date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-04-26 12:45:00,25.43,25.44,25.42,25.43,229099.80131438177,12.611,12.6159,12.606,12.611,229099.8013
2012-04-26 12:50:00,25.43,25.45,25.43,25.45,95369.09674461256,12.611,12.6209,12.611,12.6209,95369.0967
2012-04-26 12:55:00,25.44,25.47,25.44,25.46,187070.15130674,12.6159,12.6308,12.6159,12.6258,187070.1513
2012-04-26 13:00:00,25.45,25.47,25.45,25.45,91701.05456212748,12.6209,12.6308,12.6209,12.6209,91701.0546
2012-04-26 13:05:00,25.46,25.47,25.45,25.46,56548.98364664527,12.6258,12.6308,12.6209,12.6258,56548.9836
2012-04-26 13:10:00,25.46,25.47,25.46,25.46,40959.8043710836,12.6258,12.6308,12.6258,12.6258,40959.8044
2012-04-26 13:15:00,25.46,25.48,25.45,25.47,111416.78129298486,12.6258,12.6358,12.6209,12.6308,111416.7813
2012-04-26 13:20:00,25.48,25.48,25.47,25.48,78251.5665596821,12.6358,12.6358,12.6308,12.6358,78251.5666
2012-04-26 13:25:00,25.48,25.48,25.48,25.48,68622.95583065871,12.6358,12.6358,12.6358,12.6358,68622.9558
2012-04-26 13:30:00,25.48,25.49,25.47,25.48,83295.12456059911,12.6358,12.6407,12.6308,12.6358,83295.1246
2012-04-26 13:35:00,25.47,25.5,25.47,25.5,114014.9778389118,12.6308,12.6457,12.6308,12.6457,114014.9778
2012-04-26 13:40:00,25.49,25.5,25.48,25.5,67858.78037597433,12.6407,12.6457,12.6358,12.6457,67858.7804
2012-04-26 13:45:00,25.5,25.5,25.49,25.49,37597.432370472256,12.6457,12.6457,12.6407,12.6407,37597.4324
2012-04-26 13:50:00,25.5,25.5,25.48,25.49,90325.53874369556,12.6457,12.6457,12.6358,12.6407,90325.5387
2012-04-26 13:55:00,25.49,25.5,25.48,25.49,47990.21855418004,12.6407,12.6457,12.6358,12.6407,47990.2186
2012-04-26 14:00:00,25.5,25.51,25.49,25.5,142289.46966223445,12.6457,12.6506,12.6407,12.6457,142289.4697
2012-04-26 14:05:00,25.5,25.51,25.5,25.5,71526.82255845942,12.6457,12.6506,12.6457,12.6457,71526.8226
2012-04-26 14:10:00,25.5,25.54,25.5,25.53,586733.9141066789,12.6457,12.6655,12.6457,12.6606,586733.9141
2012-04-26 14:15:00,25.52,25.55,25.52,25.54,86504.66147027357,12.6556,12.6705,12.6556,12.6655,86504.6615
2012-04-26 14:20:00,25.54,25.56,25.54,25.56,77945.89637780834,12.6655,12.6754,12.6655,12.6754,77945.8964
2012-04-26 14:25:00,25.55,25.56,25.54,25.54,87116.00183402108,12.6705,12.6754,12.6655,12.6655,87116.0018
2012-04-26 14:30:00,25.55,25.56,25.52,25.54,85893.32110652605,12.6705,12.6754,12.6556,12.6655,85893.3211
2012-04-26 14:35:00,25.53,25.56,25.53,25.55,84364.97019715726,12.6606,12.6754,12.6606,12.6705,84364.9702
2012-04-26 14:40:00,25.55,25.56,25.54,25.54,82836.61928778848,12.6705,12.6754,12.6655,12.6655,82836.6193
2012-04-26 14:45:00,25.54,25.55,25.53,25.53,76570.38055937643,12.6655,12.6705,12.6606,12.6606,76570.3806
2012-04-26 14:50:00,25.53,25.54,25.52,25.52,46156.19746293749,12.6606,12.6655,12.6556,12.6556,46156.1975
2012-04-26 14:55:00,25.53,25.54,25.52,25.53,59452.85037444597,12.6606,12.6655,12.6556,12.6606,59452.8504
2012-04-26 15:00:00,25.53,25.54,25.52,25.52,44475.01146263182,12.6606,12.6655,12.6556,12.6556,44475.0115
2012-04-26 15:05:00,25.52,25.53,25.51,25.51,50894.08528198074,12.6556,12.6606,12.6506,12.6506,50894.0853
2012-04-26 15:10:00,25.52,25.54,25.51,25.54,66177.59437566865,12.6556,12.6655,12.6506,12.6655,66177.5944
2012-04-26 15:15:00,25.54,25.56,25.54,25.56,114320.64802078556,12.6655,12.6754,12.6655,12.6754,114320.648
2012-04-26 15:20:00,25.56,25.58,25.56,25.56,96591.7774721076,12.6754,12.6853,12.6754,12.6754,96591.7775
2012-04-26 15:25:00,25.56,25.57,25.55,25.55,226043.0994956442,12.6754,12.6804,12.6705,12.6705,226043.0995
2012-04-26 15:30:00,25.55,25.56,25.53,25.53,119822.7112945132,12.6705,12.6754,12.6606,12.6606,119822.7113
2012-04-26 15:35:00,25.54,25.54,25.5,25.5,151306.7400275103,12.6655,12.6655,12.6457,12.6457,151306.74
2012-04-26 15:40:00,25.51,25.52,25.5,25.52,185236.13021549748,12.6506,12.6556,12.6457,12.6556,185236.1302
2012-04-26 15:45:00,25.52,25.53,25.5,25.52,403484.6400733608,12.6556,12.6606,12.6457,12.6556,403484.6401
2012-04-26 15:50:00,25.52,25.52,25.5,25.51,304753.17132813693,12.6556,12.6556,12.6457,12.6506,304753.1713
2012-04-26 15:55:00,25.5,25.52,25.5,25.52,647103.7750267461,12.6457,12.6556,12.6457,12.6556,647103.775
2012-04-27 09:30:00,25.62,25.83,25.62,25.78,697233.6848540425,12.7052,12.8093,12.7052,12.7845,697233.6849
2012-04-27 09:35:00,25.78,25.79,25.71,25.72,118294.36038514442,12.7845,12.7895,12.7498,12.7548,118294.3604
2012-04-27 09:40:00,25.73,25.75,25.7,25.75,213969.1273116308,12.7597,12.7697,12.7449,12.7697,213969.1273
2012-04-27 09:45:00,25.74,25.75,25.68,25.71,278618.3707779306,12.7647,12.7697,12.7349,12.7498,278618.3708
2012-04-27 09:50:00,25.71,25.73,25.67,25.69,130215.497478221,12.7498,12.7597,12.73,12.7399,130215.4975
2012-04-27 09:55:00,25.69,25.76,25.69,25.73,198074.2778541953,12.7399,12.7746,12.7399,12.7597,198074.2779
2012-04-27 10:00:00,25.74,25.74,25.7,25.73,158642.8243924805,12.7647,12.7647,12.7449,12.7597,158642.8244
2012-04-27 10:05:00,25.73,25.74,25.73,25.74,143053.64511691884,12.7597,12.7647,12.7597,12.7647,143053.6451
2012-04-27 10:10:00,25.74,25.74,25.72,25.73,108971.4198379948,12.7647,12.7647,12.7548,12.7597,108971.4198
2012-04-27 10:15:00,25.73,25.75,25.71,25.74,250191.04386367108,12.7597,12.7697,12.7498,12.7647,250191.0439
2012-04-27 10:20:00,25.75,25.79,25.75,25.77,207702.8885832187,12.7697,12.7895,12.7697,12.7796,207702.8886
2012-04-27 10:25:00,25.77,25.78,25.75,25.75,298486.9325997249,12.7796,12.7845,12.7697,12.7697,298486.9326
2012-04-27 10:30:00,25.75,25.77,25.75,25.76,183554.9442151918,12.7697,12.7796,12.7697,12.7746,183554.9442
2012-04-27 10:35:00,25.76,25.84,25.76,25.84,356869.9373376127,12.7746,12.8143,12.7746,12.8143,356869.9373
2012-04-27 10:40:00,25.84,25.86,25.83,25.84,333944.6736970808,12.8143,12.8242,12.8093,12.8143,333944.6737
2012-04-27 10:45:00,25.84,25.84,25.8,25.81,174384.83875897905,12.8143,12.8143,12.7944,12.7994,174384.8388
2012-04-27 10:50:00,25.81,25.85,25.8,25.84,252025.06495491363,12.7994,12.8192,12.7944,12.8143,252025.065
2012-04-27 10:55:00,25.85,25.87,25.84,25.86,105609.04783738346,12.8192,12.8292,12.8143,12.8242,105609.0478
2012-04-27 11:00:00,25.85,25.86,25.81,25.83,211218.09567476693,12.8192,12.8242,12.7994,12.8093,211218.0957
2012-04-27 11:05:00,25.82,25.84,25.82,25.83,90172.70365275868,12.8044,12.8143,12.8044,12.8093,90172.7037
2012-04-27 11:10:00,25.84,25.84,25.82,25.83,110805.44092923736,12.8143,12.8143,12.8044,12.8093,110805.4409
2012-04-27 11:15:00,25.83,25.83,25.81,25.81,143359.3152987926,12.8093,12.8093,12.7994,12.7994,143359.3153
2012-04-27 11:20:00,25.81,25.83,25.81,25.83,255845.94222833565,12.7994,12.8093,12.7994,12.8093,255845.9422
2012-04-27 11:25:00,25.82,25.84,25.82,25.83,122115.2376585664,12.8044,12.8143,12.8044,12.8093,122115.2377
2012-04-27 11:30:00,25.83,25.83,25.81,25.81,74125.01910438636,12.8093,12.8093,12.7994,12.7994,74125.0191
2012-04-27 11:35:00,25.81,25.82,25.79,25.79,225737.42931377044,12.7994,12.8044,12.7895,12.7895,225737.4293
2012-04-27 11:40:00,25.79,25.8,25.78,25.79,122268.07274950328,12.7895,12.7944,12.7845,12.7895,122268.0727
2012-04-27 11:45:00,25.79,25.81,25.79,25.81,75806.20510469204,12.7895,12.7994,12.7895,12.7994,75806.2051
2012-04-27 11:50:00,25.81,25.81,25.79,25.8,67705.94528503744,12.7994,12.7994,12.7895,12.7944,67705.9453
2012-04-27 11:55:00,25.79,25.81,25.79,25.81,186764.48112486623,12.7895,12.7994,12.7895,12.7994,186764.4811
2012-04-27 12:00:00,25.81,25.83,25.81,25.81,191196.69876203567,12.7994,12.8093,12.7994,12.7994,191196.6988
2012-04-27 12:05:00,25.81,25.82,25.79,25.79,88185.84747057925,12.7994,12.8044,12.7895,12.7895,88185.8475
2012-04-27 12:10:00,25.79,25.79,25.78,25.79,75194.86474094451,12.7895,12.7895,12.7845,12.7895,75194.8647
2012-04-27 12:15:00,25.79,25.81,25.79,25.81,42335.32018951551,12.7895,12.7994,12.7895,12.7994,42335.3202
2012-04-27 12:20:00,25.81,25.81,25.77,25.78,114473.48311172244,12.7994,12.7994,12.7796,12.7845,114473.4831
2012-04-27 12:25:00,25.79,25.79,25.78,25.79,39584.28855265168,12.7895,12.7895,12.7845,12.7895,39584.2886
2012-04-27 12:30:00,25.79,25.79,25.77,25.78,132813.69402414793,12.7895,12.7895,12.7796,12.7845,132813.694
2012-04-27 12:35:00,25.77,25.78,25.76,25.77,84059.3000152835,12.7796,12.7845,12.7746,12.7796,84059.3
2012-04-27 12:40:00,25.77,25.77,25.75,25.77,204799.021855418,12.7796,12.7796,12.7697,12.7796,204799.0219
2012-04-27 12:45:00,25.77,25.8,25.77,25.79,116307.504202965,12.7796,12.7944,12.7796,12.7895,116307.5042
2012-04-27 12:50:00,25.79,25.8,25.79,25.8,45850.52728106373,12.7895,12.7944,12.7895,12.7944,45850.5273
2012-04-27 12:55:00,25.8,25.82,25.79,25.82,38055.937643282894,12.7944,12.8044,12.7895,12.8044,38055.9376
2012-04-27 13:00:00,25.82,25.82,25.81,25.81,69081.46110346935,12.8044,12.8044,12.7994,12.7994,69081.4611
2012-04-27 13:05:00,25.82,25.83,25.81,25.82,70456.97692190127,12.8044,12.8093,12.7994,12.8044,70456.9769
2012-04-27 13:10:00,25.81,25.82,25.77,25.77,124713.43420449334,12.7994,12.8044,12.7796,12.7796,124713.4342
2012-04-27 13:15:00,25.77,25.79,25.77,25.79,52728.10637322329,12.7796,12.7895,12.7796,12.7895,52728.1064
2012-04-27 13:20:00,25.79,25.81,25.78,25.81,63120.89255693107,12.7895,12.7994,12.7845,12.7994,63120.8926
2012-04-27 13:25:00,25.81,25.83,25.81,25.83,40501.29909827296,12.7994,12.8093,12.7994,12.8093,40501.2991
2012-04-27 13:30:00,25.83,25.83,25.81,25.83,128534.31147791533,12.8093,12.8093,12.7994,12.8093,128534.3115
2012-04-27 13:35:00,25.83,25.84,25.83,25.83,63273.72764786795,12.8093,12.8143,12.8093,12.8093,63273.7276
2012-04-27 13:40:00,25.84,25.84,25.83,25.84,83142.28946966222,12.8143,12.8143,12.8093,12.8143,83142.2895
2012-04-27 13:45:00,25.84,25.85,25.83,25.83,109888.43038361608,12.8143,12.8192,12.8093,12.8093,109888.4304
2012-04-27 13:50:00,25.83,25.84,25.83,25.84,119058.53583982882,12.8093,12.8143,12.8093,12.8143,119058.5358
2012-04-27 13:55:00,25.84,25.84,25.83,25.84,49212.89928167507,12.8143,12.8143,12.8093,12.8143,49212.8993
2012-04-27 14:00:00,25.84,25.84,25.82,25.83,155127.6173009323,12.8143,12.8143,12.8044,12.8093,155127.6173
2012-04-27 14:05:00,25.83,25.84,25.82,25.82,57924.49946507718,12.8093,12.8143,12.8044,12.8044,57924.4995
2012-04-27 14:10:00,25.82,25.83,25.8,25.81,123949.25874980896,12.8044,12.8093,12.7944,12.7994,123949.2587
2012-04-27 14:15:00,25.81,25.81,25.79,25.79,65566.25401192113,12.7994,12.7994,12.7895,12.7895,65566.254
2012-04-27 14:20:00,25.79,25.8,25.77,25.78,162005.19639309184,12.7895,12.7944,12.7796,12.7845,162005.1964
2012-04-27 14:25:00,25.79,25.79,25.75,25.75,69539.96637627999,12.7895,12.7895,12.7697,12.7697,69539.9664
2012-04-27 14:30:00,25.75,25.78,25.75,25.78,116766.00947577565,12.7697,12.7845,12.7697,12.7845,116766.0095
2012-04-27 14:35:00,25.77,25.79,25.76,25.78,68164.45055784807,12.7796,12.7895,12.7746,12.7845,68164.4506
2012-04-27 14:40:00,25.79,25.79,25.75,25.75,128839.98165978907,12.7895,12.7895,12.7697,12.7697,128839.9817
2012-04-27 14:45:00,25.75,25.78,25.75,25.78,95216.26165367568,12.7697,12.7845,12.7697,12.7845,95216.2617
2012-04-27 14:50:00,25.77,25.81,25.77,25.81,154057.77166437413,12.7796,12.7994,12.7796,12.7994,154057.7717
2012-04-27 14:55:00,25.8,25.81,25.78,25.8,99342.8091089714,12.7944,12.7994,12.7845,12.7944,99342.8091
2012-04-27 15:00:00,25.79,25.8,25.78,25.79,104692.0372917622,12.7895,12.7944,12.7845,12.7895,104692.0373
2012-04-27 15:05:00,25.79,25.79,25.77,25.79,129451.3220235366,12.7895,12.7895,12.7796,12.7895,129451.322
2012-04-27 15:10:00,25.79,25.8,25.79,25.8,78251.5665596821,12.7895,12.7944,12.7895,12.7944,78251.5666
2012-04-27 15:15:00,25.8,25.8,25.79,25.8,52575.27128228641,12.7944,12.7944,12.7895,12.7944,52575.2713
2012-04-27 15:20:00,25.79,25.8,25.79,25.8,59300.01528350909,12.7895,12.7944,12.7895,12.7944,59300.0153
2012-04-27 15:25:00,25.8,25.8,25.79,25.79,82989.45437872535,12.7944,12.7944,12.7895,12.7895,82989.4544
2012-04-27 15:30:00,25.8,25.8,25.79,25.8,141219.62402567628,12.7944,12.7944,12.7895,12.7944,141219.624
2012-04-27 15:35:00,25.79,25.8,25.77,25.77,270518.110958276,12.7895,12.7944,12.7796,12.7796,270518.111
2012-04-27 15:40:00,25.77,25.79,25.77,25.79,202812.16567323857,12.7796,12.7895,12.7796,12.7895,202812.1657
2012-04-27 15:45:00,25.78,25.8,25.78,25.8,318508.329512456,12.7845,12.7944,12.7845,12.7944,318508.3295
2012-04-27 15:50:00,25.8,25.81,25.78,25.79,396759.89607213816,12.7944,12.7994,12.7845,12.7895,396759.8961
2012-04-27 15:55:00,25.78,25.81,25.78,25.78,828060.522696011,12.7845,12.7994,12.7845,12.7845,828060.5227
2012-04-30 09:30:00,26.01,26.09,25.98,26.05,929543.0230780988,12.8986,12.9383,12.8837,12.9184,929543.0231
2012-04-30 09:35:00,26.05,26.07,25.95,25.95,127770.13602323092,12.9184,12.9283,12.8688,12.8688,127770.136
2012-04-30 09:40:00,25.95,25.98,25.89,25.92,134189.20984257985,12.8688,12.8837,12.8391,12.854,134189.2098
2012-04-30 09:45:00,25.92,25.94,25.89,25.93,203270.6709460492,12.854,12.8639,12.8391,12.8589,203270.6709
2012-04-30 09:50:00,25.94,25.96,25.9,25.92,160629.68057465993,12.8639,12.8738,12.844,12.854,160629.6806
2012-04-30 09:55:00,25.92,25.97,25.92,25.97,344337.45988078864,12.854,12.8788,12.854,12.8788,344337.4599
2012-04-30 10:00:00,25.97,25.98,25.95,25.98,224056.2433134648,12.8788,12.8837,12.8688,12.8837,224056.2433
2012-04-30 10:05:00,25.98,26.0,25.95,25.97,182943.6038514443,12.8837,12.8936,12.8688,12.8788,182943.6039
2012-04-30 10:10:00,25.98,26.0,25.96,25.97,129298.48693259971,12.8837,12.8936,12.8738,12.8788,129298.4869
2012-04-30 10:15:00,25.96,25.98,25.96,25.97,193030.7198532783,12.8738,12.8837,12.8738,12.8788,193030.7199
2012-04-30 10:20:00,25.97,26.0,25.97,25.98,354424.5758826226,12.8788,12.8936,12.8788,12.8837,354424.5759
2012-04-30 10:25:00,25.98,26.01,25.96,26.0,269906.77059452847,12.8837,12.8986,12.8738,12.8936,269906.7706
2012-04-30 10:30:00,26.0,26.0,25.98,26.0,221305.2116766009,12.8936,12.8936,12.8837,12.8936,221305.2117
2012-04-30 10:35:00,26.0,26.03,26.0,26.02,134647.71511539049,12.8936,12.9085,12.8936,12.9035,134647.7151
2012-04-30 10:40:00,26.03,26.03,26.01,26.01,167354.4245758826,12.9085,12.9085,12.8986,12.8986,167354.4246
2012-04-30 10:45:00,26.01,26.05,26.01,26.04,129451.3220235366,12.8986,12.9184,12.8986,12.9135,129451.322
2012-04-30 10:50:00,26.05,26.09,26.04,26.09,400427.93825462327,12.9184,12.9383,12.9135,12.9383,400427.9383
2012-04-30 10:55:00,26.09,26.09,26.09,26.09,96897.44765398136,12.9383,12.9383,12.9383,12.9383,96897.4477
2012-04-30 11:00:00,26.09,26.09,26.07,26.07,207091.5482194712,12.9383,12.9383,12.9283,12.9283,207091.5482
2012-04-30 11:05:00,26.07,26.09,26.04,26.04,137857.25202506495,12.9283,12.9383,12.9135,12.9135,137857.252
2012-04-30 11:10:00,26.04,26.06,26.03,26.03,169341.28075806203,12.9135,12.9234,12.9085,12.9085,169341.2808
2012-04-30 11:15:00,26.03,26.04,26.0,26.0,128228.64129604156,12.9085,12.9135,12.8936,12.8936,128228.6413
2012-04-30 11:20:00,26.0,26.03,26.0,26.01,277242.8549594987,12.8936,12.9085,12.8936,12.8986,277242.855
2012-04-30 11:25:00,26.01,26.01,25.99,25.99,147333.02766315144,12.8986,12.8986,12.8887,12.8887,147333.0277
2012-04-30 11:30:00,25.99,26.03,25.98,26.01,253247.74568240863,12.8887,12.9085,12.8837,12.8986,253247.7457
2012-04-30 11:35:00,26.01,26.02,25.99,26.02,144276.32584441386,12.8986,12.9035,12.8887,12.9035,144276.3258
2012-04-30 11:40:00,26.02,26.02,26.01,26.02,51658.260736665135,12.9035,12.9035,12.8986,12.9035,51658.2607
2012-04-30 11:45:00,26.02,26.03,26.01,26.01,252789.24040959805,12.9035,12.9085,12.8986,12.8986,252789.2404
2012-04-30 11:50:00,26.01,26.04,26.0,26.04,144887.6662081614,12.8986,12.9135,12.8936,12.9135,144887.6662
2012-04-30 11:55:00,26.03,26.07,26.03,26.07,178817.05639614855,12.9085,12.9283,12.9085,12.9283,178817.0564
2012-04-30 12:00:00,26.07,26.07,26.05,26.05,138315.7572978756,12.9283,12.9283,12.9184,12.9184,138315.7573
2012-04-30 12:05:00,26.05,26.05,26.03,26.04,162922.20693871312,12.9184,12.9184,12.9085,12.9135,162922.2069
2012-04-30 12:10:00,26.04,26.07,26.03,26.07,104997.70747363594,12.9135,12.9283,12.9085,12.9283,104997.7075
2012-04-30 12:15:00,26.06,26.07,26.05,26.07,145193.33639003514,12.9234,12.9283,12.9184,12.9283,145193.3364
2012-04-30 12:20:00,26.06,26.07,26.03,26.06,194711.905853584,12.9234,12.9283,12.9085,12.9234,194711.9059
2012-04-30 12:25:00,26.06,26.07,26.05,26.06,90325.53874369556,12.9234,12.9283,12.9184,12.9234,90325.5387
2012-04-30 12:30:00,26.05,26.08,26.05,26.07,305975.852055632,12.9184,12.9333,12.9184,12.9283,305975.8521
2012-04-30 12:35:00,26.07,26.08,26.06,26.07,104386.36710988842,12.9283,12.9333,12.9234,12.9283,104386.3671
2012-04-30 12:40:00,26.07,26.07,26.07,26.07,32553.874369555248,12.9283,12.9283,12.9283,12.9283,32553.8744
2012-04-30 12:45:00,26.07,26.07,26.07,26.07,35304.90600641907,12.9283,12.9283,12.9283,12.9283,35304.906
2012-04-30 12:50:00,26.07,26.07,26.07,26.07,79321.41219624026,12.9283,12.9283,12.9283,12.9283,79321.4122
2012-04-30 12:55:00,26.07,26.07,26.07,26.07,81766.77365123032,12.9283,12.9283,12.9283,12.9283,81766.7737
2012-04-30 13:00:00,26.07,26.07,26.07,26.07,49824.23964542259,12.9283,12.9283,12.9283,12.9283,49824.2396
2012-04-30 13:05:00,26.07,26.07,26.04,26.07,395384.38025370624,12.9283,12.9283,12.9135,12.9283,395384.3803
2012-04-30 13:10:00,26.06,26.07,26.06,26.07,51811.09582760202,12.9234,12.9283,12.9234,12.9283,51811.0958
2012-04-30 13:15:00,26.06,26.07,26.05,26.05,84212.13510622039,12.9234,12.9283,12.9184,12.9184,84212.1351
2012-04-30 13:20:00,26.05,26.06,26.05,26.05,114626.31820265931,12.9184,12.9234,12.9184,12.9184,114626.3182
2012-04-30 13:25:00,26.05,26.05,26.03,26.03,96744.61256304447,12.9184,12.9184,12.9085,12.9085,96744.6126
2012-04-30 13:30:00,26.04,26.05,26.03,26.04,228946.9662234449,12.9135,12.9184,12.9085,12.9135,228946.9662
2012-04-30 13:35:00,26.03,26.04,26.03,26.03,68164.45055784807,12.9085,12.9135,12.9085,12.9085,68164.4506
2012-04-30 13:40:00,26.03,26.05,26.03,26.05,116918.8445667125,12.9085,12.9184,12.9085,12.9184,116918.8446
2012-04-30 13:45:00,26.04,26.08,26.04,26.08,367109.8884303836,12.9135,12.9333,12.9135,12.9333,367109.8884
2012-04-30 13:50:00,26.09,26.09,26.08,26.09,66788.93473941616,12.9383,12.9383,12.9333,12.9383,66788.9347
2012-04-30 13:55:00,26.09,26.09,26.09,26.09,31636.86382393397,12.9383,12.9383,12.9383,12.9383,31636.8638
2012-04-30 14:00:00,26.09,26.09,26.09,26.09,82836.61928778848,12.9383,12.9383,12.9383,12.9383,82836.6193
2012-04-30 14:05:00,26.09,26.09,26.06,26.07,194406.23567171025,12.9383,12.9383,12.9234,12.9283,194406.2357
2012-04-30 14:10:00,26.07,26.07,26.03,26.03,254470.4264099037,12.9283,12.9283,12.9085,12.9085,254470.4264
2012-04-30 14:15:00,26.03,26.05,26.02,26.05,208772.73421977684,12.9085,12.9184,12.9035,12.9184,208772.7342
2012-04-30 14:20:00,26.04,26.05,26.04,26.05,93229.40547149624,12.9135,12.9184,12.9135,12.9184,93229.4055
2012-04-30 14:25:00,26.05,26.06,26.04,26.04,141830.9643894238,12.9184,12.9234,12.9135,12.9135,141830.9644
2012-04-30 14:30:00,26.04,26.07,26.04,26.07,478373.8346324316,12.9135,12.9283,12.9135,12.9283,478373.8346
2012-04-30 14:35:00,26.07,26.09,26.07,26.09,284578.9393244689,12.9283,12.9383,12.9283,12.9383,284578.9393
2012-04-30 14:40:00,26.09,26.12,26.09,26.12,244536.14549900647,12.9383,12.9531,12.9383,12.9531,244536.1455
2012-04-30 14:45:00,26.11,26.13,26.11,26.12,200061.1340363748,12.9482,12.9581,12.9482,12.9531,200061.134
2012-04-30 14:50:00,26.12,26.12,26.09,26.1,189974.0180345408,12.9531,12.9531,12.9383,12.9432,189974.018
2012-04-30 14:55:00,26.09,26.12,26.09,26.11,171786.6422130521,12.9383,12.9531,12.9383,12.9482,171786.6422
2012-04-30 15:00:00,26.11,26.11,26.1,26.1,129756.99220541037,12.9482,12.9482,12.9432,12.9432,129756.9922
2012-04-30 15:05:00,26.1,26.11,26.09,26.09,180803.912578328,12.9432,12.9482,12.9383,12.9383,180803.9126
2012-04-30 15:10:00,26.09,26.12,26.08,26.1,814763.8697845024,12.9383,12.9531,12.9333,12.9432,814763.8698
2012-04-30 15:15:00,26.11,26.11,26.07,26.07,256457.28259208312,12.9482,12.9482,12.9283,12.9283,256457.2826
2012-04-30 15:20:00,26.07,26.08,26.06,26.07,315298.7926027816,12.9283,12.9333,12.9234,12.9283,315298.7926
2012-04-30 15:25:00,26.08,26.11,26.07,26.11,220541.03622191653,12.9333,12.9482,12.9283,12.9482,220541.0362
2012-04-30 15:30:00,26.1,26.11,26.07,26.08,450405.0129909827,12.9432,12.9482,12.9283,12.9333,450405.013
2012-04-30 15:35:00,26.07,26.09,26.06,26.07,436344.1846247898,12.9283,12.9383,12.9234,12.9283,436344.1846
2012-04-30 15:40:00,26.07,26.08,26.06,26.07,504967.1404554485,12.9283,12.9333,12.9234,12.9283,504967.1405
2012-04-30 15:45:00,26.07,26.09,26.06,26.07,429008.1002598197,12.9283,12.9383,12.9234,12.9283,429008.1003
2012-04-30 15:50:00,26.08,26.09,26.07,26.08,516735.4424575882,12.9333,12.9383,12.9283,12.9333,516735.4425
2012-04-30 15:55:00,26.08,26.09,26.04,26.08,2141372.459116613,12.9333,12.9383,12.9135,12.9333,2141372.4591
2012-05-01 09:30:00,26.02,26.06,26.01,26.05,442457.58826226497,12.9035,12.9234,12.8986,12.9184,442457.5883
2012-05-01 09:35:00,26.05,26.05,25.98,26.0,400733.608436497,12.9184,12.9184,12.8837,12.8936,400733.6084
2012-05-01 09:40:00,26.01,26.01,25.96,26.01,111416.78129298486,12.8986,12.8986,12.8738,12.8986,111416.7813
2012-05-01 09:45:00,26.02,26.07,26.02,26.02,170869.63166743083,12.9035,12.9283,12.9035,12.9035,170869.6317
2012-05-01 09:50:00,26.02,26.05,25.99,26.01,143053.64511691884,12.9035,12.9184,12.8887,12.8986,143053.6451
2012-05-01 09:55:00,26.01,26.01,25.96,25.99,294971.72550817666,12.8986,12.8986,12.8738,12.8887,294971.7255
2012-05-01 10:00:00,25.99,26.1,25.98,26.09,462784.6553568699,12.8887,12.9432,12.8837,12.9383,462784.6554
2012-05-01 10:05:00,26.09,26.13,26.07,26.13,260278.15986550512,12.9383,12.9581,12.9283,12.9581,260278.1599
2012-05-01 10:10:00,26.13,26.13,26.09,26.1,294360.3851444292,12.9581,12.9581,12.9383,12.9432,294360.3851
2012-05-01 10:15:00,26.09,26.15,26.09,26.15,302919.1502368944,12.9383,12.968,12.9383,12.968,302919.1502
2012-05-01 10:20:00,26.15,26.17,26.11,26.11,446889.8058994345,12.968,12.9779,12.9482,12.9482,446889.8059
2012-05-01 10:25:00,26.11,26.13,26.07,26.07,309643.89423811703,12.9482,12.9581,12.9283,12.9283,309643.8942
2012-05-01 10:30:00,26.07,26.09,26.05,26.07,195628.91639920525,12.9283,12.9383,12.9184,12.9283,195628.9164
2012-05-01 10:35:00,26.07,26.08,26.07,26.07,76570.38055937643,12.9283,12.9333,12.9283,12.9283,76570.3806
2012-05-01 10:40:00,26.07,26.09,26.07,26.07,182332.2634876968,12.9283,12.9383,12.9283,12.9283,182332.2635
2012-05-01 10:45:00,26.07,26.09,26.05,26.05,187834.32676142445,12.9283,12.9383,12.9184,12.9184,187834.3268
2012-05-01 10:50:00,26.05,26.09,26.05,26.07,157572.97875592235,12.9184,12.9383,12.9184,12.9283,157572.9788
2012-05-01 10:55:00,26.07,26.09,26.07,26.08,131132.50802384227,12.9283,12.9383,12.9283,12.9333,131132.508
2012-05-01 11:00:00,26.08,26.1,26.07,26.08,130062.66238728412,12.9333,12.9432,12.9283,12.9333,130062.6624
2012-05-01 11:05:00,26.09,26.11,26.08,26.08,135259.055479138,12.9383,12.9482,12.9333,12.9333,135259.0555
2012-05-01 11:10:00,26.09,26.11,26.07,26.07,366192.8778847623,12.9383,12.9482,12.9283,12.9283,366192.8779
2012-05-01 11:15:00,26.07,26.07,26.05,26.06,235671.7102246676,12.9283,12.9283,12.9184,12.9234,235671.7102
2012-05-01 11:20:00,26.07,26.09,26.06,26.07,217484.3344031789,12.9283,12.9383,12.9234,12.9283,217484.3344
2012-05-01 11:25:00,26.07,26.07,26.07,26.07,54409.29237352896,12.9283,12.9283,12.9283,12.9283,54409.2924
2012-05-01 11:30:00,26.07,26.07,26.06,26.06,66636.09964847928,12.9283,12.9283,12.9234,12.9234,66636.0996
2012-05-01 11:35:00,26.06,26.07,26.03,26.07,314076.11187528656,12.9234,12.9283,12.9085,12.9283,314076.1119
2012-05-01 11:40:00,26.07,26.11,26.06,26.09,417392.6333486168,12.9283,12.9482,12.9234,12.9383,417392.6333
2012-05-01 11:45:00,26.09,26.13,26.07,26.12,261959.3458658108,12.9383,12.9581,12.9283,12.9531,261959.3459
2012-05-01 11:50:00,26.11,26.13,26.11,26.13,59300.01528350909,12.9482,12.9581,12.9482,12.9581,59300.0153
2012-05-01 11:55:00,26.13,26.13,26.11,26.13,72749.50328595444,12.9581,12.9581,12.9482,12.9581,72749.5033
2012-05-01 12:00:00,26.12,26.13,26.12,26.13,62968.05746599419,12.9531,12.9581,12.9531,12.9581,62968.0575
2012-05-01 12:05:00,26.13,26.15,26.09,26.1,256915.78786489376,12.9581,12.968,12.9383,12.9432,256915.7879
2012-05-01 12:10:00,26.09,26.1,26.09,26.09,14366.498548066636,12.9383,12.9432,12.9383,12.9383,14366.4985
2012-05-01 12:15:00,26.1,26.1,26.09,26.09,28580.16200519639,12.9432,12.9432,12.9383,12.9383,28580.162
2012-05-01 12:20:00,26.1,26.1,26.09,26.09,31178.358551123336,12.9432,12.9432,12.9383,12.9383,31178.3586
2012-05-01 12:25:00,26.09,26.11,26.09,26.09,121351.062203882,12.9383,12.9482,12.9383,12.9383,121351.0622
2012-05-01 12:30:00,26.1,26.13,26.1,26.13,80544.09292373528,12.9432,12.9581,12.9432,12.9581,80544.0929
2012-05-01 12:35:00,26.13,26.13,26.13,26.13,25981.96545926945,12.9581,12.9581,12.9581,12.9581,25981.9655
2012-05-01 12:40:00,26.13,26.13,26.12,26.13,101023.99510927708,12.9581,12.9581,12.9531,12.9581,101023.9951
2012-05-01 12:45:00,26.13,26.13,26.11,26.12,164144.88766620815,12.9581,12.9581,12.9482,12.9531,164144.8877
2012-05-01 12:50:00,26.13,26.13,26.11,26.11,126853.12547760965,12.9581,12.9581,12.9482,12.9482,126853.1255
2012-05-01 12:55:00,26.11,26.11,26.1,26.11,80085.58765092464,12.9482,12.9482,12.9432,12.9482,80085.5877
2012-05-01 13:00:00,26.1,26.11,26.09,26.09,81919.6087421672,12.9432,12.9482,12.9383,12.9383,81919.6087
2012-05-01 13:05:00,26.09,26.11,26.09,26.11,91395.3843802537,12.9383,12.9482,12.9383,12.9482,91395.3844
2012-05-01 13:10:00,26.1,26.11,26.1,26.1,93076.57038055937,12.9432,12.9482,12.9432,12.9432,93076.5704
2012-05-01 13:15:00,26.1,26.11,26.1,26.11,129145.65184166284,12.9432,12.9482,12.9432,12.9482,129145.6518
2012-05-01 13:20:00,26.1,26.11,26.1,26.1,55784.80819196088,12.9432,12.9482,12.9432,12.9432,55784.8082
2012-05-01 13:25:00,26.1,26.11,26.09,26.09,107595.90401956288,12.9432,12.9482,12.9383,12.9383,107595.904
2012-05-01 13:30:00,26.1,26.1,26.08,26.09,241326.60858933209,12.9432,12.9432,12.9333,12.9383,241326.6086
2012-05-01 13:35:00,26.09,26.11,26.09,26.11,127158.7956594834,12.9383,12.9482,12.9383,12.9482,127158.7957
2012-05-01 13:40:00,26.11,26.11,26.09,26.09,118294.36038514442,12.9482,12.9482,12.9383,12.9383,118294.3604
2012-05-01 13:45:00,26.09,26.11,26.07,26.08,204034.8464007336,12.9383,12.9482,12.9283,12.9333,204034.8464
2012-05-01 13:50:00,26.08,26.08,26.06,26.06,137704.41693412806,12.9333,12.9333,12.9234,12.9234,137704.4169
2012-05-01 13:55:00,26.07,26.08,26.05,26.07,184319.1196698762,12.9283,12.9333,12.9184,12.9283,184319.1197
2012-05-01 14:00:00,26.08,26.09,26.07,26.08,116307.504202965,12.9333,12.9383,12.9283,12.9333,116307.5042
2012-05-01 14:05:00,26.09,26.1,26.08,26.09,275714.5040501299,12.9383,12.9432,12.9333,12.9383,275714.5041
2012-05-01 14:10:00,26.09,26.09,26.06,26.06,104233.53201895156,12.9383,12.9383,12.9234,12.9234,104233.532
2012-05-01 14:15:00,26.06,26.07,26.06,26.06,36069.081461103466,12.9234,12.9283,12.9234,12.9234,36069.0815
2012-05-01 14:20:00,26.06,26.09,26.06,26.09,112792.29711141676,12.9234,12.9383,12.9234,12.9383,112792.2971
2012-05-01 14:25:00,26.09,26.09,26.07,26.08,141219.62402567628,12.9383,12.9383,12.9283,12.9333,141219.624
2012-05-01 14:30:00,26.08,26.09,26.07,26.09,114167.81292984867,12.9333,12.9383,12.9283,12.9383,114167.8129
2012-05-01 14:35:00,26.09,26.1,26.07,26.07,124407.7640226196,12.9383,12.9432,12.9283,12.9283,124407.764
2012-05-01 14:40:00,26.07,26.09,26.07,26.09,147180.19257221458,12.9283,12.9383,12.9283,12.9383,147180.1926
2012-05-01 14:45:00,26.09,26.09,26.07,26.08,82378.11401497784,12.9383,12.9383,12.9283,12.9333,82378.114
2012-05-01 14:50:00,26.07,26.08,26.06,26.06,145651.84166284578,12.9283,12.9333,12.9234,12.9234,145651.8417
2012-05-01 14:55:00,26.06,26.08,26.06,26.08,63426.56273880482,12.9234,12.9333,12.9234,12.9333,63426.5627
2012-05-01 15:00:00,26.07,26.11,26.07,26.11,107443.068928626,12.9283,12.9482,12.9283,12.9482,107443.0689
2012-05-01 15:05:00,26.11,26.11,26.1,26.11,104997.70747363594,12.9482,12.9482,12.9432,12.9482,104997.7075
2012-05-01 15:10:00,26.11,26.12,26.07,26.07,322482.0418768149,12.9482,12.9531,12.9283,12.9283,322482.0419
2012-05-01 15:15:00,26.07,26.07,26.05,26.05,164603.39293901878,12.9283,12.9283,12.9184,12.9184,164603.3929
2012-05-01 15:20:00,26.05,26.07,26.05,26.05,226807.27495032857,12.9184,12.9283,12.9184,12.9184,226807.275
2012-05-01 15:25:00,26.05,26.07,26.04,26.07,165673.23857557695,12.9184,12.9283,12.9135,12.9283,165673.2386
2012-05-01 15:30:00,26.07,26.07,26.04,26.04,137704.41693412806,12.9283,12.9283,12.9135,12.9135,137704.4169
2012-05-01 15:35:00,26.04,26.05,26.01,26.01,205716.0324010393,12.9135,12.9184,12.8986,12.8986,205716.0324
2012-05-01 15:40:00,26.01,26.04,26.01,26.03,161088.18584747057,12.8986,12.9135,12.8986,12.9085,161088.1858
2012-05-01 15:45:00,26.04,26.05,26.04,26.05,255693.1071373988,12.9135,12.9184,12.9135,12.9184,255693.1071
2012-05-01 15:50:00,26.05,26.05,26.0,26.0,258291.30368332568,12.9184,12.9184,12.8936,12.8936,258291.3037
2012-05-01 15:55:00,26.01,26.02,25.99,26.02,609353.507565337,12.8986,12.9035,12.8887,12.9035,609353.5076
2012-05-02 09:30:00,26.0,26.05,25.96,25.98,497019.7157267308,12.8936,12.9184,12.8738,12.8837,497019.7157
2012-05-02 09:35:00,25.98,26.07,25.97,26.05,228029.95567782363,12.8837,12.9283,12.8788,12.9184,228029.9557
2012-05-02 09:40:00,26.05,26.05,25.98,25.99,203423.50603698607,12.9184,12.9184,12.8837,12.8887,203423.506
2012-05-02 09:45:00,25.99,26.02,25.98,25.99,340975.08788017725,12.8887,12.9035,12.8837,12.8887,340975.0879
2012-05-02 09:50:00,25.98,26.0,25.95,25.98,713892.7097661623,12.8837,12.8936,12.8688,12.8837,713892.7098
2012-05-02 09:55:00,25.98,26.0,25.96,25.99,425034.3878954608,12.8837,12.8936,12.8738,12.8887,425034.3879
2012-05-02 10:00:00,26.0,26.03,25.98,25.99,340363.7475164297,12.8936,12.9085,12.8837,12.8887,340363.7475
2012-05-02 10:05:00,25.99,26.02,25.98,26.01,149319.88384533089,12.8887,12.9035,12.8837,12.8986,149319.8838
2012-05-02 10:10:00,26.02,26.03,25.99,25.99,284273.2691425951,12.9035,12.9085,12.8887,12.8887,284273.2691
2012-05-02 10:15:00,26.0,26.02,25.99,26.02,174996.17912272658,12.8936,12.9035,12.8887,12.9035,174996.1791
2012-05-02 10:20:00,26.02,26.03,26.01,26.03,171175.30184930458,12.9035,12.9085,12.8986,12.9085,171175.3018
2012-05-02 10:25:00,26.03,26.05,26.03,26.03,297569.92205410363,12.9085,12.9184,12.9085,12.9085,297569.9221
2012-05-02 10:30:00,26.02,26.03,26.0,26.02,150236.89439095216,12.9035,12.9085,12.8936,12.9035,150236.8944
2012-05-02 10:35:00,26.02,26.04,26.01,26.04,264404.70732080087,12.9035,12.9135,12.8986,12.9135,264404.7073
2012-05-02 10:40:00,26.04,26.05,26.03,26.04,119517.04111263946,12.9135,12.9184,12.9085,12.9135,119517.0411
2012-05-02 10:45:00,26.04,26.05,26.03,26.04,132049.51856946354,12.9135,12.9184,12.9085,12.9135,132049.5186
2012-05-02 10:50:00,26.04,26.05,26.03,26.04,217484.3344031789,12.9135,12.9184,12.9085,12.9135,217484.3344
2012-05-02 10:55:00,26.04,26.06,26.03,26.03,149472.71893626775,12.9135,12.9234,12.9085,12.9085,149472.7189
2012-05-02 11:00:00,26.03,26.07,26.03,26.07,239492.5874980896,12.9085,12.9283,12.9085,12.9283,239492.5875
2012-05-02 11:05:00,26.07,26.09,26.06,26.07,429925.1108054409,12.9283,12.9383,12.9234,12.9283,429925.1108
2012-05-02 11:10:00,26.08,26.08,26.05,26.07,371847.7762494268,12.9333,12.9333,12.9184,12.9283,371847.7762
2012-05-02 11:15:00,26.07,26.11,26.07,26.11,545774.1097355953,12.9283,12.9482,12.9283,12.9482,545774.1097
2012-05-02 11:20:00,26.11,26.12,26.11,26.11,360079.47424728714,12.9482,12.9531,12.9482,12.9482,360079.4742
2012-05-02 11:25:00,26.11,26.11,26.08,26.08,259055.4791380101,12.9482,12.9482,12.9333,12.9333,259055.4791
2012-05-02 11:30:00,26.08,26.11,26.08,26.11,201895.1551276173,12.9333,12.9482,12.9333,12.9482,201895.1551
2012-05-02 11:35:00,26.11,26.12,26.11,26.11,138162.9222069387,12.9482,12.9531,12.9482,12.9482,138162.9222
2012-05-02 11:40:00,26.11,26.11,26.11,26.11,164909.06312089256,12.9482,12.9482,12.9482,12.9482,164909.0631
2012-05-02 11:45:00,26.11,26.11,26.11,26.11,151153.90493657344,12.9482,12.9482,12.9482,12.9482,151153.9049
2012-05-02 11:50:00,26.11,26.11,26.11,26.11,144123.490753477,12.9482,12.9482,12.9482,12.9482,144123.4908
2012-05-02 11:55:00,26.11,26.11,26.08,26.09,361913.4953385297,12.9482,12.9482,12.9333,12.9383,361913.4953
2012-05-02 12:00:00,26.09,26.1,26.08,26.09,142595.1398441082,12.9383,12.9432,12.9333,12.9383,142595.1398
2012-05-02 12:05:00,26.09,26.09,26.09,26.09,92159.5598349381,12.9383,12.9383,12.9383,12.9383,92159.5598
2012-05-02 12:10:00,26.09,26.11,26.08,26.09,278007.0304141831,12.9383,12.9482,12.9333,12.9383,278007.0304
2012-05-02 12:15:00,26.1,26.1,26.07,26.09,482041.8768149167,12.9432,12.9432,12.9283,12.9383,482041.8768
2012-05-02 12:20:00,26.09,26.1,26.07,26.09,180651.0774873911,12.9383,12.9432,12.9283,12.9383,180651.0775
2012-05-02 12:25:00,26.09,26.11,26.09,26.09,174537.67384991594,12.9383,12.9482,12.9383,12.9383,174537.6738
2012-05-02 12:30:00,26.09,26.1,26.08,26.09,155586.12257374293,12.9383,12.9432,12.9333,12.9383,155586.1226
2012-05-02 12:35:00,26.09,26.12,26.09,26.11,436344.1846247898,12.9383,12.9531,12.9383,12.9482,436344.1846
2012-05-02 12:40:00,26.11,26.11,26.08,26.08,138621.42747974934,12.9482,12.9482,12.9333,12.9333,138621.4275
2012-05-02 12:45:00,26.08,26.09,26.07,26.07,142289.46966223445,12.9333,12.9383,12.9283,12.9283,142289.4697
2012-05-02 12:50:00,26.07,26.09,26.07,26.08,152376.5856640685,12.9283,12.9383,12.9283,12.9333,152376.5857
2012-05-02 12:55:00,26.08,26.09,26.07,26.07,136940.24147944368,12.9333,12.9383,12.9283,12.9283,136940.2415
2012-05-02 13:00:00,26.07,26.08,26.07,26.07,132049.51856946354,12.9283,12.9333,12.9283,12.9283,132049.5186
2012-05-02 13:05:00,26.07,26.09,26.07,26.09,92618.06510774874,12.9283,12.9383,12.9283,12.9383,92618.0651
2012-05-02 13:10:00,26.09,26.09,26.07,26.07,256457.28259208312,12.9383,12.9383,12.9283,12.9283,256457.2826
2012-05-02 13:15:00,26.07,26.07,26.03,26.03,205868.86749197613,12.9283,12.9283,12.9085,12.9085,205868.8675
2012-05-02 13:20:00,26.03,26.04,26.03,26.04,111875.2865657955,12.9085,12.9135,12.9085,12.9135,111875.2866
2012-05-02 13:25:00,26.04,26.05,26.0,26.0,184013.44948800243,12.9135,12.9184,12.8936,12.8936,184013.4495
2012-05-02 13:30:00,26.0,26.01,25.99,26.0,128075.80620510469,12.8936,12.8986,12.8887,12.8936,128075.8062
2012-05-02 13:35:00,26.0,26.03,25.99,26.02,141219.62402567628,12.8936,12.9085,12.8887,12.9035,141219.624
2012-05-02 13:40:00,26.01,26.03,26.0,26.01,162463.70166590248,12.8986,12.9085,12.8936,12.8986,162463.7017
2012-05-02 13:45:00,26.0,26.04,26.0,26.04,145040.50129909828,12.8936,12.9135,12.8936,12.9135,145040.5013
2012-05-02 13:50:00,26.04,26.04,26.03,26.04,178358.5511233379,12.9135,12.9135,12.9085,12.9135,178358.5511
2012-05-02 13:55:00,26.03,26.04,26.01,26.02,90325.53874369556,12.9085,12.9135,12.8986,12.9035,90325.5387
2012-05-02 14:00:00,26.01,26.02,25.98,25.98,122115.2376585664,12.8986,12.9035,12.8837,12.8837,122115.2377
2012-05-02 14:05:00,25.99,26.01,25.98,26.0,124102.09384074585,12.8887,12.8986,12.8837,12.8936,124102.0938
2012-05-02 14:10:00,26.0,26.01,25.98,25.99,130826.8378419685,12.8936,12.8986,12.8837,12.8887,130826.8378
2012-05-02 14:15:00,26.0,26.0,25.97,25.98,205716.0324010393,12.8936,12.8936,12.8788,12.8837,205716.0324
2012-05-02 14:20:00,25.98,26.0,25.98,25.99,131438.17820571602,12.8837,12.8936,12.8837,12.8887,131438.1782
2012-05-02 14:25:00,25.99,26.01,25.98,26.0,120892.55693107136,12.8887,12.8986,12.8837,12.8936,120892.5569
2012-05-02 14:30:00,26.01,26.03,26.0,26.02,255998.77731927249,12.8986,12.9085,12.8936,12.9035,255998.7773
2012-05-02 14:35:00,26.02,26.02,25.96,25.97,340210.9124254929,12.9035,12.9035,12.8738,12.8788,340210.9124
2012-05-02 14:40:00,25.97,25.98,25.96,25.98,219165.52040348464,12.8788,12.8837,12.8738,12.8837,219165.5204
2012-05-02 14:45:00,25.98,25.98,25.97,25.98,215191.80803912572,12.8837,12.8837,12.8788,12.8837,215191.808
2012-05-02 14:50:00,25.98,25.98,25.96,25.98,203270.6709460492,12.8837,12.8837,12.8738,12.8837,203270.6709
2012-05-02 14:55:00,25.97,26.0,25.97,25.98,219012.6853125477,12.8788,12.8936,12.8788,12.8837,219012.6853
2012-05-02 15:00:00,25.98,25.98,25.96,25.98,167660.09475775636,12.8837,12.8837,12.8738,12.8837,167660.0948
2012-05-02 15:05:00,25.98,25.98,25.94,25.94,175301.84930460033,12.8837,12.8837,12.8639,12.8639,175301.8493
2012-05-02 15:10:00,25.94,25.95,25.92,25.94,226348.769677518,12.8639,12.8688,12.854,12.8639,226348.7697
2012-05-02 15:15:00,25.94,25.97,25.94,25.96,129909.82729634724,12.8639,12.8788,12.8639,12.8738,129909.8273
2012-05-02 15:20:00,25.96,25.98,25.96,25.97,101635.3354730246,12.8738,12.8837,12.8738,12.8788,101635.3355
2012-05-02 15:25:00,25.98,25.98,25.97,25.97,76417.54546843955,12.8837,12.8837,12.8788,12.8788,76417.5455
2012-05-02 15:30:00,25.98,25.98,25.96,25.97,183860.6143970656,12.8837,12.8837,12.8738,12.8788,183860.6144
2012-05-02 15:35:00,25.97,25.98,25.96,25.97,196393.09185388964,12.8788,12.8837,12.8738,12.8788,196393.0919
2012-05-02 15:40:00,25.98,25.98,25.96,25.97,380253.7062509552,12.8837,12.8837,12.8738,12.8788,380253.7063
2012-05-02 15:45:00,25.97,25.98,25.94,25.95,342197.7686076723,12.8788,12.8837,12.8639,12.8688,342197.7686
2012-05-02 15:50:00,25.96,25.96,25.92,25.92,418920.9842579856,12.8738,12.8738,12.854,12.854,418920.9843
2012-05-02 15:55:00,25.92,25.98,25.92,25.98,1001222.680727495,12.854,12.8837,12.854,12.8837,1001222.6807
2012-05-03 09:30:00,25.86,25.98,25.86,25.93,482194.71190585353,12.8242,12.8837,12.8242,12.8589,482194.7119
2012-05-03 09:35:00,25.92,25.96,25.86,25.87,655051.1997554639,12.854,12.8738,12.8242,12.8292,655051.1998
2012-05-03 09:40:00,25.87,25.91,25.87,25.9,191502.3689439095,12.8292,12.849,12.8292,12.844,191502.3689
2012-05-03 09:45:00,25.91,25.93,25.9,25.9,187222.9863976769,12.849,12.8589,12.844,12.844,187222.9864
2012-05-03 09:50:00,25.91,25.91,25.88,25.88,96286.10729023383,12.849,12.849,12.8341,12.8341,96286.1073
2012-05-03 09:55:00,25.88,25.88,25.84,25.86,199908.29894543783,12.8341,12.8341,12.8143,12.8242,199908.2989
2012-05-03 10:00:00,25.86,25.86,25.76,25.8,430689.2862601253,12.8242,12.8242,12.7746,12.7944,430689.2863
2012-05-03 10:05:00,25.81,25.81,25.77,25.78,186611.64603392937,12.7994,12.7994,12.7796,12.7845,186611.646
2012-05-03 10:10:00,25.78,25.81,25.77,25.79,136787.4063885068,12.7845,12.7994,12.7796,12.7895,136787.4064
2012-05-03 10:15:00,25.79,25.79,25.75,25.77,201130.9796729329,12.7895,12.7895,12.7697,12.7796,201130.9797
2012-05-03 10:20:00,25.77,25.8,25.76,25.79,120892.55693107136,12.7796,12.7944,12.7746,12.7895,120892.5569
2012-05-03 10:25:00,25.79,25.84,25.78,25.84,90631.2089255693,12.7895,12.8143,12.7845,12.8143,90631.2089
2012-05-03 10:30:00,25.84,25.84,25.82,25.83,111416.78129298486,12.8143,12.8143,12.8044,12.8093,111416.7813
2012-05-03 10:35:00,25.83,25.84,25.81,25.83,131285.34311477916,12.8093,12.8143,12.7994,12.8093,131285.3431
2012-05-03 10:40:00,25.83,25.83,25.76,25.78,211676.6009475776,12.8093,12.8093,12.7746,12.7845,211676.6009
2012-05-03 10:45:00,25.78,25.81,25.78,25.81,98731.4687452239,12.7845,12.7994,12.7845,12.7994,98731.4687
2012-05-03 10:50:00,25.81,25.81,25.77,25.77,85434.81583371542,12.7994,12.7994,12.7796,12.7796,85434.8158
2012-05-03 10:55:00,25.78,25.84,25.78,25.82,248509.8578633654,12.7845,12.8143,12.7845,12.8044,248509.8579
2012-05-03 11:00:00,25.82,25.87,25.82,25.87,186458.8109429925,12.8044,12.8292,12.8044,12.8292,186458.8109
2012-05-03 11:05:00,25.87,25.87,25.83,25.84,119211.3709307657,12.8292,12.8292,12.8093,12.8143,119211.3709
2012-05-03 11:10:00,25.84,25.85,25.83,25.85,63273.72764786795,12.8143,12.8192,12.8093,12.8192,63273.7276
2012-05-03 11:15:00,25.85,25.88,25.84,25.88,115696.16383921748,12.8192,12.8341,12.8143,12.8341,115696.1638
2012-05-03 11:20:00,25.88,25.88,25.85,25.87,176983.035304906,12.8341,12.8341,12.8192,12.8292,176983.0353
2012-05-03 11:25:00,25.87,25.88,25.86,25.87,43558.00091701054,12.8292,12.8341,12.8242,12.8292,43558.0009
2012-05-03 11:30:00,25.86,25.88,25.86,25.88,114167.81292984867,12.8242,12.8341,12.8242,12.8341,114167.8129
2012-05-03 11:35:00,25.87,25.87,25.85,25.86,75042.02965000764,12.8292,12.8292,12.8192,12.8242,75042.0297
2012-05-03 11:40:00,25.86,25.91,25.86,25.91,125783.2798410515,12.8242,12.849,12.8242,12.849,125783.2798
2012-05-03 11:45:00,25.91,25.91,25.87,25.87,229252.63640531863,12.849,12.849,12.8292,12.8292,229252.6364
2012-05-03 11:50:00,25.86,25.87,25.84,25.85,49212.89928167507,12.8242,12.8292,12.8143,12.8192,49212.8993
2012-05-03 11:55:00,25.85,25.85,25.83,25.84,66788.93473941616,12.8192,12.8192,12.8093,12.8143,66788.9347
2012-05-03 12:00:00,25.84,25.86,25.84,25.86,54409.29237352896,12.8143,12.8242,12.8143,12.8242,54409.2924
2012-05-03 12:05:00,25.86,25.86,25.84,25.86,92923.73528962248,12.8242,12.8242,12.8143,12.8242,92923.7353
2012-05-03 12:10:00,25.86,25.88,25.85,25.88,246064.49640837536,12.8242,12.8341,12.8192,12.8341,246064.4964
2012-05-03 12:15:00,25.88,25.91,25.86,25.9,267614.2442304753,12.8341,12.849,12.8242,12.844,267614.2442
2012-05-03 12:20:00,25.9,25.95,25.9,25.95,192113.70930765703,12.844,12.8688,12.844,12.8688,192113.7093
2012-05-03 12:25:00,25.95,25.97,25.93,25.94,160324.01039278618,12.8688,12.8788,12.8589,12.8639,160324.0104
2012-05-03 12:30:00,25.94,25.96,25.94,25.96,115390.49365734372,12.8639,12.8738,12.8639,12.8738,115390.4937
2012-05-03 12:35:00,25.96,25.99,25.96,25.98,259361.14931988384,12.8738,12.8887,12.8738,12.8837,259361.1493
2012-05-03 12:40:00,25.98,25.99,25.94,25.94,175913.18966834786,12.8837,12.8887,12.8639,12.8639,175913.1897
2012-05-03 12:45:00,25.94,25.96,25.94,25.94,223903.40822252788,12.8639,12.8738,12.8639,12.8639,223903.4082
2012-05-03 12:50:00,25.95,25.95,25.92,25.92,103775.02674614092,12.8688,12.8688,12.854,12.854,103775.0267
2012-05-03 12:55:00,25.92,25.94,25.92,25.92,238575.57695246828,12.854,12.8639,12.854,12.854,238575.577
2012-05-03 13:00:00,25.92,25.96,25.92,25.95,107137.39874675224,12.854,12.8738,12.854,12.8688,107137.3987
2012-05-03 13:05:00,25.95,25.96,25.94,25.95,93993.58092618064,12.8688,12.8738,12.8639,12.8688,93993.5809
2012-05-03 13:10:00,25.95,25.95,25.92,25.92,38972.94818890417,12.8688,12.8688,12.854,12.854,38972.9482
2012-05-03 13:15:00,25.92,25.93,25.9,25.92,105914.7180192572,12.854,12.8589,12.844,12.854,105914.718
2012-05-03 13:20:00,25.92,25.94,25.92,25.93,57924.49946507718,12.854,12.8639,12.854,12.8589,57924.4995
2012-05-03 13:25:00,25.94,25.96,25.92,25.96,139079.93275255998,12.8639,12.8738,12.854,12.8738,139079.9328
2012-05-03 13:30:00,25.96,25.96,25.91,25.91,115696.16383921748,12.8738,12.8738,12.849,12.849,115696.1638
2012-05-03 13:35:00,25.91,25.92,25.9,25.9,50282.74491823323,12.849,12.854,12.844,12.844,50282.7449
2012-05-03 13:40:00,25.9,25.9,25.83,25.83,224973.25385908605,12.844,12.844,12.8093,12.8093,224973.2539
2012-05-03 13:45:00,25.83,25.88,25.83,25.87,451627.6937184777,12.8093,12.8341,12.8093,12.8292,451627.6937
2012-05-03 13:50:00,25.86,25.88,25.86,25.87,82836.61928778848,12.8242,12.8341,12.8242,12.8292,82836.6193
2012-05-03 13:55:00,25.87,25.87,25.86,25.86,56090.47837383463,12.8292,12.8292,12.8242,12.8242,56090.4784
2012-05-03 14:00:00,25.86,25.91,25.86,25.9,153599.2663915635,12.8242,12.849,12.8242,12.844,153599.2664
2012-05-03 14:05:00,25.9,25.91,25.9,25.9,60217.02582913037,12.844,12.849,12.844,12.844,60217.0258
2012-05-03 14:10:00,25.9,25.92,25.9,25.9,111875.2865657955,12.844,12.854,12.844,12.844,111875.2866
2012-05-03 14:15:00,25.9,25.92,25.9,25.92,74277.85419532325,12.844,12.854,12.844,12.854,74277.8542
2012-05-03 14:20:00,25.92,25.92,25.9,25.91,88185.84747057925,12.854,12.854,12.844,12.849,88185.8475
2012-05-03 14:25:00,25.9,25.91,25.9,25.9,43558.00091701054,12.844,12.849,12.844,12.844,43558.0009
2012-05-03 14:30:00,25.9,25.9,25.89,25.9,108360.07947424728,12.844,12.844,12.8391,12.844,108360.0795
2012-05-03 14:35:00,25.9,25.92,25.9,25.91,65260.58383004738,12.844,12.854,12.844,12.849,65260.5838
2012-05-03 14:40:00,25.92,25.92,25.91,25.92,77028.88583218706,12.854,12.854,12.849,12.854,77028.8858
2012-05-03 14:45:00,25.92,25.92,25.88,25.89,150695.3996637628,12.854,12.854,12.8341,12.8391,150695.3997
2012-05-03 14:50:00,25.89,25.9,25.89,25.9,49212.89928167507,12.8391,12.844,12.8391,12.844,49212.8993
2012-05-03 14:55:00,25.9,25.92,25.88,25.88,143817.82057160322,12.844,12.854,12.8341,12.8341,143817.8206
2012-05-03 15:00:00,25.88,25.89,25.87,25.87,156808.80330123796,12.8341,12.8391,12.8292,12.8292,156808.8033
2012-05-03 15:05:00,25.87,25.88,25.86,25.86,258902.6440470732,12.8292,12.8341,12.8242,12.8242,258902.644
2012-05-03 15:10:00,25.86,25.86,25.83,25.84,249732.53859086044,12.8242,12.8242,12.8093,12.8143,249732.5386
2012-05-03 15:15:00,25.84,25.9,25.84,25.88,309338.2240562433,12.8143,12.844,12.8143,12.8341,309338.2241
2012-05-03 15:20:00,25.88,25.9,25.86,25.88,305517.34678282135,12.8341,12.844,12.8242,12.8341,305517.3468
2012-05-03 15:25:00,25.87,25.89,25.86,25.88,133425.03438789546,12.8292,12.8391,12.8242,12.8341,133425.0344
2012-05-03 15:30:00,25.88,25.92,25.88,25.92,168424.27021244078,12.8341,12.854,12.8341,12.854,168424.2702
2012-05-03 15:35:00,25.92,25.93,25.87,25.88,468898.0589943451,12.854,12.8589,12.8292,12.8341,468898.059
2012-05-03 15:40:00,25.88,25.91,25.88,25.9,222833.5625859697,12.8341,12.849,12.8341,12.844,222833.5626
2012-05-03 15:45:00,25.91,25.92,25.88,25.89,454073.0551734678,12.849,12.854,12.8341,12.8391,454073.0552
2012-05-03 15:50:00,25.89,25.9,25.86,25.89,501757.60354577407,12.8391,12.844,12.8242,12.8391,501757.6035
2012-05-03 15:55:00,25.89,25.9,25.87,25.9,949717.2550817668,12.8391,12.844,12.8292,12.844,949717.2551
2012-05-04 09:30:00,25.7,25.98,25.7,25.98,726119.5170411126,12.7449,12.8837,12.7449,12.8837,726119.517
2012-05-04 09:35:00,25.97,26.03,25.95,25.98,559223.5977380406,12.8788,12.9085,12.8688,12.8837,559223.5977
2012-05-04 09:40:00,25.98,25.99,25.88,25.94,341586.4282439248,12.8837,12.8887,12.8341,12.8639,341586.4282
2012-05-04 09:45:00,25.94,25.95,25.85,25.87,614244.2304753171,12.8639,12.8688,12.8192,12.8292,614244.2305
2012-05-04 09:50:00,25.88,25.94,25.86,25.86,602017.4232003668,12.8341,12.8639,12.8242,12.8242,602017.4232
2012-05-04 09:55:00,25.86,25.86,25.78,25.83,368791.0744306893,12.8242,12.8242,12.7845,12.8093,368791.0744
2012-05-04 10:00:00,25.83,25.88,25.81,25.87,364511.6918844567,12.8093,12.8341,12.7994,12.8292,364511.6919
2012-05-04 10:05:00,25.86,25.92,25.86,25.9,405012.9909827296,12.8242,12.854,12.8242,12.844,405012.991
2012-05-04 10:10:00,25.89,25.92,25.88,25.89,447195.47608130827,12.8391,12.854,12.8341,12.8391,447195.4761
2012-05-04 10:15:00,25.89,25.89,25.83,25.86,329206.7858780376,12.8391,12.8391,12.8093,12.8242,329206.7859
2012-05-04 10:20:00,25.86,25.86,25.83,25.84,232309.33822405624,12.8242,12.8242,12.8093,12.8143,232309.3382
2012-05-04 10:25:00,25.85,25.89,25.84,25.89,162922.20693871312,12.8192,12.8391,12.8143,12.8391,162922.2069
2012-05-04 10:30:00,25.89,25.89,25.86,25.87,144887.6662081614,12.8391,12.8391,12.8242,12.8292,144887.6662
2012-05-04 10:35:00,25.87,25.87,25.85,25.85,157420.14366498546,12.8292,12.8292,12.8192,12.8192,157420.1437
2012-05-04 10:40:00,25.86,25.87,25.85,25.86,86504.66147027357,12.8242,12.8292,12.8192,12.8242,86504.6615
2012-05-04 10:45:00,25.86,25.87,25.86,25.86,58383.004737887815,12.8242,12.8292,12.8242,12.8242,58383.0047
2012-05-04 10:50:00,25.86,25.89,25.86,25.89,110652.60583830049,12.8242,12.8391,12.8242,12.8391,110652.6058
2012-05-04 10:55:00,25.89,25.9,25.87,25.87,168118.600030567,12.8391,12.844,12.8292,12.8292,168118.6
2012-05-04 11:00:00,25.87,25.88,25.84,25.88,410209.38407458353,12.8292,12.8341,12.8143,12.8341,410209.3841
2012-05-04 11:05:00,25.88,25.92,25.88,25.91,226195.93458658108,12.8341,12.854,12.8341,12.849,226195.9346
2012-05-04 11:10:00,25.91,25.92,25.9,25.92,260889.50022925265,12.849,12.854,12.844,12.854,260889.5002
2012-05-04 11:15:00,25.92,25.92,25.88,25.9,294207.55005349225,12.854,12.854,12.8341,12.844,294207.5501
2012-05-04 11:20:00,25.9,25.92,25.88,25.89,230780.98731468743,12.844,12.854,12.8341,12.8391,230780.9873
2012-05-04 11:25:00,25.89,25.9,25.83,25.84,342656.27388048294,12.8391,12.844,12.8093,12.8143,342656.2739
2012-05-04 11:30:00,25.85,25.85,25.81,25.81,125324.77456824086,12.8192,12.8192,12.7994,12.7994,125324.7746
2012-05-04 11:35:00,25.81,25.81,25.76,25.77,166284.57893932445,12.7994,12.7994,12.7746,12.7796,166284.5789
2012-05-04 11:40:00,25.77,25.81,25.77,25.81,223444.90294971725,12.7796,12.7994,12.7796,12.7994,223444.9029
2012-05-04 11:45:00,25.81,25.81,25.79,25.8,113250.8023842274,12.7994,12.7994,12.7895,12.7944,113250.8024
2012-05-04 11:50:00,25.8,25.8,25.77,25.77,149472.71893626775,12.7944,12.7944,12.7796,12.7796,149472.7189
2012-05-04 11:55:00,25.77,25.79,25.77,25.77,44322.176371694935,12.7796,12.7895,12.7796,12.7796,44322.1764
2012-05-04 12:00:00,25.78,25.79,25.77,25.79,51963.93091853889,12.7845,12.7895,12.7796,12.7895,51963.9309
2012-05-04 12:05:00,25.79,25.81,25.76,25.76,401344.9488002445,12.7895,12.7994,12.7746,12.7746,401344.9488
2012-05-04 12:10:00,25.76,25.79,25.76,25.79,144123.490753477,12.7746,12.7895,12.7746,12.7895,144123.4908
2012-05-04 12:15:00,25.79,25.79,25.78,25.79,128381.47638697844,12.7895,12.7895,12.7845,12.7895,128381.4764
2012-05-04 12:20:00,25.79,25.79,25.77,25.78,250191.04386367108,12.7895,12.7895,12.7796,12.7845,250191.0439
2012-05-04 12:25:00,25.78,25.79,25.78,25.79,78710.07183249273,12.7845,12.7895,12.7845,12.7895,78710.0718
2012-05-04 12:30:00,25.79,25.8,25.78,25.79,86046.15619746293,12.7895,12.7944,12.7845,12.7895,86046.1562
2012-05-04 12:35:00,25.8,25.81,25.77,25.77,502368.9439095216,12.7944,12.7994,12.7796,12.7796,502368.9439
2012-05-04 12:40:00,25.77,25.79,25.77,25.79,97508.78801772886,12.7796,12.7895,12.7796,12.7895,97508.788
2012-05-04 12:45:00,25.79,25.8,25.78,25.79,174079.1685771053,12.7895,12.7944,12.7845,12.7895,174079.1686
2012-05-04 12:50:00,25.79,25.79,25.78,25.78,569310.7137398747,12.7895,12.7895,12.7845,12.7845,569310.7137
2012-05-04 12:55:00,25.79,25.79,25.77,25.78,109735.5952926792,12.7895,12.7895,12.7796,12.7845,109735.5953
2012-05-04 13:00:00,25.78,25.79,25.77,25.78,124407.7640226196,12.7845,12.7895,12.7796,12.7845,124407.764
2012-05-04 13:05:00,25.77,25.79,25.77,25.78,97661.62310866576,12.7796,12.7895,12.7796,12.7845,97661.6231
2012-05-04 13:10:00,25.78,25.79,25.77,25.77,130215.497478221,12.7845,12.7895,12.7796,12.7796,130215.4975
2012-05-04 13:15:00,25.77,25.79,25.77,25.77,260278.15986550512,12.7796,12.7895,12.7796,12.7796,260278.1599
2012-05-04 13:20:00,25.77,25.78,25.77,25.77,161852.36130215495,12.7796,12.7845,12.7796,12.7796,161852.3613
2012-05-04 13:25:00,25.77,25.79,25.77,25.79,92465.23001681184,12.7796,12.7895,12.7796,12.7895,92465.23
2012-05-04 13:30:00,25.79,25.79,25.77,25.78,128839.98165978907,12.7895,12.7895,12.7796,12.7845,128839.9817
2012-05-04 13:35:00,25.78,25.79,25.77,25.78,79627.082378114,12.7845,12.7895,12.7796,12.7845,79627.0824
2012-05-04 13:40:00,25.78,25.8,25.77,25.77,147027.3574812777,12.7845,12.7944,12.7796,12.7796,147027.3575
2012-05-04 13:45:00,25.77,25.78,25.77,25.77,110194.10056548985,12.7796,12.7845,12.7796,12.7796,110194.1006
2012-05-04 13:50:00,25.77,25.79,25.77,25.78,89714.19837994804,12.7796,12.7895,12.7796,12.7845,89714.1984
2012-05-04 13:55:00,25.78,25.79,25.77,25.78,156655.96821030107,12.7845,12.7895,12.7796,12.7845,156655.9682
2012-05-04 14:00:00,25.77,25.78,25.75,25.75,305517.34678282135,12.7796,12.7845,12.7697,12.7697,305517.3468
2012-05-04 14:05:00,25.75,25.76,25.73,25.76,183096.43894238115,12.7697,12.7746,12.7597,12.7746,183096.4389
2012-05-04 14:10:00,25.76,25.78,25.75,25.75,194711.905853584,12.7746,12.7845,12.7697,12.7697,194711.9059
2012-05-04 14:15:00,25.75,25.77,25.74,25.77,108207.2443833104,12.7697,12.7796,12.7647,12.7796,108207.2444
2012-05-04 14:20:00,25.77,25.79,25.75,25.77,175607.51948647408,12.7796,12.7895,12.7697,12.7796,175607.5195
2012-05-04 14:25:00,25.77,25.77,25.77,25.77,62203.8820113098,12.7796,12.7796,12.7796,12.7796,62203.882
2012-05-04 14:30:00,25.77,25.78,25.77,25.78,138927.0976616231,12.7796,12.7845,12.7796,12.7845,138927.0977
2012-05-04 14:35:00,25.77,25.79,25.77,25.79,366192.8778847623,12.7796,12.7895,12.7796,12.7895,366192.8779
2012-05-04 14:40:00,25.79,25.79,25.77,25.77,236130.2154974782,12.7895,12.7895,12.7796,12.7796,236130.2155
2012-05-04 14:45:00,25.77,25.78,25.75,25.78,189515.5127617301,12.7796,12.7845,12.7697,12.7845,189515.5128
2012-05-04 14:50:00,25.79,25.79,25.77,25.79,248662.6929543023,12.7895,12.7895,12.7796,12.7895,248662.693
2012-05-04 14:55:00,25.79,25.83,25.79,25.83,130826.8378419685,12.7895,12.8093,12.7895,12.8093,130826.8378
2012-05-04 15:00:00,25.83,25.83,25.81,25.83,273727.6478679505,12.8093,12.8093,12.7994,12.8093,273727.6479
2012-05-04 15:05:00,25.83,25.84,25.79,25.79,190891.028580162,12.8093,12.8143,12.7895,12.7895,190891.0286
2012-05-04 15:10:00,25.8,25.81,25.79,25.8,473483.11172245146,12.7944,12.7994,12.7895,12.7944,473483.1117
2012-05-04 15:15:00,25.8,25.8,25.76,25.77,121962.40256762951,12.7944,12.7944,12.7746,12.7796,121962.4026
2012-05-04 15:20:00,25.76,25.78,25.74,25.78,223903.40822252788,12.7746,12.7845,12.7647,12.7845,223903.4082
2012-05-04 15:25:00,25.78,25.78,25.75,25.75,163227.87712058687,12.7845,12.7845,12.7697,12.7697,163227.8771
2012-05-04 15:30:00,25.75,25.77,25.71,25.75,557389.576646798,12.7697,12.7796,12.7498,12.7697,557389.5766
2012-05-04 15:35:00,25.75,25.75,25.72,25.72,268836.92495797033,12.7697,12.7697,12.7548,12.7548,268836.925
2012-05-04 15:40:00,25.73,25.74,25.71,25.72,291609.35350756533,12.7597,12.7647,12.7498,12.7548,291609.3535
2012-05-04 15:45:00,25.73,25.73,25.71,25.71,489530.79627082375,12.7597,12.7597,12.7498,12.7498,489530.7963
2012-05-04 15:50:00,25.71,25.72,25.69,25.71,543175.9131896683,12.7498,12.7548,12.7399,12.7498,543175.9132
2012-05-04 15:55:00,25.71,25.71,25.67,25.67,714962.5554027205,12.7498,12.7498,12.73,12.73,714962.5554
2012-05-07 09:30:00,25.68,25.71,25.62,25.67,389423.811707168,12.7349,12.7498,12.7052,12.73,389423.8117
2012-05-07 09:35:00,25.67,25.68,25.62,25.64,505884.1510010698,12.73,12.7349,12.7052,12.7151,505884.151
2012-05-07 09:40:00,25.65,25.69,25.64,25.65,459269.44826532167,12.7201,12.7399,12.7151,12.7201,459269.4483
2012-05-07 09:45:00,25.64,25.69,25.64,25.68,373070.4569769219,12.7151,12.7399,12.7151,12.7349,373070.457
2012-05-07 09:50:00,25.67,25.72,25.67,25.72,393550.3591624637,12.73,12.7548,12.73,12.7548,393550.3592
2012-05-07 09:55:00,25.72,25.73,25.69,25.73,409750.8788017729,12.7548,12.7597,12.7399,12.7597,409750.8788
2012-05-07 10:00:00,25.73,25.75,25.71,25.73,434662.9986244842,12.7597,12.7697,12.7498,12.7597,434662.9986
2012-05-07 10:05:00,25.73,25.76,25.73,25.76,296347.2413266086,12.7597,12.7746,12.7597,12.7746,296347.2413
2012-05-07 10:10:00,25.76,25.76,25.71,25.75,389729.4818890417,12.7746,12.7746,12.7498,12.7697,389729.4819
2012-05-07 10:15:00,25.75,25.77,25.74,25.76,423047.53171328135,12.7697,12.7796,12.7647,12.7746,423047.5317
2012-05-07 10:20:00,25.76,25.78,25.73,25.73,291150.8482347547,12.7746,12.7845,12.7597,12.7597,291150.8482
2012-05-07 10:25:00,25.73,25.74,25.69,25.71,230169.64695094,12.7597,12.7647,12.7399,12.7498,230169.647
2012-05-07 10:30:00,25.71,25.73,25.71,25.72,258444.13877426257,12.7498,12.7597,12.7498,12.7548,258444.1388
2012-05-07 10:35:00,25.73,25.73,25.71,25.73,301237.9642365887,12.7597,12.7597,12.7498,12.7597,301237.9642
2012-05-07 10:40:00,25.73,25.73,25.72,25.73,159865.50511997554,12.7597,12.7597,12.7548,12.7597,159865.5051
2012-05-07 10:45:00,25.73,25.75,25.73,25.74,252636.4053186612,12.7597,12.7697,12.7597,12.7647,252636.4053
2012-05-07 10:50:00,25.74,25.76,25.74,25.76,138162.9222069387,12.7647,12.7746,12.7647,12.7746,138162.9222
2012-05-07 10:55:00,25.76,25.77,25.75,25.76,346171.4809720312,12.7746,12.7796,12.7697,12.7746,346171.481
2012-05-07 11:00:00,25.76,25.79,25.76,25.78,498700.9017270365,12.7746,12.7895,12.7746,12.7845,498700.9017
2012-05-07 11:05:00,25.78,25.82,25.78,25.81,282439.24805135257,12.7845,12.8044,12.7845,12.7994,282439.2481
2012-05-07 11:10:00,25.81,25.83,25.81,25.82,355647.2566101177,12.7994,12.8093,12.7994,12.8044,355647.2566
2012-05-07 11:15:00,25.82,25.83,25.8,25.81,370625.0955219318,12.8044,12.8093,12.7944,12.7994,370625.0955
2012-05-07 11:20:00,25.81,25.83,25.81,25.82,143206.48020785573,12.7994,12.8093,12.7994,12.8044,143206.4802
2012-05-07 11:25:00,25.82,25.83,25.8,25.81,463854.50099342805,12.8044,12.8093,12.7944,12.7994,463854.501
2012-05-07 11:30:00,25.81,25.82,25.79,25.8,347241.3266085893,12.7994,12.8044,12.7895,12.7944,347241.3266
2012-05-07 11:35:00,25.81,25.81,25.76,25.77,419990.8298945437,12.7994,12.7994,12.7746,12.7796,419990.8299
2012-05-07 11:40:00,25.78,25.78,25.75,25.75,185694.6354883081,12.7845,12.7845,12.7697,12.7697,185694.6355
2012-05-07 11:45:00,25.75,25.76,25.75,25.76,206633.0429466605,12.7697,12.7746,12.7697,12.7746,206633.0429
2012-05-07 11:50:00,25.76,25.76,25.75,25.76,155738.9576646798,12.7746,12.7746,12.7697,12.7746,155738.9577
2012-05-07 11:55:00,25.76,25.76,25.74,25.76,212746.4465841357,12.7746,12.7746,12.7647,12.7746,212746.4466
2012-05-07 12:00:00,25.75,25.76,25.73,25.74,468439.5537215344,12.7697,12.7746,12.7597,12.7647,468439.5537
2012-05-07 12:05:00,25.74,25.75,25.72,25.73,159101.32966529115,12.7647,12.7697,12.7548,12.7597,159101.3297
2012-05-07 12:10:00,25.73,25.75,25.73,25.75,175149.01421366344,12.7597,12.7697,12.7597,12.7697,175149.0142
2012-05-07 12:15:00,25.75,25.75,25.72,25.72,94910.59147180192,12.7697,12.7697,12.7548,12.7548,94910.5915
2012-05-07 12:20:00,25.72,25.74,25.71,25.71,127158.7956594834,12.7548,12.7647,12.7498,12.7498,127158.7957
2012-05-07 12:25:00,25.71,25.72,25.7,25.71,151612.41020938408,12.7498,12.7548,12.7449,12.7498,151612.4102
2012-05-07 12:30:00,25.71,25.74,25.71,25.72,173926.3334861684,12.7498,12.7647,12.7498,12.7548,173926.3335
2012-05-07 12:35:00,25.73,25.73,25.72,25.72,22008.25309491059,12.7597,12.7597,12.7548,12.7548,22008.2531
2012-05-07 12:40:00,25.73,25.75,25.72,25.73,333180.49824239645,12.7597,12.7697,12.7548,12.7597,333180.4982
2012-05-07 12:45:00,25.73,25.73,25.72,25.73,58535.8398288247,12.7597,12.7597,12.7548,12.7597,58535.8398
2012-05-07 12:50:00,25.73,25.75,25.72,25.74,63120.89255693107,12.7597,12.7697,12.7548,12.7647,63120.8926
2012-05-07 12:55:00,25.74,25.75,25.74,25.74,116001.83402109124,12.7647,12.7697,12.7647,12.7647,116001.834
2012-05-07 13:00:00,25.74,25.75,25.74,25.75,38055.937643282894,12.7647,12.7697,12.7647,12.7697,38055.9376
2012-05-07 13:05:00,25.74,25.75,25.73,25.75,297264.25187222986,12.7647,12.7697,12.7597,12.7697,297264.2519
2012-05-07 13:10:00,25.75,25.75,25.74,25.75,38208.772734219776,12.7697,12.7697,12.7647,12.7697,38208.7727
2012-05-07 13:15:00,25.74,25.76,25.74,25.74,163839.2174843344,12.7647,12.7746,12.7647,12.7647,163839.2175
2012-05-07 13:20:00,25.74,25.77,25.73,25.73,243160.62968057464,12.7647,12.7796,12.7597,12.7597,243160.6297
2012-05-07 13:25:00,25.73,25.73,25.72,25.73,124560.59911355648,12.7597,12.7597,12.7548,12.7597,124560.5991
2012-05-07 13:30:00,25.73,25.74,25.73,25.73,92312.39492587498,12.7597,12.7647,12.7597,12.7597,92312.3949
2012-05-07 13:35:00,25.73,25.75,25.71,25.75,154057.77166437413,12.7597,12.7697,12.7498,12.7697,154057.7717
2012-05-07 13:40:00,25.75,25.75,25.73,25.74,220999.5414947272,12.7697,12.7697,12.7597,12.7647,220999.5415
2012-05-07 13:45:00,25.73,25.74,25.73,25.74,68317.28564878496,12.7597,12.7647,12.7597,12.7647,68317.2856
2012-05-07 13:50:00,25.74,25.75,25.73,25.75,135717.56075194865,12.7647,12.7697,12.7597,12.7697,135717.5608
2012-05-07 13:55:00,25.74,25.75,25.73,25.74,103469.35656426716,12.7647,12.7697,12.7597,12.7647,103469.3566
2012-05-07 14:00:00,25.75,25.75,25.73,25.74,268989.7600489072,12.7697,12.7697,12.7597,12.7647,268989.76
2012-05-07 14:05:00,25.74,25.75,25.74,25.75,69234.29619440623,12.7647,12.7697,12.7647,12.7697,69234.2962
2012-05-07 14:10:00,25.75,25.76,25.75,25.75,106373.22329206784,12.7697,12.7746,12.7697,12.7697,106373.2233
2012-05-07 14:15:00,25.75,25.75,25.74,25.74,109888.43038361608,12.7697,12.7697,12.7647,12.7647,109888.4304
2012-05-07 14:20:00,25.75,25.75,25.73,25.74,379795.2009781445,12.7697,12.7697,12.7597,12.7647,379795.201
2012-05-07 14:25:00,25.74,25.75,25.73,25.75,319119.6698762036,12.7647,12.7697,12.7597,12.7697,319119.6699
2012-05-07 14:30:00,25.75,25.75,25.73,25.73,236130.2154974782,12.7697,12.7697,12.7597,12.7597,236130.2155
2012-05-07 14:35:00,25.74,25.75,25.73,25.73,166590.24912119823,12.7647,12.7697,12.7597,12.7597,166590.2491
2012-05-07 14:40:00,25.73,25.75,25.73,25.74,162158.03148402873,12.7597,12.7697,12.7597,12.7647,162158.0315
2012-05-07 14:45:00,25.74,25.75,25.73,25.73,71526.82255845942,12.7647,12.7697,12.7597,12.7597,71526.8226
2012-05-07 14:50:00,25.73,25.74,25.72,25.73,141830.9643894238,12.7597,12.7647,12.7548,12.7597,141830.9644
2012-05-07 14:55:00,25.72,25.74,25.72,25.73,130215.497478221,12.7548,12.7647,12.7548,12.7597,130215.4975
2012-05-07 15:00:00,25.73,25.73,25.73,25.73,59300.01528350909,12.7597,12.7597,12.7597,12.7597,59300.0153
2012-05-07 15:05:00,25.73,25.73,25.69,25.71,219776.8607672321,12.7597,12.7597,12.7399,12.7498,219776.8608
2012-05-07 15:10:00,25.71,25.73,25.71,25.73,106984.56365581536,12.7498,12.7597,12.7498,12.7597,106984.5637
2012-05-07 15:15:00,25.73,25.73,25.71,25.71,195323.2462173315,12.7597,12.7597,12.7498,12.7498,195323.2462
2012-05-07 15:20:00,25.71,25.72,25.71,25.72,65413.41892098425,12.7498,12.7548,12.7498,12.7548,65413.4189
2012-05-07 15:25:00,25.71,25.73,25.71,25.72,108207.2443833104,12.7498,12.7597,12.7498,12.7548,108207.2444
2012-05-07 15:30:00,25.72,25.72,25.7,25.71,225737.42931377044,12.7548,12.7548,12.7449,12.7498,225737.4293
2012-05-07 15:35:00,25.71,25.71,25.7,25.71,266850.0687757909,12.7498,12.7498,12.7449,12.7498,266850.0688
2012-05-07 15:40:00,25.71,25.71,25.7,25.71,223903.40822252788,12.7498,12.7498,12.7449,12.7498,223903.4082
2012-05-07 15:45:00,25.71,25.72,25.71,25.72,225126.0889500229,12.7498,12.7548,12.7498,12.7548,225126.089
2012-05-07 15:50:00,25.71,25.73,25.67,25.68,473788.7819043253,12.7498,12.7597,12.73,12.7349,473788.7819
2012-05-07 15:55:00,25.68,25.7,25.67,25.7,451016.35335473024,12.7349,12.7449,12.73,12.7449,451016.3534
2012-05-08 09:30:00,25.62,25.64,25.56,25.64,395537.2153446431,12.7052,12.7151,12.6754,12.7151,395537.2153
2012-05-08 09:35:00,25.64,25.7,25.6,25.68,336390.0351520709,12.7151,12.7449,12.6953,12.7349,336390.0352
2012-05-08 09:40:00,25.67,25.73,25.67,25.71,254011.92113709307,12.73,12.7597,12.73,12.7498,254011.9211
2012-05-08 09:45:00,25.71,25.75,25.69,25.73,188904.17239798256,12.7498,12.7697,12.7399,12.7597,188904.1724
2012-05-08 09:50:00,25.73,25.76,25.72,25.72,267308.5740486016,12.7597,12.7746,12.7548,12.7548,267308.574
2012-05-08 09:55:00,25.72,25.75,25.72,25.73,169646.9509399358,12.7548,12.7697,12.7548,12.7597,169646.9509
2012-05-08 10:00:00,25.74,25.74,25.67,25.69,315451.6276937185,12.7647,12.7647,12.73,12.7399,315451.6277
2012-05-08 10:05:00,25.69,25.7,25.67,25.68,161546.6911202812,12.7399,12.7449,12.73,12.7349,161546.6911
2012-05-08 10:10:00,25.68,25.69,25.67,25.67,134342.04493351674,12.7349,12.7399,12.73,12.73,134342.0449
2012-05-08 10:15:00,25.68,25.69,25.64,25.68,227877.1205868868,12.7349,12.7399,12.7151,12.7349,227877.1206
2012-05-08 10:20:00,25.68,25.69,25.67,25.67,212135.1062203882,12.7349,12.7399,12.73,12.73,212135.1062
2012-05-08 10:25:00,25.67,25.69,25.66,25.69,164144.88766620815,12.73,12.7399,12.725,12.7399,164144.8877
2012-05-08 10:30:00,25.69,25.69,25.64,25.65,271129.4513220235,12.7399,12.7399,12.7151,12.7201,271129.4513
2012-05-08 10:35:00,25.64,25.66,25.63,25.64,180803.912578328,12.7151,12.725,12.7101,12.7151,180803.9126
2012-05-08 10:40:00,25.65,25.66,25.62,25.66,173467.82821335777,12.7201,12.725,12.7052,12.725,173467.8282
2012-05-08 10:45:00,25.66,25.66,25.64,25.64,138162.9222069387,12.725,12.725,12.7151,12.7151,138162.9222
2012-05-08 10:50:00,25.64,25.66,25.64,25.65,194253.40058077333,12.7151,12.725,12.7151,12.7201,194253.4006
2012-05-08 10:55:00,25.65,25.65,25.63,25.64,223139.2327678435,12.7201,12.7201,12.7101,12.7151,223139.2328
2012-05-08 11:00:00,25.65,25.66,25.61,25.61,206938.7131285343,12.7201,12.725,12.7002,12.7002,206938.7131
2012-05-08 11:05:00,25.6,25.61,25.57,25.58,103622.19165520403,12.6953,12.7002,12.6804,12.6853,103622.1917
2012-05-08 11:10:00,25.58,25.59,25.57,25.58,106984.56365581536,12.6853,12.6903,12.6804,12.6853,106984.5637
2012-05-08 11:15:00,25.58,25.59,25.57,25.58,183554.9442151918,12.6853,12.6903,12.6804,12.6853,183554.9442
2012-05-08 11:20:00,25.58,25.58,25.56,25.56,97508.78801772886,12.6853,12.6853,12.6754,12.6754,97508.788
2012-05-08 11:25:00,25.57,25.59,25.57,25.58,82836.61928778848,12.6804,12.6903,12.6804,12.6853,82836.6193
2012-05-08 11:30:00,25.58,25.59,25.56,25.58,217484.3344031789,12.6853,12.6903,12.6754,12.6853,217484.3344
2012-05-08 11:35:00,25.58,25.62,25.58,25.6,219012.6853125477,12.6853,12.7052,12.6853,12.6953,219012.6853
2012-05-08 11:40:00,25.6,25.62,25.58,25.58,143359.3152987926,12.6953,12.7052,12.6853,12.6853,143359.3153
2012-05-08 11:45:00,25.58,25.6,25.58,25.58,81308.26837841969,12.6853,12.6953,12.6853,12.6853,81308.2684
2012-05-08 11:50:00,25.58,25.6,25.58,25.59,106067.5531101941,12.6853,12.6953,12.6853,12.6903,106067.5531
2012-05-08 11:55:00,25.59,25.6,25.57,25.58,126853.12547760965,12.6903,12.6953,12.6804,12.6853,126853.1255
2012-05-08 12:00:00,25.58,25.6,25.58,25.59,179886.9020327067,12.6853,12.6953,12.6853,12.6903,179886.902
2012-05-08 12:05:00,25.58,25.6,25.57,25.59,173314.99312242088,12.6853,12.6953,12.6804,12.6903,173314.9931
2012-05-08 12:10:00,25.59,25.62,25.59,25.61,103010.8512914565,12.6903,12.7052,12.6903,12.7002,103010.8513
2012-05-08 12:15:00,25.61,25.62,25.61,25.62,111722.45147485862,12.7002,12.7052,12.7002,12.7052,111722.4515
2012-05-08 12:20:00,25.62,25.64,25.6,25.63,350450.8635182638,12.7052,12.7151,12.6953,12.7101,350450.8635
2012-05-08 12:25:00,25.62,25.65,25.6,25.61,454225.8902644047,12.7052,12.7201,12.6953,12.7002,454225.8903
2012-05-08 12:30:00,25.6,25.62,25.6,25.62,234143.3593152988,12.6953,12.7052,12.6953,12.7052,234143.3593
2012-05-08 12:35:00,25.62,25.62,25.59,25.6,216567.3238575577,12.7052,12.7052,12.6903,12.6953,216567.3239
2012-05-08 12:40:00,25.6,25.61,25.59,25.61,140913.95384380253,12.6953,12.7002,12.6903,12.7002,140913.9538
2012-05-08 12:45:00,25.6,25.61,25.58,25.59,226195.93458658108,12.6953,12.7002,12.6853,12.6903,226195.9346
2012-05-08 12:50:00,25.59,25.6,25.58,25.59,129756.99220541037,12.6903,12.6953,12.6853,12.6903,129756.9922
2012-05-08 12:55:00,25.59,25.59,25.58,25.58,73972.18401344949,12.6903,12.6903,12.6853,12.6853,73972.184
2012-05-08 13:00:00,25.58,25.59,25.57,25.58,90478.37383463242,12.6853,12.6903,12.6804,12.6853,90478.3738
2012-05-08 13:05:00,25.58,25.59,25.57,25.59,160018.34021091243,12.6853,12.6903,12.6804,12.6903,160018.3402
2012-05-08 13:10:00,25.59,25.59,25.57,25.58,94757.75638086504,12.6903,12.6903,12.6804,12.6853,94757.7564
2012-05-08 13:15:00,25.58,25.61,25.58,25.6,254011.92113709307,12.6853,12.7002,12.6853,12.6953,254011.9211
2012-05-08 13:20:00,25.6,25.62,25.6,25.6,51352.59055479138,12.6953,12.7052,12.6953,12.6953,51352.5906
2012-05-08 13:25:00,25.6,25.62,25.6,25.62,150236.89439095216,12.6953,12.7052,12.6953,12.7052,150236.8944
2012-05-08 13:30:00,25.62,25.63,25.62,25.63,41723.979825768,12.7052,12.7101,12.7052,12.7101,41723.9798
2012-05-08 13:35:00,25.63,25.64,25.62,25.63,243313.4647715116,12.7101,12.7151,12.7052,12.7101,243313.4648
2012-05-08 13:40:00,25.63,25.65,25.62,25.64,90019.86856182179,12.7101,12.7201,12.7052,12.7151,90019.8686
2012-05-08 13:45:00,25.65,25.65,25.62,25.62,241173.77349839525,12.7201,12.7201,12.7052,12.7052,241173.7735
2012-05-08 13:50:00,25.63,25.64,25.59,25.61,163686.3823933975,12.7101,12.7151,12.6903,12.7002,163686.3824
2012-05-08 13:55:00,25.61,25.63,25.6,25.62,73513.67874063885,12.7002,12.7101,12.6953,12.7052,73513.6787
2012-05-08 14:00:00,25.63,25.64,25.62,25.62,46461.867644811246,12.7101,12.7151,12.7052,12.7052,46461.8676
2012-05-08 14:05:00,25.62,25.64,25.62,25.62,58230.16964695094,12.7052,12.7151,12.7052,12.7052,58230.1696
2012-05-08 14:10:00,25.63,25.64,25.59,25.59,290692.34296194406,12.7101,12.7151,12.6903,12.6903,290692.343
2012-05-08 14:15:00,25.6,25.6,25.58,25.58,93840.74583524375,12.6953,12.6953,12.6853,12.6853,93840.7458
2012-05-08 14:20:00,25.59,25.6,25.58,25.59,67553.11019410056,12.6903,12.6953,12.6853,12.6903,67553.1102
2012-05-08 14:25:00,25.59,25.62,25.59,25.62,76570.38055937643,12.6903,12.7052,12.6903,12.7052,76570.3806
2012-05-08 14:30:00,25.61,25.63,25.6,25.6,178817.05639614855,12.7002,12.7101,12.6953,12.6953,178817.0564
2012-05-08 14:35:00,25.6,25.62,25.6,25.61,109429.92511080545,12.6953,12.7052,12.6953,12.7002,109429.9251
2012-05-08 14:40:00,25.61,25.63,25.6,25.61,202200.82530949105,12.7002,12.7101,12.6953,12.7002,202200.8253
2012-05-08 14:45:00,25.61,25.62,25.6,25.61,181873.75821488613,12.7002,12.7052,12.6953,12.7002,181873.7582
2012-05-08 14:50:00,25.6,25.62,25.6,25.62,224361.9134953385,12.6953,12.7052,12.6953,12.7052,224361.9135
2012-05-08 14:55:00,25.62,25.62,25.6,25.62,239492.5874980896,12.7052,12.7052,12.6953,12.7052,239492.5875
2012-05-08 15:00:00,25.62,25.62,25.61,25.62,186153.1407611188,12.7052,12.7052,12.7002,12.7052,186153.1408
2012-05-08 15:05:00,25.62,25.62,25.6,25.6,365581.5375210148,12.7052,12.7052,12.6953,12.6953,365581.5375
2012-05-08 15:10:00,25.6,25.61,25.59,25.6,138468.59238881245,12.6953,12.7002,12.6903,12.6953,138468.5924
2012-05-08 15:15:00,25.6,25.66,25.6,25.64,231850.8329512456,12.6953,12.725,12.6953,12.7151,231850.833
2012-05-08 15:20:00,25.64,25.65,25.6,25.61,339446.7369708085,12.7151,12.7201,12.6953,12.7002,339446.737
2012-05-08 15:25:00,25.61,25.64,25.6,25.62,283661.9287788476,12.7002,12.7151,12.6953,12.7052,283661.9288
2012-05-08 15:30:00,25.62,25.64,25.59,25.59,290998.0131438178,12.7052,12.7151,12.6903,12.6903,290998.0131
2012-05-08 15:35:00,25.59,25.65,25.59,25.64,356717.1022466758,12.6903,12.7201,12.6903,12.7151,356717.1022
2012-05-08 15:40:00,25.64,25.64,25.6,25.62,522696.0110041265,12.7151,12.7151,12.6953,12.7052,522696.011
2012-05-08 15:45:00,25.63,25.64,25.61,25.62,535534.1586428244,12.7101,12.7151,12.7002,12.7052,535534.1586
2012-05-08 15:50:00,25.62,25.63,25.62,25.62,256457.28259208312,12.7052,12.7101,12.7052,12.7052,256457.2826
2012-05-08 15:55:00,25.63,25.64,25.62,25.62,987926.0278159864,12.7101,12.7151,12.7052,12.7052,987926.0278
2012-05-09 09:30:00,25.41,25.48,25.41,25.43,492434.6629986245,12.601,12.6358,12.601,12.611,492434.663
2012-05-09 09:35:00,25.43,25.45,25.41,25.45,167965.76493963014,12.611,12.6209,12.601,12.6209,167965.7649
2012-05-09 09:40:00,25.45,25.46,25.42,25.43,148402.8732997096,12.6209,12.6258,12.606,12.611,148402.8733
2012-05-09 09:45:00,25.43,25.5,25.42,25.47,221763.7169494116,12.611,12.6457,12.606,12.6308,221763.7169
2012-05-09 09:50:00,25.47,25.5,25.44,25.45,193030.7198532783,12.6308,12.6457,12.6159,12.6209,193030.7199
2012-05-09 09:55:00,25.45,25.47,25.43,25.46,295277.39569005044,12.6209,12.6308,12.611,12.6258,295277.3957
2012-05-09 10:00:00,25.46,25.52,25.46,25.5,232615.00840593,12.6258,12.6556,12.6258,12.6457,232615.0084
2012-05-09 10:05:00,25.5,25.5,25.44,25.45,346018.6458810943,12.6457,12.6457,12.6159,12.6209,346018.6459
2012-05-09 10:10:00,25.46,25.47,25.44,25.45,231392.32767843496,12.6258,12.6308,12.6159,12.6209,231392.3277
2012-05-09 10:15:00,25.45,25.45,25.42,25.44,395842.8855265169,12.6209,12.6209,12.606,12.6159,395842.8855
2012-05-09 10:20:00,25.44,25.45,25.43,25.45,407458.3524377197,12.6159,12.6209,12.611,12.6209,407458.3524
2012-05-09 10:25:00,25.45,25.46,25.43,25.45,286107.2902338377,12.6209,12.6258,12.611,12.6209,286107.2902
2012-05-09 10:30:00,25.45,25.45,25.42,25.42,177441.54057771663,12.6209,12.6209,12.606,12.606,177441.5406
2012-05-09 10:35:00,25.43,25.44,25.42,25.43,268531.2547760965,12.611,12.6159,12.606,12.611,268531.2548
2012-05-09 10:40:00,25.43,25.46,25.43,25.46,412807.5806205105,12.611,12.6258,12.611,12.6258,412807.5806
2012-05-09 10:45:00,25.46,25.47,25.44,25.45,225737.42931377044,12.6258,12.6308,12.6159,12.6209,225737.4293
2012-05-09 10:50:00,25.45,25.45,25.41,25.45,213816.29222069387,12.6209,12.6209,12.601,12.6209,213816.2922
2012-05-09 10:55:00,25.44,25.48,25.44,25.45,227877.1205868868,12.6159,12.6358,12.6159,12.6209,227877.1206
2012-05-09 11:00:00,25.46,25.49,25.45,25.49,184471.95476081307,12.6258,12.6407,12.6209,12.6407,184471.9548
2012-05-09 11:05:00,25.49,25.51,25.49,25.51,172550.8176677365,12.6407,12.6506,12.6407,12.6506,172550.8177
2012-05-09 11:10:00,25.51,25.58,25.5,25.56,415711.4473483112,12.6506,12.6853,12.6457,12.6754,415711.4473
2012-05-09 11:15:00,25.56,25.57,25.54,25.57,97814.45819960262,12.6754,12.6804,12.6655,12.6804,97814.4582
2012-05-09 11:20:00,25.57,25.61,25.56,25.59,382087.7273421977,12.6804,12.7002,12.6754,12.6903,382087.7273
2012-05-09 11:25:00,25.58,25.6,25.57,25.58,167048.7543940089,12.6853,12.6953,12.6804,12.6853,167048.7544
2012-05-09 11:30:00,25.57,25.58,25.55,25.57,234754.6996790463,12.6804,12.6853,12.6705,12.6804,234754.6997
2012-05-09 11:35:00,25.58,25.59,25.55,25.59,138315.7572978756,12.6853,12.6903,12.6705,12.6903,138315.7573
2012-05-09 11:40:00,25.59,25.6,25.54,25.54,318049.8242396454,12.6903,12.6953,12.6655,12.6655,318049.8242
2012-05-09 11:45:00,25.54,25.54,25.53,25.54,51199.7554638545,12.6655,12.6655,12.6606,12.6655,51199.7555
2012-05-09 11:50:00,25.54,25.55,25.53,25.54,127158.7956594834,12.6655,12.6705,12.6606,12.6655,127158.7957
2012-05-09 11:55:00,25.54,25.56,25.5,25.51,271129.4513220235,12.6655,12.6754,12.6457,12.6506,271129.4513
2012-05-09 12:00:00,25.51,25.52,25.5,25.52,136481.73620663304,12.6506,12.6556,12.6457,12.6556,136481.7362
2012-05-09 12:05:00,25.52,25.53,25.52,25.53,46614.70273574813,12.6556,12.6606,12.6556,12.6606,46614.7027
2012-05-09 12:10:00,25.53,25.54,25.52,25.53,147333.02766315144,12.6606,12.6655,12.6556,12.6606,147333.0277
2012-05-09 12:15:00,25.53,25.54,25.49,25.49,193489.2251260889,12.6606,12.6655,12.6407,12.6407,193489.2251
2012-05-09 12:20:00,25.49,25.5,25.47,25.47,101635.3354730246,12.6407,12.6457,12.6308,12.6308,101635.3355
2012-05-09 12:25:00,25.48,25.49,25.47,25.48,82378.11401497784,12.6358,12.6407,12.6308,12.6358,82378.114
2012-05-09 12:30:00,25.47,25.47,25.43,25.45,256762.9527739569,12.6308,12.6308,12.611,12.6209,256762.9528
2012-05-09 12:35:00,25.45,25.47,25.44,25.47,127005.96056854654,12.6209,12.6308,12.6159,12.6308,127005.9606
2012-05-09 12:40:00,25.47,25.47,25.45,25.46,158031.484028733,12.6308,12.6308,12.6209,12.6258,158031.484
2012-05-09 12:45:00,25.46,25.48,25.46,25.48,64190.738193489226,12.6258,12.6358,12.6258,12.6358,64190.7382
2012-05-09 12:50:00,25.48,25.5,25.47,25.48,208161.3938560293,12.6358,12.6457,12.6308,12.6358,208161.3939
2012-05-09 12:55:00,25.48,25.5,25.48,25.5,82683.78419685159,12.6358,12.6457,12.6358,12.6457,82683.7842
2012-05-09 13:00:00,25.5,25.54,25.49,25.54,177594.37566865352,12.6457,12.6655,12.6407,12.6655,177594.3757
2012-05-09 13:05:00,25.54,25.54,25.51,25.51,54103.6221916552,12.6655,12.6655,12.6506,12.6506,54103.6222
2012-05-09 13:10:00,25.52,25.52,25.49,25.49,103010.8512914565,12.6556,12.6556,12.6407,12.6407,103010.8513
2012-05-09 13:15:00,25.5,25.5,25.48,25.5,63273.72764786795,12.6457,12.6457,12.6358,12.6457,63273.7276
2012-05-09 13:20:00,25.5,25.57,25.5,25.55,195017.5760354577,12.6457,12.6804,12.6457,12.6705,195017.576
2012-05-09 13:25:00,25.54,25.56,25.53,25.54,67400.27510316369,12.6655,12.6754,12.6606,12.6655,67400.2751
2012-05-09 13:30:00,25.55,25.58,25.54,25.58,191043.8636710989,12.6705,12.6853,12.6655,12.6853,191043.8637
2012-05-09 13:35:00,25.58,25.58,25.56,25.56,278465.53568699374,12.6853,12.6853,12.6754,12.6754,278465.5357
2012-05-09 13:40:00,25.56,25.57,25.53,25.54,255998.77731927249,12.6754,12.6804,12.6606,12.6655,255998.7773
2012-05-09 13:45:00,25.54,25.56,25.53,25.56,68928.62601253248,12.6655,12.6754,12.6606,12.6754,68928.626
2012-05-09 13:50:00,25.56,25.58,25.54,25.54,316368.6382393397,12.6754,12.6853,12.6655,12.6655,316368.6382
2012-05-09 13:55:00,25.54,25.56,25.53,25.53,71068.31728564878,12.6655,12.6754,12.6606,12.6606,71068.3173
2012-05-09 14:00:00,25.54,25.55,25.53,25.54,117835.85511233378,12.6655,12.6705,12.6606,12.6655,117835.8551
2012-05-09 14:05:00,25.55,25.57,25.55,25.56,92159.5598349381,12.6705,12.6804,12.6705,12.6754,92159.5598
2012-05-09 14:10:00,25.56,25.57,25.56,25.57,34540.73055173468,12.6754,12.6804,12.6754,12.6804,34540.7306
2012-05-09 14:15:00,25.57,25.57,25.51,25.51,216872.99403943145,12.6804,12.6804,12.6506,12.6506,216872.994
2012-05-09 14:20:00,25.51,25.54,25.51,25.52,124866.26929543022,12.6506,12.6655,12.6506,12.6556,124866.2693
2012-05-09 14:25:00,25.52,25.54,25.52,25.54,81919.6087421672,12.6556,12.6655,12.6556,12.6655,81919.6087
2012-05-09 14:30:00,25.54,25.54,25.51,25.51,123185.08329512455,12.6655,12.6655,12.6506,12.6506,123185.0833
2012-05-09 14:35:00,25.51,25.51,25.48,25.49,100718.32492740332,12.6506,12.6506,12.6358,12.6407,100718.3249
2012-05-09 14:40:00,25.5,25.52,25.49,25.52,55020.63273727648,12.6457,12.6556,12.6407,12.6556,55020.6327
2012-05-09 14:45:00,25.52,25.54,25.5,25.5,158948.49457435426,12.6556,12.6655,12.6457,12.6457,158948.4946
2012-05-09 14:50:00,25.5,25.52,25.48,25.48,192419.3794895308,12.6457,12.6556,12.6358,12.6358,192419.3795
2012-05-09 14:55:00,25.49,25.5,25.48,25.5,40654.13418920984,12.6407,12.6457,12.6358,12.6457,40654.1342
2012-05-09 15:00:00,25.5,25.5,25.47,25.48,141219.62402567628,12.6457,12.6457,12.6308,12.6358,141219.624
2012-05-09 15:05:00,25.47,25.48,25.47,25.47,85434.81583371542,12.6308,12.6358,12.6308,12.6308,85434.8158
2012-05-09 15:10:00,25.47,25.49,25.44,25.46,228641.2960415712,12.6308,12.6407,12.6159,12.6258,228641.296
2012-05-09 15:15:00,25.46,25.5,25.44,25.47,149931.22420907838,12.6258,12.6457,12.6159,12.6308,149931.2242
2012-05-09 15:20:00,25.48,25.49,25.46,25.47,221152.37658566405,12.6358,12.6407,12.6258,12.6308,221152.3766
2012-05-09 15:25:00,25.48,25.48,25.45,25.48,147638.69784502522,12.6358,12.6358,12.6209,12.6358,147638.6978
2012-05-09 15:30:00,25.48,25.5,25.47,25.5,173009.32294054714,12.6358,12.6457,12.6308,12.6457,173009.3229
2012-05-09 15:35:00,25.5,25.5,25.46,25.48,347241.3266085893,12.6457,12.6457,12.6258,12.6358,347241.3266
2012-05-09 15:40:00,25.48,25.52,25.47,25.52,310713.73987467523,12.6358,12.6556,12.6308,12.6556,310713.7399
2012-05-09 15:45:00,25.52,25.52,25.48,25.49,287177.1358703958,12.6556,12.6556,12.6358,12.6407,287177.1359
2012-05-09 15:50:00,25.5,25.5,25.45,25.47,371236.4358856793,12.6457,12.6457,12.6209,12.6308,371236.4359
2012-05-09 15:55:00,25.47,25.48,25.44,25.45,542258.902644047,12.6308,12.6358,12.6159,12.6209,542258.9026
2012-05-10 09:30:00,25.54,25.58,25.43,25.47,293749.0447806816,12.6655,12.6853,12.611,12.6308,293749.0448
2012-05-10 09:35:00,25.48,25.52,25.45,25.47,256610.11768302,12.6358,12.6556,12.6209,12.6308,256610.1177
2012-05-10 09:40:00,25.47,25.53,25.47,25.51,174996.17912272658,12.6308,12.6606,12.6308,12.6506,174996.1791
2012-05-10 09:45:00,25.52,25.53,25.49,25.52,120434.05165826074,12.6556,12.6606,12.6407,12.6556,120434.0517
2012-05-10 09:50:00,25.53,25.56,25.51,25.54,240715.2682255846,12.6606,12.6754,12.6506,12.6655,240715.2682
2012-05-10 09:55:00,25.54,25.56,25.52,25.54,130979.6729329054,12.6655,12.6754,12.6556,12.6655,130979.6729
2012-05-10 10:00:00,25.55,25.56,25.5,25.5,223444.90294971725,12.6705,12.6754,12.6457,12.6457,223444.9029
2012-05-10 10:05:00,25.5,25.55,25.5,25.54,82378.11401497784,12.6457,12.6705,12.6457,12.6655,82378.114
2012-05-10 10:10:00,25.54,25.55,25.47,25.48,121503.89729481887,12.6655,12.6705,12.6308,12.6358,121503.8973
2012-05-10 10:15:00,25.48,25.53,25.48,25.48,181262.4178511386,12.6358,12.6606,12.6358,12.6358,181262.4179
2012-05-10 10:20:00,25.48,25.5,25.44,25.46,173926.3334861684,12.6358,12.6457,12.6159,12.6258,173926.3335
2012-05-10 10:25:00,25.46,25.48,25.45,25.45,171786.6422130521,12.6258,12.6358,12.6209,12.6209,171786.6422
2012-05-10 10:30:00,25.45,25.5,25.44,25.48,202506.4954913648,12.6209,12.6457,12.6159,12.6358,202506.4955
2012-05-10 10:35:00,25.48,25.53,25.48,25.52,105761.88292832034,12.6358,12.6606,12.6358,12.6556,105761.8829
2012-05-10 10:40:00,25.52,25.53,25.49,25.49,128839.98165978907,12.6556,12.6606,12.6407,12.6407,128839.9817
2012-05-10 10:45:00,25.5,25.52,25.48,25.52,135564.72566101176,12.6457,12.6556,12.6358,12.6556,135564.7257
2012-05-10 10:50:00,25.52,25.52,25.47,25.48,199296.9585816904,12.6556,12.6556,12.6308,12.6358,199296.9586
2012-05-10 10:55:00,25.48,25.5,25.45,25.5,144429.16093535075,12.6358,12.6457,12.6209,12.6457,144429.1609
2012-05-10 11:00:00,25.5,25.51,25.48,25.48,182790.7687605074,12.6457,12.6506,12.6358,12.6358,182790.7688
2012-05-10 11:05:00,25.48,25.51,25.48,25.5,150084.05930001527,12.6358,12.6506,12.6358,12.6457,150084.0593
2012-05-10 11:10:00,25.5,25.52,25.48,25.49,149778.38911814152,12.6457,12.6556,12.6358,12.6407,149778.3891
2012-05-10 11:15:00,25.5,25.5,25.48,25.5,73972.18401344949,12.6457,12.6457,12.6358,12.6457,73972.184
2012-05-10 11:20:00,25.5,25.52,25.49,25.51,136940.24147944368,12.6457,12.6556,12.6407,12.6506,136940.2415
2012-05-10 11:25:00,25.51,25.54,25.5,25.54,130215.497478221,12.6506,12.6655,12.6457,12.6655,130215.4975
2012-05-10 11:30:00,25.54,25.58,25.54,25.58,116001.83402109124,12.6655,12.6853,12.6655,12.6853,116001.834
2012-05-10 11:35:00,25.58,25.62,25.57,25.62,100718.32492740332,12.6853,12.7052,12.6804,12.7052,100718.3249
2012-05-10 11:40:00,25.62,25.62,25.56,25.57,210606.7553110194,12.7052,12.7052,12.6754,12.6804,210606.7553
2012-05-10 11:45:00,25.57,25.58,25.52,25.53,225126.0889500229,12.6804,12.6853,12.6556,12.6606,225126.089
2012-05-10 11:50:00,25.54,25.56,25.52,25.56,85129.14565184165,12.6655,12.6754,12.6556,12.6754,85129.1457
2012-05-10 11:55:00,25.56,25.6,25.56,25.6,29650.007641754542,12.6754,12.6953,12.6754,12.6953,29650.0076
2012-05-10 12:00:00,25.6,25.62,25.59,25.6,195476.0813082684,12.6953,12.7052,12.6903,12.6953,195476.0813
2012-05-10 12:05:00,25.6,25.6,25.56,25.57,147333.02766315144,12.6953,12.6953,12.6754,12.6804,147333.0277
2012-05-10 12:10:00,25.56,25.59,25.56,25.59,81002.59819654592,12.6754,12.6903,12.6754,12.6903,81002.5982
2012-05-10 12:15:00,25.59,25.61,25.58,25.6,116460.33929390188,12.6903,12.7002,12.6853,12.6953,116460.3393
2012-05-10 12:20:00,25.6,25.6,25.58,25.58,56854.65382851903,12.6953,12.6953,12.6853,12.6853,56854.6538
2012-05-10 12:25:00,25.58,25.6,25.58,25.6,104692.0372917622,12.6853,12.6953,12.6853,12.6953,104692.0373
2012-05-10 12:30:00,25.6,25.62,25.6,25.62,53797.952009781446,12.6953,12.7052,12.6953,12.7052,53797.952
2012-05-10 12:35:00,25.61,25.63,25.6,25.62,285648.78496102704,12.7002,12.7101,12.6953,12.7052,285648.785
2012-05-10 12:40:00,25.62,25.62,25.6,25.62,93382.24056243311,12.7052,12.7052,12.6953,12.7052,93382.2406
2012-05-10 12:45:00,25.62,25.65,25.61,25.64,114473.48311172244,12.7052,12.7201,12.7002,12.7151,114473.4831
2012-05-10 12:50:00,25.64,25.65,25.63,25.64,59147.18019257221,12.7151,12.7201,12.7101,12.7151,59147.1802
2012-05-10 12:55:00,25.64,25.64,25.61,25.62,109124.25492893168,12.7151,12.7151,12.7002,12.7052,109124.2549
2012-05-10 13:00:00,25.62,25.62,25.59,25.6,216720.15894849456,12.7052,12.7052,12.6903,12.6953,216720.1589
2012-05-10 13:05:00,25.6,25.62,25.58,25.6,222069.38713128533,12.6953,12.7052,12.6853,12.6953,222069.3871
2012-05-10 13:10:00,25.6,25.62,25.59,25.62,80085.58765092464,12.6953,12.7052,12.6903,12.7052,80085.5877
2012-05-10 13:15:00,25.62,25.64,25.62,25.62,22619.593458658102,12.7052,12.7151,12.7052,12.7052,22619.5935
2012-05-10 13:20:00,25.62,25.63,25.6,25.61,204951.85694635488,12.7052,12.7101,12.6953,12.7002,204951.8569
2012-05-10 13:25:00,25.61,25.62,25.6,25.61,67705.94528503744,12.7002,12.7052,12.6953,12.7002,67705.9453
2012-05-10 13:30:00,25.61,25.64,25.61,25.64,152987.926027816,12.7002,12.7151,12.7002,12.7151,152987.926
2012-05-10 13:35:00,25.64,25.66,25.62,25.62,175301.84930460033,12.7151,12.725,12.7052,12.7052,175301.8493
2012-05-10 13:40:00,25.62,25.64,25.6,25.61,122573.74293137704,12.7052,12.7151,12.6953,12.7002,122573.7429
2012-05-10 13:45:00,25.62,25.62,25.6,25.62,97661.62310866576,12.7052,12.7052,12.6953,12.7052,97661.6231
2012-05-10 13:50:00,25.62,25.62,25.61,25.62,42335.32018951551,12.7052,12.7052,12.7002,12.7052,42335.3202
2012-05-10 13:55:00,25.61,25.62,25.59,25.6,139996.94329818126,12.7002,12.7052,12.6903,12.6953,139996.9433
2012-05-10 14:00:00,25.6,25.61,25.59,25.59,80085.58765092464,12.6953,12.7002,12.6903,12.6903,80085.5877
2012-05-10 14:05:00,25.59,25.6,25.58,25.6,56090.47837383463,12.6903,12.6953,12.6853,12.6953,56090.4784
2012-05-10 14:10:00,25.6,25.62,25.6,25.61,59911.355647256605,12.6953,12.7052,12.6953,12.7002,59911.3556
2012-05-10 14:15:00,25.61,25.62,25.6,25.62,47378.87819043252,12.7002,12.7052,12.6953,12.7052,47378.8782
2012-05-10 14:20:00,25.62,25.63,25.61,25.61,222527.892404096,12.7052,12.7101,12.7002,12.7002,222527.8924
2012-05-10 14:25:00,25.62,25.62,25.61,25.62,20632.73727647868,12.7052,12.7052,12.7002,12.7052,20632.7373
2012-05-10 14:30:00,25.62,25.62,25.57,25.57,141830.9643894238,12.7052,12.7052,12.6804,12.6804,141830.9644
2012-05-10 14:35:00,25.57,25.59,25.56,25.57,86046.15619746293,12.6804,12.6903,12.6754,12.6804,86046.1562
2012-05-10 14:40:00,25.56,25.58,25.56,25.58,22925.263640531863,12.6754,12.6853,12.6754,12.6853,22925.2636
2012-05-10 14:45:00,25.58,25.58,25.55,25.55,111263.94620204798,12.6853,12.6853,12.6705,12.6705,111263.9462
2012-05-10 14:50:00,25.55,25.55,25.53,25.54,95063.4265627388,12.6705,12.6705,12.6606,12.6655,95063.4266
2012-05-10 14:55:00,25.54,25.55,25.53,25.54,90936.87910744306,12.6655,12.6705,12.6606,12.6655,90936.8791
2012-05-10 15:00:00,25.54,25.57,25.53,25.55,269142.5951398441,12.6655,12.6804,12.6606,12.6705,269142.5951
2012-05-10 15:05:00,25.55,25.57,25.55,25.56,83600.79474247286,12.6705,12.6804,12.6705,12.6754,83600.7947
2012-05-10 15:10:00,25.57,25.6,25.56,25.6,210759.5904019563,12.6804,12.6953,12.6754,12.6953,210759.5904
2012-05-10 15:15:00,25.59,25.61,25.59,25.6,141983.79948036067,12.6903,12.7002,12.6903,12.6953,141983.7995
2012-05-10 15:20:00,25.61,25.62,25.57,25.58,140149.77838911815,12.7002,12.7052,12.6804,12.6853,140149.7784
2012-05-10 15:25:00,25.58,25.59,25.58,25.59,51352.59055479138,12.6853,12.6903,12.6853,12.6903,51352.5906
2012-05-10 15:30:00,25.59,25.6,25.56,25.57,219318.3554944215,12.6903,12.6953,12.6754,12.6804,219318.3555
2012-05-10 15:35:00,25.58,25.58,25.56,25.57,195017.5760354577,12.6853,12.6853,12.6754,12.6804,195017.576
2012-05-10 15:40:00,25.58,25.59,25.54,25.56,286871.4656885221,12.6853,12.6903,12.6655,12.6754,286871.4657
2012-05-10 15:45:00,25.55,25.56,25.52,25.56,285495.9498700902,12.6705,12.6754,12.6556,12.6754,285495.9499
2012-05-10 15:50:00,25.55,25.56,25.5,25.53,428549.594987009,12.6705,12.6754,12.6457,12.6606,428549.595
2012-05-10 15:55:00,25.52,25.56,25.52,25.56,655662.5401192113,12.6556,12.6754,12.6556,12.6754,655662.5401
2012-05-11 09:30:00,25.49,25.55,25.48,25.53,196545.92694482653,12.6407,12.6705,12.6358,12.6606,196545.9269
2012-05-11 09:35:00,25.52,25.54,25.49,25.53,66024.75928473177,12.6556,12.6655,12.6407,12.6606,66024.7593
2012-05-11 09:40:00,25.53,25.55,25.47,25.48,99342.8091089714,12.6606,12.6705,12.6308,12.6358,99342.8091
2012-05-11 09:45:00,25.48,25.54,25.48,25.5,79015.7420143665,12.6358,12.6655,12.6358,12.6457,79015.742
2012-05-11 09:50:00,25.5,25.53,25.48,25.53,82378.11401497784,12.6457,12.6606,12.6358,12.6606,82378.114
2012-05-11 09:55:00,25.54,25.56,25.52,25.54,90019.86856182179,12.6655,12.6754,12.6556,12.6655,90019.8686
2012-05-11 10:00:00,25.54,25.59,25.54,25.54,114167.81292984867,12.6655,12.6903,12.6655,12.6655,114167.8129
2012-05-11 10:05:00,25.55,25.57,25.54,25.56,149167.048754394,12.6705,12.6804,12.6655,12.6754,149167.0488
2012-05-11 10:10:00,25.56,25.6,25.55,25.56,182026.593305823,12.6754,12.6953,12.6705,12.6754,182026.5933
2012-05-11 10:15:00,25.56,25.58,25.56,25.57,224361.9134953385,12.6754,12.6853,12.6754,12.6804,224361.9135
2012-05-11 10:20:00,25.57,25.57,25.52,25.54,231239.49258749807,12.6804,12.6804,12.6556,12.6655,231239.4926
2012-05-11 10:25:00,25.54,25.54,25.52,25.53,128075.80620510469,12.6655,12.6655,12.6556,12.6606,128075.8062
2012-05-11 10:30:00,25.53,25.56,25.52,25.56,193030.7198532783,12.6606,12.6754,12.6556,12.6754,193030.7199
2012-05-11 10:35:00,25.56,25.59,25.55,25.59,124254.9289316827,12.6754,12.6903,12.6705,12.6903,124254.9289
2012-05-11 10:40:00,25.59,25.6,25.56,25.59,246064.49640837536,12.6903,12.6953,12.6754,12.6903,246064.4964
2012-05-11 10:45:00,25.58,25.6,25.57,25.6,64190.738193489226,12.6853,12.6953,12.6804,12.6953,64190.7382
2012-05-11 10:50:00,25.59,25.6,25.58,25.58,84059.3000152835,12.6903,12.6953,12.6853,12.6853,84059.3
2012-05-11 10:55:00,25.58,25.62,25.58,25.6,180956.74766926485,12.6853,12.7052,12.6853,12.6953,180956.7477
2012-05-11 11:00:00,25.6,25.61,25.58,25.58,179275.56166895918,12.6953,12.7002,12.6853,12.6853,179275.5617
2012-05-11 11:05:00,25.58,25.62,25.57,25.6,320189.5155127617,12.6853,12.7052,12.6804,12.6953,320189.5155
2012-05-11 11:10:00,25.6,25.65,25.6,25.64,102246.67583677212,12.6953,12.7201,12.6953,12.7151,102246.6758
2012-05-11 11:15:00,25.64,25.66,25.62,25.65,308726.88369249576,12.7151,12.725,12.7052,12.7201,308726.8837
2012-05-11 11:20:00,25.66,25.67,25.64,25.65,145957.51184471953,12.725,12.73,12.7151,12.7201,145957.5118
2012-05-11 11:25:00,25.65,25.66,25.62,25.64,169952.62112180956,12.7201,12.725,12.7052,12.7151,169952.6211
2012-05-11 11:30:00,25.64,25.67,25.63,25.67,305364.5116918844,12.7151,12.73,12.7101,12.73,305364.5117
2012-05-11 11:35:00,25.67,25.68,25.65,25.65,337154.2106067553,12.73,12.7349,12.7201,12.7201,337154.2106
2012-05-11 11:40:00,25.65,25.65,25.62,25.65,96438.94238117072,12.7201,12.7201,12.7052,12.7201,96438.9424
2012-05-11 11:45:00,25.65,25.66,25.64,25.66,56701.81873758214,12.7201,12.725,12.7151,12.725,56701.8187
2012-05-11 11:50:00,25.66,25.69,25.66,25.68,170105.45621274645,12.725,12.7399,12.725,12.7349,170105.4562
2012-05-11 11:55:00,25.68,25.69,25.64,25.64,99037.13892709764,12.7349,12.7399,12.7151,12.7151,99037.1389
2012-05-11 12:00:00,25.64,25.66,25.64,25.65,344795.9651535993,12.7151,12.725,12.7151,12.7201,344795.9652
2012-05-11 12:05:00,25.65,25.66,25.63,25.64,169952.62112180956,12.7201,12.725,12.7101,12.7151,169952.6211
2012-05-11 12:10:00,25.64,25.65,25.6,25.61,132966.52911508482,12.7151,12.7201,12.6953,12.7002,132966.5291
2012-05-11 12:15:00,25.6,25.62,25.6,25.62,34999.235824545314,12.6953,12.7052,12.6953,12.7052,34999.2358
2012-05-11 12:20:00,25.61,25.64,25.61,25.64,334403.17896989145,12.7002,12.7151,12.7002,12.7151,334403.179
2012-05-11 12:25:00,25.64,25.64,25.61,25.62,109124.25492893168,12.7151,12.7151,12.7002,12.7052,109124.2549
2012-05-11 12:30:00,25.62,25.62,25.61,25.62,56243.31346477151,12.7052,12.7052,12.7002,12.7052,56243.3135
2012-05-11 12:35:00,25.62,25.62,25.62,25.62,11462.631820265931,12.7052,12.7052,12.7052,12.7052,11462.6318
2012-05-11 12:40:00,25.62,25.62,25.62,25.62,10392.786183707778,12.7052,12.7052,12.7052,12.7052,10392.7862
2012-05-11 12:45:00,25.62,25.64,25.62,25.64,86963.1667430842,12.7052,12.7151,12.7052,12.7151,86963.1667
2012-05-11 12:50:00,25.64,25.64,25.62,25.62,109124.25492893168,12.7151,12.7151,12.7052,12.7052,109124.2549
2012-05-11 12:55:00,25.62,25.62,25.6,25.6,52575.27128228641,12.7052,12.7052,12.6953,12.6953,52575.2713
2012-05-11 13:00:00,25.6,25.61,25.59,25.61,31025.523460186458,12.6953,12.7002,12.6903,12.7002,31025.5235
2012-05-11 13:05:00,25.61,25.61,25.6,25.6,24606.44964083753,12.7002,12.7002,12.6953,12.6953,24606.4496
2012-05-11 13:10:00,25.6,25.6,25.58,25.59,104844.87238269906,12.6953,12.6953,12.6853,12.6903,104844.8724
2012-05-11 13:15:00,25.6,25.6,25.58,25.6,157114.4734831117,12.6953,12.6953,12.6853,12.6953,157114.4735
2012-05-11 13:20:00,25.6,25.6,25.58,25.59,54714.96255540272,12.6953,12.6953,12.6853,12.6903,54714.9626
2012-05-11 13:25:00,25.59,25.6,25.58,25.58,88338.68256151612,12.6903,12.6953,12.6853,12.6853,88338.6826
2012-05-11 13:30:00,25.58,25.6,25.57,25.58,183096.43894238115,12.6853,12.6953,12.6804,12.6853,183096.4389
2012-05-11 13:35:00,25.58,25.59,25.56,25.57,93382.24056243311,12.6853,12.6903,12.6754,12.6804,93382.2406
2012-05-11 13:40:00,25.57,25.58,25.56,25.58,44016.50618982118,12.6804,12.6853,12.6754,12.6853,44016.5062
2012-05-11 13:45:00,25.58,25.58,25.57,25.58,42182.48509857863,12.6853,12.6853,12.6804,12.6853,42182.4851
2012-05-11 13:50:00,25.58,25.59,25.57,25.58,153293.59620968974,12.6853,12.6903,12.6804,12.6853,153293.5962
2012-05-11 13:55:00,25.58,25.59,25.58,25.59,55020.63273727648,12.6853,12.6903,12.6853,12.6903,55020.6327
2012-05-11 14:00:00,25.59,25.6,25.58,25.58,132813.69402414793,12.6903,12.6953,12.6853,12.6853,132813.694
2012-05-11 14:05:00,25.59,25.6,25.58,25.58,131132.50802384227,12.6903,12.6953,12.6853,12.6853,131132.508
2012-05-11 14:10:00,25.58,25.58,25.58,25.58,18340.210912425493,12.6853,12.6853,12.6853,12.6853,18340.2109
2012-05-11 14:15:00,25.58,25.6,25.58,25.6,183096.43894238115,12.6853,12.6953,12.6853,12.6953,183096.4389
2012-05-11 14:20:00,25.6,25.62,25.58,25.59,318508.329512456,12.6953,12.7052,12.6853,12.6903,318508.3295
2012-05-11 14:25:00,25.59,25.6,25.58,25.58,171175.30184930458,12.6903,12.6953,12.6853,12.6853,171175.3018
2012-05-11 14:30:00,25.58,25.58,25.55,25.55,115390.49365734372,12.6853,12.6853,12.6705,12.6705,115390.4937
2012-05-11 14:35:00,25.55,25.56,25.55,25.56,29497.172550817668,12.6705,12.6754,12.6705,12.6754,29497.1726
2012-05-11 14:40:00,25.56,25.57,25.54,25.56,101788.17056396148,12.6754,12.6804,12.6655,12.6754,101788.1706
2012-05-11 14:45:00,25.57,25.58,25.56,25.56,75042.02965000764,12.6804,12.6853,12.6754,12.6754,75042.0297
2012-05-11 14:50:00,25.56,25.57,25.54,25.57,71373.98746752254,12.6754,12.6804,12.6655,12.6804,71373.9875
2012-05-11 14:55:00,25.58,25.58,25.53,25.56,189515.5127617301,12.6853,12.6853,12.6606,12.6754,189515.5128
2012-05-11 15:00:00,25.56,25.57,25.52,25.52,195476.0813082684,12.6754,12.6804,12.6556,12.6556,195476.0813
2012-05-11 15:05:00,25.52,25.52,25.5,25.52,86046.15619746293,12.6556,12.6556,12.6457,12.6556,86046.1562
2012-05-11 15:10:00,25.52,25.52,25.51,25.52,90784.0440165062,12.6556,12.6556,12.6506,12.6556,90784.044
2012-05-11 15:15:00,25.52,25.54,25.52,25.54,142442.3047531713,12.6556,12.6655,12.6556,12.6655,142442.3048
2012-05-11 15:20:00,25.53,25.54,25.53,25.54,79474.24728717713,12.6606,12.6655,12.6606,12.6655,79474.2473
2012-05-11 15:25:00,25.54,25.56,25.54,25.55,172550.8176677365,12.6655,12.6754,12.6655,12.6705,172550.8177
2012-05-11 15:30:00,25.56,25.56,25.53,25.54,154210.60675531102,12.6754,12.6754,12.6606,12.6655,154210.6068
2012-05-11 15:35:00,25.54,25.55,25.54,25.55,144429.16093535075,12.6655,12.6705,12.6655,12.6705,144429.1609
2012-05-11 15:40:00,25.55,25.55,25.54,25.54,364358.85679351975,12.6705,12.6705,12.6655,12.6655,364358.8568
2012-05-11 15:45:00,25.54,25.57,25.54,25.57,350756.5337001375,12.6655,12.6804,12.6655,12.6804,350756.5337
2012-05-11 15:50:00,25.58,25.58,25.52,25.54,271587.95659483416,12.6853,12.6853,12.6556,12.6655,271587.9566
2012-05-11 15:55:00,25.54,25.56,25.53,25.54,485557.0839064649,12.6655,12.6754,12.6606,12.6655,485557.0839
2012-05-14 09:30:00,25.43,25.48,25.39,25.45,205257.52712822863,12.611,12.6358,12.5911,12.6209,205257.5271
2012-05-14 09:35:00,25.44,25.47,25.41,25.47,190126.8531254776,12.6159,12.6308,12.601,12.6308,190126.8531
2012-05-14 09:40:00,25.47,25.48,25.43,25.45,291762.1885985022,12.6308,12.6358,12.611,12.6209,291762.1886
2012-05-14 09:45:00,25.44,25.47,25.43,25.44,430383.6160782516,12.6159,12.6308,12.611,12.6159,430383.6161
2012-05-14 09:50:00,25.45,25.49,25.45,25.49,125171.93947730398,12.6209,12.6407,12.6209,12.6407,125171.9395
2012-05-14 09:55:00,25.48,25.52,25.47,25.47,145040.50129909828,12.6358,12.6556,12.6308,12.6308,145040.5013
2012-05-14 10:00:00,25.46,25.48,25.45,25.48,283814.7638697845,12.6258,12.6358,12.6209,12.6358,283814.7639
2012-05-14 10:05:00,25.47,25.49,25.44,25.46,413266.0858933211,12.6308,12.6407,12.6159,12.6258,413266.0859
2012-05-14 10:10:00,25.46,25.47,25.39,25.41,268225.58459422283,12.6258,12.6308,12.5911,12.601,268225.5846
2012-05-14 10:15:00,25.41,25.43,25.39,25.42,214886.137857252,12.601,12.611,12.5911,12.606,214886.1379
2012-05-14 10:20:00,25.41,25.42,25.39,25.41,175454.68439553722,12.601,12.606,12.5911,12.601,175454.6844
2012-05-14 10:25:00,25.41,25.42,25.39,25.4,154516.27693718477,12.601,12.606,12.5911,12.5961,154516.2769
2012-05-14 10:30:00,25.39,25.41,25.39,25.41,124407.7640226196,12.5911,12.601,12.5911,12.601,124407.764
2012-05-14 10:35:00,25.41,25.46,25.41,25.45,129451.3220235366,12.601,12.6258,12.601,12.6209,129451.322
2012-05-14 10:40:00,25.46,25.5,25.45,25.5,157725.81384685924,12.6258,12.6457,12.6209,12.6457,157725.8138
2012-05-14 10:45:00,25.5,25.5,25.47,25.48,90325.53874369556,12.6457,12.6457,12.6308,12.6358,90325.5387
2012-05-14 10:50:00,25.48,25.5,25.47,25.48,66636.09964847928,12.6358,12.6457,12.6308,12.6358,66636.0996
2012-05-14 10:55:00,25.48,25.48,25.47,25.48,88491.517652453,12.6358,12.6358,12.6308,12.6358,88491.5177
2012-05-14 11:00:00,25.47,25.5,25.47,25.5,156044.62784655357,12.6308,12.6457,12.6308,12.6457,156044.6278
2012-05-14 11:05:00,25.5,25.52,25.49,25.51,201589.48494574352,12.6457,12.6556,12.6407,12.6506,201589.4849
2012-05-14 11:10:00,25.51,25.54,25.51,25.54,137245.91166131743,12.6506,12.6655,12.6506,12.6655,137245.9117
2012-05-14 11:15:00,25.54,25.57,25.54,25.56,367109.8884303836,12.6655,12.6804,12.6655,12.6754,367109.8884
2012-05-14 11:20:00,25.56,25.61,25.56,25.59,334861.6842427021,12.6754,12.7002,12.6754,12.6903,334861.6842
2012-05-14 11:25:00,25.58,25.64,25.58,25.62,287635.64114320645,12.6853,12.7151,12.6853,12.7052,287635.6411
2012-05-14 11:30:00,25.62,25.64,25.62,25.62,112486.62692954302,12.7052,12.7151,12.7052,12.7052,112486.6269
2012-05-14 11:35:00,25.62,25.62,25.61,25.62,127311.63075042029,12.7052,12.7052,12.7002,12.7052,127311.6308
2012-05-14 11:40:00,25.62,25.62,25.61,25.61,261959.3458658108,12.7052,12.7052,12.7002,12.7002,261959.3459
2012-05-14 11:45:00,25.62,25.64,25.61,25.64,290539.5078710072,12.7052,12.7151,12.7002,12.7151,290539.5079
2012-05-14 11:50:00,25.63,25.64,25.62,25.62,69081.46110346935,12.7101,12.7151,12.7052,12.7052,69081.4611
2012-05-14 11:55:00,25.62,25.62,25.58,25.6,278465.53568699374,12.7052,12.7052,12.6853,12.6953,278465.5357
2012-05-14 12:00:00,25.6,25.64,25.6,25.64,190738.19348922512,12.6953,12.7151,12.6953,12.7151,190738.1935
2012-05-14 12:05:00,25.64,25.64,25.64,25.64,27815.986550512,12.7151,12.7151,12.7151,12.7151,27815.9866
2012-05-14 12:10:00,25.64,25.67,25.64,25.66,264404.70732080087,12.7151,12.73,12.7151,12.725,264404.7073
2012-05-14 12:15:00,25.66,25.67,25.65,25.67,127770.13602323092,12.725,12.73,12.7201,12.73,127770.136
2012-05-14 12:20:00,25.66,25.67,25.66,25.66,82836.61928778848,12.725,12.73,12.725,12.725,82836.6193
2012-05-14 12:25:00,25.66,25.66,25.64,25.64,81002.59819654592,12.725,12.725,12.7151,12.7151,81002.5982
2012-05-14 12:30:00,25.64,25.65,25.63,25.65,58994.345101635336,12.7151,12.7201,12.7101,12.7201,58994.3451
2012-05-14 12:35:00,25.64,25.66,25.63,25.63,108665.74965612104,12.7151,12.725,12.7101,12.7101,108665.7497
2012-05-14 12:40:00,25.63,25.64,25.62,25.62,30872.68836924958,12.7101,12.7151,12.7052,12.7052,30872.6884
2012-05-14 12:45:00,25.62,25.64,25.62,25.63,174690.5089408528,12.7052,12.7151,12.7052,12.7101,174690.5089
2012-05-14 12:50:00,25.64,25.66,25.63,25.64,75194.86474094451,12.7151,12.725,12.7101,12.7151,75194.8647
2012-05-14 12:55:00,25.64,25.66,25.64,25.66,163380.71221152376,12.7151,12.725,12.7151,12.725,163380.7122
2012-05-14 13:00:00,25.66,25.68,25.65,25.66,300779.45896377804,12.725,12.7349,12.7201,12.725,300779.459
2012-05-14 13:05:00,25.67,25.67,25.66,25.67,75653.37001375515,12.73,12.73,12.725,12.73,75653.37
2012-05-14 13:10:00,25.67,25.68,25.66,25.66,108971.4198379948,12.73,12.7349,12.725,12.725,108971.4198
2012-05-14 13:15:00,25.67,25.67,25.64,25.64,189362.6776707932,12.73,12.73,12.7151,12.7151,189362.6777
2012-05-14 13:20:00,25.64,25.66,25.63,25.65,226807.27495032857,12.7151,12.725,12.7101,12.7201,226807.275
2012-05-14 13:25:00,25.64,25.65,25.64,25.64,55784.80819196088,12.7151,12.7201,12.7151,12.7151,55784.8082
2012-05-14 13:30:00,25.64,25.66,25.64,25.66,205868.86749197613,12.7151,12.725,12.7151,12.725,205868.8675
2012-05-14 13:35:00,25.66,25.67,25.66,25.66,77181.72092312394,12.725,12.73,12.725,12.725,77181.7209
2012-05-14 13:40:00,25.67,25.67,25.66,25.67,18034.540730551733,12.73,12.73,12.725,12.73,18034.5407
2012-05-14 13:45:00,25.67,25.67,25.64,25.64,87421.67201589484,12.73,12.73,12.7151,12.7151,87421.672
2012-05-14 13:50:00,25.64,25.68,25.64,25.67,152529.42075500535,12.7151,12.7349,12.7151,12.73,152529.4208
2012-05-14 13:55:00,25.67,25.69,25.66,25.66,100259.81965459268,12.73,12.7399,12.725,12.725,100259.8197
2012-05-14 14:00:00,25.66,25.67,25.66,25.67,82225.27892404096,12.725,12.73,12.725,12.73,82225.2789
2012-05-14 14:05:00,25.67,25.68,25.67,25.67,156808.80330123796,12.73,12.7349,12.73,12.73,156808.8033
2012-05-14 14:10:00,25.67,25.67,25.66,25.66,191655.2040348464,12.73,12.73,12.725,12.725,191655.204
2012-05-14 14:15:00,25.66,25.66,25.64,25.65,106373.22329206784,12.725,12.725,12.7151,12.7201,106373.2233
2012-05-14 14:20:00,25.65,25.66,25.64,25.66,179122.7265780223,12.7201,12.725,12.7151,12.725,179122.7266
2012-05-14 14:25:00,25.66,25.66,25.65,25.65,87574.50710683172,12.725,12.725,12.7201,12.7201,87574.5071
2012-05-14 14:30:00,25.66,25.66,25.65,25.66,85434.81583371542,12.725,12.725,12.7201,12.725,85434.8158
2012-05-14 14:35:00,25.66,25.66,25.64,25.64,300320.9536909674,12.725,12.725,12.7151,12.7151,300320.9537
2012-05-14 14:40:00,25.64,25.64,25.62,25.62,89102.85801620051,12.7151,12.7151,12.7052,12.7052,89102.858
2012-05-14 14:45:00,25.63,25.63,25.6,25.6,87574.50710683172,12.7101,12.7101,12.6953,12.6953,87574.5071
2012-05-14 14:50:00,25.6,25.6,25.58,25.58,135259.055479138,12.6953,12.6953,12.6853,12.6853,135259.0555
2012-05-14 14:55:00,25.58,25.58,25.56,25.57,247440.01222680727,12.6853,12.6853,12.6754,12.6804,247440.0122
2012-05-14 15:00:00,25.57,25.57,25.53,25.53,196851.59712670028,12.6804,12.6804,12.6606,12.6606,196851.5971
2012-05-14 15:05:00,25.53,25.54,25.52,25.53,129909.82729634724,12.6606,12.6655,12.6556,12.6606,129909.8273
2012-05-14 15:10:00,25.52,25.54,25.52,25.52,215497.4782209996,12.6556,12.6655,12.6556,12.6556,215497.4782
2012-05-14 15:15:00,25.52,25.54,25.51,25.52,331804.98242396454,12.6556,12.6655,12.6506,12.6556,331804.9824
2012-05-14 15:20:00,25.52,25.53,25.51,25.52,142747.9749350451,12.6556,12.6606,12.6506,12.6556,142747.9749
2012-05-14 15:25:00,25.52,25.52,25.51,25.52,156503.1331193642,12.6556,12.6556,12.6506,12.6556,156503.1331
2012-05-14 15:30:00,25.52,25.55,25.51,25.55,474552.9573590096,12.6556,12.6705,12.6506,12.6705,474552.9574
2012-05-14 15:35:00,25.56,25.56,25.5,25.5,267308.5740486016,12.6754,12.6754,12.6457,12.6457,267308.574
2012-05-14 15:40:00,25.5,25.53,25.5,25.52,400733.608436497,12.6457,12.6606,12.6457,12.6556,400733.6084
2012-05-14 15:45:00,25.52,25.54,25.49,25.51,299862.4484181568,12.6556,12.6655,12.6407,12.6506,299862.4484
2012-05-14 15:50:00,25.5,25.52,25.5,25.5,439859.39171633805,12.6457,12.6556,12.6457,12.6457,439859.3917
2012-05-14 15:55:00,25.51,25.54,25.5,25.54,1185847.470579245,12.6506,12.6655,12.6457,12.6655,1185847.4706
2012-05-15 09:30:00,25.58,25.65,25.48,25.5,377349.8395231545,12.6853,12.7201,12.6358,12.6457,377349.8395
2012-05-15 09:35:00,25.5,25.54,25.47,25.48,160782.51566559682,12.6457,12.6655,12.6308,12.6358,160782.5157
2012-05-15 09:40:00,25.48,25.53,25.48,25.5,192266.54439859392,12.6358,12.6606,12.6358,12.6457,192266.5444
2012-05-15 09:45:00,25.5,25.5,25.47,25.47,157114.4734831117,12.6457,12.6457,12.6308,12.6308,157114.4735
2012-05-15 09:50:00,25.47,25.5,25.46,25.49,89714.19837994804,12.6308,12.6457,12.6258,12.6407,89714.1984
2012-05-15 09:55:00,25.49,25.5,25.45,25.48,167048.7543940089,12.6407,12.6457,12.6209,12.6358,167048.7544
2012-05-15 10:00:00,25.48,25.49,25.43,25.47,196240.2567629528,12.6358,12.6407,12.611,12.6308,196240.2568
2012-05-15 10:05:00,25.47,25.48,25.44,25.47,239339.75240715267,12.6308,12.6358,12.6159,12.6308,239339.7524
2012-05-15 10:10:00,25.47,25.48,25.45,25.46,163533.54730246065,12.6308,12.6358,12.6209,12.6258,163533.5473
2012-05-15 10:15:00,25.47,25.47,25.44,25.46,208161.3938560293,12.6308,12.6308,12.6159,12.6258,208161.3939
2012-05-15 10:20:00,25.46,25.51,25.46,25.49,250038.20877273424,12.6258,12.6506,12.6258,12.6407,250038.2088
2012-05-15 10:25:00,25.49,25.5,25.48,25.48,187070.15130674,12.6407,12.6457,12.6358,12.6358,187070.1513
2012-05-15 10:30:00,25.48,25.52,25.48,25.52,119669.87620357634,12.6358,12.6556,12.6358,12.6556,119669.8762
2012-05-15 10:35:00,25.52,25.52,25.47,25.47,213357.78694788323,12.6556,12.6556,12.6308,12.6308,213357.7869
2012-05-15 10:40:00,25.47,25.47,25.44,25.45,215650.3133119364,12.6308,12.6308,12.6159,12.6209,215650.3133
2012-05-15 10:45:00,25.45,25.47,25.45,25.45,205868.86749197613,12.6209,12.6308,12.6209,12.6209,205868.8675
2012-05-15 10:50:00,25.46,25.47,25.45,25.47,141678.12929848692,12.6258,12.6308,12.6209,12.6308,141678.1293
2012-05-15 10:55:00,25.46,25.49,25.46,25.49,111722.45147485862,12.6258,12.6407,12.6258,12.6407,111722.4515
2012-05-15 11:00:00,25.49,25.5,25.48,25.5,65413.41892098425,12.6407,12.6457,12.6358,12.6457,65413.4189
2012-05-15 11:05:00,25.5,25.5,25.47,25.48,106678.8934739416,12.6457,12.6457,12.6308,12.6358,106678.8935
2012-05-15 11:10:00,25.48,25.48,25.43,25.43,117224.51474858628,12.6358,12.6358,12.611,12.611,117224.5147
2012-05-15 11:15:00,25.43,25.44,25.42,25.44,69234.29619440623,12.611,12.6159,12.606,12.6159,69234.2962
2012-05-15 11:20:00,25.44,25.45,25.43,25.43,61134.03637475164,12.6159,12.6209,12.611,12.611,61134.0364
2012-05-15 11:25:00,25.43,25.43,25.4,25.41,102399.510927709,12.611,12.611,12.5961,12.601,102399.5109
2012-05-15 11:30:00,25.41,25.44,25.41,25.43,98731.4687452239,12.601,12.6159,12.601,12.611,98731.4687
2012-05-15 11:35:00,25.43,25.46,25.43,25.46,88491.517652453,12.611,12.6258,12.611,12.6258,88491.5177
2012-05-15 11:40:00,25.46,25.47,25.45,25.47,128992.81675072596,12.6258,12.6308,12.6209,12.6308,128992.8168
2012-05-15 11:45:00,25.47,25.5,25.45,25.48,139691.2731163075,12.6308,12.6457,12.6209,12.6358,139691.2731
2012-05-15 11:50:00,25.48,25.5,25.48,25.5,118752.86565795506,12.6358,12.6457,12.6358,12.6457,118752.8657
2012-05-15 11:55:00,25.5,25.54,25.5,25.52,128075.80620510469,12.6457,12.6655,12.6457,12.6556,128075.8062
2012-05-15 12:00:00,25.53,25.53,25.52,25.53,31331.19364206021,12.6606,12.6606,12.6556,12.6606,31331.1936
2012-05-15 12:05:00,25.53,25.54,25.52,25.53,159254.164756228,12.6606,12.6655,12.6556,12.6606,159254.1648
2012-05-15 12:10:00,25.53,25.53,25.5,25.5,143206.48020785573,12.6606,12.6606,12.6457,12.6457,143206.4802
2012-05-15 12:15:00,25.5,25.52,25.5,25.5,113403.63747516429,12.6457,12.6556,12.6457,12.6457,113403.6375
2012-05-15 12:20:00,25.5,25.51,25.5,25.5,66941.76983035305,12.6457,12.6506,12.6457,12.6457,66941.7698
2012-05-15 12:25:00,25.51,25.53,25.51,25.52,62509.552193183554,12.6506,12.6606,12.6506,12.6556,62509.5522
2012-05-15 12:30:00,25.52,25.54,25.52,25.54,50282.74491823323,12.6556,12.6655,12.6556,12.6655,50282.7449
2012-05-15 12:35:00,25.54,25.55,25.53,25.54,63579.397829741705,12.6655,12.6705,12.6606,12.6655,63579.3978
2012-05-15 12:40:00,25.54,25.54,25.5,25.5,113556.47256610118,12.6655,12.6655,12.6457,12.6457,113556.4726
2012-05-15 12:45:00,25.5,25.5,25.47,25.48,107901.57420143664,12.6457,12.6457,12.6308,12.6358,107901.5742
2012-05-15 12:50:00,25.48,25.48,25.45,25.46,89561.36328901115,12.6358,12.6358,12.6209,12.6258,89561.3633
2012-05-15 12:55:00,25.47,25.48,25.46,25.48,58688.67491976157,12.6308,12.6358,12.6258,12.6358,58688.6749
2012-05-15 13:00:00,25.47,25.48,25.47,25.48,22772.428549594984,12.6308,12.6358,12.6308,12.6358,22772.4285
2012-05-15 13:05:00,25.48,25.48,25.47,25.47,116154.66911202812,12.6358,12.6358,12.6308,12.6308,116154.6691
2012-05-15 13:10:00,25.47,25.5,25.47,25.5,37444.59727953538,12.6308,12.6457,12.6308,12.6457,37444.5973
2012-05-15 13:15:00,25.49,25.5,25.47,25.47,37138.92709766162,12.6407,12.6457,12.6308,12.6308,37138.9271
2012-05-15 13:20:00,25.47,25.48,25.47,25.48,47226.04309949564,12.6308,12.6358,12.6308,12.6358,47226.0431
2012-05-15 13:25:00,25.48,25.48,25.47,25.48,65260.58383004738,12.6358,12.6358,12.6308,12.6358,65260.5838
2012-05-15 13:30:00,25.47,25.48,25.45,25.45,115390.49365734372,12.6308,12.6358,12.6209,12.6209,115390.4937
2012-05-15 13:35:00,25.45,25.47,25.45,25.47,75959.04019562891,12.6209,12.6308,12.6209,12.6308,75959.0402
2012-05-15 13:40:00,25.47,25.48,25.46,25.46,110346.93565642672,12.6308,12.6358,12.6258,12.6258,110346.9357
2012-05-15 13:45:00,25.47,25.47,25.43,25.45,120586.8867491976,12.6308,12.6308,12.611,12.6209,120586.8867
2012-05-15 13:50:00,25.45,25.45,25.45,25.45,31484.028732997096,12.6209,12.6209,12.6209,12.6209,31484.0287
2012-05-15 13:55:00,25.45,25.45,25.43,25.44,80696.92801467216,12.6209,12.6209,12.611,12.6159,80696.928
2012-05-15 14:00:00,25.44,25.46,25.43,25.45,75347.6998318814,12.6159,12.6258,12.611,12.6209,75347.6998
2012-05-15 14:05:00,25.45,25.47,25.43,25.44,159254.164756228,12.6209,12.6308,12.611,12.6159,159254.1648
2012-05-15 14:10:00,25.45,25.47,25.45,25.46,59911.355647256605,12.6209,12.6308,12.6209,12.6258,59911.3556
2012-05-15 14:15:00,25.47,25.47,25.44,25.45,68622.95583065871,12.6308,12.6308,12.6159,12.6209,68622.9558
2012-05-15 14:20:00,25.45,25.47,25.45,25.45,64496.40837536298,12.6209,12.6308,12.6209,12.6209,64496.4084
2012-05-15 14:25:00,25.46,25.46,25.45,25.46,40348.46400733608,12.6258,12.6258,12.6209,12.6258,40348.464
2012-05-15 14:30:00,25.46,25.48,25.45,25.48,38820.11309796729,12.6258,12.6358,12.6209,12.6358,38820.1131
2012-05-15 14:35:00,25.48,25.48,25.44,25.44,145040.50129909828,12.6358,12.6358,12.6159,12.6159,145040.5013
2012-05-15 14:40:00,25.44,25.45,25.43,25.45,115390.49365734372,12.6159,12.6209,12.611,12.6209,115390.4937
2012-05-15 14:45:00,25.45,25.48,25.45,25.48,57313.159101329664,12.6209,12.6358,12.6209,12.6358,57313.1591
2012-05-15 14:50:00,25.48,25.48,25.44,25.47,159101.32966529115,12.6358,12.6358,12.6159,12.6308,159101.3297
2012-05-15 14:55:00,25.46,25.47,25.46,25.47,33623.7200061134,12.6258,12.6308,12.6258,12.6308,33623.72
2012-05-15 15:00:00,25.47,25.47,25.42,25.43,229558.3065871924,12.6308,12.6308,12.606,12.611,229558.3066
2012-05-15 15:05:00,25.43,25.43,25.39,25.41,123949.25874980896,12.611,12.611,12.5911,12.601,123949.2587
2012-05-15 15:10:00,25.41,25.41,25.37,25.39,194711.905853584,12.601,12.601,12.5812,12.5911,194711.9059
2012-05-15 15:15:00,25.39,25.41,25.37,25.4,194559.07076264708,12.5911,12.601,12.5812,12.5961,194559.0708
2012-05-15 15:20:00,25.39,25.41,25.39,25.4,136481.73620663304,12.5911,12.601,12.5911,12.5961,136481.7362
2012-05-15 15:25:00,25.4,25.4,25.36,25.36,137704.41693412806,12.5961,12.5961,12.5762,12.5762,137704.4169
2012-05-15 15:30:00,25.36,25.43,25.36,25.41,190585.35839828823,12.5762,12.611,12.5762,12.601,190585.3584
2012-05-15 15:35:00,25.41,25.43,25.38,25.39,452391.86917316215,12.601,12.611,12.5862,12.5911,452391.8692
2012-05-15 15:40:00,25.39,25.45,25.39,25.39,294818.8904172398,12.5911,12.6209,12.5911,12.5911,294818.8904
2012-05-15 15:45:00,25.4,25.42,25.38,25.4,372611.9517041112,12.5961,12.606,12.5862,12.5961,372611.9517
2012-05-15 15:50:00,25.4,25.41,25.38,25.41,288552.6516888277,12.5961,12.601,12.5862,12.601,288552.6517
2012-05-15 15:55:00,25.41,25.43,25.4,25.41,400122.2680727495,12.601,12.611,12.5961,12.601,400122.2681
2012-05-16 09:30:00,25.43,25.47,25.39,25.39,202506.4954913648,12.611,12.6308,12.5911,12.5911,202506.4955
2012-05-16 09:35:00,25.39,25.42,25.35,25.38,224514.7485862754,12.5911,12.606,12.5713,12.5862,224514.7486
2012-05-16 09:40:00,25.39,25.43,25.37,25.41,257221.4580467675,12.5911,12.611,12.5812,12.601,257221.458
2012-05-16 09:45:00,25.42,25.44,25.39,25.43,72596.66819501757,12.606,12.6159,12.5911,12.611,72596.6682
2012-05-16 09:50:00,25.43,25.46,25.42,25.42,164909.06312089256,12.611,12.6258,12.606,12.606,164909.0631
2012-05-16 09:55:00,25.43,25.43,25.39,25.4,193030.7198532783,12.611,12.611,12.5911,12.5961,193030.7199
2012-05-16 10:00:00,25.41,25.42,25.4,25.41,293290.53950787097,12.601,12.606,12.5961,12.601,293290.5395
2012-05-16 10:05:00,25.41,25.41,25.39,25.39,208925.56931071373,12.601,12.601,12.5911,12.5911,208925.5693
2012-05-16 10:10:00,25.39,25.41,25.37,25.41,106220.38820113098,12.5911,12.601,12.5812,12.601,106220.3882
2012-05-16 10:15:00,25.41,25.42,25.38,25.41,174996.17912272658,12.601,12.606,12.5862,12.601,174996.1791
2012-05-16 10:20:00,25.42,25.43,25.41,25.41,218707.015130674,12.606,12.611,12.601,12.601,218707.0151
2012-05-16 10:25:00,25.41,25.41,25.37,25.37,162922.20693871312,12.601,12.601,12.5812,12.5812,162922.2069
2012-05-16 10:30:00,25.38,25.41,25.37,25.38,131285.34311477916,12.5862,12.601,12.5812,12.5862,131285.3431
2012-05-16 10:35:00,25.39,25.39,25.35,25.36,204340.5165826073,12.5911,12.5911,12.5713,12.5762,204340.5166
2012-05-16 10:40:00,25.36,25.38,25.35,25.38,134189.20984257985,12.5762,12.5862,12.5713,12.5862,134189.2098
2012-05-16 10:45:00,25.38,25.39,25.35,25.37,129756.99220541037,12.5862,12.5911,12.5713,12.5812,129756.9922
2012-05-16 10:50:00,25.36,25.37,25.33,25.35,94452.08619899128,12.5762,12.5812,12.5614,12.5713,94452.0862
2012-05-16 10:55:00,25.35,25.37,25.33,25.35,103775.02674614092,12.5713,12.5812,12.5614,12.5713,103775.0267
2012-05-16 11:00:00,25.35,25.37,25.35,25.37,50435.5800091701,12.5713,12.5812,12.5713,12.5812,50435.58
2012-05-16 11:05:00,25.37,25.37,25.31,25.34,206174.5376738499,12.5812,12.5812,12.5515,12.5663,206174.5377
2012-05-16 11:10:00,25.34,25.36,25.33,25.33,132049.51856946354,12.5663,12.5762,12.5614,12.5614,132049.5186
2012-05-16 11:15:00,25.34,25.35,25.32,25.33,139079.93275255998,12.5663,12.5713,12.5564,12.5614,139079.9328
2012-05-16 11:20:00,25.33,25.33,25.31,25.32,96286.10729023383,12.5614,12.5614,12.5515,12.5564,96286.1073
2012-05-16 11:25:00,25.33,25.34,25.32,25.33,81002.59819654592,12.5614,12.5663,12.5564,12.5614,81002.5982
2012-05-16 11:30:00,25.33,25.37,25.33,25.35,56854.65382851903,12.5614,12.5812,12.5614,12.5713,56854.6538
2012-05-16 11:35:00,25.35,25.35,25.33,25.35,31636.86382393397,12.5713,12.5713,12.5614,12.5713,31636.8638
2012-05-16 11:40:00,25.35,25.37,25.32,25.37,77334.55601406083,12.5713,12.5812,12.5564,12.5812,77334.556
2012-05-16 11:45:00,25.37,25.4,25.36,25.39,79627.082378114,12.5812,12.5961,12.5762,12.5911,79627.0824
2012-05-16 11:50:00,25.4,25.46,25.39,25.43,190432.52330735137,12.5961,12.6258,12.5911,12.611,190432.5233
2012-05-16 11:55:00,25.43,25.43,25.41,25.41,33012.379642365886,12.611,12.611,12.601,12.601,33012.3796
2012-05-16 12:00:00,25.41,25.41,25.39,25.4,101482.50038208772,12.601,12.601,12.5911,12.5961,101482.5004
2012-05-16 12:05:00,25.4,25.41,25.39,25.41,85434.81583371542,12.5961,12.601,12.5911,12.601,85434.8158
2012-05-16 12:10:00,25.41,25.43,25.41,25.42,54562.12746446584,12.601,12.611,12.601,12.606,54562.1275
2012-05-16 12:15:00,25.42,25.42,25.4,25.41,46461.867644811246,12.606,12.606,12.5961,12.601,46461.8676
2012-05-16 12:20:00,25.41,25.41,25.38,25.39,59452.85037444597,12.601,12.601,12.5862,12.5911,59452.8504
2012-05-16 12:25:00,25.39,25.4,25.37,25.39,101023.99510927708,12.5911,12.5961,12.5812,12.5911,101023.9951
2012-05-16 12:30:00,25.39,25.41,25.39,25.41,109124.25492893168,12.5911,12.601,12.5911,12.601,109124.2549
2012-05-16 12:35:00,25.41,25.41,25.39,25.39,70762.64710377502,12.601,12.601,12.5911,12.5911,70762.6471
2012-05-16 12:40:00,25.39,25.4,25.38,25.38,87574.50710683172,12.5911,12.5961,12.5862,12.5862,87574.5071
2012-05-16 12:45:00,25.38,25.39,25.37,25.37,99801.31438178204,12.5862,12.5911,12.5812,12.5812,99801.3144
2012-05-16 12:50:00,25.37,25.38,25.36,25.36,15130.674002751031,12.5812,12.5862,12.5762,12.5762,15130.674
2012-05-16 12:55:00,25.36,25.37,25.34,25.34,50894.08528198074,12.5762,12.5812,12.5663,12.5663,50894.0853
2012-05-16 13:00:00,25.34,25.36,25.33,25.35,26593.305823016963,12.5663,12.5762,12.5614,12.5713,26593.3058
2012-05-16 13:05:00,25.35,25.37,25.35,25.37,63732.23292067859,12.5713,12.5812,12.5713,12.5812,63732.2329
2012-05-16 13:10:00,25.37,25.37,25.35,25.37,277242.8549594987,12.5812,12.5812,12.5713,12.5812,277242.855
2012-05-16 13:15:00,25.37,25.37,25.35,25.37,84823.4754699679,12.5812,12.5812,12.5713,12.5812,84823.4755
2012-05-16 13:20:00,25.37,25.38,25.36,25.38,62356.71710224667,12.5812,12.5862,12.5762,12.5862,62356.7171
2012-05-16 13:25:00,25.38,25.38,25.36,25.37,120281.21656732383,12.5862,12.5862,12.5762,12.5812,120281.2166
2012-05-16 13:30:00,25.37,25.38,25.35,25.37,90019.86856182179,12.5812,12.5862,12.5713,12.5812,90019.8686
2012-05-16 13:35:00,25.36,25.37,25.35,25.37,40806.96928014672,12.5762,12.5812,12.5713,12.5812,40806.9693
2012-05-16 13:40:00,25.37,25.38,25.36,25.37,85281.98074277854,12.5812,12.5862,12.5762,12.5812,85281.9807
2012-05-16 13:45:00,25.39,25.4,25.38,25.39,103775.02674614092,12.5911,12.5961,12.5862,12.5911,103775.0267
2012-05-16 13:50:00,25.39,25.41,25.39,25.39,68164.45055784807,12.5911,12.601,12.5911,12.5911,68164.4506
2012-05-16 13:55:00,25.39,25.41,25.38,25.4,175454.68439553722,12.5911,12.601,12.5862,12.5961,175454.6844
2012-05-16 14:00:00,25.41,25.44,25.39,25.39,154974.7822099954,12.601,12.6159,12.5911,12.5911,154974.7822
2012-05-16 14:05:00,25.39,25.41,25.37,25.37,136176.0660247593,12.5911,12.601,12.5812,12.5812,136176.066
2012-05-16 14:10:00,25.37,25.38,25.35,25.36,111416.78129298486,12.5812,12.5862,12.5713,12.5762,111416.7813
2012-05-16 14:15:00,25.36,25.4,25.35,25.39,75806.20510469204,12.5762,12.5961,12.5713,12.5911,75806.2051
2012-05-16 14:20:00,25.41,25.42,25.38,25.38,94910.59147180192,12.601,12.606,12.5862,12.5862,94910.5915
2012-05-16 14:25:00,25.39,25.39,25.35,25.35,97814.45819960262,12.5911,12.5911,12.5713,12.5713,97814.4582
2012-05-16 14:30:00,25.35,25.37,25.33,25.33,118141.52529420756,12.5713,12.5812,12.5614,12.5614,118141.5253
2012-05-16 14:35:00,25.33,25.35,25.31,25.35,92312.39492587498,12.5614,12.5713,12.5515,12.5713,92312.3949
2012-05-16 14:40:00,25.34,25.36,25.33,25.34,123032.24820418768,12.5663,12.5762,12.5614,12.5663,123032.2482
2012-05-16 14:45:00,25.35,25.38,25.34,25.37,188751.3373070457,12.5713,12.5862,12.5663,12.5812,188751.3373
2012-05-16 14:50:00,25.37,25.38,25.36,25.36,101329.66529115084,12.5812,12.5862,12.5762,12.5762,101329.6653
2012-05-16 14:55:00,25.37,25.37,25.34,25.35,253247.74568240863,12.5812,12.5812,12.5663,12.5713,253247.7457
2012-05-16 15:00:00,25.35,25.37,25.33,25.34,146416.01711753017,12.5713,12.5812,12.5614,12.5663,146416.0171
2012-05-16 15:05:00,25.34,25.35,25.33,25.34,94604.92128992816,12.5663,12.5713,12.5614,12.5663,94604.9213
2012-05-16 15:10:00,25.34,25.34,25.31,25.32,178511.3862142748,12.5663,12.5663,12.5515,12.5564,178511.3862
2012-05-16 15:15:00,25.33,25.34,25.31,25.32,210759.5904019563,12.5614,12.5663,12.5515,12.5564,210759.5904
2012-05-16 15:20:00,25.32,25.32,25.31,25.32,277548.52514137246,12.5564,12.5564,12.5515,12.5564,277548.5251
2012-05-16 15:25:00,25.31,25.35,25.31,25.31,304294.6660553263,12.5515,12.5713,12.5515,12.5515,304294.6661
2012-05-16 15:30:00,25.31,25.33,25.31,25.33,362066.3304294666,12.5515,12.5614,12.5515,12.5614,362066.3304
2012-05-16 15:35:00,25.33,25.35,25.32,25.32,333486.1684242702,12.5614,12.5713,12.5564,12.5564,333486.1684
2012-05-16 15:40:00,25.33,25.33,25.31,25.31,127158.7956594834,12.5614,12.5614,12.5515,12.5515,127158.7957
2012-05-16 15:45:00,25.31,25.31,25.28,25.29,531407.6111875286,12.5515,12.5515,12.5366,12.5415,531407.6112
2012-05-16 15:50:00,25.28,25.3,25.27,25.28,483570.2277242855,12.5366,12.5465,12.5316,12.5366,483570.2277
2012-05-16 15:55:00,25.28,25.3,25.27,25.28,840440.1650618982,12.5366,12.5465,12.5316,12.5366,840440.1651
2012-05-17 09:30:00,25.22,25.33,25.22,25.24,168729.94039431453,12.5068,12.5614,12.5068,12.5167,168729.9404
2012-05-17 09:35:00,25.24,25.24,25.2,25.2,94146.41601711752,12.5167,12.5167,12.4969,12.4969,94146.416
2012-05-17 09:40:00,25.2,25.24,25.2,25.2,80238.42274186153,12.4969,12.5167,12.4969,12.4969,80238.4227
2012-05-17 09:45:00,25.2,25.25,25.19,25.23,136328.90111569615,12.4969,12.5217,12.4919,12.5118,136328.9011
2012-05-17 09:50:00,25.23,25.26,25.22,25.24,60522.696011004125,12.5118,12.5267,12.5068,12.5167,60522.696
2012-05-17 09:55:00,25.24,25.27,25.24,25.26,108665.74965612104,12.5167,12.5316,12.5167,12.5267,108665.7497
2012-05-17 10:00:00,25.25,25.25,25.16,25.21,280299.5567782363,12.5217,12.5217,12.4771,12.5019,280299.5568
2012-05-17 10:05:00,25.21,25.24,25.18,25.18,231545.16276937185,12.5019,12.5167,12.487,12.487,231545.1628
2012-05-17 10:10:00,25.19,25.19,25.18,25.18,100871.1600183402,12.4919,12.4919,12.487,12.487,100871.16
2012-05-17 10:15:00,25.18,25.2,25.16,25.16,138774.26257068623,12.487,12.4969,12.4771,12.4771,138774.2626
2012-05-17 10:20:00,25.16,25.18,25.16,25.18,86046.15619746293,12.4771,12.487,12.4771,12.487,86046.1562
2012-05-17 10:25:00,25.18,25.19,25.14,25.18,75042.02965000764,12.487,12.4919,12.4671,12.487,75042.0297
2012-05-17 10:30:00,25.19,25.21,25.16,25.21,127922.9711141678,12.4919,12.5019,12.4771,12.5019,127922.9711
2012-05-17 10:35:00,25.21,25.25,25.2,25.25,75194.86474094451,12.5019,12.5217,12.4969,12.5217,75194.8647
2012-05-17 10:40:00,25.25,25.28,25.24,25.26,164144.88766620815,12.5217,12.5366,12.5167,12.5267,164144.8877
2012-05-17 10:45:00,25.26,25.28,25.24,25.24,198685.61821794283,12.5267,12.5366,12.5167,12.5167,198685.6182
2012-05-17 10:50:00,25.24,25.27,25.22,25.27,142595.1398441082,12.5167,12.5316,12.5068,12.5316,142595.1398
2012-05-17 10:55:00,25.27,25.28,25.25,25.26,83295.12456059911,12.5316,12.5366,12.5217,12.5267,83295.1246
2012-05-17 11:00:00,25.26,25.27,25.24,25.25,50129.909827296346,12.5267,12.5316,12.5167,12.5217,50129.9098
2012-05-17 11:05:00,25.25,25.3,25.25,25.28,95063.4265627388,12.5217,12.5465,12.5217,12.5366,95063.4266
2012-05-17 11:10:00,25.28,25.29,25.24,25.26,130215.497478221,12.5366,12.5415,12.5167,12.5267,130215.4975
2012-05-17 11:15:00,25.26,25.26,25.24,25.26,99342.8091089714,12.5267,12.5267,12.5167,12.5267,99342.8091
2012-05-17 11:20:00,25.25,25.26,25.22,25.22,85893.32110652605,12.5217,12.5267,12.5068,12.5068,85893.3211
2012-05-17 11:25:00,25.22,25.23,25.2,25.21,60064.19073819349,12.5068,12.5118,12.4969,12.5019,60064.1907
2012-05-17 11:30:00,25.22,25.22,25.16,25.17,48143.05364511692,12.5068,12.5068,12.4771,12.482,48143.0536
2012-05-17 11:35:00,25.18,25.18,25.14,25.14,143206.48020785573,12.487,12.487,12.4671,12.4671,143206.4802
2012-05-17 11:40:00,25.14,25.15,25.12,25.13,142900.81002598195,12.4671,12.4721,12.4572,12.4622,142900.81
2012-05-17 11:45:00,25.13,25.14,25.13,25.13,115390.49365734372,12.4622,12.4671,12.4622,12.4622,115390.4937
2012-05-17 11:50:00,25.13,25.13,25.11,25.11,46767.537826685,12.4622,12.4622,12.4523,12.4523,46767.5378
2012-05-17 11:55:00,25.12,25.13,25.11,25.12,108512.91456518415,12.4572,12.4622,12.4523,12.4572,108512.9146
2012-05-17 12:00:00,25.13,25.13,25.1,25.12,253400.5807733456,12.4622,12.4622,12.4473,12.4572,253400.5808
2012-05-17 12:05:00,25.12,25.12,25.08,25.11,99954.14947271891,12.4572,12.4572,12.4374,12.4523,99954.1495
2012-05-17 12:10:00,25.11,25.12,25.11,25.12,39889.95873452545,12.4523,12.4572,12.4523,12.4572,39889.9587
2012-05-17 12:15:00,25.12,25.16,25.11,25.16,123032.24820418768,12.4572,12.4771,12.4523,12.4771,123032.2482
2012-05-17 12:20:00,25.16,25.2,25.16,25.2,172550.8176677365,12.4771,12.4969,12.4771,12.4969,172550.8177
2012-05-17 12:25:00,25.19,25.21,25.17,25.18,83600.79474247286,12.4919,12.5019,12.482,12.487,83600.7947
2012-05-17 12:30:00,25.18,25.2,25.17,25.18,66024.75928473177,12.487,12.4969,12.482,12.487,66024.7593
2012-05-17 12:35:00,25.17,25.2,25.17,25.2,47837.38346324316,12.482,12.4969,12.482,12.4969,47837.3835
2012-05-17 12:40:00,25.2,25.23,25.2,25.23,95980.43710836009,12.4969,12.5118,12.4969,12.5118,95980.4371
2012-05-17 12:45:00,25.22,25.24,25.19,25.24,85587.65092465229,12.5068,12.5167,12.4919,12.5167,85587.6509
2012-05-17 12:50:00,25.24,25.24,25.21,25.21,27510.31636863824,12.5167,12.5167,12.5019,12.5019,27510.3164
2012-05-17 12:55:00,25.22,25.22,25.21,25.22,14519.333639003517,12.5068,12.5068,12.5019,12.5068,14519.3336
2012-05-17 13:00:00,25.21,25.22,25.19,25.21,68011.6154669112,12.5019,12.5068,12.4919,12.5019,68011.6155
2012-05-17 13:05:00,25.22,25.24,25.2,25.2,59911.355647256605,12.5068,12.5167,12.4969,12.4969,59911.3556
2012-05-17 13:10:00,25.2,25.2,25.19,25.2,111111.11111111112,12.4969,12.4969,12.4919,12.4969,111111.1111
2012-05-17 13:15:00,25.2,25.23,25.2,25.23,35916.24637016659,12.4969,12.5118,12.4969,12.5118,35916.2464
2012-05-17 13:20:00,25.23,25.24,25.22,25.23,53339.44673697081,12.5118,12.5167,12.5068,12.5118,53339.4467
2012-05-17 13:25:00,25.23,25.23,25.18,25.2,83447.95965153599,12.5118,12.5118,12.487,12.4969,83447.9597
2012-05-17 13:30:00,25.19,25.21,25.18,25.2,137245.91166131743,12.4919,12.5019,12.487,12.4969,137245.9117
2012-05-17 13:35:00,25.2,25.2,25.18,25.2,82989.45437872535,12.4969,12.4969,12.487,12.4969,82989.4544
2012-05-17 13:40:00,25.2,25.2,25.17,25.18,49365.73437261195,12.4969,12.4969,12.482,12.487,49365.7344
2012-05-17 13:45:00,25.17,25.17,25.13,25.14,136634.57129756993,12.482,12.482,12.4622,12.4671,136634.5713
2012-05-17 13:50:00,25.14,25.18,25.14,25.18,53033.77655509705,12.4671,12.487,12.4671,12.487,53033.7766
2012-05-17 13:55:00,25.17,25.18,25.16,25.18,57465.99419226654,12.482,12.487,12.4771,12.487,57465.9942
2012-05-17 14:00:00,25.17,25.2,25.17,25.2,49518.569463548825,12.482,12.4969,12.482,12.4969,49518.5695
2012-05-17 14:05:00,25.2,25.2,25.18,25.18,61134.03637475164,12.4969,12.4969,12.487,12.487,61134.0364
2012-05-17 14:10:00,25.18,25.2,25.18,25.18,118294.36038514442,12.487,12.4969,12.487,12.487,118294.3604
2012-05-17 14:15:00,25.18,25.19,25.18,25.19,43252.330735136784,12.487,12.4919,12.487,12.4919,43252.3307
2012-05-17 14:20:00,25.19,25.21,25.18,25.19,164756.22802995567,12.4919,12.5019,12.487,12.4919,164756.228
2012-05-17 14:25:00,25.19,25.2,25.17,25.18,49518.569463548825,12.4919,12.4969,12.482,12.487,49518.5695
2012-05-17 14:30:00,25.18,25.19,25.17,25.18,36527.5867339141,12.487,12.4919,12.482,12.487,36527.5867
2012-05-17 14:35:00,25.18,25.18,25.16,25.16,47073.208008558766,12.487,12.487,12.4771,12.4771,47073.208
2012-05-17 14:40:00,25.16,25.18,25.16,25.18,45544.85709918997,12.4771,12.487,12.4771,12.487,45544.8571
2012-05-17 14:45:00,25.18,25.19,25.16,25.16,67705.94528503744,12.487,12.4919,12.4771,12.4771,67705.9453
2012-05-17 14:50:00,25.17,25.17,25.15,25.15,153293.59620968974,12.482,12.482,12.4721,12.4721,153293.5962
2012-05-17 14:55:00,25.15,25.18,25.14,25.18,56396.14855570839,12.4721,12.487,12.4671,12.487,56396.1486
2012-05-17 15:00:00,25.18,25.2,25.18,25.18,89255.6931071374,12.487,12.4969,12.487,12.487,89255.6931
2012-05-17 15:05:00,25.18,25.19,25.15,25.16,91548.21947119058,12.487,12.4919,12.4721,12.4771,91548.2195
2012-05-17 15:10:00,25.16,25.2,25.16,25.19,209536.90967446123,12.4771,12.4969,12.4771,12.4919,209536.9097
2012-05-17 15:15:00,25.19,25.21,25.19,25.21,202812.16567323857,12.4919,12.5019,12.4919,12.5019,202812.1657
2012-05-17 15:20:00,25.21,25.22,25.19,25.19,68470.12073972184,12.5019,12.5068,12.4919,12.4919,68470.1207
2012-05-17 15:25:00,25.2,25.22,25.19,25.21,104997.70747363594,12.4969,12.5068,12.4919,12.5019,104997.7075
2012-05-17 15:30:00,25.2,25.21,25.16,25.18,234907.5347699832,12.4969,12.5019,12.4771,12.487,234907.5348
2012-05-17 15:35:00,25.18,25.18,25.14,25.14,204187.6814916705,12.487,12.487,12.4671,12.4671,204187.6815
2012-05-17 15:40:00,25.14,25.15,25.13,25.14,168882.77548525142,12.4671,12.4721,12.4622,12.4671,168882.7755
2012-05-17 15:45:00,25.14,25.14,25.13,25.14,233684.8540424881,12.4671,12.4671,12.4622,12.4671,233684.854
2012-05-17 15:50:00,25.14,25.15,25.13,25.15,370930.7657038056,12.4671,12.4721,12.4622,12.4721,370930.7657
2012-05-17 15:55:00,25.14,25.16,25.09,25.09,901879.8716185236,12.4671,12.4771,12.4424,12.4424,901879.8716
2012-05-18 09:30:00,25.14,25.18,25.09,25.13,2365428.702430078,12.4671,12.487,12.4424,12.4622,2365428.7024
2012-05-18 09:35:00,25.13,25.16,25.1,25.15,226960.11004126543,12.4622,12.4771,12.4473,12.4721,226960.11
2012-05-18 09:40:00,25.16,25.21,25.14,25.18,284884.6095063426,12.4771,12.5019,12.4671,12.487,284884.6095
2012-05-18 09:45:00,25.18,25.25,25.18,25.22,215497.4782209996,12.487,12.5217,12.487,12.5068,215497.4782
2012-05-18 09:50:00,25.22,25.28,25.2,25.26,242549.2893168272,12.5068,12.5366,12.4969,12.5267,242549.2893
2012-05-18 09:55:00,25.26,25.26,25.18,25.2,163839.2174843344,12.5267,12.5267,12.487,12.4969,163839.2175
2012-05-18 10:00:00,25.2,25.22,25.18,25.19,315451.6276937185,12.4969,12.5068,12.487,12.4919,315451.6277
2012-05-18 10:05:00,25.19,25.3,25.18,25.3,424423.04753171327,12.4919,12.5465,12.487,12.5465,424423.0475
2012-05-18 10:10:00,25.3,25.34,25.26,25.32,351520.70915482193,12.5465,12.5663,12.5267,12.5564,351520.7092
2012-05-18 10:15:00,25.32,25.33,25.26,25.26,132355.1887513373,12.5564,12.5614,12.5267,12.5267,132355.1888
2012-05-18 10:20:00,25.26,25.31,25.25,25.3,149778.38911814152,12.5267,12.5515,12.5217,12.5465,149778.3891
2012-05-18 10:25:00,25.3,25.33,25.3,25.33,139996.94329818126,12.5465,12.5614,12.5465,12.5614,139996.9433
2012-05-18 10:30:00,25.33,25.33,25.3,25.3,156655.96821030107,12.5614,12.5614,12.5465,12.5465,156655.9682
2012-05-18 10:35:00,25.3,25.3,25.25,25.26,180498.2423964542,12.5465,12.5465,12.5217,12.5267,180498.2424
2012-05-18 10:40:00,25.26,25.29,25.25,25.28,277242.8549594987,12.5267,12.5415,12.5217,12.5366,277242.855
2012-05-18 10:45:00,25.28,25.29,25.23,25.24,93382.24056243311,12.5366,12.5415,12.5118,12.5167,93382.2406
2012-05-18 10:50:00,25.24,25.25,25.23,25.24,79168.57710530337,12.5167,12.5217,12.5118,12.5167,79168.5771
2012-05-18 10:55:00,25.24,25.24,25.22,25.22,73055.17346782821,12.5167,12.5167,12.5068,12.5068,73055.1735
2012-05-18 11:00:00,25.23,25.26,25.22,25.25,171939.477303989,12.5118,12.5267,12.5068,12.5217,171939.4773
2012-05-18 11:05:00,25.24,25.28,25.24,25.25,166284.57893932445,12.5167,12.5366,12.5167,12.5217,166284.5789
2012-05-18 11:10:00,25.25,25.28,25.24,25.25,100259.81965459268,12.5217,12.5366,12.5167,12.5217,100259.8197
2012-05-18 11:15:00,25.25,25.28,25.24,25.27,126547.4552957359,12.5217,12.5366,12.5167,12.5316,126547.4553
2012-05-18 11:20:00,25.27,25.3,25.26,25.27,150236.89439095216,12.5316,12.5465,12.5267,12.5316,150236.8944
2012-05-18 11:25:00,25.28,25.31,25.28,25.28,174537.67384991594,12.5366,12.5515,12.5366,12.5366,174537.6738
2012-05-18 11:30:00,25.28,25.29,25.22,25.26,110652.60583830049,12.5366,12.5415,12.5068,12.5267,110652.6058
2012-05-18 11:35:00,25.25,25.26,25.2,25.24,367874.063885068,12.5217,12.5267,12.4969,12.5167,367874.0639
2012-05-18 11:40:00,25.25,25.35,25.24,25.35,286565.7955066483,12.5217,12.5713,12.5167,12.5713,286565.7955
2012-05-18 11:45:00,25.35,25.35,25.33,25.33,230475.31713281368,12.5713,12.5713,12.5614,12.5614,230475.3171
2012-05-18 11:50:00,25.33,25.38,25.29,25.32,414947.2718936268,12.5614,12.5862,12.5415,12.5564,414947.2719
2012-05-18 11:55:00,25.32,25.33,25.28,25.32,175454.68439553722,12.5564,12.5614,12.5366,12.5564,175454.6844
2012-05-18 12:00:00,25.31,25.35,25.31,25.32,145040.50129909828,12.5515,12.5713,12.5515,12.5564,145040.5013
2012-05-18 12:05:00,25.32,25.32,25.3,25.31,71985.32783127006,12.5564,12.5564,12.5465,12.5515,71985.3278
2012-05-18 12:10:00,25.3,25.3,25.28,25.29,126241.78511386212,12.5465,12.5465,12.5366,12.5415,126241.7851
2012-05-18 12:15:00,25.29,25.3,25.24,25.25,148708.54348158336,12.5415,12.5465,12.5167,12.5217,148708.5435
2012-05-18 12:20:00,25.25,25.28,25.23,25.27,360385.1444291609,12.5217,12.5366,12.5118,12.5316,360385.1444
2012-05-18 12:25:00,25.28,25.3,25.27,25.28,114473.48311172244,12.5366,12.5465,12.5316,12.5366,114473.4831
2012-05-18 12:30:00,25.28,25.29,25.27,25.28,82225.27892404096,12.5366,12.5415,12.5316,12.5366,82225.2789
2012-05-18 12:35:00,25.28,25.29,25.26,25.28,175301.84930460033,12.5366,12.5415,12.5267,12.5366,175301.8493
2012-05-18 12:40:00,25.3,25.31,25.27,25.28,254011.92113709307,12.5465,12.5515,12.5316,12.5366,254011.9211
2012-05-18 12:45:00,25.28,25.3,25.28,25.3,99648.47929084518,12.5366,12.5465,12.5366,12.5465,99648.4793
2012-05-18 12:50:00,25.3,25.3,25.26,25.26,116766.00947577565,12.5465,12.5465,12.5267,12.5267,116766.0095
2012-05-18 12:55:00,25.26,25.28,25.25,25.28,105914.7180192572,12.5267,12.5366,12.5217,12.5366,105914.718
2012-05-18 13:00:00,25.28,25.29,25.26,25.28,229099.80131438177,12.5366,12.5415,12.5267,12.5366,229099.8013
2012-05-18 13:05:00,25.28,25.28,25.26,25.26,75959.04019562891,12.5366,12.5366,12.5267,12.5267,75959.0402
2012-05-18 13:10:00,25.27,25.3,25.27,25.3,107443.068928626,12.5316,12.5465,12.5316,12.5465,107443.0689
2012-05-18 13:15:00,25.29,25.36,25.29,25.33,261348.0055020633,12.5415,12.5762,12.5415,12.5614,261348.0055
2012-05-18 13:20:00,25.33,25.33,25.31,25.31,73360.84364970197,12.5614,12.5614,12.5515,12.5515,73360.8436
2012-05-18 13:25:00,25.31,25.31,25.29,25.31,79474.24728717713,12.5515,12.5515,12.5415,12.5515,79474.2473
2012-05-18 13:30:00,25.31,25.34,25.3,25.34,83753.62983340975,12.5515,12.5663,12.5465,12.5663,83753.6298
2012-05-18 13:35:00,25.34,25.35,25.31,25.31,108971.4198379948,12.5663,12.5713,12.5515,12.5515,108971.4198
2012-05-18 13:40:00,25.31,25.32,25.3,25.31,117988.69020327069,12.5515,12.5564,12.5465,12.5515,117988.6902
2012-05-18 13:45:00,25.31,25.31,25.28,25.31,82378.11401497784,12.5515,12.5515,12.5366,12.5515,82378.114
2012-05-18 13:50:00,25.31,25.31,25.28,25.3,196087.4216720159,12.5515,12.5515,12.5366,12.5465,196087.4217
2012-05-18 13:55:00,25.3,25.31,25.29,25.3,112639.4620204799,12.5465,12.5515,12.5415,12.5465,112639.462
2012-05-18 14:00:00,25.3,25.33,25.29,25.33,295124.5605991135,12.5465,12.5614,12.5415,12.5614,295124.5606
2012-05-18 14:05:00,25.32,25.33,25.29,25.33,581843.1911966987,12.5564,12.5614,12.5415,12.5614,581843.1912
2012-05-18 14:10:00,25.33,25.33,25.29,25.32,271587.95659483416,12.5614,12.5614,12.5415,12.5564,271587.9566
2012-05-18 14:15:00,25.33,25.33,25.29,25.3,957970.3499923582,12.5614,12.5614,12.5415,12.5465,957970.35
2012-05-18 14:20:00,25.3,25.31,25.28,25.28,296500.07641754544,12.5465,12.5515,12.5366,12.5366,296500.0764
2012-05-18 14:25:00,25.28,25.29,25.25,25.26,589637.7808344796,12.5366,12.5415,12.5217,12.5267,589637.7808
2012-05-18 14:30:00,25.26,25.26,25.2,25.22,341433.5931529879,12.5267,12.5267,12.4969,12.5068,341433.5932
2012-05-18 14:35:00,25.22,25.23,25.18,25.2,366957.0533394467,12.5068,12.5118,12.487,12.4969,366957.0533
2012-05-18 14:40:00,25.18,25.19,25.15,25.16,217178.6642213052,12.487,12.4919,12.4721,12.4771,217178.6642
2012-05-18 14:45:00,25.16,25.2,25.16,25.19,131132.50802384227,12.4771,12.4969,12.4771,12.4919,131132.508
2012-05-18 14:50:00,25.19,25.22,25.18,25.2,241479.44368026897,12.4919,12.5068,12.487,12.4969,241479.4437
2012-05-18 14:55:00,25.2,25.2,25.17,25.18,88491.517652453,12.4969,12.4969,12.482,12.487,88491.5177
2012-05-18 15:00:00,25.18,25.18,25.14,25.16,258749.80895613632,12.487,12.487,12.4671,12.4771,258749.809
2012-05-18 15:05:00,25.16,25.22,25.16,25.22,295430.2307809873,12.4771,12.5068,12.4771,12.5068,295430.2308
2012-05-18 15:10:00,25.22,25.26,25.22,25.24,234754.6996790463,12.5068,12.5267,12.5068,12.5167,234754.6997
2012-05-18 15:15:00,25.24,25.25,25.23,25.24,136787.4063885068,12.5167,12.5217,12.5118,12.5167,136787.4064
2012-05-18 15:20:00,25.24,25.24,25.17,25.17,305058.8415100107,12.5167,12.5167,12.482,12.482,305058.8415
2012-05-18 15:25:00,25.17,25.2,25.17,25.19,162769.37184777623,12.482,12.4969,12.482,12.4919,162769.3718
2012-05-18 15:30:00,25.19,25.2,25.14,25.16,240868.10331652148,12.4919,12.4969,12.4671,12.4771,240868.1033
2012-05-18 15:35:00,25.16,25.18,25.15,25.18,302766.3151459575,12.4771,12.487,12.4721,12.487,302766.3151
2012-05-18 15:40:00,25.18,25.18,25.15,25.16,316062.968057466,12.487,12.487,12.4721,12.4771,316062.9681
2012-05-18 15:45:00,25.16,25.19,25.15,25.16,370930.7657038056,12.4771,12.4919,12.4721,12.4771,370930.7657
2012-05-18 15:50:00,25.16,25.16,25.14,25.16,381629.2220693871,12.4771,12.4771,12.4671,12.4771,381629.2221
2012-05-18 15:55:00,25.16,25.2,25.16,25.18,760048.9072290998,12.4771,12.4969,12.4771,12.487,760048.9072
2012-05-21 09:30:00,25.28,25.35,25.2,25.3,885068.0116154669,12.5366,12.5713,12.4969,12.5465,885068.0116
2012-05-21 09:35:00,25.3,25.32,25.26,25.32,164144.88766620815,12.5465,12.5564,12.5267,12.5564,164144.8877
2012-05-21 09:40:00,25.32,25.35,25.3,25.3,152070.91548219472,12.5564,12.5713,12.5465,12.5465,152070.9155
2012-05-21 09:45:00,25.3,25.31,25.25,25.26,119364.20602170256,12.5465,12.5515,12.5217,12.5267,119364.206
2012-05-21 09:50:00,25.26,25.28,25.24,25.25,205257.52712822863,12.5267,12.5366,12.5167,12.5217,205257.5271
2012-05-21 09:55:00,25.25,25.29,25.24,25.29,201742.3200366804,12.5217,12.5415,12.5167,12.5415,201742.32
2012-05-21 10:00:00,25.29,25.34,25.28,25.33,198838.4533088797,12.5415,12.5663,12.5366,12.5614,198838.4533
2012-05-21 10:05:00,25.33,25.33,25.28,25.3,115237.65856640684,12.5614,12.5614,12.5366,12.5465,115237.6586
2012-05-21 10:10:00,25.3,25.3,25.26,25.27,132966.52911508482,12.5465,12.5465,12.5267,12.5316,132966.5291
2012-05-21 10:15:00,25.27,25.31,25.25,25.26,225890.2644047073,12.5316,12.5515,12.5217,12.5267,225890.2644
2012-05-21 10:20:00,25.26,25.27,25.22,25.22,98425.79856335014,12.5267,12.5316,12.5068,12.5068,98425.7986
2012-05-21 10:25:00,25.22,25.24,25.2,25.22,266085.8933211065,12.5068,12.5167,12.4969,12.5068,266085.8933
2012-05-21 10:30:00,25.23,25.26,25.22,25.26,64037.90310255234,12.5118,12.5267,12.5068,12.5267,64037.9031
2012-05-21 10:35:00,25.26,25.26,25.22,25.22,66024.75928473177,12.5267,12.5267,12.5068,12.5068,66024.7593
2012-05-21 10:40:00,25.23,25.23,25.2,25.2,80544.09292373528,12.5118,12.5118,12.4969,12.4969,80544.0929
2012-05-21 10:45:00,25.2,25.22,25.2,25.22,106067.5531101941,12.4969,12.5068,12.4969,12.5068,106067.5531
2012-05-21 10:50:00,25.22,25.24,25.22,25.24,125477.60965917776,12.5068,12.5167,12.5068,12.5167,125477.6097
2012-05-21 10:55:00,25.24,25.28,25.24,25.28,100259.81965459268,12.5167,12.5366,12.5167,12.5366,100259.8197
2012-05-21 11:00:00,25.28,25.28,25.25,25.26,84364.97019715726,12.5366,12.5366,12.5217,12.5267,84364.9702
2012-05-21 11:05:00,25.26,25.27,25.22,25.22,99495.64419990827,12.5267,12.5316,12.5068,12.5068,99495.6442
2012-05-21 11:10:00,25.22,25.22,25.2,25.2,72138.16292220693,12.5068,12.5068,12.4969,12.4969,72138.1629
2012-05-21 11:15:00,25.21,25.22,25.19,25.2,94299.2511080544,12.5019,12.5068,12.4919,12.4969,94299.2511
2012-05-21 11:20:00,25.19,25.2,25.15,25.16,191808.03912578328,12.4919,12.4969,12.4721,12.4771,191808.0391
2012-05-21 11:25:00,25.16,25.16,25.13,25.14,101635.3354730246,12.4771,12.4771,12.4622,12.4671,101635.3355
2012-05-21 11:30:00,25.14,25.14,25.13,25.13,76264.71037750268,12.4671,12.4671,12.4622,12.4622,76264.7104
2012-05-21 11:35:00,25.13,25.15,25.11,25.14,170105.45621274645,12.4622,12.4721,12.4523,12.4671,170105.4562
2012-05-21 11:40:00,25.13,25.16,25.13,25.16,61898.21182943603,12.4622,12.4771,12.4622,12.4771,61898.2118
2012-05-21 11:45:00,25.16,25.18,25.15,25.16,75959.04019562891,12.4771,12.487,12.4721,12.4771,75959.0402
2012-05-21 11:50:00,25.16,25.17,25.16,25.16,41112.63946202048,12.4771,12.482,12.4771,12.4771,41112.6395
2012-05-21 11:55:00,25.16,25.16,25.14,25.15,221152.37658566405,12.4771,12.4771,12.4671,12.4721,221152.3766
2012-05-21 12:00:00,25.15,25.15,25.13,25.14,123949.25874980896,12.4721,12.4721,12.4622,12.4671,123949.2587
2012-05-21 12:05:00,25.14,25.17,25.14,25.16,211218.09567476693,12.4671,12.482,12.4671,12.4771,211218.0957
2012-05-21 12:10:00,25.16,25.16,25.16,25.16,42793.82546232615,12.4771,12.4771,12.4771,12.4771,42793.8255
2012-05-21 12:15:00,25.16,25.16,25.14,25.16,364970.1971572673,12.4771,12.4771,12.4671,12.4771,364970.1972
2012-05-21 12:20:00,25.16,25.2,25.15,25.18,76570.38055937643,12.4771,12.4969,12.4721,12.487,76570.3806
2012-05-21 12:25:00,25.19,25.2,25.18,25.19,34235.06036986092,12.4919,12.4969,12.487,12.4919,34235.0604
2012-05-21 12:30:00,25.19,25.19,25.18,25.18,108054.40929237352,12.4919,12.4919,12.487,12.487,108054.4093
2012-05-21 12:35:00,25.19,25.22,25.18,25.21,444138.77426257066,12.4919,12.5068,12.487,12.5019,444138.7743
2012-05-21 12:40:00,25.22,25.22,25.18,25.19,34082.22527892404,12.5068,12.5068,12.487,12.4919,34082.2253
2012-05-21 12:45:00,25.19,25.2,25.16,25.18,228488.46095063427,12.4919,12.4969,12.4771,12.487,228488.461
2012-05-21 12:50:00,25.18,25.21,25.16,25.16,366040.04279382544,12.487,12.5019,12.4771,12.4771,366040.0428
2012-05-21 12:55:00,25.16,25.16,25.16,25.16,48754.39400886443,12.4771,12.4771,12.4771,12.4771,48754.394
2012-05-21 13:00:00,25.16,25.18,25.16,25.18,72902.33837689133,12.4771,12.487,12.4771,12.487,72902.3384
2012-05-21 13:05:00,25.18,25.21,25.18,25.21,40501.29909827296,12.487,12.5019,12.487,12.5019,40501.2991
2012-05-21 13:10:00,25.2,25.22,25.2,25.2,69692.80146721686,12.4969,12.5068,12.4969,12.4969,69692.8015
2012-05-21 13:15:00,25.2,25.21,25.19,25.19,107137.39874675224,12.4969,12.5019,12.4919,12.4919,107137.3987
2012-05-21 13:20:00,25.19,25.2,25.18,25.18,197462.9374904478,12.4919,12.4969,12.487,12.487,197462.9375
2012-05-21 13:25:00,25.19,25.2,25.16,25.18,245911.66131743847,12.4919,12.4969,12.4771,12.487,245911.6613
2012-05-21 13:30:00,25.18,25.19,25.17,25.17,21091.24254928932,12.487,12.4919,12.482,12.482,21091.2425
2012-05-21 13:35:00,25.18,25.18,25.16,25.16,25676.29527739569,12.487,12.487,12.4771,12.4771,25676.2953
2012-05-21 13:40:00,25.16,25.17,25.16,25.16,63120.89255693107,12.4771,12.482,12.4771,12.4771,63120.8926
2012-05-21 13:45:00,25.16,25.18,25.16,25.17,75959.04019562891,12.4771,12.487,12.4771,12.482,75959.0402
2012-05-21 13:50:00,25.18,25.18,25.16,25.17,53797.952009781446,12.487,12.487,12.4771,12.482,53797.952
2012-05-21 13:55:00,25.17,25.17,25.16,25.16,19562.891639920526,12.482,12.482,12.4771,12.4771,19562.8916
2012-05-21 14:00:00,25.16,25.17,25.14,25.14,55173.46782821336,12.4771,12.482,12.4671,12.4671,55173.4678
2012-05-21 14:05:00,25.14,25.17,25.13,25.16,93535.07565337,12.4671,12.482,12.4622,12.4771,93535.0757
2012-05-21 14:10:00,25.17,25.19,25.16,25.18,62815.22237505731,12.482,12.4919,12.4771,12.487,62815.2224
2012-05-21 14:15:00,25.18,25.18,25.16,25.18,54714.96255540272,12.487,12.487,12.4771,12.487,54714.9626
2012-05-21 14:20:00,25.18,25.2,25.17,25.18,78862.90692342962,12.487,12.4969,12.482,12.487,78862.9069
2012-05-21 14:25:00,25.18,25.18,25.14,25.14,60064.19073819349,12.487,12.487,12.4671,12.4671,60064.1907
2012-05-21 14:30:00,25.14,25.16,25.14,25.14,101329.66529115084,12.4671,12.4771,12.4671,12.4671,101329.6653
2012-05-21 14:35:00,25.15,25.16,25.14,25.14,65413.41892098425,12.4721,12.4771,12.4671,12.4671,65413.4189
2012-05-21 14:40:00,25.14,25.14,25.13,25.14,86963.1667430842,12.4671,12.4671,12.4622,12.4671,86963.1667
2012-05-21 14:45:00,25.14,25.14,25.13,25.14,24912.11982271129,12.4671,12.4671,12.4622,12.4671,24912.1198
2012-05-21 14:50:00,25.14,25.16,25.13,25.16,142289.46966223445,12.4671,12.4771,12.4622,12.4771,142289.4697
2012-05-21 14:55:00,25.16,25.18,25.14,25.18,228029.95567782363,12.4771,12.487,12.4671,12.487,228029.9557
2012-05-21 15:00:00,25.18,25.2,25.17,25.18,70151.3067400275,12.487,12.4969,12.482,12.487,70151.3067
2012-05-21 15:05:00,25.18,25.19,25.16,25.18,310713.73987467523,12.487,12.4919,12.4771,12.487,310713.7399
2012-05-21 15:10:00,25.18,25.18,25.16,25.18,100412.65474552957,12.487,12.487,12.4771,12.487,100412.6547
2012-05-21 15:15:00,25.18,25.2,25.18,25.19,76111.87528656579,12.487,12.4969,12.487,12.4919,76111.8753
2012-05-21 15:20:00,25.19,25.23,25.19,25.21,107901.57420143664,12.4919,12.5118,12.4919,12.5019,107901.5742
2012-05-21 15:25:00,25.2,25.22,25.2,25.21,89255.6931071374,12.4969,12.5068,12.4969,12.5019,89255.6931
2012-05-21 15:30:00,25.21,25.22,25.19,25.22,83906.46492434663,12.5019,12.5068,12.4919,12.5068,83906.4649
2012-05-21 15:35:00,25.22,25.22,25.2,25.22,125936.11493198838,12.5068,12.5068,12.4969,12.5068,125936.1149
2012-05-21 15:40:00,25.22,25.23,25.21,25.22,121198.22711294513,12.5068,12.5118,12.5019,12.5068,121198.2271
2012-05-21 15:45:00,25.22,25.24,25.22,25.24,94299.2511080544,12.5068,12.5167,12.5068,12.5167,94299.2511
2012-05-21 15:50:00,25.24,25.26,25.23,25.25,142442.3047531713,12.5167,12.5267,12.5118,12.5217,142442.3048
2012-05-21 15:55:00,25.25,25.26,25.24,25.25,365123.03224820417,12.5217,12.5267,12.5167,12.5217,365123.0322
2012-05-22 09:30:00,25.25,25.37,25.2,25.37,305670.1818737582,12.5217,12.5812,12.4969,12.5812,305670.1819
2012-05-22 09:35:00,25.37,25.38,25.3,25.3,159865.50511997554,12.5812,12.5862,12.5465,12.5465,159865.5051
2012-05-22 09:40:00,25.3,25.35,25.3,25.35,111416.78129298486,12.5465,12.5713,12.5465,12.5713,111416.7813
2012-05-22 09:45:00,25.35,25.37,25.32,25.33,180803.912578328,12.5713,12.5812,12.5564,12.5614,180803.9126
2012-05-22 09:50:00,25.33,25.36,25.32,25.33,198991.28839981652,12.5614,12.5762,12.5564,12.5614,198991.2884
2012-05-22 09:55:00,25.33,25.33,25.29,25.3,149014.21366345714,12.5614,12.5614,12.5415,12.5465,149014.2137
2012-05-22 10:00:00,25.3,25.41,25.3,25.4,252330.7351367874,12.5465,12.601,12.5465,12.5961,252330.7351
2012-05-22 10:05:00,25.4,25.45,25.4,25.43,195934.586581079,12.5961,12.6209,12.5961,12.611,195934.5866
2012-05-22 10:10:00,25.43,25.43,25.39,25.41,968515.9712670028,12.611,12.611,12.5911,12.601,968515.9713
2012-05-22 10:15:00,25.41,25.41,25.37,25.37,169646.9509399358,12.601,12.601,12.5812,12.5812,169646.9509
2012-05-22 10:20:00,25.37,25.39,25.36,25.37,328136.94024147943,12.5812,12.5911,12.5762,12.5812,328136.9402
2012-05-22 10:25:00,25.37,25.39,25.33,25.33,116460.33929390188,12.5812,12.5911,12.5614,12.5614,116460.3393
2012-05-22 10:30:00,25.33,25.38,25.33,25.37,107901.57420143664,12.5614,12.5862,12.5614,12.5812,107901.5742
2012-05-22 10:35:00,25.37,25.38,25.36,25.38,245758.8262265016,12.5812,12.5862,12.5762,12.5862,245758.8262
2012-05-22 10:40:00,25.38,25.4,25.37,25.37,255693.1071373988,12.5862,12.5961,12.5812,12.5812,255693.1071
2012-05-22 10:45:00,25.37,25.39,25.37,25.38,320189.5155127617,12.5812,12.5911,12.5812,12.5862,320189.5155
2012-05-22 10:50:00,25.38,25.43,25.37,25.41,349075.3476998319,12.5862,12.611,12.5812,12.601,349075.3477
2012-05-22 10:55:00,25.41,25.43,25.39,25.41,107443.068928626,12.601,12.611,12.5911,12.601,107443.0689
2012-05-22 11:00:00,25.41,25.42,25.39,25.4,159559.8349381018,12.601,12.606,12.5911,12.5961,159559.8349
2012-05-22 11:05:00,25.4,25.4,25.38,25.39,176983.035304906,12.5961,12.5961,12.5862,12.5911,176983.0353
2012-05-22 11:10:00,25.38,25.39,25.36,25.37,125019.10438636712,12.5862,12.5911,12.5762,12.5812,125019.1044
2012-05-22 11:15:00,25.37,25.4,25.36,25.39,198532.783127006,12.5812,12.5961,12.5762,12.5911,198532.7831
2012-05-22 11:20:00,25.39,25.4,25.38,25.4,103622.19165520403,12.5911,12.5961,12.5862,12.5961,103622.1917
2012-05-22 11:25:00,25.39,25.41,25.38,25.39,94146.41601711752,12.5911,12.601,12.5862,12.5911,94146.416
2012-05-22 11:30:00,25.39,25.4,25.38,25.39,77945.89637780834,12.5911,12.5961,12.5862,12.5911,77945.8964
2012-05-22 11:35:00,25.39,25.39,25.39,25.39,19257.221458046766,12.5911,12.5911,12.5911,12.5911,19257.2215
2012-05-22 11:40:00,25.39,25.4,25.37,25.39,127005.96056854654,12.5911,12.5961,12.5812,12.5911,127005.9606
2012-05-22 11:45:00,25.39,25.4,25.38,25.4,103622.19165520403,12.5911,12.5961,12.5862,12.5961,103622.1917
2012-05-22 11:50:00,25.4,25.42,25.39,25.41,165214.7333027663,12.5961,12.606,12.5911,12.601,165214.7333
2012-05-22 11:55:00,25.42,25.43,25.4,25.41,138774.26257068623,12.606,12.611,12.5961,12.601,138774.2626
2012-05-22 12:00:00,25.41,25.41,25.39,25.39,208008.5587650925,12.601,12.601,12.5911,12.5911,208008.5588
2012-05-22 12:05:00,25.39,25.4,25.33,25.35,191502.3689439095,12.5911,12.5961,12.5614,12.5713,191502.3689
2012-05-22 12:10:00,25.35,25.35,25.33,25.33,202659.33058230169,12.5713,12.5713,12.5614,12.5614,202659.3306
2012-05-22 12:15:00,25.34,25.36,25.32,25.36,172856.48784961028,12.5663,12.5762,12.5564,12.5762,172856.4878
2012-05-22 12:20:00,25.36,25.39,25.36,25.39,54714.96255540272,12.5762,12.5911,12.5762,12.5911,54714.9626
2012-05-22 12:25:00,25.39,25.39,25.37,25.37,28885.83218707015,12.5911,12.5911,12.5812,12.5812,28885.8322
2012-05-22 12:30:00,25.37,25.38,25.35,25.35,42335.32018951551,12.5812,12.5862,12.5713,12.5713,42335.3202
2012-05-22 12:35:00,25.35,25.37,25.35,25.37,46156.19746293749,12.5713,12.5812,12.5713,12.5812,46156.1975
2012-05-22 12:40:00,25.37,25.4,25.37,25.39,165978.9087574507,12.5812,12.5961,12.5812,12.5911,165978.9088
2012-05-22 12:45:00,25.39,25.41,25.38,25.4,53492.28182790768,12.5911,12.601,12.5862,12.5961,53492.2818
2012-05-22 12:50:00,25.4,25.4,25.39,25.39,30567.01818737582,12.5961,12.5961,12.5911,12.5911,30567.0182
2012-05-22 12:55:00,25.39,25.4,25.39,25.39,30261.348005502063,12.5911,12.5961,12.5911,12.5911,30261.348
2012-05-22 13:00:00,25.39,25.4,25.38,25.39,95827.6020174232,12.5911,12.5961,12.5862,12.5911,95827.602
2012-05-22 13:05:00,25.39,25.39,25.37,25.39,54103.6221916552,12.5911,12.5911,12.5812,12.5911,54103.6222
2012-05-22 13:10:00,25.38,25.39,25.38,25.39,27815.986550512,12.5862,12.5911,12.5862,12.5911,27815.9866
2012-05-22 13:15:00,25.39,25.39,25.37,25.38,101023.99510927708,12.5911,12.5911,12.5812,12.5862,101023.9951
2012-05-22 13:20:00,25.37,25.39,25.37,25.39,74583.524377197,12.5812,12.5911,12.5812,12.5911,74583.5244
2012-05-22 13:25:00,25.4,25.4,25.39,25.39,47684.54837230628,12.5961,12.5961,12.5911,12.5911,47684.5484
2012-05-22 13:30:00,25.39,25.41,25.37,25.41,68164.45055784807,12.5911,12.601,12.5812,12.601,68164.4506
2012-05-22 13:35:00,25.41,25.41,25.38,25.39,71373.98746752254,12.601,12.601,12.5862,12.5911,71373.9875
2012-05-22 13:40:00,25.39,25.39,25.36,25.37,142136.63457129756,12.5911,12.5911,12.5762,12.5812,142136.6346
2012-05-22 13:45:00,25.37,25.37,25.35,25.36,278159.86550512,12.5812,12.5812,12.5713,12.5762,278159.8655
2012-05-22 13:50:00,25.36,25.36,25.34,25.35,68470.12073972184,12.5762,12.5762,12.5663,12.5713,68470.1207
2012-05-22 13:55:00,25.35,25.35,25.33,25.35,97050.28274491822,12.5713,12.5713,12.5614,12.5713,97050.2827
2012-05-22 14:00:00,25.34,25.37,25.34,25.37,173620.66330429466,12.5663,12.5812,12.5663,12.5812,173620.6633
2012-05-22 14:05:00,25.37,25.37,25.33,25.33,129756.99220541037,12.5812,12.5812,12.5614,12.5614,129756.9922
2012-05-22 14:10:00,25.34,25.34,25.31,25.32,125783.2798410515,12.5663,12.5663,12.5515,12.5564,125783.2798
2012-05-22 14:15:00,25.33,25.33,25.31,25.32,104386.36710988842,12.5614,12.5614,12.5515,12.5564,104386.3671
2012-05-22 14:20:00,25.32,25.35,25.31,25.35,54867.7976463396,12.5564,12.5713,12.5515,12.5713,54867.7976
2012-05-22 14:25:00,25.34,25.35,25.33,25.34,39584.28855265168,12.5663,12.5713,12.5614,12.5663,39584.2886
2012-05-22 14:30:00,25.34,25.35,25.31,25.31,106831.72856487847,12.5663,12.5713,12.5515,12.5515,106831.7286
2012-05-22 14:35:00,25.31,25.34,25.31,25.32,168424.27021244078,12.5515,12.5663,12.5515,12.5564,168424.2702
2012-05-22 14:40:00,25.33,25.35,25.32,25.35,174079.1685771053,12.5614,12.5713,12.5564,12.5713,174079.1686
2012-05-22 14:45:00,25.35,25.36,25.33,25.36,87574.50710683172,12.5713,12.5762,12.5614,12.5762,87574.5071
2012-05-22 14:50:00,25.36,25.37,25.35,25.35,60064.19073819349,12.5762,12.5812,12.5713,12.5713,60064.1907
2012-05-22 14:55:00,25.35,25.36,25.34,25.34,70915.4821947119,12.5713,12.5762,12.5663,12.5663,70915.4822
2012-05-22 15:00:00,25.34,25.36,25.33,25.36,268072.7495032859,12.5663,12.5762,12.5614,12.5762,268072.7495
2012-05-22 15:05:00,25.36,25.37,25.35,25.35,90936.87910744306,12.5762,12.5812,12.5713,12.5713,90936.8791
2012-05-22 15:10:00,25.35,25.37,25.34,25.37,149778.38911814152,12.5713,12.5812,12.5663,12.5812,149778.3891
2012-05-22 15:15:00,25.37,25.39,25.35,25.35,150542.5645728259,12.5812,12.5911,12.5713,12.5713,150542.5646
2012-05-22 15:20:00,25.35,25.36,25.32,25.34,185236.13021549748,12.5713,12.5762,12.5564,12.5663,185236.1302
2012-05-22 15:25:00,25.33,25.35,25.32,25.32,177441.54057771663,12.5614,12.5713,12.5564,12.5564,177441.5406
2012-05-22 15:30:00,25.32,25.33,25.29,25.3,395384.38025370624,12.5564,12.5614,12.5415,12.5465,395384.3803
2012-05-22 15:35:00,25.3,25.31,25.3,25.31,219776.8607672321,12.5465,12.5515,12.5465,12.5515,219776.8608
2012-05-22 15:40:00,25.3,25.33,25.3,25.31,542870.2430077946,12.5465,12.5614,12.5465,12.5515,542870.243
2012-05-22 15:45:00,25.31,25.34,25.28,25.29,530490.6006419073,12.5515,12.5663,12.5366,12.5415,530490.6006
2012-05-22 15:50:00,25.3,25.37,25.29,25.35,457741.0973559529,12.5465,12.5812,12.5415,12.5713,457741.0974
2012-05-22 15:55:00,25.36,25.39,25.32,25.39,924193.794895308,12.5762,12.5911,12.5564,12.5911,924193.7949
2012-05-23 09:30:00,25.3,25.45,25.27,25.42,269142.5951398441,12.5465,12.6209,12.5316,12.606,269142.5951
2012-05-23 09:35:00,25.42,25.44,25.39,25.43,286260.12532477453,12.606,12.6159,12.5911,12.611,286260.1253
2012-05-23 09:40:00,25.43,25.44,25.39,25.41,88797.18783432676,12.611,12.6159,12.5911,12.601,88797.1878
2012-05-23 09:45:00,25.41,25.43,25.39,25.39,325080.2384227418,12.601,12.611,12.5911,12.5911,325080.2384
2012-05-23 09:50:00,25.4,25.4,25.37,25.39,134189.20984257985,12.5961,12.5961,12.5812,12.5911,134189.2098
2012-05-23 09:55:00,25.39,25.39,25.35,25.35,155433.28748280604,12.5911,12.5911,12.5713,12.5713,155433.2875
2012-05-23 10:00:00,25.35,25.37,25.33,25.34,359773.8040654134,12.5713,12.5812,12.5614,12.5663,359773.8041
2012-05-23 10:05:00,25.34,25.39,25.33,25.36,241326.60858933209,12.5663,12.5911,12.5614,12.5762,241326.6086
2012-05-23 10:10:00,25.36,25.37,25.31,25.35,318813.9996943298,12.5762,12.5812,12.5515,12.5713,318813.9997
2012-05-23 10:15:00,25.35,25.35,25.31,25.32,240562.4331346477,12.5713,12.5713,12.5515,12.5564,240562.4331
2012-05-23 10:20:00,25.33,25.33,25.28,25.29,142747.9749350451,12.5614,12.5614,12.5366,12.5415,142747.9749
2012-05-23 10:25:00,25.29,25.3,25.24,25.26,168729.94039431453,12.5415,12.5465,12.5167,12.5267,168729.9404
2012-05-23 10:30:00,25.26,25.26,25.21,25.22,325997.2489683631,12.5267,12.5267,12.5019,12.5068,325997.249
2012-05-23 10:35:00,25.22,25.22,25.14,25.17,244688.98058994344,12.5068,12.5068,12.4671,12.482,244688.9806
2012-05-23 10:40:00,25.17,25.23,25.16,25.18,273116.30750420294,12.482,12.5118,12.4771,12.487,273116.3075
2012-05-23 10:45:00,25.19,25.19,25.17,25.19,224820.4187681492,12.4919,12.4919,12.482,12.4919,224820.4188
2012-05-23 10:50:00,25.19,25.24,25.18,25.24,130674.00275103164,12.4919,12.5167,12.487,12.5167,130674.0028
2012-05-23 10:55:00,25.23,25.25,25.18,25.2,248968.36313617605,12.5118,12.5217,12.487,12.4969,248968.3631
2012-05-23 11:00:00,25.2,25.2,25.18,25.2,103163.6863823934,12.4969,12.4969,12.487,12.4969,103163.6864
2012-05-23 11:05:00,25.2,25.23,25.19,25.2,160935.3507565337,12.4969,12.5118,12.4919,12.4969,160935.3508
2012-05-23 11:10:00,25.19,25.19,25.16,25.18,197004.4322176372,12.4919,12.4919,12.4771,12.487,197004.4322
2012-05-23 11:15:00,25.18,25.18,25.14,25.15,190279.68821641448,12.487,12.487,12.4671,12.4721,190279.6882
2012-05-23 11:20:00,25.15,25.16,25.13,25.14,143053.64511691884,12.4721,12.4771,12.4622,12.4671,143053.6451
2012-05-23 11:25:00,25.13,25.18,25.13,25.18,189821.18294360384,12.4622,12.487,12.4622,12.487,189821.1829
2012-05-23 11:30:00,25.17,25.17,25.14,25.14,191960.8742167201,12.482,12.482,12.4671,12.4671,191960.8742
2012-05-23 11:35:00,25.14,25.15,25.11,25.11,140302.613480055,12.4671,12.4721,12.4523,12.4523,140302.6135
2012-05-23 11:40:00,25.11,25.17,25.11,25.14,143664.98548066636,12.4523,12.482,12.4523,12.4671,143664.9855
2012-05-23 11:45:00,25.14,25.15,25.11,25.12,154974.7822099954,12.4671,12.4721,12.4523,12.4572,154974.7822
2012-05-23 11:50:00,25.12,25.14,25.11,25.14,74889.19455907076,12.4572,12.4671,12.4523,12.4671,74889.1946
2012-05-23 11:55:00,25.14,25.14,25.13,25.13,70456.97692190127,12.4671,12.4671,12.4622,12.4622,70456.9769
2012-05-23 12:00:00,25.13,25.13,25.09,25.1,125783.2798410515,12.4622,12.4622,12.4424,12.4473,125783.2798
2012-05-23 12:05:00,25.1,25.13,25.09,25.13,87880.17728870548,12.4473,12.4622,12.4424,12.4622,87880.1773
2012-05-23 12:10:00,25.13,25.13,25.12,25.13,34846.40073360843,12.4622,12.4622,12.4572,12.4622,34846.4007
2012-05-23 12:15:00,25.13,25.14,25.13,25.14,43863.671098884304,12.4622,12.4671,12.4622,12.4671,43863.6711
2012-05-23 12:20:00,25.14,25.14,25.11,25.11,70151.3067400275,12.4671,12.4671,12.4523,12.4523,70151.3067
2012-05-23 12:25:00,25.12,25.13,25.09,25.1,62662.38728412043,12.4572,12.4622,12.4424,12.4473,62662.3873
2012-05-23 12:30:00,25.1,25.12,25.09,25.11,65107.748739110495,12.4473,12.4572,12.4424,12.4523,65107.7487
2012-05-23 12:35:00,25.11,25.13,25.11,25.13,31942.53400580773,12.4523,12.4622,12.4523,12.4622,31942.534
2012-05-23 12:40:00,25.12,25.13,25.12,25.13,18798.716185236128,12.4572,12.4622,12.4572,12.4622,18798.7162
2012-05-23 12:45:00,25.13,25.14,25.12,25.13,117683.02002139692,12.4622,12.4671,12.4572,12.4622,117683.02
2012-05-23 12:50:00,25.13,25.13,25.09,25.1,119364.20602170256,12.4622,12.4622,12.4424,12.4473,119364.206
2012-05-23 12:55:00,25.09,25.1,25.07,25.07,45697.69219012685,12.4424,12.4473,12.4324,12.4324,45697.6922
2012-05-23 13:00:00,25.08,25.11,25.07,25.1,68470.12073972184,12.4374,12.4523,12.4324,12.4473,68470.1207
2012-05-23 13:05:00,25.09,25.1,25.08,25.09,105150.54256457282,12.4424,12.4473,12.4374,12.4424,105150.5426
2012-05-23 13:10:00,25.09,25.1,25.09,25.09,34082.22527892404,12.4424,12.4473,12.4424,12.4424,34082.2253
2012-05-23 13:15:00,25.1,25.1,25.07,25.08,76876.05074125019,12.4473,12.4473,12.4324,12.4374,76876.0507
2012-05-23 13:20:00,25.08,25.09,25.07,25.07,268836.92495797033,12.4374,12.4424,12.4324,12.4324,268836.925
2012-05-23 13:25:00,25.07,25.08,25.07,25.07,75347.6998318814,12.4324,12.4374,12.4324,12.4324,75347.6998
2012-05-23 13:30:00,25.07,25.09,25.07,25.07,101329.66529115084,12.4324,12.4424,12.4324,12.4324,101329.6653
2012-05-23 13:35:00,25.07,25.09,25.07,25.09,161699.5262112181,12.4324,12.4424,12.4324,12.4424,161699.5262
2012-05-23 13:40:00,25.09,25.09,25.07,25.07,148555.7083906465,12.4424,12.4424,12.4324,12.4324,148555.7084
2012-05-23 13:45:00,25.07,25.09,25.07,25.09,279382.546232615,12.4324,12.4424,12.4324,12.4424,279382.5462
2012-05-23 13:50:00,25.09,25.09,25.07,25.07,107290.23383768911,12.4424,12.4424,12.4324,12.4324,107290.2338
2012-05-23 13:55:00,25.07,25.07,25.06,25.07,146874.5223903408,12.4324,12.4324,12.4275,12.4324,146874.5224
2012-05-23 14:00:00,25.07,25.07,25.05,25.06,914259.5139844108,12.4324,12.4324,12.4225,12.4275,914259.514
2012-05-23 14:05:00,25.05,25.11,25.05,25.1,66636.09964847928,12.4225,12.4523,12.4225,12.4473,66636.0996
2012-05-23 14:10:00,25.09,25.1,25.09,25.09,80085.58765092464,12.4424,12.4473,12.4424,12.4424,80085.5877
2012-05-23 14:15:00,25.09,25.12,25.08,25.1,131132.50802384227,12.4424,12.4572,12.4374,12.4473,131132.508
2012-05-23 14:20:00,25.1,25.12,25.09,25.09,106526.05838300474,12.4473,12.4572,12.4424,12.4424,106526.0584
2012-05-23 14:25:00,25.1,25.11,25.06,25.06,155433.28748280604,12.4473,12.4523,12.4275,12.4275,155433.2875
2012-05-23 14:30:00,25.06,25.11,25.06,25.11,195476.0813082684,12.4275,12.4523,12.4275,12.4523,195476.0813
2012-05-23 14:35:00,25.11,25.13,25.1,25.13,111416.78129298486,12.4523,12.4622,12.4473,12.4622,111416.7813
2012-05-23 14:40:00,25.13,25.14,25.11,25.13,204646.1867644812,12.4622,12.4671,12.4523,12.4622,204646.1868
2012-05-23 14:45:00,25.13,25.13,25.12,25.13,165061.89821182942,12.4622,12.4622,12.4572,12.4622,165061.8982
2012-05-23 14:50:00,25.13,25.15,25.12,25.14,161546.6911202812,12.4622,12.4721,12.4572,12.4671,161546.6911
2012-05-23 14:55:00,25.13,25.16,25.13,25.16,180498.2423964542,12.4622,12.4771,12.4622,12.4771,180498.2424
2012-05-23 15:00:00,25.15,25.16,25.11,25.13,165214.7333027663,12.4721,12.4771,12.4523,12.4622,165214.7333
2012-05-23 15:05:00,25.13,25.14,25.1,25.13,142289.46966223445,12.4622,12.4671,12.4473,12.4622,142289.4697
2012-05-23 15:10:00,25.13,25.15,25.11,25.13,198074.2778541953,12.4622,12.4721,12.4523,12.4622,198074.2779
2012-05-23 15:15:00,25.13,25.13,25.09,25.13,110194.10056548985,12.4622,12.4622,12.4424,12.4622,110194.1006
2012-05-23 15:20:00,25.13,25.16,25.13,25.13,202812.16567323857,12.4622,12.4771,12.4622,12.4622,202812.1657
2012-05-23 15:25:00,25.13,25.15,25.12,25.12,212899.2816750726,12.4622,12.4721,12.4572,12.4572,212899.2817
2012-05-23 15:30:00,25.12,25.18,25.12,25.15,537673.8499159407,12.4572,12.487,12.4572,12.4721,537673.8499
2012-05-23 15:35:00,25.15,25.17,25.14,25.16,302307.8098731469,12.4721,12.482,12.4671,12.4771,302307.8099
2012-05-23 15:40:00,25.16,25.18,25.15,25.16,418920.9842579856,12.4771,12.487,12.4721,12.4771,418920.9843
2012-05-23 15:45:00,25.16,25.18,25.14,25.18,761577.2581384686,12.4771,12.487,12.4671,12.487,761577.2581
2012-05-23 15:50:00,25.17,25.18,25.12,25.13,432981.8126241785,12.482,12.487,12.4572,12.4622,432981.8126
2012-05-23 15:55:00,25.13,25.16,25.12,25.12,1353201.8951551276,12.4622,12.4771,12.4572,12.4572,1353201.8952
2012-05-24 09:30:00,25.11,25.16,25.1,25.15,241937.9489530796,12.4523,12.4771,12.4473,12.4721,241937.949
2012-05-24 09:35:00,25.14,25.21,25.14,25.2,229711.1416781293,12.4671,12.5019,12.4671,12.4969,229711.1417
2012-05-24 09:40:00,25.2,25.22,25.16,25.2,137093.07657038057,12.4969,12.5068,12.4771,12.4969,137093.0766
2012-05-24 09:45:00,25.2,25.21,25.17,25.17,129909.82729634724,12.4969,12.5019,12.482,12.482,129909.8273
2012-05-24 09:50:00,25.18,25.19,25.15,25.16,121962.40256762951,12.487,12.4919,12.4721,12.4771,121962.4026
2012-05-24 09:55:00,25.16,25.16,25.13,25.16,113250.8023842274,12.4771,12.4771,12.4622,12.4771,113250.8024
2012-05-24 10:00:00,25.16,25.24,25.15,25.24,162922.20693871312,12.4771,12.5167,12.4721,12.5167,162922.2069
2012-05-24 10:05:00,25.24,25.24,25.21,25.22,78862.90692342962,12.5167,12.5167,12.5019,12.5068,78862.9069
2012-05-24 10:10:00,25.22,25.26,25.22,25.24,104386.36710988842,12.5068,12.5267,12.5068,12.5167,104386.3671
2012-05-24 10:15:00,25.23,25.24,25.21,25.21,117988.69020327069,12.5118,12.5167,12.5019,12.5019,117988.6902
2012-05-24 10:20:00,25.21,25.24,25.2,25.21,121045.39202200824,12.5019,12.5167,12.4969,12.5019,121045.392
2012-05-24 10:25:00,25.21,25.24,25.21,25.24,147944.36802689897,12.5019,12.5167,12.5019,12.5167,147944.368
2012-05-24 10:30:00,25.24,25.24,25.2,25.24,128839.98165978907,12.5167,12.5167,12.4969,12.5167,128839.9817
2012-05-24 10:35:00,25.24,25.25,25.23,25.23,99954.14947271891,12.5167,12.5217,12.5118,12.5118,99954.1495
2012-05-24 10:40:00,25.23,25.24,25.22,25.22,56701.81873758214,12.5118,12.5167,12.5068,12.5068,56701.8187
2012-05-24 10:45:00,25.22,25.23,25.21,25.22,102705.18110958276,12.5068,12.5118,12.5019,12.5068,102705.1811
2012-05-24 10:50:00,25.22,25.24,25.22,25.23,105609.04783738346,12.5068,12.5167,12.5068,12.5118,105609.0478
2012-05-24 10:55:00,25.23,25.25,25.22,25.24,119975.5463854501,12.5118,12.5217,12.5068,12.5167,119975.5464
2012-05-24 11:00:00,25.24,25.26,25.23,25.25,101176.83020021395,12.5167,12.5267,12.5118,12.5217,101176.8302
2012-05-24 11:05:00,25.25,25.27,25.23,25.24,90478.37383463242,12.5217,12.5316,12.5118,12.5167,90478.3738
2012-05-24 11:10:00,25.24,25.28,25.24,25.26,86351.8263793367,12.5167,12.5366,12.5167,12.5267,86351.8264
2012-05-24 11:15:00,25.26,25.28,25.25,25.28,202047.99021855416,12.5267,12.5366,12.5217,12.5366,202047.9902
2012-05-24 11:20:00,25.28,25.3,25.28,25.29,83447.95965153599,12.5366,12.5465,12.5366,12.5415,83447.9597
2012-05-24 11:25:00,25.3,25.31,25.29,25.31,58535.8398288247,12.5465,12.5515,12.5415,12.5515,58535.8398
2012-05-24 11:30:00,25.31,25.31,25.29,25.3,178817.05639614855,12.5515,12.5515,12.5415,12.5465,178817.0564
2012-05-24 11:35:00,25.29,25.32,25.29,25.32,62356.71710224667,12.5415,12.5564,12.5415,12.5564,62356.7171
2012-05-24 11:40:00,25.32,25.32,25.31,25.32,35457.74109735595,12.5564,12.5564,12.5515,12.5564,35457.7411
2012-05-24 11:45:00,25.31,25.34,25.31,25.33,126700.29038667276,12.5515,12.5663,12.5515,12.5614,126700.2904
2012-05-24 11:50:00,25.33,25.33,25.31,25.32,98120.1283814764,12.5614,12.5614,12.5515,12.5564,98120.1284
2012-05-24 11:55:00,25.31,25.32,25.28,25.28,138162.9222069387,12.5515,12.5564,12.5366,12.5366,138162.9222
2012-05-24 12:00:00,25.28,25.28,25.22,25.23,189821.18294360384,12.5366,12.5366,12.5068,12.5118,189821.1829
2012-05-24 12:05:00,25.22,25.23,25.18,25.2,87574.50710683172,12.5068,12.5118,12.487,12.4969,87574.5071
2012-05-24 12:10:00,25.2,25.22,25.17,25.18,86351.8263793367,12.4969,12.5068,12.482,12.487,86351.8264
2012-05-24 12:15:00,25.17,25.2,25.16,25.19,57007.48891945591,12.482,12.4969,12.4771,12.4919,57007.4889
2012-05-24 12:20:00,25.18,25.2,25.18,25.2,62968.05746599419,12.487,12.4969,12.487,12.4969,62968.0575
2012-05-24 12:25:00,25.2,25.21,25.19,25.2,87268.83692495797,12.4969,12.5019,12.4919,12.4969,87268.8369
2012-05-24 12:30:00,25.2,25.22,25.18,25.21,73360.84364970197,12.4969,12.5068,12.487,12.5019,73360.8436
2012-05-24 12:35:00,25.21,25.25,25.2,25.25,89255.6931071374,12.5019,12.5217,12.4969,12.5217,89255.6931
2012-05-24 12:40:00,25.25,25.27,25.24,25.26,108818.58474705792,12.5217,12.5316,12.5167,12.5267,108818.5847
2012-05-24 12:45:00,25.26,25.26,25.25,25.26,119822.7112945132,12.5267,12.5267,12.5217,12.5267,119822.7113
2012-05-24 12:50:00,25.26,25.26,25.25,25.26,152529.42075500535,12.5267,12.5267,12.5217,12.5267,152529.4208
2012-05-24 12:55:00,25.26,25.26,25.25,25.26,68775.79092159559,12.5267,12.5267,12.5217,12.5267,68775.7909
2012-05-24 13:00:00,25.26,25.27,25.25,25.27,205104.69203729177,12.5267,12.5316,12.5217,12.5316,205104.692
2012-05-24 13:05:00,25.27,25.27,25.24,25.26,131591.0132966529,12.5316,12.5316,12.5167,12.5267,131591.0133
2012-05-24 13:10:00,25.26,25.26,25.24,25.26,96438.94238117072,12.5267,12.5267,12.5167,12.5267,96438.9424
2012-05-24 13:15:00,25.26,25.27,25.25,25.25,103163.6863823934,12.5267,12.5316,12.5217,12.5217,103163.6864
2012-05-24 13:20:00,25.25,25.25,25.21,25.24,236588.72077028884,12.5217,12.5217,12.5019,12.5167,236588.7208
2012-05-24 13:25:00,25.24,25.26,25.24,25.24,170563.96148555708,12.5167,12.5267,12.5167,12.5167,170563.9615
2012-05-24 13:30:00,25.24,25.26,25.23,25.26,221763.7169494116,12.5167,12.5267,12.5118,12.5267,221763.7169
2012-05-24 13:35:00,25.25,25.26,25.24,25.26,156961.63839217485,12.5217,12.5267,12.5167,12.5267,156961.6384
2012-05-24 13:40:00,25.26,25.26,25.24,25.26,121045.39202200824,12.5267,12.5267,12.5167,12.5267,121045.392
2012-05-24 13:45:00,25.26,25.26,25.25,25.26,144276.32584441386,12.5267,12.5267,12.5217,12.5267,144276.3258
2012-05-24 13:50:00,25.26,25.26,25.24,25.24,115390.49365734372,12.5267,12.5267,12.5167,12.5167,115390.4937
2012-05-24 13:55:00,25.24,25.24,25.22,25.22,105456.21274644656,12.5167,12.5167,12.5068,12.5068,105456.2127
2012-05-24 14:00:00,25.22,25.26,25.22,25.24,75042.02965000764,12.5068,12.5267,12.5068,12.5167,75042.0297
2012-05-24 14:05:00,25.24,25.26,25.24,25.26,73055.17346782821,12.5167,12.5267,12.5167,12.5267,73055.1735
2012-05-24 14:10:00,25.26,25.26,25.23,25.25,224973.25385908605,12.5267,12.5267,12.5118,12.5217,224973.2539
2012-05-24 14:15:00,25.25,25.26,25.25,25.26,115237.65856640684,12.5217,12.5267,12.5217,12.5267,115237.6586
2012-05-24 14:20:00,25.26,25.26,25.24,25.26,64343.5732844261,12.5267,12.5267,12.5167,12.5267,64343.5733
2012-05-24 14:25:00,25.26,25.26,25.25,25.26,89867.03347088491,12.5267,12.5267,12.5217,12.5267,89867.0335
2012-05-24 14:30:00,25.25,25.28,25.25,25.28,177900.04585052727,12.5217,12.5366,12.5217,12.5366,177900.0459
2012-05-24 14:35:00,25.28,25.28,25.26,25.27,57924.49946507718,12.5366,12.5366,12.5267,12.5316,57924.4995
2012-05-24 14:40:00,25.27,25.27,25.23,25.24,167048.7543940089,12.5316,12.5316,12.5118,12.5167,167048.7544
2012-05-24 14:45:00,25.24,25.26,25.23,25.26,81613.93856029343,12.5167,12.5267,12.5118,12.5267,81613.9386
2012-05-24 14:50:00,25.26,25.28,25.26,25.28,75806.20510469204,12.5267,12.5366,12.5267,12.5366,75806.2051
2012-05-24 14:55:00,25.28,25.29,25.27,25.27,70609.81201283814,12.5366,12.5415,12.5316,12.5316,70609.812
2012-05-24 15:00:00,25.27,25.28,25.26,25.28,86810.33165214733,12.5316,12.5366,12.5267,12.5366,86810.3317
2012-05-24 15:05:00,25.28,25.28,25.26,25.27,90784.0440165062,12.5366,12.5366,12.5267,12.5316,90784.044
2012-05-24 15:10:00,25.27,25.27,25.24,25.24,67247.4400122268,12.5316,12.5316,12.5167,12.5167,67247.44
2012-05-24 15:15:00,25.24,25.26,25.24,25.26,107290.23383768911,12.5167,12.5267,12.5167,12.5267,107290.2338
2012-05-24 15:20:00,25.26,25.26,25.24,25.26,109124.25492893168,12.5267,12.5267,12.5167,12.5267,109124.2549
2012-05-24 15:25:00,25.26,25.29,25.25,25.27,374445.9727953538,12.5267,12.5415,12.5217,12.5316,374445.9728
2012-05-24 15:30:00,25.28,25.29,25.26,25.26,303071.98532783124,12.5366,12.5415,12.5267,12.5267,303071.9853
2012-05-24 15:35:00,25.26,25.26,25.25,25.26,200061.1340363748,12.5267,12.5267,12.5217,12.5267,200061.134
2012-05-24 15:40:00,25.26,25.27,25.25,25.26,198685.61821794283,12.5267,12.5316,12.5217,12.5267,198685.6182
2012-05-24 15:45:00,25.26,25.27,25.26,25.27,194864.7409445209,12.5267,12.5316,12.5267,12.5316,194864.7409
2012-05-24 15:50:00,25.27,25.31,25.26,25.31,321565.03133119363,12.5316,12.5515,12.5267,12.5515,321565.0313
2012-05-24 15:55:00,25.31,25.33,25.3,25.31,608589.3321106526,12.5515,12.5614,12.5465,12.5515,608589.3321
2012-05-25 09:30:00,25.29,25.3,25.22,25.3,232462.17331499312,12.5415,12.5465,12.5068,12.5465,232462.1733
2012-05-25 09:35:00,25.3,25.3,25.23,25.24,135564.72566101176,12.5465,12.5465,12.5118,12.5167,135564.7257
2012-05-25 09:40:00,25.24,25.27,25.24,25.24,78557.23674155585,12.5167,12.5316,12.5167,12.5167,78557.2367
2012-05-25 09:45:00,25.25,25.3,25.25,25.3,79474.24728717713,12.5217,12.5465,12.5217,12.5465,79474.2473
2012-05-25 09:50:00,25.31,25.32,25.26,25.27,81613.93856029343,12.5515,12.5564,12.5267,12.5316,81613.9386
2012-05-25 09:55:00,25.27,25.31,25.27,25.3,106067.5531101941,12.5316,12.5515,12.5316,12.5465,106067.5531
2012-05-25 10:00:00,25.29,25.3,25.25,25.28,245453.15604462783,12.5415,12.5465,12.5217,12.5366,245453.156
2012-05-25 10:05:00,25.28,25.28,25.23,25.25,210759.5904019563,12.5366,12.5366,12.5118,12.5217,210759.5904
2012-05-25 10:10:00,25.25,25.3,25.25,25.3,205868.86749197613,12.5217,12.5465,12.5217,12.5465,205868.8675
2012-05-25 10:15:00,25.3,25.31,25.29,25.3,112028.1216567324,12.5465,12.5515,12.5415,12.5465,112028.1217
2012-05-25 10:20:00,25.3,25.31,25.26,25.31,91548.21947119058,12.5465,12.5515,12.5267,12.5515,91548.2195
2012-05-25 10:25:00,25.3,25.31,25.27,25.28,306434.3573284426,12.5465,12.5515,12.5316,12.5366,306434.3573
2012-05-25 10:30:00,25.29,25.31,25.28,25.29,597126.7002903867,12.5415,12.5515,12.5366,12.5415,597126.7003
2012-05-25 10:35:00,25.29,25.33,25.28,25.3,288552.6516888277,12.5415,12.5614,12.5366,12.5465,288552.6517
2012-05-25 10:40:00,25.3,25.3,25.24,25.26,151001.06984563655,12.5465,12.5465,12.5167,12.5267,151001.0698
2012-05-25 10:45:00,25.26,25.26,25.19,25.19,158795.65948341737,12.5267,12.5267,12.4919,12.4919,158795.6595
2012-05-25 10:50:00,25.19,25.22,25.18,25.21,111569.61638392176,12.4919,12.5068,12.487,12.5019,111569.6164
2012-05-25 10:55:00,25.21,25.22,25.19,25.19,89714.19837994804,12.5019,12.5068,12.4919,12.4919,89714.1984
2012-05-25 11:00:00,25.19,25.2,25.19,25.19,104080.69692801467,12.4919,12.4969,12.4919,12.4919,104080.6969
2012-05-25 11:05:00,25.19,25.21,25.19,25.19,69998.47164909063,12.4919,12.5019,12.4919,12.4919,69998.4716
2012-05-25 11:10:00,25.19,25.2,25.19,25.2,59911.355647256605,12.4919,12.4969,12.4919,12.4969,59911.3556
2012-05-25 11:15:00,25.2,25.21,25.19,25.2,76723.2156503133,12.4969,12.5019,12.4919,12.4969,76723.2157
2012-05-25 11:20:00,25.2,25.24,25.2,25.22,228794.131132508,12.4969,12.5167,12.4969,12.5068,228794.1311
2012-05-25 11:25:00,25.22,25.25,25.22,25.24,105609.04783738346,12.5068,12.5217,12.5068,12.5167,105609.0478
2012-05-25 11:30:00,25.24,25.24,25.19,25.2,135259.055479138,12.5167,12.5167,12.4919,12.4969,135259.0555
2012-05-25 11:35:00,25.2,25.22,25.2,25.22,92006.7247440012,12.4969,12.5068,12.4969,12.5068,92006.7247
2012-05-25 11:40:00,25.22,25.22,25.2,25.22,64190.738193489226,12.5068,12.5068,12.4969,12.5068,64190.7382
2012-05-25 11:45:00,25.22,25.24,25.22,25.24,80238.42274186153,12.5068,12.5167,12.5068,12.5167,80238.4227
2012-05-25 11:50:00,25.24,25.3,25.24,25.3,276173.00932294055,12.5167,12.5465,12.5167,12.5465,276173.0093
2012-05-25 11:55:00,25.29,25.31,25.29,25.3,141219.62402567628,12.5415,12.5515,12.5415,12.5465,141219.624
2012-05-25 12:00:00,25.3,25.31,25.24,25.24,126700.29038667276,12.5465,12.5515,12.5167,12.5167,126700.2904
2012-05-25 12:05:00,25.24,25.26,25.24,25.26,57618.82928320342,12.5167,12.5267,12.5167,12.5267,57618.8293
2012-05-25 12:10:00,25.26,25.26,25.25,25.25,38667.278007030414,12.5267,12.5267,12.5217,12.5217,38667.278
2012-05-25 12:15:00,25.25,25.27,25.24,25.26,124102.09384074585,12.5217,12.5316,12.5167,12.5267,124102.0938
2012-05-25 12:20:00,25.26,25.28,25.26,25.27,52116.766009475774,12.5267,12.5366,12.5267,12.5316,52116.766
2012-05-25 12:25:00,25.27,25.29,25.27,25.27,71526.82255845942,12.5316,12.5415,12.5316,12.5316,71526.8226
2012-05-25 12:30:00,25.28,25.28,25.27,25.28,56548.98364664527,12.5366,12.5366,12.5316,12.5366,56548.9836
2012-05-25 12:35:00,25.28,25.28,25.26,25.28,48295.8887360538,12.5366,12.5366,12.5267,12.5366,48295.8887
2012-05-25 12:40:00,25.27,25.3,25.27,25.29,129756.99220541037,12.5316,12.5465,12.5316,12.5415,129756.9922
2012-05-25 12:45:00,25.3,25.33,25.3,25.31,172550.8176677365,12.5465,12.5614,12.5465,12.5515,172550.8177
2012-05-25 12:50:00,25.31,25.33,25.31,25.32,42946.66055326303,12.5515,12.5614,12.5515,12.5564,42946.6606
2012-05-25 12:55:00,25.33,25.33,25.3,25.3,59605.68546538285,12.5614,12.5614,12.5465,12.5465,59605.6855
2012-05-25 13:00:00,25.3,25.3,25.29,25.29,46920.37291762189,12.5465,12.5465,12.5415,12.5415,46920.3729
2012-05-25 13:05:00,25.3,25.3,25.29,25.29,19104.386367109888,12.5465,12.5465,12.5415,12.5415,19104.3864
2012-05-25 13:10:00,25.29,25.3,25.27,25.28,48907.22909980131,12.5415,12.5465,12.5316,12.5366,48907.2291
2012-05-25 13:15:00,25.28,25.29,25.26,25.28,44933.516735442456,12.5366,12.5415,12.5267,12.5366,44933.5167
2012-05-25 13:20:00,25.28,25.29,25.27,25.28,87727.34219776861,12.5366,12.5415,12.5316,12.5366,87727.3422
2012-05-25 13:25:00,25.28,25.29,25.26,25.28,141830.9643894238,12.5366,12.5415,12.5267,12.5366,141830.9644
2012-05-25 13:30:00,25.28,25.28,25.26,25.26,26440.470732080084,12.5366,12.5366,12.5267,12.5267,26440.4707
2012-05-25 13:35:00,25.27,25.27,25.26,25.26,19715.726730857405,12.5316,12.5316,12.5267,12.5267,19715.7267
2012-05-25 13:40:00,25.26,25.28,25.26,25.27,64496.40837536298,12.5267,12.5366,12.5267,12.5316,64496.4084
2012-05-25 13:45:00,25.28,25.28,25.26,25.28,109888.43038361608,12.5366,12.5366,12.5267,12.5366,109888.4304
2012-05-25 13:50:00,25.28,25.28,25.26,25.26,119669.87620357634,12.5366,12.5366,12.5267,12.5267,119669.8762
2012-05-25 13:55:00,25.26,25.27,25.26,25.26,61286.87146568852,12.5267,12.5316,12.5267,12.5267,61286.8715
2012-05-25 14:00:00,25.26,25.27,25.26,25.27,88338.68256151612,12.5267,12.5316,12.5267,12.5316,88338.6826
2012-05-25 14:05:00,25.27,25.28,25.26,25.26,75042.02965000764,12.5316,12.5366,12.5267,12.5267,75042.0297
2012-05-25 14:10:00,25.26,25.27,25.26,25.26,44475.01146263182,12.5267,12.5316,12.5267,12.5267,44475.0115
2012-05-25 14:15:00,25.26,25.26,25.26,25.26,99342.8091089714,12.5267,12.5267,12.5267,12.5267,99342.8091
2012-05-25 14:20:00,25.26,25.26,25.24,25.25,191502.3689439095,12.5267,12.5267,12.5167,12.5217,191502.3689
2012-05-25 14:25:00,25.25,25.27,25.24,25.26,67553.11019410056,12.5217,12.5316,12.5167,12.5267,67553.1102
2012-05-25 14:30:00,25.27,25.27,25.26,25.26,30108.512914565184,12.5316,12.5316,12.5267,12.5267,30108.5129
2012-05-25 14:35:00,25.26,25.28,25.24,25.26,88491.517652453,12.5267,12.5366,12.5167,12.5267,88491.5177
2012-05-25 14:40:00,25.26,25.26,25.24,25.24,34235.06036986092,12.5267,12.5267,12.5167,12.5167,34235.0604
2012-05-25 14:45:00,25.24,25.24,25.21,25.21,136787.4063885068,12.5167,12.5167,12.5019,12.5019,136787.4064
2012-05-25 14:50:00,25.22,25.24,25.21,25.24,112639.4620204799,12.5068,12.5167,12.5019,12.5167,112639.462
2012-05-25 14:55:00,25.24,25.24,25.24,25.24,49212.89928167507,12.5167,12.5167,12.5167,12.5167,49212.8993
2012-05-25 15:00:00,25.24,25.25,25.22,25.25,88185.84747057925,12.5167,12.5217,12.5068,12.5217,88185.8475
2012-05-25 15:05:00,25.25,25.25,25.22,25.22,55631.97310102399,12.5217,12.5217,12.5068,12.5068,55631.9731
2012-05-25 15:10:00,25.22,25.23,25.2,25.2,115084.82347546997,12.5068,12.5118,12.4969,12.4969,115084.8235
2012-05-25 15:15:00,25.2,25.21,25.19,25.2,86810.33165214733,12.4969,12.5019,12.4919,12.4969,86810.3317
2012-05-25 15:20:00,25.21,25.21,25.15,25.18,330276.63151459576,12.5019,12.5019,12.4721,12.487,330276.6315
2012-05-25 15:25:00,25.17,25.19,25.17,25.18,46309.03255387437,12.482,12.4919,12.482,12.487,46309.0326
2012-05-25 15:30:00,25.19,25.23,25.18,25.21,232615.00840593,12.4919,12.5118,12.487,12.5019,232615.0084
2012-05-25 15:35:00,25.21,25.23,25.21,25.23,104844.87238269906,12.5019,12.5118,12.5019,12.5118,104844.8724
2012-05-25 15:40:00,25.23,25.24,25.22,25.24,126853.12547760965,12.5118,12.5167,12.5068,12.5167,126853.1255
2012-05-25 15:45:00,25.24,25.24,25.22,25.23,192725.04967140456,12.5167,12.5167,12.5068,12.5118,192725.0497
2012-05-25 15:50:00,25.23,25.24,25.21,25.22,239186.91731621572,12.5118,12.5167,12.5019,12.5068,239186.9173
2012-05-25 15:55:00,25.22,25.24,25.22,25.22,545468.4395537215,12.5068,12.5167,12.5068,12.5068,545468.4396
2012-05-29 09:30:00,25.34,25.37,25.28,25.28,204034.8464007336,12.5663,12.5812,12.5366,12.5366,204034.8464
2012-05-29 09:35:00,25.28,25.35,25.28,25.32,198074.2778541953,12.5366,12.5713,12.5366,12.5564,198074.2779
2012-05-29 09:40:00,25.32,25.38,25.31,25.38,182637.9336695705,12.5564,12.5862,12.5515,12.5862,182637.9337
2012-05-29 09:45:00,25.37,25.41,25.35,25.35,145040.50129909828,12.5812,12.601,12.5713,12.5713,145040.5013
2012-05-29 09:50:00,25.35,25.37,25.32,25.32,118447.19547608132,12.5713,12.5812,12.5564,12.5564,118447.1955
2012-05-29 09:55:00,25.32,25.35,25.32,25.33,116918.8445667125,12.5564,12.5713,12.5564,12.5614,116918.8446
2012-05-29 10:00:00,25.33,25.33,25.28,25.32,234907.5347699832,12.5614,12.5614,12.5366,12.5564,234907.5348
2012-05-29 10:05:00,25.33,25.35,25.29,25.29,203882.0113097967,12.5614,12.5713,12.5415,12.5415,203882.0113
2012-05-29 10:10:00,25.3,25.35,25.3,25.33,332110.65260583826,12.5465,12.5713,12.5465,12.5614,332110.6526
2012-05-29 10:15:00,25.33,25.33,25.31,25.31,118752.86565795506,12.5614,12.5614,12.5515,12.5515,118752.8657
2012-05-29 10:20:00,25.31,25.33,25.28,25.29,100871.1600183402,12.5515,12.5614,12.5366,12.5415,100871.16
2012-05-29 10:25:00,25.29,25.31,25.29,25.3,91242.54928931684,12.5415,12.5515,12.5415,12.5465,91242.5493
2012-05-29 10:30:00,25.31,25.33,25.29,25.31,97355.952926792,12.5515,12.5614,12.5415,12.5515,97355.9529
2012-05-29 10:35:00,25.31,25.33,25.3,25.3,63120.89255693107,12.5515,12.5614,12.5465,12.5465,63120.8926
2012-05-29 10:40:00,25.3,25.31,25.29,25.31,73972.18401344949,12.5465,12.5515,12.5415,12.5515,73972.184
2012-05-29 10:45:00,25.31,25.32,25.3,25.31,85587.65092465229,12.5515,12.5564,12.5465,12.5515,85587.6509
2012-05-29 10:50:00,25.32,25.33,25.31,25.32,68622.95583065871,12.5564,12.5614,12.5515,12.5564,68622.9558
2012-05-29 10:55:00,25.33,25.33,25.3,25.31,171175.30184930458,12.5614,12.5614,12.5465,12.5515,171175.3018
2012-05-29 11:00:00,25.31,25.31,25.28,25.29,62051.04692037292,12.5515,12.5515,12.5366,12.5415,62051.0469
2012-05-29 11:05:00,25.28,25.3,25.28,25.29,27204.64618676448,12.5366,12.5465,12.5366,12.5415,27204.6462
2012-05-29 11:10:00,25.28,25.29,25.27,25.28,72290.99801314382,12.5366,12.5415,12.5316,12.5366,72290.998
2012-05-29 11:15:00,25.29,25.3,25.28,25.29,36680.421824850986,12.5415,12.5465,12.5366,12.5415,36680.4218
2012-05-29 11:20:00,25.3,25.3,25.27,25.29,102552.34601864588,12.5465,12.5465,12.5316,12.5415,102552.346
2012-05-29 11:25:00,25.29,25.3,25.28,25.29,73360.84364970197,12.5415,12.5465,12.5366,12.5415,73360.8436
2012-05-29 11:30:00,25.3,25.3,25.26,25.26,80391.25783279841,12.5465,12.5465,12.5267,12.5267,80391.2578
2012-05-29 11:35:00,25.26,25.26,25.21,25.21,113097.96729329054,12.5267,12.5267,12.5019,12.5019,113097.9673
2012-05-29 11:40:00,25.21,25.24,25.2,25.22,80238.42274186153,12.5019,12.5167,12.4969,12.5068,80238.4227
2012-05-29 11:45:00,25.22,25.22,25.17,25.19,83447.95965153599,12.5068,12.5068,12.482,12.4919,83447.9597
2012-05-29 11:50:00,25.19,25.24,25.18,25.24,148097.20311783586,12.4919,12.5167,12.487,12.5167,148097.2031
2012-05-29 11:55:00,25.24,25.25,25.22,25.22,80544.09292373528,12.5167,12.5217,12.5068,12.5068,80544.0929
2012-05-29 12:00:00,25.23,25.23,25.18,25.2,118752.86565795506,12.5118,12.5118,12.487,12.4969,118752.8657
2012-05-29 12:05:00,25.2,25.2,25.18,25.2,58230.16964695094,12.4969,12.4969,12.487,12.4969,58230.1696
2012-05-29 12:10:00,25.2,25.21,25.19,25.2,52269.601100412656,12.4969,12.5019,12.4919,12.4969,52269.6011
2012-05-29 12:15:00,25.2,25.22,25.2,25.21,24912.11982271129,12.4969,12.5068,12.4969,12.5019,24912.1198
2012-05-29 12:20:00,25.21,25.23,25.2,25.2,59147.18019257221,12.5019,12.5118,12.4969,12.4969,59147.1802
2012-05-29 12:25:00,25.21,25.23,25.2,25.22,47073.208008558766,12.5019,12.5118,12.4969,12.5068,47073.208
2012-05-29 12:30:00,25.22,25.23,25.18,25.19,112792.29711141676,12.5068,12.5118,12.487,12.4919,112792.2971
2012-05-29 12:35:00,25.18,25.2,25.18,25.19,99495.64419990827,12.487,12.4969,12.487,12.4919,99495.6442
2012-05-29 12:40:00,25.2,25.21,25.19,25.2,66024.75928473177,12.4969,12.5019,12.4919,12.4969,66024.7593
2012-05-29 12:45:00,25.2,25.2,25.18,25.19,47378.87819043252,12.4969,12.4969,12.487,12.4919,47378.8782
2012-05-29 12:50:00,25.2,25.22,25.19,25.22,70915.4821947119,12.4969,12.5068,12.4919,12.5068,70915.4822
2012-05-29 12:55:00,25.22,25.22,25.2,25.2,72902.33837689133,12.5068,12.5068,12.4969,12.4969,72902.3384
2012-05-29 13:00:00,25.2,25.21,25.19,25.21,66177.59437566865,12.4969,12.5019,12.4919,12.5019,66177.5944
2012-05-29 13:05:00,25.21,25.22,25.2,25.22,29344.337459880782,12.5019,12.5068,12.4969,12.5068,29344.3375
2012-05-29 13:10:00,25.22,25.23,25.21,25.22,64802.07855723674,12.5068,12.5118,12.5019,12.5068,64802.0786
2012-05-29 13:15:00,25.22,25.22,25.19,25.2,60675.531101941,12.5068,12.5068,12.4919,12.4969,60675.5311
2012-05-29 13:20:00,25.2,25.21,25.19,25.21,58230.16964695094,12.4969,12.5019,12.4919,12.5019,58230.1696
2012-05-29 13:25:00,25.2,25.22,25.2,25.2,100106.98456365582,12.4969,12.5068,12.4969,12.4969,100106.9846
2012-05-29 13:30:00,25.2,25.22,25.2,25.22,150084.05930001527,12.4969,12.5068,12.4969,12.5068,150084.0593
2012-05-29 13:35:00,25.22,25.26,25.21,25.25,74889.19455907076,12.5068,12.5267,12.5019,12.5217,74889.1946
2012-05-29 13:40:00,25.25,25.27,25.25,25.27,47837.38346324316,12.5217,12.5316,12.5217,12.5316,47837.3835
2012-05-29 13:45:00,25.26,25.28,25.24,25.24,65413.41892098425,12.5267,12.5366,12.5167,12.5167,65413.4189
2012-05-29 13:50:00,25.24,25.25,25.23,25.24,56090.47837383463,12.5167,12.5217,12.5118,12.5167,56090.4784
2012-05-29 13:55:00,25.24,25.25,25.24,25.24,67400.27510316369,12.5167,12.5217,12.5167,12.5167,67400.2751
2012-05-29 14:00:00,25.24,25.24,25.22,25.24,34387.895460797794,12.5167,12.5167,12.5068,12.5167,34387.8955
2012-05-29 14:05:00,25.24,25.25,25.24,25.25,36680.421824850986,12.5167,12.5217,12.5167,12.5217,36680.4218
2012-05-29 14:10:00,25.25,25.27,25.24,25.26,55326.30291915024,12.5217,12.5316,12.5167,12.5267,55326.3029
2012-05-29 14:15:00,25.26,25.28,25.24,25.26,65719.08910285801,12.5267,12.5366,12.5167,12.5267,65719.0891
2012-05-29 14:20:00,25.25,25.27,25.24,25.26,56854.65382851903,12.5217,12.5316,12.5167,12.5267,56854.6538
2012-05-29 14:25:00,25.25,25.26,25.24,25.24,71526.82255845942,12.5217,12.5267,12.5167,12.5167,71526.8226
2012-05-29 14:30:00,25.24,25.24,25.22,25.24,95216.26165367568,12.5167,12.5167,12.5068,12.5167,95216.2617
2012-05-29 14:35:00,25.23,25.24,25.22,25.22,58077.33455601406,12.5118,12.5167,12.5068,12.5068,58077.3346
2012-05-29 14:40:00,25.22,25.23,25.2,25.23,161088.18584747057,12.5068,12.5118,12.4969,12.5118,161088.1858
2012-05-29 14:45:00,25.23,25.24,25.22,25.24,37444.59727953538,12.5118,12.5167,12.5068,12.5167,37444.5973
2012-05-29 14:50:00,25.24,25.26,25.24,25.26,81002.59819654592,12.5167,12.5267,12.5167,12.5267,81002.5982
2012-05-29 14:55:00,25.26,25.27,25.25,25.26,50588.41510010698,12.5267,12.5316,12.5217,12.5267,50588.4151
2012-05-29 15:00:00,25.26,25.26,25.24,25.26,57007.48891945591,12.5267,12.5267,12.5167,12.5267,57007.4889
2012-05-29 15:05:00,25.26,25.26,25.25,25.26,51046.92037291762,12.5267,12.5267,12.5217,12.5267,51046.9204
2012-05-29 15:10:00,25.26,25.27,25.26,25.27,123490.75347699832,12.5267,12.5316,12.5267,12.5316,123490.7535
2012-05-29 15:15:00,25.27,25.28,25.26,25.28,138468.59238881245,12.5316,12.5366,12.5267,12.5366,138468.5924
2012-05-29 15:20:00,25.28,25.28,25.26,25.27,85893.32110652605,12.5366,12.5366,12.5267,12.5316,85893.3211
2012-05-29 15:25:00,25.27,25.28,25.26,25.28,82683.78419685159,12.5316,12.5366,12.5267,12.5366,82683.7842
2012-05-29 15:30:00,25.28,25.28,25.26,25.27,116460.33929390188,12.5366,12.5366,12.5267,12.5316,116460.3393
2012-05-29 15:35:00,25.27,25.28,25.26,25.26,109124.25492893168,12.5316,12.5366,12.5267,12.5267,109124.2549
2012-05-29 15:40:00,25.26,25.3,25.26,25.3,197310.1023995109,12.5267,12.5465,12.5267,12.5465,197310.1024
2012-05-29 15:45:00,25.3,25.33,25.29,25.32,278312.7005960568,12.5465,12.5614,12.5415,12.5564,278312.7006
2012-05-29 15:50:00,25.31,25.32,25.29,25.3,278618.3707779306,12.5515,12.5564,12.5415,12.5465,278618.3708
2012-05-29 15:55:00,25.3,25.3,25.28,25.3,721534.4643130063,12.5465,12.5465,12.5366,12.5465,721534.4643
2012-05-30 09:30:00,25.07,25.16,25.06,25.15,348158.3371542106,12.4324,12.4771,12.4275,12.4721,348158.3372
2012-05-30 09:35:00,25.15,25.18,25.14,25.14,121351.062203882,12.4721,12.487,12.4671,12.4671,121351.0622
2012-05-30 09:40:00,25.14,25.14,25.1,25.11,120281.21656732383,12.4671,12.4671,12.4473,12.4523,120281.2166
2012-05-30 09:45:00,25.12,25.14,25.1,25.11,142136.63457129756,12.4572,12.4671,12.4473,12.4523,142136.6346
2012-05-30 09:50:00,25.11,25.13,25.09,25.13,95369.09674461256,12.4523,12.4622,12.4424,12.4622,95369.0967
2012-05-30 09:55:00,25.13,25.13,25.07,25.08,137245.91166131743,12.4622,12.4622,12.4324,12.4374,137245.9117
2012-05-30 10:00:00,25.09,25.09,25.03,25.09,167201.58948494573,12.4424,12.4424,12.4126,12.4424,167201.5895
2012-05-30 10:05:00,25.09,25.15,25.09,25.14,140302.613480055,12.4424,12.4721,12.4424,12.4671,140302.6135
2012-05-30 10:10:00,25.14,25.14,25.1,25.11,151918.08039125783,12.4671,12.4671,12.4473,12.4523,151918.0804
2012-05-30 10:15:00,25.11,25.13,25.09,25.09,128992.81675072596,12.4523,12.4622,12.4424,12.4424,128992.8168
2012-05-30 10:20:00,25.09,25.12,25.07,25.12,107137.39874675224,12.4424,12.4572,12.4324,12.4572,107137.3987
2012-05-30 10:25:00,25.12,25.13,25.11,25.11,79932.75255998777,12.4572,12.4622,12.4523,12.4523,79932.7526
2012-05-30 10:30:00,25.11,25.13,25.1,25.13,101482.50038208772,12.4523,12.4622,12.4473,12.4622,101482.5004
2012-05-30 10:35:00,25.13,25.13,25.07,25.07,121809.56747669264,12.4622,12.4622,12.4324,12.4324,121809.5675
2012-05-30 10:40:00,25.07,25.09,25.05,25.07,81002.59819654592,12.4324,12.4424,12.4225,12.4324,81002.5982
2012-05-30 10:45:00,25.07,25.08,25.06,25.06,58383.004737887815,12.4324,12.4374,12.4275,12.4275,58383.0047
2012-05-30 10:50:00,25.07,25.09,25.07,25.09,128687.1465688522,12.4324,12.4424,12.4324,12.4424,128687.1466
2012-05-30 10:55:00,25.09,25.09,25.07,25.07,86963.1667430842,12.4424,12.4424,12.4324,12.4324,86963.1667
2012-05-30 11:00:00,25.07,25.08,25.06,25.07,53033.77655509705,12.4324,12.4374,12.4275,12.4324,53033.7766
2012-05-30 11:05:00,25.07,25.09,25.07,25.08,58841.51001069845,12.4324,12.4424,12.4324,12.4374,58841.51
2012-05-30 11:10:00,25.08,25.09,25.08,25.08,40195.6289163992,12.4374,12.4424,12.4374,12.4374,40195.6289
2012-05-30 11:15:00,25.09,25.1,25.08,25.1,69845.63655815375,12.4424,12.4473,12.4374,12.4473,69845.6366
2012-05-30 11:20:00,25.1,25.11,25.08,25.09,50588.41510010698,12.4473,12.4523,12.4374,12.4424,50588.4151
2012-05-30 11:25:00,25.09,25.1,25.07,25.1,86504.66147027357,12.4424,12.4473,12.4324,12.4473,86504.6615
2012-05-30 11:30:00,25.09,25.1,25.07,25.09,144429.16093535075,12.4424,12.4473,12.4324,12.4424,144429.1609
2012-05-30 11:35:00,25.09,25.11,25.08,25.09,83753.62983340975,12.4424,12.4523,12.4374,12.4424,83753.6298
2012-05-30 11:40:00,25.09,25.09,25.06,25.07,70915.4821947119,12.4424,12.4424,12.4275,12.4324,70915.4822
2012-05-30 11:45:00,25.07,25.07,25.06,25.06,64190.738193489226,12.4324,12.4324,12.4275,12.4275,64190.7382
2012-05-30 11:50:00,25.06,25.07,25.05,25.05,81461.10346935656,12.4275,12.4324,12.4225,12.4225,81461.1035
2012-05-30 11:55:00,25.05,25.07,25.05,25.06,78710.07183249273,12.4225,12.4324,12.4225,12.4275,78710.0718
2012-05-30 12:00:00,25.07,25.07,25.03,25.03,99954.14947271891,12.4324,12.4324,12.4126,12.4126,99954.1495
2012-05-30 12:05:00,25.03,25.06,25.03,25.06,55937.64328289775,12.4126,12.4275,12.4126,12.4275,55937.6433
2012-05-30 12:10:00,25.06,25.06,25.05,25.06,53797.952009781446,12.4275,12.4275,12.4225,12.4275,53797.952
2012-05-30 12:15:00,25.06,25.06,25.04,25.05,73513.67874063885,12.4275,12.4275,12.4176,12.4225,73513.6787
2012-05-30 12:20:00,25.05,25.05,25.04,25.05,61286.87146568852,12.4225,12.4225,12.4176,12.4225,61286.8715
2012-05-30 12:25:00,25.05,25.05,25.01,25.03,162616.53675683937,12.4225,12.4225,12.4027,12.4126,162616.5368
2012-05-30 12:30:00,25.03,25.03,25.02,25.03,58535.8398288247,12.4126,12.4126,12.4076,12.4126,58535.8398
2012-05-30 12:35:00,25.03,25.04,25.03,25.04,47226.04309949564,12.4126,12.4176,12.4126,12.4176,47226.0431
2012-05-30 12:40:00,25.04,25.05,25.03,25.05,104539.20220082533,12.4176,12.4225,12.4126,12.4225,104539.2022
2012-05-30 12:45:00,25.06,25.06,25.04,25.05,92312.39492587498,12.4275,12.4275,12.4176,12.4225,92312.3949
2012-05-30 12:50:00,25.05,25.06,25.05,25.06,79168.57710530337,12.4225,12.4275,12.4225,12.4275,79168.5771
2012-05-30 12:55:00,25.06,25.07,25.05,25.05,80085.58765092464,12.4275,12.4324,12.4225,12.4225,80085.5877
2012-05-30 13:00:00,25.05,25.07,25.04,25.04,71832.49274033318,12.4225,12.4324,12.4176,12.4176,71832.4927
2012-05-30 13:05:00,25.04,25.05,25.03,25.03,36986.09200672474,12.4176,12.4225,12.4126,12.4126,36986.092
2012-05-30 13:10:00,25.02,25.04,25.02,25.04,57007.48891945591,12.4076,12.4176,12.4076,12.4176,57007.4889
2012-05-30 13:15:00,25.03,25.05,25.03,25.05,39737.123643588566,12.4126,12.4225,12.4126,12.4225,39737.1236
2012-05-30 13:20:00,25.05,25.07,25.04,25.07,76570.38055937643,12.4225,12.4324,12.4176,12.4324,76570.3806
2012-05-30 13:25:00,25.07,25.08,25.06,25.08,121656.73238575576,12.4324,12.4374,12.4275,12.4374,121656.7324
2012-05-30 13:30:00,25.08,25.12,25.07,25.12,65871.9241937949,12.4374,12.4572,12.4324,12.4572,65871.9242
2012-05-30 13:35:00,25.12,25.13,25.09,25.13,143970.6556625401,12.4572,12.4622,12.4424,12.4622,143970.6557
2012-05-30 13:40:00,25.12,25.13,25.1,25.13,75500.53492281827,12.4572,12.4622,12.4473,12.4622,75500.5349
2012-05-30 13:45:00,25.13,25.13,25.11,25.11,46156.19746293749,12.4622,12.4622,12.4523,12.4523,46156.1975
2012-05-30 13:50:00,25.11,25.12,25.09,25.12,81613.93856029343,12.4523,12.4572,12.4424,12.4572,81613.9386
2012-05-30 13:55:00,25.12,25.12,25.1,25.1,86504.66147027357,12.4572,12.4572,12.4473,12.4473,86504.6615
2012-05-30 14:00:00,25.11,25.11,25.09,25.11,66636.09964847928,12.4523,12.4523,12.4424,12.4523,66636.0996
2012-05-30 14:05:00,25.11,25.11,25.09,25.09,56243.31346477151,12.4523,12.4523,12.4424,12.4424,56243.3135
2012-05-30 14:10:00,25.1,25.1,25.07,25.09,38208.772734219776,12.4473,12.4473,12.4324,12.4424,38208.7727
2012-05-30 14:15:00,25.08,25.11,25.08,25.11,43405.16582607367,12.4374,12.4523,12.4374,12.4523,43405.1658
2012-05-30 14:20:00,25.11,25.11,25.08,25.09,56090.47837383463,12.4523,12.4523,12.4374,12.4424,56090.4784
2012-05-30 14:25:00,25.09,25.09,25.05,25.07,54409.29237352896,12.4424,12.4424,12.4225,12.4324,54409.2924
2012-05-30 14:30:00,25.07,25.09,25.06,25.09,176218.8598502216,12.4324,12.4424,12.4275,12.4424,176218.8599
2012-05-30 14:35:00,25.09,25.09,25.07,25.07,41571.14473483111,12.4424,12.4424,12.4324,12.4324,41571.1447
2012-05-30 14:40:00,25.07,25.08,25.06,25.08,63579.397829741705,12.4324,12.4374,12.4275,12.4374,63579.3978
2012-05-30 14:45:00,25.08,25.09,25.07,25.07,88950.02292526363,12.4374,12.4424,12.4324,12.4324,88950.0229
2012-05-30 14:50:00,25.07,25.09,25.07,25.09,55937.64328289775,12.4324,12.4424,12.4324,12.4424,55937.6433
2012-05-30 14:55:00,25.09,25.11,25.09,25.09,91089.71419837994,12.4424,12.4523,12.4424,12.4424,91089.7142
2012-05-30 15:00:00,25.09,25.11,25.09,25.09,137857.25202506495,12.4424,12.4523,12.4424,12.4424,137857.252
2012-05-30 15:05:00,25.09,25.1,25.08,25.09,155280.45239186916,12.4424,12.4473,12.4374,12.4424,155280.4524
2012-05-30 15:10:00,25.1,25.1,25.07,25.08,187070.15130674,12.4473,12.4473,12.4324,12.4374,187070.1513
2012-05-30 15:15:00,25.07,25.1,25.06,25.1,129145.65184166284,12.4324,12.4473,12.4275,12.4473,129145.6518
2012-05-30 15:20:00,25.1,25.11,25.08,25.11,111875.2865657955,12.4473,12.4523,12.4374,12.4523,111875.2866
2012-05-30 15:25:00,25.11,25.13,25.1,25.12,130215.497478221,12.4523,12.4622,12.4473,12.4572,130215.4975
2012-05-30 15:30:00,25.13,25.13,25.1,25.13,158184.31911966988,12.4622,12.4622,12.4473,12.4622,158184.3191
2012-05-30 15:35:00,25.13,25.16,25.12,25.16,207397.21840134493,12.4622,12.4771,12.4572,12.4771,207397.2184
2012-05-30 15:40:00,25.16,25.16,25.11,25.11,257374.2931377044,12.4771,12.4771,12.4523,12.4523,257374.2931
2012-05-30 15:45:00,25.12,25.16,25.12,25.14,161241.02093840746,12.4572,12.4771,12.4572,12.4671,161241.0209
2012-05-30 15:50:00,25.15,25.15,25.13,25.13,257374.2931377044,12.4721,12.4721,12.4622,12.4622,257374.2931
2012-05-30 15:55:00,25.13,25.15,25.13,25.13,649243.4662998624,12.4622,12.4721,12.4622,12.4622,649243.4663
2012-05-31 09:30:00,25.11,25.13,25.01,25.08,425492.8931682714,12.4523,12.4622,12.4027,12.4374,425492.8932
2012-05-31 09:35:00,25.09,25.16,25.06,25.16,126088.95002292526,12.4424,12.4771,12.4275,12.4771,126088.95
2012-05-31 09:40:00,25.16,25.16,25.13,25.14,124713.43420449334,12.4771,12.4771,12.4622,12.4671,124713.4342
2012-05-31 09:45:00,25.14,25.18,25.13,25.14,202812.16567323857,12.4671,12.487,12.4622,12.4671,202812.1657
2012-05-31 09:50:00,25.14,25.16,25.12,25.13,216261.65367568392,12.4671,12.4771,12.4572,12.4622,216261.6537
2012-05-31 09:55:00,25.13,25.16,25.12,25.15,133272.19929695857,12.4622,12.4771,12.4572,12.4721,133272.1993
2012-05-31 10:00:00,25.14,25.17,25.13,25.14,188751.3373070457,12.4671,12.482,12.4622,12.4671,188751.3373
2012-05-31 10:05:00,25.14,25.14,25.11,25.12,183860.6143970656,12.4671,12.4671,12.4523,12.4572,183860.6144
2012-05-31 10:10:00,25.12,25.12,25.09,25.11,83600.79474247286,12.4572,12.4572,12.4424,12.4523,83600.7947
2012-05-31 10:15:00,25.11,25.15,25.1,25.14,132508.02384227418,12.4523,12.4721,12.4473,12.4671,132508.0238
2012-05-31 10:20:00,25.14,25.15,25.11,25.11,282439.24805135257,12.4671,12.4721,12.4523,12.4523,282439.2481
2012-05-31 10:25:00,25.11,25.16,25.11,25.14,108512.91456518415,12.4523,12.4771,12.4523,12.4671,108512.9146
2012-05-31 10:30:00,25.14,25.14,25.11,25.12,211982.2711294513,12.4671,12.4671,12.4523,12.4572,211982.2711
2012-05-31 10:35:00,25.13,25.13,25.09,25.09,110652.60583830049,12.4622,12.4622,12.4424,12.4424,110652.6058
2012-05-31 10:40:00,25.1,25.11,25.09,25.09,113403.63747516429,12.4473,12.4523,12.4424,12.4424,113403.6375
2012-05-31 10:45:00,25.09,25.11,25.08,25.08,209995.41494727187,12.4424,12.4523,12.4374,12.4374,209995.4149
2012-05-31 10:50:00,25.09,25.09,25.07,25.08,123185.08329512455,12.4424,12.4424,12.4324,12.4374,123185.0833
2012-05-31 10:55:00,25.09,25.12,25.09,25.11,101176.83020021395,12.4424,12.4572,12.4424,12.4523,101176.8302
2012-05-31 11:00:00,25.11,25.11,25.07,25.08,252330.7351367874,12.4523,12.4523,12.4324,12.4374,252330.7351
2012-05-31 11:05:00,25.07,25.12,25.07,25.12,219624.02567629528,12.4324,12.4572,12.4324,12.4572,219624.0257
2012-05-31 11:10:00,25.12,25.12,25.07,25.07,153293.59620968974,12.4572,12.4572,12.4324,12.4324,153293.5962
2012-05-31 11:15:00,25.07,25.09,25.06,25.07,226960.11004126543,12.4324,12.4424,12.4275,12.4324,226960.11
2012-05-31 11:20:00,25.07,25.11,25.05,25.1,115237.65856640684,12.4324,12.4523,12.4225,12.4473,115237.6586
2012-05-31 11:25:00,25.11,25.14,25.11,25.13,170258.2913036833,12.4523,12.4671,12.4523,12.4622,170258.2913
2012-05-31 11:30:00,25.13,25.13,25.09,25.12,317438.4838758979,12.4622,12.4622,12.4424,12.4572,317438.4839
2012-05-31 11:35:00,25.12,25.12,25.07,25.07,299403.94314534613,12.4572,12.4572,12.4324,12.4324,299403.9431
2012-05-31 11:40:00,25.07,25.09,25.07,25.07,355188.75133730704,12.4324,12.4424,12.4324,12.4324,355188.7513
2012-05-31 11:45:00,25.07,25.07,25.03,25.03,148555.7083906465,12.4324,12.4324,12.4126,12.4126,148555.7084
2012-05-31 11:50:00,25.03,25.05,25.0,25.0,101482.50038208772,12.4126,12.4225,12.3977,12.3977,101482.5004
2012-05-31 11:55:00,25.01,25.01,25.0,25.01,107290.23383768911,12.4027,12.4027,12.3977,12.4027,107290.2338
2012-05-31 12:00:00,25.01,25.03,25.0,25.01,123337.91838606144,12.4027,12.4126,12.3977,12.4027,123337.9184
2012-05-31 12:05:00,25.01,25.05,25.01,25.04,76723.2156503133,12.4027,12.4225,12.4027,12.4176,76723.2157
2012-05-31 12:10:00,25.03,25.07,25.02,25.07,113250.8023842274,12.4126,12.4324,12.4076,12.4324,113250.8024
2012-05-31 12:15:00,25.07,25.07,25.04,25.07,407305.5173467828,12.4324,12.4324,12.4176,12.4324,407305.5173
2012-05-31 12:20:00,25.07,25.11,25.07,25.1,122879.4131132508,12.4324,12.4523,12.4324,12.4473,122879.4131
2012-05-31 12:25:00,25.09,25.14,25.09,25.11,128381.47638697844,12.4424,12.4671,12.4424,12.4523,128381.4764
2012-05-31 12:30:00,25.11,25.13,25.09,25.11,152987.926027816,12.4523,12.4622,12.4424,12.4523,152987.926
2012-05-31 12:35:00,25.11,25.11,25.08,25.1,200366.8042182485,12.4523,12.4523,12.4374,12.4473,200366.8042
2012-05-31 12:40:00,25.11,25.12,25.09,25.11,83753.62983340975,12.4523,12.4572,12.4424,12.4523,83753.6298
2012-05-31 12:45:00,25.11,25.11,25.09,25.09,44933.516735442456,12.4523,12.4523,12.4424,12.4424,44933.5167
2012-05-31 12:50:00,25.09,25.11,25.08,25.08,58994.345101635336,12.4424,12.4523,12.4374,12.4374,58994.3451
2012-05-31 12:55:00,25.09,25.09,25.07,25.07,72596.66819501757,12.4424,12.4424,12.4324,12.4324,72596.6682
2012-05-31 13:00:00,25.07,25.09,25.06,25.08,71985.32783127006,12.4324,12.4424,12.4275,12.4374,71985.3278
2012-05-31 13:05:00,25.08,25.11,25.06,25.08,249274.0333180498,12.4374,12.4523,12.4275,12.4374,249274.0333
2012-05-31 13:10:00,25.07,25.08,25.06,25.07,81308.26837841969,12.4324,12.4374,12.4275,12.4324,81308.2684
2012-05-31 13:15:00,25.07,25.1,25.06,25.09,187070.15130674,12.4324,12.4473,12.4275,12.4424,187070.1513
2012-05-31 13:20:00,25.09,25.1,25.08,25.1,116918.8445667125,12.4424,12.4473,12.4374,12.4473,116918.8446
2012-05-31 13:25:00,25.1,25.11,25.09,25.09,45086.35182637934,12.4473,12.4523,12.4424,12.4424,45086.3518
2012-05-31 13:30:00,25.09,25.12,25.09,25.11,76570.38055937643,12.4424,12.4572,12.4424,12.4523,76570.3806
2012-05-31 13:35:00,25.11,25.11,25.08,25.08,170411.1263946202,12.4523,12.4523,12.4374,12.4374,170411.1264
2012-05-31 13:40:00,25.07,25.09,25.07,25.09,82072.44383310407,12.4324,12.4424,12.4324,12.4424,82072.4438
2012-05-31 13:45:00,25.09,25.09,25.06,25.06,80544.09292373528,12.4424,12.4424,12.4275,12.4275,80544.0929
2012-05-31 13:50:00,25.06,25.07,25.04,25.07,104844.87238269906,12.4275,12.4324,12.4176,12.4324,104844.8724
2012-05-31 13:55:00,25.07,25.08,25.06,25.07,176524.53003209535,12.4324,12.4374,12.4275,12.4324,176524.53
2012-05-31 14:00:00,25.07,25.09,25.07,25.09,141830.9643894238,12.4324,12.4424,12.4324,12.4424,141830.9644
2012-05-31 14:05:00,25.08,25.11,25.08,25.11,93535.07565337,12.4374,12.4523,12.4374,12.4523,93535.0757
2012-05-31 14:10:00,25.11,25.13,25.11,25.11,144734.8311172245,12.4523,12.4622,12.4523,12.4523,144734.8311
2012-05-31 14:15:00,25.11,25.11,25.1,25.11,24759.284731774413,12.4523,12.4523,12.4473,12.4523,24759.2847
2012-05-31 14:20:00,25.11,25.11,25.07,25.09,49518.569463548825,12.4523,12.4523,12.4324,12.4424,49518.5695
2012-05-31 14:25:00,25.09,25.12,25.09,25.09,114626.31820265931,12.4424,12.4572,12.4424,12.4424,114626.3182
2012-05-31 14:30:00,25.09,25.1,25.08,25.08,72443.8331040807,12.4424,12.4473,12.4374,12.4374,72443.8331
2012-05-31 14:35:00,25.08,25.09,25.07,25.08,75500.53492281827,12.4374,12.4424,12.4324,12.4374,75500.5349
2012-05-31 14:40:00,25.08,25.12,25.08,25.11,64802.07855723674,12.4374,12.4572,12.4374,12.4523,64802.0786
2012-05-31 14:45:00,25.11,25.11,25.08,25.08,54256.45728259208,12.4523,12.4523,12.4374,12.4374,54256.4573
2012-05-31 14:50:00,25.08,25.09,25.06,25.07,50129.909827296346,12.4374,12.4424,12.4275,12.4324,50129.9098
2012-05-31 14:55:00,25.07,25.11,25.07,25.1,95980.43710836009,12.4324,12.4523,12.4324,12.4473,95980.4371
2012-05-31 15:00:00,25.09,25.1,25.07,25.07,57160.32401039278,12.4424,12.4473,12.4324,12.4324,57160.324
2012-05-31 15:05:00,25.08,25.11,25.08,25.09,69387.13128534312,12.4374,12.4523,12.4374,12.4424,69387.1313
2012-05-31 15:10:00,25.1,25.13,25.1,25.12,43558.00091701054,12.4473,12.4622,12.4473,12.4572,43558.0009
2012-05-31 15:15:00,25.13,25.13,25.11,25.11,52116.766009475774,12.4622,12.4622,12.4523,12.4523,52116.766
2012-05-31 15:20:00,25.12,25.13,25.11,25.13,39278.61837077793,12.4572,12.4622,12.4523,12.4622,39278.6184
2012-05-31 15:25:00,25.13,25.16,25.13,25.16,149319.88384533089,12.4622,12.4771,12.4622,12.4771,149319.8838
2012-05-31 15:30:00,25.16,25.16,25.12,25.13,300779.45896377804,12.4771,12.4771,12.4572,12.4622,300779.459
2012-05-31 15:35:00,25.13,25.17,25.13,25.14,231850.8329512456,12.4622,12.482,12.4622,12.4671,231850.833
2012-05-31 15:40:00,25.15,25.15,25.1,25.11,239798.2576799633,12.4721,12.4721,12.4473,12.4523,239798.2577
2012-05-31 15:45:00,25.11,25.11,25.06,25.1,244688.98058994344,12.4523,12.4523,12.4275,12.4473,244688.9806
2012-05-31 15:50:00,25.09,25.11,25.07,25.08,192572.21458046767,12.4424,12.4523,12.4324,12.4374,192572.2146
2012-05-31 15:55:00,25.09,25.1,25.03,25.03,824392.4805135259,12.4424,12.4473,12.4126,12.4126,824392.4805
2012-06-01 09:30:00,24.86,24.92,24.75,24.81,683020.0213969128,12.3283,12.358,12.2737,12.3035,683020.0214
2012-06-01 09:35:00,24.81,24.84,24.78,24.8,140455.4485709919,12.3035,12.3184,12.2886,12.2985,140455.4486
2012-06-01 09:40:00,24.79,24.84,24.78,24.81,128381.47638697844,12.2936,12.3184,12.2886,12.3035,128381.4764
2012-06-01 09:45:00,24.81,24.82,24.76,24.78,153904.93657343724,12.3035,12.3085,12.2787,12.2886,153904.9366
2012-06-01 09:50:00,24.78,24.81,24.77,24.78,115237.65856640684,12.2886,12.3035,12.2837,12.2886,115237.6586
2012-06-01 09:55:00,24.78,24.78,24.73,24.75,257985.633501452,12.2886,12.2886,12.2638,12.2737,257985.6335
2012-06-01 10:00:00,24.75,24.87,24.73,24.87,227571.450405013,12.2737,12.3333,12.2638,12.3333,227571.4504
2012-06-01 10:05:00,24.87,24.87,24.8,24.81,179428.39675989607,12.3333,12.3333,12.2985,12.3035,179428.3968
2012-06-01 10:10:00,24.82,24.84,24.77,24.77,167354.4245758826,12.3085,12.3184,12.2837,12.2837,167354.4246
2012-06-01 10:15:00,24.77,24.8,24.75,24.77,73819.34892251261,12.2837,12.2985,12.2737,12.2837,73819.3489
2012-06-01 10:20:00,24.77,24.78,24.73,24.77,155891.79275561668,12.2837,12.2886,12.2638,12.2837,155891.7928
2012-06-01 10:25:00,24.77,24.78,24.74,24.76,72443.8331040807,12.2837,12.2886,12.2688,12.2787,72443.8331
2012-06-01 10:30:00,24.76,24.77,24.73,24.76,144581.99602628764,12.2787,12.2837,12.2638,12.2787,144581.996
2012-06-01 10:35:00,24.76,24.77,24.73,24.73,80544.09292373528,12.2787,12.2837,12.2638,12.2638,80544.0929
2012-06-01 10:40:00,24.73,24.74,24.69,24.73,180192.5722145805,12.2638,12.2688,12.244,12.2638,180192.5722
2012-06-01 10:45:00,24.73,24.75,24.69,24.71,149472.71893626775,12.2638,12.2737,12.244,12.2539,149472.7189
2012-06-01 10:50:00,24.7,24.71,24.67,24.69,112486.62692954302,12.2489,12.2539,12.2341,12.244,112486.6269
2012-06-01 10:55:00,24.68,24.69,24.63,24.65,258291.30368332568,12.239,12.244,12.2142,12.2242,258291.3037
2012-06-01 11:00:00,24.65,24.65,24.59,24.6,176677.36512303224,12.2242,12.2242,12.1944,12.1994,176677.3651
2012-06-01 11:05:00,24.6,24.61,24.58,24.58,145040.50129909828,12.1994,12.2043,12.1894,12.1894,145040.5013
2012-06-01 11:10:00,24.58,24.61,24.58,24.61,284731.77441540576,12.1894,12.2043,12.1894,12.2043,284731.7744
2012-06-01 11:15:00,24.61,24.65,24.61,24.64,235824.54531560445,12.2043,12.2242,12.2043,12.2192,235824.5453
2012-06-01 11:20:00,24.64,24.65,24.63,24.63,109429.92511080545,12.2192,12.2242,12.2142,12.2142,109429.9251
2012-06-01 11:25:00,24.63,24.66,24.63,24.65,138774.26257068623,12.2142,12.2291,12.2142,12.2242,138774.2626
2012-06-01 11:30:00,24.65,24.67,24.65,24.67,92465.23001681184,12.2242,12.2341,12.2242,12.2341,92465.23
2012-06-01 11:35:00,24.67,24.71,24.67,24.69,117530.18493046003,12.2341,12.2539,12.2341,12.244,117530.1849
2012-06-01 11:40:00,24.69,24.71,24.68,24.7,88185.84747057925,12.244,12.2539,12.239,12.2489,88185.8475
2012-06-01 11:45:00,24.71,24.71,24.67,24.67,53186.611646033925,12.2539,12.2539,12.2341,12.2341,53186.6116
2012-06-01 11:50:00,24.66,24.68,24.65,24.68,62662.38728412043,12.2291,12.239,12.2242,12.239,62662.3873
2012-06-01 11:55:00,24.68,24.71,24.67,24.71,79015.7420143665,12.239,12.2539,12.2341,12.2539,79015.742
2012-06-01 12:00:00,24.7,24.71,24.69,24.7,65566.25401192113,12.2489,12.2539,12.244,12.2489,65566.254
2012-06-01 12:05:00,24.7,24.73,24.69,24.73,56701.81873758214,12.2489,12.2638,12.244,12.2638,56701.8187
2012-06-01 12:10:00,24.73,24.75,24.71,24.75,56090.47837383463,12.2638,12.2737,12.2539,12.2737,56090.4784
2012-06-01 12:15:00,24.75,24.75,24.73,24.75,77181.72092312394,12.2737,12.2737,12.2638,12.2737,77181.7209
2012-06-01 12:20:00,24.75,24.75,24.73,24.73,92770.90019868562,12.2737,12.2737,12.2638,12.2638,92770.9002
2012-06-01 12:25:00,24.73,24.73,24.7,24.71,70304.14183096439,12.2638,12.2638,12.2489,12.2539,70304.1418
2012-06-01 12:30:00,24.71,24.72,24.7,24.71,41571.14473483111,12.2539,12.2589,12.2489,12.2539,41571.1447
2012-06-01 12:35:00,24.71,24.72,24.69,24.69,39584.28855265168,12.2539,12.2589,12.244,12.244,39584.2886
2012-06-01 12:40:00,24.69,24.71,24.69,24.71,100718.32492740332,12.244,12.2539,12.244,12.2539,100718.3249
2012-06-01 12:45:00,24.71,24.72,24.7,24.71,40501.29909827296,12.2539,12.2589,12.2489,12.2539,40501.2991
2012-06-01 12:50:00,24.71,24.72,24.71,24.71,45697.69219012685,12.2539,12.2589,12.2539,12.2539,45697.6922
2012-06-01 12:55:00,24.71,24.71,24.69,24.7,121045.39202200824,12.2539,12.2539,12.244,12.2489,121045.392
2012-06-01 13:00:00,24.69,24.71,24.69,24.7,157572.97875592235,12.244,12.2539,12.244,12.2489,157572.9788
2012-06-01 13:05:00,24.71,24.71,24.67,24.69,158184.31911966988,12.2539,12.2539,12.2341,12.244,158184.3191
2012-06-01 13:10:00,24.68,24.72,24.68,24.71,51505.42564572825,12.239,12.2589,12.239,12.2539,51505.4256
2012-06-01 13:15:00,24.71,24.72,24.69,24.7,46920.37291762189,12.2539,12.2589,12.244,12.2489,46920.3729
2012-06-01 13:20:00,24.7,24.71,24.69,24.7,92618.06510774874,12.2489,12.2539,12.244,12.2489,92618.0651
2012-06-01 13:25:00,24.69,24.71,24.66,24.66,68775.79092159559,12.244,12.2539,12.2291,12.2291,68775.7909
2012-06-01 13:30:00,24.67,24.67,24.63,24.63,137704.41693412806,12.2341,12.2341,12.2142,12.2142,137704.4169
2012-06-01 13:35:00,24.63,24.63,24.61,24.63,158795.65948341737,12.2142,12.2142,12.2043,12.2142,158795.6595
2012-06-01 13:40:00,24.63,24.67,24.63,24.67,103010.8512914565,12.2142,12.2341,12.2142,12.2341,103010.8513
2012-06-01 13:45:00,24.67,24.67,24.64,24.64,35610.57618829283,12.2341,12.2341,12.2192,12.2192,35610.5762
2012-06-01 13:50:00,24.64,24.64,24.61,24.61,98578.63365428704,12.2192,12.2192,12.2043,12.2043,98578.6337
2012-06-01 13:55:00,24.61,24.62,24.6,24.6,137245.91166131743,12.2043,12.2093,12.1994,12.1994,137245.9117
2012-06-01 14:00:00,24.6,24.61,24.59,24.59,145346.17148097203,12.1994,12.2043,12.1944,12.1944,145346.1715
2012-06-01 14:05:00,24.6,24.63,24.59,24.62,141525.29420755003,12.1994,12.2142,12.1944,12.2093,141525.2942
2012-06-01 14:10:00,24.61,24.62,24.6,24.61,70609.81201283814,12.2043,12.2093,12.1994,12.2043,70609.812
2012-06-01 14:15:00,24.61,24.63,24.61,24.63,102399.510927709,12.2043,12.2142,12.2043,12.2142,102399.5109
2012-06-01 14:20:00,24.63,24.67,24.63,24.66,224209.07840440163,12.2142,12.2341,12.2142,12.2291,224209.0784
2012-06-01 14:25:00,24.66,24.66,24.62,24.62,72443.8331040807,12.2291,12.2291,12.2093,12.2093,72443.8331
2012-06-01 14:30:00,24.62,24.67,24.62,24.66,131132.50802384227,12.2093,12.2341,12.2093,12.2291,131132.508
2012-06-01 14:35:00,24.66,24.67,24.63,24.67,80696.92801467216,12.2291,12.2341,12.2142,12.2341,80696.928
2012-06-01 14:40:00,24.66,24.67,24.63,24.65,67094.60492128992,12.2291,12.2341,12.2142,12.2242,67094.6049
2012-06-01 14:45:00,24.65,24.65,24.62,24.62,116001.83402109124,12.2242,12.2242,12.2093,12.2093,116001.834
2012-06-01 14:50:00,24.62,24.65,24.61,24.61,181720.92312394924,12.2093,12.2242,12.2043,12.2043,181720.9231
2012-06-01 14:55:00,24.61,24.63,24.6,24.6,209384.0745835244,12.2043,12.2142,12.1994,12.1994,209384.0746
2012-06-01 15:00:00,24.6,24.61,24.59,24.61,126700.29038667276,12.1994,12.2043,12.1944,12.2043,126700.2904
2012-06-01 15:05:00,24.61,24.62,24.6,24.61,107443.068928626,12.2043,12.2093,12.1994,12.2043,107443.0689
2012-06-01 15:10:00,24.61,24.63,24.6,24.61,93687.9107443069,12.2043,12.2142,12.1994,12.2043,93687.9107
2012-06-01 15:15:00,24.61,24.63,24.6,24.61,128534.31147791533,12.2043,12.2142,12.1994,12.2043,128534.3115
2012-06-01 15:20:00,24.61,24.61,24.59,24.6,72138.16292220693,12.2043,12.2043,12.1944,12.1994,72138.1629
2012-06-01 15:25:00,24.6,24.64,24.6,24.6,172703.6527586734,12.1994,12.2192,12.1994,12.1994,172703.6528
2012-06-01 15:30:00,24.6,24.61,24.58,24.61,338529.7264251872,12.1994,12.2043,12.1894,12.2043,338529.7264
2012-06-01 15:35:00,24.61,24.61,24.59,24.59,182790.7687605074,12.2043,12.2043,12.1944,12.1944,182790.7688
2012-06-01 15:40:00,24.59,24.61,24.58,24.61,175760.35457741097,12.1944,12.2043,12.1894,12.2043,175760.3546
2012-06-01 15:45:00,24.61,24.63,24.6,24.6,251566.559682103,12.2043,12.2142,12.1994,12.1994,251566.5597
2012-06-01 15:50:00,24.6,24.62,24.59,24.6,197921.44276325844,12.1994,12.2093,12.1944,12.1994,197921.4428
2012-06-01 15:55:00,24.6,24.62,24.59,24.6,650007.6417545468,12.1994,12.2093,12.1944,12.1994,650007.6418
2012-06-04 09:30:00,24.52,24.58,24.47,24.52,444291.6093535075,12.1597,12.1894,12.1349,12.1597,444291.6094
2012-06-04 09:35:00,24.51,24.56,24.51,24.56,105609.04783738346,12.1547,12.1795,12.1547,12.1795,105609.0478
2012-06-04 09:40:00,24.56,24.58,24.54,24.55,86504.66147027357,12.1795,12.1894,12.1696,12.1746,86504.6615
2012-06-04 09:45:00,24.55,24.56,24.5,24.52,75500.53492281827,12.1746,12.1795,12.1498,12.1597,75500.5349
2012-06-04 09:50:00,24.52,24.54,24.5,24.53,149319.88384533089,12.1597,12.1696,12.1498,12.1646,149319.8838
2012-06-04 09:55:00,24.53,24.55,24.48,24.54,88491.517652453,12.1646,12.1746,12.1398,12.1696,88491.5177
2012-06-04 10:00:00,24.54,24.56,24.5,24.56,107290.23383768911,12.1696,12.1795,12.1498,12.1795,107290.2338
2012-06-04 10:05:00,24.55,24.58,24.52,24.58,151306.7400275103,12.1746,12.1894,12.1597,12.1894,151306.74
2012-06-04 10:10:00,24.58,24.6,24.56,24.59,270518.110958276,12.1894,12.1994,12.1795,12.1944,270518.111
2012-06-04 10:15:00,24.6,24.62,24.58,24.6,429160.9353507565,12.1994,12.2093,12.1894,12.1994,429160.9354
2012-06-04 10:20:00,24.6,24.61,24.57,24.58,133577.86947883232,12.1994,12.2043,12.1845,12.1894,133577.8695
2012-06-04 10:25:00,24.57,24.6,24.56,24.56,153293.59620968974,12.1845,12.1994,12.1795,12.1795,153293.5962
2012-06-04 10:30:00,24.56,24.58,24.56,24.56,131591.0132966529,12.1795,12.1894,12.1795,12.1795,131591.0133
2012-06-04 10:35:00,24.56,24.6,24.56,24.59,137551.58184319118,12.1795,12.1994,12.1795,12.1944,137551.5818
2012-06-04 10:40:00,24.6,24.62,24.58,24.58,180192.5722145805,12.1994,12.2093,12.1894,12.1894,180192.5722
2012-06-04 10:45:00,24.58,24.61,24.58,24.6,62509.552193183554,12.1894,12.2043,12.1894,12.1994,62509.5522
2012-06-04 10:50:00,24.6,24.61,24.58,24.6,64190.738193489226,12.1994,12.2043,12.1894,12.1994,64190.7382
2012-06-04 10:55:00,24.6,24.61,24.59,24.6,79474.24728717713,12.1994,12.2043,12.1944,12.1994,79474.2473
2012-06-04 11:00:00,24.6,24.61,24.59,24.6,132966.52911508482,12.1994,12.2043,12.1944,12.1994,132966.5291
2012-06-04 11:05:00,24.6,24.6,24.58,24.6,87574.50710683172,12.1994,12.1994,12.1894,12.1994,87574.5071
2012-06-04 11:10:00,24.6,24.6,24.56,24.56,82072.44383310407,12.1994,12.1994,12.1795,12.1795,82072.4438
2012-06-04 11:15:00,24.57,24.58,24.56,24.56,44016.50618982118,12.1845,12.1894,12.1795,12.1795,44016.5062
2012-06-04 11:20:00,24.56,24.58,24.55,24.56,51505.42564572825,12.1795,12.1894,12.1746,12.1795,51505.4256
2012-06-04 11:25:00,24.56,24.57,24.55,24.55,87116.00183402108,12.1795,12.1845,12.1746,12.1746,87116.0018
2012-06-04 11:30:00,24.56,24.57,24.56,24.56,63120.89255693107,12.1795,12.1845,12.1795,12.1795,63120.8926
2012-06-04 11:35:00,24.56,24.56,24.54,24.56,39125.78327984105,12.1795,12.1795,12.1696,12.1795,39125.7833
2012-06-04 11:40:00,24.56,24.57,24.55,24.56,49365.73437261195,12.1795,12.1845,12.1746,12.1795,49365.7344
2012-06-04 11:45:00,24.56,24.58,24.56,24.57,59911.355647256605,12.1795,12.1894,12.1795,12.1845,59911.3556
2012-06-04 11:50:00,24.56,24.57,24.55,24.56,30414.18309643894,12.1795,12.1845,12.1746,12.1795,30414.1831
2012-06-04 11:55:00,24.56,24.58,24.56,24.56,68775.79092159559,12.1795,12.1894,12.1795,12.1795,68775.7909
2012-06-04 12:00:00,24.56,24.57,24.55,24.55,36833.25691578786,12.1795,12.1845,12.1746,12.1746,36833.2569
2012-06-04 12:05:00,24.55,24.56,24.54,24.56,71526.82255845942,12.1746,12.1795,12.1696,12.1795,71526.8226
2012-06-04 12:10:00,24.56,24.56,24.52,24.52,64802.07855723674,12.1795,12.1795,12.1597,12.1597,64802.0786
2012-06-04 12:15:00,24.52,24.54,24.52,24.54,45544.85709918997,12.1597,12.1696,12.1597,12.1696,45544.8571
2012-06-04 12:20:00,24.53,24.54,24.52,24.52,70456.97692190127,12.1646,12.1696,12.1597,12.1597,70456.9769
2012-06-04 12:25:00,24.52,24.54,24.5,24.5,65260.58383004738,12.1597,12.1696,12.1498,12.1498,65260.5838
2012-06-04 12:30:00,24.51,24.52,24.49,24.52,38820.11309796729,12.1547,12.1597,12.1448,12.1597,38820.1131
2012-06-04 12:35:00,24.52,24.53,24.52,24.52,27968.821641448874,12.1597,12.1646,12.1597,12.1597,27968.8216
2012-06-04 12:40:00,24.52,24.54,24.52,24.54,46614.70273574813,12.1597,12.1696,12.1597,12.1696,46614.7027
2012-06-04 12:45:00,24.54,24.55,24.53,24.54,37291.7621885985,12.1696,12.1746,12.1646,12.1696,37291.7622
2012-06-04 12:50:00,24.53,24.54,24.52,24.53,65871.9241937949,12.1646,12.1696,12.1597,12.1646,65871.9242
2012-06-04 12:55:00,24.53,24.54,24.52,24.53,38972.94818890417,12.1646,12.1696,12.1597,12.1646,38972.9482
2012-06-04 13:00:00,24.53,24.56,24.52,24.56,57160.32401039278,12.1646,12.1795,12.1597,12.1795,57160.324
2012-06-04 13:05:00,24.55,24.55,24.54,24.54,80238.42274186153,12.1746,12.1746,12.1696,12.1696,80238.4227
2012-06-04 13:10:00,24.53,24.54,24.52,24.53,47531.7132813694,12.1646,12.1696,12.1597,12.1646,47531.7133
2012-06-04 13:15:00,24.53,24.55,24.51,24.52,49671.40455448571,12.1646,12.1746,12.1547,12.1597,49671.4046
2012-06-04 13:20:00,24.51,24.52,24.5,24.51,68622.95583065871,12.1547,12.1597,12.1498,12.1547,68622.9558
2012-06-04 13:25:00,24.52,24.53,24.51,24.52,26440.470732080084,12.1597,12.1646,12.1547,12.1597,26440.4707
2012-06-04 13:30:00,24.52,24.54,24.52,24.54,66483.26455754241,12.1597,12.1696,12.1597,12.1696,66483.2646
2012-06-04 13:35:00,24.54,24.59,24.54,24.58,89408.52819807427,12.1696,12.1944,12.1696,12.1894,89408.5282
2012-06-04 13:40:00,24.58,24.6,24.58,24.59,116460.33929390188,12.1894,12.1994,12.1894,12.1944,116460.3393
2012-06-04 13:45:00,24.59,24.59,24.56,24.56,61745.37673849916,12.1944,12.1944,12.1795,12.1795,61745.3767
2012-06-04 13:50:00,24.57,24.58,24.56,24.57,102552.34601864588,12.1845,12.1894,12.1795,12.1845,102552.346
2012-06-04 13:55:00,24.57,24.58,24.55,24.58,203270.6709460492,12.1845,12.1894,12.1746,12.1894,203270.6709
2012-06-04 14:00:00,24.59,24.59,24.57,24.59,162005.19639309184,12.1944,12.1944,12.1845,12.1944,162005.1964
2012-06-04 14:05:00,24.59,24.59,24.56,24.58,86198.99128839982,12.1944,12.1944,12.1795,12.1894,86198.9913
2012-06-04 14:10:00,24.58,24.58,24.55,24.56,206327.3727647868,12.1894,12.1894,12.1746,12.1795,206327.3728
2012-06-04 14:15:00,24.56,24.6,24.56,24.59,99648.47929084518,12.1795,12.1994,12.1795,12.1944,99648.4793
2012-06-04 14:20:00,24.6,24.61,24.58,24.6,169952.62112180956,12.1994,12.2043,12.1894,12.1994,169952.6211
2012-06-04 14:25:00,24.6,24.6,24.58,24.6,90936.87910744306,12.1994,12.1994,12.1894,12.1994,90936.8791
2012-06-04 14:30:00,24.6,24.61,24.58,24.6,90478.37383463242,12.1994,12.2043,12.1894,12.1994,90478.3738
2012-06-04 14:35:00,24.6,24.63,24.6,24.6,128992.81675072596,12.1994,12.2142,12.1994,12.1994,128992.8168
2012-06-04 14:40:00,24.61,24.64,24.6,24.62,195476.0813082684,12.2043,12.2192,12.1994,12.2093,195476.0813
2012-06-04 14:45:00,24.62,24.63,24.6,24.6,62509.552193183554,12.2093,12.2142,12.1994,12.1994,62509.5522
2012-06-04 14:50:00,24.6,24.6,24.58,24.58,48143.05364511692,12.1994,12.1994,12.1894,12.1894,48143.0536
2012-06-04 14:55:00,24.59,24.59,24.57,24.57,64954.91364817362,12.1944,12.1944,12.1845,12.1845,64954.9136
2012-06-04 15:00:00,24.57,24.59,24.57,24.59,55479.13801008711,12.1845,12.1944,12.1845,12.1944,55479.138
2012-06-04 15:05:00,24.59,24.6,24.58,24.6,65871.9241937949,12.1944,12.1994,12.1894,12.1994,65871.9242
2012-06-04 15:10:00,24.6,24.6,24.56,24.56,216720.15894849456,12.1994,12.1994,12.1795,12.1795,216720.1589
2012-06-04 15:15:00,24.56,24.58,24.54,24.58,98272.96347241326,12.1795,12.1894,12.1696,12.1894,98272.9635
2012-06-04 15:20:00,24.58,24.58,24.56,24.57,108207.2443833104,12.1894,12.1894,12.1795,12.1845,108207.2444
2012-06-04 15:25:00,24.57,24.6,24.56,24.59,130979.6729329054,12.1845,12.1994,12.1795,12.1944,130979.6729
2012-06-04 15:30:00,24.59,24.6,24.56,24.56,110041.26547455296,12.1944,12.1994,12.1795,12.1795,110041.2655
2012-06-04 15:35:00,24.56,24.58,24.55,24.58,120434.05165826074,12.1795,12.1894,12.1746,12.1894,120434.0517
2012-06-04 15:40:00,24.58,24.61,24.57,24.6,182637.9336695705,12.1894,12.2043,12.1845,12.1994,182637.9337
2012-06-04 15:45:00,24.6,24.63,24.6,24.63,202200.82530949105,12.1994,12.2142,12.1994,12.2142,202200.8253
2012-06-04 15:50:00,24.62,24.67,24.62,24.64,177288.70548677974,12.2093,12.2341,12.2093,12.2192,177288.7055
2012-06-04 15:55:00,24.64,24.68,24.63,24.64,698303.5304906006,12.2192,12.239,12.2142,12.2192,698303.5305
2012-06-05 09:30:00,24.56,24.58,24.39,24.44,374751.6429772276,12.1795,12.1894,12.0952,12.12,374751.643
2012-06-05 09:35:00,24.44,24.5,24.44,24.45,144581.99602628764,12.12,12.1498,12.12,12.125,144581.996
2012-06-05 09:40:00,24.45,24.5,24.44,24.46,145193.33639003514,12.125,12.1498,12.12,12.1299,145193.3364
2012-06-05 09:45:00,24.46,24.51,24.46,24.48,75347.6998318814,12.1299,12.1547,12.1299,12.1398,75347.6998
2012-06-05 09:50:00,24.47,24.48,24.42,24.43,89561.36328901115,12.1349,12.1398,12.1101,12.1151,89561.3633
2012-06-05 09:55:00,24.43,24.44,24.41,24.42,105303.3776555097,12.1151,12.12,12.1051,12.1101,105303.3777
2012-06-05 10:00:00,24.42,24.48,24.42,24.45,94910.59147180192,12.1101,12.1398,12.1101,12.125,94910.5915
2012-06-05 10:05:00,24.44,24.49,24.43,24.47,107901.57420143664,12.12,12.1448,12.1151,12.1349,107901.5742
2012-06-05 10:10:00,24.47,24.47,24.41,24.41,105303.3776555097,12.1349,12.1349,12.1051,12.1051,105303.3777
2012-06-05 10:15:00,24.41,24.43,24.41,24.43,82378.11401497784,12.1051,12.1151,12.1051,12.1151,82378.114
2012-06-05 10:20:00,24.43,24.44,24.42,24.44,90019.86856182179,12.1151,12.12,12.1101,12.12,90019.8686
2012-06-05 10:25:00,24.44,24.48,24.44,24.46,85740.48601558918,12.12,12.1398,12.12,12.1299,85740.486
2012-06-05 10:30:00,24.45,24.5,24.44,24.49,151765.24530032094,12.125,12.1498,12.12,12.1448,151765.2453
2012-06-05 10:35:00,24.49,24.51,24.48,24.5,114014.9778389118,12.1448,12.1547,12.1398,12.1498,114014.9778
2012-06-05 10:40:00,24.5,24.5,24.46,24.47,134800.55020632737,12.1498,12.1498,12.1299,12.1349,134800.5502
2012-06-05 10:45:00,24.48,24.48,24.45,24.46,92465.23001681184,12.1398,12.1398,12.125,12.1299,92465.23
2012-06-05 10:50:00,24.46,24.46,24.43,24.44,123185.08329512455,12.1299,12.1299,12.1151,12.12,123185.0833
2012-06-05 10:55:00,24.44,24.45,24.43,24.44,104692.0372917622,12.12,12.125,12.1151,12.12,104692.0373
2012-06-05 11:00:00,24.45,24.45,24.44,24.44,247287.1771358704,12.125,12.125,12.12,12.12,247287.1771
2012-06-05 11:05:00,24.44,24.46,24.43,24.45,160476.84548372307,12.12,12.1299,12.1151,12.125,160476.8455
2012-06-05 11:10:00,24.45,24.47,24.44,24.46,74736.35946813387,12.125,12.1349,12.12,12.1299,74736.3595
2012-06-05 11:15:00,24.46,24.48,24.45,24.48,108665.74965612104,12.1299,12.1398,12.125,12.1398,108665.7497
2012-06-05 11:20:00,24.48,24.48,24.46,24.46,116307.504202965,12.1398,12.1398,12.1299,12.1299,116307.5042
2012-06-05 11:25:00,24.46,24.48,24.46,24.46,103622.19165520403,12.1299,12.1398,12.1299,12.1299,103622.1917
2012-06-05 11:30:00,24.46,24.49,24.46,24.47,163839.2174843344,12.1299,12.1448,12.1299,12.1349,163839.2175
2012-06-05 11:35:00,24.47,24.48,24.44,24.46,98884.30383616078,12.1349,12.1398,12.12,12.1299,98884.3038
2012-06-05 11:40:00,24.46,24.46,24.43,24.43,137398.74675225432,12.1299,12.1299,12.1151,12.1151,137398.7468
2012-06-05 11:45:00,24.43,24.45,24.43,24.44,122573.74293137704,12.1151,12.125,12.1151,12.12,122573.7429
2012-06-05 11:50:00,24.44,24.44,24.42,24.43,81766.77365123032,12.12,12.12,12.1101,12.1151,81766.7737
2012-06-05 11:55:00,24.43,24.44,24.42,24.43,54867.7976463396,12.1151,12.12,12.1101,12.1151,54867.7976
2012-06-05 12:00:00,24.43,24.46,24.43,24.44,141066.78893473942,12.1151,12.1299,12.1151,12.12,141066.7889
2012-06-05 12:05:00,24.44,24.47,24.44,24.45,99342.8091089714,12.12,12.1349,12.12,12.125,99342.8091
2012-06-05 12:10:00,24.45,24.46,24.44,24.46,194100.56548983644,12.125,12.1299,12.12,12.1299,194100.5655
2012-06-05 12:15:00,24.46,24.47,24.44,24.47,141372.45911661317,12.1299,12.1349,12.12,12.1349,141372.4591
2012-06-05 12:20:00,24.46,24.48,24.46,24.47,38055.937643282894,12.1299,12.1398,12.1299,12.1349,38055.9376
2012-06-05 12:25:00,24.48,24.48,24.46,24.48,98120.1283814764,12.1398,12.1398,12.1299,12.1398,98120.1284
2012-06-05 12:30:00,24.48,24.52,24.46,24.5,168882.77548525142,12.1398,12.1597,12.1299,12.1498,168882.7755
2012-06-05 12:35:00,24.51,24.51,24.49,24.5,108512.91456518415,12.1547,12.1547,12.1448,12.1498,108512.9146
2012-06-05 12:40:00,24.5,24.5,24.48,24.49,57924.49946507718,12.1498,12.1498,12.1398,12.1448,57924.4995
2012-06-05 12:45:00,24.49,24.49,24.46,24.47,36986.09200672474,12.1448,12.1448,12.1299,12.1349,36986.092
2012-06-05 12:50:00,24.47,24.5,24.47,24.5,83906.46492434663,12.1349,12.1498,12.1349,12.1498,83906.4649
2012-06-05 12:55:00,24.5,24.52,24.49,24.52,72138.16292220693,12.1498,12.1597,12.1448,12.1597,72138.1629
2012-06-05 13:00:00,24.52,24.52,24.5,24.52,47684.54837230628,12.1597,12.1597,12.1498,12.1597,47684.5484
2012-06-05 13:05:00,24.52,24.52,24.5,24.51,123337.91838606144,12.1597,12.1597,12.1498,12.1547,123337.9184
2012-06-05 13:10:00,24.52,24.54,24.51,24.52,96133.27219929696,12.1597,12.1696,12.1547,12.1597,96133.2722
2012-06-05 13:15:00,24.53,24.54,24.52,24.52,77028.88583218706,12.1646,12.1696,12.1597,12.1597,77028.8858
2012-06-05 13:20:00,24.52,24.54,24.52,24.54,42793.82546232615,12.1597,12.1696,12.1597,12.1696,42793.8255
2012-06-05 13:25:00,24.54,24.56,24.54,24.55,120586.8867491976,12.1696,12.1795,12.1696,12.1746,120586.8867
2012-06-05 13:30:00,24.55,24.57,24.54,24.56,102552.34601864588,12.1746,12.1845,12.1696,12.1795,102552.346
2012-06-05 13:35:00,24.56,24.56,24.55,24.55,86657.49656121044,12.1795,12.1795,12.1746,12.1746,86657.4966
2012-06-05 13:40:00,24.55,24.57,24.55,24.56,79168.57710530337,12.1746,12.1845,12.1746,12.1795,79168.5771
2012-06-05 13:45:00,24.56,24.58,24.56,24.56,89714.19837994804,12.1795,12.1894,12.1795,12.1795,89714.1984
2012-06-05 13:50:00,24.56,24.58,24.55,24.57,161088.18584747057,12.1795,12.1894,12.1746,12.1845,161088.1858
2012-06-05 13:55:00,24.56,24.57,24.56,24.56,30414.18309643894,12.1795,12.1845,12.1795,12.1795,30414.1831
2012-06-05 14:00:00,24.57,24.58,24.56,24.57,138162.9222069387,12.1845,12.1894,12.1795,12.1845,138162.9222
2012-06-05 14:05:00,24.57,24.6,24.57,24.58,126853.12547760965,12.1845,12.1994,12.1845,12.1894,126853.1255
2012-06-05 14:10:00,24.58,24.58,24.56,24.57,189821.18294360384,12.1894,12.1894,12.1795,12.1845,189821.1829
2012-06-05 14:15:00,24.58,24.6,24.56,24.58,309491.0591471802,12.1894,12.1994,12.1795,12.1894,309491.0591
2012-06-05 14:20:00,24.58,24.58,24.56,24.58,118447.19547608132,12.1894,12.1894,12.1795,12.1894,118447.1955
2012-06-05 14:25:00,24.58,24.59,24.58,24.59,24147.9443680269,12.1894,12.1944,12.1894,12.1944,24147.9444
2012-06-05 14:30:00,24.58,24.59,24.58,24.59,28885.83218707015,12.1894,12.1944,12.1894,12.1944,28885.8322
2012-06-05 14:35:00,24.59,24.6,24.59,24.6,86963.1667430842,12.1944,12.1994,12.1944,12.1994,86963.1667
2012-06-05 14:40:00,24.6,24.61,24.59,24.61,251108.05440929235,12.1994,12.2043,12.1944,12.2043,251108.0544
2012-06-05 14:45:00,24.61,24.61,24.59,24.6,65107.748739110495,12.2043,12.2043,12.1944,12.1994,65107.7487
2012-06-05 14:50:00,24.6,24.6,24.6,24.6,20632.73727647868,12.1994,12.1994,12.1994,12.1994,20632.7373
2012-06-05 14:55:00,24.6,24.61,24.6,24.6,64037.90310255234,12.1994,12.2043,12.1994,12.1994,64037.9031
2012-06-05 15:00:00,24.6,24.63,24.6,24.61,164450.55784808192,12.1994,12.2142,12.1994,12.2043,164450.5578
2012-06-05 15:05:00,24.61,24.61,24.59,24.6,198227.1129451322,12.2043,12.2043,12.1944,12.1994,198227.1129
2012-06-05 15:10:00,24.6,24.61,24.58,24.61,189668.3478526669,12.1994,12.2043,12.1894,12.2043,189668.3479
2012-06-05 15:15:00,24.61,24.64,24.61,24.62,120434.05165826074,12.2043,12.2192,12.2043,12.2093,120434.0517
2012-06-05 15:20:00,24.62,24.63,24.61,24.63,146721.68729940394,12.2093,12.2142,12.2043,12.2142,146721.6873
2012-06-05 15:25:00,24.62,24.63,24.62,24.62,134342.04493351674,12.2093,12.2142,12.2093,12.2093,134342.0449
2012-06-05 15:30:00,24.62,24.63,24.61,24.63,160171.1753018493,12.2093,12.2142,12.2043,12.2142,160171.1753
2012-06-05 15:35:00,24.63,24.64,24.61,24.63,187375.8214886138,12.2142,12.2192,12.2043,12.2142,187375.8215
2012-06-05 15:40:00,24.63,24.63,24.61,24.61,172092.31239492586,12.2142,12.2142,12.2043,12.2043,172092.3124
2012-06-05 15:45:00,24.61,24.64,24.61,24.63,270212.44077640225,12.2043,12.2192,12.2043,12.2142,270212.4408
2012-06-05 15:50:00,24.64,24.67,24.62,24.66,441387.7426257068,12.2192,12.2341,12.2093,12.2291,441387.7426
2012-06-05 15:55:00,24.65,24.67,24.6,24.6,981506.9539966376,12.2242,12.2341,12.1994,12.1994,981506.954
2012-06-06 09:30:00,24.66,24.77,24.65,24.77,272504.96714045544,12.2291,12.2837,12.2242,12.2837,272504.9671
2012-06-06 09:35:00,24.76,24.78,24.72,24.76,117835.85511233378,12.2787,12.2886,12.2589,12.2787,117835.8551
2012-06-06 09:40:00,24.75,24.78,24.73,24.77,73360.84364970197,12.2737,12.2886,12.2638,12.2837,73360.8436
2012-06-06 09:45:00,24.77,24.78,24.74,24.75,205563.1973101024,12.2837,12.2886,12.2688,12.2737,205563.1973
2012-06-06 09:50:00,24.75,24.75,24.71,24.72,96897.44765398136,12.2737,12.2737,12.2539,12.2589,96897.4477
2012-06-06 09:55:00,24.72,24.76,24.7,24.71,63426.56273880482,12.2589,12.2787,12.2489,12.2539,63426.5627
2012-06-06 10:00:00,24.7,24.76,24.7,24.72,132508.02384227418,12.2489,12.2787,12.2489,12.2589,132508.0238
2012-06-06 10:05:00,24.71,24.76,24.71,24.75,201283.81476386977,12.2539,12.2787,12.2539,12.2737,201283.8148
2012-06-06 10:10:00,24.75,24.77,24.73,24.74,248662.6929543023,12.2737,12.2837,12.2638,12.2688,248662.693
2012-06-06 10:15:00,24.75,24.75,24.69,24.71,118141.52529420756,12.2737,12.2737,12.244,12.2539,118141.5253
2012-06-06 10:20:00,24.71,24.73,24.69,24.73,125019.10438636712,12.2539,12.2638,12.244,12.2638,125019.1044
2012-06-06 10:25:00,24.73,24.73,24.7,24.73,125477.60965917776,12.2638,12.2638,12.2489,12.2638,125477.6097
2012-06-06 10:30:00,24.73,24.74,24.73,24.73,168118.600030567,12.2638,12.2688,12.2638,12.2638,168118.6
2012-06-06 10:35:00,24.73,24.75,24.73,24.73,191502.3689439095,12.2638,12.2737,12.2638,12.2638,191502.3689
2012-06-06 10:40:00,24.73,24.75,24.71,24.73,166743.0842121351,12.2638,12.2737,12.2539,12.2638,166743.0842
2012-06-06 10:45:00,24.73,24.73,24.7,24.71,136940.24147944368,12.2638,12.2638,12.2489,12.2539,136940.2415
2012-06-06 10:50:00,24.71,24.71,24.69,24.71,104844.87238269906,12.2539,12.2539,12.244,12.2539,104844.8724
2012-06-06 10:55:00,24.71,24.73,24.7,24.72,230780.98731468743,12.2539,12.2638,12.2489,12.2589,230780.9873
2012-06-06 11:00:00,24.73,24.73,24.71,24.71,49977.07473635946,12.2638,12.2638,12.2539,12.2539,49977.0747
2012-06-06 11:05:00,24.71,24.73,24.71,24.73,47531.7132813694,12.2539,12.2638,12.2539,12.2638,47531.7133
2012-06-06 11:10:00,24.73,24.74,24.71,24.74,231545.16276937185,12.2638,12.2688,12.2539,12.2688,231545.1628
2012-06-06 11:15:00,24.74,24.75,24.73,24.75,127464.46584135716,12.2688,12.2737,12.2638,12.2737,127464.4658
2012-06-06 11:20:00,24.75,24.78,24.75,24.78,71832.49274033318,12.2737,12.2886,12.2737,12.2886,71832.4927
2012-06-06 11:25:00,24.78,24.79,24.78,24.79,52728.10637322329,12.2886,12.2936,12.2886,12.2936,52728.1064
2012-06-06 11:30:00,24.79,24.79,24.77,24.78,108207.2443833104,12.2936,12.2936,12.2837,12.2886,108207.2444
2012-06-06 11:35:00,24.78,24.8,24.75,24.76,195170.4111263946,12.2886,12.2985,12.2737,12.2787,195170.4111
2012-06-06 11:40:00,24.76,24.77,24.74,24.75,139385.60293443373,12.2787,12.2837,12.2688,12.2737,139385.6029
2012-06-06 11:45:00,24.75,24.77,24.75,24.76,64037.90310255234,12.2737,12.2837,12.2737,12.2787,64037.9031
2012-06-06 11:50:00,24.77,24.77,24.73,24.73,140608.28366192878,12.2837,12.2837,12.2638,12.2638,140608.2837
2012-06-06 11:55:00,24.74,24.75,24.73,24.75,28427.32691425952,12.2688,12.2737,12.2638,12.2737,28427.3269
2012-06-06 12:00:00,24.75,24.78,24.75,24.77,31636.86382393397,12.2737,12.2886,12.2737,12.2837,31636.8638
2012-06-06 12:05:00,24.78,24.78,24.77,24.77,136023.2309338224,12.2886,12.2886,12.2837,12.2837,136023.2309
2012-06-06 12:10:00,24.77,24.8,24.77,24.79,46767.537826685,12.2837,12.2985,12.2837,12.2936,46767.5378
2012-06-06 12:15:00,24.79,24.8,24.77,24.77,50129.909827296346,12.2936,12.2985,12.2837,12.2837,50129.9098
2012-06-06 12:20:00,24.77,24.78,24.76,24.76,226960.11004126543,12.2837,12.2886,12.2787,12.2787,226960.11
2012-06-06 12:25:00,24.76,24.77,24.75,24.77,38514.44291609353,12.2787,12.2837,12.2737,12.2837,38514.4429
2012-06-06 12:30:00,24.76,24.77,24.75,24.75,65871.9241937949,12.2787,12.2837,12.2737,12.2737,65871.9242
2012-06-06 12:35:00,24.75,24.75,24.74,24.75,43863.671098884304,12.2737,12.2737,12.2688,12.2737,43863.6711
2012-06-06 12:40:00,24.75,24.77,24.75,24.77,117224.51474858628,12.2737,12.2837,12.2737,12.2837,117224.5147
2012-06-06 12:45:00,24.77,24.8,24.77,24.77,111416.78129298486,12.2837,12.2985,12.2837,12.2837,111416.7813
2012-06-06 12:50:00,24.77,24.78,24.75,24.77,224056.2433134648,12.2837,12.2886,12.2737,12.2837,224056.2433
2012-06-06 12:55:00,24.77,24.77,24.75,24.75,59758.52055631973,12.2837,12.2837,12.2737,12.2737,59758.5206
2012-06-06 13:00:00,24.75,24.77,24.75,24.76,205410.36221916552,12.2737,12.2837,12.2737,12.2787,205410.3622
2012-06-06 13:05:00,24.76,24.76,24.75,24.76,51811.09582760202,12.2787,12.2787,12.2737,12.2787,51811.0958
2012-06-06 13:10:00,24.76,24.76,24.74,24.74,96438.94238117072,12.2787,12.2787,12.2688,12.2688,96438.9424
2012-06-06 13:15:00,24.75,24.76,24.74,24.76,61286.87146568852,12.2737,12.2787,12.2688,12.2787,61286.8715
2012-06-06 13:20:00,24.76,24.77,24.75,24.77,195476.0813082684,12.2787,12.2837,12.2737,12.2837,195476.0813
2012-06-06 13:25:00,24.77,24.77,24.75,24.77,51505.42564572825,12.2837,12.2837,12.2737,12.2837,51505.4256
2012-06-06 13:30:00,24.77,24.77,24.75,24.77,109429.92511080545,12.2837,12.2837,12.2737,12.2837,109429.9251
2012-06-06 13:35:00,24.77,24.77,24.75,24.76,66788.93473941616,12.2837,12.2837,12.2737,12.2787,66788.9347
2012-06-06 13:40:00,24.76,24.77,24.74,24.75,76570.38055937643,12.2787,12.2837,12.2688,12.2737,76570.3806
2012-06-06 13:45:00,24.75,24.77,24.75,24.76,75806.20510469204,12.2737,12.2837,12.2737,12.2787,75806.2051
2012-06-06 13:50:00,24.76,24.76,24.75,24.75,89102.85801620051,12.2787,12.2787,12.2737,12.2737,89102.858
2012-06-06 13:55:00,24.75,24.77,24.75,24.76,81766.77365123032,12.2737,12.2837,12.2737,12.2787,81766.7737
2012-06-06 14:00:00,24.77,24.77,24.75,24.76,168424.27021244078,12.2837,12.2837,12.2737,12.2787,168424.2702
2012-06-06 14:05:00,24.76,24.77,24.75,24.76,43863.671098884304,12.2787,12.2837,12.2737,12.2787,43863.6711
2012-06-06 14:10:00,24.76,24.77,24.75,24.75,148708.54348158336,12.2787,12.2837,12.2737,12.2737,148708.5435
2012-06-06 14:15:00,24.75,24.77,24.75,24.77,62509.552193183554,12.2737,12.2837,12.2737,12.2837,62509.5522
2012-06-06 14:20:00,24.77,24.77,24.75,24.75,36833.25691578786,12.2837,12.2837,12.2737,12.2737,36833.2569
2012-06-06 14:25:00,24.75,24.76,24.74,24.76,90784.0440165062,12.2737,12.2787,12.2688,12.2787,90784.044
2012-06-06 14:30:00,24.76,24.77,24.75,24.77,95674.76692648632,12.2787,12.2837,12.2737,12.2837,95674.7669
2012-06-06 14:35:00,24.76,24.77,24.76,24.77,244077.64022619592,12.2787,12.2837,12.2787,12.2837,244077.6402
2012-06-06 14:40:00,24.76,24.77,24.76,24.77,86504.66147027357,12.2787,12.2837,12.2787,12.2837,86504.6615
2012-06-06 14:45:00,24.77,24.78,24.76,24.76,92312.39492587498,12.2837,12.2886,12.2787,12.2787,92312.3949
2012-06-06 14:50:00,24.76,24.77,24.76,24.76,42335.32018951551,12.2787,12.2837,12.2787,12.2787,42335.3202
2012-06-06 14:55:00,24.77,24.77,24.75,24.76,155586.12257374293,12.2837,12.2837,12.2737,12.2787,155586.1226
2012-06-06 15:00:00,24.76,24.77,24.75,24.77,57160.32401039278,12.2787,12.2837,12.2737,12.2837,57160.324
2012-06-06 15:05:00,24.77,24.77,24.76,24.77,117683.02002139692,12.2837,12.2837,12.2787,12.2837,117683.02
2012-06-06 15:10:00,24.76,24.77,24.76,24.77,146568.85220846703,12.2787,12.2837,12.2787,12.2837,146568.8522
2012-06-06 15:15:00,24.77,24.77,24.75,24.75,164756.22802995567,12.2837,12.2837,12.2737,12.2737,164756.228
2012-06-06 15:20:00,24.75,24.76,24.75,24.75,72138.16292220693,12.2737,12.2787,12.2737,12.2737,72138.1629
2012-06-06 15:25:00,24.75,24.77,24.74,24.74,98272.96347241326,12.2737,12.2837,12.2688,12.2688,98272.9635
2012-06-06 15:30:00,24.74,24.75,24.74,24.75,132202.35366040043,12.2688,12.2737,12.2688,12.2737,132202.3537
2012-06-06 15:35:00,24.75,24.76,24.74,24.75,224973.25385908605,12.2737,12.2787,12.2688,12.2737,224973.2539
2012-06-06 15:40:00,24.75,24.77,24.75,24.76,247134.3420449335,12.2737,12.2837,12.2737,12.2787,247134.342
2012-06-06 15:45:00,24.76,24.78,24.75,24.75,546996.7904630903,12.2787,12.2886,12.2737,12.2737,546996.7905
2012-06-06 15:50:00,24.75,24.81,24.75,24.81,504661.4702735748,12.2737,12.3035,12.2737,12.3035,504661.4703
2012-06-06 15:55:00,24.8,24.84,24.78,24.84,911049.9770747364,12.2985,12.3184,12.2886,12.3184,911049.9771
2012-06-07 09:30:00,25.06,25.14,24.92,24.92,453003.2095369097,12.4275,12.4671,12.358,12.358,453003.2095
2012-06-07 09:35:00,24.92,24.96,24.86,24.88,287635.64114320645,12.358,12.3779,12.3283,12.3382,287635.6411
2012-06-07 09:40:00,24.88,24.98,24.88,24.96,329359.6209689745,12.3382,12.3878,12.3382,12.3779,329359.621
2012-06-07 09:45:00,24.96,25.04,24.96,25.03,171786.6422130521,12.3779,12.4176,12.3779,12.4126,171786.6422
2012-06-07 09:50:00,25.03,25.03,24.99,25.0,107901.57420143664,12.4126,12.4126,12.3928,12.3977,107901.5742
2012-06-07 09:55:00,25.01,25.03,24.99,25.01,198379.94803606908,12.4027,12.4126,12.3928,12.4027,198379.948
2012-06-07 10:00:00,25.01,25.03,24.95,24.99,350603.69860920066,12.4027,12.4126,12.3729,12.3928,350603.6986
2012-06-07 10:05:00,24.98,25.01,24.97,25.0,208772.73421977684,12.3878,12.4027,12.3828,12.3977,208772.7342
2012-06-07 10:10:00,24.99,25.03,24.99,25.03,214274.7974935045,12.3928,12.4126,12.3928,12.4126,214274.7975
2012-06-07 10:15:00,25.02,25.07,25.01,25.06,199908.29894543783,12.4076,12.4324,12.4027,12.4275,199908.2989
2012-06-07 10:20:00,25.05,25.08,25.04,25.07,103775.02674614092,12.4225,12.4374,12.4176,12.4324,103775.0267
2012-06-07 10:25:00,25.07,25.09,25.07,25.09,100106.98456365582,12.4324,12.4424,12.4324,12.4424,100106.9846
2012-06-07 10:30:00,25.09,25.1,25.08,25.08,196698.76203576344,12.4424,12.4473,12.4374,12.4374,196698.762
2012-06-07 10:35:00,25.09,25.09,25.05,25.05,115390.49365734372,12.4424,12.4424,12.4225,12.4225,115390.4937
2012-06-07 10:40:00,25.06,25.09,25.05,25.07,186917.31621580315,12.4275,12.4424,12.4225,12.4324,186917.3162
2012-06-07 10:45:00,25.07,25.09,25.05,25.07,183096.43894238115,12.4324,12.4424,12.4225,12.4324,183096.4389
2012-06-07 10:50:00,25.08,25.12,25.06,25.11,162005.19639309184,12.4374,12.4572,12.4275,12.4523,162005.1964
2012-06-07 10:55:00,25.11,25.16,25.11,25.15,84364.97019715726,12.4523,12.4771,12.4523,12.4721,84364.9702
2012-06-07 11:00:00,25.14,25.14,25.12,25.13,119822.7112945132,12.4671,12.4671,12.4572,12.4622,119822.7113
2012-06-07 11:05:00,25.13,25.13,25.11,25.11,108054.40929237352,12.4622,12.4622,12.4523,12.4523,108054.4093
2012-06-07 11:10:00,25.11,25.11,25.09,25.09,113862.14274797493,12.4523,12.4523,12.4424,12.4424,113862.1427
2012-06-07 11:15:00,25.1,25.11,25.09,25.1,104997.70747363594,12.4473,12.4523,12.4424,12.4473,104997.7075
2012-06-07 11:20:00,25.11,25.13,25.1,25.11,73972.18401344949,12.4523,12.4622,12.4473,12.4523,73972.184
2012-06-07 11:25:00,25.12,25.13,25.09,25.09,172550.8176677365,12.4572,12.4622,12.4424,12.4424,172550.8177
2012-06-07 11:30:00,25.09,25.1,25.08,25.09,95674.76692648632,12.4424,12.4473,12.4374,12.4424,95674.7669
2012-06-07 11:35:00,25.09,25.13,25.09,25.11,110346.93565642672,12.4424,12.4622,12.4424,12.4523,110346.9357
2012-06-07 11:40:00,25.11,25.13,25.1,25.1,126853.12547760965,12.4523,12.4622,12.4473,12.4473,126853.1255
2012-06-07 11:45:00,25.11,25.11,25.09,25.11,118905.70074889192,12.4523,12.4523,12.4424,12.4523,118905.7007
2012-06-07 11:50:00,25.11,25.13,25.08,25.08,146568.85220846703,12.4523,12.4622,12.4374,12.4374,146568.8522
2012-06-07 11:55:00,25.08,25.09,25.06,25.07,97814.45819960262,12.4374,12.4424,12.4275,12.4324,97814.4582
2012-06-07 12:00:00,25.07,25.07,25.06,25.07,68928.62601253248,12.4324,12.4324,12.4275,12.4324,68928.626
2012-06-07 12:05:00,25.07,25.08,25.05,25.08,70456.97692190127,12.4324,12.4374,12.4225,12.4374,70456.9769
2012-06-07 12:10:00,25.07,25.09,25.07,25.09,123949.25874980896,12.4324,12.4424,12.4324,12.4424,123949.2587
2012-06-07 12:15:00,25.09,25.11,25.07,25.09,108054.40929237352,12.4424,12.4523,12.4324,12.4424,108054.4093
2012-06-07 12:20:00,25.08,25.09,25.06,25.06,120434.05165826074,12.4374,12.4424,12.4275,12.4275,120434.0517
2012-06-07 12:25:00,25.07,25.09,25.06,25.09,82683.78419685159,12.4324,12.4424,12.4275,12.4424,82683.7842
2012-06-07 12:30:00,25.08,25.08,25.06,25.07,153140.76111875285,12.4374,12.4374,12.4275,12.4324,153140.7611
2012-06-07 12:35:00,25.07,25.07,25.07,25.07,80849.76310560905,12.4324,12.4324,12.4324,12.4324,80849.7631
2012-06-07 12:40:00,25.07,25.08,25.05,25.07,167507.2596668195,12.4324,12.4374,12.4225,12.4324,167507.2597
2012-06-07 12:45:00,25.07,25.09,25.06,25.09,132508.02384227418,12.4324,12.4424,12.4275,12.4424,132508.0238
2012-06-07 12:50:00,25.09,25.1,25.08,25.08,100871.1600183402,12.4424,12.4473,12.4374,12.4374,100871.16
2012-06-07 12:55:00,25.08,25.08,25.07,25.07,48448.723826990674,12.4374,12.4374,12.4324,12.4324,48448.7238
2012-06-07 13:00:00,25.07,25.08,25.07,25.07,93076.57038055937,12.4324,12.4374,12.4324,12.4324,93076.5704
2012-06-07 13:05:00,25.08,25.08,25.07,25.08,20327.06709460492,12.4374,12.4374,12.4324,12.4374,20327.0671
2012-06-07 13:10:00,25.07,25.09,25.07,25.09,86351.8263793367,12.4324,12.4424,12.4324,12.4424,86351.8264
2012-06-07 13:15:00,25.08,25.1,25.08,25.09,188904.17239798256,12.4374,12.4473,12.4374,12.4424,188904.1724
2012-06-07 13:20:00,25.09,25.11,25.08,25.1,200519.63930918532,12.4424,12.4523,12.4374,12.4473,200519.6393
2012-06-07 13:25:00,25.1,25.11,25.08,25.09,147180.19257221458,12.4473,12.4523,12.4374,12.4424,147180.1926
2012-06-07 13:30:00,25.09,25.09,25.09,25.09,14519.333639003517,12.4424,12.4424,12.4424,12.4424,14519.3336
2012-06-07 13:35:00,25.09,25.09,25.08,25.09,110652.60583830049,12.4424,12.4424,12.4374,12.4424,110652.6058
2012-06-07 13:40:00,25.09,25.09,25.08,25.08,89255.6931071374,12.4424,12.4424,12.4374,12.4374,89255.6931
2012-06-07 13:45:00,25.08,25.1,25.08,25.09,104844.87238269906,12.4374,12.4473,12.4374,12.4424,104844.8724
2012-06-07 13:50:00,25.1,25.11,25.09,25.09,154974.7822099954,12.4473,12.4523,12.4424,12.4424,154974.7822
2012-06-07 13:55:00,25.09,25.1,25.08,25.08,114931.98838453308,12.4424,12.4473,12.4374,12.4374,114931.9884
2012-06-07 14:00:00,25.08,25.09,25.08,25.08,22161.088185847468,12.4374,12.4424,12.4374,12.4374,22161.0882
2012-06-07 14:05:00,25.08,25.09,25.07,25.07,102858.01620051965,12.4374,12.4424,12.4324,12.4324,102858.0162
2012-06-07 14:10:00,25.08,25.09,25.07,25.09,133577.86947883232,12.4374,12.4424,12.4324,12.4424,133577.8695
2012-06-07 14:15:00,25.09,25.1,25.09,25.09,90784.0440165062,12.4424,12.4473,12.4424,12.4424,90784.044
2012-06-07 14:20:00,25.09,25.1,25.09,25.09,67553.11019410056,12.4424,12.4473,12.4424,12.4424,67553.1102
2012-06-07 14:25:00,25.09,25.09,25.09,25.09,79932.75255998777,12.4424,12.4424,12.4424,12.4424,79932.7526
2012-06-07 14:30:00,25.09,25.09,25.09,25.09,50435.5800091701,12.4424,12.4424,12.4424,12.4424,50435.58
2012-06-07 14:35:00,25.09,25.11,25.09,25.09,283203.423506037,12.4424,12.4523,12.4424,12.4424,283203.4235
2012-06-07 14:40:00,25.09,25.1,25.08,25.09,182485.09857863365,12.4424,12.4473,12.4374,12.4424,182485.0986
2012-06-07 14:45:00,25.09,25.09,25.08,25.09,68928.62601253248,12.4424,12.4424,12.4374,12.4424,68928.626
2012-06-07 14:50:00,25.08,25.09,25.07,25.09,86657.49656121044,12.4374,12.4424,12.4324,12.4424,86657.4966
2012-06-07 14:55:00,25.09,25.09,25.09,25.09,25829.130368332568,12.4424,12.4424,12.4424,12.4424,25829.1304
2012-06-07 15:00:00,25.09,25.09,25.08,25.09,122115.2376585664,12.4424,12.4424,12.4374,12.4424,122115.2377
2012-06-07 15:05:00,25.09,25.09,25.05,25.06,302766.3151459575,12.4424,12.4424,12.4225,12.4275,302766.3151
2012-06-07 15:10:00,25.06,25.07,25.04,25.05,385755.7695246829,12.4275,12.4324,12.4176,12.4225,385755.7695
2012-06-07 15:15:00,25.05,25.07,25.02,25.03,218401.34494880025,12.4225,12.4324,12.4076,12.4126,218401.3449
2012-06-07 15:20:00,25.03,25.05,25.02,25.05,130215.497478221,12.4126,12.4225,12.4076,12.4225,130215.4975
2012-06-07 15:25:00,25.05,25.05,25.03,25.03,131285.34311477916,12.4225,12.4225,12.4126,12.4126,131285.3431
2012-06-07 15:30:00,25.03,25.04,25.02,25.03,213663.45712975692,12.4126,12.4176,12.4076,12.4126,213663.4571
2012-06-07 15:35:00,25.03,25.03,25.0,25.01,118600.03056701818,12.4126,12.4126,12.3977,12.4027,118600.0306
2012-06-07 15:40:00,25.01,25.03,25.0,25.01,237964.2365887208,12.4027,12.4126,12.3977,12.4027,237964.2366
2012-06-07 15:45:00,25.01,25.01,24.98,24.98,310560.9047837383,12.4027,12.4027,12.3878,12.3878,310560.9048
2012-06-07 15:50:00,24.98,24.99,24.95,24.96,328136.94024147943,12.3878,12.3928,12.3729,12.3779,328136.9402
2012-06-07 15:55:00,24.96,24.99,24.96,24.97,727495.0328595445,12.3779,12.3928,12.3779,12.3828,727495.0329
2012-06-08 09:30:00,25.01,25.08,24.97,25.03,244688.98058994344,12.4027,12.4374,12.3828,12.4126,244688.9806
2012-06-08 09:35:00,25.02,25.06,24.99,25.03,175149.01421366344,12.4076,12.4275,12.3928,12.4126,175149.0142
2012-06-08 09:40:00,25.03,25.04,24.97,25.03,140913.95384380253,12.4126,12.4176,12.3828,12.4126,140913.9538
2012-06-08 09:45:00,25.03,25.07,25.02,25.05,189057.00748891945,12.4126,12.4324,12.4076,12.4225,189057.0075
2012-06-08 09:50:00,25.05,25.05,25.03,25.03,159865.50511997554,12.4225,12.4225,12.4126,12.4126,159865.5051
2012-06-08 09:55:00,25.03,25.05,25.01,25.03,247287.1771358704,12.4126,12.4225,12.4027,12.4126,247287.1771
2012-06-08 10:00:00,25.03,25.04,25.01,25.03,110041.26547455296,12.4126,12.4176,12.4027,12.4126,110041.2655
2012-06-08 10:05:00,25.04,25.08,25.03,25.07,992052.5752712822,12.4176,12.4374,12.4126,12.4324,992052.5753
2012-06-08 10:10:00,25.07,25.07,25.02,25.03,256151.61241020937,12.4324,12.4324,12.4076,12.4126,256151.6124
2012-06-08 10:15:00,25.03,25.04,25.01,25.02,179581.23185083293,12.4126,12.4176,12.4027,12.4076,179581.2319
2012-06-08 10:20:00,25.01,25.01,24.99,24.99,194253.40058077333,12.4027,12.4027,12.3928,12.3928,194253.4006
2012-06-08 10:25:00,24.99,25.01,24.98,25.0,140302.613480055,12.3928,12.4027,12.3878,12.3977,140302.6135
2012-06-08 10:30:00,25.0,25.01,24.99,25.0,120128.38147638696,12.3977,12.4027,12.3928,12.3977,120128.3815
2012-06-08 10:35:00,25.0,25.01,25.0,25.01,115696.16383921748,12.3977,12.4027,12.3977,12.4027,115696.1638
2012-06-08 10:40:00,25.0,25.01,25.0,25.01,105609.04783738346,12.3977,12.4027,12.3977,12.4027,105609.0478
2012-06-08 10:45:00,25.0,25.03,25.0,25.01,151612.41020938408,12.3977,12.4126,12.3977,12.4027,151612.4102
2012-06-08 10:50:00,25.01,25.03,25.0,25.01,92312.39492587498,12.4027,12.4126,12.3977,12.4027,92312.3949
2012-06-08 10:55:00,25.01,25.03,25.01,25.01,101635.3354730246,12.4027,12.4126,12.4027,12.4027,101635.3355
2012-06-08 11:00:00,25.02,25.03,24.98,24.99,81155.4332874828,12.4076,12.4126,12.3878,12.3928,81155.4333
2012-06-08 11:05:00,24.99,24.99,24.97,24.99,140761.11875286564,12.3928,12.3928,12.3828,12.3928,140761.1188
2012-06-08 11:10:00,24.98,24.99,24.97,24.98,34540.73055173468,12.3878,12.3928,12.3828,12.3878,34540.7306
2012-06-08 11:15:00,24.99,24.99,24.98,24.99,82836.61928778848,12.3928,12.3928,12.3878,12.3928,82836.6193
2012-06-08 11:20:00,24.99,25.0,24.98,24.99,137857.25202506495,12.3928,12.3977,12.3878,12.3928,137857.252
2012-06-08 11:25:00,24.99,25.0,24.97,24.99,108054.40929237352,12.3928,12.3977,12.3828,12.3928,108054.4093
2012-06-08 11:30:00,24.99,25.02,24.98,25.01,124560.59911355648,12.3928,12.4076,12.3878,12.4027,124560.5991
2012-06-08 11:35:00,25.01,25.03,25.0,25.01,246370.1665902491,12.4027,12.4126,12.3977,12.4027,246370.1666
2012-06-08 11:40:00,25.02,25.03,25.01,25.02,105761.88292832034,12.4076,12.4126,12.4027,12.4076,105761.8829
2012-06-08 11:45:00,25.02,25.03,25.01,25.02,226348.769677518,12.4076,12.4126,12.4027,12.4076,226348.7697
2012-06-08 11:50:00,25.02,25.04,25.02,25.04,209384.0745835244,12.4076,12.4176,12.4076,12.4176,209384.0746
2012-06-08 11:55:00,25.03,25.04,25.0,25.01,115084.82347546997,12.4126,12.4176,12.3977,12.4027,115084.8235
2012-06-08 12:00:00,25.01,25.04,25.01,25.03,125477.60965917776,12.4027,12.4176,12.4027,12.4126,125477.6097
2012-06-08 12:05:00,25.03,25.04,25.02,25.03,326608.58933211066,12.4126,12.4176,12.4076,12.4126,326608.5893
2012-06-08 12:10:00,25.03,25.04,25.02,25.03,89714.19837994804,12.4126,12.4176,12.4076,12.4126,89714.1984
2012-06-08 12:15:00,25.03,25.04,25.02,25.02,76876.05074125019,12.4126,12.4176,12.4076,12.4076,76876.0507
2012-06-08 12:20:00,25.03,25.04,25.01,25.03,64037.90310255234,12.4126,12.4176,12.4027,12.4126,64037.9031
2012-06-08 12:25:00,25.03,25.03,25.03,25.03,31789.698914870853,12.4126,12.4126,12.4126,12.4126,31789.6989
2012-06-08 12:30:00,25.03,25.05,25.03,25.03,103316.52147333029,12.4126,12.4225,12.4126,12.4126,103316.5215
2012-06-08 12:35:00,25.03,25.04,25.03,25.03,89867.03347088491,12.4126,12.4176,12.4126,12.4126,89867.0335
2012-06-08 12:40:00,25.03,25.05,25.03,25.03,101635.3354730246,12.4126,12.4225,12.4126,12.4126,101635.3355
2012-06-08 12:45:00,25.04,25.04,25.03,25.03,108360.07947424728,12.4176,12.4176,12.4126,12.4126,108360.0795
2012-06-08 12:50:00,25.03,25.04,25.01,25.03,170563.96148555708,12.4126,12.4176,12.4027,12.4126,170563.9615
2012-06-08 12:55:00,25.03,25.04,25.03,25.04,57313.159101329664,12.4126,12.4176,12.4126,12.4176,57313.1591
2012-06-08 13:00:00,25.04,25.05,25.03,25.03,182332.2634876968,12.4176,12.4225,12.4126,12.4126,182332.2635
2012-06-08 13:05:00,25.03,25.03,25.01,25.03,77945.89637780834,12.4126,12.4126,12.4027,12.4126,77945.8964
2012-06-08 13:10:00,25.03,25.04,25.01,25.02,79474.24728717713,12.4126,12.4176,12.4027,12.4076,79474.2473
2012-06-08 13:15:00,25.02,25.02,25.01,25.01,37444.59727953538,12.4076,12.4076,12.4027,12.4027,37444.5973
2012-06-08 13:20:00,25.01,25.03,25.01,25.02,72443.8331040807,12.4027,12.4126,12.4027,12.4076,72443.8331
2012-06-08 13:25:00,25.02,25.03,25.01,25.01,31178.358551123336,12.4076,12.4126,12.4027,12.4027,31178.3586
2012-06-08 13:30:00,25.01,25.03,25.01,25.02,23689.43909521626,12.4027,12.4126,12.4027,12.4076,23689.4391
2012-06-08 13:35:00,25.02,25.03,25.02,25.03,49671.40455448571,12.4076,12.4126,12.4076,12.4126,49671.4046
2012-06-08 13:40:00,25.03,25.03,25.01,25.03,78710.07183249273,12.4126,12.4126,12.4027,12.4126,78710.0718
2012-06-08 13:45:00,25.03,25.03,25.03,25.03,35152.0709154822,12.4126,12.4126,12.4126,12.4126,35152.0709
2012-06-08 13:50:00,25.03,25.04,25.03,25.03,90784.0440165062,12.4126,12.4176,12.4126,12.4126,90784.044
2012-06-08 13:55:00,25.02,25.03,25.02,25.03,29344.337459880782,12.4076,12.4126,12.4076,12.4126,29344.3375
2012-06-08 14:00:00,25.03,25.03,25.01,25.01,38514.44291609353,12.4126,12.4126,12.4027,12.4027,38514.4429
2012-06-08 14:05:00,25.01,25.02,25.0,25.01,75959.04019562891,12.4027,12.4076,12.3977,12.4027,75959.0402
2012-06-08 14:10:00,25.02,25.02,25.01,25.01,25370.62509552193,12.4076,12.4076,12.4027,12.4027,25370.6251
2012-06-08 14:15:00,25.01,25.03,25.01,25.02,69998.47164909063,12.4027,12.4126,12.4027,12.4076,69998.4716
2012-06-08 14:20:00,25.02,25.03,25.01,25.02,67247.4400122268,12.4076,12.4126,12.4027,12.4076,67247.44
2012-06-08 14:25:00,25.03,25.03,25.02,25.03,27204.64618676448,12.4126,12.4126,12.4076,12.4126,27204.6462
2012-06-08 14:30:00,25.03,25.03,25.02,25.03,147791.53293596208,12.4126,12.4126,12.4076,12.4126,147791.5329
2012-06-08 14:35:00,25.03,25.03,25.01,25.03,127464.46584135716,12.4126,12.4126,12.4027,12.4126,127464.4658
2012-06-08 14:40:00,25.03,25.05,25.03,25.04,126088.95002292526,12.4126,12.4225,12.4126,12.4176,126088.95
2012-06-08 14:45:00,25.04,25.04,25.03,25.04,21855.41800397371,12.4176,12.4176,12.4126,12.4176,21855.418
2012-06-08 14:50:00,25.04,25.04,25.03,25.04,87880.17728870548,12.4176,12.4176,12.4126,12.4176,87880.1773
2012-06-08 14:55:00,25.04,25.04,25.03,25.04,43099.49564419991,12.4176,12.4176,12.4126,12.4176,43099.4956
2012-06-08 15:00:00,25.04,25.04,25.03,25.03,183249.27403331804,12.4176,12.4176,12.4126,12.4126,183249.274
2012-06-08 15:05:00,25.03,25.04,25.03,25.04,142747.9749350451,12.4126,12.4176,12.4126,12.4176,142747.9749
2012-06-08 15:10:00,25.03,25.05,25.03,25.03,819348.9225126088,12.4126,12.4225,12.4126,12.4126,819348.9225
2012-06-08 15:15:00,25.04,25.04,25.03,25.04,68317.28564878496,12.4176,12.4176,12.4126,12.4176,68317.2856
2012-06-08 15:20:00,25.04,25.04,25.02,25.03,141830.9643894238,12.4176,12.4176,12.4076,12.4126,141830.9644
2012-06-08 15:25:00,25.03,25.03,25.02,25.03,125630.44475011462,12.4126,12.4126,12.4076,12.4126,125630.4448
2012-06-08 15:30:00,25.03,25.03,25.01,25.03,163380.71221152376,12.4126,12.4126,12.4027,12.4126,163380.7122
2012-06-08 15:35:00,25.03,25.03,25.01,25.02,86198.99128839982,12.4126,12.4126,12.4027,12.4076,86198.9913
2012-06-08 15:40:00,25.01,25.03,25.0,25.03,268836.92495797033,12.4027,12.4126,12.3977,12.4126,268836.925
2012-06-08 15:45:00,25.03,25.06,25.03,25.05,363136.1760660248,12.4126,12.4275,12.4126,12.4225,363136.1761
2012-06-08 15:50:00,25.05,25.06,25.03,25.05,218401.34494880025,12.4225,12.4275,12.4126,12.4225,218401.3449
2012-06-08 15:55:00,25.05,25.06,25.01,25.02,1247287.1771358703,12.4225,12.4275,12.4027,12.4076,1247287.1771
2012-06-11 09:30:00,25.14,25.18,25.06,25.17,255540.27204646185,12.4671,12.487,12.4275,12.482,255540.272
2012-06-11 09:35:00,25.17,25.2,25.15,25.19,398593.9171633807,12.482,12.4969,12.4721,12.4919,398593.9172
2012-06-11 09:40:00,25.19,25.22,25.17,25.2,310713.73987467523,12.4919,12.5068,12.482,12.4969,310713.7399
2012-06-11 09:45:00,25.19,25.24,25.15,25.15,277548.52514137246,12.4919,12.5167,12.4721,12.4721,277548.5251
2012-06-11 09:50:00,25.15,25.16,25.12,25.12,123643.5885679352,12.4721,12.4771,12.4572,12.4572,123643.5886
2012-06-11 09:55:00,25.12,25.13,25.07,25.08,92006.7247440012,12.4572,12.4622,12.4324,12.4374,92006.7247
2012-06-11 10:00:00,25.08,25.14,25.07,25.13,164909.06312089256,12.4374,12.4671,12.4324,12.4622,164909.0631
2012-06-11 10:05:00,25.13,25.14,25.12,25.13,96744.61256304447,12.4622,12.4671,12.4572,12.4622,96744.6126
2012-06-11 10:10:00,25.13,25.14,25.11,25.13,113709.30765703804,12.4622,12.4671,12.4523,12.4622,113709.3077
2012-06-11 10:15:00,25.13,25.14,25.11,25.11,58841.51001069845,12.4622,12.4671,12.4523,12.4523,58841.51
2012-06-11 10:20:00,25.11,25.12,25.09,25.1,96133.27219929696,12.4523,12.4572,12.4424,12.4473,96133.2722
2012-06-11 10:25:00,25.11,25.13,25.11,25.13,113709.30765703804,12.4523,12.4622,12.4523,12.4622,113709.3077
2012-06-11 10:30:00,25.13,25.13,25.11,25.12,108054.40929237352,12.4622,12.4622,12.4523,12.4572,108054.4093
2012-06-11 10:35:00,25.12,25.13,25.1,25.1,62203.8820113098,12.4572,12.4622,12.4473,12.4473,62203.882
2012-06-11 10:40:00,25.1,25.11,25.07,25.09,111416.78129298486,12.4473,12.4523,12.4324,12.4424,111416.7813
2012-06-11 10:45:00,25.09,25.09,25.05,25.08,72902.33837689133,12.4424,12.4424,12.4225,12.4374,72902.3384
2012-06-11 10:50:00,25.07,25.09,25.07,25.09,107443.068928626,12.4324,12.4424,12.4324,12.4424,107443.0689
2012-06-11 10:55:00,25.09,25.09,25.05,25.06,148861.37857252025,12.4424,12.4424,12.4225,12.4275,148861.3786
2012-06-11 11:00:00,25.05,25.07,25.05,25.07,143970.6556625401,12.4225,12.4324,12.4225,12.4324,143970.6557
2012-06-11 11:05:00,25.07,25.09,25.07,25.09,131896.68347852663,12.4324,12.4424,12.4324,12.4424,131896.6835
2012-06-11 11:10:00,25.09,25.1,25.08,25.09,90325.53874369556,12.4424,12.4473,12.4374,12.4424,90325.5387
2012-06-11 11:15:00,25.09,25.1,25.07,25.09,85893.32110652605,12.4424,12.4473,12.4324,12.4424,85893.3211
2012-06-11 11:20:00,25.08,25.09,25.05,25.06,151153.90493657344,12.4374,12.4424,12.4225,12.4275,151153.9049
2012-06-11 11:25:00,25.05,25.09,25.05,25.09,95827.6020174232,12.4225,12.4424,12.4225,12.4424,95827.602
2012-06-11 11:30:00,25.08,25.09,25.07,25.09,70304.14183096439,12.4374,12.4424,12.4324,12.4424,70304.1418
2012-06-11 11:35:00,25.09,25.1,25.08,25.1,117530.18493046003,12.4424,12.4473,12.4374,12.4473,117530.1849
2012-06-11 11:40:00,25.09,25.1,25.09,25.09,24300.77945896377,12.4424,12.4473,12.4424,12.4424,24300.7795
2012-06-11 11:45:00,25.09,25.11,25.08,25.1,71679.6576493963,12.4424,12.4523,12.4374,12.4473,71679.6576
2012-06-11 11:50:00,25.11,25.11,25.08,25.08,110652.60583830049,12.4523,12.4523,12.4374,12.4374,110652.6058
2012-06-11 11:55:00,25.08,25.1,25.07,25.09,151765.24530032094,12.4374,12.4473,12.4324,12.4424,151765.2453
2012-06-11 12:00:00,25.09,25.1,25.08,25.09,43558.00091701054,12.4424,12.4473,12.4374,12.4424,43558.0009
2012-06-11 12:05:00,25.09,25.11,25.07,25.09,95980.43710836009,12.4424,12.4523,12.4324,12.4424,95980.4371
2012-06-11 12:10:00,25.09,25.09,25.07,25.07,48601.55891792756,12.4424,12.4424,12.4324,12.4324,48601.5589
2012-06-11 12:15:00,25.07,25.09,25.06,25.08,42640.99037138927,12.4324,12.4424,12.4275,12.4374,42640.9904
2012-06-11 12:20:00,25.09,25.1,25.08,25.09,87268.83692495797,12.4424,12.4473,12.4374,12.4424,87268.8369
2012-06-11 12:25:00,25.09,25.11,25.09,25.11,43863.671098884304,12.4424,12.4523,12.4424,12.4523,43863.6711
2012-06-11 12:30:00,25.1,25.13,25.1,25.13,97203.11783585513,12.4473,12.4622,12.4473,12.4622,97203.1178
2012-06-11 12:35:00,25.13,25.14,25.12,25.14,114626.31820265931,12.4622,12.4671,12.4572,12.4671,114626.3182
2012-06-11 12:40:00,25.14,25.14,25.13,25.14,93076.57038055937,12.4671,12.4671,12.4622,12.4671,93076.5704
2012-06-11 12:45:00,25.14,25.15,25.13,25.14,44169.34128075806,12.4671,12.4721,12.4622,12.4671,44169.3413
2012-06-11 12:50:00,25.15,25.15,25.14,25.14,33776.55509705028,12.4721,12.4721,12.4671,12.4671,33776.5551
2012-06-11 12:55:00,25.15,25.16,25.14,25.16,75959.04019562891,12.4721,12.4771,12.4671,12.4771,75959.0402
2012-06-11 13:00:00,25.16,25.16,25.14,25.16,112333.79183860614,12.4771,12.4771,12.4671,12.4771,112333.7918
2012-06-11 13:05:00,25.16,25.17,25.16,25.16,87574.50710683172,12.4771,12.482,12.4771,12.4771,87574.5071
2012-06-11 13:10:00,25.16,25.17,25.15,25.16,92618.06510774874,12.4771,12.482,12.4721,12.4771,92618.0651
2012-06-11 13:15:00,25.17,25.17,25.15,25.16,169494.11584899892,12.482,12.482,12.4721,12.4771,169494.1158
2012-06-11 13:20:00,25.16,25.16,25.13,25.13,97203.11783585513,12.4771,12.4771,12.4622,12.4622,97203.1178
2012-06-11 13:25:00,25.13,25.13,25.13,25.13,21091.24254928932,12.4622,12.4622,12.4622,12.4622,21091.2425
2012-06-11 13:30:00,25.13,25.13,25.11,25.13,123949.25874980896,12.4622,12.4622,12.4523,12.4622,123949.2587
2012-06-11 13:35:00,25.13,25.13,25.12,25.13,83295.12456059911,12.4622,12.4622,12.4572,12.4622,83295.1246
2012-06-11 13:40:00,25.13,25.13,25.11,25.13,46614.70273574813,12.4622,12.4622,12.4523,12.4622,46614.7027
2012-06-11 13:45:00,25.12,25.13,25.11,25.13,108054.40929237352,12.4572,12.4622,12.4523,12.4622,108054.4093
2012-06-11 13:50:00,25.13,25.14,25.13,25.14,105150.54256457282,12.4622,12.4671,12.4622,12.4671,105150.5426
2012-06-11 13:55:00,25.14,25.14,25.12,25.12,145651.84166284578,12.4671,12.4671,12.4572,12.4572,145651.8417
2012-06-11 14:00:00,25.12,25.13,25.08,25.09,161852.36130215495,12.4572,12.4622,12.4374,12.4424,161852.3613
2012-06-11 14:05:00,25.09,25.11,25.09,25.1,42946.66055326303,12.4424,12.4523,12.4424,12.4473,42946.6606
2012-06-11 14:10:00,25.09,25.1,25.08,25.09,46920.37291762189,12.4424,12.4473,12.4374,12.4424,46920.3729
2012-06-11 14:15:00,25.09,25.11,25.08,25.09,79321.41219624026,12.4424,12.4523,12.4374,12.4424,79321.4122
2012-06-11 14:20:00,25.08,25.09,25.07,25.07,145040.50129909828,12.4374,12.4424,12.4324,12.4324,145040.5013
2012-06-11 14:25:00,25.07,25.08,25.06,25.07,125019.10438636712,12.4324,12.4374,12.4275,12.4324,125019.1044
2012-06-11 14:30:00,25.06,25.07,25.06,25.06,119058.53583982882,12.4275,12.4324,12.4275,12.4275,119058.5358
2012-06-11 14:35:00,25.07,25.07,25.05,25.06,99189.97401803454,12.4324,12.4324,12.4225,12.4275,99189.974
2012-06-11 14:40:00,25.07,25.07,25.05,25.07,84059.3000152835,12.4324,12.4324,12.4225,12.4324,84059.3
2012-06-11 14:45:00,25.07,25.07,25.06,25.07,29497.172550817668,12.4324,12.4324,12.4275,12.4324,29497.1726
2012-06-11 14:50:00,25.06,25.07,25.05,25.05,59147.18019257221,12.4275,12.4324,12.4225,12.4225,59147.1802
2012-06-11 14:55:00,25.06,25.08,25.05,25.07,91242.54928931684,12.4275,12.4374,12.4225,12.4324,91242.5493
2012-06-11 15:00:00,25.07,25.09,25.07,25.07,92618.06510774874,12.4324,12.4424,12.4324,12.4324,92618.0651
2012-06-11 15:05:00,25.07,25.09,25.06,25.06,169494.11584899892,12.4324,12.4424,12.4275,12.4275,169494.1158
2012-06-11 15:10:00,25.06,25.08,25.05,25.07,245911.66131743847,12.4275,12.4374,12.4225,12.4324,245911.6613
2012-06-11 15:15:00,25.07,25.07,25.05,25.06,237964.2365887208,12.4324,12.4324,12.4225,12.4275,237964.2366
2012-06-11 15:20:00,25.06,25.07,25.05,25.06,102399.510927709,12.4275,12.4324,12.4225,12.4275,102399.5109
2012-06-11 15:25:00,25.06,25.07,25.05,25.07,155280.45239186916,12.4275,12.4324,12.4225,12.4324,155280.4524
2012-06-11 15:30:00,25.07,25.08,25.05,25.05,249121.1982271129,12.4324,12.4374,12.4225,12.4225,249121.1982
2012-06-11 15:35:00,25.05,25.06,25.04,25.06,190891.028580162,12.4225,12.4275,12.4176,12.4275,190891.0286
2012-06-11 15:40:00,25.06,25.07,25.03,25.03,174232.00366804216,12.4275,12.4324,12.4126,12.4126,174232.0037
2012-06-11 15:45:00,25.03,25.05,25.01,25.01,236130.2154974782,12.4126,12.4225,12.4027,12.4027,236130.2155
2012-06-11 15:50:00,25.01,25.01,24.96,24.97,301085.1291456518,12.4027,12.4027,12.3779,12.3828,301085.1291
2012-06-11 15:55:00,24.97,24.97,24.94,24.96,562891.6399205257,12.3828,12.3828,12.368,12.3779,562891.6399
2012-06-12 09:30:00,25.05,25.07,25.01,25.06,340058.077334556,12.4225,12.4324,12.4027,12.4275,340058.0773
2012-06-12 09:35:00,25.06,25.07,25.03,25.04,181568.0880330124,12.4275,12.4324,12.4126,12.4176,181568.088
2012-06-12 09:40:00,25.03,25.05,25.0,25.01,161088.18584747057,12.4126,12.4225,12.3977,12.4027,161088.1858
2012-06-12 09:45:00,25.01,25.05,25.01,25.03,177747.21075959038,12.4027,12.4225,12.4027,12.4126,177747.2108
2012-06-12 09:50:00,25.03,25.04,24.99,25.02,435121.5038972948,12.4126,12.4176,12.3928,12.4076,435121.5039
2012-06-12 09:55:00,25.02,25.05,25.01,25.03,187987.16185236129,12.4076,12.4225,12.4027,12.4126,187987.1619
2012-06-12 10:00:00,25.03,25.05,25.0,25.01,222069.38713128533,12.4126,12.4225,12.3977,12.4027,222069.3871
2012-06-12 10:05:00,25.01,25.02,24.99,25.01,132355.1887513373,12.4027,12.4076,12.3928,12.4027,132355.1888
2012-06-12 10:10:00,25.02,25.03,25.0,25.0,111263.94620204798,12.4076,12.4126,12.3977,12.3977,111263.9462
2012-06-12 10:15:00,25.0,25.03,25.0,25.01,197157.26730857405,12.3977,12.4126,12.3977,12.4027,197157.2673
2012-06-12 10:20:00,25.01,25.04,24.99,25.04,313464.77151153906,12.4027,12.4176,12.3928,12.4176,313464.7715
2012-06-12 10:25:00,25.04,25.06,25.03,25.05,246981.50695399664,12.4176,12.4275,12.4126,12.4225,246981.507
2012-06-12 10:30:00,25.05,25.05,25.03,25.05,153293.59620968974,12.4225,12.4225,12.4126,12.4225,153293.5962
2012-06-12 10:35:00,25.06,25.06,25.01,25.01,200978.144581996,12.4275,12.4275,12.4027,12.4027,200978.1446
2012-06-12 10:40:00,25.02,25.05,25.01,25.05,180651.0774873911,12.4076,12.4225,12.4027,12.4225,180651.0775
2012-06-12 10:45:00,25.05,25.08,25.04,25.08,238269.9067705945,12.4225,12.4374,12.4176,12.4374,238269.9068
2012-06-12 10:50:00,25.07,25.08,25.06,25.06,131591.0132966529,12.4324,12.4374,12.4275,12.4275,131591.0133
2012-06-12 10:55:00,25.07,25.07,25.05,25.06,118447.19547608132,12.4324,12.4324,12.4225,12.4275,118447.1955
2012-06-12 11:00:00,25.07,25.07,25.05,25.07,170869.63166743083,12.4324,12.4324,12.4225,12.4324,170869.6317
2012-06-12 11:05:00,25.07,25.09,25.07,25.09,116001.83402109124,12.4324,12.4424,12.4324,12.4424,116001.834
2012-06-12 11:10:00,25.09,25.13,25.09,25.13,182026.593305823,12.4424,12.4622,12.4424,12.4622,182026.5933
2012-06-12 11:15:00,25.13,25.14,25.12,25.14,78098.73146874522,12.4622,12.4671,12.4572,12.4671,78098.7315
2012-06-12 11:20:00,25.14,25.17,25.13,25.15,189974.0180345408,12.4671,12.482,12.4622,12.4721,189974.018
2012-06-12 11:25:00,25.15,25.16,25.15,25.16,86963.1667430842,12.4721,12.4771,12.4721,12.4771,86963.1667
2012-06-12 11:30:00,25.16,25.18,25.15,25.17,136176.0660247593,12.4771,12.487,12.4721,12.482,136176.066
2012-06-12 11:35:00,25.17,25.18,25.16,25.18,125171.93947730398,12.482,12.487,12.4771,12.487,125171.9395
2012-06-12 11:40:00,25.18,25.19,25.18,25.18,69692.80146721686,12.487,12.4919,12.487,12.487,69692.8015
2012-06-12 11:45:00,25.18,25.18,25.17,25.18,103316.52147333029,12.487,12.487,12.482,12.487,103316.5215
2012-06-12 11:50:00,25.18,25.18,25.17,25.17,33318.04982423964,12.487,12.487,12.482,12.482,33318.0498
2012-06-12 11:55:00,25.18,25.18,25.16,25.16,41112.63946202048,12.487,12.487,12.4771,12.4771,41112.6395
2012-06-12 12:00:00,25.16,25.17,25.14,25.15,214580.46767537823,12.4771,12.482,12.4671,12.4721,214580.4677
2012-06-12 12:05:00,25.15,25.15,25.11,25.11,64649.24346629986,12.4721,12.4721,12.4523,12.4523,64649.2435
2012-06-12 12:10:00,25.11,25.12,25.09,25.1,123796.42365887208,12.4523,12.4572,12.4424,12.4473,123796.4237
2012-06-12 12:15:00,25.1,25.11,25.09,25.11,62968.05746599419,12.4473,12.4523,12.4424,12.4523,62968.0575
2012-06-12 12:20:00,25.11,25.11,25.09,25.1,65413.41892098425,12.4523,12.4523,12.4424,12.4473,65413.4189
2012-06-12 12:25:00,25.1,25.12,25.1,25.11,54409.29237352896,12.4473,12.4572,12.4473,12.4523,54409.2924
2012-06-12 12:30:00,25.11,25.11,25.1,25.11,63579.397829741705,12.4523,12.4523,12.4473,12.4523,63579.3978
2012-06-12 12:35:00,25.11,25.13,25.11,25.12,60369.86092006724,12.4523,12.4622,12.4523,12.4572,60369.8609
2012-06-12 12:40:00,25.12,25.13,25.11,25.11,54714.96255540272,12.4572,12.4622,12.4523,12.4523,54714.9626
2012-06-12 12:45:00,25.11,25.11,25.11,25.11,33318.04982423964,12.4523,12.4523,12.4523,12.4523,33318.0498
2012-06-12 12:50:00,25.11,25.11,25.1,25.11,96897.44765398136,12.4523,12.4523,12.4473,12.4523,96897.4477
2012-06-12 12:55:00,25.1,25.11,25.1,25.11,16811.8600030567,12.4473,12.4523,12.4473,12.4523,16811.86
2012-06-12 13:00:00,25.11,25.11,25.09,25.09,53033.77655509705,12.4523,12.4523,12.4424,12.4424,53033.7766
2012-06-12 13:05:00,25.09,25.1,25.09,25.1,101941.00565489836,12.4424,12.4473,12.4424,12.4473,101941.0057
2012-06-12 13:10:00,25.09,25.12,25.09,25.11,185847.47057924492,12.4424,12.4572,12.4424,12.4523,185847.4706
2012-06-12 13:15:00,25.11,25.11,25.09,25.11,58077.33455601406,12.4523,12.4523,12.4424,12.4523,58077.3346
2012-06-12 13:20:00,25.1,25.11,25.09,25.09,61439.7065566254,12.4473,12.4523,12.4424,12.4424,61439.7066
2012-06-12 13:25:00,25.09,25.1,25.07,25.07,61898.21182943603,12.4424,12.4473,12.4324,12.4324,61898.2118
2012-06-12 13:30:00,25.07,25.09,25.07,25.09,57160.32401039278,12.4324,12.4424,12.4324,12.4424,57160.324
2012-06-12 13:35:00,25.09,25.1,25.08,25.09,59758.52055631973,12.4424,12.4473,12.4374,12.4424,59758.5206
2012-06-12 13:40:00,25.09,25.11,25.09,25.09,86198.99128839982,12.4424,12.4523,12.4424,12.4424,86198.9913
2012-06-12 13:45:00,25.09,25.11,25.07,25.09,440623.56717102247,12.4424,12.4523,12.4324,12.4424,440623.5672
2012-06-12 13:50:00,25.08,25.09,25.07,25.08,126547.4552957359,12.4374,12.4424,12.4324,12.4374,126547.4553
2012-06-12 13:55:00,25.08,25.09,25.07,25.08,55020.63273727648,12.4374,12.4424,12.4324,12.4374,55020.6327
2012-06-12 14:00:00,25.08,25.09,25.07,25.08,123490.75347699832,12.4374,12.4424,12.4324,12.4374,123490.7535
2012-06-12 14:05:00,25.08,25.08,25.06,25.06,46920.37291762189,12.4374,12.4374,12.4275,12.4275,46920.3729
2012-06-12 14:10:00,25.06,25.08,25.05,25.08,136328.90111569615,12.4275,12.4374,12.4225,12.4374,136328.9011
2012-06-12 14:15:00,25.07,25.09,25.07,25.09,76570.38055937643,12.4324,12.4424,12.4324,12.4424,76570.3806
2012-06-12 14:20:00,25.09,25.09,25.07,25.07,122268.07274950328,12.4424,12.4424,12.4324,12.4324,122268.0727
2012-06-12 14:25:00,25.07,25.08,25.07,25.07,47684.54837230628,12.4324,12.4374,12.4324,12.4324,47684.5484
2012-06-12 14:30:00,25.07,25.11,25.07,25.11,132355.1887513373,12.4324,12.4523,12.4324,12.4523,132355.1888
2012-06-12 14:35:00,25.11,25.11,25.09,25.09,90631.2089255693,12.4523,12.4523,12.4424,12.4424,90631.2089
2012-06-12 14:40:00,25.1,25.1,25.08,25.08,77028.88583218706,12.4473,12.4473,12.4374,12.4374,77028.8858
2012-06-12 14:45:00,25.08,25.09,25.07,25.09,85281.98074277854,12.4374,12.4424,12.4324,12.4424,85281.9807
2012-06-12 14:50:00,25.08,25.09,25.07,25.08,102399.510927709,12.4374,12.4424,12.4324,12.4374,102399.5109
2012-06-12 14:55:00,25.08,25.09,25.07,25.08,42488.15528045239,12.4374,12.4424,12.4324,12.4374,42488.1553
2012-06-12 15:00:00,25.08,25.09,25.07,25.08,130062.66238728412,12.4374,12.4424,12.4324,12.4374,130062.6624
2012-06-12 15:05:00,25.08,25.09,25.07,25.07,139996.94329818126,12.4374,12.4424,12.4324,12.4324,139996.9433
2012-06-12 15:10:00,25.08,25.09,25.07,25.07,106678.8934739416,12.4374,12.4424,12.4324,12.4324,106678.8935
2012-06-12 15:15:00,25.07,25.08,25.07,25.07,164144.88766620815,12.4324,12.4374,12.4324,12.4324,164144.8877
2012-06-12 15:20:00,25.07,25.09,25.06,25.09,155433.28748280604,12.4324,12.4424,12.4275,12.4424,155433.2875
2012-06-12 15:25:00,25.08,25.09,25.08,25.09,164297.72275714503,12.4374,12.4424,12.4374,12.4424,164297.7228
2012-06-12 15:30:00,25.08,25.09,25.07,25.09,232309.33822405624,12.4374,12.4424,12.4324,12.4424,232309.3382
2012-06-12 15:35:00,25.09,25.09,25.07,25.07,167048.7543940089,12.4424,12.4424,12.4324,12.4324,167048.7544
2012-06-12 15:40:00,25.07,25.1,25.05,25.08,460033.6237200061,12.4324,12.4473,12.4225,12.4374,460033.6237
2012-06-12 15:45:00,25.09,25.11,25.09,25.1,309032.55387436954,12.4424,12.4523,12.4424,12.4473,309032.5539
2012-06-12 15:50:00,25.09,25.12,25.09,25.12,226195.93458658108,12.4424,12.4572,12.4424,12.4572,226195.9346
2012-06-12 15:55:00,25.12,25.12,25.09,25.11,685771.0530337765,12.4572,12.4572,12.4424,12.4523,685771.053
2012-06-13 09:30:00,25.09,25.09,25.0,25.0,166131.7438483876,12.4424,12.4424,12.3977,12.3977,166131.7438
2012-06-13 09:35:00,25.0,25.04,24.99,25.0,167201.58948494573,12.3977,12.4176,12.3928,12.3977,167201.5895
2012-06-13 09:40:00,25.01,25.03,24.98,25.02,92312.39492587498,12.4027,12.4126,12.3878,12.4076,92312.3949
2012-06-13 09:45:00,25.02,25.04,25.0,25.04,92006.7247440012,12.4076,12.4176,12.3977,12.4176,92006.7247
2012-06-13 09:50:00,25.03,25.06,25.03,25.03,107901.57420143664,12.4126,12.4275,12.4126,12.4126,107901.5742
2012-06-13 09:55:00,25.04,25.11,25.03,25.1,95369.09674461256,12.4176,12.4523,12.4126,12.4473,95369.0967
2012-06-13 10:00:00,25.1,25.14,25.1,25.14,97508.78801772886,12.4473,12.4671,12.4473,12.4671,97508.788
2012-06-13 10:05:00,25.13,25.14,25.1,25.1,115237.65856640684,12.4622,12.4671,12.4473,12.4473,115237.6586
2012-06-13 10:10:00,25.11,25.13,25.09,25.09,107290.23383768911,12.4523,12.4622,12.4424,12.4424,107290.2338
2012-06-13 10:15:00,25.09,25.12,25.09,25.09,99342.8091089714,12.4424,12.4572,12.4424,12.4424,99342.8091
2012-06-13 10:20:00,25.09,25.11,25.07,25.09,136940.24147944368,12.4424,12.4523,12.4324,12.4424,136940.2415
2012-06-13 10:25:00,25.09,25.09,25.07,25.09,79627.082378114,12.4424,12.4424,12.4324,12.4424,79627.0824
2012-06-13 10:30:00,25.09,25.09,25.06,25.09,99801.31438178204,12.4424,12.4424,12.4275,12.4424,99801.3144
2012-06-13 10:35:00,25.08,25.11,25.07,25.08,131438.17820571602,12.4374,12.4523,12.4324,12.4374,131438.1782
2012-06-13 10:40:00,25.09,25.11,25.07,25.11,78404.40165061898,12.4424,12.4523,12.4324,12.4523,78404.4017
2012-06-13 10:45:00,25.11,25.13,25.1,25.11,97355.952926792,12.4523,12.4622,12.4473,12.4523,97355.9529
2012-06-13 10:50:00,25.11,25.13,25.09,25.11,107595.90401956288,12.4523,12.4622,12.4424,12.4523,107595.904
2012-06-13 10:55:00,25.11,25.11,25.09,25.11,132813.69402414793,12.4523,12.4523,12.4424,12.4523,132813.694
2012-06-13 11:00:00,25.11,25.11,25.08,25.09,127464.46584135716,12.4523,12.4523,12.4374,12.4424,127464.4658
2012-06-13 11:05:00,25.09,25.09,25.08,25.08,68317.28564878496,12.4424,12.4424,12.4374,12.4374,68317.2856
2012-06-13 11:10:00,25.09,25.11,25.08,25.11,83142.28946966222,12.4424,12.4523,12.4374,12.4523,83142.2895
2012-06-13 11:15:00,25.11,25.13,25.1,25.13,106984.56365581536,12.4523,12.4622,12.4473,12.4622,106984.5637
2012-06-13 11:20:00,25.13,25.14,25.13,25.13,88950.02292526363,12.4622,12.4671,12.4622,12.4622,88950.0229
2012-06-13 11:25:00,25.13,25.14,25.12,25.13,95063.4265627388,12.4622,12.4671,12.4572,12.4622,95063.4266
2012-06-13 11:30:00,25.12,25.16,25.11,25.16,75042.02965000764,12.4572,12.4771,12.4523,12.4771,75042.0297
2012-06-13 11:35:00,25.15,25.17,25.15,25.16,109582.76020174232,12.4721,12.482,12.4721,12.4771,109582.7602
2012-06-13 11:40:00,25.16,25.16,25.13,25.13,108054.40929237352,12.4771,12.4771,12.4622,12.4622,108054.4093
2012-06-13 11:45:00,25.13,25.14,25.12,25.14,102399.510927709,12.4622,12.4671,12.4572,12.4671,102399.5109
2012-06-13 11:50:00,25.13,25.14,25.12,25.12,55479.13801008711,12.4622,12.4671,12.4572,12.4572,55479.138
2012-06-13 11:55:00,25.12,25.13,25.12,25.13,61134.03637475164,12.4572,12.4622,12.4572,12.4622,61134.0364
2012-06-13 12:00:00,25.13,25.14,25.13,25.13,48295.8887360538,12.4622,12.4671,12.4622,12.4622,48295.8887
2012-06-13 12:05:00,25.13,25.14,25.12,25.13,53339.44673697081,12.4622,12.4671,12.4572,12.4622,53339.4467
2012-06-13 12:10:00,25.13,25.14,25.12,25.14,70762.64710377502,12.4622,12.4671,12.4572,12.4671,70762.6471
2012-06-13 12:15:00,25.14,25.15,25.13,25.15,72290.99801314382,12.4671,12.4721,12.4622,12.4721,72290.998
2012-06-13 12:20:00,25.15,25.16,25.14,25.15,58535.8398288247,12.4721,12.4771,12.4671,12.4721,58535.8398
2012-06-13 12:25:00,25.15,25.16,25.14,25.14,40348.46400733608,12.4721,12.4771,12.4671,12.4671,40348.464
2012-06-13 12:30:00,25.14,25.17,25.14,25.16,49365.73437261195,12.4671,12.482,12.4671,12.4771,49365.7344
2012-06-13 12:35:00,25.16,25.19,25.16,25.18,83295.12456059911,12.4771,12.4919,12.4771,12.487,83295.1246
2012-06-13 12:40:00,25.18,25.2,25.18,25.19,101023.99510927708,12.487,12.4969,12.487,12.4919,101023.9951
2012-06-13 12:45:00,25.19,25.22,25.17,25.17,122420.90784044017,12.4919,12.5068,12.482,12.482,122420.9078
2012-06-13 12:50:00,25.17,25.18,25.16,25.18,57313.159101329664,12.482,12.487,12.4771,12.487,57313.1591
2012-06-13 12:55:00,25.18,25.18,25.17,25.18,84212.13510622039,12.487,12.487,12.482,12.487,84212.1351
2012-06-13 13:00:00,25.18,25.18,25.16,25.16,68470.12073972184,12.487,12.487,12.4771,12.4771,68470.1207
2012-06-13 13:05:00,25.17,25.2,25.16,25.19,74430.68928626012,12.482,12.4969,12.4771,12.4919,74430.6893
2012-06-13 13:10:00,25.2,25.2,25.18,25.19,79779.9174690509,12.4969,12.4969,12.487,12.4919,79779.9175
2012-06-13 13:15:00,25.2,25.2,25.18,25.2,44475.01146263182,12.4969,12.4969,12.487,12.4969,44475.0115
2012-06-13 13:20:00,25.2,25.2,25.19,25.2,79932.75255998777,12.4969,12.4969,12.4919,12.4969,79932.7526
2012-06-13 13:25:00,25.2,25.22,25.19,25.22,120128.38147638696,12.4969,12.5068,12.4919,12.5068,120128.3815
2012-06-13 13:30:00,25.22,25.24,25.21,25.23,64802.07855723674,12.5068,12.5167,12.5019,12.5118,64802.0786
2012-06-13 13:35:00,25.22,25.23,25.21,25.22,61134.03637475164,12.5068,12.5118,12.5019,12.5068,61134.0364
2012-06-13 13:40:00,25.22,25.22,25.18,25.18,88491.517652453,12.5068,12.5068,12.487,12.487,88491.5177
2012-06-13 13:45:00,25.18,25.2,25.17,25.18,204646.1867644812,12.487,12.4969,12.482,12.487,204646.1868
2012-06-13 13:50:00,25.19,25.22,25.18,25.2,114014.9778389118,12.4919,12.5068,12.487,12.4969,114014.9778
2012-06-13 13:55:00,25.21,25.21,25.18,25.2,169646.9509399358,12.5019,12.5019,12.487,12.4969,169646.9509
2012-06-13 14:00:00,25.2,25.2,25.19,25.2,88185.84747057925,12.4969,12.4969,12.4919,12.4969,88185.8475
2012-06-13 14:05:00,25.2,25.2,25.18,25.18,76417.54546843955,12.4969,12.4969,12.487,12.487,76417.5455
2012-06-13 14:10:00,25.18,25.19,25.16,25.18,96591.7774721076,12.487,12.4919,12.4771,12.487,96591.7775
2012-06-13 14:15:00,25.18,25.18,25.16,25.17,82530.94910591471,12.487,12.487,12.4771,12.482,82530.9491
2012-06-13 14:20:00,25.16,25.19,25.16,25.18,182332.2634876968,12.4771,12.4919,12.4771,12.487,182332.2635
2012-06-13 14:25:00,25.19,25.19,25.16,25.16,169035.61057618828,12.4919,12.4919,12.4771,12.4771,169035.6106
2012-06-13 14:30:00,25.16,25.17,25.14,25.16,62509.552193183554,12.4771,12.482,12.4671,12.4771,62509.5522
2012-06-13 14:35:00,25.16,25.16,25.14,25.16,103010.8512914565,12.4771,12.4771,12.4671,12.4771,103010.8513
2012-06-13 14:40:00,25.16,25.16,25.14,25.14,113403.63747516429,12.4771,12.4771,12.4671,12.4671,113403.6375
2012-06-13 14:45:00,25.14,25.16,25.13,25.16,178205.71603240102,12.4671,12.4771,12.4622,12.4771,178205.716
2012-06-13 14:50:00,25.16,25.18,25.16,25.16,147333.02766315144,12.4771,12.487,12.4771,12.4771,147333.0277
2012-06-13 14:55:00,25.17,25.17,25.16,25.17,132508.02384227418,12.482,12.482,12.4771,12.482,132508.0238
2012-06-13 15:00:00,25.17,25.18,25.16,25.17,150542.5645728259,12.482,12.487,12.4771,12.482,150542.5646
2012-06-13 15:05:00,25.16,25.18,25.16,25.16,190738.19348922512,12.4771,12.487,12.4771,12.4771,190738.1935
2012-06-13 15:10:00,25.16,25.16,25.14,25.15,138315.7572978756,12.4771,12.4771,12.4671,12.4721,138315.7573
2012-06-13 15:15:00,25.15,25.16,25.14,25.14,330276.63151459576,12.4721,12.4771,12.4671,12.4671,330276.6315
2012-06-13 15:20:00,25.14,25.14,25.13,25.14,207091.5482194712,12.4671,12.4671,12.4622,12.4671,207091.5482
2012-06-13 15:25:00,25.14,25.14,25.11,25.11,150542.5645728259,12.4671,12.4671,12.4523,12.4523,150542.5646
2012-06-13 15:30:00,25.11,25.14,25.11,25.12,201130.9796729329,12.4523,12.4671,12.4523,12.4572,201130.9797
2012-06-13 15:35:00,25.12,25.13,25.11,25.11,176218.8598502216,12.4572,12.4622,12.4523,12.4523,176218.8599
2012-06-13 15:40:00,25.11,25.14,25.09,25.11,262112.18095674764,12.4523,12.4671,12.4424,12.4523,262112.181
2012-06-13 15:45:00,25.12,25.13,25.09,25.09,354577.4109735595,12.4572,12.4622,12.4424,12.4424,354577.411
2012-06-13 15:50:00,25.1,25.13,25.09,25.11,297264.25187222986,12.4473,12.4622,12.4424,12.4523,297264.2519
2012-06-13 15:55:00,25.11,25.15,25.11,25.15,661164.603392939,12.4523,12.4721,12.4523,12.4721,661164.6034
2012-06-14 09:30:00,25.24,25.24,25.18,25.24,268989.7600489072,12.5167,12.5167,12.487,12.5167,268989.76
2012-06-14 09:35:00,25.24,25.27,25.23,25.25,164909.06312089256,12.5167,12.5316,12.5118,12.5217,164909.0631
2012-06-14 09:40:00,25.25,25.3,25.24,25.28,168271.4351215039,12.5217,12.5465,12.5167,12.5366,168271.4351
2012-06-14 09:45:00,25.28,25.29,25.24,25.24,234754.6996790463,12.5366,12.5415,12.5167,12.5167,234754.6997
2012-06-14 09:50:00,25.24,25.28,25.22,25.27,145040.50129909828,12.5167,12.5366,12.5068,12.5316,145040.5013
2012-06-14 09:55:00,25.27,25.28,25.25,25.26,241173.77349839525,12.5316,12.5366,12.5217,12.5267,241173.7735
2012-06-14 10:00:00,25.26,25.35,25.26,25.35,252942.0755005349,12.5267,12.5713,12.5267,12.5713,252942.0755
2012-06-14 10:05:00,25.35,25.42,25.35,25.42,309643.89423811703,12.5713,12.606,12.5713,12.606,309643.8942
2012-06-14 10:10:00,25.42,25.44,25.4,25.41,323551.88751337305,12.606,12.6159,12.5961,12.601,323551.8875
2012-06-14 10:15:00,25.41,25.42,25.39,25.39,170563.96148555708,12.601,12.606,12.5911,12.5911,170563.9615
2012-06-14 10:20:00,25.4,25.4,25.34,25.34,291303.6833256916,12.5961,12.5961,12.5663,12.5663,291303.6833
2012-06-14 10:25:00,25.33,25.35,25.31,25.33,135564.72566101176,12.5614,12.5713,12.5515,12.5614,135564.7257
2012-06-14 10:30:00,25.34,25.35,25.31,25.32,158795.65948341737,12.5663,12.5713,12.5515,12.5564,158795.6595
2012-06-14 10:35:00,25.31,25.33,25.28,25.28,86198.99128839982,12.5515,12.5614,12.5366,12.5366,86198.9913
2012-06-14 10:40:00,25.29,25.33,25.29,25.33,160476.84548372307,12.5415,12.5614,12.5415,12.5614,160476.8455
2012-06-14 10:45:00,25.33,25.34,25.31,25.31,88491.517652453,12.5614,12.5663,12.5515,12.5515,88491.5177
2012-06-14 10:50:00,25.31,25.33,25.3,25.32,81308.26837841969,12.5515,12.5614,12.5465,12.5564,81308.2684
2012-06-14 10:55:00,25.32,25.35,25.31,25.35,133425.03438789546,12.5564,12.5713,12.5515,12.5713,133425.0344
2012-06-14 11:00:00,25.35,25.38,25.35,25.36,171328.13694024147,12.5713,12.5862,12.5713,12.5762,171328.1369
2012-06-14 11:05:00,25.36,25.36,25.34,25.35,114779.1532935962,12.5762,12.5762,12.5663,12.5713,114779.1533
2012-06-14 11:10:00,25.35,25.37,25.35,25.36,114626.31820265931,12.5713,12.5812,12.5713,12.5762,114626.3182
2012-06-14 11:15:00,25.35,25.36,25.33,25.33,147791.53293596208,12.5713,12.5762,12.5614,12.5614,147791.5329
2012-06-14 11:20:00,25.33,25.35,25.33,25.35,41876.81491670488,12.5614,12.5713,12.5614,12.5713,41876.8149
2012-06-14 11:25:00,25.35,25.37,25.34,25.37,122268.07274950328,12.5713,12.5812,12.5663,12.5812,122268.0727
2012-06-14 11:30:00,25.37,25.39,25.36,25.37,215955.98349381017,12.5812,12.5911,12.5762,12.5812,215955.9835
2012-06-14 11:35:00,25.37,25.39,25.37,25.39,59911.355647256605,12.5812,12.5911,12.5812,12.5911,59911.3556
2012-06-14 11:40:00,25.39,25.4,25.38,25.39,69387.13128534312,12.5911,12.5961,12.5862,12.5911,69387.1313
2012-06-14 11:45:00,25.38,25.39,25.35,25.36,66177.59437566865,12.5862,12.5911,12.5713,12.5762,66177.5944
2012-06-14 11:50:00,25.36,25.36,25.35,25.35,60675.531101941,12.5762,12.5762,12.5713,12.5713,60675.5311
2012-06-14 11:55:00,25.36,25.36,25.34,25.35,92618.06510774874,12.5762,12.5762,12.5663,12.5713,92618.0651
2012-06-14 12:00:00,25.35,25.37,25.34,25.37,68164.45055784807,12.5713,12.5812,12.5663,12.5812,68164.4506
2012-06-14 12:05:00,25.37,25.37,25.36,25.37,62662.38728412043,12.5812,12.5812,12.5762,12.5812,62662.3873
2012-06-14 12:10:00,25.36,25.39,25.36,25.37,73819.34892251261,12.5762,12.5911,12.5762,12.5812,73819.3489
2012-06-14 12:15:00,25.36,25.37,25.35,25.37,60981.20128381477,12.5762,12.5812,12.5713,12.5812,60981.2013
2012-06-14 12:20:00,25.36,25.37,25.34,25.35,84212.13510622039,12.5762,12.5812,12.5663,12.5713,84212.1351
2012-06-14 12:25:00,25.34,25.35,25.33,25.34,80238.42274186153,12.5663,12.5713,12.5614,12.5663,80238.4227
2012-06-14 12:30:00,25.33,25.34,25.32,25.32,100259.81965459268,12.5614,12.5663,12.5564,12.5564,100259.8197
2012-06-14 12:35:00,25.32,25.33,25.31,25.32,116918.8445667125,12.5564,12.5614,12.5515,12.5564,116918.8446
2012-06-14 12:40:00,25.33,25.33,25.32,25.33,42640.99037138927,12.5614,12.5614,12.5564,12.5614,42640.9904
2012-06-14 12:45:00,25.33,25.33,25.31,25.31,153293.59620968974,12.5614,12.5614,12.5515,12.5515,153293.5962
2012-06-14 12:50:00,25.31,25.32,25.3,25.31,112945.13220235363,12.5515,12.5564,12.5465,12.5515,112945.1322
2012-06-14 12:55:00,25.31,25.33,25.31,25.32,62051.04692037292,12.5515,12.5614,12.5515,12.5564,62051.0469
2012-06-14 13:00:00,25.32,25.34,25.32,25.34,87421.67201589484,12.5564,12.5663,12.5564,12.5663,87421.672
2012-06-14 13:05:00,25.33,25.34,25.32,25.33,78557.23674155585,12.5614,12.5663,12.5564,12.5614,78557.2367
2012-06-14 13:10:00,25.33,25.33,25.32,25.32,92923.73528962248,12.5614,12.5614,12.5564,12.5564,92923.7353
2012-06-14 13:15:00,25.31,25.34,25.31,25.33,65107.748739110495,12.5515,12.5663,12.5515,12.5614,65107.7487
2012-06-14 13:20:00,25.33,25.33,25.31,25.31,60064.19073819349,12.5614,12.5614,12.5515,12.5515,60064.1907
2012-06-14 13:25:00,25.31,25.32,25.31,25.31,76876.05074125019,12.5515,12.5564,12.5515,12.5515,76876.0507
2012-06-14 13:30:00,25.31,25.32,25.3,25.3,188751.3373070457,12.5515,12.5564,12.5465,12.5465,188751.3373
2012-06-14 13:35:00,25.3,25.33,25.3,25.32,84670.64037903101,12.5465,12.5614,12.5465,12.5564,84670.6404
2012-06-14 13:40:00,25.32,25.33,25.31,25.31,145193.33639003514,12.5564,12.5614,12.5515,12.5515,145193.3364
2012-06-14 13:45:00,25.31,25.33,25.31,25.33,67247.4400122268,12.5515,12.5614,12.5515,12.5614,67247.44
2012-06-14 13:50:00,25.32,25.33,25.3,25.32,266391.5635029803,12.5564,12.5614,12.5465,12.5564,266391.5635
2012-06-14 13:55:00,25.31,25.33,25.31,25.32,127311.63075042029,12.5515,12.5614,12.5515,12.5564,127311.6308
2012-06-14 14:00:00,25.32,25.32,25.31,25.32,125019.10438636712,12.5564,12.5564,12.5515,12.5564,125019.1044
2012-06-14 14:05:00,25.31,25.33,25.31,25.31,180498.2423964542,12.5515,12.5614,12.5515,12.5515,180498.2424
2012-06-14 14:10:00,25.31,25.32,25.31,25.31,66941.76983035305,12.5515,12.5564,12.5515,12.5515,66941.7698
2012-06-14 14:15:00,25.31,25.32,25.31,25.31,52116.766009475774,12.5515,12.5564,12.5515,12.5515,52116.766
2012-06-14 14:20:00,25.31,25.32,25.31,25.32,47837.38346324316,12.5515,12.5564,12.5515,12.5564,47837.3835
2012-06-14 14:25:00,25.31,25.32,25.31,25.32,30108.512914565184,12.5515,12.5564,12.5515,12.5564,30108.5129
2012-06-14 14:30:00,25.31,25.32,25.31,25.31,61134.03637475164,12.5515,12.5564,12.5515,12.5515,61134.0364
2012-06-14 14:35:00,25.32,25.32,25.31,25.32,158948.49457435426,12.5564,12.5564,12.5515,12.5564,158948.4946
2012-06-14 14:40:00,25.32,25.33,25.31,25.32,211982.2711294513,12.5564,12.5614,12.5515,12.5564,211982.2711
2012-06-14 14:45:00,25.31,25.32,25.31,25.31,68622.95583065871,12.5515,12.5564,12.5515,12.5515,68622.9558
2012-06-14 14:50:00,25.31,25.32,25.31,25.31,66177.59437566865,12.5515,12.5564,12.5515,12.5515,66177.5944
2012-06-14 14:55:00,25.31,25.33,25.31,25.31,334097.50878801773,12.5515,12.5614,12.5515,12.5515,334097.5088
2012-06-14 15:00:00,25.31,25.33,25.31,25.32,304753.17132813693,12.5515,12.5614,12.5515,12.5564,304753.1713
2012-06-14 15:05:00,25.32,25.43,25.31,25.33,1516735.4424575882,12.5564,12.611,12.5515,12.5614,1516735.4425
2012-06-14 15:10:00,25.33,25.37,25.32,25.35,582301.6964695094,12.5614,12.5812,12.5564,12.5713,582301.6965
2012-06-14 15:15:00,25.35,25.35,25.29,25.3,252942.0755005349,12.5713,12.5713,12.5415,12.5465,252942.0755
2012-06-14 15:20:00,25.3,25.32,25.28,25.28,182332.2634876968,12.5465,12.5564,12.5366,12.5366,182332.2635
2012-06-14 15:25:00,25.28,25.31,25.26,25.3,180803.912578328,12.5366,12.5515,12.5267,12.5465,180803.9126
2012-06-14 15:30:00,25.29,25.33,25.28,25.32,148555.7083906465,12.5415,12.5614,12.5366,12.5564,148555.7084
2012-06-14 15:35:00,25.33,25.34,25.31,25.32,317591.31896683475,12.5614,12.5663,12.5515,12.5564,317591.319
2012-06-14 15:40:00,25.32,25.34,25.31,25.31,252789.24040959805,12.5564,12.5663,12.5515,12.5515,252789.2404
2012-06-14 15:45:00,25.3,25.35,25.3,25.31,486626.9295430231,12.5465,12.5713,12.5465,12.5515,486626.9295
2012-06-14 15:50:00,25.3,25.33,25.3,25.31,270976.61623108666,12.5465,12.5614,12.5465,12.5515,270976.6162
2012-06-14 15:55:00,25.31,25.35,25.3,25.35,763869.7845025217,12.5515,12.5713,12.5465,12.5713,763869.7845
2012-06-15 09:30:00,25.56,25.61,25.45,25.56,3681186.00030567,12.6754,12.7002,12.6209,12.6754,3681186.0003
2012-06-15 09:35:00,25.56,25.57,25.51,25.52,114473.48311172244,12.6754,12.6804,12.6506,12.6556,114473.4831
2012-06-15 09:40:00,25.52,25.55,25.47,25.52,163686.3823933975,12.6556,12.6705,12.6308,12.6556,163686.3824
2012-06-15 09:45:00,25.53,25.53,25.47,25.5,168424.27021244078,12.6606,12.6606,12.6308,12.6457,168424.2702
2012-06-15 09:50:00,25.49,25.52,25.48,25.49,170411.1263946202,12.6407,12.6556,12.6358,12.6407,170411.1264
2012-06-15 09:55:00,25.48,25.53,25.48,25.52,247745.68240868105,12.6358,12.6606,12.6358,12.6556,247745.6824
2012-06-15 10:00:00,25.5,25.52,25.5,25.5,170716.79657649394,12.6457,12.6556,12.6457,12.6457,170716.7966
2012-06-15 10:05:00,25.5,25.52,25.5,25.52,313159.1013296653,12.6457,12.6556,12.6457,12.6556,313159.1013
2012-06-15 10:10:00,25.52,25.52,25.5,25.51,167660.09475775636,12.6556,12.6556,12.6457,12.6506,167660.0948
2012-06-15 10:15:00,25.52,25.52,25.51,25.52,85281.98074277854,12.6556,12.6556,12.6506,12.6556,85281.9807
2012-06-15 10:20:00,25.52,25.52,25.48,25.5,120281.21656732383,12.6556,12.6556,12.6358,12.6457,120281.2166
2012-06-15 10:25:00,25.5,25.52,25.5,25.52,151153.90493657344,12.6457,12.6556,12.6457,12.6556,151153.9049
2012-06-15 10:30:00,25.52,25.52,25.5,25.5,112945.13220235363,12.6556,12.6556,12.6457,12.6457,112945.1322
2012-06-15 10:35:00,25.51,25.51,25.48,25.49,96133.27219929696,12.6506,12.6506,12.6358,12.6407,96133.2722
2012-06-15 10:40:00,25.5,25.5,25.47,25.48,159865.50511997554,12.6457,12.6457,12.6308,12.6358,159865.5051
2012-06-15 10:45:00,25.49,25.52,25.48,25.52,96133.27219929696,12.6407,12.6556,12.6358,12.6556,96133.2722
2012-06-15 10:50:00,25.52,25.52,25.5,25.51,70456.97692190127,12.6556,12.6556,12.6457,12.6506,70456.9769
2012-06-15 10:55:00,25.5,25.51,25.5,25.51,42640.99037138927,12.6457,12.6506,12.6457,12.6506,42640.9904
2012-06-15 11:00:00,25.51,25.52,25.5,25.5,45239.18691731621,12.6506,12.6556,12.6457,12.6457,45239.1869
2012-06-15 11:05:00,25.5,25.51,25.49,25.49,102858.01620051965,12.6457,12.6506,12.6407,12.6407,102858.0162
2012-06-15 11:10:00,25.5,25.5,25.49,25.5,57771.6643741403,12.6457,12.6457,12.6407,12.6457,57771.6644
2012-06-15 11:15:00,25.5,25.5,25.5,25.5,29497.172550817668,12.6457,12.6457,12.6457,12.6457,29497.1726
2012-06-15 11:20:00,25.5,25.5,25.47,25.48,188139.99694329817,12.6457,12.6457,12.6308,12.6358,188139.9969
2012-06-15 11:25:00,25.48,25.5,25.48,25.48,90172.70365275868,12.6358,12.6457,12.6358,12.6358,90172.7037
2012-06-15 11:30:00,25.48,25.5,25.46,25.46,407458.3524377197,12.6358,12.6457,12.6258,12.6258,407458.3524
2012-06-15 11:35:00,25.46,25.47,25.44,25.44,86657.49656121044,12.6258,12.6308,12.6159,12.6159,86657.4966
2012-06-15 11:40:00,25.44,25.46,25.44,25.45,70915.4821947119,12.6159,12.6258,12.6159,12.6209,70915.4822
2012-06-15 11:45:00,25.45,25.45,25.44,25.45,52422.43619134953,12.6209,12.6209,12.6159,12.6209,52422.4362
2012-06-15 11:50:00,25.45,25.46,25.45,25.45,85129.14565184165,12.6209,12.6258,12.6209,12.6209,85129.1457
2012-06-15 11:55:00,25.46,25.47,25.42,25.43,92770.90019868562,12.6258,12.6308,12.606,12.611,92770.9002
2012-06-15 12:00:00,25.43,25.46,25.43,25.45,79321.41219624026,12.611,12.6258,12.611,12.6209,79321.4122
2012-06-15 12:05:00,25.45,25.46,25.45,25.46,33165.21473330277,12.6209,12.6258,12.6209,12.6258,33165.2147
2012-06-15 12:10:00,25.45,25.46,25.45,25.46,64954.91364817362,12.6209,12.6258,12.6209,12.6258,64954.9136
2012-06-15 12:15:00,25.45,25.46,25.45,25.46,21855.41800397371,12.6209,12.6258,12.6209,12.6258,21855.418
2012-06-15 12:20:00,25.45,25.47,25.44,25.45,80391.25783279841,12.6209,12.6308,12.6159,12.6209,80391.2578
2012-06-15 12:25:00,25.45,25.45,25.44,25.45,56701.81873758214,12.6209,12.6209,12.6159,12.6209,56701.8187
2012-06-15 12:30:00,25.45,25.45,25.43,25.43,41571.14473483111,12.6209,12.6209,12.611,12.611,41571.1447
2012-06-15 12:35:00,25.43,25.44,25.41,25.41,79627.082378114,12.611,12.6159,12.601,12.601,79627.0824
2012-06-15 12:40:00,25.41,25.41,25.4,25.4,73666.51383157572,12.601,12.601,12.5961,12.5961,73666.5138
2012-06-15 12:45:00,25.4,25.41,25.37,25.37,235518.8751337307,12.5961,12.601,12.5812,12.5812,235518.8751
2012-06-15 12:50:00,25.37,25.41,25.37,25.41,116613.17438483876,12.5812,12.601,12.5812,12.601,116613.1744
2012-06-15 12:55:00,25.41,25.43,25.4,25.42,91701.05456212748,12.601,12.611,12.5961,12.606,91701.0546
2012-06-15 13:00:00,25.43,25.47,25.42,25.47,62051.04692037292,12.611,12.6308,12.606,12.6308,62051.0469
2012-06-15 13:05:00,25.46,25.47,25.46,25.47,20479.9021855418,12.6258,12.6308,12.6258,12.6308,20479.9022
2012-06-15 13:10:00,25.46,25.48,25.45,25.45,138315.7572978756,12.6258,12.6358,12.6209,12.6209,138315.7573
2012-06-15 13:15:00,25.45,25.47,25.44,25.46,126394.62020479902,12.6209,12.6308,12.6159,12.6258,126394.6202
2012-06-15 13:20:00,25.46,25.47,25.45,25.46,44475.01146263182,12.6258,12.6308,12.6209,12.6258,44475.0115
2012-06-15 13:25:00,25.46,25.46,25.45,25.46,4585.052728106373,12.6258,12.6258,12.6209,12.6258,4585.0527
2012-06-15 13:30:00,25.46,25.47,25.45,25.47,78251.5665596821,12.6258,12.6308,12.6209,12.6308,78251.5666
2012-06-15 13:35:00,25.46,25.47,25.45,25.46,37444.59727953538,12.6258,12.6308,12.6209,12.6258,37444.5973
2012-06-15 13:40:00,25.46,25.47,25.45,25.46,46461.867644811246,12.6258,12.6308,12.6209,12.6258,46461.8676
2012-06-15 13:45:00,25.46,25.47,25.46,25.46,33776.55509705028,12.6258,12.6308,12.6258,12.6258,33776.5551
2012-06-15 13:50:00,25.46,25.47,25.45,25.45,49518.569463548825,12.6258,12.6308,12.6209,12.6209,49518.5695
2012-06-15 13:55:00,25.45,25.46,25.45,25.46,29038.66727800703,12.6209,12.6258,12.6209,12.6258,29038.6673
2012-06-15 14:00:00,25.46,25.46,25.44,25.45,57465.99419226654,12.6258,12.6258,12.6159,12.6209,57465.9942
2012-06-15 14:05:00,25.45,25.46,25.45,25.45,100871.1600183402,12.6209,12.6258,12.6209,12.6209,100871.16
2012-06-15 14:10:00,25.45,25.45,25.45,25.45,43558.00091701054,12.6209,12.6209,12.6209,12.6209,43558.0009
2012-06-15 14:15:00,25.45,25.46,25.45,25.45,47073.208008558766,12.6209,12.6258,12.6209,12.6209,47073.208
2012-06-15 14:20:00,25.46,25.48,25.45,25.48,77334.55601406083,12.6258,12.6358,12.6209,12.6358,77334.556
2012-06-15 14:25:00,25.47,25.5,25.47,25.5,97203.11783585513,12.6308,12.6457,12.6308,12.6457,97203.1178
2012-06-15 14:30:00,25.49,25.5,25.48,25.48,86657.49656121044,12.6407,12.6457,12.6358,12.6358,86657.4966
2012-06-15 14:35:00,25.48,25.48,25.47,25.48,103927.86183707778,12.6358,12.6358,12.6308,12.6358,103927.8618
2012-06-15 14:40:00,25.48,25.49,25.47,25.48,82683.78419685159,12.6358,12.6407,12.6308,12.6358,82683.7842
2012-06-15 14:45:00,25.48,25.48,25.47,25.47,58841.51001069845,12.6358,12.6358,12.6308,12.6308,58841.51
2012-06-15 14:50:00,25.47,25.47,25.45,25.45,81613.93856029343,12.6308,12.6308,12.6209,12.6209,81613.9386
2012-06-15 14:55:00,25.45,25.47,25.45,25.45,49060.064190738194,12.6209,12.6308,12.6209,12.6209,49060.0642
2012-06-15 15:00:00,25.45,25.47,25.45,25.46,60064.19073819349,12.6209,12.6308,12.6209,12.6258,60064.1907
2012-06-15 15:05:00,25.46,25.46,25.44,25.45,193336.3900351521,12.6258,12.6258,12.6159,12.6209,193336.39
2012-06-15 15:10:00,25.45,25.46,25.44,25.46,105914.7180192572,12.6209,12.6258,12.6159,12.6258,105914.718
2012-06-15 15:15:00,25.46,25.46,25.45,25.45,117377.34983952314,12.6258,12.6258,12.6209,12.6209,117377.3498
2012-06-15 15:20:00,25.45,25.45,25.45,25.45,42488.15528045239,12.6209,12.6209,12.6209,12.6209,42488.1553
2012-06-15 15:25:00,25.45,25.45,25.43,25.43,286565.7955066483,12.6209,12.6209,12.611,12.611,286565.7955
2012-06-15 15:30:00,25.43,25.46,25.43,25.45,220846.7064037903,12.611,12.6258,12.611,12.6209,220846.7064
2012-06-15 15:35:00,25.45,25.45,25.45,25.45,88185.84747057925,12.6209,12.6209,12.6209,12.6209,88185.8475
2012-06-15 15:40:00,25.45,25.47,25.43,25.43,279993.8865963625,12.6209,12.6308,12.611,12.611,279993.8866
2012-06-15 15:45:00,25.43,25.44,25.41,25.43,337918.3860614397,12.611,12.6159,12.601,12.611,337918.3861
2012-06-15 15:50:00,25.43,25.43,25.39,25.39,388659.6362524835,12.611,12.611,12.5911,12.5911,388659.6363
2012-06-15 15:55:00,25.39,25.44,25.33,25.33,2679657.649396301,12.5911,12.6159,12.5614,12.5614,2679657.6494
2012-06-18 09:30:00,25.38,25.66,25.32,25.58,695858.1690356105,12.5862,12.725,12.5564,12.6853,695858.169
2012-06-18 09:35:00,25.57,25.59,25.52,25.55,479596.5153599266,12.6804,12.6903,12.6556,12.6705,479596.5154
2012-06-18 09:40:00,25.55,25.62,25.55,25.58,379948.0360690815,12.6705,12.7052,12.6705,12.6853,379948.0361
2012-06-18 09:45:00,25.58,25.59,25.56,25.57,193030.7198532783,12.6853,12.6903,12.6754,12.6804,193030.7199
2012-06-18 09:50:00,25.57,25.58,25.55,25.55,338224.0562433135,12.6804,12.6853,12.6705,12.6705,338224.0562
2012-06-18 09:55:00,25.55,25.56,25.53,25.54,282133.57786947885,12.6705,12.6754,12.6606,12.6655,282133.5779
2012-06-18 10:00:00,25.53,25.54,25.51,25.54,356105.7618829283,12.6606,12.6655,12.6506,12.6655,356105.7619
2012-06-18 10:05:00,25.54,25.58,25.54,25.56,160018.34021091243,12.6655,12.6853,12.6655,12.6754,160018.3402
2012-06-18 10:10:00,25.55,25.55,25.54,25.54,66483.26455754241,12.6705,12.6705,12.6655,12.6655,66483.2646
2012-06-18 10:15:00,25.54,25.58,25.54,25.57,200519.63930918532,12.6655,12.6853,12.6655,12.6804,200519.6393
2012-06-18 10:20:00,25.57,25.58,25.54,25.54,116001.83402109124,12.6804,12.6853,12.6655,12.6655,116001.834
2012-06-18 10:25:00,25.54,25.57,25.54,25.56,137704.41693412806,12.6655,12.6804,12.6655,12.6754,137704.4169
2012-06-18 10:30:00,25.56,25.56,25.54,25.54,114473.48311172244,12.6754,12.6754,12.6655,12.6655,114473.4831
2012-06-18 10:35:00,25.54,25.56,25.53,25.55,167507.2596668195,12.6655,12.6754,12.6606,12.6705,167507.2597
2012-06-18 10:40:00,25.56,25.57,25.55,25.56,141678.12929848692,12.6754,12.6804,12.6705,12.6754,141678.1293
2012-06-18 10:45:00,25.56,25.59,25.56,25.57,324621.7331499312,12.6754,12.6903,12.6754,12.6804,324621.7331
2012-06-18 10:50:00,25.56,25.57,25.53,25.53,191502.3689439095,12.6754,12.6804,12.6606,12.6606,191502.3689
2012-06-18 10:55:00,25.54,25.55,25.5,25.52,173926.3334861684,12.6655,12.6705,12.6457,12.6556,173926.3335
2012-06-18 11:00:00,25.52,25.56,25.52,25.54,241632.27877120583,12.6556,12.6754,12.6556,12.6655,241632.2788
2012-06-18 11:05:00,25.54,25.54,25.51,25.52,97355.952926792,12.6655,12.6655,12.6506,12.6556,97355.9529
2012-06-18 11:10:00,25.51,25.54,25.51,25.53,93382.24056243311,12.6506,12.6655,12.6506,12.6606,93382.2406
2012-06-18 11:15:00,25.53,25.54,25.33,25.52,111875.2865657955,12.6606,12.6655,12.5614,12.6556,111875.2866
2012-06-18 11:20:00,25.52,25.52,25.51,25.52,116918.8445667125,12.6556,12.6556,12.6506,12.6556,116918.8446
2012-06-18 11:25:00,25.52,25.55,25.52,25.54,247898.5174996179,12.6556,12.6705,12.6556,12.6655,247898.5175
2012-06-18 11:30:00,25.55,25.55,25.53,25.53,83142.28946966222,12.6705,12.6705,12.6606,12.6606,83142.2895
2012-06-18 11:35:00,25.53,25.54,25.51,25.52,180498.2423964542,12.6606,12.6655,12.6506,12.6556,180498.2424
2012-06-18 11:40:00,25.52,25.52,25.48,25.5,158337.15421060674,12.6556,12.6556,12.6358,12.6457,158337.1542
2012-06-18 11:45:00,25.5,25.54,25.5,25.5,137398.74675225432,12.6457,12.6655,12.6457,12.6457,137398.7468
2012-06-18 11:50:00,25.51,25.52,25.49,25.52,81766.77365123032,12.6506,12.6556,12.6407,12.6556,81766.7737
2012-06-18 11:55:00,25.51,25.52,25.49,25.5,247745.68240868105,12.6506,12.6556,12.6407,12.6457,247745.6824
2012-06-18 12:00:00,25.5,25.52,25.49,25.49,238881.24713434203,12.6457,12.6556,12.6407,12.6407,238881.2471
2012-06-18 12:05:00,25.49,25.5,25.47,25.48,98884.30383616078,12.6407,12.6457,12.6308,12.6358,98884.3038
2012-06-18 12:10:00,25.47,25.48,25.46,25.46,40501.29909827296,12.6308,12.6358,12.6258,12.6258,40501.2991
2012-06-18 12:15:00,25.46,25.5,25.46,25.5,140455.4485709919,12.6258,12.6457,12.6258,12.6457,140455.4486
2012-06-18 12:20:00,25.5,25.52,25.48,25.49,92618.06510774874,12.6457,12.6556,12.6358,12.6407,92618.0651
2012-06-18 12:25:00,25.49,25.51,25.48,25.5,129298.48693259971,12.6407,12.6506,12.6358,12.6457,129298.4869
2012-06-18 12:30:00,25.5,25.5,25.48,25.48,38361.60782515665,12.6457,12.6457,12.6358,12.6358,38361.6078
2012-06-18 12:35:00,25.48,25.49,25.46,25.49,100412.65474552957,12.6358,12.6407,12.6258,12.6407,100412.6547
2012-06-18 12:40:00,25.49,25.51,25.48,25.5,88491.517652453,12.6407,12.6506,12.6358,12.6457,88491.5177
2012-06-18 12:45:00,25.51,25.52,25.5,25.5,110041.26547455296,12.6506,12.6556,12.6457,12.6457,110041.2655
2012-06-18 12:50:00,25.51,25.52,25.48,25.49,281522.2375057313,12.6506,12.6556,12.6358,12.6407,281522.2375
2012-06-18 12:55:00,25.49,25.5,25.48,25.5,83906.46492434663,12.6407,12.6457,12.6358,12.6457,83906.4649
2012-06-18 13:00:00,25.5,25.5,25.48,25.49,112486.62692954302,12.6457,12.6457,12.6358,12.6407,112486.6269
2012-06-18 13:05:00,25.49,25.51,25.49,25.5,77640.22619593458,12.6407,12.6506,12.6407,12.6457,77640.2262
2012-06-18 13:10:00,25.5,25.52,25.5,25.51,102705.18110958276,12.6457,12.6556,12.6457,12.6506,102705.1811
2012-06-18 13:15:00,25.51,25.52,25.5,25.51,137704.41693412806,12.6506,12.6556,12.6457,12.6506,137704.4169
2012-06-18 13:20:00,25.51,25.52,25.5,25.5,106526.05838300474,12.6506,12.6556,12.6457,12.6457,106526.0584
2012-06-18 13:25:00,25.51,25.52,25.5,25.52,92159.5598349381,12.6506,12.6556,12.6457,12.6556,92159.5598
2012-06-18 13:30:00,25.51,25.52,25.5,25.52,110194.10056548985,12.6506,12.6556,12.6457,12.6556,110194.1006
2012-06-18 13:35:00,25.52,25.54,25.52,25.54,77793.06128687147,12.6556,12.6655,12.6556,12.6655,77793.0613
2012-06-18 13:40:00,25.54,25.54,25.52,25.52,58077.33455601406,12.6655,12.6655,12.6556,12.6556,58077.3346
2012-06-18 13:45:00,25.52,25.54,25.52,25.53,93382.24056243311,12.6556,12.6655,12.6556,12.6606,93382.2406
2012-06-18 13:50:00,25.53,25.54,25.53,25.53,39125.78327984105,12.6606,12.6655,12.6606,12.6606,39125.7833
2012-06-18 13:55:00,25.54,25.55,25.53,25.54,151001.06984563655,12.6655,12.6705,12.6606,12.6655,151001.0698
2012-06-18 14:00:00,25.54,25.55,25.54,25.54,97814.45819960262,12.6655,12.6705,12.6655,12.6655,97814.4582
2012-06-18 14:05:00,25.54,25.54,25.53,25.53,106678.8934739416,12.6655,12.6655,12.6606,12.6606,106678.8935
2012-06-18 14:10:00,25.54,25.57,25.53,25.56,92770.90019868562,12.6655,12.6804,12.6606,12.6754,92770.9002
2012-06-18 14:15:00,25.56,25.6,25.56,25.58,203729.17621885985,12.6754,12.6953,12.6754,12.6853,203729.1762
2012-06-18 14:20:00,25.57,25.58,25.57,25.58,116918.8445667125,12.6804,12.6853,12.6804,12.6853,116918.8446
2012-06-18 14:25:00,25.58,25.58,25.56,25.56,92923.73528962248,12.6853,12.6853,12.6754,12.6754,92923.7353
2012-06-18 14:30:00,25.56,25.58,25.56,25.58,120434.05165826074,12.6754,12.6853,12.6754,12.6853,120434.0517
2012-06-18 14:35:00,25.58,25.58,25.56,25.56,350909.36879107443,12.6853,12.6853,12.6754,12.6754,350909.3688
2012-06-18 14:40:00,25.56,25.56,25.54,25.55,93229.40547149624,12.6754,12.6754,12.6655,12.6705,93229.4055
2012-06-18 14:45:00,25.54,25.55,25.52,25.53,197004.4322176372,12.6655,12.6705,12.6556,12.6606,197004.4322
2012-06-18 14:50:00,25.53,25.54,25.53,25.53,38208.772734219776,12.6606,12.6655,12.6606,12.6606,38208.7727
2012-06-18 14:55:00,25.53,25.56,25.53,25.56,116154.66911202812,12.6606,12.6754,12.6606,12.6754,116154.6691
2012-06-18 15:00:00,25.56,25.58,25.55,25.58,101635.3354730246,12.6754,12.6853,12.6705,12.6853,101635.3355
2012-06-18 15:05:00,25.58,25.58,25.54,25.55,128534.31147791533,12.6853,12.6853,12.6655,12.6705,128534.3115
2012-06-18 15:10:00,25.55,25.55,25.52,25.52,116613.17438483876,12.6705,12.6705,12.6556,12.6556,116613.1744
2012-06-18 15:15:00,25.52,25.54,25.52,25.54,108971.4198379948,12.6556,12.6655,12.6556,12.6655,108971.4198
2012-06-18 15:20:00,25.54,25.56,25.54,25.55,90019.86856182179,12.6655,12.6754,12.6655,12.6705,90019.8686
2012-06-18 15:25:00,25.55,25.56,25.54,25.55,365428.70243007794,12.6705,12.6754,12.6655,12.6705,365428.7024
2012-06-18 15:30:00,25.54,25.55,25.52,25.52,100259.81965459268,12.6655,12.6705,12.6556,12.6556,100259.8197
2012-06-18 15:35:00,25.52,25.54,25.51,25.53,163839.2174843344,12.6556,12.6655,12.6506,12.6606,163839.2175
2012-06-18 15:40:00,25.54,25.54,25.51,25.52,438483.8758979061,12.6655,12.6655,12.6506,12.6556,438483.8759
2012-06-18 15:45:00,25.52,25.53,25.5,25.5,402873.2997096133,12.6556,12.6606,12.6457,12.6457,402873.2997
2012-06-18 15:50:00,25.5,25.51,25.47,25.48,333791.83860614395,12.6457,12.6506,12.6308,12.6358,333791.8386
2012-06-18 15:55:00,25.48,25.52,25.47,25.51,662845.7893932447,12.6358,12.6556,12.6308,12.6506,662845.7894
2012-06-19 09:30:00,25.54,25.62,25.47,25.47,258291.30368332568,12.6655,12.7052,12.6308,12.6308,258291.3037
2012-06-19 09:35:00,25.47,25.57,25.47,25.48,143664.98548066636,12.6308,12.6804,12.6308,12.6358,143664.9855
2012-06-19 09:40:00,25.48,25.49,25.45,25.46,104997.70747363594,12.6358,12.6407,12.6209,12.6258,104997.7075
2012-06-19 09:45:00,25.46,25.47,25.4,25.41,148708.54348158336,12.6258,12.6308,12.5961,12.601,148708.5435
2012-06-19 09:50:00,25.41,25.45,25.4,25.43,135106.22038820112,12.601,12.6209,12.5961,12.611,135106.2204
2012-06-19 09:55:00,25.44,25.45,25.39,25.44,97203.11783585513,12.6159,12.6209,12.5911,12.6159,97203.1178
2012-06-19 10:00:00,25.44,25.45,25.39,25.44,145193.33639003514,12.6159,12.6209,12.5911,12.6159,145193.3364
2012-06-19 10:05:00,25.45,25.47,25.44,25.46,116154.66911202812,12.6209,12.6308,12.6159,12.6258,116154.6691
2012-06-19 10:10:00,25.46,25.49,25.46,25.47,197157.26730857405,12.6258,12.6407,12.6258,12.6308,197157.2673
2012-06-19 10:15:00,25.47,25.47,25.46,25.47,147638.69784502522,12.6308,12.6308,12.6258,12.6308,147638.6978
2012-06-19 10:20:00,25.47,25.47,25.45,25.45,101482.50038208772,12.6308,12.6308,12.6209,12.6209,101482.5004
2012-06-19 10:25:00,25.46,25.5,25.45,25.5,125171.93947730398,12.6258,12.6457,12.6209,12.6457,125171.9395
2012-06-19 10:30:00,25.5,25.52,25.5,25.5,117071.6796576494,12.6457,12.6556,12.6457,12.6457,117071.6797
2012-06-19 10:35:00,25.5,25.54,25.5,25.5,157725.81384685924,12.6457,12.6655,12.6457,12.6457,157725.8138
2012-06-19 10:40:00,25.5,25.52,25.5,25.52,151001.06984563655,12.6457,12.6556,12.6457,12.6556,151001.0698
2012-06-19 10:45:00,25.52,25.54,25.51,25.54,108054.40929237352,12.6556,12.6655,12.6506,12.6655,108054.4093
2012-06-19 10:50:00,25.54,25.56,25.54,25.55,144581.99602628764,12.6655,12.6754,12.6655,12.6705,144581.996
2012-06-19 10:55:00,25.55,25.56,25.54,25.56,202353.660400428,12.6705,12.6754,12.6655,12.6754,202353.6604
2012-06-19 11:00:00,25.56,25.58,25.56,25.56,138315.7572978756,12.6754,12.6853,12.6754,12.6754,138315.7573
2012-06-19 11:05:00,25.57,25.58,25.55,25.56,212440.77640226195,12.6804,12.6853,12.6705,12.6754,212440.7764
2012-06-19 11:10:00,25.55,25.56,25.52,25.52,270823.78114014975,12.6705,12.6754,12.6556,12.6556,270823.7811
2012-06-19 11:15:00,25.52,25.52,25.48,25.48,316827.1435121504,12.6556,12.6556,12.6358,12.6358,316827.1435
2012-06-19 11:20:00,25.48,25.5,25.47,25.48,215955.98349381017,12.6358,12.6457,12.6308,12.6358,215955.9835
2012-06-19 11:25:00,25.48,25.48,25.48,25.48,135106.22038820112,12.6358,12.6358,12.6358,12.6358,135106.2204
2012-06-19 11:30:00,25.48,25.48,25.47,25.48,74277.85419532325,12.6358,12.6358,12.6308,12.6358,74277.8542
2012-06-19 11:35:00,25.48,25.48,25.45,25.47,127158.7956594834,12.6358,12.6358,12.6209,12.6308,127158.7957
2012-06-19 11:40:00,25.47,25.48,25.47,25.48,67400.27510316369,12.6308,12.6358,12.6308,12.6358,67400.2751
2012-06-19 11:45:00,25.48,25.48,25.47,25.48,98272.96347241326,12.6358,12.6358,12.6308,12.6358,98272.9635
2012-06-19 11:50:00,25.48,25.48,25.45,25.46,110346.93565642672,12.6358,12.6358,12.6209,12.6258,110346.9357
2012-06-19 11:55:00,25.46,25.48,25.46,25.46,58994.345101635336,12.6258,12.6358,12.6258,12.6258,58994.3451
2012-06-19 12:00:00,25.46,25.48,25.45,25.48,47378.87819043252,12.6258,12.6358,12.6209,12.6358,47378.8782
2012-06-19 12:05:00,25.48,25.48,25.45,25.45,157878.6489377961,12.6358,12.6358,12.6209,12.6209,157878.6489
2012-06-19 12:10:00,25.45,25.47,25.44,25.47,57160.32401039278,12.6209,12.6308,12.6159,12.6308,57160.324
2012-06-19 12:15:00,25.47,25.48,25.47,25.47,86046.15619746293,12.6308,12.6358,12.6308,12.6308,86046.1562
2012-06-19 12:20:00,25.47,25.48,25.45,25.46,91242.54928931684,12.6308,12.6358,12.6209,12.6258,91242.5493
2012-06-19 12:25:00,25.46,25.48,25.45,25.48,74430.68928626012,12.6258,12.6358,12.6209,12.6358,74430.6893
2012-06-19 12:30:00,25.48,25.51,25.48,25.51,96286.10729023383,12.6358,12.6506,12.6358,12.6506,96286.1073
2012-06-19 12:35:00,25.5,25.52,25.5,25.52,72290.99801314382,12.6457,12.6556,12.6457,12.6556,72290.998
2012-06-19 12:40:00,25.52,25.52,25.51,25.52,73360.84364970197,12.6556,12.6556,12.6506,12.6556,73360.8436
2012-06-19 12:45:00,25.52,25.54,25.51,25.52,140608.28366192878,12.6556,12.6655,12.6506,12.6556,140608.2837
2012-06-19 12:50:00,25.52,25.52,25.51,25.52,67247.4400122268,12.6556,12.6556,12.6506,12.6556,67247.44
2012-06-19 12:55:00,25.52,25.52,25.51,25.52,25370.62509552193,12.6556,12.6556,12.6506,12.6556,25370.6251
2012-06-19 13:00:00,25.52,25.52,25.48,25.49,183860.6143970656,12.6556,12.6556,12.6358,12.6407,183860.6144
2012-06-19 13:05:00,25.48,25.5,25.48,25.49,64649.24346629986,12.6358,12.6457,12.6358,12.6407,64649.2435
2012-06-19 13:10:00,25.5,25.52,25.49,25.5,75194.86474094451,12.6457,12.6556,12.6407,12.6457,75194.8647
2012-06-19 13:15:00,25.5,25.52,25.49,25.5,93687.9107443069,12.6457,12.6556,12.6407,12.6457,93687.9107
2012-06-19 13:20:00,25.5,25.52,25.5,25.52,75806.20510469204,12.6457,12.6556,12.6457,12.6556,75806.2051
2012-06-19 13:25:00,25.52,25.52,25.48,25.5,151459.5751184472,12.6556,12.6556,12.6358,12.6457,151459.5751
2012-06-19 13:30:00,25.49,25.53,25.49,25.51,94146.41601711752,12.6407,12.6606,12.6407,12.6506,94146.416
2012-06-19 13:35:00,25.52,25.54,25.51,25.54,122573.74293137704,12.6556,12.6655,12.6506,12.6655,122573.7429
2012-06-19 13:40:00,25.54,25.54,25.52,25.53,69692.80146721686,12.6655,12.6655,12.6556,12.6606,69692.8015
2012-06-19 13:45:00,25.52,25.54,25.52,25.54,115084.82347546997,12.6556,12.6655,12.6556,12.6655,115084.8235
2012-06-19 13:50:00,25.54,25.54,25.52,25.54,78251.5665596821,12.6655,12.6655,12.6556,12.6655,78251.5666
2012-06-19 13:55:00,25.54,25.56,25.54,25.55,53797.952009781446,12.6655,12.6754,12.6655,12.6705,53797.952
2012-06-19 14:00:00,25.56,25.57,25.55,25.55,83906.46492434663,12.6754,12.6804,12.6705,12.6705,83906.4649
2012-06-19 14:05:00,25.55,25.56,25.52,25.53,126700.29038667276,12.6705,12.6754,12.6556,12.6606,126700.2904
2012-06-19 14:10:00,25.53,25.53,25.5,25.51,146874.5223903408,12.6606,12.6606,12.6457,12.6506,146874.5224
2012-06-19 14:15:00,25.51,25.52,25.5,25.52,33165.21473330277,12.6506,12.6556,12.6457,12.6556,33165.2147
2012-06-19 14:20:00,25.52,25.53,25.52,25.52,53339.44673697081,12.6556,12.6606,12.6556,12.6556,53339.4467
2012-06-19 14:25:00,25.52,25.52,25.5,25.5,57924.49946507718,12.6556,12.6556,12.6457,12.6457,57924.4995
2012-06-19 14:30:00,25.5,25.51,25.47,25.49,157420.14366498546,12.6457,12.6506,12.6308,12.6407,157420.1437
2012-06-19 14:35:00,25.48,25.51,25.48,25.49,99495.64419990827,12.6358,12.6506,12.6358,12.6407,99495.6442
2012-06-19 14:40:00,25.49,25.51,25.48,25.49,102399.510927709,12.6407,12.6506,12.6358,12.6407,102399.5109
2012-06-19 14:45:00,25.5,25.5,25.47,25.48,67705.94528503744,12.6457,12.6457,12.6308,12.6358,67705.9453
2012-06-19 14:50:00,25.48,25.5,25.48,25.48,92006.7247440012,12.6358,12.6457,12.6358,12.6358,92006.7247
2012-06-19 14:55:00,25.48,25.5,25.47,25.49,142136.63457129756,12.6358,12.6457,12.6308,12.6407,142136.6346
2012-06-19 15:00:00,25.5,25.51,25.48,25.5,139079.93275255998,12.6457,12.6506,12.6358,12.6457,139079.9328
2012-06-19 15:05:00,25.49,25.52,25.49,25.52,54714.96255540272,12.6407,12.6556,12.6407,12.6556,54714.9626
2012-06-19 15:10:00,25.52,25.52,25.51,25.52,81766.77365123032,12.6556,12.6556,12.6506,12.6556,81766.7737
2012-06-19 15:15:00,25.51,25.52,25.5,25.52,133119.3642060217,12.6506,12.6556,12.6457,12.6556,133119.3642
2012-06-19 15:20:00,25.52,25.54,25.52,25.52,91089.71419837994,12.6556,12.6655,12.6556,12.6556,91089.7142
2012-06-19 15:25:00,25.52,25.53,25.51,25.52,121045.39202200824,12.6556,12.6606,12.6506,12.6556,121045.392
2012-06-19 15:30:00,25.52,25.53,25.52,25.53,93687.9107443069,12.6556,12.6606,12.6556,12.6606,93687.9107
2012-06-19 15:35:00,25.53,25.53,25.5,25.52,171328.13694024147,12.6606,12.6606,12.6457,12.6556,171328.1369
2012-06-19 15:40:00,25.52,25.52,25.5,25.51,192266.54439859392,12.6556,12.6556,12.6457,12.6506,192266.5444
2012-06-19 15:45:00,25.52,25.52,25.5,25.5,247745.68240868105,12.6556,12.6556,12.6457,12.6457,247745.6824
2012-06-19 15:50:00,25.5,25.52,25.5,25.52,268072.7495032859,12.6457,12.6556,12.6457,12.6556,268072.7495
2012-06-19 15:55:00,25.52,25.53,25.5,25.52,521014.8250038209,12.6556,12.6606,12.6457,12.6556,521014.825
2012-06-20 09:30:00,25.5,25.62,25.48,25.52,372153.4464313006,12.6457,12.7052,12.6358,12.6556,372153.4464
2012-06-20 09:35:00,25.52,25.54,25.48,25.54,229252.63640531863,12.6556,12.6655,12.6358,12.6655,229252.6364
2012-06-20 09:40:00,25.53,25.54,25.52,25.53,162616.53675683937,12.6606,12.6655,12.6556,12.6606,162616.5368
2012-06-20 09:45:00,25.52,25.53,25.5,25.5,181720.92312394924,12.6556,12.6606,12.6457,12.6457,181720.9231
2012-06-20 09:50:00,25.5,25.52,25.5,25.51,342044.93351673544,12.6457,12.6556,12.6457,12.6506,342044.9335
2012-06-20 09:55:00,25.51,25.52,25.42,25.42,266238.7284120434,12.6506,12.6556,12.606,12.606,266238.7284
2012-06-20 10:00:00,25.43,25.43,25.39,25.41,236435.885679352,12.611,12.611,12.5911,12.601,236435.8857
2012-06-20 10:05:00,25.41,25.47,25.41,25.45,202353.660400428,12.601,12.6308,12.601,12.6209,202353.6604
2012-06-20 10:10:00,25.45,25.48,25.45,25.48,187834.32676142445,12.6209,12.6358,12.6209,12.6358,187834.3268
2012-06-20 10:15:00,25.48,25.5,25.47,25.49,218707.015130674,12.6358,12.6457,12.6308,12.6407,218707.0151
2012-06-20 10:20:00,25.48,25.51,25.48,25.48,219929.69585816903,12.6358,12.6506,12.6358,12.6358,219929.6959
2012-06-20 10:25:00,25.48,25.5,25.48,25.48,151306.7400275103,12.6358,12.6457,12.6358,12.6358,151306.74
2012-06-20 10:30:00,25.49,25.5,25.48,25.5,134036.37475164296,12.6407,12.6457,12.6358,12.6457,134036.3748
2012-06-20 10:35:00,25.5,25.52,25.49,25.51,167201.58948494573,12.6457,12.6556,12.6407,12.6506,167201.5895
2012-06-20 10:40:00,25.51,25.52,25.5,25.51,110499.7707473636,12.6506,12.6556,12.6457,12.6506,110499.7707
2012-06-20 10:45:00,25.51,25.52,25.49,25.49,155280.45239186916,12.6506,12.6556,12.6407,12.6407,155280.4524
2012-06-20 10:50:00,25.49,25.5,25.48,25.5,143512.15038972948,12.6407,12.6457,12.6358,12.6457,143512.1504
2012-06-20 10:55:00,25.5,25.52,25.49,25.51,181262.4178511386,12.6457,12.6556,12.6407,12.6506,181262.4179
2012-06-20 11:00:00,25.51,25.52,25.5,25.5,147791.53293596208,12.6506,12.6556,12.6457,12.6457,147791.5329
2012-06-20 11:05:00,25.5,25.5,25.49,25.49,173162.15803148402,12.6457,12.6457,12.6407,12.6407,173162.158
2012-06-20 11:10:00,25.49,25.51,25.48,25.48,157725.81384685924,12.6407,12.6506,12.6358,12.6358,157725.8138
2012-06-20 11:15:00,25.48,25.5,25.47,25.5,220388.2011309797,12.6358,12.6457,12.6308,12.6457,220388.2011
2012-06-20 11:20:00,25.49,25.5,25.49,25.5,153752.10148250038,12.6407,12.6457,12.6407,12.6457,153752.1015
2012-06-20 11:25:00,25.5,25.51,25.49,25.5,132202.35366040043,12.6457,12.6506,12.6407,12.6457,132202.3537
2012-06-20 11:30:00,25.5,25.51,25.49,25.5,155127.6173009323,12.6457,12.6506,12.6407,12.6457,155127.6173
2012-06-20 11:35:00,25.5,25.51,25.5,25.5,182485.09857863365,12.6457,12.6506,12.6457,12.6457,182485.0986
2012-06-20 11:40:00,25.5,25.5,25.48,25.5,147485.86275408833,12.6457,12.6457,12.6358,12.6457,147485.8628
2012-06-20 11:45:00,25.49,25.5,25.48,25.49,161699.5262112181,12.6407,12.6457,12.6358,12.6407,161699.5262
2012-06-20 11:50:00,25.49,25.51,25.49,25.5,128992.81675072596,12.6407,12.6506,12.6407,12.6457,128992.8168
2012-06-20 11:55:00,25.5,25.5,25.48,25.48,171480.97203117836,12.6457,12.6457,12.6358,12.6358,171480.972
2012-06-20 12:00:00,25.48,25.5,25.47,25.48,136481.73620663304,12.6358,12.6457,12.6308,12.6358,136481.7362
2012-06-20 12:05:00,25.48,25.5,25.48,25.49,148097.20311783586,12.6358,12.6457,12.6358,12.6407,148097.2031
2012-06-20 12:10:00,25.49,25.5,25.48,25.48,174690.5089408528,12.6407,12.6457,12.6358,12.6358,174690.5089
2012-06-20 12:15:00,25.48,25.48,25.45,25.47,156503.1331193642,12.6358,12.6358,12.6209,12.6308,156503.1331
2012-06-20 12:20:00,25.47,25.47,25.45,25.45,140761.11875286564,12.6308,12.6308,12.6209,12.6209,140761.1188
2012-06-20 12:25:00,25.45,25.46,25.44,25.45,125019.10438636712,12.6209,12.6258,12.6159,12.6209,125019.1044
2012-06-20 12:30:00,25.45,25.48,25.35,25.43,529573.590096286,12.6209,12.6358,12.5713,12.611,529573.5901
2012-06-20 12:35:00,25.43,25.43,25.38,25.39,199449.7936726272,12.611,12.611,12.5862,12.5911,199449.7937
2012-06-20 12:40:00,25.4,25.45,25.4,25.45,119364.20602170256,12.5961,12.6209,12.5961,12.6209,119364.206
2012-06-20 12:45:00,25.45,25.46,25.43,25.43,168118.600030567,12.6209,12.6258,12.611,12.611,168118.6
2012-06-20 12:50:00,25.44,25.46,25.43,25.45,123490.75347699832,12.6159,12.6258,12.611,12.6209,123490.7535
2012-06-20 12:55:00,25.45,25.48,25.44,25.46,136328.90111569615,12.6209,12.6358,12.6159,12.6258,136328.9011
2012-06-20 13:00:00,25.46,25.5,25.46,25.49,152682.2558459422,12.6258,12.6457,12.6258,12.6407,152682.2558
2012-06-20 13:05:00,25.49,25.52,25.48,25.5,149778.38911814152,12.6407,12.6556,12.6358,12.6457,149778.3891
2012-06-20 13:10:00,25.51,25.51,25.49,25.49,240868.10331652148,12.6506,12.6506,12.6407,12.6407,240868.1033
2012-06-20 13:15:00,25.5,25.52,25.48,25.49,149472.71893626775,12.6457,12.6556,12.6358,12.6407,149472.7189
2012-06-20 13:20:00,25.5,25.51,25.5,25.5,224973.25385908605,12.6457,12.6506,12.6457,12.6457,224973.2539
2012-06-20 13:25:00,25.5,25.52,25.48,25.5,178052.88094146416,12.6457,12.6556,12.6358,12.6457,178052.8809
2012-06-20 13:30:00,25.5,25.5,25.48,25.5,152070.91548219472,12.6457,12.6457,12.6358,12.6457,152070.9155
2012-06-20 13:35:00,25.5,25.53,25.49,25.5,296347.2413266086,12.6457,12.6606,12.6407,12.6457,296347.2413
2012-06-20 13:40:00,25.5,25.5,25.48,25.5,176830.20021396913,12.6457,12.6457,12.6358,12.6457,176830.2002
2012-06-20 13:45:00,25.5,25.5,25.49,25.5,89867.03347088491,12.6457,12.6457,12.6407,12.6457,89867.0335
2012-06-20 13:50:00,25.5,25.5,25.48,25.48,108207.2443833104,12.6457,12.6457,12.6358,12.6358,108207.2444
2012-06-20 13:55:00,25.48,25.5,25.47,25.5,134036.37475164296,12.6358,12.6457,12.6308,12.6457,134036.3748
2012-06-20 14:00:00,25.5,25.5,25.48,25.48,165367.56839370317,12.6457,12.6457,12.6358,12.6358,165367.5684
2012-06-20 14:05:00,25.48,25.48,25.47,25.47,101788.17056396148,12.6358,12.6358,12.6308,12.6308,101788.1706
2012-06-20 14:10:00,25.48,25.48,25.46,25.47,149625.55402720463,12.6358,12.6358,12.6258,12.6308,149625.554
2012-06-20 14:15:00,25.47,25.48,25.44,25.45,180039.73712364357,12.6308,12.6358,12.6159,12.6209,180039.7371
2012-06-20 14:20:00,25.44,25.45,25.42,25.42,170563.96148555708,12.6159,12.6209,12.606,12.606,170563.9615
2012-06-20 14:25:00,25.43,25.43,25.4,25.43,184777.62494268685,12.611,12.611,12.5961,12.611,184777.6249
2012-06-20 14:30:00,25.43,25.45,25.43,25.43,180345.4073055173,12.611,12.6209,12.611,12.611,180345.4073
2012-06-20 14:35:00,25.44,25.47,25.43,25.43,218401.34494880025,12.6159,12.6308,12.611,12.611,218401.3449
2012-06-20 14:40:00,25.43,25.45,25.42,25.44,213357.78694788323,12.611,12.6209,12.606,12.6159,213357.7869
2012-06-20 14:45:00,25.44,25.45,25.41,25.41,222986.3976769066,12.6159,12.6209,12.601,12.601,222986.3977
2012-06-20 14:50:00,25.41,25.44,25.41,25.44,127005.96056854654,12.601,12.6159,12.601,12.6159,127005.9606
2012-06-20 14:55:00,25.44,25.45,25.42,25.43,145957.51184471953,12.6159,12.6209,12.606,12.611,145957.5118
2012-06-20 15:00:00,25.44,25.44,25.42,25.43,148402.8732997096,12.6159,12.6159,12.606,12.611,148402.8733
2012-06-20 15:05:00,25.43,25.44,25.41,25.43,140608.28366192878,12.611,12.6159,12.601,12.611,140608.2837
2012-06-20 15:10:00,25.42,25.44,25.41,25.43,148555.7083906465,12.606,12.6159,12.601,12.611,148555.7084
2012-06-20 15:15:00,25.44,25.44,25.41,25.41,197310.1023995109,12.6159,12.6159,12.601,12.601,197310.1024
2012-06-20 15:20:00,25.41,25.42,25.39,25.4,266085.8933211065,12.601,12.606,12.5911,12.5961,266085.8933
2012-06-20 15:25:00,25.4,25.45,25.39,25.45,274644.6584135718,12.5961,12.6209,12.5911,12.6209,274644.6584
2012-06-20 15:30:00,25.45,25.48,25.45,25.46,310255.2346018646,12.6209,12.6358,12.6209,12.6258,310255.2346
2012-06-20 15:35:00,25.47,25.5,25.46,25.48,358703.9584288552,12.6308,12.6457,12.6258,12.6358,358703.9584
2012-06-20 15:40:00,25.48,25.51,25.47,25.5,314840.2873299709,12.6358,12.6506,12.6308,12.6457,314840.2873
2012-06-20 15:45:00,25.5,25.52,25.5,25.51,363747.51642977225,12.6457,12.6556,12.6457,12.6506,363747.5164
2012-06-20 15:50:00,25.51,25.52,25.48,25.48,252789.24040959805,12.6506,12.6556,12.6358,12.6358,252789.2404
2012-06-20 15:55:00,25.48,25.53,25.48,25.53,635029.8028427326,12.6358,12.6606,12.6358,12.6606,635029.8028
2012-06-21 09:30:00,25.58,25.62,25.52,25.62,269448.26532171783,12.6853,12.7052,12.6556,12.7052,269448.2653
2012-06-21 09:35:00,25.61,25.71,25.61,25.66,206633.0429466605,12.7002,12.7498,12.7002,12.725,206633.0429
2012-06-21 09:40:00,25.65,25.67,25.63,25.65,149319.88384533089,12.7201,12.73,12.7101,12.7201,149319.8838
2012-06-21 09:45:00,25.65,25.66,25.64,25.66,101941.00565489836,12.7201,12.725,12.7151,12.725,101941.0057
2012-06-21 09:50:00,25.66,25.66,25.65,25.65,172092.31239492586,12.725,12.725,12.7201,12.7201,172092.3124
2012-06-21 09:55:00,25.66,25.66,25.63,25.64,130215.497478221,12.725,12.725,12.7101,12.7151,130215.4975
2012-06-21 10:00:00,25.64,25.64,25.61,25.63,289928.16750725964,12.7151,12.7151,12.7002,12.7101,289928.1675
2012-06-21 10:05:00,25.63,25.66,25.61,25.65,211829.4360385144,12.7101,12.725,12.7002,12.7201,211829.436
2012-06-21 10:10:00,25.64,25.66,25.61,25.62,194406.23567171025,12.7151,12.725,12.7002,12.7052,194406.2357
2012-06-21 10:15:00,25.62,25.66,25.62,25.64,148402.8732997096,12.7052,12.725,12.7052,12.7151,148402.8733
2012-06-21 10:20:00,25.64,25.65,25.61,25.63,181568.0880330124,12.7151,12.7201,12.7002,12.7101,181568.088
2012-06-21 10:25:00,25.63,25.66,25.62,25.65,138621.42747974934,12.7101,12.725,12.7052,12.7201,138621.4275
2012-06-21 10:30:00,25.65,25.66,25.64,25.65,127464.46584135716,12.7201,12.725,12.7151,12.7201,127464.4658
2012-06-21 10:35:00,25.64,25.66,25.64,25.66,97355.952926792,12.7151,12.725,12.7151,12.725,97355.9529
2012-06-21 10:40:00,25.66,25.69,25.66,25.69,142747.9749350451,12.725,12.7399,12.725,12.7399,142747.9749
2012-06-21 10:45:00,25.69,25.71,25.69,25.7,68317.28564878496,12.7399,12.7498,12.7399,12.7449,68317.2856
2012-06-21 10:50:00,25.7,25.71,25.7,25.71,70609.81201283814,12.7449,12.7498,12.7449,12.7498,70609.812
2012-06-21 10:55:00,25.71,25.73,25.71,25.71,161852.36130215495,12.7498,12.7597,12.7498,12.7498,161852.3613
2012-06-21 11:00:00,25.71,25.71,25.66,25.66,323704.7226043099,12.7498,12.7498,12.725,12.725,323704.7226
2012-06-21 11:05:00,25.66,25.67,25.65,25.65,265016.0476845484,12.725,12.73,12.7201,12.7201,265016.0477
2012-06-21 11:10:00,25.65,25.67,25.64,25.66,156044.62784655357,12.7201,12.73,12.7151,12.725,156044.6278
2012-06-21 11:15:00,25.66,25.67,25.66,25.67,138927.0976616231,12.725,12.73,12.725,12.73,138927.0977
2012-06-21 11:20:00,25.67,25.68,25.66,25.66,162922.20693871312,12.73,12.7349,12.725,12.725,162922.2069
2012-06-21 11:25:00,25.66,25.66,25.61,25.62,346018.6458810943,12.725,12.725,12.7002,12.7052,346018.6459
2012-06-21 11:30:00,25.63,25.64,25.62,25.64,50282.74491823323,12.7101,12.7151,12.7052,12.7151,50282.7449
2012-06-21 11:35:00,25.64,25.64,25.62,25.64,148708.54348158336,12.7151,12.7151,12.7052,12.7151,148708.5435
2012-06-21 11:40:00,25.63,25.64,25.62,25.64,158337.15421060674,12.7101,12.7151,12.7052,12.7151,158337.1542
2012-06-21 11:45:00,25.64,25.65,25.63,25.63,199144.12349075347,12.7151,12.7201,12.7101,12.7101,199144.1235
2012-06-21 11:50:00,25.63,25.65,25.62,25.64,116154.66911202812,12.7101,12.7201,12.7052,12.7151,116154.6691
2012-06-21 11:55:00,25.64,25.64,25.64,25.64,31942.53400580773,12.7151,12.7151,12.7151,12.7151,31942.534
2012-06-21 12:00:00,25.64,25.65,25.62,25.62,164297.72275714503,12.7151,12.7201,12.7052,12.7052,164297.7228
2012-06-21 12:05:00,25.62,25.64,25.6,25.62,187834.32676142445,12.7052,12.7151,12.6953,12.7052,187834.3268
2012-06-21 12:10:00,25.61,25.64,25.61,25.62,79627.082378114,12.7002,12.7151,12.7002,12.7052,79627.0824
2012-06-21 12:15:00,25.62,25.64,25.61,25.63,123796.42365887208,12.7052,12.7151,12.7002,12.7101,123796.4237
2012-06-21 12:20:00,25.63,25.64,25.61,25.61,226960.11004126543,12.7101,12.7151,12.7002,12.7002,226960.11
2012-06-21 12:25:00,25.61,25.62,25.6,25.6,375057.3131591013,12.7002,12.7052,12.6953,12.6953,375057.3132
2012-06-21 12:30:00,25.6,25.62,25.6,25.62,131896.68347852663,12.6953,12.7052,12.6953,12.7052,131896.6835
2012-06-21 12:35:00,25.61,25.62,25.61,25.62,98731.4687452239,12.7002,12.7052,12.7002,12.7052,98731.4687
2012-06-21 12:40:00,25.61,25.62,25.58,25.58,86046.15619746293,12.7002,12.7052,12.6853,12.6853,86046.1562
2012-06-21 12:45:00,25.59,25.6,25.58,25.59,71526.82255845942,12.6903,12.6953,12.6853,12.6903,71526.8226
2012-06-21 12:50:00,25.59,25.6,25.58,25.59,62662.38728412043,12.6903,12.6953,12.6853,12.6903,62662.3873
2012-06-21 12:55:00,25.6,25.6,25.59,25.6,43099.49564419991,12.6953,12.6953,12.6903,12.6953,43099.4956
2012-06-21 13:00:00,25.59,25.6,25.58,25.59,88797.18783432676,12.6903,12.6953,12.6853,12.6903,88797.1878
2012-06-21 13:05:00,25.59,25.61,25.59,25.6,91548.21947119058,12.6903,12.7002,12.6903,12.6953,91548.2195
2012-06-21 13:10:00,25.6,25.6,25.56,25.57,68011.6154669112,12.6953,12.6953,12.6754,12.6804,68011.6155
2012-06-21 13:15:00,25.56,25.59,25.56,25.56,50588.41510010698,12.6754,12.6903,12.6754,12.6754,50588.4151
2012-06-21 13:20:00,25.56,25.59,25.56,25.57,61898.21182943603,12.6754,12.6903,12.6754,12.6804,61898.2118
2012-06-21 13:25:00,25.56,25.58,25.55,25.57,63273.72764786795,12.6754,12.6853,12.6705,12.6804,63273.7276
2012-06-21 13:30:00,25.57,25.58,25.56,25.58,62509.552193183554,12.6804,12.6853,12.6754,12.6853,62509.5522
2012-06-21 13:35:00,25.58,25.58,25.55,25.55,80391.25783279841,12.6853,12.6853,12.6705,12.6705,80391.2578
2012-06-21 13:40:00,25.55,25.56,25.53,25.56,69998.47164909063,12.6705,12.6754,12.6606,12.6754,69998.4716
2012-06-21 13:45:00,25.56,25.57,25.54,25.54,87268.83692495797,12.6754,12.6804,12.6655,12.6655,87268.8369
2012-06-21 13:50:00,25.54,25.56,25.54,25.56,64802.07855723674,12.6655,12.6754,12.6655,12.6754,64802.0786
2012-06-21 13:55:00,25.56,25.56,25.54,25.55,76570.38055937643,12.6754,12.6754,12.6655,12.6705,76570.3806
2012-06-21 14:00:00,25.55,25.56,25.54,25.54,86504.66147027357,12.6705,12.6754,12.6655,12.6655,86504.6615
2012-06-21 14:05:00,25.54,25.56,25.54,25.55,198991.28839981652,12.6655,12.6754,12.6655,12.6705,198991.2884
2012-06-21 14:10:00,25.55,25.56,25.54,25.55,121656.73238575576,12.6705,12.6754,12.6655,12.6705,121656.7324
2012-06-21 14:15:00,25.55,25.55,25.52,25.52,96591.7774721076,12.6705,12.6705,12.6556,12.6556,96591.7775
2012-06-21 14:20:00,25.52,25.53,25.48,25.49,134342.04493351674,12.6556,12.6606,12.6358,12.6407,134342.0449
2012-06-21 14:25:00,25.49,25.5,25.48,25.49,125783.2798410515,12.6407,12.6457,12.6358,12.6407,125783.2798
2012-06-21 14:30:00,25.49,25.51,25.48,25.51,53339.44673697081,12.6407,12.6506,12.6358,12.6506,53339.4467
2012-06-21 14:35:00,25.5,25.51,25.5,25.5,72596.66819501757,12.6457,12.6506,12.6457,12.6457,72596.6682
2012-06-21 14:40:00,25.5,25.53,25.5,25.52,127158.7956594834,12.6457,12.6606,12.6457,12.6556,127158.7957
2012-06-21 14:45:00,25.53,25.53,25.51,25.52,186458.8109429925,12.6606,12.6606,12.6506,12.6556,186458.8109
2012-06-21 14:50:00,25.52,25.52,25.48,25.48,109277.09001986856,12.6556,12.6556,12.6358,12.6358,109277.09
2012-06-21 14:55:00,25.49,25.52,25.48,25.5,295583.06587192416,12.6407,12.6556,12.6358,12.6457,295583.0659
2012-06-21 15:00:00,25.5,25.5,25.45,25.45,237505.7313159101,12.6457,12.6457,12.6209,12.6209,237505.7313
2012-06-21 15:05:00,25.45,25.46,25.45,25.45,106373.22329206784,12.6209,12.6258,12.6209,12.6209,106373.2233
2012-06-21 15:10:00,25.45,25.47,25.43,25.46,179275.56166895918,12.6209,12.6308,12.611,12.6258,179275.5617
2012-06-21 15:15:00,25.47,25.47,25.44,25.44,182637.9336695705,12.6308,12.6308,12.6159,12.6159,182637.9337
2012-06-21 15:20:00,25.44,25.46,25.43,25.45,331346.4771511539,12.6159,12.6258,12.611,12.6209,331346.4772
2012-06-21 15:25:00,25.46,25.47,25.45,25.47,99495.64419990827,12.6258,12.6308,12.6209,12.6308,99495.6442
2012-06-21 15:30:00,25.47,25.47,25.43,25.43,150389.72948188902,12.6308,12.6308,12.611,12.611,150389.7295
2012-06-21 15:35:00,25.43,25.46,25.43,25.45,224056.2433134648,12.611,12.6258,12.611,12.6209,224056.2433
2012-06-21 15:40:00,25.45,25.45,25.41,25.43,293901.8798716185,12.6209,12.6209,12.601,12.611,293901.8799
2012-06-21 15:45:00,25.43,25.43,25.41,25.41,314993.12242090784,12.611,12.611,12.601,12.601,314993.1224
2012-06-21 15:50:00,25.41,25.43,25.37,25.38,343114.7791532936,12.601,12.611,12.5812,12.5862,343114.7792
2012-06-21 15:55:00,25.39,25.41,25.35,25.37,888736.053797952,12.5911,12.601,12.5713,12.5812,888736.0538
2012-06-22 09:30:00,25.43,25.48,25.37,25.44,371847.7762494268,12.611,12.6358,12.5812,12.6159,371847.7762
2012-06-22 09:35:00,25.44,25.44,25.35,25.4,182332.2634876968,12.6159,12.6159,12.5713,12.5961,182332.2635
2012-06-22 09:40:00,25.39,25.41,25.37,25.41,111569.61638392176,12.5911,12.601,12.5812,12.601,111569.6164
2012-06-22 09:45:00,25.41,25.42,25.39,25.4,116613.17438483876,12.601,12.606,12.5911,12.5961,116613.1744
2012-06-22 09:50:00,25.4,25.41,25.38,25.41,137398.74675225432,12.5961,12.601,12.5862,12.601,137398.7468
2012-06-22 09:55:00,25.41,25.44,25.4,25.44,89102.85801620051,12.601,12.6159,12.5961,12.6159,89102.858
2012-06-22 10:00:00,25.44,25.47,25.43,25.44,143817.82057160322,12.6159,12.6308,12.611,12.6159,143817.8206
2012-06-22 10:05:00,25.45,25.45,25.41,25.43,152223.75057313158,12.6209,12.6209,12.601,12.611,152223.7506
2012-06-22 10:10:00,25.43,25.45,25.43,25.45,60675.531101941,12.611,12.6209,12.611,12.6209,60675.5311
2012-06-22 10:15:00,25.44,25.45,25.42,25.43,77945.89637780834,12.6159,12.6209,12.606,12.611,77945.8964
2012-06-22 10:20:00,25.42,25.43,25.42,25.43,65871.9241937949,12.606,12.611,12.606,12.611,65871.9242
2012-06-22 10:25:00,25.43,25.44,25.41,25.42,85587.65092465229,12.611,12.6159,12.601,12.606,85587.6509
2012-06-22 10:30:00,25.42,25.43,25.41,25.42,58230.16964695094,12.606,12.611,12.601,12.606,58230.1696
2012-06-22 10:35:00,25.41,25.43,25.41,25.41,139079.93275255998,12.601,12.611,12.601,12.601,139079.9328
2012-06-22 10:40:00,25.41,25.42,25.4,25.42,83906.46492434663,12.601,12.606,12.5961,12.606,83906.4649
2012-06-22 10:45:00,25.41,25.43,25.41,25.43,17423.200366804216,12.601,12.611,12.601,12.611,17423.2004
2012-06-22 10:50:00,25.43,25.43,25.41,25.43,71679.6576493963,12.611,12.611,12.601,12.611,71679.6576
2012-06-22 10:55:00,25.43,25.43,25.42,25.43,97508.78801772886,12.611,12.611,12.606,12.611,97508.788
2012-06-22 11:00:00,25.43,25.45,25.41,25.43,129298.48693259971,12.611,12.6209,12.601,12.611,129298.4869
2012-06-22 11:05:00,25.43,25.44,25.41,25.44,104233.53201895156,12.611,12.6159,12.601,12.6159,104233.532
2012-06-22 11:10:00,25.44,25.44,25.43,25.43,103622.19165520403,12.6159,12.6159,12.611,12.611,103622.1917
2012-06-22 11:15:00,25.43,25.44,25.43,25.43,97661.62310866576,12.611,12.6159,12.611,12.611,97661.6231
2012-06-22 11:20:00,25.44,25.45,25.43,25.43,125783.2798410515,12.6159,12.6209,12.611,12.611,125783.2798
2012-06-22 11:25:00,25.44,25.46,25.43,25.45,141830.9643894238,12.6159,12.6258,12.611,12.6209,141830.9644
2012-06-22 11:30:00,25.45,25.47,25.45,25.47,101176.83020021395,12.6209,12.6308,12.6209,12.6308,101176.8302
2012-06-22 11:35:00,25.47,25.49,25.46,25.49,211676.6009475776,12.6308,12.6407,12.6258,12.6407,211676.6009
2012-06-22 11:40:00,25.49,25.5,25.48,25.48,127005.96056854654,12.6407,12.6457,12.6358,12.6358,127005.9606
2012-06-22 11:45:00,25.48,25.48,25.46,25.46,94604.92128992816,12.6358,12.6358,12.6258,12.6258,94604.9213
2012-06-22 11:50:00,25.46,25.48,25.46,25.47,255693.1071373988,12.6258,12.6358,12.6258,12.6308,255693.1071
2012-06-22 11:55:00,25.47,25.47,25.46,25.47,79932.75255998777,12.6308,12.6308,12.6258,12.6308,79932.7526
2012-06-22 12:00:00,25.46,25.47,25.45,25.45,57924.49946507718,12.6258,12.6308,12.6209,12.6209,57924.4995
2012-06-22 12:05:00,25.45,25.45,25.41,25.41,88033.01237964236,12.6209,12.6209,12.601,12.601,88033.0124
2012-06-22 12:10:00,25.41,25.42,25.39,25.39,102246.67583677212,12.601,12.606,12.5911,12.5911,102246.6758
2012-06-22 12:15:00,25.39,25.4,25.39,25.39,39737.123643588566,12.5911,12.5961,12.5911,12.5911,39737.1236
2012-06-22 12:20:00,25.4,25.41,25.39,25.39,64649.24346629986,12.5961,12.601,12.5911,12.5911,64649.2435
2012-06-22 12:25:00,25.39,25.39,25.37,25.37,107748.73911049977,12.5911,12.5911,12.5812,12.5812,107748.7391
2012-06-22 12:30:00,25.37,25.39,25.36,25.39,89102.85801620051,12.5812,12.5911,12.5762,12.5911,89102.858
2012-06-22 12:35:00,25.39,25.39,25.38,25.38,62356.71710224667,12.5911,12.5911,12.5862,12.5862,62356.7171
2012-06-22 12:40:00,25.38,25.41,25.38,25.4,44016.50618982118,12.5862,12.601,12.5862,12.5961,44016.5062
2012-06-22 12:45:00,25.4,25.42,25.4,25.41,31942.53400580773,12.5961,12.606,12.5961,12.601,31942.534
2012-06-22 12:50:00,25.41,25.42,25.4,25.41,67247.4400122268,12.601,12.606,12.5961,12.601,67247.44
2012-06-22 12:55:00,25.41,25.42,25.4,25.41,64037.90310255234,12.601,12.606,12.5961,12.601,64037.9031
2012-06-22 13:00:00,25.41,25.41,25.39,25.4,70762.64710377502,12.601,12.601,12.5911,12.5961,70762.6471
2012-06-22 13:05:00,25.4,25.43,25.39,25.42,48907.22909980131,12.5961,12.611,12.5911,12.606,48907.2291
2012-06-22 13:10:00,25.43,25.43,25.42,25.43,46003.36237200061,12.611,12.611,12.606,12.611,46003.3624
2012-06-22 13:15:00,25.43,25.43,25.43,25.43,46461.867644811246,12.611,12.611,12.611,12.611,46461.8676
2012-06-22 13:20:00,25.43,25.43,25.38,25.38,215955.98349381017,12.611,12.611,12.5862,12.5862,215955.9835
2012-06-22 13:25:00,25.38,25.39,25.38,25.39,64649.24346629986,12.5862,12.5911,12.5862,12.5911,64649.2435
2012-06-22 13:30:00,25.39,25.39,25.38,25.38,35152.0709154822,12.5911,12.5911,12.5862,12.5862,35152.0709
2012-06-22 13:35:00,25.38,25.39,25.38,25.39,60369.86092006724,12.5862,12.5911,12.5862,12.5911,60369.8609
2012-06-22 13:40:00,25.39,25.41,25.39,25.4,64649.24346629986,12.5911,12.601,12.5911,12.5961,64649.2435
2012-06-22 13:45:00,25.4,25.41,25.39,25.39,118141.52529420756,12.5961,12.601,12.5911,12.5911,118141.5253
2012-06-22 13:50:00,25.39,25.4,25.39,25.39,34082.22527892404,12.5911,12.5961,12.5911,12.5911,34082.2253
2012-06-22 13:55:00,25.39,25.41,25.39,25.41,129756.99220541037,12.5911,12.601,12.5911,12.601,129756.9922
2012-06-22 14:00:00,25.41,25.42,25.41,25.42,65871.9241937949,12.601,12.606,12.601,12.606,65871.9242
2012-06-22 14:05:00,25.41,25.42,25.39,25.39,100412.65474552957,12.601,12.606,12.5911,12.5911,100412.6547
2012-06-22 14:10:00,25.39,25.39,25.38,25.39,39584.28855265168,12.5911,12.5911,12.5862,12.5911,39584.2886
2012-06-22 14:15:00,25.38,25.4,25.38,25.38,122420.90784044017,12.5862,12.5961,12.5862,12.5862,122420.9078
2012-06-22 14:20:00,25.38,25.41,25.38,25.41,105761.88292832034,12.5862,12.601,12.5862,12.601,105761.8829
2012-06-22 14:25:00,25.41,25.41,25.4,25.41,51658.260736665135,12.601,12.601,12.5961,12.601,51658.2607
2012-06-22 14:30:00,25.41,25.41,25.39,25.39,86963.1667430842,12.601,12.601,12.5911,12.5911,86963.1667
2012-06-22 14:35:00,25.39,25.41,25.39,25.39,127311.63075042029,12.5911,12.601,12.5911,12.5911,127311.6308
2012-06-22 14:40:00,25.39,25.39,25.38,25.38,63885.06801161546,12.5911,12.5911,12.5862,12.5862,63885.068
2012-06-22 14:45:00,25.39,25.39,25.38,25.39,38361.60782515665,12.5911,12.5911,12.5862,12.5911,38361.6078
2012-06-22 14:50:00,25.39,25.41,25.38,25.41,209995.41494727187,12.5911,12.601,12.5862,12.601,209995.4149
2012-06-22 14:55:00,25.41,25.45,25.41,25.45,176218.8598502216,12.601,12.6209,12.601,12.6209,176218.8599
2012-06-22 15:00:00,25.45,25.45,25.42,25.43,120739.72184013449,12.6209,12.6209,12.606,12.611,120739.7218
2012-06-22 15:05:00,25.42,25.44,25.42,25.43,149778.38911814152,12.606,12.6159,12.606,12.611,149778.3891
2012-06-22 15:10:00,25.43,25.45,25.43,25.44,284120.43405165826,12.611,12.6209,12.611,12.6159,284120.4341
2012-06-22 15:15:00,25.45,25.45,25.41,25.42,135717.56075194865,12.6209,12.6209,12.601,12.606,135717.5608
2012-06-22 15:20:00,25.42,25.43,25.4,25.4,116460.33929390188,12.606,12.611,12.5961,12.5961,116460.3393
2012-06-22 15:25:00,25.4,25.41,25.39,25.39,106678.8934739416,12.5961,12.601,12.5911,12.5911,106678.8935
2012-06-22 15:30:00,25.39,25.4,25.38,25.39,304447.50114626315,12.5911,12.5961,12.5862,12.5911,304447.5011
2012-06-22 15:35:00,25.39,25.41,25.37,25.41,195476.0813082684,12.5911,12.601,12.5812,12.601,195476.0813
2012-06-22 15:40:00,25.4,25.43,25.4,25.41,404707.3208008559,12.5961,12.611,12.5961,12.601,404707.3208
2012-06-22 15:45:00,25.41,25.44,25.37,25.38,913648.1736206632,12.601,12.6159,12.5812,12.5862,913648.1736
2012-06-22 15:50:00,25.38,25.41,25.37,25.39,609353.507565337,12.5862,12.601,12.5812,12.5911,609353.5076
2012-06-22 15:55:00,25.39,25.42,25.37,25.38,1282592.0831422894,12.5911,12.606,12.5812,12.5862,1282592.0831
2012-06-25 09:30:00,25.29,25.32,25.21,25.24,209689.7447653981,12.5415,12.5564,12.5019,12.5167,209689.7448
2012-06-25 09:35:00,25.24,25.27,25.22,25.24,63426.56273880482,12.5167,12.5316,12.5068,12.5167,63426.5627
2012-06-25 09:40:00,25.24,25.3,25.24,25.28,139232.76784349687,12.5167,12.5465,12.5167,12.5366,139232.7678
2012-06-25 09:45:00,25.28,25.28,25.24,25.24,76417.54546843955,12.5366,12.5366,12.5167,12.5167,76417.5455
2012-06-25 09:50:00,25.24,25.24,25.21,25.22,147333.02766315144,12.5167,12.5167,12.5019,12.5068,147333.0277
2012-06-25 09:55:00,25.22,25.24,25.22,25.22,58841.51001069845,12.5068,12.5167,12.5068,12.5068,58841.51
2012-06-25 10:00:00,25.23,25.26,25.22,25.22,140608.28366192878,12.5118,12.5267,12.5068,12.5068,140608.2837
2012-06-25 10:05:00,25.22,25.24,25.19,25.21,98120.1283814764,12.5068,12.5167,12.4919,12.5019,98120.1284
2012-06-25 10:10:00,25.2,25.22,25.2,25.22,71526.82255845942,12.4969,12.5068,12.4969,12.5068,71526.8226
2012-06-25 10:15:00,25.22,25.22,25.19,25.22,95369.09674461256,12.5068,12.5068,12.4919,12.5068,95369.0967
2012-06-25 10:20:00,25.22,25.22,25.18,25.2,81766.77365123032,12.5068,12.5068,12.487,12.4969,81766.7737
2012-06-25 10:25:00,25.2,25.22,25.17,25.18,84059.3000152835,12.4969,12.5068,12.482,12.487,84059.3
2012-06-25 10:30:00,25.18,25.22,25.18,25.2,99342.8091089714,12.487,12.5068,12.487,12.4969,99342.8091
2012-06-25 10:35:00,25.21,25.22,25.2,25.2,93993.58092618064,12.5019,12.5068,12.4969,12.4969,93993.5809
2012-06-25 10:40:00,25.2,25.2,25.18,25.18,63885.06801161546,12.4969,12.4969,12.487,12.487,63885.068
2012-06-25 10:45:00,25.19,25.19,25.17,25.18,77028.88583218706,12.4919,12.4919,12.482,12.487,77028.8858
2012-06-25 10:50:00,25.18,25.18,25.16,25.16,52269.601100412656,12.487,12.487,12.4771,12.4771,52269.6011
2012-06-25 10:55:00,25.17,25.19,25.17,25.18,86810.33165214733,12.482,12.4919,12.482,12.487,86810.3317
2012-06-25 11:00:00,25.17,25.18,25.16,25.18,132355.1887513373,12.482,12.487,12.4771,12.487,132355.1888
2012-06-25 11:05:00,25.18,25.2,25.17,25.18,92770.90019868562,12.487,12.4969,12.482,12.487,92770.9002
2012-06-25 11:10:00,25.18,25.2,25.17,25.17,113709.30765703804,12.487,12.4969,12.482,12.482,113709.3077
2012-06-25 11:15:00,25.18,25.2,25.17,25.2,59300.01528350909,12.487,12.4969,12.482,12.4969,59300.0153
2012-06-25 11:20:00,25.2,25.2,25.19,25.19,32553.874369555248,12.4969,12.4969,12.4919,12.4919,32553.8744
2012-06-25 11:25:00,25.19,25.2,25.18,25.19,40348.46400733608,12.4919,12.4969,12.487,12.4919,40348.464
2012-06-25 11:30:00,25.19,25.21,25.18,25.18,91395.3843802537,12.4919,12.5019,12.487,12.487,91395.3844
2012-06-25 11:35:00,25.18,25.18,25.17,25.18,54562.12746446584,12.487,12.487,12.482,12.487,54562.1275
2012-06-25 11:40:00,25.18,25.18,25.16,25.16,79932.75255998777,12.487,12.487,12.4771,12.4771,79932.7526
2012-06-25 11:45:00,25.16,25.16,25.16,25.16,18951.55127617301,12.4771,12.4771,12.4771,12.4771,18951.5513
2012-06-25 11:50:00,25.16,25.18,25.16,25.18,80849.76310560905,12.4771,12.487,12.4771,12.487,80849.7631
2012-06-25 11:55:00,25.18,25.19,25.17,25.19,132355.1887513373,12.487,12.4919,12.482,12.4919,132355.1888
2012-06-25 12:00:00,25.19,25.19,25.16,25.17,42488.15528045239,12.4919,12.4919,12.4771,12.482,42488.1553
2012-06-25 12:05:00,25.17,25.17,25.16,25.16,35916.24637016659,12.482,12.482,12.4771,12.4771,35916.2464
2012-06-25 12:10:00,25.16,25.16,25.14,25.14,38208.772734219776,12.4771,12.4771,12.4671,12.4671,38208.7727
2012-06-25 12:15:00,25.14,25.16,25.14,25.15,54103.6221916552,12.4671,12.4771,12.4671,12.4721,54103.6222
2012-06-25 12:20:00,25.16,25.16,25.15,25.15,18340.210912425493,12.4771,12.4771,12.4721,12.4721,18340.2109
2012-06-25 12:25:00,25.15,25.16,25.14,25.15,31331.19364206021,12.4721,12.4771,12.4671,12.4721,31331.1936
2012-06-25 12:30:00,25.15,25.15,25.14,25.15,17270.365275867338,12.4721,12.4721,12.4671,12.4721,17270.3653
2012-06-25 12:35:00,25.14,25.15,25.13,25.13,40959.8043710836,12.4671,12.4721,12.4622,12.4622,40959.8044
2012-06-25 12:40:00,25.13,25.14,25.12,25.13,91701.05456212748,12.4622,12.4671,12.4572,12.4622,91701.0546
2012-06-25 12:45:00,25.12,25.13,25.11,25.13,117071.6796576494,12.4572,12.4622,12.4523,12.4622,117071.6797
2012-06-25 12:50:00,25.13,25.14,25.13,25.14,43405.16582607367,12.4622,12.4671,12.4622,12.4671,43405.1658
2012-06-25 12:55:00,25.13,25.15,25.13,25.13,74125.01910438636,12.4622,12.4721,12.4622,12.4622,74125.0191
2012-06-25 13:00:00,25.13,25.13,25.11,25.11,54409.29237352896,12.4622,12.4622,12.4523,12.4523,54409.2924
2012-06-25 13:05:00,25.11,25.13,25.1,25.12,48754.39400886443,12.4523,12.4622,12.4473,12.4572,48754.394
2012-06-25 13:10:00,25.11,25.14,25.11,25.14,49824.23964542259,12.4523,12.4671,12.4523,12.4671,49824.2396
2012-06-25 13:15:00,25.13,25.14,25.13,25.14,48143.05364511692,12.4622,12.4671,12.4622,12.4671,48143.0536
2012-06-25 13:20:00,25.14,25.15,25.14,25.14,64037.90310255234,12.4671,12.4721,12.4671,12.4671,64037.9031
2012-06-25 13:25:00,25.14,25.16,25.14,25.16,44475.01146263182,12.4671,12.4771,12.4671,12.4771,44475.0115
2012-06-25 13:30:00,25.15,25.18,25.14,25.17,77028.88583218706,12.4721,12.487,12.4671,12.482,77028.8858
2012-06-25 13:35:00,25.17,25.18,25.16,25.18,133272.19929695857,12.482,12.487,12.4771,12.487,133272.1993
2012-06-25 13:40:00,25.18,25.18,25.17,25.18,29497.172550817668,12.487,12.487,12.482,12.487,29497.1726
2012-06-25 13:45:00,25.18,25.18,25.17,25.17,22619.593458658102,12.487,12.487,12.482,12.482,22619.5935
2012-06-25 13:50:00,25.18,25.18,25.17,25.17,19562.891639920526,12.487,12.487,12.482,12.482,19562.8916
2012-06-25 13:55:00,25.17,25.18,25.17,25.17,20174.23200366804,12.482,12.487,12.482,12.482,20174.232
2012-06-25 14:00:00,25.18,25.18,25.17,25.18,25829.130368332568,12.487,12.487,12.482,12.487,25829.1304
2012-06-25 14:05:00,25.18,25.18,25.17,25.18,34235.06036986092,12.487,12.487,12.482,12.487,34235.0604
2012-06-25 14:10:00,25.18,25.2,25.17,25.2,101176.83020021395,12.487,12.4969,12.482,12.4969,101176.8302
2012-06-25 14:15:00,25.19,25.21,25.19,25.2,74736.35946813387,12.4919,12.5019,12.4919,12.4969,74736.3595
2012-06-25 14:20:00,25.2,25.21,25.19,25.2,103775.02674614092,12.4969,12.5019,12.4919,12.4969,103775.0267
2012-06-25 14:25:00,25.2,25.2,25.18,25.19,73055.17346782821,12.4969,12.4969,12.487,12.4919,73055.1735
2012-06-25 14:30:00,25.19,25.19,25.18,25.18,47684.54837230628,12.4919,12.4919,12.487,12.487,47684.5484
2012-06-25 14:35:00,25.18,25.19,25.16,25.19,87116.00183402108,12.487,12.4919,12.4771,12.4919,87116.0018
2012-06-25 14:40:00,25.19,25.2,25.18,25.19,68775.79092159559,12.4919,12.4969,12.487,12.4919,68775.7909
2012-06-25 14:45:00,25.18,25.19,25.18,25.18,27815.986550512,12.487,12.4919,12.487,12.487,27815.9866
2012-06-25 14:50:00,25.19,25.2,25.18,25.2,106984.56365581536,12.4919,12.4969,12.487,12.4969,106984.5637
2012-06-25 14:55:00,25.2,25.2,25.19,25.2,113250.8023842274,12.4969,12.4969,12.4919,12.4969,113250.8024
2012-06-25 15:00:00,25.2,25.2,25.19,25.19,67094.60492128992,12.4969,12.4969,12.4919,12.4919,67094.6049
2012-06-25 15:05:00,25.19,25.24,25.19,25.24,138010.0871160018,12.4919,12.5167,12.4919,12.5167,138010.0871
2012-06-25 15:10:00,25.24,25.24,25.2,25.24,166895.91930307198,12.5167,12.5167,12.4969,12.5167,166895.9193
2012-06-25 15:15:00,25.24,25.24,25.22,25.24,90784.0440165062,12.5167,12.5167,12.5068,12.5167,90784.044
2012-06-25 15:20:00,25.24,25.26,25.24,25.25,98578.63365428704,12.5167,12.5267,12.5167,12.5217,98578.6337
2012-06-25 15:25:00,25.26,25.27,25.25,25.27,179734.06694176982,12.5267,12.5316,12.5217,12.5316,179734.0669
2012-06-25 15:30:00,25.26,25.28,25.26,25.28,230780.98731468743,12.5267,12.5366,12.5267,12.5366,230780.9873
2012-06-25 15:35:00,25.28,25.31,25.27,25.31,162158.03148402873,12.5366,12.5515,12.5316,12.5515,162158.0315
2012-06-25 15:40:00,25.31,25.32,25.29,25.3,315757.2978755922,12.5515,12.5564,12.5415,12.5465,315757.2979
2012-06-25 15:45:00,25.3,25.32,25.3,25.31,274950.3285954455,12.5465,12.5564,12.5465,12.5515,274950.3286
2012-06-25 15:50:00,25.31,25.31,25.26,25.28,359009.628610729,12.5515,12.5515,12.5267,12.5366,359009.6286
2012-06-25 15:55:00,25.28,25.3,25.26,25.28,731927.250496714,12.5366,12.5465,12.5267,12.5366,731927.2505
2012-06-26 07:00:00,25.3,25.3,25.3,25.3,152.8350909368791,12.5465,12.5465,12.5465,12.5465,152.8351
2012-06-26 07:05:00,25.28,25.28,25.28,25.28,152.8350909368791,12.5366,12.5366,12.5366,12.5366,152.8351
2012-06-26 07:10:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:15:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:20:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:25:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:30:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:35:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:40:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:45:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:50:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 07:55:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:00:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:05:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:10:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:15:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:20:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:25:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:30:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:35:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:40:00,25.26,25.26,25.26,25.26,47073.208008558766,12.5267,12.5267,12.5267,12.5267,47073.208
2012-06-26 08:45:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 08:50:00,25.26,25.26,25.26,25.26,46920.37291762189,12.5267,12.5267,12.5267,12.5267,46920.3729
2012-06-26 08:55:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:00:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:05:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:10:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:15:00,25.26,25.26,25.26,25.26,0.0,12.5267,12.5267,12.5267,12.5267,0.0
2012-06-26 09:20:00,25.36,25.36,25.36,25.36,458.5052728106373,12.5762,12.5762,12.5762,12.5762,458.5053
2012-06-26 09:25:00,25.29,25.29,25.25,25.25,1069.8456365581535,12.5415,12.5415,12.5217,12.5217,1069.8456
2012-06-26 09:30:00,25.26,25.31,24.97,25.08,409292.3735289623,12.5267,12.5515,12.3828,12.4374,409292.3735
2012-06-26 09:35:00,25.08,25.13,25.03,25.06,318813.9996943298,12.4374,12.4622,12.4126,12.4275,318813.9997
2012-06-26 09:40:00,25.06,25.08,25.05,25.07,344795.9651535993,12.4275,12.4374,12.4225,12.4324,344795.9652
2012-06-26 09:45:00,25.07,25.09,25.06,25.08,347088.4915176524,12.4324,12.4424,12.4275,12.4374,347088.4915
2012-06-26 09:50:00,25.08,25.08,25.06,25.08,248509.8578633654,12.4374,12.4374,12.4275,12.4374,248509.8579
2012-06-26 09:55:00,25.07,25.09,25.05,25.07,141983.79948036067,12.4324,12.4424,12.4225,12.4324,141983.7995
2012-06-26 10:00:00,25.07,25.08,25.03,25.03,192419.3794895308,12.4324,12.4374,12.4126,12.4126,192419.3795
2012-06-26 10:05:00,25.03,25.06,25.03,25.06,164909.06312089256,12.4126,12.4275,12.4126,12.4275,164909.0631
2012-06-26 10:10:00,25.06,25.07,25.04,25.04,341280.758062051,12.4275,12.4324,12.4176,12.4176,341280.7581
2012-06-26 10:15:00,25.04,25.07,25.03,25.04,538590.8604615619,12.4176,12.4324,12.4126,12.4176,538590.8605
2012-06-26 10:20:00,25.04,25.04,24.97,24.97,164297.72275714503,12.4176,12.4176,12.3828,12.3828,164297.7228
2012-06-26 10:25:00,24.97,24.98,24.96,24.96,98425.79856335014,12.3828,12.3878,12.3779,12.3779,98425.7986
2012-06-26 10:30:00,24.96,24.99,24.96,24.99,164297.72275714503,12.3779,12.3928,12.3779,12.3928,164297.7228
2012-06-26 10:35:00,24.99,24.99,24.97,24.97,148861.37857252025,12.3928,12.3928,12.3828,12.3828,148861.3786
2012-06-26 10:40:00,24.97,24.98,24.97,24.97,86046.15619746293,12.3828,12.3878,12.3828,12.3828,86046.1562
2012-06-26 10:45:00,24.98,24.98,24.95,24.96,138315.7572978756,12.3878,12.3878,12.3729,12.3779,138315.7573
2012-06-26 10:50:00,24.96,24.96,24.93,24.95,186611.64603392937,12.3779,12.3779,12.363,12.3729,186611.646
2012-06-26 10:55:00,24.95,24.96,24.94,24.95,129451.3220235366,12.3729,12.3779,12.368,12.3729,129451.322
2012-06-26 11:00:00,24.95,24.99,24.95,24.97,122268.07274950328,12.3729,12.3928,12.3729,12.3828,122268.0727
2012-06-26 11:05:00,24.97,24.97,24.93,24.93,143664.98548066636,12.3828,12.3828,12.363,12.363,143664.9855
2012-06-26 11:10:00,24.94,24.94,24.91,24.91,101329.66529115084,12.368,12.368,12.3531,12.3531,101329.6653
2012-06-26 11:15:00,24.91,24.94,24.91,24.94,96286.10729023383,12.3531,12.368,12.3531,12.368,96286.1073
2012-06-26 11:20:00,24.93,24.96,24.92,24.94,97203.11783585513,12.363,12.3779,12.358,12.368,97203.1178
2012-06-26 11:25:00,24.94,24.96,24.93,24.94,146110.34693565642,12.368,12.3779,12.363,12.368,146110.3469
2012-06-26 11:30:00,24.94,24.97,24.92,24.96,166131.7438483876,12.368,12.3828,12.358,12.3779,166131.7438
2012-06-26 11:35:00,24.97,24.97,24.95,24.95,79779.9174690509,12.3828,12.3828,12.3729,12.3729,79779.9175
2012-06-26 11:40:00,24.96,24.96,24.94,24.94,68775.79092159559,12.3779,12.3779,12.368,12.368,68775.7909
2012-06-26 11:45:00,24.94,24.94,24.93,24.94,73819.34892251261,12.368,12.368,12.363,12.368,73819.3489
2012-06-26 11:50:00,24.94,24.94,24.92,24.93,142136.63457129756,12.368,12.368,12.358,12.363,142136.6346
2012-06-26 11:55:00,24.92,24.94,24.92,24.92,99495.64419990827,12.358,12.368,12.358,12.358,99495.6442
2012-06-26 12:00:00,24.92,24.93,24.92,24.92,93076.57038055937,12.358,12.363,12.358,12.358,93076.5704
2012-06-26 12:05:00,24.93,24.94,24.92,24.92,131591.0132966529,12.363,12.368,12.358,12.358,131591.0133
2012-06-26 12:10:00,24.92,24.95,24.92,24.94,219776.8607672321,12.358,12.3729,12.358,12.368,219776.8608
2012-06-26 12:15:00,24.94,24.94,24.94,24.94,90784.0440165062,12.368,12.368,12.368,12.368,90784.044
2012-06-26 12:20:00,24.94,24.94,24.93,24.93,69998.47164909063,12.368,12.368,12.363,12.363,69998.4716
2012-06-26 12:25:00,24.93,24.94,24.92,24.92,116918.8445667125,12.363,12.368,12.358,12.358,116918.8446
2012-06-26 12:30:00,24.92,24.93,24.92,24.92,103469.35656426716,12.358,12.363,12.358,12.358,103469.3566
2012-06-26 12:35:00,24.92,24.92,24.9,24.91,122573.74293137704,12.358,12.358,12.3481,12.3531,122573.7429
2012-06-26 12:40:00,24.91,24.92,24.9,24.9,203423.50603698607,12.3531,12.358,12.3481,12.3481,203423.506
2012-06-26 12:45:00,24.9,24.94,24.9,24.92,128381.47638697844,12.3481,12.368,12.3481,12.358,128381.4764
2012-06-26 12:50:00,24.91,24.92,24.91,24.92,33929.39018798716,12.3531,12.358,12.3531,12.358,33929.3902
2012-06-26 12:55:00,24.92,24.92,24.91,24.91,62662.38728412043,12.358,12.358,12.3531,12.3531,62662.3873
2012-06-26 13:00:00,24.92,24.92,24.91,24.91,88338.68256151612,12.358,12.358,12.3531,12.3531,88338.6826
2012-06-26 13:05:00,24.91,24.91,24.9,24.9,46003.36237200061,12.3531,12.3531,12.3481,12.3481,46003.3624
2012-06-26 13:10:00,24.9,24.91,24.9,24.9,79168.57710530337,12.3481,12.3531,12.3481,12.3481,79168.5771
2012-06-26 13:15:00,24.9,24.91,24.9,24.9,83753.62983340975,12.3481,12.3531,12.3481,12.3481,83753.6298
2012-06-26 13:20:00,24.9,24.9,24.87,24.87,108512.91456518415,12.3481,12.3481,12.3333,12.3333,108512.9146
2012-06-26 13:25:00,24.87,24.9,24.86,24.88,216414.4887666208,12.3333,12.3481,12.3283,12.3382,216414.4888
2012-06-26 13:30:00,24.88,24.89,24.86,24.88,149319.88384533089,12.3382,12.3432,12.3283,12.3382,149319.8838
2012-06-26 13:35:00,24.88,24.88,24.88,24.88,65413.41892098425,12.3382,12.3382,12.3382,12.3382,65413.4189
2012-06-26 13:40:00,24.88,24.89,24.88,24.88,103316.52147333029,12.3382,12.3432,12.3382,12.3382,103316.5215
2012-06-26 13:45:00,24.88,24.89,24.88,24.89,58841.51001069845,12.3382,12.3432,12.3382,12.3432,58841.51
2012-06-26 13:50:00,24.89,24.89,24.84,24.84,361149.3198838453,12.3432,12.3432,12.3184,12.3184,361149.3199
2012-06-26 13:55:00,24.84,24.84,24.81,24.83,147791.53293596208,12.3184,12.3184,12.3035,12.3134,147791.5329
2012-06-26 14:00:00,24.83,24.84,24.82,24.83,137398.74675225432,12.3134,12.3184,12.3085,12.3134,137398.7468
2012-06-26 14:05:00,24.82,24.83,24.79,24.83,246828.6718630597,12.3085,12.3134,12.2936,12.3134,246828.6719
2012-06-26 14:10:00,24.83,24.83,24.81,24.82,308268.3784196851,12.3134,12.3134,12.3035,12.3085,308268.3784
2012-06-26 14:15:00,24.82,24.84,24.82,24.83,118905.70074889192,12.3085,12.3184,12.3085,12.3134,118905.7007
2012-06-26 14:20:00,24.83,24.84,24.82,24.82,106984.56365581536,12.3134,12.3184,12.3085,12.3085,106984.5637
2012-06-26 14:25:00,24.83,24.83,24.81,24.82,109429.92511080545,12.3134,12.3134,12.3035,12.3085,109429.9251
2012-06-26 14:30:00,24.81,24.82,24.79,24.8,137398.74675225432,12.3035,12.3085,12.2936,12.2985,137398.7468
2012-06-26 14:35:00,24.8,24.8,24.79,24.79,98578.63365428704,12.2985,12.2985,12.2936,12.2936,98578.6337
2012-06-26 14:40:00,24.8,24.83,24.79,24.83,103469.35656426716,12.2985,12.3134,12.2936,12.3134,103469.3566
2012-06-26 14:45:00,24.82,24.83,24.82,24.83,70915.4821947119,12.3085,12.3134,12.3085,12.3134,70915.4822
2012-06-26 14:50:00,24.83,24.83,24.79,24.8,258444.13877426257,12.3134,12.3134,12.2936,12.2985,258444.1388
2012-06-26 14:55:00,24.81,24.83,24.8,24.82,121351.062203882,12.3035,12.3134,12.2985,12.3085,121351.0622
2012-06-26 15:00:00,24.82,24.85,24.82,24.84,204034.8464007336,12.3085,12.3233,12.3085,12.3184,204034.8464
2012-06-26 15:05:00,24.84,24.85,24.84,24.85,225126.0889500229,12.3184,12.3233,12.3184,12.3233,225126.089
2012-06-26 15:10:00,24.85,24.86,24.84,24.84,320342.3506036986,12.3233,12.3283,12.3184,12.3184,320342.3506
2012-06-26 15:15:00,24.84,24.85,24.84,24.84,384991.5940699985,12.3184,12.3233,12.3184,12.3184,384991.5941
2012-06-26 15:20:00,24.84,24.84,24.82,24.82,327525.59987773193,12.3184,12.3184,12.3085,12.3085,327525.5999
2012-06-26 15:25:00,24.82,24.82,24.78,24.79,218859.8502216109,12.3085,12.3085,12.2886,12.2936,218859.8502
2012-06-26 15:30:00,24.78,24.82,24.78,24.8,356869.9373376127,12.2886,12.3085,12.2886,12.2985,356869.9373
2012-06-26 15:35:00,24.8,24.8,24.79,24.8,236435.885679352,12.2985,12.2985,12.2936,12.2985,236435.8857
2012-06-26 15:40:00,24.8,24.8,24.78,24.78,216567.3238575577,12.2985,12.2985,12.2886,12.2886,216567.3239
2012-06-26 15:45:00,24.79,24.8,24.77,24.77,491670.4875439401,12.2936,12.2985,12.2837,12.2837,491670.4875
2012-06-26 15:50:00,24.77,24.78,24.75,24.75,786795.0481430537,12.2837,12.2886,12.2737,12.2737,786795.0481
2012-06-26 15:55:00,24.75,24.75,24.69,24.69,1260889.5002292525,12.2737,12.2737,12.244,12.244,1260889.5002
2012-06-26 16:00:00,24.7,24.91,24.69,24.91,872535.5341586428,12.2489,12.3531,12.244,12.3531,872535.5342
2012-06-26 16:05:00,24.69,25.28,24.69,24.69,70456.97692190127,12.244,12.5366,12.244,12.244,70456.9769
2012-06-26 16:10:00,24.71,24.71,24.69,24.7,14977.838911814151,12.2539,12.2539,12.244,12.2489,14977.8389
2012-06-26 16:15:00,24.7,24.92,24.69,24.69,167048.7543940089,12.2489,12.358,12.244,12.244,167048.7544
2012-06-26 16:20:00,24.7,24.7,24.7,24.7,305.6701818737582,12.2489,12.2489,12.2489,12.2489,305.6702
2012-06-26 16:25:00,24.7,24.7,24.7,24.7,0.0,12.2489,12.2489,12.2489,12.2489,0.0
2012-06-26 16:30:00,24.7,24.76,24.7,24.76,17117.53018493046,12.2489,12.2787,12.2489,12.2787,17117.5302
2012-06-26 16:35:00,24.76,24.76,24.76,24.76,0.0,12.2787,12.2787,12.2787,12.2787,0.0
2012-06-26 16:40:00,24.8,24.8,24.8,24.8,611.3403637475164,12.2985,12.2985,12.2985,12.2985,611.3404
2012-06-26 16:45:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 16:50:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 16:55:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 17:00:00,24.76,24.76,24.76,24.76,152.8350909368791,12.2787,12.2787,12.2787,12.2787,152.8351
2012-06-26 17:05:00,24.76,24.76,24.76,24.76,0.0,12.2787,12.2787,12.2787,12.2787,0.0
2012-06-26 17:10:00,24.76,24.76,24.76,24.76,0.0,12.2787,12.2787,12.2787,12.2787,0.0
2012-06-26 17:15:00,24.76,24.76,24.76,24.76,0.0,12.2787,12.2787,12.2787,12.2787,0.0
2012-06-26 17:20:00,24.76,24.76,24.76,24.76,0.0,12.2787,12.2787,12.2787,12.2787,0.0
2012-06-26 17:25:00,24.73,24.73,24.73,24.73,152.8350909368791,12.2638,12.2638,12.2638,12.2638,152.8351
2012-06-26 17:30:00,24.8,24.83,24.8,24.83,611.3403637475164,12.2985,12.3134,12.2985,12.3134,611.3404
2012-06-26 17:35:00,24.83,24.83,24.83,24.83,458.5052728106373,12.3134,12.3134,12.3134,12.3134,458.5053
2012-06-26 17:40:00,24.83,24.83,24.83,24.83,0.0,12.3134,12.3134,12.3134,12.3134,0.0
2012-06-26 17:45:00,24.83,24.83,24.83,24.83,0.0,12.3134,12.3134,12.3134,12.3134,0.0
2012-06-26 17:50:00,24.8,24.8,24.8,24.8,1069.8456365581535,12.2985,12.2985,12.2985,12.2985,1069.8456
2012-06-26 17:55:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 18:00:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 18:05:00,24.8,24.8,24.8,24.8,152.8350909368791,12.2985,12.2985,12.2985,12.2985,152.8351
2012-06-26 18:10:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 18:15:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 18:20:00,24.8,24.8,24.8,24.8,0.0,12.2985,12.2985,12.2985,12.2985,0.0
2012-06-26 18:25:00,24.79,24.79,24.79,24.79,305.6701818737582,12.2936,12.2936,12.2936,12.2936,305.6702
2012-06-26 18:30:00,24.77,24.77,24.77,24.77,152.8350909368791,12.2837,12.2837,12.2837,12.2837,152.8351
2012-06-26 18:35:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 18:40:00,24.77,24.77,24.77,24.77,305.6701818737582,12.2837,12.2837,12.2837,12.2837,305.6702
2012-06-26 18:45:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 18:50:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 18:55:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:00:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:05:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:10:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:15:00,24.77,24.77,24.77,24.77,305.6701818737582,12.2837,12.2837,12.2837,12.2837,305.6702
2012-06-26 19:20:00,24.77,24.77,24.77,24.77,0.0,12.2837,12.2837,12.2837,12.2837,0.0
2012-06-26 19:25:00,24.82,24.82,24.82,24.82,764.1754546843955,12.3085,12.3085,12.3085,12.3085,764.1755
2012-06-26 19:30:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:35:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:40:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:45:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:50:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-26 19:55:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-27 09:30:00,24.67,24.67,24.47,24.54,382240.56243313465,12.3289,12.3289,12.229,12.2639,382240.5624
2012-06-27 09:35:00,24.54,24.56,24.51,24.56,283203.423506037,12.2639,12.2739,12.2489,12.2739,283203.4235
2012-06-27 09:40:00,24.56,24.56,24.52,24.52,164603.39293901878,12.2739,12.2739,12.2539,12.2539,164603.3929
2012-06-27 09:45:00,24.52,24.54,24.51,24.53,228488.46095063427,12.2539,12.2639,12.2489,12.2589,228488.461
2012-06-27 09:50:00,24.54,24.54,24.51,24.53,185236.13021549748,12.2639,12.2639,12.2489,12.2589,185236.1302
2012-06-27 09:55:00,24.53,24.55,24.51,24.53,579092.1595598349,12.2589,12.2689,12.2489,12.2589,579092.1596
2012-06-27 10:00:00,24.53,24.54,24.48,24.53,375210.1482500382,12.2589,12.2639,12.234,12.2589,375210.1483
2012-06-27 10:05:00,24.53,24.53,24.51,24.52,542870.2430077946,12.2589,12.2589,12.2489,12.2539,542870.243
2012-06-27 10:10:00,24.52,24.54,24.52,24.53,161852.36130215495,12.2539,12.2639,12.2539,12.2589,161852.3613
2012-06-27 10:15:00,24.54,24.54,24.53,24.54,143206.48020785573,12.2639,12.2639,12.2589,12.2639,143206.4802
2012-06-27 10:20:00,24.54,24.55,24.53,24.54,224209.07840440163,12.2639,12.2689,12.2589,12.2639,224209.0784
2012-06-27 10:25:00,24.54,24.6,24.54,24.59,444138.77426257066,12.2639,12.2939,12.2639,12.2889,444138.7743
2012-06-27 10:30:00,24.59,24.64,24.59,24.63,417239.79825768,12.2889,12.3139,12.2889,12.3089,417239.7983
2012-06-27 10:35:00,24.63,24.64,24.61,24.61,582301.6964695094,12.3089,12.3139,12.2989,12.2989,582301.6965
2012-06-27 10:40:00,24.61,24.61,24.58,24.6,137857.25202506495,12.2989,12.2989,12.2839,12.2939,137857.252
2012-06-27 10:45:00,24.61,24.61,24.58,24.58,110041.26547455296,12.2989,12.2989,12.2839,12.2839,110041.2655
2012-06-27 10:50:00,24.59,24.59,24.57,24.58,110194.10056548985,12.2889,12.2889,12.2789,12.2839,110194.1006
2012-06-27 10:55:00,24.58,24.58,24.56,24.57,66330.42946660554,12.2839,12.2839,12.2739,12.2789,66330.4295
2012-06-27 11:00:00,24.57,24.58,24.56,24.57,92159.5598349381,12.2789,12.2839,12.2739,12.2789,92159.5598
2012-06-27 11:05:00,24.57,24.58,24.56,24.56,143053.64511691884,12.2789,12.2839,12.2739,12.2739,143053.6451
2012-06-27 11:10:00,24.56,24.56,24.53,24.54,117683.02002139692,12.2739,12.2739,12.2589,12.2639,117683.02
2012-06-27 11:15:00,24.54,24.54,24.53,24.54,106067.5531101941,12.2639,12.2639,12.2589,12.2639,106067.5531
2012-06-27 11:20:00,24.54,24.54,24.53,24.53,46920.37291762189,12.2639,12.2639,12.2589,12.2589,46920.3729
2012-06-27 11:25:00,24.54,24.54,24.48,24.49,294207.55005349225,12.2639,12.2639,12.234,12.239,294207.5501
2012-06-27 11:30:00,24.49,24.5,24.48,24.49,121351.062203882,12.239,12.2439,12.234,12.239,121351.0622
2012-06-27 11:35:00,24.5,24.52,24.5,24.5,138010.0871160018,12.2439,12.2539,12.2439,12.2439,138010.0871
2012-06-27 11:40:00,24.5,24.52,24.5,24.52,84517.80528809414,12.2439,12.2539,12.2439,12.2539,84517.8053
2012-06-27 11:45:00,24.52,24.52,24.51,24.51,40195.6289163992,12.2539,12.2539,12.2489,12.2489,40195.6289
2012-06-27 11:50:00,24.52,24.53,24.51,24.53,121809.56747669264,12.2539,12.2589,12.2489,12.2589,121809.5675
2012-06-27 11:55:00,24.53,24.53,24.52,24.53,124866.26929543022,12.2589,12.2589,12.2539,12.2589,124866.2693
2012-06-27 12:00:00,24.53,24.54,24.5,24.5,177594.37566865352,12.2589,12.2639,12.2439,12.2439,177594.3757
2012-06-27 12:05:00,24.5,24.51,24.5,24.5,139844.10820724437,12.2439,12.2489,12.2439,12.2439,139844.1082
2012-06-27 12:10:00,24.5,24.5,24.5,24.5,69387.13128534312,12.2439,12.2439,12.2439,12.2439,69387.1313
2012-06-27 12:15:00,24.5,24.5,24.5,24.5,80696.92801467216,12.2439,12.2439,12.2439,12.2439,80696.928
2012-06-27 12:20:00,24.5,24.52,24.5,24.52,78710.07183249273,12.2439,12.2539,12.2439,12.2539,78710.0718
2012-06-27 12:25:00,24.52,24.52,24.51,24.52,115543.3287482806,12.2539,12.2539,12.2489,12.2539,115543.3287
2012-06-27 12:30:00,24.52,24.53,24.52,24.53,108818.58474705792,12.2539,12.2589,12.2539,12.2589,108818.5847
2012-06-27 12:35:00,24.53,24.53,24.52,24.53,53186.611646033925,12.2589,12.2589,12.2539,12.2589,53186.6116
2012-06-27 12:40:00,24.52,24.54,24.52,24.54,62509.552193183554,12.2539,12.2639,12.2539,12.2639,62509.5522
2012-06-27 12:45:00,24.53,24.54,24.52,24.53,84364.97019715726,12.2589,12.2639,12.2539,12.2589,84364.9702
2012-06-27 12:50:00,24.52,24.53,24.5,24.51,91701.05456212748,12.2539,12.2589,12.2439,12.2489,91701.0546
2012-06-27 12:55:00,24.5,24.5,24.49,24.5,65719.08910285801,12.2439,12.2439,12.239,12.2439,65719.0891
2012-06-27 13:00:00,24.5,24.52,24.5,24.52,107290.23383768911,12.2439,12.2539,12.2439,12.2539,107290.2338
2012-06-27 13:05:00,24.52,24.52,24.51,24.52,26134.800550206328,12.2539,12.2539,12.2489,12.2539,26134.8006
2012-06-27 13:10:00,24.52,24.54,24.52,24.53,47837.38346324316,12.2539,12.2639,12.2539,12.2589,47837.3835
2012-06-27 13:15:00,24.53,24.55,24.52,24.55,116460.33929390188,12.2589,12.2689,12.2539,12.2689,116460.3393
2012-06-27 13:20:00,24.55,24.55,24.51,24.52,94910.59147180192,12.2689,12.2689,12.2489,12.2539,94910.5915
2012-06-27 13:25:00,24.51,24.52,24.49,24.49,96591.7774721076,12.2489,12.2539,12.239,12.239,96591.7775
2012-06-27 13:30:00,24.49,24.5,24.49,24.5,37444.59727953538,12.239,12.2439,12.239,12.2439,37444.5973
2012-06-27 13:35:00,24.49,24.5,24.47,24.47,91548.21947119058,12.239,12.2439,12.229,12.229,91548.2195
2012-06-27 13:40:00,24.47,24.48,24.44,24.45,174996.17912272658,12.229,12.234,12.214,12.219,174996.1791
2012-06-27 13:45:00,24.44,24.45,24.42,24.43,134494.8800244536,12.214,12.219,12.204,12.209,134494.88
2012-06-27 13:50:00,24.44,24.46,24.43,24.46,59911.355647256605,12.214,12.224,12.209,12.224,59911.3556
2012-06-27 13:55:00,24.46,24.48,24.46,24.48,94452.08619899128,12.224,12.234,12.224,12.234,94452.0862
2012-06-27 14:00:00,24.48,24.48,24.47,24.47,62815.22237505731,12.234,12.234,12.229,12.229,62815.2224
2012-06-27 14:05:00,24.48,24.48,24.45,24.48,107748.73911049977,12.234,12.234,12.219,12.234,107748.7391
2012-06-27 14:10:00,24.48,24.48,24.48,24.48,44322.176371694935,12.234,12.234,12.234,12.234,44322.1764
2012-06-27 14:15:00,24.48,24.5,24.48,24.5,122268.07274950328,12.234,12.2439,12.234,12.2439,122268.0727
2012-06-27 14:20:00,24.5,24.5,24.49,24.5,53797.952009781446,12.2439,12.2439,12.239,12.2439,53797.952
2012-06-27 14:25:00,24.5,24.51,24.49,24.5,86504.66147027357,12.2439,12.2489,12.239,12.2439,86504.6615
2012-06-27 14:30:00,24.5,24.5,24.48,24.5,97967.2932905395,12.2439,12.2439,12.234,12.2439,97967.2933
2012-06-27 14:35:00,24.5,24.5,24.5,24.5,45697.69219012685,12.2439,12.2439,12.2439,12.2439,45697.6922
2012-06-27 14:40:00,24.5,24.5,24.48,24.48,66941.76983035305,12.2439,12.2439,12.234,12.234,66941.7698
2012-06-27 14:45:00,24.48,24.5,24.48,24.49,101941.00565489836,12.234,12.2439,12.234,12.239,101941.0057
2012-06-27 14:50:00,24.49,24.49,24.48,24.49,53033.77655509705,12.239,12.239,12.234,12.239,53033.7766
2012-06-27 14:55:00,24.49,24.5,24.48,24.5,113097.96729329054,12.239,12.2439,12.234,12.2439,113097.9673
2012-06-27 15:00:00,24.5,24.5,24.49,24.5,40806.96928014672,12.2439,12.2439,12.239,12.2439,40806.9693
2012-06-27 15:05:00,24.5,24.52,24.49,24.52,192266.54439859392,12.2439,12.2539,12.239,12.2539,192266.5444
2012-06-27 15:10:00,24.52,24.54,24.51,24.54,247898.5174996179,12.2539,12.2639,12.2489,12.2639,247898.5175
2012-06-27 15:15:00,24.54,24.54,24.52,24.53,121656.73238575576,12.2639,12.2639,12.2539,12.2589,121656.7324
2012-06-27 15:20:00,24.53,24.54,24.51,24.52,201742.3200366804,12.2589,12.2639,12.2489,12.2539,201742.32
2012-06-27 15:25:00,24.52,24.54,24.5,24.51,223444.90294971725,12.2539,12.2639,12.2439,12.2489,223444.9029
2012-06-27 15:30:00,24.51,24.52,24.5,24.52,129145.65184166284,12.2489,12.2539,12.2439,12.2539,129145.6518
2012-06-27 15:35:00,24.52,24.52,24.49,24.5,197157.26730857405,12.2539,12.2539,12.239,12.2439,197157.2673
2012-06-27 15:40:00,24.5,24.52,24.49,24.52,206174.5376738499,12.2439,12.2539,12.239,12.2539,206174.5377
2012-06-27 15:45:00,24.52,24.52,24.48,24.49,340975.08788017725,12.2539,12.2539,12.234,12.239,340975.0879
2012-06-27 15:50:00,24.49,24.5,24.48,24.48,303836.16078251565,12.239,12.2439,12.234,12.234,303836.1608
2012-06-27 15:55:00,24.49,24.5,24.47,24.48,597279.5353813235,12.239,12.2439,12.229,12.234,597279.5354
2012-06-28 09:30:00,24.36,24.4,24.27,24.37,287177.1358703958,12.174,12.194,12.129,12.179,287177.1359
2012-06-28 09:35:00,24.37,24.41,24.37,24.38,151765.24530032094,12.179,12.199,12.179,12.184,151765.2453
2012-06-28 09:40:00,24.37,24.38,24.33,24.33,127005.96056854654,12.179,12.184,12.159,12.159,127005.9606
2012-06-28 09:45:00,24.33,24.37,24.29,24.34,194711.905853584,12.159,12.179,12.139,12.164,194711.9059
2012-06-28 09:50:00,24.33,24.35,24.33,24.34,139996.94329818126,12.159,12.169,12.159,12.164,139996.9433
2012-06-28 09:55:00,24.33,24.38,24.33,24.37,200519.63930918532,12.159,12.184,12.159,12.179,200519.6393
2012-06-28 10:00:00,24.37,24.39,24.35,24.38,86657.49656121044,12.179,12.189,12.169,12.184,86657.4966
2012-06-28 10:05:00,24.38,24.39,24.34,24.35,151918.08039125783,12.184,12.189,12.164,12.169,151918.0804
2012-06-28 10:10:00,24.36,24.4,24.34,24.37,148250.03820877272,12.174,12.194,12.164,12.179,148250.0382
2012-06-28 10:15:00,24.37,24.37,24.34,24.36,144581.99602628764,12.179,12.179,12.164,12.174,144581.996
2012-06-28 10:20:00,24.36,24.39,24.36,24.39,197921.44276325844,12.174,12.189,12.174,12.189,197921.4428
2012-06-28 10:25:00,24.39,24.41,24.38,24.39,165673.23857557695,12.189,12.199,12.184,12.189,165673.2386
2012-06-28 10:30:00,24.39,24.39,24.39,24.39,56701.81873758214,12.189,12.189,12.189,12.189,56701.8187
2012-06-28 10:35:00,24.39,24.4,24.37,24.39,206633.0429466605,12.189,12.194,12.179,12.189,206633.0429
2012-06-28 10:40:00,24.38,24.39,24.37,24.38,183249.27403331804,12.184,12.189,12.179,12.184,183249.274
2012-06-28 10:45:00,24.38,24.39,24.37,24.38,136023.2309338224,12.184,12.189,12.179,12.184,136023.2309
2012-06-28 10:50:00,24.38,24.41,24.37,24.38,84670.64037903101,12.184,12.199,12.179,12.184,84670.6404
2012-06-28 10:55:00,24.37,24.37,24.34,24.35,131438.17820571602,12.179,12.179,12.164,12.169,131438.1782
2012-06-28 11:00:00,24.34,24.37,24.34,24.35,103316.52147333029,12.164,12.179,12.164,12.169,103316.5215
2012-06-28 11:05:00,24.35,24.36,24.34,24.36,81766.77365123032,12.169,12.174,12.164,12.174,81766.7737
2012-06-28 11:10:00,24.36,24.37,24.35,24.36,66788.93473941616,12.174,12.179,12.169,12.174,66788.9347
2012-06-28 11:15:00,24.35,24.37,24.35,24.35,75959.04019562891,12.169,12.179,12.169,12.169,75959.0402
2012-06-28 11:20:00,24.35,24.36,24.35,24.36,145193.33639003514,12.169,12.174,12.169,12.174,145193.3364
2012-06-28 11:25:00,24.35,24.37,24.35,24.37,64190.738193489226,12.169,12.179,12.169,12.179,64190.7382
2012-06-28 11:30:00,24.37,24.39,24.37,24.38,296347.2413266086,12.179,12.189,12.179,12.184,296347.2413
2012-06-28 11:35:00,24.38,24.41,24.38,24.4,108971.4198379948,12.184,12.199,12.184,12.194,108971.4198
2012-06-28 11:40:00,24.4,24.41,24.39,24.41,70151.3067400275,12.194,12.199,12.189,12.199,70151.3067
2012-06-28 11:45:00,24.41,24.42,24.4,24.42,41571.14473483111,12.199,12.204,12.194,12.204,41571.1447
2012-06-28 11:50:00,24.42,24.42,24.4,24.41,81613.93856029343,12.204,12.204,12.194,12.199,81613.9386
2012-06-28 11:55:00,24.41,24.41,24.41,24.41,47837.38346324316,12.199,12.199,12.199,12.199,47837.3835
2012-06-28 12:00:00,24.41,24.44,24.4,24.44,57160.32401039278,12.199,12.214,12.194,12.214,57160.324
2012-06-28 12:05:00,24.44,24.45,24.43,24.45,50129.909827296346,12.214,12.219,12.209,12.219,50129.9098
2012-06-28 12:10:00,24.45,24.46,24.44,24.45,49671.40455448571,12.219,12.224,12.214,12.219,49671.4046
2012-06-28 12:15:00,24.44,24.45,24.44,24.45,83906.46492434663,12.214,12.219,12.214,12.219,83906.4649
2012-06-28 12:20:00,24.45,24.46,24.44,24.46,171328.13694024147,12.219,12.224,12.214,12.224,171328.1369
2012-06-28 12:25:00,24.46,24.48,24.46,24.46,125477.60965917776,12.224,12.234,12.224,12.224,125477.6097
2012-06-28 12:30:00,24.47,24.47,24.44,24.45,94604.92128992816,12.229,12.229,12.214,12.219,94604.9213
2012-06-28 12:35:00,24.45,24.46,24.44,24.44,89408.52819807427,12.219,12.224,12.214,12.214,89408.5282
2012-06-28 12:40:00,24.45,24.45,24.44,24.45,27204.64618676448,12.219,12.219,12.214,12.219,27204.6462
2012-06-28 12:45:00,24.45,24.45,24.44,24.45,28274.491823322634,12.219,12.219,12.214,12.219,28274.4918
2012-06-28 12:50:00,24.45,24.45,24.44,24.44,27204.64618676448,12.219,12.219,12.214,12.214,27204.6462
2012-06-28 12:55:00,24.45,24.46,24.44,24.46,93840.74583524375,12.219,12.224,12.214,12.224,93840.7458
2012-06-28 13:00:00,24.45,24.46,24.43,24.44,102093.84074583524,12.219,12.224,12.209,12.214,102093.8407
2012-06-28 13:05:00,24.44,24.45,24.44,24.44,44169.34128075806,12.214,12.219,12.214,12.214,44169.3413
2012-06-28 13:10:00,24.45,24.45,24.44,24.44,20021.39691273116,12.219,12.219,12.214,12.214,20021.3969
2012-06-28 13:15:00,24.45,24.46,24.44,24.46,143970.6556625401,12.219,12.224,12.214,12.224,143970.6557
2012-06-28 13:20:00,24.46,24.46,24.44,24.44,102705.18110958276,12.224,12.224,12.214,12.214,102705.1811
2012-06-28 13:25:00,24.44,24.46,24.44,24.45,60369.86092006724,12.214,12.224,12.214,12.219,60369.8609
2012-06-28 13:30:00,24.45,24.45,24.43,24.44,56701.81873758214,12.219,12.219,12.209,12.214,56701.8187
2012-06-28 13:35:00,24.44,24.44,24.43,24.43,62051.04692037292,12.214,12.214,12.209,12.209,62051.0469
2012-06-28 13:40:00,24.43,24.43,24.4,24.41,121198.22711294513,12.209,12.209,12.194,12.199,121198.2271
2012-06-28 13:45:00,24.41,24.41,24.39,24.39,66177.59437566865,12.199,12.199,12.189,12.189,66177.5944
2012-06-28 13:50:00,24.39,24.4,24.39,24.4,54867.7976463396,12.189,12.194,12.189,12.194,54867.7976
2012-06-28 13:55:00,24.4,24.41,24.39,24.41,88491.517652453,12.194,12.199,12.189,12.199,88491.5177
2012-06-28 14:00:00,24.41,24.42,24.41,24.42,147791.53293596208,12.199,12.204,12.199,12.204,147791.5329
2012-06-28 14:05:00,24.42,24.43,24.41,24.43,143970.6556625401,12.204,12.209,12.199,12.209,143970.6557
2012-06-28 14:10:00,24.43,24.43,24.4,24.41,81461.10346935656,12.209,12.209,12.194,12.199,81461.1035
2012-06-28 14:15:00,24.41,24.41,24.38,24.39,74430.68928626012,12.199,12.199,12.184,12.189,74430.6893
2012-06-28 14:20:00,24.38,24.4,24.37,24.39,91548.21947119058,12.184,12.194,12.179,12.189,91548.2195
2012-06-28 14:25:00,24.39,24.41,24.39,24.39,64190.738193489226,12.189,12.199,12.189,12.189,64190.7382
2012-06-28 14:30:00,24.39,24.42,24.39,24.42,60217.02582913037,12.189,12.204,12.189,12.204,60217.0258
2012-06-28 14:35:00,24.42,24.43,24.41,24.43,35152.0709154822,12.204,12.209,12.199,12.209,35152.0709
2012-06-28 14:40:00,24.43,24.43,24.42,24.43,71221.15237658565,12.209,12.209,12.204,12.209,71221.1524
2012-06-28 14:45:00,24.43,24.43,24.42,24.43,28580.16200519639,12.209,12.209,12.204,12.209,28580.162
2012-06-28 14:50:00,24.42,24.43,24.42,24.43,36069.081461103466,12.204,12.209,12.204,12.209,36069.0815
2012-06-28 14:55:00,24.43,24.46,24.42,24.46,160629.68057465993,12.209,12.224,12.204,12.224,160629.6806
2012-06-28 15:00:00,24.45,24.48,24.45,24.48,60675.531101941,12.219,12.234,12.219,12.234,60675.5311
2012-06-28 15:05:00,24.47,24.51,24.47,24.5,154669.11202812166,12.229,12.2489,12.229,12.2439,154669.112
2012-06-28 15:10:00,24.5,24.5,24.49,24.5,108512.91456518415,12.2439,12.2439,12.239,12.2439,108512.9146
2012-06-28 15:15:00,24.49,24.51,24.49,24.5,80238.42274186153,12.239,12.2489,12.239,12.2439,80238.4227
2012-06-28 15:20:00,24.51,24.52,24.49,24.52,175454.68439553722,12.2489,12.2539,12.239,12.2539,175454.6844
2012-06-28 15:25:00,24.52,24.54,24.5,24.54,223139.2327678435,12.2539,12.2639,12.2439,12.2639,223139.2328
2012-06-28 15:30:00,24.54,24.61,24.52,24.59,357786.94788323395,12.2639,12.2989,12.2539,12.2889,357786.9479
2012-06-28 15:35:00,24.59,24.67,24.58,24.66,322787.71205868863,12.2889,12.3289,12.2839,12.3239,322787.7121
2012-06-28 15:40:00,24.66,24.67,24.61,24.63,291762.1885985022,12.3239,12.3289,12.2989,12.3089,291762.1886
2012-06-28 15:45:00,24.63,24.69,24.63,24.66,335320.1895155127,12.3089,12.3389,12.3089,12.3239,335320.1895
2012-06-28 15:50:00,24.67,24.69,24.65,24.66,427021.2440776402,12.3289,12.3389,12.3189,12.3239,427021.2441
2012-06-28 15:55:00,24.66,24.7,24.65,24.66,785266.6972336848,12.3239,12.3439,12.3189,12.3239,785266.6972
2012-06-29 09:30:00,24.91,25.01,24.83,24.88,388965.3064343573,12.4488,12.4988,12.4089,12.4339,388965.3064
2012-06-29 09:35:00,24.88,24.9,24.84,24.86,77028.88583218706,12.4339,12.4439,12.4139,12.4239,77028.8858
2012-06-29 09:40:00,24.86,24.86,24.84,24.84,136481.73620663304,12.4239,12.4239,12.4139,12.4139,136481.7362
2012-06-29 09:45:00,24.84,24.85,24.81,24.84,155280.45239186916,12.4139,12.4189,12.3989,12.4139,155280.4524
2012-06-29 09:50:00,24.84,24.88,24.84,24.88,171022.46675836772,12.4139,12.4339,12.4139,12.4339,171022.4668
2012-06-29 09:55:00,24.88,24.92,24.85,24.85,311936.4206021702,12.4339,12.4538,12.4189,12.4189,311936.4206
2012-06-29 10:00:00,24.86,24.87,24.83,24.84,213816.29222069387,12.4239,12.4289,12.4089,12.4139,213816.2922
2012-06-29 10:05:00,24.84,24.85,24.81,24.85,145346.17148097203,12.4139,12.4189,12.3989,12.4189,145346.1715
2012-06-29 10:10:00,24.86,24.86,24.85,24.86,59758.52055631973,12.4239,12.4239,12.4189,12.4239,59758.5206
2012-06-29 10:15:00,24.86,24.9,24.85,24.9,241020.9384074584,12.4239,12.4439,12.4189,12.4439,241020.9384
2012-06-29 10:20:00,24.9,24.92,24.9,24.9,223292.0678587804,12.4439,12.4538,12.4439,12.4439,223292.0679
2012-06-29 10:25:00,24.9,24.9,24.88,24.88,193947.7303988996,12.4439,12.4439,12.4339,12.4339,193947.7304
2012-06-29 10:30:00,24.88,24.9,24.88,24.89,60675.531101941,12.4339,12.4439,12.4339,12.4389,60675.5311
2012-06-29 10:35:00,24.9,24.92,24.89,24.91,84670.64037903101,12.4439,12.4538,12.4389,12.4488,84670.6404
2012-06-29 10:40:00,24.92,24.92,24.9,24.91,82530.94910591471,12.4538,12.4538,12.4439,12.4488,82530.9491
2012-06-29 10:45:00,24.91,24.91,24.88,24.88,68928.62601253248,12.4488,12.4488,12.4339,12.4339,68928.626
2012-06-29 10:50:00,24.89,24.89,24.88,24.89,49365.73437261195,12.4389,12.4389,12.4339,12.4389,49365.7344
2012-06-29 10:55:00,24.89,24.91,24.88,24.9,120281.21656732383,12.4389,12.4488,12.4339,12.4439,120281.2166
2012-06-29 11:00:00,24.9,24.9,24.88,24.9,153599.2663915635,12.4439,12.4439,12.4339,12.4439,153599.2664
2012-06-29 11:05:00,24.9,24.9,24.87,24.88,133119.3642060217,12.4439,12.4439,12.4289,12.4339,133119.3642
2012-06-29 11:10:00,24.88,24.9,24.88,24.88,66330.42946660554,12.4339,12.4439,12.4339,12.4339,66330.4295
2012-06-29 11:15:00,24.89,24.9,24.88,24.9,52728.10637322329,12.4389,12.4439,12.4339,12.4439,52728.1064
2012-06-29 11:20:00,24.9,24.91,24.9,24.9,76723.2156503133,12.4439,12.4488,12.4439,12.4439,76723.2157
2012-06-29 11:25:00,24.9,24.92,24.9,24.92,79015.7420143665,12.4439,12.4538,12.4439,12.4538,79015.742
2012-06-29 11:30:00,24.92,24.93,24.91,24.93,104386.36710988842,12.4538,12.4588,12.4488,12.4588,104386.3671
2012-06-29 11:35:00,24.93,24.94,24.92,24.93,127005.96056854654,12.4588,12.4638,12.4538,12.4588,127005.9606
2012-06-29 11:40:00,24.93,24.96,24.93,24.96,133730.7045697692,12.4588,12.4738,12.4588,12.4738,133730.7046
2012-06-29 11:45:00,24.96,24.97,24.95,24.97,131896.68347852663,12.4738,12.4788,12.4688,12.4788,131896.6835
2012-06-29 11:50:00,24.97,24.99,24.96,24.99,56854.65382851903,12.4788,12.4888,12.4738,12.4888,56854.6538
2012-06-29 11:55:00,24.99,24.99,24.98,24.99,358856.79351979215,12.4888,12.4888,12.4838,12.4888,358856.7935
2012-06-29 12:00:00,24.99,25.0,24.97,24.98,210606.7553110194,12.4888,12.4938,12.4788,12.4838,210606.7553
2012-06-29 12:05:00,24.98,25.01,24.98,24.99,63579.397829741705,12.4838,12.4988,12.4838,12.4888,63579.3978
2012-06-29 12:10:00,24.99,24.99,24.97,24.99,102858.01620051965,12.4888,12.4888,12.4788,12.4888,102858.0162
2012-06-29 12:15:00,24.99,24.99,24.98,24.99,31484.028732997096,12.4888,12.4888,12.4838,12.4888,31484.0287
2012-06-29 12:20:00,24.99,25.01,24.99,24.99,60828.36619287788,12.4888,12.4988,12.4888,12.4888,60828.3662
2012-06-29 12:25:00,24.99,25.0,24.98,24.99,48295.8887360538,12.4888,12.4938,12.4838,12.4888,48295.8887
2012-06-29 12:30:00,24.99,24.99,24.99,24.99,22161.088185847468,12.4888,12.4888,12.4888,12.4888,22161.0882
2012-06-29 12:35:00,24.99,25.01,24.99,25.01,71985.32783127006,12.4888,12.4988,12.4888,12.4988,71985.3278
2012-06-29 12:40:00,25.0,25.01,24.98,24.98,86046.15619746293,12.4938,12.4988,12.4838,12.4838,86046.1562
2012-06-29 12:45:00,24.99,25.0,24.98,25.0,95369.09674461256,12.4888,12.4938,12.4838,12.4938,95369.0967
2012-06-29 12:50:00,24.99,24.99,24.99,24.99,33776.55509705028,12.4888,12.4888,12.4888,12.4888,33776.5551
2012-06-29 12:55:00,24.99,25.01,24.99,25.01,235060.36986092007,12.4888,12.4988,12.4888,12.4988,235060.3699
2012-06-29 13:00:00,25.01,25.02,25.0,25.01,93840.74583524375,12.4988,12.5038,12.4938,12.4988,93840.7458
2012-06-29 13:05:00,25.0,25.03,25.0,25.02,66483.26455754241,12.4938,12.5088,12.4938,12.5038,66483.2646
2012-06-29 13:10:00,25.02,25.03,25.01,25.02,28274.491823322634,12.5038,12.5088,12.4988,12.5038,28274.4918
2012-06-29 13:15:00,25.02,25.03,25.01,25.03,81002.59819654592,12.5038,12.5088,12.4988,12.5088,81002.5982
2012-06-29 13:20:00,25.03,25.04,25.02,25.04,96438.94238117072,12.5088,12.5138,12.5038,12.5138,96438.9424
2012-06-29 13:25:00,25.03,25.05,25.03,25.04,89714.19837994804,12.5088,12.5188,12.5088,12.5138,89714.1984
2012-06-29 13:30:00,25.04,25.05,25.03,25.04,71068.31728564878,12.5138,12.5188,12.5088,12.5138,71068.3173
2012-06-29 13:35:00,25.04,25.06,25.03,25.04,336390.0351520709,12.5138,12.5238,12.5088,12.5138,336390.0352
2012-06-29 13:40:00,25.04,25.05,25.03,25.04,144123.490753477,12.5138,12.5188,12.5088,12.5138,144123.4908
2012-06-29 13:45:00,25.04,25.05,25.02,25.05,54562.12746446584,12.5138,12.5188,12.5038,12.5188,54562.1275
2012-06-29 13:50:00,25.05,25.06,25.05,25.06,55326.30291915024,12.5188,12.5238,12.5188,12.5238,55326.3029
2012-06-29 13:55:00,25.06,25.09,25.05,25.09,172092.31239492586,12.5238,12.5388,12.5188,12.5388,172092.3124
2012-06-29 14:00:00,25.09,25.09,25.06,25.07,117835.85511233378,12.5388,12.5388,12.5238,12.5288,117835.8551
2012-06-29 14:05:00,25.07,25.07,25.04,25.05,160171.1753018493,12.5288,12.5288,12.5138,12.5188,160171.1753
2012-06-29 14:10:00,25.04,25.07,25.04,25.07,93535.07565337,12.5138,12.5288,12.5138,12.5288,93535.0757
2012-06-29 14:15:00,25.07,25.09,25.07,25.09,107137.39874675224,12.5288,12.5388,12.5288,12.5388,107137.3987
2012-06-29 14:20:00,25.09,25.11,25.08,25.09,139691.2731163075,12.5388,12.5488,12.5338,12.5388,139691.2731
2012-06-29 14:25:00,25.09,25.14,25.09,25.13,239645.4225890264,12.5388,12.5638,12.5388,12.5588,239645.4226
2012-06-29 14:30:00,25.12,25.13,25.11,25.13,199144.12349075347,12.5538,12.5588,12.5488,12.5588,199144.1235
2012-06-29 14:35:00,25.13,25.14,25.12,25.14,116613.17438483876,12.5588,12.5638,12.5538,12.5638,116613.1744
2012-06-29 14:40:00,25.14,25.16,25.13,25.13,149014.21366345714,12.5638,12.5738,12.5588,12.5588,149014.2137
2012-06-29 14:45:00,25.13,25.15,25.13,25.15,153599.2663915635,12.5588,12.5688,12.5588,12.5688,153599.2664
2012-06-29 14:50:00,25.14,25.15,25.11,25.13,271740.791685771,12.5638,12.5688,12.5488,12.5588,271740.7917
2012-06-29 14:55:00,25.13,25.14,25.12,25.14,122879.4131132508,12.5588,12.5638,12.5538,12.5638,122879.4131
2012-06-29 15:00:00,25.15,25.15,25.12,25.14,159101.32966529115,12.5688,12.5688,12.5538,12.5638,159101.3297
2012-06-29 15:05:00,25.14,25.17,25.13,25.16,117071.6796576494,12.5638,12.5788,12.5588,12.5738,117071.6797
2012-06-29 15:10:00,25.16,25.17,25.15,25.15,132660.85893321107,12.5738,12.5788,12.5688,12.5688,132660.8589
2012-06-29 15:15:00,25.16,25.17,25.15,25.17,115848.99893015435,12.5738,12.5788,12.5688,12.5788,115848.9989
2012-06-29 15:20:00,25.16,25.18,25.16,25.17,276325.8444138774,12.5738,12.5838,12.5738,12.5788,276325.8444
2012-06-29 15:25:00,25.16,25.18,25.16,25.18,113556.47256610118,12.5738,12.5838,12.5738,12.5838,113556.4726
2012-06-29 15:30:00,25.18,25.19,25.16,25.17,290386.6727800703,12.5838,12.5888,12.5738,12.5788,290386.6728
2012-06-29 15:35:00,25.18,25.18,25.15,25.16,355188.75133730704,12.5838,12.5838,12.5688,12.5738,355188.7513
2012-06-29 15:40:00,25.16,25.18,25.15,25.18,159712.67002903865,12.5738,12.5838,12.5688,12.5838,159712.67
2012-06-29 15:45:00,25.17,25.19,25.16,25.19,247287.1771358704,12.5788,12.5888,12.5738,12.5888,247287.1771
2012-06-29 15:50:00,25.18,25.24,25.18,25.24,778389.1181415253,12.5838,12.6138,12.5838,12.6138,778389.1181
2012-06-29 15:55:00,25.24,25.27,25.22,25.27,930765.7038055938,12.6138,12.6288,12.6038,12.6288,930765.7038
2012-07-02 09:30:00,25.11,25.22,25.03,25.21,907534.769983188,12.5488,12.6038,12.5088,12.5988,907534.77
2012-07-02 09:35:00,25.22,25.28,25.21,25.28,146110.34693565642,12.6038,12.6338,12.5988,12.6338,146110.3469
2012-07-02 09:40:00,25.28,25.31,25.22,25.29,147027.3574812777,12.6338,12.6487,12.6038,12.6388,147027.3575
2012-07-02 09:45:00,25.29,25.33,25.18,25.32,205716.0324010393,12.6388,12.6587,12.5838,12.6537,205716.0324
2012-07-02 09:50:00,25.33,25.4,25.32,25.4,160476.84548372307,12.6587,12.6937,12.6537,12.6937,160476.8455
2012-07-02 09:55:00,25.4,25.43,25.37,25.38,138774.26257068623,12.6937,12.7087,12.6787,12.6837,138774.2626
2012-07-02 10:00:00,25.37,25.37,25.29,25.31,325997.2489683631,12.6787,12.6787,12.6388,12.6487,325997.249
2012-07-02 10:05:00,25.31,25.35,25.3,25.35,183402.10912425493,12.6487,12.6687,12.6438,12.6687,183402.1091
2012-07-02 10:10:00,25.35,25.41,25.35,25.4,163227.87712058687,12.6687,12.6987,12.6687,12.6937,163227.8771
2012-07-02 10:15:00,25.4,25.42,25.37,25.38,161088.18584747057,12.6937,12.7037,12.6787,12.6837,161088.1858
2012-07-02 10:20:00,25.38,25.39,25.33,25.33,180345.4073055173,12.6837,12.6887,12.6587,12.6587,180345.4073
2012-07-02 10:25:00,25.33,25.33,25.28,25.31,117835.85511233378,12.6587,12.6587,12.6338,12.6487,117835.8551
2012-07-02 10:30:00,25.3,25.33,25.29,25.29,245147.48586275408,12.6438,12.6587,12.6388,12.6388,245147.4859
2012-07-02 10:35:00,25.3,25.3,25.28,25.3,90936.87910744306,12.6438,12.6438,12.6338,12.6438,90936.8791
2012-07-02 10:40:00,25.3,25.3,25.25,25.26,123796.42365887208,12.6438,12.6438,12.6188,12.6238,123796.4237
2012-07-02 10:45:00,25.26,25.28,25.26,25.28,88797.18783432676,12.6238,12.6338,12.6238,12.6338,88797.1878
2012-07-02 10:50:00,25.28,25.28,25.24,25.26,124102.09384074585,12.6338,12.6338,12.6138,12.6238,124102.0938
2012-07-02 10:55:00,25.25,25.26,25.24,25.24,91853.88965306434,12.6188,12.6238,12.6138,12.6138,91853.8897
2012-07-02 11:00:00,25.25,25.26,25.23,25.24,138468.59238881245,12.6188,12.6238,12.6088,12.6138,138468.5924
2012-07-02 11:05:00,25.24,25.25,25.21,25.24,192266.54439859392,12.6138,12.6188,12.5988,12.6138,192266.5444
2012-07-02 11:10:00,25.24,25.25,25.2,25.21,206327.3727647868,12.6138,12.6188,12.5938,12.5988,206327.3728
2012-07-02 11:15:00,25.21,25.22,25.2,25.21,163839.2174843344,12.5988,12.6038,12.5938,12.5988,163839.2175
2012-07-02 11:20:00,25.21,25.22,25.2,25.2,112180.95674766926,12.5988,12.6038,12.5938,12.5938,112180.9567
2012-07-02 11:25:00,25.21,25.22,25.2,25.2,103316.52147333029,12.5988,12.6038,12.5938,12.5938,103316.5215
2012-07-02 11:30:00,25.2,25.21,25.2,25.2,78404.40165061898,12.5938,12.5988,12.5938,12.5938,78404.4017
2012-07-02 11:35:00,25.2,25.22,25.2,25.21,101941.00565489836,12.5938,12.6038,12.5938,12.5988,101941.0057
2012-07-02 11:40:00,25.21,25.22,25.21,25.22,116918.8445667125,12.5988,12.6038,12.5988,12.6038,116918.8446
2012-07-02 11:45:00,25.21,25.22,25.21,25.22,42335.32018951551,12.5988,12.6038,12.5988,12.6038,42335.3202
2012-07-02 11:50:00,25.22,25.22,25.2,25.2,146110.34693565642,12.6038,12.6038,12.5938,12.5938,146110.3469
2012-07-02 11:55:00,25.2,25.21,25.2,25.2,76876.05074125019,12.5938,12.5988,12.5938,12.5938,76876.0507
2012-07-02 12:00:00,25.2,25.2,25.2,25.2,45392.02200825309,12.5938,12.5938,12.5938,12.5938,45392.022
2012-07-02 12:05:00,25.2,25.2,25.2,25.2,34082.22527892404,12.5938,12.5938,12.5938,12.5938,34082.2253
2012-07-02 12:10:00,25.2,25.22,25.2,25.21,108665.74965612104,12.5938,12.6038,12.5938,12.5988,108665.7497
2012-07-02 12:15:00,25.2,25.22,25.2,25.21,167507.2596668195,12.5938,12.6038,12.5938,12.5988,167507.2597
2012-07-02 12:20:00,25.21,25.22,25.2,25.21,89867.03347088491,12.5988,12.6038,12.5938,12.5988,89867.0335
2012-07-02 12:25:00,25.21,25.22,25.2,25.22,41265.47455295736,12.5988,12.6038,12.5938,12.6038,41265.4746
2012-07-02 12:30:00,25.22,25.23,25.18,25.18,406999.84716490906,12.6038,12.6088,12.5838,12.5838,406999.8472
2012-07-02 12:35:00,25.19,25.21,25.18,25.2,88950.02292526363,12.5888,12.5988,12.5838,12.5938,88950.0229
2012-07-02 12:40:00,25.2,25.2,25.19,25.2,46003.36237200061,12.5938,12.5938,12.5888,12.5938,46003.3624
2012-07-02 12:45:00,25.2,25.22,25.2,25.21,92159.5598349381,12.5938,12.6038,12.5938,12.5988,92159.5598
2012-07-02 12:50:00,25.21,25.24,25.2,25.23,117377.34983952314,12.5988,12.6138,12.5938,12.6088,117377.3498
2012-07-02 12:55:00,25.24,25.24,25.22,25.24,98425.79856335014,12.6138,12.6138,12.6038,12.6138,98425.7986
2012-07-02 13:00:00,25.23,25.25,25.23,25.24,71832.49274033318,12.6088,12.6188,12.6088,12.6138,71832.4927
2012-07-02 13:05:00,25.24,25.26,25.24,25.26,42946.66055326303,12.6138,12.6238,12.6138,12.6238,42946.6606
2012-07-02 13:10:00,25.26,25.26,25.25,25.26,48448.723826990674,12.6238,12.6238,12.6188,12.6238,48448.7238
2012-07-02 13:15:00,25.26,25.28,25.26,25.28,50894.08528198074,12.6238,12.6338,12.6238,12.6338,50894.0853
2012-07-02 13:20:00,25.28,25.29,25.26,25.29,80238.42274186153,12.6338,12.6388,12.6238,12.6388,80238.4227
2012-07-02 13:25:00,25.29,25.29,25.27,25.29,185847.47057924492,12.6388,12.6388,12.6288,12.6388,185847.4706
2012-07-02 13:30:00,25.28,25.3,25.28,25.3,170105.45621274645,12.6338,12.6438,12.6338,12.6438,170105.4562
2012-07-02 13:35:00,25.3,25.3,25.28,25.28,49365.73437261195,12.6438,12.6438,12.6338,12.6338,49365.7344
2012-07-02 13:40:00,25.28,25.3,25.28,25.3,77028.88583218706,12.6338,12.6438,12.6338,12.6438,77028.8858
2012-07-02 13:45:00,25.3,25.3,25.29,25.29,67705.94528503744,12.6438,12.6438,12.6388,12.6388,67705.9453
2012-07-02 13:50:00,25.3,25.3,25.29,25.29,38667.278007030414,12.6438,12.6438,12.6388,12.6388,38667.278
2012-07-02 13:55:00,25.29,25.31,25.29,25.3,132355.1887513373,12.6388,12.6487,12.6388,12.6438,132355.1888
2012-07-02 14:00:00,25.31,25.32,25.3,25.31,135870.3958428855,12.6487,12.6537,12.6438,12.6487,135870.3958
2012-07-02 14:05:00,25.32,25.35,25.31,25.35,135259.055479138,12.6537,12.6687,12.6487,12.6687,135259.0555
2012-07-02 14:10:00,25.35,25.35,25.32,25.33,79627.082378114,12.6687,12.6687,12.6537,12.6587,79627.0824
2012-07-02 14:15:00,25.33,25.33,25.3,25.33,177288.70548677974,12.6587,12.6587,12.6438,12.6587,177288.7055
2012-07-02 14:20:00,25.33,25.35,25.33,25.34,85893.32110652605,12.6587,12.6687,12.6587,12.6637,85893.3211
2012-07-02 14:25:00,25.33,25.34,25.33,25.34,83447.95965153599,12.6587,12.6637,12.6587,12.6637,83447.9597
2012-07-02 14:30:00,25.34,25.35,25.33,25.35,97050.28274491822,12.6637,12.6687,12.6587,12.6687,97050.2827
2012-07-02 14:35:00,25.35,25.35,25.34,25.35,66788.93473941616,12.6687,12.6687,12.6637,12.6687,66788.9347
2012-07-02 14:40:00,25.35,25.35,25.35,25.35,62051.04692037292,12.6687,12.6687,12.6687,12.6687,62051.0469
2012-07-02 14:45:00,25.35,25.37,25.35,25.37,93229.40547149624,12.6687,12.6787,12.6687,12.6787,93229.4055
2012-07-02 14:50:00,25.37,25.38,25.36,25.37,84517.80528809414,12.6787,12.6837,12.6737,12.6787,84517.8053
2012-07-02 14:55:00,25.37,25.39,25.36,25.37,93076.57038055937,12.6787,12.6887,12.6737,12.6787,93076.5704
2012-07-02 15:00:00,25.37,25.38,25.37,25.37,45392.02200825309,12.6787,12.6837,12.6787,12.6787,45392.022
2012-07-02 15:05:00,25.38,25.39,25.37,25.38,112486.62692954302,12.6837,12.6887,12.6787,12.6837,112486.6269
2012-07-02 15:10:00,25.38,25.39,25.35,25.37,189362.6776707932,12.6837,12.6887,12.6687,12.6787,189362.6777
2012-07-02 15:15:00,25.37,25.39,25.37,25.39,170563.96148555708,12.6787,12.6887,12.6787,12.6887,170563.9615
2012-07-02 15:20:00,25.39,25.4,25.39,25.4,96744.61256304447,12.6887,12.6937,12.6887,12.6937,96744.6126
2012-07-02 15:25:00,25.4,25.43,25.4,25.42,215191.80803912572,12.6937,12.7087,12.6937,12.7037,215191.808
2012-07-02 15:30:00,25.42,25.44,25.42,25.42,269906.77059452847,12.7037,12.7137,12.7037,12.7037,269906.7706
2012-07-02 15:35:00,25.43,25.44,25.41,25.41,322482.0418768149,12.7087,12.7137,12.6987,12.6987,322482.0419
2012-07-02 15:40:00,25.41,25.41,25.39,25.4,224973.25385908605,12.6987,12.6987,12.6887,12.6937,224973.2539
2012-07-02 15:45:00,25.4,25.4,25.39,25.39,222069.38713128533,12.6937,12.6937,12.6887,12.6887,222069.3871
2012-07-02 15:50:00,25.39,25.41,25.39,25.4,307657.0380559376,12.6887,12.6987,12.6887,12.6937,307657.0381
2012-07-02 15:55:00,25.4,25.45,25.39,25.44,873299.7096133272,12.6937,12.7187,12.6887,12.7137,873299.7096
2012-07-03 09:30:00,25.42,25.52,25.37,25.41,269753.9355035916,12.7037,12.7537,12.6787,12.6987,269753.9355
2012-07-03 09:35:00,25.41,25.42,25.39,25.41,112486.62692954302,12.6987,12.7037,12.6887,12.6987,112486.6269
2012-07-03 09:40:00,25.4,25.41,25.37,25.38,106678.8934739416,12.6937,12.6987,12.6787,12.6837,106678.8935
2012-07-03 09:45:00,25.38,25.41,25.37,25.4,92159.5598349381,12.6837,12.6987,12.6787,12.6937,92159.5598
2012-07-03 09:50:00,25.41,25.41,25.38,25.4,290386.6727800703,12.6987,12.6987,12.6837,12.6937,290386.6728
2012-07-03 09:55:00,25.4,25.47,25.4,25.45,129604.15711447348,12.6937,12.7287,12.6937,12.7187,129604.1571
2012-07-03 10:00:00,25.45,25.5,25.45,25.48,245911.66131743847,12.7187,12.7437,12.7187,12.7337,245911.6613
2012-07-03 10:05:00,25.48,25.48,25.47,25.47,180345.4073055173,12.7337,12.7337,12.7287,12.7287,180345.4073
2012-07-03 10:10:00,25.48,25.52,25.47,25.5,336695.70533394464,12.7337,12.7537,12.7287,12.7437,336695.7053
2012-07-03 10:15:00,25.5,25.54,25.5,25.5,226043.0994956442,12.7437,12.7637,12.7437,12.7437,226043.0995
2012-07-03 10:20:00,25.5,25.52,25.5,25.52,113250.8023842274,12.7437,12.7537,12.7437,12.7537,113250.8024
2012-07-03 10:25:00,25.52,25.52,25.51,25.52,189668.3478526669,12.7537,12.7537,12.7487,12.7537,189668.3479
2012-07-03 10:30:00,25.52,25.54,25.5,25.52,381170.71679657645,12.7537,12.7637,12.7437,12.7537,381170.7168
2012-07-03 10:35:00,25.52,25.55,25.52,25.54,278924.0409598044,12.7537,12.7687,12.7537,12.7637,278924.041
2012-07-03 10:40:00,25.54,25.58,25.53,25.58,209231.23949258748,12.7637,12.7837,12.7587,12.7837,209231.2395
2012-07-03 10:45:00,25.58,25.62,25.58,25.62,277854.1953232462,12.7837,12.8037,12.7837,12.8037,277854.1953
2012-07-03 10:50:00,25.62,25.63,25.62,25.62,258444.13877426257,12.8037,12.8087,12.8037,12.8037,258444.1388
2012-07-03 10:55:00,25.62,25.62,25.58,25.58,166131.7438483876,12.8037,12.8037,12.7837,12.7837,166131.7438
2012-07-03 11:00:00,25.58,25.6,25.57,25.6,476692.6486321259,12.7837,12.7937,12.7787,12.7937,476692.6486
2012-07-03 11:05:00,25.6,25.65,25.6,25.63,427632.5844413877,12.7937,12.8187,12.7937,12.8087,427632.5844
2012-07-03 11:10:00,25.63,25.67,25.62,25.67,315604.46278465533,12.8087,12.8287,12.8037,12.8287,315604.4628
2012-07-03 11:15:00,25.66,25.69,25.65,25.69,218095.67476692647,12.8237,12.8387,12.8187,12.8387,218095.6748
2012-07-03 11:20:00,25.69,25.71,25.69,25.69,182637.9336695705,12.8387,12.8487,12.8387,12.8387,182637.9337
2012-07-03 11:25:00,25.69,25.7,25.67,25.69,198074.2778541953,12.8387,12.8437,12.8287,12.8387,198074.2779
2012-07-03 11:30:00,25.69,25.71,25.67,25.67,557848.0819196088,12.8387,12.8487,12.8287,12.8287,557848.0819
2012-07-03 11:35:00,25.67,25.68,25.62,25.62,800703.0414183096,12.8287,12.8337,12.8037,12.8037,800703.0414
2012-07-03 11:40:00,25.62,25.65,25.56,25.59,423047.53171328135,12.8037,12.8187,12.7737,12.7887,423047.5317
2012-07-03 11:45:00,25.59,25.64,25.58,25.62,126853.12547760965,12.7887,12.8137,12.7837,12.8037,126853.1255
2012-07-03 11:50:00,25.62,25.65,25.62,25.64,79168.57710530337,12.8037,12.8187,12.8037,12.8137,79168.5771
2012-07-03 11:55:00,25.64,25.64,25.63,25.63,114779.1532935962,12.8137,12.8137,12.8087,12.8087,114779.1533
2012-07-03 12:00:00,25.63,25.64,25.62,25.62,85129.14565184165,12.8087,12.8137,12.8037,12.8037,85129.1457
2012-07-03 12:05:00,25.62,25.62,25.61,25.62,139996.94329818126,12.8037,12.8037,12.7987,12.8037,139996.9433
2012-07-03 12:10:00,25.62,25.64,25.62,25.62,296194.4062356717,12.8037,12.8137,12.8037,12.8037,296194.4062
2012-07-03 12:15:00,25.63,25.64,25.62,25.62,99342.8091089714,12.8087,12.8137,12.8037,12.8037,99342.8091
2012-07-03 12:20:00,25.62,25.64,25.62,25.64,137551.58184319118,12.8037,12.8137,12.8037,12.8137,137551.5818
2012-07-03 12:25:00,25.63,25.66,25.63,25.64,174079.1685771053,12.8087,12.8237,12.8087,12.8137,174079.1686
2012-07-03 12:30:00,25.65,25.66,25.64,25.65,396759.89607213816,12.8187,12.8237,12.8137,12.8187,396759.8961
2012-07-03 12:35:00,25.65,25.66,25.62,25.63,144581.99602628764,12.8187,12.8237,12.8037,12.8087,144581.996
2012-07-03 12:40:00,25.62,25.63,25.61,25.62,167354.4245758826,12.8037,12.8087,12.7987,12.8037,167354.4246
2012-07-03 12:45:00,25.62,25.64,25.61,25.62,657038.0559376433,12.8037,12.8137,12.7987,12.8037,657038.0559
2012-07-03 12:50:00,25.62,25.66,25.62,25.66,834479.5965153599,12.8037,12.8237,12.8037,12.8237,834479.5965
2012-07-03 12:55:00,25.66,25.68,25.63,25.67,1307962.7082378112,12.8237,12.8337,12.8087,12.8287,1307962.7082
2012-07-05 09:30:00,25.64,25.84,25.58,25.62,585816.9035610576,12.8137,12.9136,12.7837,12.8037,585816.9036
2012-07-05 09:35:00,25.62,25.67,25.61,25.66,215497.4782209996,12.8037,12.8287,12.7987,12.8237,215497.4782
2012-07-05 09:40:00,25.66,25.72,25.61,25.62,377808.3447959651,12.8237,12.8536,12.7987,12.8037,377808.3448
2012-07-05 09:45:00,25.62,25.62,25.57,25.61,254776.09659177743,12.8037,12.8037,12.7787,12.7987,254776.0966
2012-07-05 09:50:00,25.6,25.61,25.57,25.58,130826.8378419685,12.7937,12.7987,12.7787,12.7837,130826.8378
2012-07-05 09:55:00,25.58,25.61,25.57,25.59,129298.48693259971,12.7837,12.7987,12.7787,12.7887,129298.4869
2012-07-05 10:00:00,25.59,25.62,25.58,25.62,103622.19165520403,12.7887,12.8037,12.7837,12.8037,103622.1917
2012-07-05 10:05:00,25.62,25.62,25.59,25.62,145499.0065719089,12.8037,12.8037,12.7887,12.8037,145499.0066
2012-07-05 10:10:00,25.62,25.62,25.58,25.59,190279.68821641448,12.8037,12.8037,12.7837,12.7887,190279.6882
2012-07-05 10:15:00,25.59,25.6,25.58,25.6,63120.89255693107,12.7887,12.7937,12.7837,12.7937,63120.8926
2012-07-05 10:20:00,25.6,25.61,25.58,25.61,145957.51184471953,12.7937,12.7987,12.7837,12.7987,145957.5118
2012-07-05 10:25:00,25.6,25.62,25.58,25.6,198074.2778541953,12.7937,12.8037,12.7837,12.7937,198074.2779
2012-07-05 10:30:00,25.6,25.62,25.6,25.61,108665.74965612104,12.7937,12.8037,12.7937,12.7987,108665.7497
2012-07-05 10:35:00,25.61,25.62,25.6,25.62,39889.95873452545,12.7987,12.8037,12.7937,12.8037,39889.9587
2012-07-05 10:40:00,25.62,25.65,25.62,25.64,177135.87039584288,12.8037,12.8187,12.8037,12.8137,177135.8704
2012-07-05 10:45:00,25.64,25.65,25.63,25.63,84823.4754699679,12.8137,12.8187,12.8087,12.8087,84823.4755
2012-07-05 10:50:00,25.63,25.64,25.61,25.62,138468.59238881245,12.8087,12.8137,12.7987,12.8037,138468.5924
2012-07-05 10:55:00,25.62,25.62,25.6,25.6,109429.92511080545,12.8037,12.8037,12.7937,12.7937,109429.9251
2012-07-05 11:00:00,25.6,25.6,25.58,25.6,178664.22130521166,12.7937,12.7937,12.7837,12.7937,178664.2213
2012-07-05 11:05:00,25.6,25.61,25.6,25.6,67094.60492128992,12.7937,12.7987,12.7937,12.7937,67094.6049
2012-07-05 11:10:00,25.61,25.61,25.6,25.61,44627.8465535687,12.7987,12.7987,12.7937,12.7987,44627.8466
2012-07-05 11:15:00,25.61,25.62,25.6,25.62,72749.50328595444,12.7987,12.8037,12.7937,12.8037,72749.5033
2012-07-05 11:20:00,25.62,25.62,25.6,25.61,78862.90692342962,12.8037,12.8037,12.7937,12.7987,78862.9069
2012-07-05 11:25:00,25.6,25.62,25.6,25.61,111875.2865657955,12.7937,12.8037,12.7937,12.7987,111875.2866
2012-07-05 11:30:00,25.61,25.62,25.6,25.62,66330.42946660554,12.7987,12.8037,12.7937,12.8037,66330.4295
2012-07-05 11:35:00,25.62,25.62,25.6,25.6,113709.30765703804,12.8037,12.8037,12.7937,12.7937,113709.3077
2012-07-05 11:40:00,25.6,25.62,25.6,25.62,87727.34219776861,12.7937,12.8037,12.7937,12.8037,87727.3422
2012-07-05 11:45:00,25.62,25.64,25.62,25.62,104386.36710988842,12.8037,12.8137,12.8037,12.8037,104386.3671
2012-07-05 11:50:00,25.62,25.62,25.6,25.61,75653.37001375515,12.8037,12.8037,12.7937,12.7987,75653.37
2012-07-05 11:55:00,25.61,25.62,25.61,25.62,47378.87819043252,12.7987,12.8037,12.7987,12.8037,47378.8782
2012-07-05 12:00:00,25.62,25.62,25.62,25.62,35457.74109735595,12.8037,12.8037,12.8037,12.8037,35457.7411
2012-07-05 12:05:00,25.62,25.62,25.62,25.62,167048.7543940089,12.8037,12.8037,12.8037,12.8037,167048.7544
2012-07-05 12:10:00,25.61,25.62,25.61,25.62,20174.23200366804,12.7987,12.8037,12.7987,12.8037,20174.232
2012-07-05 12:15:00,25.62,25.62,25.62,25.62,58688.67491976157,12.8037,12.8037,12.8037,12.8037,58688.6749
2012-07-05 12:20:00,25.62,25.62,25.61,25.62,80238.42274186153,12.8037,12.8037,12.7987,12.8037,80238.4227
2012-07-05 12:25:00,25.62,25.62,25.6,25.62,348005.5020632737,12.8037,12.8037,12.7937,12.8037,348005.5021
2012-07-05 12:30:00,25.61,25.62,25.6,25.62,173314.99312242088,12.7987,12.8037,12.7937,12.8037,173314.9931
2012-07-05 12:35:00,25.62,25.62,25.62,25.62,109735.5952926792,12.8037,12.8037,12.8037,12.8037,109735.5953
2012-07-05 12:40:00,25.62,25.63,25.61,25.62,101635.3354730246,12.8037,12.8087,12.7987,12.8037,101635.3355
2012-07-05 12:45:00,25.62,25.62,25.62,25.62,151765.24530032094,12.8037,12.8037,12.8037,12.8037,151765.2453
2012-07-05 12:50:00,25.62,25.62,25.61,25.62,56243.31346477151,12.8037,12.8037,12.7987,12.8037,56243.3135
2012-07-05 12:55:00,25.62,25.62,25.62,25.62,22313.92327678435,12.8037,12.8037,12.8037,12.8037,22313.9233
2012-07-05 13:00:00,25.62,25.62,25.62,25.62,115237.65856640684,12.8037,12.8037,12.8037,12.8037,115237.6586
2012-07-05 13:05:00,25.62,25.64,25.62,25.64,125630.44475011462,12.8037,12.8137,12.8037,12.8137,125630.4448
2012-07-05 13:10:00,25.64,25.65,25.64,25.64,37597.432370472256,12.8137,12.8187,12.8137,12.8137,37597.4324
2012-07-05 13:15:00,25.65,25.65,25.59,25.62,423200.3668042182,12.8187,12.8187,12.7887,12.8037,423200.3668
2012-07-05 13:20:00,25.62,25.64,25.62,25.64,48601.55891792756,12.8037,12.8137,12.8037,12.8137,48601.5589
2012-07-05 13:25:00,25.64,25.64,25.63,25.64,88950.02292526363,12.8137,12.8137,12.8087,12.8137,88950.0229
2012-07-05 13:30:00,25.63,25.64,25.63,25.64,26746.14091395384,12.8087,12.8137,12.8087,12.8137,26746.1409
2012-07-05 13:35:00,25.63,25.64,25.63,25.63,31636.86382393397,12.8087,12.8137,12.8087,12.8087,31636.8638
2012-07-05 13:40:00,25.63,25.64,25.63,25.64,33470.884915176524,12.8087,12.8137,12.8087,12.8137,33470.8849
2012-07-05 13:45:00,25.63,25.67,25.63,25.67,231392.32767843496,12.8087,12.8287,12.8087,12.8287,231392.3277
2012-07-05 13:50:00,25.67,25.67,25.66,25.66,33776.55509705028,12.8287,12.8287,12.8237,12.8237,33776.5551
2012-07-05 13:55:00,25.66,25.67,25.66,25.66,34693.56564267156,12.8237,12.8287,12.8237,12.8237,34693.5656
2012-07-05 14:00:00,25.66,25.67,25.66,25.66,87421.67201589484,12.8237,12.8287,12.8237,12.8237,87421.672
2012-07-05 14:05:00,25.66,25.67,25.66,25.66,76570.38055937643,12.8237,12.8287,12.8237,12.8237,76570.3806
2012-07-05 14:10:00,25.66,25.66,25.66,25.66,49977.07473635946,12.8237,12.8237,12.8237,12.8237,49977.0747
2012-07-05 14:15:00,25.66,25.69,25.66,25.69,143664.98548066636,12.8237,12.8387,12.8237,12.8387,143664.9855
2012-07-05 14:20:00,25.68,25.7,25.68,25.7,62968.05746599419,12.8337,12.8437,12.8337,12.8437,62968.0575
2012-07-05 14:25:00,25.69,25.7,25.69,25.7,31178.358551123336,12.8387,12.8437,12.8387,12.8437,31178.3586
2012-07-05 14:30:00,25.7,25.7,25.69,25.69,178511.3862142748,12.8437,12.8437,12.8387,12.8387,178511.3862
2012-07-05 14:35:00,25.69,25.7,25.68,25.68,143664.98548066636,12.8387,12.8437,12.8337,12.8337,143664.9855
2012-07-05 14:40:00,25.68,25.69,25.67,25.69,153599.2663915635,12.8337,12.8387,12.8287,12.8387,153599.2664
2012-07-05 14:45:00,25.69,25.69,25.69,25.69,64496.40837536298,12.8387,12.8387,12.8387,12.8387,64496.4084
2012-07-05 14:50:00,25.69,25.69,25.66,25.67,110652.60583830049,12.8387,12.8387,12.8237,12.8287,110652.6058
2012-07-05 14:55:00,25.67,25.67,25.65,25.66,63120.89255693107,12.8287,12.8287,12.8187,12.8237,63120.8926
2012-07-05 15:00:00,25.66,25.66,25.64,25.66,97814.45819960262,12.8237,12.8237,12.8137,12.8237,97814.4582
2012-07-05 15:05:00,25.65,25.66,25.64,25.65,131743.8483875898,12.8187,12.8237,12.8137,12.8187,131743.8484
2012-07-05 15:10:00,25.65,25.67,25.64,25.64,122420.90784044017,12.8187,12.8287,12.8137,12.8137,122420.9078
2012-07-05 15:15:00,25.64,25.64,25.62,25.62,109735.5952926792,12.8137,12.8137,12.8037,12.8037,109735.5953
2012-07-05 15:20:00,25.62,25.63,25.62,25.62,112792.29711141676,12.8037,12.8087,12.8037,12.8037,112792.2971
2012-07-05 15:25:00,25.62,25.62,25.62,25.62,88033.01237964236,12.8037,12.8037,12.8037,12.8037,88033.0124
2012-07-05 15:30:00,25.62,25.63,25.61,25.61,166437.41403026134,12.8037,12.8087,12.7987,12.7987,166437.414
2012-07-05 15:35:00,25.62,25.62,25.6,25.6,109735.5952926792,12.8037,12.8037,12.7937,12.7937,109735.5953
2012-07-05 15:40:00,25.6,25.62,25.6,25.62,124866.26929543022,12.7937,12.8037,12.7937,12.8037,124866.2693
2012-07-05 15:45:00,25.62,25.62,25.59,25.59,134953.38529726423,12.8037,12.8037,12.7887,12.7887,134953.3853
2012-07-05 15:50:00,25.6,25.6,25.57,25.58,236283.0505884151,12.7937,12.7937,12.7787,12.7837,236283.0506
2012-07-05 15:55:00,25.58,25.6,25.56,25.56,633348.6168424269,12.7837,12.7937,12.7737,12.7737,633348.6168
2012-07-06 09:30:00,25.55,25.65,25.45,25.47,298334.097508788,12.7687,12.8187,12.7187,12.7287,298334.0975
2012-07-06 09:35:00,25.48,25.54,25.47,25.53,98120.1283814764,12.7337,12.7637,12.7287,12.7587,98120.1284
2012-07-06 09:40:00,25.52,25.58,25.52,25.57,75042.02965000764,12.7537,12.7837,12.7537,12.7787,75042.0297
2012-07-06 09:45:00,25.58,25.63,25.54,25.61,134342.04493351674,12.7837,12.8087,12.7637,12.7987,134342.0449
2012-07-06 09:50:00,25.6,25.64,25.6,25.62,121809.56747669264,12.7937,12.8137,12.7937,12.8037,121809.5675
2012-07-06 09:55:00,25.63,25.63,25.61,25.63,68317.28564878496,12.8087,12.8087,12.7987,12.8087,68317.2856
2012-07-06 10:00:00,25.62,25.64,25.62,25.63,30414.18309643894,12.8037,12.8137,12.8037,12.8087,30414.1831
2012-07-06 10:05:00,25.63,25.65,25.6,25.62,265933.05823016964,12.8087,12.8187,12.7937,12.8037,265933.0582
2012-07-06 10:10:00,25.62,25.62,25.59,25.62,121656.73238575576,12.8037,12.8037,12.7887,12.8037,121656.7324
2012-07-06 10:15:00,25.62,25.62,25.57,25.58,266238.7284120434,12.8037,12.8037,12.7787,12.7837,266238.7284
2012-07-06 10:20:00,25.58,25.59,25.54,25.55,391869.173162158,12.7837,12.7887,12.7637,12.7687,391869.1732
2012-07-06 10:25:00,25.55,25.56,25.54,25.55,145651.84166284578,12.7687,12.7737,12.7637,12.7687,145651.8417
2012-07-06 10:30:00,25.55,25.56,25.53,25.53,149319.88384533089,12.7687,12.7737,12.7587,12.7587,149319.8838
2012-07-06 10:35:00,25.54,25.56,25.54,25.55,82530.94910591471,12.7637,12.7737,12.7637,12.7687,82530.9491
2012-07-06 10:40:00,25.55,25.55,25.53,25.53,97814.45819960262,12.7687,12.7687,12.7587,12.7587,97814.4582
2012-07-06 10:45:00,25.53,25.54,25.52,25.53,59147.18019257221,12.7587,12.7637,12.7537,12.7587,59147.1802
2012-07-06 10:50:00,25.53,25.53,25.52,25.52,63885.06801161546,12.7587,12.7587,12.7537,12.7537,63885.068
2012-07-06 10:55:00,25.53,25.55,25.52,25.52,172397.98257679964,12.7587,12.7687,12.7537,12.7537,172397.9826
2012-07-06 11:00:00,25.52,25.53,25.52,25.53,65871.9241937949,12.7537,12.7587,12.7537,12.7587,65871.9242
2012-07-06 11:05:00,25.52,25.55,25.52,25.55,115848.99893015435,12.7537,12.7687,12.7537,12.7687,115848.9989
2012-07-06 11:10:00,25.55,25.55,25.54,25.54,74430.68928626012,12.7687,12.7687,12.7637,12.7637,74430.6893
2012-07-06 11:15:00,25.54,25.56,25.54,25.56,124407.7640226196,12.7637,12.7737,12.7637,12.7737,124407.764
2012-07-06 11:20:00,25.55,25.56,25.54,25.55,97203.11783585513,12.7687,12.7737,12.7637,12.7687,97203.1178
2012-07-06 11:25:00,25.55,25.55,25.54,25.54,75806.20510469204,12.7687,12.7687,12.7637,12.7637,75806.2051
2012-07-06 11:30:00,25.54,25.55,25.53,25.54,51199.7554638545,12.7637,12.7687,12.7587,12.7637,51199.7555
2012-07-06 11:35:00,25.54,25.55,25.53,25.54,56854.65382851903,12.7637,12.7687,12.7587,12.7637,56854.6538
2012-07-06 11:40:00,25.54,25.55,25.54,25.55,38667.278007030414,12.7637,12.7687,12.7637,12.7687,38667.278
2012-07-06 11:45:00,25.55,25.56,25.53,25.54,67705.94528503744,12.7687,12.7737,12.7587,12.7637,67705.9453
2012-07-06 11:50:00,25.54,25.54,25.52,25.53,45086.35182637934,12.7637,12.7637,12.7537,12.7587,45086.3518
2012-07-06 11:55:00,25.52,25.53,25.51,25.52,112333.79183860614,12.7537,12.7587,12.7487,12.7537,112333.7918
2012-07-06 12:00:00,25.52,25.52,25.5,25.52,141983.79948036067,12.7537,12.7537,12.7437,12.7537,141983.7995
2012-07-06 12:05:00,25.52,25.52,25.51,25.52,52880.94146416017,12.7537,12.7537,12.7487,12.7537,52880.9415
2012-07-06 12:10:00,25.51,25.52,25.51,25.52,54714.96255540272,12.7487,12.7537,12.7487,12.7537,54714.9626
2012-07-06 12:15:00,25.52,25.52,25.51,25.52,133730.7045697692,12.7537,12.7537,12.7487,12.7537,133730.7046
2012-07-06 12:20:00,25.52,25.52,25.51,25.52,34082.22527892404,12.7537,12.7537,12.7487,12.7537,34082.2253
2012-07-06 12:25:00,25.52,25.52,25.51,25.52,106067.5531101941,12.7537,12.7537,12.7487,12.7537,106067.5531
2012-07-06 12:30:00,25.52,25.52,25.51,25.52,147485.86275408833,12.7537,12.7537,12.7487,12.7537,147485.8628
2012-07-06 12:35:00,25.51,25.52,25.51,25.52,27204.64618676448,12.7487,12.7537,12.7487,12.7537,27204.6462
2012-07-06 12:40:00,25.52,25.52,25.51,25.52,64954.91364817362,12.7537,12.7537,12.7487,12.7537,64954.9136
2012-07-06 12:45:00,25.52,25.55,25.52,25.55,71832.49274033318,12.7537,12.7687,12.7537,12.7687,71832.4927
2012-07-06 12:50:00,25.55,25.55,25.52,25.52,67705.94528503744,12.7687,12.7687,12.7537,12.7537,67705.9453
2012-07-06 12:55:00,25.52,25.53,25.52,25.52,93993.58092618064,12.7537,12.7587,12.7537,12.7537,93993.5809
2012-07-06 13:00:00,25.52,25.53,25.52,25.53,139538.43802537062,12.7537,12.7587,12.7537,12.7587,139538.438
2012-07-06 13:05:00,25.52,25.53,25.52,25.52,117683.02002139692,12.7537,12.7587,12.7537,12.7537,117683.02
2012-07-06 13:10:00,25.52,25.52,25.52,25.52,20479.9021855418,12.7537,12.7537,12.7537,12.7537,20479.9022
2012-07-06 13:15:00,25.52,25.52,25.51,25.52,81613.93856029343,12.7537,12.7537,12.7487,12.7537,81613.9386
2012-07-06 13:20:00,25.52,25.52,25.51,25.51,38514.44291609353,12.7537,12.7537,12.7487,12.7487,38514.4429
2012-07-06 13:25:00,25.52,25.52,25.51,25.52,55173.46782821336,12.7537,12.7537,12.7487,12.7537,55173.4678
2012-07-06 13:30:00,25.51,25.52,25.51,25.52,21702.58291303684,12.7487,12.7537,12.7487,12.7537,21702.5829
2012-07-06 13:35:00,25.52,25.52,25.51,25.52,38667.278007030414,12.7537,12.7537,12.7487,12.7537,38667.278
2012-07-06 13:40:00,25.51,25.52,25.51,25.51,124713.43420449334,12.7487,12.7537,12.7487,12.7487,124713.4342
2012-07-06 13:45:00,25.52,25.52,25.51,25.52,49060.064190738194,12.7537,12.7537,12.7487,12.7537,49060.0642
2012-07-06 13:50:00,25.52,25.52,25.51,25.52,31178.358551123336,12.7537,12.7537,12.7487,12.7537,31178.3586
2012-07-06 13:55:00,25.52,25.52,25.51,25.52,46920.37291762189,12.7537,12.7537,12.7487,12.7537,46920.3729
2012-07-06 14:00:00,25.52,25.52,25.51,25.52,37903.10255234602,12.7537,12.7537,12.7487,12.7537,37903.1026
2012-07-06 14:05:00,25.52,25.52,25.5,25.51,140761.11875286564,12.7537,12.7537,12.7437,12.7487,140761.1188
2012-07-06 14:10:00,25.51,25.51,25.49,25.51,90478.37383463242,12.7487,12.7487,12.7387,12.7487,90478.3738
2012-07-06 14:15:00,25.5,25.51,25.47,25.48,55326.30291915024,12.7437,12.7487,12.7287,12.7337,55326.3029
2012-07-06 14:20:00,25.47,25.48,25.47,25.47,66788.93473941616,12.7287,12.7337,12.7287,12.7287,66788.9347
2012-07-06 14:25:00,25.48,25.48,25.47,25.47,60369.86092006724,12.7337,12.7337,12.7287,12.7287,60369.8609
2012-07-06 14:30:00,25.47,25.48,25.47,25.47,71985.32783127006,12.7287,12.7337,12.7287,12.7287,71985.3278
2012-07-06 14:35:00,25.47,25.48,25.46,25.47,126700.29038667276,12.7287,12.7337,12.7237,12.7287,126700.2904
2012-07-06 14:40:00,25.46,25.47,25.44,25.44,121503.89729481887,12.7237,12.7287,12.7137,12.7137,121503.8973
2012-07-06 14:45:00,25.45,25.45,25.44,25.45,54409.29237352896,12.7187,12.7187,12.7137,12.7187,54409.2924
2012-07-06 14:50:00,25.45,25.45,25.45,25.45,39125.78327984105,12.7187,12.7187,12.7187,12.7187,39125.7833
2012-07-06 14:55:00,25.45,25.45,25.44,25.45,65566.25401192113,12.7187,12.7187,12.7137,12.7187,65566.254
2012-07-06 15:00:00,25.45,25.46,25.44,25.45,172245.14748586275,12.7187,12.7237,12.7137,12.7187,172245.1475
2012-07-06 15:05:00,25.45,25.47,25.45,25.46,142900.81002598195,12.7187,12.7287,12.7187,12.7237,142900.81
2012-07-06 15:10:00,25.47,25.47,25.46,25.47,22772.428549594984,12.7287,12.7287,12.7237,12.7287,22772.4285
2012-07-06 15:15:00,25.47,25.48,25.46,25.47,128228.64129604156,12.7287,12.7337,12.7237,12.7287,128228.6413
2012-07-06 15:20:00,25.47,25.48,25.45,25.48,141678.12929848692,12.7287,12.7337,12.7187,12.7337,141678.1293
2012-07-06 15:25:00,25.48,25.49,25.47,25.49,79474.24728717713,12.7337,12.7387,12.7287,12.7387,79474.2473
2012-07-06 15:30:00,25.49,25.52,25.48,25.51,146263.1820265933,12.7387,12.7537,12.7337,12.7487,146263.182
2012-07-06 15:35:00,25.52,25.52,25.5,25.51,183402.10912425493,12.7537,12.7537,12.7437,12.7487,183402.1091
2012-07-06 15:40:00,25.51,25.52,25.49,25.52,230322.4820418768,12.7487,12.7537,12.7387,12.7537,230322.482
2012-07-06 15:45:00,25.52,25.56,25.51,25.52,306740.02751031634,12.7537,12.7737,12.7487,12.7537,306740.0275
2012-07-06 15:50:00,25.53,25.54,25.52,25.53,223444.90294971725,12.7587,12.7637,12.7537,12.7587,223444.9029
2012-07-06 15:55:00,25.53,25.54,25.5,25.5,465077.1817209231,12.7587,12.7637,12.7437,12.7437,465077.1817
2012-07-09 09:30:00,25.47,25.51,25.45,25.48,197157.26730857405,12.7287,12.7487,12.7187,12.7337,197157.2673
2012-07-09 09:35:00,25.48,25.49,25.46,25.48,157267.3085740486,12.7337,12.7387,12.7237,12.7337,157267.3086
2012-07-09 09:40:00,25.48,25.49,25.45,25.45,138010.0871160018,12.7337,12.7387,12.7187,12.7187,138010.0871
2012-07-09 09:45:00,25.45,25.47,25.45,25.45,150084.05930001527,12.7187,12.7287,12.7187,12.7187,150084.0593
2012-07-09 09:50:00,25.45,25.47,25.45,25.47,205410.36221916552,12.7187,12.7287,12.7187,12.7287,205410.3622
2012-07-09 09:55:00,25.47,25.48,25.44,25.45,204340.5165826073,12.7287,12.7337,12.7137,12.7187,204340.5166
2012-07-09 10:00:00,25.45,25.48,25.44,25.48,178358.5511233379,12.7187,12.7337,12.7137,12.7337,178358.5511
2012-07-09 10:05:00,25.48,25.52,25.48,25.52,79627.082378114,12.7337,12.7537,12.7337,12.7537,79627.0824
2012-07-09 10:10:00,25.51,25.52,25.49,25.5,136481.73620663304,12.7487,12.7537,12.7387,12.7437,136481.7362
2012-07-09 10:15:00,25.5,25.5,25.45,25.46,167812.92984869325,12.7437,12.7437,12.7187,12.7237,167812.9298
2012-07-09 10:20:00,25.45,25.48,25.45,25.47,108818.58474705792,12.7187,12.7337,12.7187,12.7287,108818.5847
2012-07-09 10:25:00,25.47,25.48,25.47,25.48,41876.81491670488,12.7287,12.7337,12.7287,12.7337,41876.8149
2012-07-09 10:30:00,25.47,25.48,25.44,25.45,136023.2309338224,12.7287,12.7337,12.7137,12.7187,136023.2309
2012-07-09 10:35:00,25.46,25.46,25.45,25.46,33318.04982423964,12.7237,12.7237,12.7187,12.7237,33318.0498
2012-07-09 10:40:00,25.45,25.48,25.44,25.44,330429.4666055326,12.7187,12.7337,12.7137,12.7137,330429.4666
2012-07-09 10:45:00,25.44,25.47,25.44,25.45,96591.7774721076,12.7137,12.7287,12.7137,12.7187,96591.7775
2012-07-09 10:50:00,25.45,25.47,25.45,25.47,84364.97019715726,12.7187,12.7287,12.7187,12.7287,84364.9702
2012-07-09 10:55:00,25.47,25.5,25.47,25.5,132049.51856946354,12.7287,12.7437,12.7287,12.7437,132049.5186
2012-07-09 11:00:00,25.49,25.5,25.49,25.49,58841.51001069845,12.7387,12.7437,12.7387,12.7387,58841.51
2012-07-09 11:05:00,25.5,25.5,25.49,25.5,28427.32691425952,12.7437,12.7437,12.7387,12.7437,28427.3269
2012-07-09 11:10:00,25.49,25.5,25.47,25.47,64649.24346629986,12.7387,12.7437,12.7287,12.7287,64649.2435
2012-07-09 11:15:00,25.47,25.48,25.47,25.48,14977.838911814151,12.7287,12.7337,12.7287,12.7337,14977.8389
2012-07-09 11:20:00,25.47,25.48,25.47,25.48,38820.11309796729,12.7287,12.7337,12.7287,12.7337,38820.1131
2012-07-09 11:25:00,25.48,25.48,25.47,25.48,74430.68928626012,12.7337,12.7337,12.7287,12.7337,74430.6893
2012-07-09 11:30:00,25.48,25.48,25.46,25.46,90172.70365275868,12.7337,12.7337,12.7237,12.7237,90172.7037
2012-07-09 11:35:00,25.47,25.47,25.45,25.45,53492.28182790768,12.7287,12.7287,12.7187,12.7187,53492.2818
2012-07-09 11:40:00,25.45,25.47,25.45,25.46,79321.41219624026,12.7187,12.7287,12.7187,12.7237,79321.4122
2012-07-09 11:45:00,25.46,25.47,25.44,25.45,66941.76983035305,12.7237,12.7287,12.7137,12.7187,66941.7698
2012-07-09 11:50:00,25.45,25.45,25.42,25.42,83142.28946966222,12.7187,12.7187,12.7037,12.7037,83142.2895
2012-07-09 11:55:00,25.42,25.43,25.4,25.4,58535.8398288247,12.7037,12.7087,12.6937,12.6937,58535.8398
2012-07-09 12:00:00,25.4,25.41,25.39,25.4,90019.86856182179,12.6937,12.6987,12.6887,12.6937,90019.8686
2012-07-09 12:05:00,25.4,25.4,25.39,25.4,30414.18309643894,12.6937,12.6937,12.6887,12.6937,30414.1831
2012-07-09 12:10:00,25.39,25.4,25.38,25.39,85740.48601558918,12.6887,12.6937,12.6837,12.6887,85740.486
2012-07-09 12:15:00,25.39,25.42,25.39,25.42,61745.37673849916,12.6887,12.7037,12.6887,12.7037,61745.3767
2012-07-09 12:20:00,25.42,25.43,25.41,25.42,71526.82255845942,12.7037,12.7087,12.6987,12.7037,71526.8226
2012-07-09 12:25:00,25.42,25.43,25.41,25.43,76111.87528656579,12.7037,12.7087,12.6987,12.7087,76111.8753
2012-07-09 12:30:00,25.43,25.44,25.43,25.44,71221.15237658565,12.7087,12.7137,12.7087,12.7137,71221.1524
2012-07-09 12:35:00,25.44,25.44,25.43,25.44,75500.53492281827,12.7137,12.7137,12.7087,12.7137,75500.5349
2012-07-09 12:40:00,25.44,25.44,25.43,25.44,88491.517652453,12.7137,12.7137,12.7087,12.7137,88491.5177
2012-07-09 12:45:00,25.44,25.44,25.43,25.43,104080.69692801467,12.7137,12.7137,12.7087,12.7087,104080.6969
2012-07-09 12:50:00,25.43,25.44,25.42,25.43,117988.69020327069,12.7087,12.7137,12.7037,12.7087,117988.6902
2012-07-09 12:55:00,25.42,25.43,25.42,25.43,53797.952009781446,12.7037,12.7087,12.7037,12.7087,53797.952
2012-07-09 13:00:00,25.42,25.43,25.41,25.42,136634.57129756993,12.7037,12.7087,12.6987,12.7037,136634.5713
2012-07-09 13:05:00,25.41,25.43,25.41,25.41,67247.4400122268,12.6987,12.7087,12.6987,12.6987,67247.44
2012-07-09 13:10:00,25.41,25.42,25.41,25.41,39125.78327984105,12.6987,12.7037,12.6987,12.6987,39125.7833
2012-07-09 13:15:00,25.41,25.43,25.41,25.43,131438.17820571602,12.6987,12.7087,12.6987,12.7087,131438.1782
2012-07-09 13:20:00,25.43,25.43,25.42,25.43,116001.83402109124,12.7087,12.7087,12.7037,12.7087,116001.834
2012-07-09 13:25:00,25.43,25.43,25.41,25.41,99037.13892709764,12.7087,12.7087,12.6987,12.6987,99037.1389
2012-07-09 13:30:00,25.41,25.42,25.41,25.42,33318.04982423964,12.6987,12.7037,12.6987,12.7037,33318.0498
2012-07-09 13:35:00,25.42,25.44,25.41,25.44,81461.10346935656,12.7037,12.7137,12.6987,12.7137,81461.1035
2012-07-09 13:40:00,25.44,25.45,25.44,25.44,80544.09292373528,12.7137,12.7187,12.7137,12.7137,80544.0929
2012-07-09 13:45:00,25.44,25.45,25.42,25.42,88797.18783432676,12.7137,12.7187,12.7037,12.7037,88797.1878
2012-07-09 13:50:00,25.42,25.45,25.41,25.45,121503.89729481887,12.7037,12.7187,12.6987,12.7187,121503.8973
2012-07-09 13:55:00,25.45,25.46,25.45,25.45,75194.86474094451,12.7187,12.7237,12.7187,12.7187,75194.8647
2012-07-09 14:00:00,25.45,25.47,25.45,25.46,102858.01620051965,12.7187,12.7287,12.7187,12.7237,102858.0162
2012-07-09 14:05:00,25.47,25.47,25.46,25.47,112028.1216567324,12.7287,12.7287,12.7237,12.7287,112028.1217
2012-07-09 14:10:00,25.47,25.51,25.47,25.51,163992.0525752713,12.7287,12.7487,12.7287,12.7487,163992.0526
2012-07-09 14:15:00,25.51,25.51,25.47,25.48,102705.18110958276,12.7487,12.7487,12.7287,12.7337,102705.1811
2012-07-09 14:20:00,25.48,25.48,25.47,25.48,64802.07855723674,12.7337,12.7337,12.7287,12.7337,64802.0786
2012-07-09 14:25:00,25.48,25.48,25.47,25.48,86351.8263793367,12.7337,12.7337,12.7287,12.7337,86351.8264
2012-07-09 14:30:00,25.48,25.49,25.47,25.47,88644.35274338987,12.7337,12.7387,12.7287,12.7287,88644.3527
2012-07-09 14:35:00,25.47,25.48,25.47,25.48,69692.80146721686,12.7287,12.7337,12.7287,12.7337,69692.8015
2012-07-09 14:40:00,25.48,25.48,25.45,25.45,151459.5751184472,12.7337,12.7337,12.7187,12.7187,151459.5751
2012-07-09 14:45:00,25.46,25.47,25.45,25.46,102858.01620051965,12.7237,12.7287,12.7187,12.7237,102858.0162
2012-07-09 14:50:00,25.45,25.46,25.45,25.46,92159.5598349381,12.7187,12.7237,12.7187,12.7237,92159.5598
2012-07-09 14:55:00,25.46,25.46,25.45,25.46,80544.09292373528,12.7237,12.7237,12.7187,12.7237,80544.0929
2012-07-09 15:00:00,25.46,25.48,25.45,25.48,148402.8732997096,12.7237,12.7337,12.7187,12.7337,148402.8733
2012-07-09 15:05:00,25.48,25.5,25.47,25.5,190432.52330735137,12.7337,12.7437,12.7287,12.7437,190432.5233
2012-07-09 15:10:00,25.5,25.5,25.5,25.5,103622.19165520403,12.7437,12.7437,12.7437,12.7437,103622.1917
2012-07-09 15:15:00,25.5,25.52,25.5,25.52,128228.64129604156,12.7437,12.7537,12.7437,12.7537,128228.6413
2012-07-09 15:20:00,25.52,25.52,25.5,25.52,219165.52040348464,12.7537,12.7537,12.7437,12.7537,219165.5204
2012-07-09 15:25:00,25.52,25.52,25.51,25.52,302154.97478221,12.7537,12.7537,12.7487,12.7537,302154.9748
2012-07-09 15:30:00,25.52,25.54,25.52,25.53,290386.6727800703,12.7537,12.7637,12.7537,12.7587,290386.6728
2012-07-09 15:35:00,25.53,25.53,25.51,25.52,183707.77930612868,12.7587,12.7587,12.7487,12.7537,183707.7793
2012-07-09 15:40:00,25.52,25.52,25.51,25.52,232309.33822405624,12.7537,12.7537,12.7487,12.7537,232309.3382
2012-07-09 15:45:00,25.52,25.54,25.51,25.52,307198.532783127,12.7537,12.7637,12.7487,12.7537,307198.5328
2012-07-09 15:50:00,25.52,25.52,25.51,25.52,385755.7695246829,12.7537,12.7537,12.7487,12.7537,385755.7695
2012-07-09 15:55:00,25.52,25.55,25.52,25.54,731163.0750420296,12.7537,12.7687,12.7537,12.7637,731163.075
2012-07-10 09:30:00,25.71,25.83,25.66,25.81,464160.1711753018,12.8487,12.9086,12.8237,12.8986,464160.1712
2012-07-10 09:35:00,25.8,25.86,25.79,25.86,444138.77426257066,12.8936,12.9236,12.8886,12.9236,444138.7743
2012-07-10 09:40:00,25.85,25.88,25.81,25.88,492281.8279076876,12.9186,12.9336,12.8986,12.9336,492281.8279
2012-07-10 09:45:00,25.87,25.87,25.83,25.85,670640.3790310255,12.9286,12.9286,12.9086,12.9186,670640.379
2012-07-10 09:50:00,25.85,25.88,25.84,25.87,246675.8367721229,12.9186,12.9336,12.9136,12.9286,246675.8368
2012-07-10 09:55:00,25.87,25.9,25.86,25.89,414183.0964389424,12.9286,12.9436,12.9236,12.9386,414183.0964
2012-07-10 10:00:00,25.88,25.96,25.87,25.96,567629.527739569,12.9336,12.9736,12.9286,12.9736,567629.5277
2012-07-10 10:05:00,25.95,25.99,25.95,25.98,735442.4575882623,12.9686,12.9886,12.9686,12.9836,735442.4576
2012-07-10 10:10:00,25.98,26.0,25.95,25.95,332110.65260583826,12.9836,12.9936,12.9686,12.9686,332110.6526
2012-07-10 10:15:00,25.95,26.0,25.92,25.99,407916.8577105304,12.9686,12.9936,12.9536,12.9886,407916.8577
2012-07-10 10:20:00,25.99,26.01,25.92,25.92,422130.5211676601,12.9886,12.9986,12.9536,12.9536,422130.5212
2012-07-10 10:25:00,25.92,25.94,25.91,25.94,177441.54057771663,12.9536,12.9636,12.9486,12.9636,177441.5406
2012-07-10 10:30:00,25.94,25.94,25.9,25.9,415711.4473483112,12.9636,12.9636,12.9436,12.9436,415711.4473
2012-07-10 10:35:00,25.9,25.98,25.9,25.92,1076876.0507412502,12.9436,12.9836,12.9436,12.9536,1076876.0507
2012-07-10 10:40:00,25.92,25.92,25.88,25.88,201895.1551276173,12.9536,12.9536,12.9336,12.9336,201895.1551
2012-07-10 10:45:00,25.88,25.9,25.84,25.85,341127.92297111417,12.9336,12.9436,12.9136,12.9186,341127.923
2012-07-10 10:50:00,25.85,25.86,25.84,25.85,183707.77930612868,12.9186,12.9236,12.9136,12.9186,183707.7793
2012-07-10 10:55:00,25.86,25.86,25.84,25.86,459422.2833562586,12.9236,12.9236,12.9136,12.9236,459422.2834
2012-07-10 11:00:00,25.86,25.87,25.84,25.84,288094.1464160171,12.9236,12.9286,12.9136,12.9136,288094.1464
2012-07-10 11:05:00,25.84,25.85,25.84,25.85,115084.82347546997,12.9136,12.9186,12.9136,12.9186,115084.8235
2012-07-10 11:10:00,25.84,25.85,25.84,25.84,151612.41020938408,12.9136,12.9186,12.9136,12.9136,151612.4102
2012-07-10 11:15:00,25.85,25.86,25.84,25.86,112792.29711141676,12.9186,12.9236,12.9136,12.9236,112792.2971
2012-07-10 11:20:00,25.85,25.89,25.85,25.88,615466.9112028121,12.9186,12.9386,12.9186,12.9336,615466.9112
2012-07-10 11:25:00,25.88,25.9,25.87,25.88,299709.6133272199,12.9336,12.9436,12.9286,12.9336,299709.6133
2012-07-10 11:30:00,25.88,25.89,25.87,25.88,179275.56166895918,12.9336,12.9386,12.9286,12.9336,179275.5617
2012-07-10 11:35:00,25.88,25.89,25.86,25.88,281980.7427785419,12.9336,12.9386,12.9236,12.9336,281980.7428
2012-07-10 11:40:00,25.88,25.89,25.87,25.88,263334.86168424267,12.9336,12.9386,12.9286,12.9336,263334.8617
2012-07-10 11:45:00,25.88,25.89,25.88,25.89,119364.20602170256,12.9336,12.9386,12.9336,12.9386,119364.206
2012-07-10 11:50:00,25.89,25.9,25.88,25.9,146568.85220846703,12.9386,12.9436,12.9336,12.9436,146568.8522
2012-07-10 11:55:00,25.9,25.9,25.88,25.89,108207.2443833104,12.9436,12.9436,12.9336,12.9386,108207.2444
2012-07-10 12:00:00,25.89,25.9,25.88,25.88,382851.90279688215,12.9386,12.9436,12.9336,12.9336,382851.9028
2012-07-10 12:05:00,25.88,25.89,25.87,25.88,180803.912578328,12.9336,12.9386,12.9286,12.9336,180803.9126
2012-07-10 12:10:00,25.88,25.88,25.84,25.84,242396.45422589025,12.9336,12.9336,12.9136,12.9136,242396.4542
2012-07-10 12:15:00,25.84,25.86,25.84,25.84,153599.2663915635,12.9136,12.9236,12.9136,12.9136,153599.2664
2012-07-10 12:20:00,25.84,25.85,25.84,25.84,126241.78511386212,12.9136,12.9186,12.9136,12.9136,126241.7851
2012-07-10 12:25:00,25.84,25.85,25.84,25.84,84059.3000152835,12.9136,12.9186,12.9136,12.9136,84059.3
2012-07-10 12:30:00,25.84,25.85,25.84,25.84,84823.4754699679,12.9136,12.9186,12.9136,12.9136,84823.4755
2012-07-10 12:35:00,25.84,25.85,25.75,25.82,549747.8220999541,12.9136,12.9186,12.8686,12.9036,549747.8221
2012-07-10 12:40:00,25.82,25.83,25.81,25.83,95521.93183554945,12.9036,12.9086,12.8986,12.9086,95521.9318
2012-07-10 12:45:00,25.83,25.84,25.83,25.83,58994.345101635336,12.9086,12.9136,12.9086,12.9086,58994.3451
2012-07-10 12:50:00,25.82,25.83,25.82,25.82,16964.69509399358,12.9036,12.9086,12.9036,12.9036,16964.6951
2012-07-10 12:55:00,25.83,25.83,25.78,25.8,134342.04493351674,12.9086,12.9086,12.8836,12.8936,134342.0449
2012-07-10 13:00:00,25.8,25.81,25.8,25.8,25829.130368332568,12.8936,12.8986,12.8936,12.8936,25829.1304
2012-07-10 13:05:00,25.8,25.81,25.79,25.8,38820.11309796729,12.8936,12.8986,12.8886,12.8936,38820.1131
2012-07-10 13:10:00,25.8,25.8,25.79,25.8,54562.12746446584,12.8936,12.8936,12.8886,12.8936,54562.1275
2012-07-10 13:15:00,25.8,25.81,25.79,25.81,96286.10729023383,12.8936,12.8986,12.8886,12.8986,96286.1073
2012-07-10 13:20:00,25.81,25.81,25.79,25.79,97508.78801772886,12.8986,12.8986,12.8886,12.8886,97508.788
2012-07-10 13:25:00,25.79,25.81,25.79,25.81,97967.2932905395,12.8886,12.8986,12.8886,12.8986,97967.2933
2012-07-10 13:30:00,25.81,25.82,25.79,25.82,175607.51948647408,12.8986,12.9036,12.8886,12.9036,175607.5195
2012-07-10 13:35:00,25.82,25.82,25.81,25.81,120128.38147638696,12.9036,12.9036,12.8986,12.8986,120128.3815
2012-07-10 13:40:00,25.81,25.82,25.81,25.82,53645.11691884456,12.8986,12.9036,12.8986,12.9036,53645.1169
2012-07-10 13:45:00,25.82,25.82,25.8,25.81,206938.7131285343,12.9036,12.9036,12.8936,12.8986,206938.7131
2012-07-10 13:50:00,25.81,25.83,25.8,25.83,62051.04692037292,12.8986,12.9086,12.8936,12.9086,62051.0469
2012-07-10 13:55:00,25.83,25.84,25.82,25.83,114779.1532935962,12.9086,12.9136,12.9036,12.9086,114779.1533
2012-07-10 14:00:00,25.83,25.83,25.81,25.81,72443.8331040807,12.9086,12.9086,12.8986,12.8986,72443.8331
2012-07-10 14:05:00,25.81,25.82,25.81,25.81,82989.45437872535,12.8986,12.9036,12.8986,12.8986,82989.4544
2012-07-10 14:10:00,25.81,25.82,25.8,25.81,144581.99602628764,12.8986,12.9036,12.8936,12.8986,144581.996
2012-07-10 14:15:00,25.82,25.82,25.79,25.79,166590.24912119823,12.9036,12.9036,12.8886,12.8886,166590.2491
2012-07-10 14:20:00,25.79,25.79,25.73,25.74,190279.68821641448,12.8886,12.8886,12.8586,12.8636,190279.6882
2012-07-10 14:25:00,25.74,25.76,25.73,25.74,70304.14183096439,12.8636,12.8736,12.8586,12.8636,70304.1418
2012-07-10 14:30:00,25.74,25.74,25.68,25.71,139079.93275255998,12.8636,12.8636,12.8337,12.8487,139079.9328
2012-07-10 14:35:00,25.71,25.71,25.71,25.71,65260.58383004738,12.8487,12.8487,12.8487,12.8487,65260.5838
2012-07-10 14:40:00,25.71,25.72,25.69,25.71,165061.89821182942,12.8487,12.8536,12.8387,12.8487,165061.8982
2012-07-10 14:45:00,25.71,25.71,25.71,25.71,30108.512914565184,12.8487,12.8487,12.8487,12.8487,30108.5129
2012-07-10 14:50:00,25.71,25.71,25.71,25.71,174537.67384991594,12.8487,12.8487,12.8487,12.8487,174537.6738
2012-07-10 14:55:00,25.71,25.71,25.71,25.71,35304.90600641907,12.8487,12.8487,12.8487,12.8487,35304.906
2012-07-10 15:00:00,25.71,25.75,25.71,25.75,446431.3006266239,12.8487,12.8686,12.8487,12.8686,446431.3006
2012-07-10 15:05:00,25.75,25.77,25.73,25.75,214274.7974935045,12.8686,12.8786,12.8586,12.8686,214274.7975
2012-07-10 15:10:00,25.75,25.77,25.74,25.77,249274.0333180498,12.8686,12.8786,12.8636,12.8786,249274.0333
2012-07-10 15:15:00,25.77,25.8,25.76,25.79,240256.76295277395,12.8786,12.8936,12.8736,12.8886,240256.763
2012-07-10 15:20:00,25.8,25.81,25.79,25.81,300779.45896377804,12.8936,12.8986,12.8886,12.8986,300779.459
2012-07-10 15:25:00,25.81,25.83,25.81,25.81,263334.86168424267,12.8986,12.9086,12.8986,12.8986,263334.8617
2012-07-10 15:30:00,25.81,25.81,25.79,25.79,215803.14840287328,12.8986,12.8986,12.8886,12.8886,215803.1484
2012-07-10 15:35:00,25.79,25.8,25.77,25.78,277242.8549594987,12.8886,12.8936,12.8786,12.8836,277242.855
2012-07-10 15:40:00,25.78,25.79,25.76,25.78,366804.21824850986,12.8836,12.8886,12.8736,12.8836,366804.2182
2012-07-10 15:45:00,25.77,25.8,25.77,25.77,299556.77823628305,12.8786,12.8936,12.8786,12.8786,299556.7782
2012-07-10 15:50:00,25.77,25.79,25.77,25.79,297569.92205410363,12.8786,12.8886,12.8786,12.8886,297569.9221
2012-07-10 15:55:00,25.79,25.81,25.75,25.79,705333.944673697,12.8886,12.8986,12.8686,12.8886,705333.9447
2012-07-11 09:30:00,25.78,25.9,25.78,25.82,244383.3104080697,12.8836,12.9436,12.8836,12.9036,244383.3104
2012-07-11 09:35:00,25.83,25.86,25.8,25.84,413113.2508023842,12.9086,12.9236,12.8936,12.9136,413113.2508
2012-07-11 09:40:00,25.85,25.85,25.79,25.83,154974.7822099954,12.9186,12.9186,12.8886,12.9086,154974.7822
2012-07-11 09:45:00,25.83,25.83,25.79,25.79,204646.1867644812,12.9086,12.9086,12.8886,12.8886,204646.1868
2012-07-11 09:50:00,25.79,25.81,25.77,25.79,127922.9711141678,12.8886,12.8986,12.8786,12.8886,127922.9711
2012-07-11 09:55:00,25.79,25.82,25.79,25.81,116613.17438483876,12.8886,12.9036,12.8886,12.8986,116613.1744
2012-07-11 10:00:00,25.81,25.84,25.8,25.84,163992.0525752713,12.8986,12.9136,12.8936,12.9136,163992.0526
2012-07-11 10:05:00,25.84,25.85,25.8,25.81,341127.92297111417,12.9136,12.9186,12.8936,12.8986,341127.923
2012-07-11 10:10:00,25.81,25.86,25.81,25.84,177747.21075959038,12.8986,12.9236,12.8986,12.9136,177747.2108
2012-07-11 10:15:00,25.84,25.87,25.84,25.85,115696.16383921748,12.9136,12.9286,12.9136,12.9186,115696.1638
2012-07-11 10:20:00,25.85,25.86,25.83,25.84,86198.99128839982,12.9186,12.9236,12.9086,12.9136,86198.9913
2012-07-11 10:25:00,25.83,25.84,25.81,25.83,67553.11019410056,12.9086,12.9136,12.8986,12.9086,67553.1102
2012-07-11 10:30:00,25.84,25.84,25.77,25.8,146721.68729940394,12.9136,12.9136,12.8786,12.8936,146721.6873
2012-07-11 10:35:00,25.79,25.8,25.78,25.79,99801.31438178204,12.8886,12.8936,12.8836,12.8886,99801.3144
2012-07-11 10:40:00,25.78,25.79,25.75,25.77,98884.30383616078,12.8836,12.8886,12.8686,12.8786,98884.3038
2012-07-11 10:45:00,25.76,25.79,25.75,25.78,95827.6020174232,12.8736,12.8886,12.8686,12.8836,95827.602
2012-07-11 10:50:00,25.77,25.79,25.77,25.78,100871.1600183402,12.8786,12.8886,12.8786,12.8836,100871.16
2012-07-11 10:55:00,25.77,25.77,25.75,25.75,123949.25874980896,12.8786,12.8786,12.8686,12.8686,123949.2587
2012-07-11 11:00:00,25.75,25.75,25.73,25.73,160629.68057465993,12.8686,12.8686,12.8586,12.8586,160629.6806
2012-07-11 11:05:00,25.73,25.76,25.73,25.75,111416.78129298486,12.8586,12.8736,12.8586,12.8686,111416.7813
2012-07-11 11:10:00,25.75,25.75,25.74,25.74,36069.081461103466,12.8686,12.8686,12.8636,12.8636,36069.0815
2012-07-11 11:15:00,25.74,25.75,25.73,25.73,78404.40165061898,12.8636,12.8686,12.8586,12.8586,78404.4017
2012-07-11 11:20:00,25.73,25.75,25.73,25.74,44322.176371694935,12.8586,12.8686,12.8586,12.8636,44322.1764
2012-07-11 11:25:00,25.74,25.79,25.74,25.76,176371.6949411585,12.8636,12.8886,12.8636,12.8736,176371.6949
2012-07-11 11:30:00,25.76,25.79,25.76,25.78,83906.46492434663,12.8736,12.8886,12.8736,12.8836,83906.4649
2012-07-11 11:35:00,25.79,25.79,25.76,25.77,114931.98838453308,12.8886,12.8886,12.8736,12.8786,114931.9884
2012-07-11 11:40:00,25.77,25.78,25.76,25.76,43710.83600794742,12.8786,12.8836,12.8736,12.8736,43710.836
2012-07-11 11:45:00,25.76,25.78,25.75,25.77,49671.40455448571,12.8736,12.8836,12.8686,12.8786,49671.4046
2012-07-11 11:50:00,25.77,25.77,25.77,25.77,30414.18309643894,12.8786,12.8786,12.8786,12.8786,30414.1831
2012-07-11 11:55:00,25.77,25.77,25.75,25.75,63579.397829741705,12.8786,12.8786,12.8686,12.8686,63579.3978
2012-07-11 12:00:00,25.76,25.78,25.75,25.78,115237.65856640684,12.8736,12.8836,12.8686,12.8836,115237.6586
2012-07-11 12:05:00,25.78,25.78,25.76,25.76,49518.569463548825,12.8836,12.8836,12.8736,12.8736,49518.5695
2012-07-11 12:10:00,25.76,25.77,25.73,25.74,64954.91364817362,12.8736,12.8786,12.8586,12.8636,64954.9136
2012-07-11 12:15:00,25.74,25.74,25.73,25.73,46767.537826685,12.8636,12.8636,12.8586,12.8586,46767.5378
2012-07-11 12:20:00,25.73,25.75,25.73,25.73,51199.7554638545,12.8586,12.8686,12.8586,12.8586,51199.7555
2012-07-11 12:25:00,25.73,25.73,25.7,25.71,70304.14183096439,12.8586,12.8586,12.8437,12.8487,70304.1418
2012-07-11 12:30:00,25.71,25.73,25.7,25.72,105456.21274644656,12.8487,12.8586,12.8437,12.8536,105456.2127
2012-07-11 12:35:00,25.73,25.74,25.73,25.74,57160.32401039278,12.8586,12.8636,12.8586,12.8636,57160.324
2012-07-11 12:40:00,25.74,25.74,25.73,25.73,53950.78710071832,12.8636,12.8636,12.8586,12.8586,53950.7871
2012-07-11 12:45:00,25.73,25.73,25.73,25.73,36680.421824850986,12.8586,12.8586,12.8586,12.8586,36680.4218
2012-07-11 12:50:00,25.73,25.73,25.73,25.73,24759.284731774413,12.8586,12.8586,12.8586,12.8586,24759.2847
2012-07-11 12:55:00,25.73,25.74,25.71,25.74,114167.81292984867,12.8586,12.8636,12.8487,12.8636,114167.8129
2012-07-11 13:00:00,25.73,25.74,25.71,25.71,68011.6154669112,12.8586,12.8636,12.8487,12.8487,68011.6155
2012-07-11 13:05:00,25.71,25.73,25.71,25.72,48143.05364511692,12.8487,12.8586,12.8487,12.8536,48143.0536
2012-07-11 13:10:00,25.72,25.74,25.71,25.73,66024.75928473177,12.8536,12.8636,12.8487,12.8586,66024.7593
2012-07-11 13:15:00,25.72,25.73,25.7,25.71,60369.86092006724,12.8536,12.8586,12.8437,12.8487,60369.8609
2012-07-11 13:20:00,25.71,25.72,25.7,25.71,174996.17912272658,12.8487,12.8536,12.8437,12.8487,174996.1791
2012-07-11 13:25:00,25.71,25.73,25.71,25.73,87116.00183402108,12.8487,12.8586,12.8487,12.8586,87116.0018
2012-07-11 13:30:00,25.73,25.75,25.72,25.73,155586.12257374293,12.8586,12.8686,12.8536,12.8586,155586.1226
2012-07-11 13:35:00,25.73,25.75,25.73,25.73,153599.2663915635,12.8586,12.8686,12.8586,12.8586,153599.2664
2012-07-11 13:40:00,25.74,25.76,25.73,25.75,163839.2174843344,12.8636,12.8736,12.8586,12.8686,163839.2175
2012-07-11 13:45:00,25.75,25.75,25.73,25.74,42640.99037138927,12.8686,12.8686,12.8586,12.8636,42640.9904
2012-07-11 13:50:00,25.73,25.76,25.73,25.75,239339.75240715267,12.8586,12.8736,12.8586,12.8686,239339.7524
2012-07-11 13:55:00,25.75,25.78,25.75,25.78,73513.67874063885,12.8686,12.8836,12.8686,12.8836,73513.6787
2012-07-11 14:00:00,25.77,25.79,25.71,25.73,406388.5068011615,12.8786,12.8886,12.8487,12.8586,406388.5068
2012-07-11 14:05:00,25.73,25.73,25.7,25.72,238881.24713434203,12.8586,12.8586,12.8437,12.8536,238881.2471
2012-07-11 14:10:00,25.73,25.75,25.72,25.75,224820.4187681492,12.8586,12.8686,12.8536,12.8686,224820.4188
2012-07-11 14:15:00,25.75,25.76,25.73,25.74,178052.88094146416,12.8686,12.8736,12.8586,12.8636,178052.8809
2012-07-11 14:20:00,25.74,25.75,25.72,25.73,223444.90294971725,12.8636,12.8686,12.8536,12.8586,223444.9029
2012-07-11 14:25:00,25.73,25.74,25.71,25.73,165061.89821182942,12.8586,12.8636,12.8487,12.8586,165061.8982
2012-07-11 14:30:00,25.73,25.73,25.68,25.71,276631.5145957512,12.8586,12.8586,12.8337,12.8487,276631.5146
2012-07-11 14:35:00,25.71,25.73,25.7,25.71,110958.27602017422,12.8487,12.8586,12.8437,12.8487,110958.276
2012-07-11 14:40:00,25.72,25.74,25.7,25.73,133119.3642060217,12.8536,12.8636,12.8437,12.8586,133119.3642
2012-07-11 14:45:00,25.74,25.75,25.71,25.74,105609.04783738346,12.8636,12.8686,12.8487,12.8636,105609.0478
2012-07-11 14:50:00,25.74,25.75,25.71,25.71,146568.85220846703,12.8636,12.8686,12.8487,12.8487,146568.8522
2012-07-11 14:55:00,25.71,25.73,25.7,25.7,110499.7707473636,12.8487,12.8586,12.8437,12.8437,110499.7707
2012-07-11 15:00:00,25.71,25.74,25.71,25.71,236130.2154974782,12.8487,12.8636,12.8487,12.8487,236130.2155
2012-07-11 15:05:00,25.71,25.73,25.71,25.71,108054.40929237352,12.8487,12.8586,12.8487,12.8487,108054.4093
2012-07-11 15:10:00,25.71,25.72,25.69,25.69,79168.57710530337,12.8487,12.8536,12.8387,12.8387,79168.5771
2012-07-11 15:15:00,25.7,25.73,25.69,25.72,294971.72550817666,12.8437,12.8586,12.8387,12.8536,294971.7255
2012-07-11 15:20:00,25.72,25.72,25.71,25.71,119517.04111263946,12.8536,12.8536,12.8487,12.8487,119517.0411
2012-07-11 15:25:00,25.71,25.71,25.66,25.67,134647.71511539049,12.8487,12.8487,12.8237,12.8287,134647.7151
2012-07-11 15:30:00,25.68,25.71,25.67,25.7,222833.5625859697,12.8337,12.8487,12.8287,12.8437,222833.5626
2012-07-11 15:35:00,25.71,25.72,25.7,25.71,190432.52330735137,12.8487,12.8536,12.8437,12.8487,190432.5233
2012-07-11 15:40:00,25.71,25.74,25.71,25.74,281522.2375057313,12.8487,12.8636,12.8487,12.8636,281522.2375
2012-07-11 15:45:00,25.74,25.79,25.74,25.77,430536.4511691884,12.8636,12.8886,12.8636,12.8786,430536.4512
2012-07-11 15:50:00,25.77,25.81,25.77,25.77,602170.2582913036,12.8786,12.8986,12.8786,12.8786,602170.2583
2012-07-11 15:55:00,25.78,25.79,25.74,25.75,672168.7299403943,12.8836,12.8886,12.8636,12.8686,672168.7299
2012-07-12 09:30:00,25.54,25.64,25.52,25.56,388048.295888736,12.7637,12.8137,12.7537,12.7737,388048.2959
2012-07-12 09:35:00,25.56,25.58,25.52,25.56,111111.11111111112,12.7737,12.7837,12.7537,12.7737,111111.1111
2012-07-12 09:40:00,25.56,25.57,25.52,25.54,182790.7687605074,12.7737,12.7787,12.7537,12.7637,182790.7688
2012-07-12 09:45:00,25.54,25.57,25.52,25.56,177900.04585052727,12.7637,12.7787,12.7537,12.7737,177900.0459
2012-07-12 09:50:00,25.56,25.57,25.54,25.56,106373.22329206784,12.7737,12.7787,12.7637,12.7737,106373.2233
2012-07-12 09:55:00,25.56,25.59,25.56,25.58,161699.5262112181,12.7737,12.7887,12.7737,12.7837,161699.5262
2012-07-12 10:00:00,25.59,25.59,25.56,25.56,163227.87712058687,12.7887,12.7887,12.7737,12.7737,163227.8771
2012-07-12 10:05:00,25.56,25.57,25.56,25.56,108512.91456518415,12.7737,12.7787,12.7737,12.7737,108512.9146
2012-07-12 10:10:00,25.57,25.58,25.56,25.58,139538.43802537062,12.7787,12.7837,12.7737,12.7837,139538.438
2012-07-12 10:15:00,25.58,25.6,25.57,25.57,146721.68729940394,12.7837,12.7937,12.7787,12.7787,146721.6873
2012-07-12 10:20:00,25.57,25.59,25.56,25.58,86198.99128839982,12.7787,12.7887,12.7737,12.7837,86198.9913
2012-07-12 10:25:00,25.59,25.59,25.54,25.55,180345.4073055173,12.7887,12.7887,12.7637,12.7687,180345.4073
2012-07-12 10:30:00,25.55,25.58,25.54,25.58,155433.28748280604,12.7687,12.7837,12.7637,12.7837,155433.2875
2012-07-12 10:35:00,25.58,25.6,25.58,25.6,132813.69402414793,12.7837,12.7937,12.7837,12.7937,132813.694
2012-07-12 10:40:00,25.6,25.6,25.58,25.58,130062.66238728412,12.7937,12.7937,12.7837,12.7837,130062.6624
2012-07-12 10:45:00,25.58,25.6,25.58,25.6,79932.75255998777,12.7837,12.7937,12.7837,12.7937,79932.7526
2012-07-12 10:50:00,25.6,25.62,25.59,25.62,103163.6863823934,12.7937,12.8037,12.7887,12.8037,103163.6864
2012-07-12 10:55:00,25.62,25.62,25.61,25.61,62968.05746599419,12.8037,12.8037,12.7987,12.7987,62968.0575
2012-07-12 11:00:00,25.61,25.64,25.61,25.62,217484.3344031789,12.7987,12.8137,12.7987,12.8037,217484.3344
2012-07-12 11:05:00,25.62,25.62,25.6,25.61,49977.07473635946,12.8037,12.8037,12.7937,12.7987,49977.0747
2012-07-12 11:10:00,25.61,25.61,25.6,25.6,97814.45819960262,12.7987,12.7987,12.7937,12.7937,97814.4582
2012-07-12 11:15:00,25.6,25.6,25.55,25.56,151459.5751184472,12.7937,12.7937,12.7687,12.7737,151459.5751
2012-07-12 11:20:00,25.56,25.57,25.54,25.55,150389.72948188902,12.7737,12.7787,12.7637,12.7687,150389.7295
2012-07-12 11:25:00,25.56,25.56,25.55,25.56,89561.36328901115,12.7737,12.7737,12.7687,12.7737,89561.3633
2012-07-12 11:30:00,25.56,25.57,25.55,25.56,108512.91456518415,12.7737,12.7787,12.7687,12.7737,108512.9146
2012-07-12 11:35:00,25.57,25.57,25.55,25.56,88644.35274338987,12.7787,12.7787,12.7687,12.7737,88644.3527
2012-07-12 11:40:00,25.56,25.58,25.56,25.58,63120.89255693107,12.7737,12.7837,12.7737,12.7837,63120.8926
2012-07-12 11:45:00,25.58,25.61,25.57,25.6,122573.74293137704,12.7837,12.7987,12.7787,12.7937,122573.7429
2012-07-12 11:50:00,25.6,25.62,25.6,25.61,127770.13602323092,12.7937,12.8037,12.7937,12.7987,127770.136
2012-07-12 11:55:00,25.62,25.62,25.6,25.61,131285.34311477916,12.8037,12.8037,12.7937,12.7987,131285.3431
2012-07-12 12:00:00,25.6,25.62,25.6,25.61,68928.62601253248,12.7937,12.8037,12.7937,12.7987,68928.626
2012-07-12 12:05:00,25.61,25.62,25.6,25.62,72902.33837689133,12.7987,12.8037,12.7937,12.8037,72902.3384
2012-07-12 12:10:00,25.62,25.62,25.61,25.61,41571.14473483111,12.8037,12.8037,12.7987,12.7987,41571.1447
2012-07-12 12:15:00,25.62,25.62,25.61,25.62,23995.109277090018,12.8037,12.8037,12.7987,12.8037,23995.1093
2012-07-12 12:20:00,25.62,25.62,25.6,25.61,68470.12073972184,12.8037,12.8037,12.7937,12.7987,68470.1207
2012-07-12 12:25:00,25.61,25.61,25.59,25.59,62968.05746599419,12.7987,12.7987,12.7887,12.7887,62968.0575
2012-07-12 12:30:00,25.6,25.61,25.59,25.6,107595.90401956288,12.7937,12.7987,12.7887,12.7937,107595.904
2012-07-12 12:35:00,25.6,25.6,25.59,25.59,44322.176371694935,12.7937,12.7937,12.7887,12.7887,44322.1764
2012-07-12 12:40:00,25.59,25.6,25.56,25.56,133119.3642060217,12.7887,12.7937,12.7737,12.7737,133119.3642
2012-07-12 12:45:00,25.56,25.57,25.56,25.56,66330.42946660554,12.7737,12.7787,12.7737,12.7737,66330.4295
2012-07-12 12:50:00,25.56,25.56,25.54,25.55,121198.22711294513,12.7737,12.7737,12.7637,12.7687,121198.2271
2012-07-12 12:55:00,25.55,25.57,25.54,25.56,180956.74766926485,12.7687,12.7787,12.7637,12.7737,180956.7477
2012-07-12 13:00:00,25.56,25.58,25.56,25.57,108971.4198379948,12.7737,12.7837,12.7737,12.7787,108971.4198
2012-07-12 13:05:00,25.57,25.58,25.57,25.58,133730.7045697692,12.7787,12.7837,12.7787,12.7837,133730.7046
2012-07-12 13:10:00,25.58,25.6,25.57,25.6,63732.23292067859,12.7837,12.7937,12.7787,12.7937,63732.2329
2012-07-12 13:15:00,25.6,25.6,25.58,25.58,93535.07565337,12.7937,12.7937,12.7837,12.7837,93535.0757
2012-07-12 13:20:00,25.58,25.6,25.58,25.58,93076.57038055937,12.7837,12.7937,12.7837,12.7837,93076.5704
2012-07-12 13:25:00,25.59,25.6,25.57,25.57,139996.94329818126,12.7887,12.7937,12.7787,12.7787,139996.9433
2012-07-12 13:30:00,25.57,25.59,25.57,25.59,82072.44383310407,12.7787,12.7887,12.7787,12.7887,82072.4438
2012-07-12 13:35:00,25.59,25.6,25.58,25.58,91548.21947119058,12.7887,12.7937,12.7837,12.7837,91548.2195
2012-07-12 13:40:00,25.58,25.6,25.58,25.6,107443.068928626,12.7837,12.7937,12.7837,12.7937,107443.0689
2012-07-12 13:45:00,25.6,25.62,25.59,25.6,74736.35946813387,12.7937,12.8037,12.7887,12.7937,74736.3595
2012-07-12 13:50:00,25.6,25.61,25.56,25.56,63426.56273880482,12.7937,12.7987,12.7737,12.7737,63426.5627
2012-07-12 13:55:00,25.57,25.57,25.5,25.51,253706.2509552193,12.7787,12.7787,12.7437,12.7487,253706.251
2012-07-12 14:00:00,25.51,25.54,25.51,25.52,128228.64129604156,12.7487,12.7637,12.7487,12.7537,128228.6413
2012-07-12 14:05:00,25.52,25.54,25.52,25.52,116154.66911202812,12.7537,12.7637,12.7537,12.7537,116154.6691
2012-07-12 14:10:00,25.52,25.53,25.51,25.52,313464.77151153906,12.7537,12.7587,12.7487,12.7537,313464.7715
2012-07-12 14:15:00,25.52,25.52,25.49,25.52,191655.2040348464,12.7537,12.7537,12.7387,12.7537,191655.204
2012-07-12 14:20:00,25.52,25.52,25.51,25.52,108971.4198379948,12.7537,12.7537,12.7487,12.7537,108971.4198
2012-07-12 14:25:00,25.52,25.53,25.51,25.52,112333.79183860614,12.7537,12.7587,12.7487,12.7537,112333.7918
2012-07-12 14:30:00,25.52,25.52,25.51,25.52,157572.97875592235,12.7537,12.7537,12.7487,12.7537,157572.9788
2012-07-12 14:35:00,25.52,25.52,25.5,25.52,108207.2443833104,12.7537,12.7537,12.7437,12.7537,108207.2444
2012-07-12 14:40:00,25.52,25.54,25.52,25.54,89255.6931071374,12.7537,12.7637,12.7537,12.7637,89255.6931
2012-07-12 14:45:00,25.54,25.55,25.53,25.54,106067.5531101941,12.7637,12.7687,12.7587,12.7637,106067.5531
2012-07-12 14:50:00,25.54,25.56,25.54,25.56,63426.56273880482,12.7637,12.7737,12.7637,12.7737,63426.5627
2012-07-12 14:55:00,25.55,25.6,25.55,25.6,218095.67476692647,12.7687,12.7937,12.7687,12.7937,218095.6748
2012-07-12 15:00:00,25.59,25.6,25.58,25.6,116918.8445667125,12.7887,12.7937,12.7837,12.7937,116918.8446
2012-07-12 15:05:00,25.6,25.61,25.59,25.6,119975.5463854501,12.7937,12.7987,12.7887,12.7937,119975.5464
2012-07-12 15:10:00,25.61,25.62,25.6,25.62,279535.3813235519,12.7987,12.8037,12.7937,12.8037,279535.3813
2012-07-12 15:15:00,25.62,25.63,25.61,25.62,305975.852055632,12.8037,12.8087,12.7987,12.8037,305975.8521
2012-07-12 15:20:00,25.61,25.64,25.6,25.63,192113.70930765703,12.7987,12.8137,12.7937,12.8087,192113.7093
2012-07-12 15:25:00,25.63,25.64,25.62,25.62,314993.12242090784,12.8087,12.8137,12.8037,12.8037,314993.1224
2012-07-12 15:30:00,25.62,25.63,25.61,25.61,237811.40149778387,12.8037,12.8087,12.7987,12.7987,237811.4015
2012-07-12 15:35:00,25.61,25.62,25.6,25.62,146263.1820265933,12.7987,12.8037,12.7937,12.8037,146263.182
2012-07-12 15:40:00,25.62,25.64,25.61,25.63,222222.22222222225,12.8037,12.8137,12.7987,12.8087,222222.2222
2012-07-12 15:45:00,25.62,25.64,25.6,25.61,293596.20968974475,12.8037,12.8137,12.7937,12.7987,293596.2097
2012-07-12 15:50:00,25.61,25.62,25.58,25.58,535534.1586428244,12.7987,12.8037,12.7837,12.7837,535534.1586
2012-07-12 15:55:00,25.59,25.6,25.58,25.59,764328.2897753324,12.7887,12.7937,12.7837,12.7887,764328.2898
2012-07-13 09:30:00,25.54,25.71,25.54,25.66,229711.1416781293,12.7637,12.8487,12.7637,12.8237,229711.1417
2012-07-13 09:35:00,25.67,25.71,25.65,25.69,84059.3000152835,12.8287,12.8487,12.8187,12.8387,84059.3
2012-07-13 09:40:00,25.69,25.76,25.69,25.76,124407.7640226196,12.8387,12.8736,12.8387,12.8736,124407.764
2012-07-13 09:45:00,25.76,25.77,25.73,25.73,136787.4063885068,12.8736,12.8786,12.8586,12.8586,136787.4064
2012-07-13 09:50:00,25.73,25.76,25.71,25.73,162310.8665749656,12.8586,12.8736,12.8487,12.8586,162310.8666
2012-07-13 09:55:00,25.73,25.75,25.71,25.73,129298.48693259971,12.8586,12.8686,12.8487,12.8586,129298.4869
2012-07-13 10:00:00,25.73,25.79,25.73,25.79,132813.69402414793,12.8586,12.8886,12.8586,12.8886,132813.694
2012-07-13 10:05:00,25.79,25.83,25.79,25.8,249426.8684089867,12.8886,12.9086,12.8886,12.8936,249426.8684
2012-07-13 10:10:00,25.8,25.83,25.79,25.81,67705.94528503744,12.8936,12.9086,12.8886,12.8986,67705.9453
2012-07-13 10:15:00,25.8,25.81,25.79,25.81,127311.63075042029,12.8936,12.8986,12.8886,12.8986,127311.6308
2012-07-13 10:20:00,25.81,25.81,25.79,25.79,86046.15619746293,12.8986,12.8986,12.8886,12.8886,86046.1562
2012-07-13 10:25:00,25.79,25.81,25.79,25.8,53950.78710071832,12.8886,12.8986,12.8886,12.8936,53950.7871
2012-07-13 10:30:00,25.8,25.82,25.79,25.81,105150.54256457282,12.8936,12.9036,12.8886,12.8986,105150.5426
2012-07-13 10:35:00,25.82,25.84,25.81,25.83,143664.98548066636,12.9036,12.9136,12.8986,12.9086,143664.9855
2012-07-13 10:40:00,25.83,25.83,25.83,25.83,24453.614549900656,12.9086,12.9086,12.9086,12.9086,24453.6145
2012-07-13 10:45:00,25.83,25.84,25.83,25.83,63732.23292067859,12.9086,12.9136,12.9086,12.9086,63732.2329
2012-07-13 10:50:00,25.83,25.88,25.83,25.87,287177.1358703958,12.9086,12.9336,12.9086,12.9286,287177.1359
2012-07-13 10:55:00,25.88,25.89,25.87,25.88,102093.84074583524,12.9336,12.9386,12.9286,12.9336,102093.8407
2012-07-13 11:00:00,25.88,25.88,25.85,25.88,94146.41601711752,12.9336,12.9336,12.9186,12.9336,94146.416
2012-07-13 11:05:00,25.88,25.88,25.84,25.86,77181.72092312394,12.9336,12.9336,12.9136,12.9236,77181.7209
2012-07-13 11:10:00,25.86,25.86,25.86,25.86,61286.87146568852,12.9236,12.9236,12.9236,12.9236,61286.8715
2012-07-13 11:15:00,25.86,25.87,25.86,25.87,53492.28182790768,12.9236,12.9286,12.9236,12.9286,53492.2818
2012-07-13 11:20:00,25.87,25.88,25.86,25.88,76876.05074125019,12.9286,12.9336,12.9236,12.9336,76876.0507
2012-07-13 11:25:00,25.88,25.9,25.88,25.89,98425.79856335014,12.9336,12.9436,12.9336,12.9386,98425.7986
2012-07-13 11:30:00,25.89,25.92,25.89,25.92,209995.41494727187,12.9386,12.9536,12.9386,12.9536,209995.4149
2012-07-13 11:35:00,25.92,25.93,25.9,25.9,100718.32492740332,12.9536,12.9586,12.9436,12.9436,100718.3249
2012-07-13 11:40:00,25.9,25.94,25.9,25.94,84976.31056090478,12.9436,12.9636,12.9436,12.9636,84976.3106
2012-07-13 11:45:00,25.94,25.96,25.93,25.95,108054.40929237352,12.9636,12.9736,12.9586,12.9686,108054.4093
2012-07-13 11:50:00,25.94,25.96,25.93,25.94,99801.31438178204,12.9636,12.9736,12.9586,12.9636,99801.3144
2012-07-13 11:55:00,25.94,25.95,25.93,25.94,69998.47164909063,12.9636,12.9686,12.9586,12.9636,69998.4716
2012-07-13 12:00:00,25.94,25.95,25.94,25.94,64954.91364817362,12.9636,12.9686,12.9636,12.9636,64954.9136
2012-07-13 12:05:00,25.95,25.96,25.94,25.95,71068.31728564878,12.9686,12.9736,12.9636,12.9686,71068.3173
2012-07-13 12:10:00,25.96,25.97,25.94,25.95,118294.36038514442,12.9736,12.9786,12.9636,12.9686,118294.3604
2012-07-13 12:15:00,25.96,25.96,25.94,25.95,39125.78327984105,12.9736,12.9736,12.9636,12.9686,39125.7833
2012-07-13 12:20:00,25.95,25.96,25.92,25.93,93382.24056243311,12.9686,12.9736,12.9536,12.9586,93382.2406
2012-07-13 12:25:00,25.94,25.94,25.91,25.92,103775.02674614092,12.9636,12.9636,12.9486,12.9536,103775.0267
2012-07-13 12:30:00,25.91,25.92,25.88,25.88,236588.72077028884,12.9486,12.9536,12.9336,12.9336,236588.7208
2012-07-13 12:35:00,25.89,25.89,25.85,25.86,107901.57420143664,12.9386,12.9386,12.9186,12.9236,107901.5742
2012-07-13 12:40:00,25.85,25.86,25.84,25.86,198991.28839981652,12.9186,12.9236,12.9136,12.9236,198991.2884
2012-07-13 12:45:00,25.86,25.86,25.85,25.86,108054.40929237352,12.9236,12.9236,12.9186,12.9236,108054.4093
2012-07-13 12:50:00,25.86,25.86,25.85,25.86,414183.0964389424,12.9236,12.9236,12.9186,12.9236,414183.0964
2012-07-13 12:55:00,25.85,25.86,25.84,25.85,210759.5904019563,12.9186,12.9236,12.9136,12.9186,210759.5904
2012-07-13 13:00:00,25.84,25.85,25.84,25.84,110499.7707473636,12.9136,12.9186,12.9136,12.9136,110499.7707
2012-07-13 13:05:00,25.84,25.86,25.84,25.86,121809.56747669264,12.9136,12.9236,12.9136,12.9236,121809.5675
2012-07-13 13:10:00,25.85,25.85,25.84,25.85,71068.31728564878,12.9186,12.9186,12.9136,12.9186,71068.3173
2012-07-13 13:15:00,25.85,25.87,25.85,25.86,89714.19837994804,12.9186,12.9286,12.9186,12.9236,89714.1984
2012-07-13 13:20:00,25.86,25.88,25.86,25.88,47684.54837230628,12.9236,12.9336,12.9236,12.9336,47684.5484
2012-07-13 13:25:00,25.88,25.88,25.87,25.88,35304.90600641907,12.9336,12.9336,12.9286,12.9336,35304.906
2012-07-13 13:30:00,25.88,25.88,25.87,25.87,18034.540730551733,12.9336,12.9336,12.9286,12.9286,18034.5407
2012-07-13 13:35:00,25.88,25.89,25.86,25.88,187070.15130674,12.9336,12.9386,12.9236,12.9336,187070.1513
2012-07-13 13:40:00,25.88,25.9,25.88,25.9,23689.43909521626,12.9336,12.9436,12.9336,12.9436,23689.4391
2012-07-13 13:45:00,25.9,25.9,25.89,25.9,18645.88109429925,12.9436,12.9436,12.9386,12.9436,18645.8811
2012-07-13 13:50:00,25.9,25.9,25.89,25.9,47990.21855418004,12.9436,12.9436,12.9386,12.9436,47990.2186
2012-07-13 13:55:00,25.9,25.9,25.88,25.88,35610.57618829283,12.9436,12.9436,12.9336,12.9336,35610.5762
2012-07-13 14:00:00,25.88,25.91,25.88,25.91,106067.5531101941,12.9336,12.9486,12.9336,12.9486,106067.5531
2012-07-13 14:05:00,25.91,25.91,25.9,25.91,30261.348005502063,12.9486,12.9486,12.9436,12.9486,30261.348
2012-07-13 14:10:00,25.91,25.91,25.88,25.88,86351.8263793367,12.9486,12.9486,12.9336,12.9336,86351.8264
2012-07-13 14:15:00,25.88,25.88,25.86,25.86,100259.81965459268,12.9336,12.9336,12.9236,12.9236,100259.8197
2012-07-13 14:20:00,25.86,25.86,25.86,25.86,49518.569463548825,12.9236,12.9236,12.9236,12.9236,49518.5695
2012-07-13 14:25:00,25.86,25.88,25.86,25.87,84212.13510622039,12.9236,12.9336,12.9236,12.9286,84212.1351
2012-07-13 14:30:00,25.87,25.9,25.87,25.89,72443.8331040807,12.9286,12.9436,12.9286,12.9386,72443.8331
2012-07-13 14:35:00,25.89,25.9,25.88,25.89,26287.63564114321,12.9386,12.9436,12.9336,12.9386,26287.6356
2012-07-13 14:40:00,25.89,25.9,25.88,25.9,28274.491823322634,12.9386,12.9436,12.9336,12.9436,28274.4918
2012-07-13 14:45:00,25.9,25.9,25.88,25.88,37903.10255234602,12.9436,12.9436,12.9336,12.9336,37903.1026
2012-07-13 14:50:00,25.89,25.89,25.88,25.88,26593.305823016963,12.9386,12.9386,12.9336,12.9336,26593.3058
2012-07-13 14:55:00,25.88,25.9,25.88,25.9,82683.78419685159,12.9336,12.9436,12.9336,12.9436,82683.7842
2012-07-13 15:00:00,25.9,25.94,25.9,25.94,230322.4820418768,12.9436,12.9636,12.9436,12.9636,230322.482
2012-07-13 15:05:00,25.94,25.96,25.93,25.96,195781.7514901421,12.9636,12.9736,12.9586,12.9736,195781.7515
2012-07-13 15:10:00,25.96,25.98,25.95,25.98,273880.4829588873,12.9736,12.9836,12.9686,12.9836,273880.483
2012-07-13 15:15:00,25.98,26.01,25.97,25.98,211218.09567476693,12.9836,12.9986,12.9786,12.9836,211218.0957
2012-07-13 15:20:00,25.98,25.98,25.97,25.97,85893.32110652605,12.9836,12.9836,12.9786,12.9786,85893.3211
2012-07-13 15:25:00,25.97,25.98,25.96,25.96,83295.12456059911,12.9786,12.9836,12.9736,12.9736,83295.1246
2012-07-13 15:30:00,25.96,25.97,25.95,25.95,127770.13602323092,12.9736,12.9786,12.9686,12.9686,127770.136
2012-07-13 15:35:00,25.96,25.96,25.94,25.94,98272.96347241326,12.9736,12.9736,12.9636,12.9636,98272.9635
2012-07-13 15:40:00,25.95,25.98,25.94,25.98,345712.9756992205,12.9686,12.9836,12.9636,12.9836,345712.9757
2012-07-13 15:45:00,25.98,25.98,25.96,25.98,252177.9000458505,12.9836,12.9836,12.9736,12.9836,252177.9
2012-07-13 15:50:00,25.98,25.98,25.96,25.98,315298.7926027816,12.9836,12.9836,12.9736,12.9836,315298.7926
2012-07-13 15:55:00,25.98,26.0,25.96,25.99,822099.9541494726,12.9836,12.9936,12.9736,12.9886,822099.9541
2012-07-16 09:30:00,26.12,26.13,25.99,26.04,664679.8104844872,13.0535,13.0585,12.9886,13.0136,664679.8105
2012-07-16 09:35:00,26.04,26.04,25.97,25.97,171939.477303989,13.0136,13.0136,12.9786,12.9786,171939.4773
2012-07-16 09:40:00,25.98,26.0,25.91,25.92,459575.11844719545,12.9836,12.9936,12.9486,12.9536,459575.1184
2012-07-16 09:45:00,25.92,25.97,25.92,25.96,73055.17346782821,12.9536,12.9786,12.9536,12.9736,73055.1735
2012-07-16 09:50:00,25.97,25.98,25.94,25.96,182332.2634876968,12.9786,12.9836,12.9636,12.9736,182332.2635
2012-07-16 09:55:00,25.95,25.99,25.94,25.99,108665.74965612104,12.9686,12.9886,12.9636,12.9886,108665.7497
2012-07-16 10:00:00,25.99,26.0,25.98,25.99,133272.19929695857,12.9886,12.9936,12.9836,12.9886,133272.1993
2012-07-16 10:05:00,25.99,25.99,25.94,25.94,209842.579856335,12.9886,12.9886,12.9636,12.9636,209842.5799
2012-07-16 10:10:00,25.94,25.94,25.9,25.9,107595.90401956288,12.9636,12.9636,12.9436,12.9436,107595.904
2012-07-16 10:15:00,25.9,25.91,25.84,25.86,225737.42931377044,12.9436,12.9486,12.9136,12.9236,225737.4293
2012-07-16 10:20:00,25.86,25.9,25.86,25.9,79015.7420143665,12.9236,12.9436,12.9236,12.9436,79015.742
2012-07-16 10:25:00,25.89,25.9,25.86,25.87,182179.42839675987,12.9386,12.9436,12.9236,12.9286,182179.4284
2012-07-16 10:30:00,25.87,25.88,25.82,25.82,301085.1291456518,12.9286,12.9336,12.9036,12.9036,301085.1291
2012-07-16 10:35:00,25.82,25.89,25.79,25.88,253706.2509552193,12.9036,12.9386,12.8886,12.9336,253706.251
2012-07-16 10:40:00,25.88,25.9,25.87,25.88,174996.17912272658,12.9336,12.9436,12.9286,12.9336,174996.1791
2012-07-16 10:45:00,25.88,25.92,25.88,25.91,94604.92128992816,12.9336,12.9536,12.9336,12.9486,94604.9213
2012-07-16 10:50:00,25.91,25.92,25.9,25.9,119975.5463854501,12.9486,12.9536,12.9436,12.9436,119975.5464
2012-07-16 10:55:00,25.9,25.91,25.89,25.89,66483.26455754241,12.9436,12.9486,12.9386,12.9386,66483.2646
2012-07-16 11:00:00,25.89,25.91,25.88,25.91,86046.15619746293,12.9386,12.9486,12.9336,12.9486,86046.1562
2012-07-16 11:05:00,25.91,25.92,25.89,25.9,122268.07274950328,12.9486,12.9536,12.9386,12.9436,122268.0727
2012-07-16 11:10:00,25.9,25.94,25.9,25.94,101941.00565489836,12.9436,12.9636,12.9436,12.9636,101941.0057
2012-07-16 11:15:00,25.94,25.96,25.94,25.96,104997.70747363594,12.9636,12.9736,12.9636,12.9736,104997.7075
2012-07-16 11:20:00,25.96,26.01,25.96,26.01,162616.53675683937,12.9736,12.9986,12.9736,12.9986,162616.5368
2012-07-16 11:25:00,26.01,26.01,25.98,25.98,201589.48494574352,12.9986,12.9986,12.9836,12.9836,201589.4849
2012-07-16 11:30:00,25.98,25.98,25.96,25.96,111111.11111111112,12.9836,12.9836,12.9736,12.9736,111111.1111
2012-07-16 11:35:00,25.96,25.96,25.94,25.95,90172.70365275868,12.9736,12.9736,12.9636,12.9686,90172.7037
2012-07-16 11:40:00,25.95,25.96,25.92,25.92,115848.99893015435,12.9686,12.9736,12.9536,12.9536,115848.9989
2012-07-16 11:45:00,25.92,25.94,25.92,25.92,103010.8512914565,12.9536,12.9636,12.9536,12.9536,103010.8513
2012-07-16 11:50:00,25.92,25.94,25.92,25.94,84364.97019715726,12.9536,12.9636,12.9536,12.9636,84364.9702
2012-07-16 11:55:00,25.94,25.96,25.94,25.95,67247.4400122268,12.9636,12.9736,12.9636,12.9686,67247.44
2012-07-16 12:00:00,25.95,25.96,25.95,25.96,37291.7621885985,12.9686,12.9736,12.9686,12.9736,37291.7622
2012-07-16 12:05:00,25.96,25.98,25.95,25.97,88185.84747057925,12.9736,12.9836,12.9686,12.9786,88185.8475
2012-07-16 12:10:00,25.98,25.98,25.96,25.96,152682.2558459422,12.9836,12.9836,12.9736,12.9736,152682.2558
2012-07-16 12:15:00,25.96,25.97,25.94,25.95,107443.068928626,12.9736,12.9786,12.9636,12.9686,107443.0689
2012-07-16 12:20:00,25.94,25.95,25.94,25.95,20021.39691273116,12.9636,12.9686,12.9636,12.9686,20021.3969
2012-07-16 12:25:00,25.95,25.95,25.94,25.94,50741.25019104386,12.9686,12.9686,12.9636,12.9636,50741.2502
2012-07-16 12:30:00,25.95,25.96,25.94,25.96,58994.345101635336,12.9686,12.9736,12.9636,12.9736,58994.3451
2012-07-16 12:35:00,25.96,25.96,25.94,25.94,176218.8598502216,12.9736,12.9736,12.9636,12.9636,176218.8599
2012-07-16 12:40:00,25.94,25.95,25.94,25.95,40806.96928014672,12.9636,12.9686,12.9636,12.9686,40806.9693
2012-07-16 12:45:00,25.95,25.96,25.94,25.95,84517.80528809414,12.9686,12.9736,12.9636,12.9686,84517.8053
2012-07-16 12:50:00,25.95,25.96,25.95,25.96,66330.42946660554,12.9686,12.9736,12.9686,12.9736,66330.4295
2012-07-16 12:55:00,25.96,25.98,25.96,25.98,56243.31346477151,12.9736,12.9836,12.9736,12.9836,56243.3135
2012-07-16 13:00:00,25.98,25.98,25.96,25.96,146568.85220846703,12.9836,12.9836,12.9736,12.9736,146568.8522
2012-07-16 13:05:00,25.96,25.97,25.96,25.97,57618.82928320342,12.9736,12.9786,12.9736,12.9786,57618.8293
2012-07-16 13:10:00,25.97,25.98,25.96,25.97,73208.00855876508,12.9786,12.9836,12.9736,12.9786,73208.0086
2012-07-16 13:15:00,25.98,25.98,25.96,25.96,83142.28946966222,12.9836,12.9836,12.9736,12.9736,83142.2895
2012-07-16 13:20:00,25.96,25.96,25.94,25.94,140913.95384380253,12.9736,12.9736,12.9636,12.9636,140913.9538
2012-07-16 13:25:00,25.94,25.95,25.94,25.95,107290.23383768911,12.9636,12.9686,12.9636,12.9686,107290.2338
2012-07-16 13:30:00,25.94,25.95,25.94,25.95,26440.470732080084,12.9636,12.9686,12.9636,12.9686,26440.4707
2012-07-16 13:35:00,25.95,25.95,25.94,25.94,77334.55601406083,12.9686,12.9686,12.9636,12.9636,77334.556
2012-07-16 13:40:00,25.94,25.95,25.93,25.94,121045.39202200824,12.9636,12.9686,12.9586,12.9636,121045.392
2012-07-16 13:45:00,25.94,25.95,25.92,25.92,218707.015130674,12.9636,12.9686,12.9536,12.9536,218707.0151
2012-07-16 13:50:00,25.92,25.93,25.91,25.92,154210.60675531102,12.9536,12.9586,12.9486,12.9536,154210.6068
2012-07-16 13:55:00,25.91,25.92,25.9,25.9,69539.96637627999,12.9486,12.9536,12.9436,12.9436,69539.9664
2012-07-16 14:00:00,25.9,25.93,25.9,25.9,114320.64802078556,12.9436,12.9586,12.9436,12.9436,114320.648
2012-07-16 14:05:00,25.91,25.91,25.9,25.91,29497.172550817668,12.9486,12.9486,12.9436,12.9486,29497.1726
2012-07-16 14:10:00,25.9,25.94,25.9,25.93,235518.8751337307,12.9436,12.9636,12.9436,12.9586,235518.8751
2012-07-16 14:15:00,25.93,25.95,25.92,25.94,204799.021855418,12.9586,12.9686,12.9536,12.9636,204799.0219
2012-07-16 14:20:00,25.95,25.95,25.94,25.94,84670.64037903101,12.9686,12.9686,12.9636,12.9636,84670.6404
2012-07-16 14:25:00,25.94,25.95,25.94,25.94,116001.83402109124,12.9636,12.9686,12.9636,12.9636,116001.834
2012-07-16 14:30:00,25.94,25.95,25.94,25.94,66024.75928473177,12.9636,12.9686,12.9636,12.9636,66024.7593
2012-07-16 14:35:00,25.94,25.97,25.94,25.96,175301.84930460033,12.9636,12.9786,12.9636,12.9736,175301.8493
2012-07-16 14:40:00,25.97,25.98,25.96,25.97,118141.52529420756,12.9786,12.9836,12.9736,12.9786,118141.5253
2012-07-16 14:45:00,25.98,25.99,25.96,25.97,161088.18584747057,12.9836,12.9886,12.9736,12.9786,161088.1858
2012-07-16 14:50:00,25.98,25.98,25.96,25.96,84823.4754699679,12.9836,12.9836,12.9736,12.9736,84823.4755
2012-07-16 14:55:00,25.96,25.97,25.94,25.95,140302.613480055,12.9736,12.9786,12.9636,12.9686,140302.6135
2012-07-16 15:00:00,25.94,25.96,25.94,25.96,74889.19455907076,12.9636,12.9736,12.9636,12.9736,74889.1946
2012-07-16 15:05:00,25.95,25.96,25.95,25.95,55937.64328289775,12.9686,12.9736,12.9686,12.9686,55937.6433
2012-07-16 15:10:00,25.96,25.96,25.95,25.95,51658.260736665135,12.9736,12.9736,12.9686,12.9686,51658.2607
2012-07-16 15:15:00,25.96,25.97,25.95,25.96,136481.73620663304,12.9736,12.9786,12.9686,12.9736,136481.7362
2012-07-16 15:20:00,25.96,25.96,25.96,25.96,49824.23964542259,12.9736,12.9736,12.9736,12.9736,49824.2396
2012-07-16 15:25:00,25.96,25.96,25.94,25.94,207855.7236741556,12.9736,12.9736,12.9636,12.9636,207855.7237
2012-07-16 15:30:00,25.94,25.94,25.91,25.92,217484.3344031789,12.9636,12.9636,12.9486,12.9536,217484.3344
2012-07-16 15:35:00,25.92,25.92,25.9,25.91,162769.37184777623,12.9536,12.9536,12.9436,12.9486,162769.3718
2012-07-16 15:40:00,25.9,25.91,25.9,25.91,121809.56747669264,12.9436,12.9486,12.9436,12.9486,121809.5675
2012-07-16 15:45:00,25.9,25.92,25.88,25.89,359162.46370166587,12.9436,12.9536,12.9336,12.9386,359162.4637
2012-07-16 15:50:00,25.89,25.9,25.88,25.9,215344.64313006264,12.9386,12.9436,12.9336,12.9436,215344.6431
2012-07-16 15:55:00,25.9,25.91,25.87,25.91,657343.726119517,12.9436,12.9486,12.9286,12.9486,657343.7261
2012-07-17 09:30:00,26.03,26.1,26.0,26.1,212593.61149319884,13.0086,13.0436,12.9936,13.0436,212593.6115
2012-07-17 09:35:00,26.1,26.13,26.09,26.1,135259.055479138,13.0436,13.0585,13.0386,13.0436,135259.0555
2012-07-17 09:40:00,26.09,26.11,26.09,26.09,107137.39874675224,13.0386,13.0486,13.0386,13.0386,107137.3987
2012-07-17 09:45:00,26.1,26.11,26.04,26.09,439859.39171633805,13.0436,13.0486,13.0136,13.0386,439859.3917
2012-07-17 09:50:00,26.1,26.13,26.09,26.11,145193.33639003514,13.0436,13.0585,13.0386,13.0486,145193.3364
2012-07-17 09:55:00,26.11,26.13,26.09,26.1,194100.56548983644,13.0486,13.0585,13.0386,13.0436,194100.5655
2012-07-17 10:00:00,26.11,26.11,26.01,26.01,244383.3104080697,13.0486,13.0486,12.9986,12.9986,244383.3104
2012-07-17 10:05:00,26.01,26.02,26.0,26.0,122115.2376585664,12.9986,13.0036,12.9936,12.9936,122115.2377
2012-07-17 10:10:00,26.0,26.0,25.97,25.98,53645.11691884456,12.9936,12.9936,12.9786,12.9836,53645.1169
2012-07-17 10:15:00,25.98,25.98,25.94,25.94,95216.26165367568,12.9836,12.9836,12.9636,12.9636,95216.2617
2012-07-17 10:20:00,25.94,25.95,25.92,25.95,112028.1216567324,12.9636,12.9686,12.9536,12.9686,112028.1217
2012-07-17 10:25:00,25.94,25.95,25.93,25.94,77181.72092312394,12.9636,12.9686,12.9586,12.9636,77181.7209
2012-07-17 10:30:00,25.93,25.94,25.92,25.92,64343.5732844261,12.9586,12.9636,12.9536,12.9536,64343.5733
2012-07-17 10:35:00,25.92,25.92,25.86,25.86,133119.3642060217,12.9536,12.9536,12.9236,12.9236,133119.3642
2012-07-17 10:40:00,25.87,25.87,25.81,25.81,158184.31911966988,12.9286,12.9286,12.8986,12.8986,158184.3191
2012-07-17 10:45:00,25.81,25.83,25.8,25.83,82378.11401497784,12.8986,12.9086,12.8936,12.9086,82378.114
2012-07-17 10:50:00,25.83,25.85,25.81,25.82,169188.44566712517,12.9086,12.9186,12.8986,12.9036,169188.4457
2012-07-17 10:55:00,25.81,25.83,25.81,25.83,118600.03056701818,12.8986,12.9086,12.8986,12.9086,118600.0306
2012-07-17 11:00:00,25.83,25.84,25.82,25.84,157114.4734831117,12.9086,12.9136,12.9036,12.9136,157114.4735
2012-07-17 11:05:00,25.84,25.87,25.84,25.85,148402.8732997096,12.9136,12.9286,12.9136,12.9186,148402.8733
2012-07-17 11:10:00,25.85,25.88,25.84,25.86,107137.39874675224,12.9186,12.9336,12.9136,12.9236,107137.3987
2012-07-17 11:15:00,25.86,25.87,25.85,25.87,40806.96928014672,12.9236,12.9286,12.9186,12.9286,40806.9693
2012-07-17 11:20:00,25.87,25.89,25.86,25.87,70456.97692190127,12.9286,12.9386,12.9236,12.9286,70456.9769
2012-07-17 11:25:00,25.88,25.88,25.86,25.87,47990.21855418004,12.9336,12.9336,12.9236,12.9286,47990.2186
2012-07-17 11:30:00,25.87,25.88,25.86,25.88,62968.05746599419,12.9286,12.9336,12.9236,12.9336,62968.0575
2012-07-17 11:35:00,25.88,25.92,25.87,25.91,101482.50038208772,12.9336,12.9536,12.9286,12.9486,101482.5004
2012-07-17 11:40:00,25.92,25.94,25.9,25.94,81919.6087421672,12.9536,12.9636,12.9436,12.9636,81919.6087
2012-07-17 11:45:00,25.94,25.97,25.94,25.97,54714.96255540272,12.9636,12.9786,12.9636,12.9786,54714.9626
2012-07-17 11:50:00,25.98,25.98,25.97,25.98,95521.93183554945,12.9836,12.9836,12.9786,12.9836,95521.9318
2012-07-17 11:55:00,25.98,26.03,25.98,26.03,74125.01910438636,12.9836,13.0086,12.9836,13.0086,74125.0191
2012-07-17 12:00:00,26.03,26.04,26.01,26.02,150389.72948188902,13.0086,13.0136,12.9986,13.0036,150389.7295
2012-07-17 12:05:00,26.01,26.04,26.01,26.02,92312.39492587498,12.9986,13.0136,12.9986,13.0036,92312.3949
2012-07-17 12:10:00,26.02,26.04,26.01,26.03,46614.70273574813,13.0036,13.0136,12.9986,13.0086,46614.7027
2012-07-17 12:15:00,26.03,26.04,26.03,26.04,53797.952009781446,13.0086,13.0136,13.0086,13.0136,53797.952
2012-07-17 12:20:00,26.04,26.07,26.04,26.07,73513.67874063885,13.0136,13.0286,13.0136,13.0286,73513.6787
2012-07-17 12:25:00,26.06,26.07,26.05,26.06,49671.40455448571,13.0236,13.0286,13.0186,13.0236,49671.4046
2012-07-17 12:30:00,26.06,26.09,26.06,26.07,132355.1887513373,13.0236,13.0386,13.0236,13.0286,132355.1888
2012-07-17 12:35:00,26.07,26.09,26.06,26.07,95827.6020174232,13.0286,13.0386,13.0236,13.0286,95827.602
2012-07-17 12:40:00,26.08,26.08,26.06,26.07,42640.99037138927,13.0336,13.0336,13.0236,13.0286,42640.9904
2012-07-17 12:45:00,26.07,26.09,26.07,26.09,58230.16964695094,13.0286,13.0386,13.0286,13.0386,58230.1696
2012-07-17 12:50:00,26.09,26.1,26.08,26.1,83142.28946966222,13.0386,13.0436,13.0336,13.0436,83142.2895
2012-07-17 12:55:00,26.09,26.1,26.07,26.08,88950.02292526363,13.0386,13.0436,13.0286,13.0336,88950.0229
2012-07-17 13:00:00,26.08,26.11,26.08,26.1,72749.50328595444,13.0336,13.0486,13.0336,13.0436,72749.5033
2012-07-17 13:05:00,26.1,26.13,26.09,26.13,171633.80712211522,13.0436,13.0585,13.0386,13.0585,171633.8071
2012-07-17 13:10:00,26.13,26.14,26.13,26.13,81766.77365123032,13.0585,13.0635,13.0585,13.0585,81766.7737
2012-07-17 13:15:00,26.13,26.14,26.13,26.13,82530.94910591471,13.0585,13.0635,13.0585,13.0585,82530.9491
2012-07-17 13:20:00,26.13,26.14,26.11,26.13,197921.44276325844,13.0585,13.0635,13.0486,13.0585,197921.4428
2012-07-17 13:25:00,26.13,26.16,26.13,26.15,124866.26929543022,13.0585,13.0735,13.0585,13.0685,124866.2693
2012-07-17 13:30:00,26.15,26.17,26.13,26.16,203576.34112792296,13.0685,13.0785,13.0585,13.0735,203576.3411
2012-07-17 13:35:00,26.15,26.16,26.15,26.16,57313.159101329664,13.0685,13.0735,13.0685,13.0735,57313.1591
2012-07-17 13:40:00,26.16,26.16,26.14,26.15,91853.88965306434,13.0735,13.0735,13.0635,13.0685,91853.8897
2012-07-17 13:45:00,26.15,26.15,26.09,26.1,171328.13694024147,13.0685,13.0685,13.0386,13.0436,171328.1369
2012-07-17 13:50:00,26.1,26.1,26.09,26.09,111263.94620204798,13.0436,13.0436,13.0386,13.0386,111263.9462
2012-07-17 13:55:00,26.09,26.09,26.08,26.08,85129.14565184165,13.0386,13.0386,13.0336,13.0336,85129.1457
2012-07-17 14:00:00,26.08,26.09,26.08,26.09,50129.909827296346,13.0336,13.0386,13.0336,13.0386,50129.9098
2012-07-17 14:05:00,26.09,26.11,26.08,26.11,81155.4332874828,13.0386,13.0486,13.0336,13.0486,81155.4333
2012-07-17 14:10:00,26.11,26.13,26.11,26.13,58994.345101635336,13.0486,13.0585,13.0486,13.0585,58994.3451
2012-07-17 14:15:00,26.13,26.14,26.12,26.13,62815.22237505731,13.0585,13.0635,13.0535,13.0585,62815.2224
2012-07-17 14:20:00,26.13,26.13,26.13,26.13,30414.18309643894,13.0585,13.0585,13.0585,13.0585,30414.1831
2012-07-17 14:25:00,26.13,26.13,26.11,26.13,104233.53201895156,13.0585,13.0585,13.0486,13.0585,104233.532
2012-07-17 14:30:00,26.13,26.13,26.12,26.13,44627.8465535687,13.0585,13.0585,13.0535,13.0585,44627.8466
2012-07-17 14:35:00,26.13,26.13,26.11,26.11,99648.47929084518,13.0585,13.0585,13.0486,13.0486,99648.4793
2012-07-17 14:40:00,26.11,26.11,26.09,26.11,81766.77365123032,13.0486,13.0486,13.0386,13.0486,81766.7737
2012-07-17 14:45:00,26.1,26.12,26.1,26.11,87268.83692495797,13.0436,13.0535,13.0436,13.0486,87268.8369
2012-07-17 14:50:00,26.11,26.11,26.1,26.1,63273.72764786795,13.0486,13.0486,13.0436,13.0436,63273.7276
2012-07-17 14:55:00,26.1,26.12,26.1,26.11,126547.4552957359,13.0436,13.0535,13.0436,13.0486,126547.4553
2012-07-17 15:00:00,26.11,26.11,26.09,26.1,106831.72856487847,13.0486,13.0486,13.0386,13.0436,106831.7286
2012-07-17 15:05:00,26.09,26.1,26.07,26.07,157267.3085740486,13.0386,13.0436,13.0286,13.0286,157267.3086
2012-07-17 15:10:00,26.07,26.09,26.07,26.07,76723.2156503133,13.0286,13.0386,13.0286,13.0286,76723.2157
2012-07-17 15:15:00,26.07,26.1,26.07,26.1,49518.569463548825,13.0286,13.0436,13.0286,13.0436,49518.5695
2012-07-17 15:20:00,26.09,26.1,26.07,26.08,133883.5396607061,13.0386,13.0436,13.0286,13.0336,133883.5397
2012-07-17 15:25:00,26.07,26.08,26.05,26.05,104233.53201895156,13.0286,13.0336,13.0186,13.0186,104233.532
2012-07-17 15:30:00,26.05,26.05,26.03,26.04,132813.69402414793,13.0186,13.0186,13.0086,13.0136,132813.694
2012-07-17 15:35:00,26.04,26.07,26.03,26.04,405012.9909827296,13.0136,13.0286,13.0086,13.0136,405012.991
2012-07-17 15:40:00,26.04,26.06,26.03,26.06,140913.95384380253,13.0136,13.0236,13.0086,13.0236,140913.9538
2012-07-17 15:45:00,26.06,26.08,26.05,26.07,200366.8042182485,13.0236,13.0336,13.0186,13.0286,200366.8042
2012-07-17 15:50:00,26.07,26.11,26.07,26.07,311783.58551123337,13.0286,13.0486,13.0286,13.0286,311783.5855
2012-07-17 15:55:00,26.07,26.07,26.02,26.03,975393.5503591624,13.0286,13.0286,13.0036,13.0086,975393.5504
2012-07-18 09:30:00,26.01,26.07,25.97,26.02,154516.27693718477,12.9986,13.0286,12.9786,13.0036,154516.2769
2012-07-18 09:35:00,26.03,26.03,25.98,26.01,55937.64328289775,13.0086,13.0086,12.9836,12.9986,55937.6433
2012-07-18 09:40:00,26.01,26.03,25.98,26.0,58535.8398288247,12.9986,13.0086,12.9836,12.9936,58535.8398
2012-07-18 09:45:00,26.0,26.04,26.0,26.03,83753.62983340975,12.9936,13.0136,12.9936,13.0086,83753.6298
2012-07-18 09:50:00,26.03,26.06,26.03,26.05,205563.1973101024,13.0086,13.0236,13.0086,13.0186,205563.1973
2012-07-18 09:55:00,26.06,26.07,26.04,26.05,250802.3842274186,13.0236,13.0286,13.0136,13.0186,250802.3842
2012-07-18 10:00:00,26.05,26.11,26.03,26.09,261042.3353201895,13.0186,13.0486,13.0086,13.0386,261042.3353
2012-07-18 10:05:00,26.09,26.11,26.08,26.11,116154.66911202812,13.0386,13.0486,13.0336,13.0486,116154.6691
2012-07-18 10:10:00,26.11,26.11,26.09,26.09,153904.93657343724,13.0486,13.0486,13.0386,13.0386,153904.9366
2012-07-18 10:15:00,26.09,26.1,26.07,26.08,212899.2816750726,13.0386,13.0436,13.0286,13.0336,212899.2817
2012-07-18 10:20:00,26.07,26.09,26.06,26.07,141066.78893473942,13.0286,13.0386,13.0236,13.0286,141066.7889
2012-07-18 10:25:00,26.08,26.1,26.06,26.1,112333.79183860614,13.0336,13.0436,13.0236,13.0436,112333.7918
2012-07-18 10:30:00,26.1,26.11,26.09,26.1,73972.18401344949,13.0436,13.0486,13.0386,13.0436,73972.184
2012-07-18 10:35:00,26.09,26.12,26.09,26.11,143206.48020785573,13.0386,13.0535,13.0386,13.0486,143206.4802
2012-07-18 10:40:00,26.11,26.14,26.11,26.13,95980.43710836009,13.0486,13.0635,13.0486,13.0585,95980.4371
2012-07-18 10:45:00,26.14,26.15,26.13,26.15,166284.57893932445,13.0635,13.0685,13.0585,13.0685,166284.5789
2012-07-18 10:50:00,26.15,26.15,26.13,26.13,78251.5665596821,13.0685,13.0685,13.0585,13.0585,78251.5666
2012-07-18 10:55:00,26.14,26.14,26.11,26.14,118600.03056701818,13.0635,13.0635,13.0486,13.0635,118600.0306
2012-07-18 11:00:00,26.14,26.14,26.1,26.1,175760.35457741097,13.0635,13.0635,13.0436,13.0436,175760.3546
2012-07-18 11:05:00,26.1,26.11,26.09,26.1,83295.12456059911,13.0436,13.0486,13.0386,13.0436,83295.1246
2012-07-18 11:10:00,26.1,26.11,26.09,26.11,244077.64022619592,13.0436,13.0486,13.0386,13.0486,244077.6402
2012-07-18 11:15:00,26.1,26.11,26.1,26.1,77640.22619593458,13.0436,13.0486,13.0436,13.0436,77640.2262
2012-07-18 11:20:00,26.11,26.11,26.09,26.09,158184.31911966988,13.0486,13.0486,13.0386,13.0386,158184.3191
2012-07-18 11:25:00,26.1,26.14,26.09,26.14,217331.4993122421,13.0436,13.0635,13.0386,13.0635,217331.4993
2012-07-18 11:30:00,26.14,26.17,26.13,26.16,166131.7438483876,13.0635,13.0785,13.0585,13.0735,166131.7438
2012-07-18 11:35:00,26.16,26.17,26.15,26.16,142442.3047531713,13.0735,13.0785,13.0685,13.0735,142442.3048
2012-07-18 11:40:00,26.15,26.15,26.13,26.15,72443.8331040807,13.0685,13.0685,13.0585,13.0685,72443.8331
2012-07-18 11:45:00,26.15,26.15,26.11,26.11,82989.45437872535,13.0685,13.0685,13.0486,13.0486,82989.4544
2012-07-18 11:50:00,26.11,26.11,26.1,26.1,85434.81583371542,13.0486,13.0486,13.0436,13.0436,85434.8158
2012-07-18 11:55:00,26.1,26.11,26.09,26.1,77793.06128687147,13.0436,13.0486,13.0386,13.0436,77793.0613
2012-07-18 12:00:00,26.1,26.11,26.09,26.1,127617.30093229403,13.0436,13.0486,13.0386,13.0436,127617.3009
2012-07-18 12:05:00,26.11,26.11,26.1,26.11,131896.68347852663,13.0486,13.0486,13.0436,13.0486,131896.6835
2012-07-18 12:10:00,26.11,26.12,26.1,26.11,112945.13220235363,13.0486,13.0535,13.0436,13.0486,112945.1322
2012-07-18 12:15:00,26.1,26.11,26.1,26.11,81461.10346935656,13.0436,13.0486,13.0436,13.0486,81461.1035
2012-07-18 12:20:00,26.11,26.12,26.09,26.09,122268.07274950328,13.0486,13.0535,13.0386,13.0386,122268.0727
2012-07-18 12:25:00,26.09,26.11,26.09,26.11,131132.50802384227,13.0386,13.0486,13.0386,13.0486,131132.508
2012-07-18 12:30:00,26.11,26.12,26.09,26.1,271435.1215038973,13.0486,13.0535,13.0386,13.0436,271435.1215
2012-07-18 12:35:00,26.11,26.11,26.1,26.11,80391.25783279841,13.0486,13.0486,13.0436,13.0486,80391.2578
2012-07-18 12:40:00,26.11,26.12,26.1,26.11,105150.54256457282,13.0486,13.0535,13.0436,13.0486,105150.5426
2012-07-18 12:45:00,26.11,26.11,26.09,26.09,189821.18294360384,13.0486,13.0486,13.0386,13.0386,189821.1829
2012-07-18 12:50:00,26.09,26.11,26.09,26.09,270518.110958276,13.0386,13.0486,13.0386,13.0386,270518.111
2012-07-18 12:55:00,26.09,26.11,26.09,26.1,93993.58092618064,13.0386,13.0486,13.0386,13.0436,93993.5809
2012-07-18 13:00:00,26.1,26.11,26.09,26.1,94146.41601711752,13.0436,13.0486,13.0386,13.0436,94146.416
2012-07-18 13:05:00,26.11,26.11,26.1,26.11,103775.02674614092,13.0486,13.0486,13.0436,13.0486,103775.0267
2012-07-18 13:10:00,26.11,26.11,26.06,26.07,350298.0284273269,13.0486,13.0486,13.0236,13.0286,350298.0284
2012-07-18 13:15:00,26.07,26.1,26.06,26.09,200061.1340363748,13.0286,13.0436,13.0236,13.0386,200061.134
2012-07-18 13:20:00,26.1,26.11,26.09,26.09,165214.7333027663,13.0436,13.0486,13.0386,13.0386,165214.7333
2012-07-18 13:25:00,26.09,26.11,26.09,26.11,62662.38728412043,13.0386,13.0486,13.0386,13.0486,62662.3873
2012-07-18 13:30:00,26.1,26.11,26.09,26.1,120128.38147638696,13.0436,13.0486,13.0386,13.0436,120128.3815
2012-07-18 13:35:00,26.1,26.11,26.1,26.11,116766.00947577565,13.0436,13.0486,13.0436,13.0486,116766.0095
2012-07-18 13:40:00,26.1,26.11,26.1,26.11,150084.05930001527,13.0436,13.0486,13.0436,13.0486,150084.0593
2012-07-18 13:45:00,26.1,26.11,26.1,26.1,81919.6087421672,13.0436,13.0486,13.0436,13.0436,81919.6087
2012-07-18 13:50:00,26.11,26.11,26.09,26.1,99954.14947271891,13.0486,13.0486,13.0386,13.0436,99954.1495
2012-07-18 13:55:00,26.09,26.11,26.09,26.11,112792.29711141676,13.0386,13.0486,13.0386,13.0486,112792.2971
2012-07-18 14:00:00,26.11,26.11,26.1,26.11,64343.5732844261,13.0486,13.0486,13.0436,13.0486,64343.5733
2012-07-18 14:05:00,26.11,26.11,26.09,26.09,120586.8867491976,13.0486,13.0486,13.0386,13.0386,120586.8867
2012-07-18 14:10:00,26.09,26.1,26.08,26.09,108665.74965612104,13.0386,13.0436,13.0336,13.0386,108665.7497
2012-07-18 14:15:00,26.09,26.1,26.08,26.08,170563.96148555708,13.0386,13.0436,13.0336,13.0336,170563.9615
2012-07-18 14:20:00,26.08,26.09,26.07,26.07,154669.11202812166,13.0336,13.0386,13.0286,13.0286,154669.112
2012-07-18 14:25:00,26.07,26.08,26.07,26.07,117683.02002139692,13.0286,13.0336,13.0286,13.0286,117683.02
2012-07-18 14:30:00,26.07,26.1,26.07,26.09,189362.6776707932,13.0286,13.0436,13.0286,13.0386,189362.6777
2012-07-18 14:35:00,26.09,26.09,26.09,26.09,81002.59819654592,13.0386,13.0386,13.0386,13.0386,81002.5982
2012-07-18 14:40:00,26.09,26.09,26.05,26.07,315604.46278465533,13.0386,13.0386,13.0186,13.0286,315604.4628
2012-07-18 14:45:00,26.07,26.09,26.07,26.09,203729.17621885985,13.0286,13.0386,13.0286,13.0386,203729.1762
2012-07-18 14:50:00,26.09,26.09,26.09,26.09,116307.504202965,13.0386,13.0386,13.0386,13.0386,116307.5042
2012-07-18 14:55:00,26.09,26.09,26.09,26.09,120281.21656732383,13.0386,13.0386,13.0386,13.0386,120281.2166
2012-07-18 15:00:00,26.09,26.1,26.09,26.09,252025.06495491363,13.0386,13.0436,13.0386,13.0386,252025.065
2012-07-18 15:05:00,26.09,26.09,26.07,26.07,239951.0927709002,13.0386,13.0386,13.0286,13.0286,239951.0928
2012-07-18 15:10:00,26.07,26.09,26.07,26.09,278618.3707779306,13.0286,13.0386,13.0286,13.0386,278618.3708
2012-07-18 15:15:00,26.08,26.09,26.08,26.09,255081.7667736512,13.0336,13.0386,13.0336,13.0386,255081.7668
2012-07-18 15:20:00,26.09,26.11,26.09,26.1,500993.4280910897,13.0386,13.0486,13.0386,13.0436,500993.4281
2012-07-18 15:25:00,26.1,26.15,26.09,26.14,458658.10790157417,13.0436,13.0685,13.0386,13.0635,458658.1079
2012-07-18 15:30:00,26.13,26.16,26.13,26.15,309338.2240562433,13.0585,13.0735,13.0585,13.0685,309338.2241
2012-07-18 15:35:00,26.16,26.17,26.15,26.17,236283.0505884151,13.0735,13.0785,13.0685,13.0785,236283.0506
2012-07-18 15:40:00,26.16,26.17,26.16,26.17,293901.8798716185,13.0735,13.0785,13.0735,13.0785,293901.8799
2012-07-18 15:45:00,26.17,26.18,26.11,26.13,774721.0759590402,13.0785,13.0835,13.0486,13.0585,774721.076
2012-07-18 15:50:00,26.13,26.13,26.11,26.11,451627.6937184777,13.0585,13.0585,13.0486,13.0486,451627.6937
2012-07-18 15:55:00,26.12,26.17,26.11,26.15,729481.8890417239,13.0535,13.0785,13.0486,13.0685,729481.889
2012-07-19 09:30:00,26.27,26.27,26.12,26.19,288094.1464160171,13.1285,13.1285,13.0535,13.0885,288094.1464
2012-07-19 09:35:00,26.18,26.2,26.14,26.15,199602.6287635641,13.0835,13.0935,13.0635,13.0685,199602.6288
2012-07-19 09:40:00,26.15,26.17,26.15,26.16,80391.25783279841,13.0685,13.0785,13.0685,13.0735,80391.2578
2012-07-19 09:45:00,26.17,26.18,26.16,26.17,119364.20602170256,13.0785,13.0835,13.0735,13.0785,119364.206
2012-07-19 09:50:00,26.17,26.2,26.14,26.17,204340.5165826073,13.0785,13.0935,13.0635,13.0785,204340.5166
2012-07-19 09:55:00,26.17,26.18,26.14,26.17,150236.89439095216,13.0785,13.0835,13.0635,13.0785,150236.8944
2012-07-19 10:00:00,26.17,26.2,26.12,26.19,226195.93458658108,13.0785,13.0935,13.0535,13.0885,226195.9346
2012-07-19 10:05:00,26.19,26.19,26.16,26.18,133577.86947883232,13.0885,13.0885,13.0735,13.0835,133577.8695
2012-07-19 10:10:00,26.18,26.18,26.14,26.15,187987.16185236129,13.0835,13.0835,13.0635,13.0685,187987.1619
2012-07-19 10:15:00,26.15,26.15,26.13,26.15,230780.98731468743,13.0685,13.0685,13.0585,13.0685,230780.9873
2012-07-19 10:20:00,26.14,26.16,26.12,26.15,282133.57786947885,13.0635,13.0735,13.0535,13.0685,282133.5779
2012-07-19 10:25:00,26.15,26.17,26.15,26.15,159406.9998471649,13.0685,13.0785,13.0685,13.0685,159406.9998
2012-07-19 10:30:00,26.15,26.15,26.11,26.14,255234.6018645881,13.0685,13.0685,13.0486,13.0635,255234.6019
2012-07-19 10:35:00,26.14,26.15,26.1,26.13,238422.7418615314,13.0635,13.0685,13.0436,13.0585,238422.7419
2012-07-19 10:40:00,26.13,26.14,26.09,26.1,420449.3351673544,13.0585,13.0635,13.0386,13.0436,420449.3352
2012-07-19 10:45:00,26.09,26.14,26.09,26.14,89714.19837994804,13.0386,13.0635,13.0386,13.0635,89714.1984
2012-07-19 10:50:00,26.14,26.15,26.13,26.14,264710.3775026746,13.0635,13.0685,13.0585,13.0635,264710.3775
2012-07-19 10:55:00,26.14,26.15,26.13,26.15,185083.2951245606,13.0635,13.0685,13.0585,13.0685,185083.2951
2012-07-19 11:00:00,26.15,26.18,26.15,26.17,263946.2020479902,13.0685,13.0835,13.0685,13.0785,263946.202
2012-07-19 11:05:00,26.17,26.18,26.15,26.17,608130.8268378419,13.0785,13.0835,13.0685,13.0785,608130.8268
2012-07-19 11:10:00,26.17,26.2,26.16,26.19,428091.0897141984,13.0785,13.0935,13.0735,13.0885,428091.0897
2012-07-19 11:15:00,26.19,26.21,26.19,26.2,285190.2796882164,13.0885,13.0985,13.0885,13.0935,285190.2797
2012-07-19 11:20:00,26.2,26.23,26.19,26.21,250191.04386367108,13.0935,13.1085,13.0885,13.0985,250191.0439
2012-07-19 11:25:00,26.21,26.22,26.2,26.22,239798.2576799633,13.0985,13.1035,13.0935,13.1035,239798.2577
2012-07-19 11:30:00,26.22,26.24,26.21,26.23,289622.4973253859,13.1035,13.1135,13.0985,13.1085,289622.4973
2012-07-19 11:35:00,26.23,26.24,26.22,26.24,268225.58459422283,13.1085,13.1135,13.1035,13.1135,268225.5846
2012-07-19 11:40:00,26.23,26.24,26.23,26.23,226654.4398593917,13.1085,13.1135,13.1085,13.1085,226654.4399
2012-07-19 11:45:00,26.23,26.24,26.21,26.22,313923.2767843497,13.1085,13.1135,13.0985,13.1035,313923.2768
2012-07-19 11:50:00,26.22,26.23,26.22,26.22,363900.3515207091,13.1035,13.1085,13.1035,13.1035,363900.3515
2012-07-19 11:55:00,26.22,26.23,26.21,26.22,334861.6842427021,13.1035,13.1085,13.0985,13.1035,334861.6842
2012-07-19 12:00:00,26.21,26.24,26.2,26.22,443221.7637169494,13.0985,13.1135,13.0935,13.1035,443221.7637
2012-07-19 12:05:00,26.22,26.26,26.22,26.26,362983.34097508783,13.1035,13.1235,13.1035,13.1235,362983.341
2012-07-19 12:10:00,26.26,26.27,26.25,26.26,276784.34968668805,13.1235,13.1285,13.1185,13.1235,276784.3497
2012-07-19 12:15:00,26.26,26.32,26.26,26.32,148708.54348158336,13.1235,13.1535,13.1235,13.1535,148708.5435
2012-07-19 12:20:00,26.32,26.34,26.3,26.33,156044.62784655357,13.1535,13.1635,13.1435,13.1585,156044.6278
2012-07-19 12:25:00,26.34,26.36,26.33,26.34,182943.6038514443,13.1635,13.1735,13.1585,13.1635,182943.6039
2012-07-19 12:30:00,26.33,26.34,26.32,26.34,186917.31621580315,13.1585,13.1635,13.1535,13.1635,186917.3162
2012-07-19 12:35:00,26.34,26.34,26.32,26.33,178817.05639614855,13.1635,13.1635,13.1535,13.1585,178817.0564
2012-07-19 12:40:00,26.34,26.34,26.32,26.32,104844.87238269906,13.1635,13.1635,13.1535,13.1535,104844.8724
2012-07-19 12:45:00,26.32,26.34,26.31,26.31,112180.95674766926,13.1535,13.1635,13.1485,13.1485,112180.9567
2012-07-19 12:50:00,26.31,26.34,26.31,26.34,182790.7687605074,13.1485,13.1635,13.1485,13.1635,182790.7688
2012-07-19 12:55:00,26.34,26.34,26.3,26.3,349839.52315451624,13.1635,13.1635,13.1435,13.1435,349839.5232
2012-07-19 13:00:00,26.3,26.32,26.3,26.3,138010.0871160018,13.1435,13.1535,13.1435,13.1435,138010.0871
2012-07-19 13:05:00,26.3,26.32,26.28,26.29,186611.64603392937,13.1435,13.1535,13.1335,13.1385,186611.646
2012-07-19 13:10:00,26.28,26.3,26.27,26.28,370013.7551581843,13.1335,13.1435,13.1285,13.1335,370013.7552
2012-07-19 13:15:00,26.28,26.3,26.28,26.3,171022.46675836772,13.1335,13.1435,13.1335,13.1435,171022.4668
2012-07-19 13:20:00,26.3,26.32,26.3,26.3,212287.94131132503,13.1435,13.1535,13.1435,13.1435,212287.9413
2012-07-19 13:25:00,26.31,26.32,26.29,26.3,116460.33929390188,13.1485,13.1535,13.1385,13.1435,116460.3393
2012-07-19 13:30:00,26.3,26.31,26.29,26.3,137551.58184319118,13.1435,13.1485,13.1385,13.1435,137551.5818
2012-07-19 13:35:00,26.3,26.33,26.3,26.3,205716.0324010393,13.1435,13.1585,13.1435,13.1435,205716.0324
2012-07-19 13:40:00,26.3,26.3,26.3,26.3,78251.5665596821,13.1435,13.1435,13.1435,13.1435,78251.5666
2012-07-19 13:45:00,26.3,26.3,26.26,26.29,230475.31713281368,13.1435,13.1435,13.1235,13.1385,230475.3171
2012-07-19 13:50:00,26.29,26.31,26.28,26.3,227571.450405013,13.1385,13.1485,13.1335,13.1435,227571.4504
2012-07-19 13:55:00,26.3,26.31,26.28,26.31,285343.11477915326,13.1435,13.1485,13.1335,13.1485,285343.1148
2012-07-19 14:00:00,26.31,26.32,26.3,26.31,203882.0113097967,13.1485,13.1535,13.1435,13.1485,203882.0113
2012-07-19 14:05:00,26.3,26.32,26.3,26.31,176218.8598502216,13.1435,13.1535,13.1435,13.1485,176218.8599
2012-07-19 14:10:00,26.32,26.32,26.31,26.32,223750.573131591,13.1535,13.1535,13.1485,13.1535,223750.5731
2012-07-19 14:15:00,26.32,26.33,26.3,26.3,279076.87605074124,13.1535,13.1585,13.1435,13.1435,279076.8761
2012-07-19 14:20:00,26.3,26.33,26.3,26.32,100106.98456365582,13.1435,13.1585,13.1435,13.1535,100106.9846
2012-07-19 14:25:00,26.33,26.34,26.31,26.32,315604.46278465533,13.1585,13.1635,13.1485,13.1535,315604.4628
2012-07-19 14:30:00,26.32,26.34,26.32,26.34,377349.8395231545,13.1535,13.1635,13.1535,13.1635,377349.8395
2012-07-19 14:35:00,26.34,26.36,26.34,26.36,124254.9289316827,13.1635,13.1735,13.1635,13.1735,124254.9289
2012-07-19 14:40:00,26.36,26.36,26.33,26.34,259666.8195017576,13.1735,13.1735,13.1585,13.1635,259666.8195
2012-07-19 14:45:00,26.33,26.34,26.3,26.3,240562.4331346477,13.1585,13.1635,13.1435,13.1435,240562.4331
2012-07-19 14:50:00,26.3,26.31,26.3,26.3,123796.42365887208,13.1435,13.1485,13.1435,13.1435,123796.4237
2012-07-19 14:55:00,26.3,26.32,26.28,26.3,199755.463854501,13.1435,13.1535,13.1335,13.1435,199755.4639
2012-07-19 15:00:00,26.3,26.31,26.27,26.28,159101.32966529115,13.1435,13.1485,13.1285,13.1335,159101.3297
2012-07-19 15:05:00,26.28,26.3,26.27,26.3,159406.9998471649,13.1335,13.1435,13.1285,13.1435,159406.9998
2012-07-19 15:10:00,26.3,26.32,26.29,26.3,304906.0064190738,13.1435,13.1535,13.1385,13.1435,304906.0064
2012-07-19 15:15:00,26.3,26.3,26.27,26.3,271282.2864129604,13.1435,13.1435,13.1285,13.1435,271282.2864
2012-07-19 15:20:00,26.3,26.32,26.29,26.32,251566.559682103,13.1435,13.1535,13.1385,13.1535,251566.5597
2012-07-19 15:25:00,26.31,26.32,26.3,26.3,294054.7149625554,13.1485,13.1535,13.1435,13.1435,294054.715
2012-07-19 15:30:00,26.3,26.32,26.3,26.3,278924.0409598044,13.1435,13.1535,13.1435,13.1435,278924.041
2012-07-19 15:35:00,26.31,26.33,26.3,26.3,276937.1847776249,13.1485,13.1585,13.1435,13.1435,276937.1848
2012-07-19 15:40:00,26.31,26.32,26.3,26.3,436344.1846247898,13.1485,13.1535,13.1435,13.1435,436344.1846
2012-07-19 15:45:00,26.3,26.32,26.29,26.3,651994.4979367262,13.1435,13.1535,13.1385,13.1435,651994.4979
2012-07-19 15:50:00,26.3,26.32,26.3,26.3,799480.3606908146,13.1435,13.1535,13.1435,13.1435,799480.3607
2012-07-19 15:55:00,26.3,26.31,26.28,26.3,959193.0307198532,13.1435,13.1485,13.1335,13.1435,959193.0307
2012-07-20 09:30:00,26.18,26.22,25.97,26.22,1540883.386825615,13.0835,13.1035,12.9786,13.1035,1540883.3868
2012-07-20 09:35:00,26.22,26.27,26.21,26.22,243619.13495338528,13.1035,13.1285,13.0985,13.1035,243619.135
2012-07-20 09:40:00,26.22,26.23,26.18,26.22,201130.9796729329,13.1035,13.1085,13.0835,13.1035,201130.9797
2012-07-20 09:45:00,26.21,26.22,26.2,26.2,468898.0589943451,13.0985,13.1035,13.0935,13.0935,468898.059
2012-07-20 09:50:00,26.2,26.22,26.2,26.22,186458.8109429925,13.0935,13.1035,13.0935,13.1035,186458.8109
2012-07-20 09:55:00,26.22,26.22,26.17,26.2,841815.68088033,13.1035,13.1035,13.0785,13.0935,841815.6809
2012-07-20 10:00:00,26.21,26.25,26.2,26.25,719700.4432217637,13.0985,13.1185,13.0935,13.1185,719700.4432
2012-07-20 10:05:00,26.25,26.29,26.23,26.28,327067.0946049213,13.1185,13.1385,13.1085,13.1335,327067.0946
2012-07-20 10:10:00,26.29,26.34,26.28,26.29,633042.9466605532,13.1385,13.1635,13.1335,13.1385,633042.9467
2012-07-20 10:15:00,26.29,26.3,26.28,26.28,104997.70747363594,13.1385,13.1435,13.1335,13.1335,104997.7075
2012-07-20 10:20:00,26.28,26.32,26.28,26.3,235060.36986092007,13.1335,13.1535,13.1335,13.1435,235060.3699
2012-07-20 10:25:00,26.31,26.31,26.28,26.3,172703.6527586734,13.1485,13.1485,13.1335,13.1435,172703.6528
2012-07-20 10:30:00,26.3,26.31,26.24,26.24,228182.7907687605,13.1435,13.1485,13.1135,13.1135,228182.7908
2012-07-20 10:35:00,26.24,26.28,26.23,26.28,136634.57129756993,13.1135,13.1335,13.1085,13.1335,136634.5713
2012-07-20 10:40:00,26.28,26.28,26.25,26.26,187528.65657955065,13.1335,13.1335,13.1185,13.1235,187528.6566
2012-07-20 10:45:00,26.25,26.3,26.25,26.3,171328.13694024147,13.1185,13.1435,13.1185,13.1435,171328.1369
2012-07-20 10:50:00,26.3,26.31,26.3,26.3,181109.5827602017,13.1435,13.1485,13.1435,13.1435,181109.5828
2012-07-20 10:55:00,26.31,26.31,26.28,26.29,144734.8311172245,13.1485,13.1485,13.1335,13.1385,144734.8311
2012-07-20 11:00:00,26.29,26.3,26.28,26.28,226501.6047684548,13.1385,13.1435,13.1335,13.1335,226501.6048
2012-07-20 11:05:00,26.28,26.29,26.28,26.28,53186.611646033925,13.1335,13.1385,13.1335,13.1335,53186.6116
2012-07-20 11:10:00,26.29,26.29,26.27,26.28,183249.27403331804,13.1385,13.1385,13.1285,13.1335,183249.274
2012-07-20 11:15:00,26.28,26.29,26.26,26.26,475928.4731774415,13.1335,13.1385,13.1235,13.1235,475928.4732
2012-07-20 11:20:00,26.26,26.26,26.21,26.22,640990.371389271,13.1235,13.1235,13.0985,13.1035,640990.3714
2012-07-20 11:25:00,26.22,26.24,26.19,26.19,342809.1089714198,13.1035,13.1135,13.0885,13.0885,342809.109
2012-07-20 11:30:00,26.19,26.2,26.16,26.17,153752.10148250038,13.0885,13.0935,13.0735,13.0785,153752.1015
2012-07-20 11:35:00,26.16,26.18,26.16,26.17,198379.94803606908,13.0735,13.0835,13.0735,13.0785,198379.948
2012-07-20 11:40:00,26.17,26.22,26.17,26.21,748891.9455907076,13.0785,13.1035,13.0785,13.0985,748891.9456
2012-07-20 11:45:00,26.21,26.21,26.19,26.19,301543.63441846246,13.0985,13.0985,13.0885,13.0885,301543.6344
2012-07-20 11:50:00,26.2,26.2,26.18,26.18,67858.78037597433,13.0935,13.0935,13.0835,13.0835,67858.7804
2012-07-20 11:55:00,26.18,26.19,26.17,26.17,57007.48891945591,13.0835,13.0885,13.0785,13.0785,57007.4889
2012-07-20 12:00:00,26.17,26.17,26.16,26.16,49212.89928167507,13.0785,13.0785,13.0735,13.0735,49212.8993
2012-07-20 12:05:00,26.16,26.16,26.09,26.13,311477.9153293596,13.0735,13.0735,13.0386,13.0585,311477.9153
2012-07-20 12:10:00,26.13,26.16,26.11,26.16,105761.88292832034,13.0585,13.0735,13.0486,13.0735,105761.8829
2012-07-20 12:15:00,26.16,26.17,26.15,26.15,183249.27403331804,13.0735,13.0785,13.0685,13.0685,183249.274
2012-07-20 12:20:00,26.15,26.15,26.13,26.14,79474.24728717713,13.0685,13.0685,13.0585,13.0635,79474.2473
2012-07-20 12:25:00,26.14,26.14,26.13,26.13,65107.748739110495,13.0635,13.0635,13.0585,13.0585,65107.7487
2012-07-20 12:30:00,26.13,26.13,26.08,26.08,117530.18493046003,13.0585,13.0585,13.0336,13.0336,117530.1849
2012-07-20 12:35:00,26.08,26.08,26.05,26.05,111569.61638392176,13.0336,13.0336,13.0186,13.0186,111569.6164
2012-07-20 12:40:00,26.05,26.05,26.02,26.03,265321.71786642214,13.0186,13.0186,13.0036,13.0086,265321.7179
2012-07-20 12:45:00,26.02,26.03,26.02,26.03,182026.593305823,13.0036,13.0086,13.0036,13.0086,182026.5933
2012-07-20 12:50:00,26.03,26.03,26.01,26.02,331040.8069692801,13.0086,13.0086,12.9986,13.0036,331040.807
2012-07-20 12:55:00,26.01,26.02,26.0,26.02,221916.55204034844,12.9986,13.0036,12.9936,13.0036,221916.552
2012-07-20 13:00:00,26.02,26.02,25.98,25.98,230016.81186000304,13.0036,13.0036,12.9836,12.9836,230016.8119
2012-07-20 13:05:00,25.99,26.0,25.96,25.97,217637.16949411583,12.9886,12.9936,12.9736,12.9786,217637.1695
2012-07-20 13:10:00,25.98,26.0,25.96,26.0,198074.2778541953,12.9836,12.9936,12.9736,12.9936,198074.2779
2012-07-20 13:15:00,26.0,26.02,25.98,25.98,178511.3862142748,12.9936,13.0036,12.9836,12.9836,178511.3862
2012-07-20 13:20:00,25.98,25.99,25.97,25.98,144276.32584441386,12.9836,12.9886,12.9786,12.9836,144276.3258
2012-07-20 13:25:00,25.98,25.98,25.9,25.91,332110.65260583826,12.9836,12.9836,12.9436,12.9486,332110.6526
2012-07-20 13:30:00,25.91,25.93,25.91,25.92,199755.463854501,12.9486,12.9586,12.9486,12.9536,199755.4639
2012-07-20 13:35:00,25.92,25.94,25.92,25.93,195934.586581079,12.9536,12.9636,12.9536,12.9586,195934.5866
2012-07-20 13:40:00,25.93,25.94,25.92,25.92,285648.78496102704,12.9586,12.9636,12.9536,12.9536,285648.785
2012-07-20 13:45:00,25.92,25.92,25.9,25.91,416934.1280758062,12.9536,12.9536,12.9436,12.9486,416934.1281
2012-07-20 13:50:00,25.92,25.93,25.91,25.92,154210.60675531102,12.9536,12.9586,12.9486,12.9536,154210.6068
2012-07-20 13:55:00,25.93,25.94,25.92,25.93,747974.9350450863,12.9586,12.9636,12.9536,12.9586,747974.935
2012-07-20 14:00:00,25.92,26.01,25.92,26.0,557542.4117377349,12.9536,12.9986,12.9536,12.9936,557542.4117
2012-07-20 14:05:00,26.0,26.04,26.0,26.01,224973.25385908605,12.9936,13.0136,12.9936,12.9986,224973.2539
2012-07-20 14:10:00,26.02,26.02,25.99,25.99,200519.63930918532,13.0036,13.0036,12.9886,12.9886,200519.6393
2012-07-20 14:15:00,26.0,26.0,25.96,25.96,330735.13678740634,12.9936,12.9936,12.9736,12.9736,330735.1368
2012-07-20 14:20:00,25.96,25.96,25.93,25.94,129756.99220541037,12.9736,12.9736,12.9586,12.9636,129756.9922
2012-07-20 14:25:00,25.93,25.94,25.93,25.93,145193.33639003514,12.9586,12.9636,12.9586,12.9586,145193.3364
2012-07-20 14:30:00,25.94,25.94,25.91,25.92,284884.6095063426,12.9636,12.9636,12.9486,12.9536,284884.6095
2012-07-20 14:35:00,25.92,25.92,25.9,25.92,295583.06587192416,12.9536,12.9536,12.9436,12.9536,295583.0659
2012-07-20 14:40:00,25.92,25.94,25.91,25.94,235518.8751337307,12.9536,12.9636,12.9486,12.9636,235518.8751
2012-07-20 14:45:00,25.94,25.97,25.93,25.96,266850.0687757909,12.9636,12.9786,12.9586,12.9736,266850.0688
2012-07-20 14:50:00,25.97,26.0,25.96,25.98,489989.3015436344,12.9786,12.9936,12.9736,12.9836,489989.3015
2012-07-20 14:55:00,25.98,25.98,25.98,25.98,317591.31896683475,12.9836,12.9836,12.9836,12.9836,317591.319
2012-07-20 15:00:00,25.98,25.99,25.98,25.98,381782.057160324,12.9836,12.9886,12.9836,12.9836,381782.0572
2012-07-20 15:05:00,25.98,26.0,25.97,26.0,437414.030261348,12.9836,12.9936,12.9786,12.9936,437414.0303
2012-07-20 15:10:00,26.0,26.01,26.0,26.01,535228.4884609506,12.9936,12.9986,12.9936,12.9986,535228.4885
2012-07-20 15:15:00,26.01,26.01,25.98,25.98,624942.6868408986,12.9986,12.9986,12.9836,12.9836,624942.6868
2012-07-20 15:20:00,25.99,26.01,25.97,26.01,575271.2822864129,12.9886,12.9986,12.9786,12.9986,575271.2823
2012-07-20 15:25:00,26.01,26.02,26.0,26.02,509552.1931835549,12.9986,13.0036,12.9936,13.0036,509552.1932
2012-07-20 15:30:00,26.02,26.05,26.01,26.05,669570.5333944673,13.0036,13.0186,12.9986,13.0186,669570.5334
2012-07-20 15:35:00,26.05,26.15,26.05,26.15,915482.1947119058,13.0186,13.0685,13.0186,13.0685,915482.1947
2012-07-20 15:40:00,26.15,26.16,26.1,26.13,864588.1094299251,13.0685,13.0735,13.0436,13.0585,864588.1094
2012-07-20 15:45:00,26.13,26.15,26.11,26.14,2280605.22696011,13.0585,13.0685,13.0486,13.0635,2280605.227
2012-07-20 15:50:00,26.15,26.19,26.14,26.14,4025370.6250955216,13.0685,13.0885,13.0635,13.0635,4025370.6251
2012-07-20 15:55:00,26.15,26.29,26.09,26.28,8115237.658566406,13.0685,13.1385,13.0386,13.1335,8115237.6586
2012-07-23 09:30:00,25.91,25.92,25.63,25.8,869478.8323399052,12.9486,12.9536,12.8087,12.8936,869478.8323
2012-07-23 09:35:00,25.81,25.84,25.77,25.83,424728.71771358704,12.8986,12.9136,12.8786,12.9086,424728.7177
2012-07-23 09:40:00,25.83,25.84,25.8,25.81,514442.916093535,12.9086,12.9136,12.8936,12.8986,514442.9161
2012-07-23 09:45:00,25.81,25.83,25.81,25.82,467064.0379031025,12.8986,12.9086,12.8986,12.9036,467064.0379
2012-07-23 09:50:00,25.81,25.82,25.73,25.74,361607.825156656,12.8986,12.9036,12.8586,12.8636,361607.8252
2012-07-23 09:55:00,25.74,25.74,25.68,25.72,311630.7504202965,12.8636,12.8636,12.8337,12.8536,311630.7504
2012-07-23 10:00:00,25.71,25.73,25.69,25.71,451780.5288094146,12.8487,12.8586,12.8387,12.8487,451780.5288
2012-07-23 10:05:00,25.72,25.72,25.69,25.71,387742.6257068623,12.8536,12.8536,12.8387,12.8487,387742.6257
2012-07-23 10:10:00,25.71,25.75,25.7,25.75,172703.6527586734,12.8487,12.8686,12.8437,12.8686,172703.6528
2012-07-23 10:15:00,25.74,25.75,25.71,25.71,428702.4300779459,12.8636,12.8686,12.8487,12.8487,428702.4301
2012-07-23 10:20:00,25.71,25.72,25.7,25.71,202659.33058230169,12.8487,12.8536,12.8437,12.8487,202659.3306
2012-07-23 10:25:00,25.71,25.71,25.67,25.69,276173.00932294055,12.8487,12.8487,12.8287,12.8387,276173.0093
2012-07-23 10:30:00,25.69,25.71,25.69,25.7,270212.44077640225,12.8387,12.8487,12.8387,12.8437,270212.4408
2012-07-23 10:35:00,25.7,25.76,25.7,25.75,310255.2346018646,12.8437,12.8736,12.8437,12.8686,310255.2346
2012-07-23 10:40:00,25.75,25.77,25.74,25.76,285495.9498700902,12.8686,12.8786,12.8636,12.8736,285495.9499
2012-07-23 10:45:00,25.75,25.79,25.75,25.79,247287.1771358704,12.8686,12.8886,12.8686,12.8886,247287.1771
2012-07-23 10:50:00,25.78,25.79,25.77,25.78,103010.8512914565,12.8836,12.8886,12.8786,12.8836,103010.8513
2012-07-23 10:55:00,25.77,25.79,25.77,25.78,170105.45621274645,12.8786,12.8886,12.8786,12.8836,170105.4562
2012-07-23 11:00:00,25.78,25.79,25.77,25.79,219318.3554944215,12.8836,12.8886,12.8786,12.8886,219318.3555
2012-07-23 11:05:00,25.79,25.79,25.73,25.75,347241.3266085893,12.8886,12.8886,12.8586,12.8686,347241.3266
2012-07-23 11:10:00,25.75,25.75,25.74,25.74,128228.64129604156,12.8686,12.8686,12.8636,12.8636,128228.6413
2012-07-23 11:15:00,25.74,25.75,25.73,25.73,326150.0840593,12.8636,12.8686,12.8586,12.8586,326150.0841
2012-07-23 11:20:00,25.73,25.73,25.71,25.71,134494.8800244536,12.8586,12.8586,12.8487,12.8487,134494.88
2012-07-23 11:25:00,25.71,25.71,25.67,25.67,254776.09659177743,12.8487,12.8487,12.8287,12.8287,254776.0966
2012-07-23 11:30:00,25.68,25.73,25.67,25.71,617912.2726578022,12.8337,12.8586,12.8287,12.8487,617912.2727
2012-07-23 11:35:00,25.71,25.72,25.64,25.69,438636.710988843,12.8487,12.8536,12.8137,12.8387,438636.711
2012-07-23 11:40:00,25.69,25.71,25.69,25.71,159101.32966529115,12.8387,12.8487,12.8387,12.8487,159101.3297
2012-07-23 11:45:00,25.71,25.74,25.71,25.74,143817.82057160322,12.8487,12.8636,12.8487,12.8636,143817.8206
2012-07-23 11:50:00,25.74,25.76,25.74,25.75,342044.93351673544,12.8636,12.8736,12.8636,12.8686,342044.9335
2012-07-23 11:55:00,25.75,25.77,25.75,25.75,151612.41020938408,12.8686,12.8786,12.8686,12.8686,151612.4102
2012-07-23 12:00:00,25.76,25.77,25.74,25.76,281827.90768760507,12.8736,12.8786,12.8636,12.8736,281827.9077
2012-07-23 12:05:00,25.76,25.77,25.75,25.76,130826.8378419685,12.8736,12.8786,12.8686,12.8736,130826.8378
2012-07-23 12:10:00,25.76,25.76,25.74,25.75,97967.2932905395,12.8736,12.8736,12.8636,12.8686,97967.2933
2012-07-23 12:15:00,25.75,25.75,25.71,25.72,201895.1551276173,12.8686,12.8686,12.8487,12.8536,201895.1551
2012-07-23 12:20:00,25.73,25.73,25.72,25.73,143970.6556625401,12.8586,12.8586,12.8536,12.8586,143970.6557
2012-07-23 12:25:00,25.73,25.74,25.72,25.74,149014.21366345714,12.8586,12.8636,12.8536,12.8636,149014.2137
2012-07-23 12:30:00,25.74,25.75,25.73,25.73,120739.72184013449,12.8636,12.8686,12.8586,12.8586,120739.7218
2012-07-23 12:35:00,25.73,25.73,25.71,25.73,116001.83402109124,12.8586,12.8586,12.8487,12.8586,116001.834
2012-07-23 12:40:00,25.73,25.73,25.71,25.73,213816.29222069387,12.8586,12.8586,12.8487,12.8586,213816.2922
2012-07-23 12:45:00,25.73,25.74,25.72,25.72,157114.4734831117,12.8586,12.8636,12.8536,12.8536,157114.4735
2012-07-23 12:50:00,25.72,25.73,25.71,25.72,121503.89729481887,12.8536,12.8586,12.8487,12.8536,121503.8973
2012-07-23 12:55:00,25.73,25.75,25.72,25.73,168424.27021244078,12.8586,12.8686,12.8536,12.8586,168424.2702
2012-07-23 13:00:00,25.73,25.73,25.72,25.73,72749.50328595444,12.8586,12.8586,12.8536,12.8586,72749.5033
2012-07-23 13:05:00,25.73,25.73,25.72,25.73,69845.63655815375,12.8586,12.8586,12.8536,12.8586,69845.6366
2012-07-23 13:10:00,25.73,25.73,25.71,25.71,142442.3047531713,12.8586,12.8586,12.8487,12.8487,142442.3048
2012-07-23 13:15:00,25.71,25.73,25.71,25.73,81002.59819654592,12.8487,12.8586,12.8487,12.8586,81002.5982
2012-07-23 13:20:00,25.73,25.73,25.71,25.73,117683.02002139692,12.8586,12.8586,12.8487,12.8586,117683.02
2012-07-23 13:25:00,25.73,25.73,25.72,25.73,162005.19639309184,12.8586,12.8586,12.8536,12.8586,162005.1964
2012-07-23 13:30:00,25.73,25.73,25.72,25.73,148708.54348158336,12.8586,12.8586,12.8536,12.8586,148708.5435
2012-07-23 13:35:00,25.73,25.73,25.71,25.73,288246.981506954,12.8586,12.8586,12.8487,12.8586,288246.9815
2012-07-23 13:40:00,25.73,25.73,25.72,25.73,237811.40149778387,12.8586,12.8586,12.8536,12.8586,237811.4015
2012-07-23 13:45:00,25.72,25.73,25.69,25.7,119517.04111263946,12.8536,12.8586,12.8387,12.8437,119517.0411
2012-07-23 13:50:00,25.71,25.71,25.69,25.7,95827.6020174232,12.8487,12.8487,12.8387,12.8437,95827.602
2012-07-23 13:55:00,25.69,25.71,25.69,25.69,69998.47164909063,12.8387,12.8487,12.8387,12.8387,69998.4716
2012-07-23 14:00:00,25.7,25.71,25.69,25.71,92618.06510774874,12.8437,12.8487,12.8387,12.8487,92618.0651
2012-07-23 14:05:00,25.71,25.71,25.69,25.7,213052.11676600948,12.8487,12.8487,12.8387,12.8437,213052.1168
2012-07-23 14:10:00,25.71,25.71,25.69,25.69,56396.14855570839,12.8487,12.8487,12.8387,12.8387,56396.1486
2012-07-23 14:15:00,25.69,25.69,25.66,25.66,132508.02384227418,12.8387,12.8387,12.8237,12.8237,132508.0238
2012-07-23 14:20:00,25.66,25.66,25.63,25.63,104386.36710988842,12.8237,12.8237,12.8087,12.8087,104386.3671
2012-07-23 14:25:00,25.63,25.64,25.61,25.62,174079.1685771053,12.8087,12.8137,12.7987,12.8037,174079.1686
2012-07-23 14:30:00,25.62,25.64,25.61,25.62,93687.9107443069,12.8037,12.8137,12.7987,12.8037,93687.9107
2012-07-23 14:35:00,25.62,25.64,25.62,25.64,122268.07274950328,12.8037,12.8137,12.8037,12.8137,122268.0727
2012-07-23 14:40:00,25.64,25.64,25.63,25.64,49060.064190738194,12.8137,12.8137,12.8087,12.8137,49060.0642
2012-07-23 14:45:00,25.64,25.64,25.6,25.64,392633.3486168424,12.8137,12.8137,12.7937,12.8137,392633.3486
2012-07-23 14:50:00,25.64,25.64,25.58,25.59,307351.36787406384,12.8137,12.8137,12.7837,12.7887,307351.3679
2012-07-23 14:55:00,25.59,25.59,25.58,25.58,99189.97401803454,12.7887,12.7887,12.7837,12.7837,99189.974
2012-07-23 15:00:00,25.58,25.58,25.56,25.58,193794.8953079627,12.7837,12.7837,12.7737,12.7837,193794.8953
2012-07-23 15:05:00,25.58,25.58,25.57,25.58,240562.4331346477,12.7837,12.7837,12.7787,12.7837,240562.4331
2012-07-23 15:10:00,25.57,25.58,25.54,25.55,281980.7427785419,12.7787,12.7837,12.7637,12.7687,281980.7428
2012-07-23 15:15:00,25.55,25.56,25.54,25.56,360537.9795200978,12.7687,12.7737,12.7637,12.7737,360537.9795
2012-07-23 15:20:00,25.56,25.56,25.54,25.55,456976.9219012685,12.7737,12.7737,12.7637,12.7687,456976.9219
2012-07-23 15:25:00,25.55,25.58,25.54,25.58,795506.6483264557,12.7687,12.7837,12.7637,12.7837,795506.6483
2012-07-23 15:30:00,25.58,25.61,25.57,25.61,357175.60751948645,12.7837,12.7987,12.7787,12.7987,357175.6075
2012-07-23 15:35:00,25.61,25.62,25.6,25.62,187070.15130674,12.7987,12.8037,12.7937,12.8037,187070.1513
2012-07-23 15:40:00,25.62,25.64,25.6,25.64,448876.6620816139,12.8037,12.8137,12.7937,12.8137,448876.6621
2012-07-23 15:45:00,25.64,25.67,25.64,25.67,443221.7637169494,12.8137,12.8287,12.8137,12.8287,443221.7637
2012-07-23 15:50:00,25.67,25.7,25.66,25.69,842427.0212440776,12.8287,12.8437,12.8237,12.8387,842427.0212
2012-07-23 15:55:00,25.69,25.71,25.64,25.65,1952773.956900504,12.8387,12.8487,12.8137,12.8187,1952773.9569
2012-07-24 09:30:00,25.69,25.75,25.6,25.6,334556.0140608284,12.8387,12.8686,12.7937,12.7937,334556.0141
2012-07-24 09:35:00,25.6,25.61,25.52,25.56,148708.54348158336,12.7937,12.7987,12.7537,12.7737,148708.5435
2012-07-24 09:40:00,25.56,25.59,25.54,25.57,179122.7265780223,12.7737,12.7887,12.7637,12.7787,179122.7266
2012-07-24 09:45:00,25.57,25.6,25.56,25.58,133119.3642060217,12.7787,12.7937,12.7737,12.7837,133119.3642
2012-07-24 09:50:00,25.58,25.6,25.52,25.56,180345.4073055173,12.7837,12.7937,12.7537,12.7737,180345.4073
2012-07-24 09:55:00,25.56,25.6,25.55,25.59,363594.6813388354,12.7737,12.7937,12.7687,12.7887,363594.6813
2012-07-24 10:00:00,25.59,25.63,25.58,25.62,362066.3304294666,12.7887,12.8087,12.7837,12.8037,362066.3304
2012-07-24 10:05:00,25.62,25.65,25.62,25.64,239186.91731621572,12.8037,12.8187,12.8037,12.8137,239186.9173
2012-07-24 10:10:00,25.63,25.66,25.63,25.64,176677.36512303224,12.8087,12.8237,12.8087,12.8137,176677.3651
2012-07-24 10:15:00,25.63,25.64,25.6,25.6,123032.24820418768,12.8087,12.8137,12.7937,12.7937,123032.2482
2012-07-24 10:20:00,25.6,25.62,25.6,25.61,129604.15711447348,12.7937,12.8037,12.7937,12.7987,129604.1571
2012-07-24 10:25:00,25.62,25.62,25.61,25.62,82683.78419685159,12.8037,12.8037,12.7987,12.8037,82683.7842
2012-07-24 10:30:00,25.62,25.64,25.62,25.64,70915.4821947119,12.8037,12.8137,12.8037,12.8137,70915.4822
2012-07-24 10:35:00,25.64,25.66,25.63,25.66,268836.92495797033,12.8137,12.8237,12.8087,12.8237,268836.925
2012-07-24 10:40:00,25.66,25.67,25.65,25.66,81613.93856029343,12.8237,12.8287,12.8187,12.8237,81613.9386
2012-07-24 10:45:00,25.67,25.69,25.66,25.66,182179.42839675987,12.8287,12.8387,12.8237,12.8237,182179.4284
2012-07-24 10:50:00,25.66,25.71,25.66,25.71,153140.76111875285,12.8237,12.8487,12.8237,12.8487,153140.7611
2012-07-24 10:55:00,25.71,25.73,25.69,25.73,115696.16383921748,12.8487,12.8586,12.8387,12.8586,115696.1638
2012-07-24 11:00:00,25.72,25.73,25.67,25.67,278312.7005960568,12.8536,12.8586,12.8287,12.8287,278312.7006
2012-07-24 11:05:00,25.67,25.69,25.65,25.65,129604.15711447348,12.8287,12.8387,12.8187,12.8187,129604.1571
2012-07-24 11:10:00,25.66,25.67,25.64,25.65,198074.2778541953,12.8237,12.8287,12.8137,12.8187,198074.2779
2012-07-24 11:15:00,25.64,25.65,25.62,25.62,220541.03622191653,12.8137,12.8187,12.8037,12.8037,220541.0362
2012-07-24 11:20:00,25.62,25.65,25.62,25.64,201130.9796729329,12.8037,12.8187,12.8037,12.8137,201130.9797
2012-07-24 11:25:00,25.64,25.64,25.58,25.58,203882.0113097967,12.8137,12.8137,12.7837,12.7837,203882.0113
2012-07-24 11:30:00,25.58,25.59,25.56,25.58,168424.27021244078,12.7837,12.7887,12.7737,12.7837,168424.2702
2012-07-24 11:35:00,25.58,25.59,25.52,25.54,447348.3111722451,12.7837,12.7887,12.7537,12.7637,447348.3112
2012-07-24 11:40:00,25.55,25.56,25.52,25.52,307504.2029650008,12.7687,12.7737,12.7537,12.7537,307504.203
2012-07-24 11:45:00,25.52,25.54,25.5,25.53,220082.53094910592,12.7537,12.7637,12.7437,12.7587,220082.5309
2012-07-24 11:50:00,25.52,25.54,25.5,25.51,96897.44765398136,12.7537,12.7637,12.7437,12.7487,96897.4477
2012-07-24 11:55:00,25.52,25.52,25.5,25.52,439859.39171633805,12.7537,12.7537,12.7437,12.7537,439859.3917
2012-07-24 12:00:00,25.52,25.52,25.48,25.5,231239.49258749807,12.7537,12.7537,12.7337,12.7437,231239.4926
2012-07-24 12:05:00,25.5,25.54,25.5,25.53,122268.07274950328,12.7437,12.7637,12.7437,12.7587,122268.0727
2012-07-24 12:10:00,25.52,25.55,25.51,25.52,173314.99312242088,12.7537,12.7687,12.7487,12.7537,173314.9931
2012-07-24 12:15:00,25.52,25.52,25.5,25.51,176830.20021396913,12.7537,12.7537,12.7437,12.7487,176830.2002
2012-07-24 12:20:00,25.51,25.52,25.5,25.52,384838.7589790616,12.7487,12.7537,12.7437,12.7537,384838.759
2012-07-24 12:25:00,25.51,25.52,25.5,25.51,107748.73911049977,12.7487,12.7537,12.7437,12.7487,107748.7391
2012-07-24 12:30:00,25.52,25.53,25.5,25.52,158642.8243924805,12.7537,12.7587,12.7437,12.7537,158642.8244
2012-07-24 12:35:00,25.52,25.53,25.51,25.51,130215.497478221,12.7537,12.7587,12.7487,12.7487,130215.4975
2012-07-24 12:40:00,25.52,25.52,25.51,25.52,91395.3843802537,12.7537,12.7537,12.7487,12.7537,91395.3844
2012-07-24 12:45:00,25.51,25.53,25.51,25.52,223903.40822252788,12.7487,12.7587,12.7487,12.7537,223903.4082
2012-07-24 12:50:00,25.51,25.53,25.5,25.52,126394.62020479902,12.7487,12.7587,12.7437,12.7537,126394.6202
2012-07-24 12:55:00,25.52,25.54,25.52,25.54,68011.6154669112,12.7537,12.7637,12.7537,12.7637,68011.6155
2012-07-24 13:00:00,25.53,25.54,25.52,25.52,57007.48891945591,12.7587,12.7637,12.7537,12.7537,57007.4889
2012-07-24 13:05:00,25.52,25.54,25.52,25.54,58688.67491976157,12.7537,12.7637,12.7537,12.7637,58688.6749
2012-07-24 13:10:00,25.54,25.54,25.52,25.54,81919.6087421672,12.7637,12.7637,12.7537,12.7637,81919.6087
2012-07-24 13:15:00,25.54,25.54,25.53,25.53,35916.24637016659,12.7637,12.7637,12.7587,12.7587,35916.2464
2012-07-24 13:20:00,25.53,25.53,25.52,25.52,106831.72856487847,12.7587,12.7587,12.7537,12.7537,106831.7286
2012-07-24 13:25:00,25.53,25.53,25.5,25.52,182026.593305823,12.7587,12.7587,12.7437,12.7537,182026.5933
2012-07-24 13:30:00,25.52,25.52,25.5,25.5,158184.31911966988,12.7537,12.7537,12.7437,12.7437,158184.3191
2012-07-24 13:35:00,25.5,25.5,25.48,25.48,41418.30964389424,12.7437,12.7437,12.7337,12.7337,41418.3096
2012-07-24 13:40:00,25.48,25.48,25.46,25.46,317896.9891487085,12.7337,12.7337,12.7237,12.7237,317896.9891
2012-07-24 13:45:00,25.47,25.5,25.46,25.48,115390.49365734372,12.7287,12.7437,12.7237,12.7337,115390.4937
2012-07-24 13:50:00,25.48,25.53,25.48,25.53,99189.97401803454,12.7337,12.7587,12.7337,12.7587,99189.974
2012-07-24 13:55:00,25.53,25.54,25.51,25.52,133730.7045697692,12.7587,12.7637,12.7487,12.7537,133730.7046
2012-07-24 14:00:00,25.52,25.52,25.48,25.5,104539.20220082533,12.7537,12.7537,12.7337,12.7437,104539.2022
2012-07-24 14:05:00,25.5,25.5,25.49,25.49,67247.4400122268,12.7437,12.7437,12.7387,12.7387,67247.44
2012-07-24 14:10:00,25.49,25.52,25.49,25.51,53033.77655509705,12.7387,12.7537,12.7387,12.7487,53033.7766
2012-07-24 14:15:00,25.51,25.52,25.5,25.5,127617.30093229403,12.7487,12.7537,12.7437,12.7437,127617.3009
2012-07-24 14:20:00,25.51,25.52,25.5,25.5,60981.20128381477,12.7487,12.7537,12.7437,12.7437,60981.2013
2012-07-24 14:25:00,25.5,25.51,25.45,25.47,131132.50802384227,12.7437,12.7487,12.7187,12.7287,131132.508
2012-07-24 14:30:00,25.47,25.5,25.47,25.5,99648.47929084518,12.7287,12.7437,12.7287,12.7437,99648.4793
2012-07-24 14:35:00,25.5,25.52,25.5,25.52,160018.34021091243,12.7437,12.7537,12.7437,12.7537,160018.3402
2012-07-24 14:40:00,25.52,25.52,25.5,25.5,60064.19073819349,12.7537,12.7537,12.7437,12.7437,60064.1907
2012-07-24 14:45:00,25.5,25.52,25.5,25.52,46920.37291762189,12.7437,12.7537,12.7437,12.7537,46920.3729
2012-07-24 14:50:00,25.51,25.52,25.5,25.5,245911.66131743847,12.7487,12.7537,12.7437,12.7437,245911.6613
2012-07-24 14:55:00,25.5,25.51,25.47,25.5,89255.6931071374,12.7437,12.7487,12.7287,12.7437,89255.6931
2012-07-24 15:00:00,25.51,25.51,25.48,25.48,138774.26257068623,12.7487,12.7487,12.7337,12.7337,138774.2626
2012-07-24 15:05:00,25.48,25.49,25.45,25.46,142289.46966223445,12.7337,12.7387,12.7187,12.7237,142289.4697
2012-07-24 15:10:00,25.45,25.48,25.45,25.47,130215.497478221,12.7187,12.7337,12.7187,12.7287,130215.4975
2012-07-24 15:15:00,25.47,25.49,25.47,25.47,138468.59238881245,12.7287,12.7387,12.7287,12.7287,138468.5924
2012-07-24 15:20:00,25.47,25.53,25.47,25.52,151765.24530032094,12.7287,12.7587,12.7287,12.7537,151765.2453
2012-07-24 15:25:00,25.52,25.55,25.52,25.53,201436.64985480663,12.7537,12.7687,12.7537,12.7587,201436.6499
2012-07-24 15:30:00,25.53,25.54,25.49,25.52,220541.03622191653,12.7587,12.7637,12.7387,12.7537,220541.0362
2012-07-24 15:35:00,25.51,25.53,25.5,25.52,239951.0927709002,12.7487,12.7587,12.7437,12.7537,239951.0928
2012-07-24 15:40:00,25.52,25.54,25.52,25.52,188751.3373070457,12.7537,12.7637,12.7537,12.7537,188751.3373
2012-07-24 15:45:00,25.52,25.53,25.51,25.52,296347.2413266086,12.7537,12.7587,12.7487,12.7537,296347.2413
2012-07-24 15:50:00,25.52,25.6,25.5,25.58,491823.32263487694,12.7537,12.7937,12.7437,12.7837,491823.3226
2012-07-24 15:55:00,25.59,25.62,25.5,25.51,1369555.2498853735,12.7887,12.8037,12.7437,12.7487,1369555.2499
2012-07-25 09:30:00,25.64,25.64,25.49,25.52,378114.0149778389,12.8137,12.8137,12.7387,12.7537,378114.015
2012-07-25 09:35:00,25.54,25.62,25.53,25.6,107901.57420143664,12.7637,12.8037,12.7587,12.7937,107901.5742
2012-07-25 09:40:00,25.6,25.61,25.57,25.6,74736.35946813387,12.7937,12.7987,12.7787,12.7937,74736.3595
2012-07-25 09:45:00,25.6,25.62,25.58,25.6,196393.09185388964,12.7937,12.8037,12.7837,12.7937,196393.0919
2012-07-25 09:50:00,25.6,25.6,25.54,25.55,167354.4245758826,12.7937,12.7937,12.7637,12.7687,167354.4246
2012-07-25 09:55:00,25.55,25.56,25.54,25.56,138927.0976616231,12.7687,12.7737,12.7637,12.7737,138927.0977
2012-07-25 10:00:00,25.55,25.56,25.5,25.53,219624.02567629528,12.7687,12.7737,12.7437,12.7587,219624.0257
2012-07-25 10:05:00,25.53,25.56,25.52,25.56,121351.062203882,12.7587,12.7737,12.7537,12.7737,121351.0622
2012-07-25 10:10:00,25.56,25.59,25.54,25.58,142595.1398441082,12.7737,12.7887,12.7637,12.7837,142595.1398
2012-07-25 10:15:00,25.58,25.6,25.57,25.58,180498.2423964542,12.7837,12.7937,12.7787,12.7837,180498.2424
2012-07-25 10:20:00,25.58,25.6,25.55,25.57,95827.6020174232,12.7837,12.7937,12.7687,12.7787,95827.602
2012-07-25 10:25:00,25.57,25.59,25.54,25.58,79015.7420143665,12.7787,12.7887,12.7637,12.7837,79015.742
2012-07-25 10:30:00,25.57,25.58,25.52,25.52,154057.77166437413,12.7787,12.7837,12.7537,12.7537,154057.7717
2012-07-25 10:35:00,25.52,25.54,25.51,25.51,183554.9442151918,12.7537,12.7637,12.7487,12.7487,183554.9442
2012-07-25 10:40:00,25.51,25.52,25.48,25.49,123490.75347699832,12.7487,12.7537,12.7337,12.7387,123490.7535
2012-07-25 10:45:00,25.5,25.5,25.42,25.42,113862.14274797493,12.7437,12.7437,12.7037,12.7037,113862.1427
2012-07-25 10:50:00,25.42,25.44,25.39,25.42,154974.7822099954,12.7037,12.7137,12.6887,12.7037,154974.7822
2012-07-25 10:55:00,25.43,25.43,25.39,25.41,151612.41020938408,12.7087,12.7087,12.6887,12.6987,151612.4102
2012-07-25 11:00:00,25.41,25.46,25.41,25.45,317591.31896683475,12.6987,12.7237,12.6987,12.7187,317591.319
2012-07-25 11:05:00,25.45,25.48,25.45,25.47,208314.2289469662,12.7187,12.7337,12.7187,12.7287,208314.2289
2012-07-25 11:10:00,25.47,25.48,25.45,25.47,107748.73911049977,12.7287,12.7337,12.7187,12.7287,107748.7391
2012-07-25 11:15:00,25.47,25.49,25.45,25.46,126241.78511386212,12.7287,12.7387,12.7187,12.7237,126241.7851
2012-07-25 11:20:00,25.47,25.49,25.46,25.46,106678.8934739416,12.7287,12.7387,12.7237,12.7237,106678.8935
2012-07-25 11:25:00,25.47,25.48,25.45,25.45,95063.4265627388,12.7287,12.7337,12.7187,12.7187,95063.4266
2012-07-25 11:30:00,25.45,25.47,25.44,25.45,121503.89729481887,12.7187,12.7287,12.7137,12.7187,121503.8973
2012-07-25 11:35:00,25.45,25.48,25.44,25.48,108512.91456518415,12.7187,12.7337,12.7137,12.7337,108512.9146
2012-07-25 11:40:00,25.48,25.5,25.48,25.5,101788.17056396148,12.7337,12.7437,12.7337,12.7437,101788.1706
2012-07-25 11:45:00,25.5,25.5,25.47,25.47,51505.42564572825,12.7437,12.7437,12.7287,12.7287,51505.4256
2012-07-25 11:50:00,25.48,25.51,25.47,25.5,54714.96255540272,12.7337,12.7487,12.7287,12.7437,54714.9626
2012-07-25 11:55:00,25.5,25.51,25.48,25.5,66483.26455754241,12.7437,12.7487,12.7337,12.7437,66483.2646
2012-07-25 12:00:00,25.5,25.52,25.5,25.52,78098.73146874522,12.7437,12.7537,12.7437,12.7537,78098.7315
2012-07-25 12:05:00,25.53,25.54,25.52,25.52,80391.25783279841,12.7587,12.7637,12.7537,12.7537,80391.2578
2012-07-25 12:10:00,25.52,25.52,25.47,25.47,72902.33837689133,12.7537,12.7537,12.7287,12.7287,72902.3384
2012-07-25 12:15:00,25.48,25.49,25.45,25.45,161393.85602934432,12.7337,12.7387,12.7187,12.7187,161393.856
2012-07-25 12:20:00,25.45,25.48,25.45,25.47,57618.82928320342,12.7187,12.7337,12.7187,12.7287,57618.8293
2012-07-25 12:25:00,25.47,25.47,25.45,25.45,81919.6087421672,12.7287,12.7287,12.7187,12.7187,81919.6087
2012-07-25 12:30:00,25.46,25.48,25.45,25.48,73972.18401344949,12.7237,12.7337,12.7187,12.7337,73972.184
2012-07-25 12:35:00,25.48,25.52,25.47,25.52,54409.29237352896,12.7337,12.7537,12.7287,12.7537,54409.2924
2012-07-25 12:40:00,25.52,25.54,25.51,25.54,61134.03637475164,12.7537,12.7637,12.7487,12.7637,61134.0364
2012-07-25 12:45:00,25.54,25.58,25.53,25.55,103469.35656426716,12.7637,12.7837,12.7587,12.7687,103469.3566
2012-07-25 12:50:00,25.55,25.56,25.53,25.53,37903.10255234602,12.7687,12.7737,12.7587,12.7587,37903.1026
2012-07-25 12:55:00,25.53,25.54,25.52,25.52,57007.48891945591,12.7587,12.7637,12.7537,12.7537,57007.4889
2012-07-25 13:00:00,25.52,25.54,25.51,25.51,75194.86474094451,12.7537,12.7637,12.7487,12.7487,75194.8647
2012-07-25 13:05:00,25.51,25.52,25.51,25.51,57771.6643741403,12.7487,12.7537,12.7487,12.7487,57771.6644
2012-07-25 13:10:00,25.52,25.52,25.51,25.52,55479.13801008711,12.7537,12.7537,12.7487,12.7537,55479.138
2012-07-25 13:15:00,25.52,25.52,25.51,25.52,197157.26730857405,12.7537,12.7537,12.7487,12.7537,197157.2673
2012-07-25 13:20:00,25.52,25.54,25.51,25.54,220541.03622191653,12.7537,12.7637,12.7487,12.7637,220541.0362
2012-07-25 13:25:00,25.54,25.54,25.51,25.52,149014.21366345714,12.7637,12.7637,12.7487,12.7537,149014.2137
2012-07-25 13:30:00,25.52,25.53,25.5,25.52,73055.17346782821,12.7537,12.7587,12.7437,12.7537,73055.1735
2012-07-25 13:35:00,25.52,25.58,25.52,25.55,369860.9200672474,12.7537,12.7837,12.7537,12.7687,369860.9201
2012-07-25 13:40:00,25.55,25.56,25.54,25.55,66788.93473941616,12.7687,12.7737,12.7637,12.7687,66788.9347
2012-07-25 13:45:00,25.55,25.56,25.51,25.51,134189.20984257985,12.7687,12.7737,12.7487,12.7487,134189.2098
2012-07-25 13:50:00,25.51,25.52,25.5,25.51,484945.74354271736,12.7487,12.7537,12.7437,12.7487,484945.7435
2012-07-25 13:55:00,25.52,25.52,25.51,25.52,19104.386367109888,12.7537,12.7537,12.7487,12.7537,19104.3864
2012-07-25 14:00:00,25.52,25.52,25.5,25.5,105150.54256457282,12.7537,12.7537,12.7437,12.7437,105150.5426
2012-07-25 14:05:00,25.5,25.52,25.5,25.52,35916.24637016659,12.7437,12.7537,12.7437,12.7537,35916.2464
2012-07-25 14:10:00,25.52,25.52,25.51,25.52,215650.3133119364,12.7537,12.7537,12.7487,12.7537,215650.3133
2012-07-25 14:15:00,25.52,25.52,25.49,25.5,117224.51474858628,12.7537,12.7537,12.7387,12.7437,117224.5147
2012-07-25 14:20:00,25.51,25.52,25.5,25.51,212899.2816750726,12.7487,12.7537,12.7437,12.7487,212899.2817
2012-07-25 14:25:00,25.5,25.5,25.47,25.48,104692.0372917622,12.7437,12.7437,12.7287,12.7337,104692.0373
2012-07-25 14:30:00,25.48,25.49,25.47,25.48,58841.51001069845,12.7337,12.7387,12.7287,12.7337,58841.51
2012-07-25 14:35:00,25.48,25.5,25.48,25.49,169952.62112180956,12.7337,12.7437,12.7337,12.7387,169952.6211
2012-07-25 14:40:00,25.49,25.52,25.48,25.5,442457.58826226497,12.7387,12.7537,12.7337,12.7437,442457.5883
2012-07-25 14:45:00,25.5,25.51,25.49,25.5,65566.25401192113,12.7437,12.7487,12.7387,12.7437,65566.254
2012-07-25 14:50:00,25.5,25.5,25.49,25.5,83142.28946966222,12.7437,12.7437,12.7387,12.7437,83142.2895
2012-07-25 14:55:00,25.49,25.5,25.48,25.48,162769.37184777623,12.7387,12.7437,12.7337,12.7337,162769.3718
2012-07-25 15:00:00,25.48,25.49,25.47,25.48,189515.5127617301,12.7337,12.7387,12.7287,12.7337,189515.5128
2012-07-25 15:05:00,25.48,25.5,25.48,25.49,152987.926027816,12.7337,12.7437,12.7337,12.7387,152987.926
2012-07-25 15:10:00,25.49,25.5,25.45,25.45,276784.34968668805,12.7387,12.7437,12.7187,12.7187,276784.3497
2012-07-25 15:15:00,25.45,25.47,25.44,25.45,107290.23383768911,12.7187,12.7287,12.7137,12.7187,107290.2338
2012-07-25 15:20:00,25.45,25.47,25.44,25.45,217178.6642213052,12.7187,12.7287,12.7137,12.7187,217178.6642
2012-07-25 15:25:00,25.46,25.48,25.43,25.47,89408.52819807427,12.7237,12.7337,12.7087,12.7287,89408.5282
2012-07-25 15:30:00,25.48,25.48,25.42,25.42,108360.07947424728,12.7337,12.7337,12.7037,12.7037,108360.0795
2012-07-25 15:35:00,25.43,25.45,25.42,25.44,238117.07167965765,12.7087,12.7187,12.7037,12.7137,238117.0717
2012-07-25 15:40:00,25.44,25.46,25.42,25.45,155127.6173009323,12.7137,12.7237,12.7037,12.7187,155127.6173
2012-07-25 15:45:00,25.45,25.46,25.42,25.45,215497.4782209996,12.7187,12.7237,12.7037,12.7187,215497.4782
2012-07-25 15:50:00,25.45,25.46,25.43,25.46,337918.3860614397,12.7187,12.7237,12.7087,12.7237,337918.3861
2012-07-25 15:55:00,25.46,25.47,25.42,25.42,913342.5034387896,12.7237,12.7287,12.7037,12.7037,913342.5034
2012-07-26 09:30:00,25.83,26.04,25.81,25.93,1068775.7909215956,12.9086,13.0136,12.8986,12.9586,1068775.7909
2012-07-26 09:35:00,25.94,25.98,25.84,25.9,445208.6198991288,12.9636,12.9836,12.9136,12.9436,445208.6199
2012-07-26 09:40:00,25.9,25.9,25.84,25.88,254928.93168271435,12.9436,12.9436,12.9136,12.9336,254928.9317
2012-07-26 09:45:00,25.88,25.88,25.79,25.81,580926.1806510774,12.9336,12.9336,12.8886,12.8986,580926.1807
2012-07-26 09:50:00,25.81,25.82,25.78,25.81,291915.02368943905,12.8986,12.9036,12.8836,12.8986,291915.0237
2012-07-26 09:55:00,25.81,25.82,25.77,25.79,162158.03148402873,12.8986,12.9036,12.8786,12.8886,162158.0315
2012-07-26 10:00:00,25.79,25.83,25.76,25.82,262876.35641143203,12.8886,12.9086,12.8736,12.9036,262876.3564
2012-07-26 10:05:00,25.82,25.83,25.79,25.82,302766.3151459575,12.9036,12.9086,12.8886,12.9036,302766.3151
2012-07-26 10:10:00,25.82,25.83,25.8,25.82,316827.1435121504,12.9036,12.9086,12.8936,12.9036,316827.1435
2012-07-26 10:15:00,25.82,25.84,25.8,25.81,401192.1137093076,12.9036,12.9136,12.8936,12.8986,401192.1137
2012-07-26 10:20:00,25.81,25.83,25.81,25.82,280299.5567782363,12.8986,12.9086,12.8986,12.9036,280299.5568
2012-07-26 10:25:00,25.82,25.84,25.81,25.82,210301.08512914565,12.9036,12.9136,12.8986,12.9036,210301.0851
2012-07-26 10:30:00,25.82,25.84,25.81,25.82,171480.97203117836,12.9036,12.9136,12.8986,12.9036,171480.972
2012-07-26 10:35:00,25.81,25.83,25.79,25.81,108207.2443833104,12.8986,12.9086,12.8886,12.8986,108207.2444
2012-07-26 10:40:00,25.81,25.84,25.8,25.82,187375.8214886138,12.8986,12.9136,12.8936,12.9036,187375.8215
2012-07-26 10:45:00,25.81,25.82,25.79,25.81,76264.71037750268,12.8986,12.9036,12.8886,12.8986,76264.7104
2012-07-26 10:50:00,25.81,25.81,25.77,25.79,71679.6576493963,12.8986,12.8986,12.8786,12.8886,71679.6576
2012-07-26 10:55:00,25.79,25.82,25.78,25.81,64190.738193489226,12.8886,12.9036,12.8836,12.8986,64190.7382
2012-07-26 11:00:00,25.81,25.82,25.8,25.82,109582.76020174232,12.8986,12.9036,12.8936,12.9036,109582.7602
2012-07-26 11:05:00,25.82,25.83,25.77,25.79,205104.69203729177,12.9036,12.9086,12.8786,12.8886,205104.692
2012-07-26 11:10:00,25.79,25.83,25.79,25.81,77334.55601406083,12.8886,12.9086,12.8886,12.8986,77334.556
2012-07-26 11:15:00,25.81,25.81,25.79,25.81,74736.35946813387,12.8986,12.8986,12.8886,12.8986,74736.3595
2012-07-26 11:20:00,25.82,25.82,25.79,25.81,52728.10637322329,12.9036,12.9036,12.8886,12.8986,52728.1064
2012-07-26 11:25:00,25.81,25.81,25.78,25.78,93382.24056243311,12.8986,12.8986,12.8836,12.8836,93382.2406
2012-07-26 11:30:00,25.79,25.8,25.77,25.77,146263.1820265933,12.8886,12.8936,12.8786,12.8786,146263.182
2012-07-26 11:35:00,25.78,25.78,25.75,25.77,59605.68546538285,12.8836,12.8836,12.8686,12.8786,59605.6855
2012-07-26 11:40:00,25.77,25.77,25.71,25.71,59147.18019257221,12.8786,12.8786,12.8487,12.8487,59147.1802
2012-07-26 11:45:00,25.71,25.76,25.7,25.73,191043.8636710989,12.8487,12.8736,12.8437,12.8586,191043.8637
2012-07-26 11:50:00,25.73,25.76,25.73,25.75,103010.8512914565,12.8586,12.8736,12.8586,12.8686,103010.8513
2012-07-26 11:55:00,25.75,25.77,25.75,25.77,54409.29237352896,12.8686,12.8786,12.8686,12.8786,54409.2924
2012-07-26 12:00:00,25.77,25.77,25.73,25.75,244077.64022619592,12.8786,12.8786,12.8586,12.8686,244077.6402
2012-07-26 12:05:00,25.75,25.78,25.75,25.78,81308.26837841969,12.8686,12.8836,12.8686,12.8836,81308.2684
2012-07-26 12:10:00,25.79,25.81,25.79,25.81,744459.7279535381,12.8886,12.8986,12.8886,12.8986,744459.728
2012-07-26 12:15:00,25.8,25.82,25.79,25.81,99648.47929084518,12.8936,12.9036,12.8886,12.8986,99648.4793
2012-07-26 12:20:00,25.81,25.82,25.79,25.79,88338.68256151612,12.8986,12.9036,12.8886,12.8886,88338.6826
2012-07-26 12:25:00,25.79,25.8,25.78,25.79,40195.6289163992,12.8886,12.8936,12.8836,12.8886,40195.6289
2012-07-26 12:30:00,25.8,25.81,25.79,25.8,44016.50618982118,12.8936,12.8986,12.8886,12.8936,44016.5062
2012-07-26 12:35:00,25.79,25.82,25.79,25.81,34540.73055173468,12.8886,12.9036,12.8886,12.8986,34540.7306
2012-07-26 12:40:00,25.81,25.81,25.81,25.81,22466.758367721228,12.8986,12.8986,12.8986,12.8986,22466.7584
2012-07-26 12:45:00,25.81,25.81,25.81,25.81,33318.04982423964,12.8986,12.8986,12.8986,12.8986,33318.0498
2012-07-26 12:50:00,25.81,25.81,25.76,25.77,145651.84166284578,12.8986,12.8986,12.8736,12.8786,145651.8417
2012-07-26 12:55:00,25.77,25.78,25.76,25.77,214886.137857252,12.8786,12.8836,12.8736,12.8786,214886.1379
2012-07-26 13:00:00,25.77,25.78,25.77,25.78,137245.91166131743,12.8786,12.8836,12.8786,12.8836,137245.9117
2012-07-26 13:05:00,25.78,25.78,25.77,25.77,53186.611646033925,12.8836,12.8836,12.8786,12.8786,53186.6116
2012-07-26 13:10:00,25.78,25.78,25.77,25.78,37903.10255234602,12.8836,12.8836,12.8786,12.8836,37903.1026
2012-07-26 13:15:00,25.78,25.79,25.77,25.78,82378.11401497784,12.8836,12.8886,12.8786,12.8836,82378.114
2012-07-26 13:20:00,25.78,25.79,25.78,25.79,118600.03056701818,12.8836,12.8886,12.8836,12.8886,118600.0306
2012-07-26 13:25:00,25.78,25.82,25.78,25.82,277395.69005043554,12.8836,12.9036,12.8836,12.9036,277395.6901
2012-07-26 13:30:00,25.81,25.82,25.81,25.82,188139.99694329817,12.8986,12.9036,12.8986,12.9036,188139.9969
2012-07-26 13:35:00,25.82,25.84,25.81,25.84,105456.21274644656,12.9036,12.9136,12.8986,12.9136,105456.2127
2012-07-26 13:40:00,25.83,25.84,25.83,25.84,72596.66819501757,12.9086,12.9136,12.9086,12.9136,72596.6682
2012-07-26 13:45:00,25.84,25.84,25.83,25.83,66177.59437566865,12.9136,12.9136,12.9086,12.9086,66177.5944
2012-07-26 13:50:00,25.84,25.85,25.81,25.84,380100.8711600183,12.9136,12.9186,12.8986,12.9136,380100.8712
2012-07-26 13:55:00,25.84,25.85,25.84,25.84,467064.0379031025,12.9136,12.9186,12.9136,12.9136,467064.0379
2012-07-26 14:00:00,25.84,25.84,25.84,25.84,56701.81873758214,12.9136,12.9136,12.9136,12.9136,56701.8187
2012-07-26 14:05:00,25.84,25.87,25.82,25.85,371542.1060675531,12.9136,12.9286,12.9036,12.9186,371542.1061
2012-07-26 14:10:00,25.85,25.85,25.81,25.82,82530.94910591471,12.9186,12.9186,12.8986,12.9036,82530.9491
2012-07-26 14:15:00,25.81,25.84,25.81,25.84,75806.20510469204,12.8986,12.9136,12.8986,12.9136,75806.2051
2012-07-26 14:20:00,25.84,25.84,25.82,25.82,168271.4351215039,12.9136,12.9136,12.9036,12.9036,168271.4351
2012-07-26 14:25:00,25.82,25.84,25.82,25.84,39889.95873452545,12.9036,12.9136,12.9036,12.9136,39889.9587
2012-07-26 14:30:00,25.84,25.84,25.82,25.83,43863.671098884304,12.9136,12.9136,12.9036,12.9086,43863.6711
2012-07-26 14:35:00,25.83,25.84,25.81,25.84,38055.937643282894,12.9086,12.9136,12.8986,12.9136,38055.9376
2012-07-26 14:40:00,25.83,25.84,25.81,25.81,82683.78419685159,12.9086,12.9136,12.8986,12.8986,82683.7842
2012-07-26 14:45:00,25.81,25.82,25.81,25.81,192266.54439859392,12.8986,12.9036,12.8986,12.8986,192266.5444
2012-07-26 14:50:00,25.81,25.81,25.8,25.81,302460.64496408374,12.8986,12.8986,12.8936,12.8986,302460.645
2012-07-26 14:55:00,25.81,25.82,25.79,25.8,351826.3793366957,12.8986,12.9036,12.8886,12.8936,351826.3793
2012-07-26 15:00:00,25.8,25.81,25.79,25.81,120586.8867491976,12.8936,12.8986,12.8886,12.8986,120586.8867
2012-07-26 15:05:00,25.81,25.83,25.81,25.82,109429.92511080545,12.8986,12.9086,12.8986,12.9036,109429.9251
2012-07-26 15:10:00,25.81,25.83,25.81,25.83,201283.81476386977,12.8986,12.9086,12.8986,12.9086,201283.8148
2012-07-26 15:15:00,25.83,25.83,25.81,25.82,149472.71893626775,12.9086,12.9086,12.8986,12.9036,149472.7189
2012-07-26 15:20:00,25.82,25.83,25.79,25.79,116307.504202965,12.9036,12.9086,12.8886,12.8886,116307.5042
2012-07-26 15:25:00,25.79,25.82,25.79,25.81,156350.29802842732,12.8886,12.9036,12.8886,12.8986,156350.298
2012-07-26 15:30:00,25.81,25.81,25.79,25.8,301849.30460033624,12.8986,12.8986,12.8886,12.8936,301849.3046
2012-07-26 15:35:00,25.81,25.82,25.8,25.81,194253.40058077333,12.8986,12.9036,12.8936,12.8986,194253.4006
2012-07-26 15:40:00,25.8,25.83,25.79,25.81,735442.4575882623,12.8936,12.9086,12.8886,12.8986,735442.4576
2012-07-26 15:45:00,25.81,25.82,25.8,25.8,463854.50099342805,12.8986,12.9036,12.8936,12.8936,463854.501
2012-07-26 15:50:00,25.81,25.81,25.78,25.79,439095.2162616536,12.8986,12.8986,12.8836,12.8886,439095.2163
2012-07-26 15:55:00,25.8,25.82,25.76,25.77,1052269.601100413,12.8936,12.9036,12.8736,12.8786,1052269.6011
2012-07-27 09:30:00,26.07,26.07,25.86,25.86,438483.8758979061,13.0286,13.0286,12.9236,12.9236,438483.8759
2012-07-27 09:35:00,25.86,25.9,25.84,25.84,156655.96821030107,12.9236,12.9436,12.9136,12.9136,156655.9682
2012-07-27 09:40:00,25.84,25.86,25.81,25.83,175454.68439553722,12.9136,12.9236,12.8986,12.9086,175454.6844
2012-07-27 09:45:00,25.84,25.86,25.82,25.83,256610.11768302,12.9136,12.9236,12.9036,12.9086,256610.1177
2012-07-27 09:50:00,25.83,25.9,25.83,25.83,215038.9729481889,12.9086,12.9436,12.9086,12.9086,215038.9729
2012-07-27 09:55:00,25.84,25.86,25.83,25.84,210759.5904019563,12.9136,12.9236,12.9086,12.9136,210759.5904
2012-07-27 10:00:00,25.84,25.85,25.77,25.78,539966.3762799939,12.9136,12.9186,12.8786,12.8836,539966.3763
2012-07-27 10:05:00,25.78,25.83,25.78,25.83,202353.660400428,12.8836,12.9086,12.8836,12.9086,202353.6604
2012-07-27 10:10:00,25.83,25.83,25.79,25.79,112486.62692954302,12.9086,12.9086,12.8886,12.8886,112486.6269
2012-07-27 10:15:00,25.8,25.82,25.78,25.81,311172.24514748587,12.8936,12.9036,12.8836,12.8986,311172.2451
2012-07-27 10:20:00,25.82,25.83,25.79,25.81,388048.295888736,12.9036,12.9086,12.8886,12.8986,388048.2959
2012-07-27 10:25:00,25.81,25.82,25.79,25.8,228641.2960415712,12.8986,12.9036,12.8886,12.8936,228641.296
2012-07-27 10:30:00,25.8,25.81,25.77,25.77,223292.0678587804,12.8936,12.8986,12.8786,12.8786,223292.0679
2012-07-27 10:35:00,25.77,25.81,25.77,25.81,421672.01589484944,12.8786,12.8986,12.8786,12.8986,421672.0159
2012-07-27 10:40:00,25.81,25.83,25.81,25.81,181720.92312394924,12.8986,12.9086,12.8986,12.8986,181720.9231
2012-07-27 10:45:00,25.82,25.88,25.82,25.87,567629.527739569,12.9036,12.9336,12.9036,12.9286,567629.5277
2012-07-27 10:50:00,25.88,25.88,25.83,25.84,262876.35641143203,12.9336,12.9336,12.9086,12.9136,262876.3564
2012-07-27 10:55:00,25.84,25.86,25.84,25.86,144734.8311172245,12.9136,12.9236,12.9136,12.9236,144734.8311
2012-07-27 11:00:00,25.86,25.87,25.84,25.86,293443.3745988079,12.9236,12.9286,12.9136,12.9236,293443.3746
2012-07-27 11:05:00,25.86,25.86,25.85,25.86,140608.28366192878,12.9236,12.9236,12.9186,12.9236,140608.2837
2012-07-27 11:10:00,25.86,25.86,25.83,25.83,151153.90493657344,12.9236,12.9236,12.9086,12.9086,151153.9049
2012-07-27 11:15:00,25.83,25.84,25.83,25.84,204340.5165826073,12.9086,12.9136,12.9086,12.9136,204340.5166
2012-07-27 11:20:00,25.84,25.84,25.83,25.83,132508.02384227418,12.9136,12.9136,12.9086,12.9086,132508.0238
2012-07-27 11:25:00,25.84,25.84,25.83,25.83,76876.05074125019,12.9136,12.9136,12.9086,12.9086,76876.0507
2012-07-27 11:30:00,25.84,25.84,25.83,25.83,179734.06694176982,12.9136,12.9136,12.9086,12.9086,179734.0669
2012-07-27 11:35:00,25.83,25.84,25.8,25.81,196851.59712670028,12.9086,12.9136,12.8936,12.8986,196851.5971
2012-07-27 11:40:00,25.81,25.82,25.81,25.82,78557.23674155585,12.8986,12.9036,12.8986,12.9036,78557.2367
2012-07-27 11:45:00,25.82,25.83,25.81,25.83,86657.49656121044,12.9036,12.9086,12.8986,12.9086,86657.4966
2012-07-27 11:50:00,25.83,25.83,25.82,25.83,66788.93473941616,12.9086,12.9086,12.9036,12.9086,66788.9347
2012-07-27 11:55:00,25.83,25.83,25.82,25.83,65566.25401192113,12.9086,12.9086,12.9036,12.9086,65566.254
2012-07-27 12:00:00,25.83,25.83,25.82,25.83,70609.81201283814,12.9086,12.9086,12.9036,12.9086,70609.812
2012-07-27 12:05:00,25.83,25.84,25.83,25.83,140149.77838911815,12.9086,12.9136,12.9086,12.9086,140149.7784
2012-07-27 12:10:00,25.83,25.83,25.83,25.83,101176.83020021395,12.9086,12.9086,12.9086,12.9086,101176.8302
2012-07-27 12:15:00,25.83,25.83,25.82,25.83,121962.40256762951,12.9086,12.9086,12.9036,12.9086,121962.4026
2012-07-27 12:20:00,25.83,25.83,25.82,25.82,96133.27219929696,12.9086,12.9086,12.9036,12.9036,96133.2722
2012-07-27 12:25:00,25.83,25.83,25.82,25.82,116154.66911202812,12.9086,12.9086,12.9036,12.9036,116154.6691
2012-07-27 12:30:00,25.83,25.85,25.82,25.85,229252.63640531863,12.9086,12.9186,12.9036,12.9186,229252.6364
2012-07-27 12:35:00,25.85,25.85,25.84,25.85,54714.96255540272,12.9186,12.9186,12.9136,12.9186,54714.9626
2012-07-27 12:40:00,25.85,25.88,25.84,25.88,89408.52819807427,12.9186,12.9336,12.9136,12.9336,89408.5282
2012-07-27 12:45:00,25.88,25.92,25.88,25.92,76876.05074125019,12.9336,12.9536,12.9336,12.9536,76876.0507
2012-07-27 12:50:00,25.92,25.94,25.91,25.94,89408.52819807427,12.9536,12.9636,12.9486,12.9636,89408.5282
2012-07-27 12:55:00,25.94,25.94,25.93,25.94,78098.73146874522,12.9636,12.9636,12.9586,12.9636,78098.7315
2012-07-27 13:00:00,25.94,25.95,25.93,25.95,84364.97019715726,12.9636,12.9686,12.9586,12.9686,84364.9702
2012-07-27 13:05:00,25.95,25.95,25.94,25.94,36221.91655204035,12.9686,12.9686,12.9636,12.9636,36221.9166
2012-07-27 13:10:00,25.95,25.95,25.94,25.95,66941.76983035305,12.9686,12.9686,12.9636,12.9686,66941.7698
2012-07-27 13:15:00,25.95,25.96,25.94,25.94,126241.78511386212,12.9686,12.9736,12.9636,12.9636,126241.7851
2012-07-27 13:20:00,25.95,25.95,25.94,25.95,56396.14855570839,12.9686,12.9686,12.9636,12.9686,56396.1486
2012-07-27 13:25:00,25.95,25.95,25.94,25.94,678434.9686688064,12.9686,12.9686,12.9636,12.9636,678434.9687
2012-07-27 13:30:00,25.94,25.95,25.92,25.94,371694.94115849,12.9636,12.9686,12.9536,12.9636,371694.9412
2012-07-27 13:35:00,25.94,25.94,25.92,25.93,370166.5902491212,12.9636,12.9636,12.9536,12.9586,370166.5902
2012-07-27 13:40:00,25.93,25.93,25.92,25.92,171175.30184930458,12.9586,12.9586,12.9536,12.9536,171175.3018
2012-07-27 13:45:00,25.92,25.94,25.9,25.92,644352.7433898823,12.9536,12.9636,12.9436,12.9536,644352.7434
2012-07-27 13:50:00,25.92,25.92,25.9,25.9,765398.1354118906,12.9536,12.9536,12.9436,12.9436,765398.1354
2012-07-27 13:55:00,25.91,25.92,25.9,25.9,261348.0055020633,12.9486,12.9536,12.9436,12.9436,261348.0055
2012-07-27 14:00:00,25.9,25.92,25.9,25.92,166131.7438483876,12.9436,12.9536,12.9436,12.9536,166131.7438
2012-07-27 14:05:00,25.92,25.92,25.9,25.9,679046.3090325538,12.9536,12.9536,12.9436,12.9436,679046.309
2012-07-27 14:10:00,25.91,25.91,25.9,25.9,117071.6796576494,12.9486,12.9486,12.9436,12.9436,117071.6797
2012-07-27 14:15:00,25.9,25.91,25.88,25.88,213969.1273116308,12.9436,12.9486,12.9336,12.9336,213969.1273
2012-07-27 14:20:00,25.88,25.9,25.87,25.9,95369.09674461256,12.9336,12.9436,12.9286,12.9436,95369.0967
2012-07-27 14:25:00,25.9,25.9,25.87,25.87,172550.8176677365,12.9436,12.9436,12.9286,12.9286,172550.8177
2012-07-27 14:30:00,25.88,25.9,25.87,25.89,142747.9749350451,12.9336,12.9436,12.9286,12.9386,142747.9749
2012-07-27 14:35:00,25.9,25.9,25.86,25.88,171480.97203117836,12.9436,12.9436,12.9236,12.9336,171480.972
2012-07-27 14:40:00,25.88,25.88,25.86,25.86,159254.164756228,12.9336,12.9336,12.9236,12.9236,159254.1648
2012-07-27 14:45:00,25.86,25.87,25.85,25.85,115390.49365734372,12.9236,12.9286,12.9186,12.9186,115390.4937
2012-07-27 14:50:00,25.86,25.86,25.84,25.85,190585.35839828823,12.9236,12.9236,12.9136,12.9186,190585.3584
2012-07-27 14:55:00,25.85,25.86,25.84,25.85,189668.3478526669,12.9186,12.9236,12.9136,12.9186,189668.3479
2012-07-27 15:00:00,25.85,25.85,25.84,25.85,161241.02093840746,12.9186,12.9186,12.9136,12.9186,161241.0209
2012-07-27 15:05:00,25.85,25.86,25.84,25.86,386519.94497936725,12.9186,12.9236,12.9136,12.9236,386519.945
2012-07-27 15:10:00,25.86,25.86,25.84,25.84,253706.2509552193,12.9236,12.9236,12.9136,12.9136,253706.251
2012-07-27 15:15:00,25.84,25.84,25.84,25.84,183860.6143970656,12.9136,12.9136,12.9136,12.9136,183860.6144
2012-07-27 15:20:00,25.84,25.84,25.83,25.84,309338.2240562433,12.9136,12.9136,12.9086,12.9136,309338.2241
2012-07-27 15:25:00,25.84,25.84,25.84,25.84,283967.59896072134,12.9136,12.9136,12.9136,12.9136,283967.599
2012-07-27 15:30:00,25.84,25.89,25.84,25.87,251260.88950022924,12.9136,12.9386,12.9136,12.9286,251260.8895
2012-07-27 15:35:00,25.88,25.88,25.85,25.86,314534.6171480972,12.9336,12.9336,12.9186,12.9236,314534.6171
2012-07-27 15:40:00,25.86,25.86,25.83,25.84,523765.8566406847,12.9236,12.9236,12.9086,12.9136,523765.8566
2012-07-27 15:45:00,25.84,25.85,25.83,25.83,527281.0637322329,12.9136,12.9186,12.9086,12.9086,527281.0637
2012-07-27 15:50:00,25.83,25.85,25.82,25.83,491670.4875439401,12.9086,12.9186,12.9036,12.9086,491670.4875
2012-07-27 15:55:00,25.83,25.84,25.79,25.79,1502827.4491823325,12.9086,12.9136,12.8886,12.8886,1502827.4492
2012-07-30 09:30:00,25.86,25.97,25.84,25.88,531713.2813694024,12.9236,12.9786,12.9136,12.9336,531713.2814
2012-07-30 09:35:00,25.88,25.92,25.87,25.88,200519.63930918532,12.9336,12.9536,12.9286,12.9336,200519.6393
2012-07-30 09:40:00,25.89,25.89,25.86,25.88,485557.0839064649,12.9386,12.9386,12.9236,12.9336,485557.0839
2012-07-30 09:45:00,25.88,25.88,25.84,25.86,264099.0371389271,12.9336,12.9336,12.9136,12.9236,264099.0371
2012-07-30 09:50:00,25.86,25.88,25.84,25.86,410820.72443833103,12.9236,12.9336,12.9136,12.9236,410820.7244
2012-07-30 09:55:00,25.85,25.86,25.84,25.84,424270.2124407764,12.9186,12.9236,12.9136,12.9136,424270.2124
2012-07-30 10:00:00,25.84,25.85,25.84,25.84,220541.03622191653,12.9136,12.9186,12.9136,12.9136,220541.0362
2012-07-30 10:05:00,25.84,25.86,25.84,25.84,422436.19134953385,12.9136,12.9236,12.9136,12.9136,422436.1913
2012-07-30 10:10:00,25.84,25.85,25.84,25.84,353966.070609812,12.9136,12.9186,12.9136,12.9136,353966.0706
2012-07-30 10:15:00,25.85,25.86,25.84,25.85,348769.6775179581,12.9186,12.9236,12.9136,12.9186,348769.6775
2012-07-30 10:20:00,25.84,25.86,25.84,25.85,249885.37368179733,12.9136,12.9236,12.9136,12.9186,249885.3737
2012-07-30 10:25:00,25.85,25.86,25.85,25.86,111875.2865657955,12.9186,12.9236,12.9186,12.9236,111875.2866
2012-07-30 10:30:00,25.86,25.86,25.85,25.86,155280.45239186916,12.9236,12.9236,12.9186,12.9236,155280.4524
2012-07-30 10:35:00,25.86,25.87,25.85,25.86,403790.3102552346,12.9236,12.9286,12.9186,12.9236,403790.3103
2012-07-30 10:40:00,25.86,25.89,25.86,25.89,247134.3420449335,12.9236,12.9386,12.9236,12.9386,247134.342
2012-07-30 10:45:00,25.89,25.89,25.85,25.86,292679.1991441235,12.9386,12.9386,12.9186,12.9236,292679.1991
2012-07-30 10:50:00,25.85,25.88,25.85,25.88,142595.1398441082,12.9186,12.9336,12.9186,12.9336,142595.1398
2012-07-30 10:55:00,25.88,25.88,25.84,25.84,492128.9928167507,12.9336,12.9336,12.9136,12.9136,492128.9928
2012-07-30 11:00:00,25.84,25.86,25.84,25.85,451322.023536604,12.9136,12.9236,12.9136,12.9186,451322.0235
2012-07-30 11:05:00,25.85,25.88,25.85,25.86,398746.7522543176,12.9186,12.9336,12.9186,12.9236,398746.7523
2012-07-30 11:10:00,25.85,25.87,25.85,25.86,147638.69784502522,12.9186,12.9286,12.9186,12.9236,147638.6978
2012-07-30 11:15:00,25.86,25.88,25.86,25.88,470579.2449946508,12.9236,12.9336,12.9236,12.9336,470579.245
2012-07-30 11:20:00,25.88,25.88,25.84,25.86,338071.22115237656,12.9336,12.9336,12.9136,12.9236,338071.2212
2012-07-30 11:25:00,25.86,25.86,25.86,25.86,159406.9998471649,12.9236,12.9236,12.9236,12.9236,159406.9998
2012-07-30 11:30:00,25.86,25.87,25.85,25.86,158184.31911966988,12.9236,12.9286,12.9186,12.9236,158184.3191
2012-07-30 11:35:00,25.86,25.86,25.84,25.85,153446.4313006266,12.9236,12.9236,12.9136,12.9186,153446.4313
2012-07-30 11:40:00,25.84,25.85,25.83,25.83,341586.4282439248,12.9136,12.9186,12.9086,12.9086,341586.4282
2012-07-30 11:45:00,25.83,25.85,25.83,25.84,199602.6287635641,12.9086,12.9186,12.9086,12.9136,199602.6288
2012-07-30 11:50:00,25.84,25.84,25.83,25.84,97814.45819960262,12.9136,12.9136,12.9086,12.9136,97814.4582
2012-07-30 11:55:00,25.84,25.84,25.84,25.84,46920.37291762189,12.9136,12.9136,12.9136,12.9136,46920.3729
2012-07-30 12:00:00,25.84,25.84,25.83,25.83,75347.6998318814,12.9136,12.9136,12.9086,12.9086,75347.6998
2012-07-30 12:05:00,25.84,25.84,25.83,25.83,94146.41601711752,12.9136,12.9136,12.9086,12.9086,94146.416
2012-07-30 12:10:00,25.83,25.83,25.83,25.83,47073.208008558766,12.9086,12.9086,12.9086,12.9086,47073.208
2012-07-30 12:15:00,25.83,25.83,25.81,25.82,147027.3574812777,12.9086,12.9086,12.8986,12.9036,147027.3575
2012-07-30 12:20:00,25.82,25.83,25.81,25.83,134647.71511539049,12.9036,12.9086,12.8986,12.9086,134647.7151
2012-07-30 12:25:00,25.83,25.83,25.83,25.83,44322.176371694935,12.9086,12.9086,12.9086,12.9086,44322.1764
2012-07-30 12:30:00,25.83,25.83,25.83,25.83,60064.19073819349,12.9086,12.9086,12.9086,12.9086,60064.1907
2012-07-30 12:35:00,25.83,25.85,25.83,25.84,286107.2902338377,12.9086,12.9186,12.9086,12.9136,286107.2902
2012-07-30 12:40:00,25.84,25.86,25.84,25.84,252942.0755005349,12.9136,12.9236,12.9136,12.9136,252942.0755
2012-07-30 12:45:00,25.84,25.84,25.84,25.84,83447.95965153599,12.9136,12.9136,12.9136,12.9136,83447.9597
2012-07-30 12:50:00,25.84,25.86,25.84,25.84,921748.433440318,12.9136,12.9236,12.9136,12.9136,921748.4334
2012-07-30 12:55:00,25.85,25.86,25.84,25.86,202047.99021855416,12.9186,12.9236,12.9136,12.9236,202047.9902
2012-07-30 13:00:00,25.86,25.86,25.84,25.84,140455.4485709919,12.9236,12.9236,12.9136,12.9136,140455.4486
2012-07-30 13:05:00,25.84,25.85,25.84,25.84,118294.36038514442,12.9136,12.9186,12.9136,12.9136,118294.3604
2012-07-30 13:10:00,25.84,25.84,25.83,25.84,104080.69692801467,12.9136,12.9136,12.9086,12.9136,104080.6969
2012-07-30 13:15:00,25.84,25.84,25.84,25.84,21702.58291303684,12.9136,12.9136,12.9136,12.9136,21702.5829
2012-07-30 13:20:00,25.84,25.86,25.84,25.84,188598.5022161088,12.9136,12.9236,12.9136,12.9136,188598.5022
2012-07-30 13:25:00,25.84,25.84,25.83,25.84,121045.39202200824,12.9136,12.9136,12.9086,12.9136,121045.392
2012-07-30 13:30:00,25.84,25.85,25.84,25.84,191349.53385297264,12.9136,12.9186,12.9136,12.9136,191349.5339
2012-07-30 13:35:00,25.84,25.84,25.83,25.83,117683.02002139692,12.9136,12.9136,12.9086,12.9086,117683.02
2012-07-30 13:40:00,25.83,25.83,25.81,25.83,154363.44184624788,12.9086,12.9086,12.8986,12.9086,154363.4418
2012-07-30 13:45:00,25.83,25.83,25.82,25.83,48143.05364511692,12.9086,12.9086,12.9036,12.9086,48143.0536
2012-07-30 13:50:00,25.83,25.83,25.82,25.83,86963.1667430842,12.9086,12.9086,12.9036,12.9086,86963.1667
2012-07-30 13:55:00,25.83,25.83,25.81,25.82,116918.8445667125,12.9086,12.9086,12.8986,12.9036,116918.8446
2012-07-30 14:00:00,25.83,25.84,25.82,25.83,93076.57038055937,12.9086,12.9136,12.9036,12.9086,93076.5704
2012-07-30 14:05:00,25.83,25.84,25.83,25.84,119822.7112945132,12.9086,12.9136,12.9086,12.9136,119822.7113
2012-07-30 14:10:00,25.84,25.86,25.84,25.85,254928.93168271435,12.9136,12.9236,12.9136,12.9186,254928.9317
2012-07-30 14:15:00,25.84,25.85,25.84,25.84,54409.29237352896,12.9136,12.9186,12.9136,12.9136,54409.2924
2012-07-30 14:20:00,25.84,25.86,25.84,25.84,147333.02766315144,12.9136,12.9236,12.9136,12.9136,147333.0277
2012-07-30 14:25:00,25.84,25.84,25.84,25.84,54409.29237352896,12.9136,12.9136,12.9136,12.9136,54409.2924
2012-07-30 14:30:00,25.84,25.84,25.84,25.84,133272.19929695857,12.9136,12.9136,12.9136,12.9136,133272.1993
2012-07-30 14:35:00,25.84,25.85,25.84,25.85,83142.28946966222,12.9136,12.9186,12.9136,12.9186,83142.2895
2012-07-30 14:40:00,25.85,25.87,25.84,25.86,230628.15222375057,12.9186,12.9286,12.9136,12.9236,230628.1522
2012-07-30 14:45:00,25.86,25.86,25.85,25.85,78251.5665596821,12.9236,12.9236,12.9186,12.9186,78251.5666
2012-07-30 14:50:00,25.85,25.86,25.85,25.86,106526.05838300474,12.9186,12.9236,12.9186,12.9236,106526.0584
2012-07-30 14:55:00,25.86,25.86,25.86,25.86,76417.54546843955,12.9236,12.9236,12.9236,12.9236,76417.5455
2012-07-30 15:00:00,25.86,25.87,25.86,25.86,125019.10438636712,12.9236,12.9286,12.9236,12.9236,125019.1044
2012-07-30 15:05:00,25.86,25.88,25.84,25.84,177288.70548677974,12.9236,12.9336,12.9136,12.9136,177288.7055
2012-07-30 15:10:00,25.85,25.85,25.83,25.83,171786.6422130521,12.9186,12.9186,12.9086,12.9086,171786.6422
2012-07-30 15:15:00,25.83,25.86,25.83,25.84,146110.34693565642,12.9086,12.9236,12.9086,12.9136,146110.3469
2012-07-30 15:20:00,25.85,25.86,25.84,25.85,78557.23674155585,12.9186,12.9236,12.9136,12.9186,78557.2367
2012-07-30 15:25:00,25.85,25.86,25.84,25.86,98731.4687452239,12.9186,12.9236,12.9136,12.9236,98731.4687
2012-07-30 15:30:00,25.86,25.88,25.85,25.85,174232.00366804216,12.9236,12.9336,12.9186,12.9186,174232.0037
2012-07-30 15:35:00,25.86,25.86,25.85,25.86,246523.001681186,12.9236,12.9236,12.9186,12.9236,246523.0017
2012-07-30 15:40:00,25.86,25.87,25.85,25.85,158489.98930154362,12.9236,12.9286,12.9186,12.9186,158489.9893
2012-07-30 15:45:00,25.85,25.86,25.85,25.86,195170.4111263946,12.9186,12.9236,12.9186,12.9236,195170.4111
2012-07-30 15:50:00,25.86,25.89,25.86,25.87,446889.8058994345,12.9236,12.9386,12.9236,12.9286,446889.8059
2012-07-30 15:55:00,25.87,25.88,25.81,25.83,1058688.6749197615,12.9286,12.9336,12.8986,12.9086,1058688.6749
2012-07-31 09:30:00,25.81,25.89,25.77,25.83,905700.7488919456,12.8986,12.9386,12.8786,12.9086,905700.7489
2012-07-31 09:35:00,25.83,25.83,25.79,25.81,272046.4618676448,12.9086,12.9086,12.8886,12.8986,272046.4619
2012-07-31 09:40:00,25.81,25.81,25.66,25.67,214427.63258444137,12.8986,12.8986,12.8237,12.8287,214427.6326
2012-07-31 09:45:00,25.67,25.77,25.66,25.76,114931.98838453308,12.8287,12.8786,12.8237,12.8736,114931.9884
2012-07-31 09:50:00,25.76,25.77,25.73,25.74,121809.56747669264,12.8736,12.8786,12.8586,12.8636,121809.5675
2012-07-31 09:55:00,25.73,25.81,25.73,25.81,176371.6949411585,12.8586,12.8986,12.8586,12.8986,176371.6949
2012-07-31 10:00:00,25.81,25.84,25.76,25.8,275867.3391410668,12.8986,12.9136,12.8736,12.8936,275867.3391
2012-07-31 10:05:00,25.8,25.8,25.79,25.79,124713.43420449334,12.8936,12.8936,12.8886,12.8886,124713.4342
2012-07-31 10:10:00,25.79,25.84,25.79,25.81,123949.25874980896,12.8886,12.9136,12.8886,12.8986,123949.2587
2012-07-31 10:15:00,25.81,25.85,25.81,25.84,117683.02002139692,12.8986,12.9186,12.8986,12.9136,117683.02
2012-07-31 10:20:00,25.84,25.86,25.83,25.85,260278.15986550512,12.9136,12.9236,12.9086,12.9186,260278.1599
2012-07-31 10:25:00,25.85,25.88,25.85,25.87,276020.1742320036,12.9186,12.9336,12.9186,12.9286,276020.1742
2012-07-31 10:30:00,25.87,25.88,25.81,25.82,195934.586581079,12.9286,12.9336,12.8986,12.9036,195934.5866
2012-07-31 10:35:00,25.82,25.82,25.8,25.81,109888.43038361608,12.9036,12.9036,12.8936,12.8986,109888.4304
2012-07-31 10:40:00,25.8,25.84,25.8,25.84,75042.02965000764,12.8936,12.9136,12.8936,12.9136,75042.0297
2012-07-31 10:45:00,25.84,25.85,25.84,25.84,53492.28182790768,12.9136,12.9186,12.9136,12.9136,53492.2818
2012-07-31 10:50:00,25.84,25.86,25.83,25.86,104997.70747363594,12.9136,12.9236,12.9086,12.9236,104997.7075
2012-07-31 10:55:00,25.86,25.87,25.85,25.86,130215.497478221,12.9236,12.9286,12.9186,12.9236,130215.4975
2012-07-31 11:00:00,25.86,25.86,25.84,25.85,115696.16383921748,12.9236,12.9236,12.9136,12.9186,115696.1638
2012-07-31 11:05:00,25.85,25.86,25.84,25.86,135564.72566101176,12.9186,12.9236,12.9136,12.9236,135564.7257
2012-07-31 11:10:00,25.86,25.87,25.85,25.85,204493.35167354424,12.9236,12.9286,12.9186,12.9186,204493.3517
2012-07-31 11:15:00,25.86,25.86,25.85,25.86,41876.81491670488,12.9236,12.9236,12.9186,12.9236,41876.8149
2012-07-31 11:20:00,25.86,25.92,25.86,25.89,1108665.749656121,12.9236,12.9536,12.9236,12.9386,1108665.7497
2012-07-31 11:25:00,25.89,25.92,25.89,25.91,200061.1340363748,12.9386,12.9536,12.9386,12.9486,200061.134
2012-07-31 11:30:00,25.91,25.92,25.9,25.92,112028.1216567324,12.9486,12.9536,12.9436,12.9536,112028.1217
2012-07-31 11:35:00,25.91,25.94,25.91,25.94,101023.99510927708,12.9486,12.9636,12.9486,12.9636,101023.9951
2012-07-31 11:40:00,25.94,25.95,25.93,25.95,28885.83218707015,12.9636,12.9686,12.9586,12.9686,28885.8322
2012-07-31 11:45:00,25.94,25.98,25.94,25.96,387742.6257068623,12.9636,12.9836,12.9636,12.9736,387742.6257
2012-07-31 11:50:00,25.96,25.96,25.91,25.92,181568.0880330124,12.9736,12.9736,12.9486,12.9536,181568.088
2012-07-31 11:55:00,25.92,25.94,25.92,25.94,110958.27602017422,12.9536,12.9636,12.9536,12.9636,110958.276
2012-07-31 12:00:00,25.94,25.94,25.88,25.9,195781.7514901421,12.9636,12.9636,12.9336,12.9436,195781.7515
2012-07-31 12:05:00,25.9,25.91,25.89,25.9,54103.6221916552,12.9436,12.9486,12.9386,12.9436,54103.6222
2012-07-31 12:10:00,25.9,25.91,25.88,25.89,142747.9749350451,12.9436,12.9486,12.9336,12.9386,142747.9749
2012-07-31 12:15:00,25.9,25.92,25.89,25.9,132966.52911508482,12.9436,12.9536,12.9386,12.9436,132966.5291
2012-07-31 12:20:00,25.91,25.92,25.9,25.92,86657.49656121044,12.9486,12.9536,12.9436,12.9536,86657.4966
2012-07-31 12:25:00,25.91,25.92,25.9,25.92,43710.83600794742,12.9486,12.9536,12.9436,12.9536,43710.836
2012-07-31 12:30:00,25.92,25.92,25.88,25.88,106831.72856487847,12.9536,12.9536,12.9336,12.9336,106831.7286
2012-07-31 12:35:00,25.88,25.9,25.88,25.89,37597.432370472256,12.9336,12.9436,12.9336,12.9386,37597.4324
2012-07-31 12:40:00,25.88,25.89,25.88,25.88,24606.44964083753,12.9336,12.9386,12.9336,12.9336,24606.4496
2012-07-31 12:45:00,25.88,25.88,25.86,25.88,92159.5598349381,12.9336,12.9336,12.9236,12.9336,92159.5598
2012-07-31 12:50:00,25.88,25.88,25.86,25.86,42793.82546232615,12.9336,12.9336,12.9236,12.9236,42793.8255
2012-07-31 12:55:00,25.87,25.87,25.85,25.86,63273.72764786795,12.9286,12.9286,12.9186,12.9236,63273.7276
2012-07-31 13:00:00,25.86,25.86,25.84,25.85,85129.14565184165,12.9236,12.9236,12.9136,12.9186,85129.1457
2012-07-31 13:05:00,25.86,25.86,25.84,25.85,123796.42365887208,12.9236,12.9236,12.9136,12.9186,123796.4237
2012-07-31 13:10:00,25.85,25.86,25.84,25.86,127158.7956594834,12.9186,12.9236,12.9136,12.9236,127158.7957
2012-07-31 13:15:00,25.86,25.86,25.84,25.84,58688.67491976157,12.9236,12.9236,12.9136,12.9136,58688.6749
2012-07-31 13:20:00,25.84,25.85,25.83,25.84,175301.84930460033,12.9136,12.9186,12.9086,12.9136,175301.8493
2012-07-31 13:25:00,25.84,25.86,25.84,25.86,39584.28855265168,12.9136,12.9236,12.9136,12.9236,39584.2886
2012-07-31 13:30:00,25.86,25.86,25.84,25.85,90325.53874369556,12.9236,12.9236,12.9136,12.9186,90325.5387
2012-07-31 13:35:00,25.85,25.85,25.84,25.85,23383.7689133425,12.9186,12.9186,12.9136,12.9186,23383.7689
2012-07-31 13:40:00,25.85,25.86,25.84,25.84,78251.5665596821,12.9186,12.9236,12.9136,12.9136,78251.5666
2012-07-31 13:45:00,25.85,25.85,25.84,25.84,73666.51383157572,12.9186,12.9186,12.9136,12.9136,73666.5138
2012-07-31 13:50:00,25.84,25.86,25.84,25.86,66941.76983035305,12.9136,12.9236,12.9136,12.9236,66941.7698
2012-07-31 13:55:00,25.85,25.86,25.85,25.85,25064.954913648173,12.9186,12.9236,12.9186,12.9186,25064.9549
2012-07-31 14:00:00,25.85,25.86,25.84,25.86,90936.87910744306,12.9186,12.9236,12.9136,12.9236,90936.8791
2012-07-31 14:05:00,25.86,25.87,25.86,25.87,89867.03347088491,12.9236,12.9286,12.9236,12.9286,89867.0335
2012-07-31 14:10:00,25.87,25.89,25.86,25.89,69845.63655815375,12.9286,12.9386,12.9236,12.9386,69845.6366
2012-07-31 14:15:00,25.88,25.9,25.88,25.88,127617.30093229403,12.9336,12.9436,12.9336,12.9336,127617.3009
2012-07-31 14:20:00,25.88,25.9,25.87,25.9,105303.3776555097,12.9336,12.9436,12.9286,12.9436,105303.3777
2012-07-31 14:25:00,25.9,25.91,25.88,25.9,178205.71603240102,12.9436,12.9486,12.9336,12.9436,178205.716
2012-07-31 14:30:00,25.9,25.91,25.9,25.9,91548.21947119058,12.9436,12.9486,12.9436,12.9436,91548.2195
2012-07-31 14:35:00,25.91,25.94,25.9,25.93,75042.02965000764,12.9486,12.9636,12.9436,12.9586,75042.0297
2012-07-31 14:40:00,25.94,25.94,25.93,25.94,105303.3776555097,12.9636,12.9636,12.9586,12.9636,105303.3777
2012-07-31 14:45:00,25.94,25.98,25.94,25.96,351826.3793366957,12.9636,12.9836,12.9636,12.9736,351826.3793
2012-07-31 14:50:00,25.97,25.99,25.96,25.98,292526.3640531866,12.9786,12.9886,12.9736,12.9836,292526.3641
2012-07-31 14:55:00,25.98,25.99,25.96,25.96,314228.9469662234,12.9836,12.9886,12.9736,12.9736,314228.947
2012-07-31 15:00:00,25.97,25.97,25.96,25.96,113709.30765703804,12.9786,12.9786,12.9736,12.9736,113709.3077
2012-07-31 15:05:00,25.96,25.97,25.96,25.97,92618.06510774874,12.9736,12.9786,12.9736,12.9786,92618.0651
2012-07-31 15:10:00,25.97,25.98,25.96,25.97,231697.9978603087,12.9786,12.9836,12.9736,12.9786,231697.9979
2012-07-31 15:15:00,25.97,26.0,25.97,25.99,160324.01039278618,12.9786,12.9936,12.9786,12.9886,160324.0104
2012-07-31 15:20:00,25.99,26.01,25.99,26.0,272046.4618676448,12.9886,12.9986,12.9886,12.9936,272046.4619
2012-07-31 15:25:00,25.99,26.01,25.99,26.01,126394.62020479902,12.9886,12.9986,12.9886,12.9986,126394.6202
2012-07-31 15:30:00,26.01,26.01,25.99,26.0,322176.37169494113,12.9986,12.9986,12.9886,12.9936,322176.3717
2012-07-31 15:35:00,26.0,26.01,25.98,26.0,427326.914259514,12.9936,12.9986,12.9836,12.9936,427326.9143
2012-07-31 15:40:00,26.0,26.01,25.99,26.01,165673.23857557695,12.9936,12.9986,12.9886,12.9986,165673.2386
2012-07-31 15:45:00,26.01,26.01,26.0,26.0,275714.5040501299,12.9986,12.9986,12.9936,12.9936,275714.5041
2012-07-31 15:50:00,26.01,26.02,26.0,26.01,441693.4128075806,12.9986,13.0036,12.9936,12.9986,441693.4128
2012-07-31 15:55:00,26.01,26.01,25.96,25.97,1063426.5627388048,12.9986,12.9986,12.9736,12.9786,1063426.5627
2012-08-01 09:30:00,26.04,26.13,25.98,26.02,357939.78297417087,13.0136,13.0585,12.9836,13.0036,357939.783
2012-08-01 09:35:00,26.03,26.07,25.99,26.0,187375.8214886138,13.0086,13.0286,12.9886,12.9936,187375.8215
2012-08-01 09:40:00,26.0,26.01,25.96,25.97,242243.61913495336,12.9936,12.9986,12.9736,12.9786,242243.6191
2012-08-01 09:45:00,25.97,25.98,25.96,25.96,93076.57038055937,12.9786,12.9836,12.9736,12.9736,93076.5704
2012-08-01 09:50:00,25.96,25.97,25.92,25.94,164756.22802995567,12.9736,12.9786,12.9536,12.9636,164756.228
2012-08-01 09:55:00,25.94,25.94,25.87,25.88,160018.34021091243,12.9636,12.9636,12.9286,12.9336,160018.3402
2012-08-01 10:00:00,25.88,25.92,25.87,25.88,122115.2376585664,12.9336,12.9536,12.9286,12.9336,122115.2377
2012-08-01 10:05:00,25.88,25.92,25.88,25.9,268378.4196851597,12.9336,12.9536,12.9336,12.9436,268378.4197
2012-08-01 10:10:00,25.9,25.92,25.89,25.9,103775.02674614092,12.9436,12.9536,12.9386,12.9436,103775.0267
2012-08-01 10:15:00,25.91,25.91,25.84,25.86,114931.98838453308,12.9486,12.9486,12.9136,12.9236,114931.9884
2012-08-01 10:20:00,25.85,25.88,25.85,25.86,67094.60492128992,12.9186,12.9336,12.9186,12.9236,67094.6049
2012-08-01 10:25:00,25.86,25.88,25.86,25.88,81919.6087421672,12.9236,12.9336,12.9236,12.9336,81919.6087
2012-08-01 10:30:00,25.88,25.89,25.87,25.88,182637.9336695705,12.9336,12.9386,12.9286,12.9336,182637.9337
2012-08-01 10:35:00,25.88,25.93,25.88,25.92,357481.27770136023,12.9336,12.9586,12.9336,12.9536,357481.2777
2012-08-01 10:40:00,25.92,25.92,25.9,25.9,105609.04783738346,12.9536,12.9536,12.9436,12.9436,105609.0478
2012-08-01 10:45:00,25.9,25.96,25.9,25.94,191502.3689439095,12.9436,12.9736,12.9436,12.9636,191502.3689
2012-08-01 10:50:00,25.93,25.94,25.93,25.94,46309.03255387437,12.9586,12.9636,12.9586,12.9636,46309.0326
2012-08-01 10:55:00,25.94,25.95,25.92,25.94,196545.92694482653,12.9636,12.9686,12.9536,12.9636,196545.9269
2012-08-01 11:00:00,25.94,25.96,25.93,25.94,97967.2932905395,12.9636,12.9736,12.9586,12.9636,97967.2933
2012-08-01 11:05:00,25.94,25.95,25.92,25.94,77028.88583218706,12.9636,12.9686,12.9536,12.9636,77028.8858
2012-08-01 11:10:00,25.95,25.95,25.92,25.92,77945.89637780834,12.9686,12.9686,12.9536,12.9536,77945.8964
2012-08-01 11:15:00,25.91,25.93,25.9,25.93,49060.064190738194,12.9486,12.9586,12.9436,12.9586,49060.0642
2012-08-01 11:20:00,25.93,25.93,25.87,25.88,243924.80513525903,12.9586,12.9586,12.9286,12.9336,243924.8051
2012-08-01 11:25:00,25.88,25.89,25.88,25.88,103010.8512914565,12.9336,12.9386,12.9336,12.9336,103010.8513
2012-08-01 11:30:00,25.88,25.9,25.88,25.88,112792.29711141676,12.9336,12.9436,12.9336,12.9336,112792.2971
2012-08-01 11:35:00,25.88,25.88,25.88,25.88,12685.312547760965,12.9336,12.9336,12.9336,12.9336,12685.3125
2012-08-01 11:40:00,25.88,25.91,25.88,25.91,67858.78037597433,12.9336,12.9486,12.9336,12.9486,67858.7804
2012-08-01 11:45:00,25.9,25.92,25.9,25.92,40654.13418920984,12.9436,12.9536,12.9436,12.9536,40654.1342
2012-08-01 11:50:00,25.92,25.92,25.9,25.91,86657.49656121044,12.9536,12.9536,12.9436,12.9486,86657.4966
2012-08-01 11:55:00,25.9,25.91,25.87,25.88,64037.90310255234,12.9436,12.9486,12.9286,12.9336,64037.9031
2012-08-01 12:00:00,25.88,25.88,25.87,25.88,50282.74491823323,12.9336,12.9336,12.9286,12.9336,50282.7449
2012-08-01 12:05:00,25.88,25.89,25.86,25.86,63732.23292067859,12.9336,12.9386,12.9236,12.9236,63732.2329
2012-08-01 12:10:00,25.87,25.87,25.84,25.86,44475.01146263182,12.9286,12.9286,12.9136,12.9236,44475.0115
2012-08-01 12:15:00,25.85,25.86,25.84,25.86,51658.260736665135,12.9186,12.9236,12.9136,12.9236,51658.2607
2012-08-01 12:20:00,25.85,25.86,25.84,25.86,75653.37001375515,12.9186,12.9236,12.9136,12.9236,75653.37
2012-08-01 12:25:00,25.86,25.86,25.85,25.85,49671.40455448571,12.9236,12.9236,12.9186,12.9186,49671.4046
2012-08-01 12:30:00,25.85,25.86,25.84,25.86,54103.6221916552,12.9186,12.9236,12.9136,12.9236,54103.6222
2012-08-01 12:35:00,25.86,25.86,25.82,25.83,157267.3085740486,12.9236,12.9236,12.9036,12.9086,157267.3086
2012-08-01 12:40:00,25.83,25.84,25.81,25.84,55784.80819196088,12.9086,12.9136,12.8986,12.9136,55784.8082
2012-08-01 12:45:00,25.83,25.84,25.83,25.84,35304.90600641907,12.9086,12.9136,12.9086,12.9136,35304.906
2012-08-01 12:50:00,25.84,25.85,25.83,25.84,266391.5635029803,12.9136,12.9186,12.9086,12.9136,266391.5635
2012-08-01 12:55:00,25.84,25.85,25.83,25.84,115237.65856640684,12.9136,12.9186,12.9086,12.9136,115237.6586
2012-08-01 13:00:00,25.84,25.87,25.84,25.87,53186.611646033925,12.9136,12.9286,12.9136,12.9286,53186.6116
2012-08-01 13:05:00,25.87,25.88,25.87,25.88,40348.46400733608,12.9286,12.9336,12.9286,12.9336,40348.464
2012-08-01 13:10:00,25.88,25.88,25.87,25.87,66177.59437566865,12.9336,12.9336,12.9286,12.9286,66177.5944
2012-08-01 13:15:00,25.87,25.88,25.86,25.87,61134.03637475164,12.9286,12.9336,12.9236,12.9286,61134.0364
2012-08-01 13:20:00,25.87,25.88,25.86,25.88,66024.75928473177,12.9286,12.9336,12.9236,12.9336,66024.7593
2012-08-01 13:25:00,25.88,25.88,25.86,25.86,29497.172550817668,12.9336,12.9336,12.9236,12.9236,29497.1726
2012-08-01 13:30:00,25.86,25.87,25.83,25.83,92770.90019868562,12.9236,12.9286,12.9086,12.9086,92770.9002
2012-08-01 13:35:00,25.83,25.85,25.83,25.85,27357.48127770136,12.9086,12.9186,12.9086,12.9186,27357.4813
2012-08-01 13:40:00,25.85,25.86,25.84,25.86,49518.569463548825,12.9186,12.9236,12.9136,12.9236,49518.5695
2012-08-01 13:45:00,25.86,25.88,25.85,25.85,68622.95583065871,12.9236,12.9336,12.9186,12.9186,68622.9558
2012-08-01 13:50:00,25.85,25.86,25.84,25.84,31178.358551123336,12.9186,12.9236,12.9136,12.9136,31178.3586
2012-08-01 13:55:00,25.84,25.85,25.83,25.83,58535.8398288247,12.9136,12.9186,12.9086,12.9086,58535.8398
2012-08-01 14:00:00,25.83,25.83,25.77,25.78,127464.46584135716,12.9086,12.9086,12.8786,12.8836,127464.4658
2012-08-01 14:05:00,25.78,25.82,25.76,25.81,199602.6287635641,12.8836,12.9036,12.8736,12.8986,199602.6288
2012-08-01 14:10:00,25.81,25.83,25.68,25.75,278007.0304141831,12.8986,12.9086,12.8337,12.8686,278007.0304
2012-08-01 14:15:00,25.75,25.77,25.69,25.75,250343.878954608,12.8686,12.8786,12.8387,12.8686,250343.879
2012-08-01 14:20:00,25.75,25.8,25.71,25.78,226195.93458658108,12.8686,12.8936,12.8487,12.8836,226195.9346
2012-08-01 14:25:00,25.79,25.83,25.76,25.83,223597.73804065413,12.8886,12.9086,12.8736,12.9086,223597.738
2012-08-01 14:30:00,25.83,25.83,25.79,25.8,112639.4620204799,12.9086,12.9086,12.8886,12.8936,112639.462
2012-08-01 14:35:00,25.79,25.83,25.79,25.79,89255.6931071374,12.8886,12.9086,12.8886,12.8886,89255.6931
2012-08-01 14:40:00,25.79,25.81,25.79,25.8,85434.81583371542,12.8886,12.8986,12.8886,12.8936,85434.8158
2012-08-01 14:45:00,25.81,25.81,25.77,25.78,81308.26837841969,12.8986,12.8986,12.8786,12.8836,81308.2684
2012-08-01 14:50:00,25.78,25.8,25.74,25.77,202659.33058230169,12.8836,12.8936,12.8636,12.8786,202659.3306
2012-08-01 14:55:00,25.78,25.79,25.76,25.78,86810.33165214733,12.8836,12.8886,12.8736,12.8836,86810.3317
2012-08-01 15:00:00,25.78,25.79,25.77,25.78,54714.96255540272,12.8836,12.8886,12.8786,12.8836,54714.9626
2012-08-01 15:05:00,25.78,25.84,25.78,25.81,110194.10056548985,12.8836,12.9136,12.8836,12.8986,110194.1006
2012-08-01 15:10:00,25.81,25.82,25.79,25.79,108054.40929237352,12.8986,12.9036,12.8886,12.8886,108054.4093
2012-08-01 15:15:00,25.79,25.81,25.79,25.79,81308.26837841969,12.8886,12.8986,12.8886,12.8886,81308.2684
2012-08-01 15:20:00,25.8,25.82,25.79,25.82,62662.38728412043,12.8936,12.9036,12.8886,12.9036,62662.3873
2012-08-01 15:25:00,25.82,25.86,25.81,25.85,117835.85511233378,12.9036,12.9236,12.8986,12.9186,117835.8551
2012-08-01 15:30:00,25.85,25.86,25.83,25.85,135411.89057007487,12.9186,12.9236,12.9086,12.9186,135411.8906
2012-08-01 15:35:00,25.85,25.85,25.81,25.84,243160.62968057464,12.9186,12.9186,12.8986,12.9136,243160.6297
2012-08-01 15:40:00,25.83,25.86,25.82,25.85,152223.75057313158,12.9086,12.9236,12.9036,12.9186,152223.7506
2012-08-01 15:45:00,25.85,25.85,25.82,25.82,165214.7333027663,12.9186,12.9186,12.9036,12.9036,165214.7333
2012-08-01 15:50:00,25.83,25.83,25.79,25.79,357786.94788323395,12.9086,12.9086,12.8886,12.8886,357786.9479
2012-08-01 15:55:00,25.8,25.8,25.74,25.77,659941.922665444,12.8936,12.8936,12.8636,12.8786,659941.9227
2012-08-02 09:30:00,25.53,25.58,25.37,25.45,428396.7598960721,12.7587,12.7837,12.6787,12.7187,428396.7599
2012-08-02 09:35:00,25.45,25.55,25.44,25.47,279993.8865963625,12.7187,12.7687,12.7137,12.7287,279993.8866
2012-08-02 09:40:00,25.47,25.49,25.35,25.36,243466.2998624484,12.7287,12.7387,12.6687,12.6737,243466.2999
2012-08-02 09:45:00,25.36,25.47,25.35,25.4,346018.6458810943,12.6737,12.7287,12.6687,12.6937,346018.6459
2012-08-02 09:50:00,25.41,25.41,25.37,25.41,204493.35167354424,12.6987,12.6987,12.6787,12.6987,204493.3517
2012-08-02 09:55:00,25.41,25.43,25.4,25.43,195628.91639920525,12.6987,12.7087,12.6937,12.7087,195628.9164
2012-08-02 10:00:00,25.42,25.43,25.4,25.42,269142.5951398441,12.7037,12.7087,12.6937,12.7037,269142.5951
2012-08-02 10:05:00,25.41,25.5,25.41,25.5,236130.2154974782,12.6987,12.7437,12.6987,12.7437,236130.2155
2012-08-02 10:10:00,25.49,25.52,25.48,25.52,190585.35839828823,12.7387,12.7537,12.7337,12.7537,190585.3584
2012-08-02 10:15:00,25.52,25.57,25.52,25.56,168882.77548525142,12.7537,12.7787,12.7537,12.7737,168882.7755
2012-08-02 10:20:00,25.56,25.6,25.55,25.58,178205.71603240102,12.7737,12.7937,12.7687,12.7837,178205.716
2012-08-02 10:25:00,25.58,25.71,25.58,25.67,279076.87605074124,12.7837,12.8487,12.7837,12.8287,279076.8761
2012-08-02 10:30:00,25.67,25.67,25.64,25.66,235824.54531560445,12.8287,12.8287,12.8137,12.8237,235824.5453
2012-08-02 10:35:00,25.65,25.67,25.64,25.66,260430.994956442,12.8187,12.8287,12.8137,12.8237,260430.995
2012-08-02 10:40:00,25.67,25.68,25.64,25.66,192572.21458046767,12.8287,12.8337,12.8137,12.8237,192572.2146
2012-08-02 10:45:00,25.66,25.67,25.64,25.65,301390.7993275256,12.8237,12.8287,12.8137,12.8187,301390.7993
2012-08-02 10:50:00,25.65,25.66,25.62,25.62,204799.021855418,12.8187,12.8237,12.8037,12.8037,204799.0219
2012-08-02 10:55:00,25.62,25.64,25.59,25.64,287788.47623414337,12.8037,12.8137,12.7887,12.8137,287788.4762
2012-08-02 11:00:00,25.63,25.66,25.6,25.62,272352.1320495186,12.8087,12.8237,12.7937,12.8037,272352.132
2012-08-02 11:05:00,25.62,25.65,25.58,25.6,657802.2313923277,12.8037,12.8187,12.7837,12.7937,657802.2314
2012-08-02 11:10:00,25.6,25.6,25.56,25.6,78098.73146874522,12.7937,12.7937,12.7737,12.7937,78098.7315
2012-08-02 11:15:00,25.6,25.62,25.58,25.62,191043.8636710989,12.7937,12.8037,12.7837,12.8037,191043.8637
2012-08-02 11:20:00,25.61,25.62,25.57,25.59,164144.88766620815,12.7987,12.8037,12.7787,12.7887,164144.8877
2012-08-02 11:25:00,25.58,25.58,25.55,25.57,126241.78511386212,12.7837,12.7837,12.7687,12.7787,126241.7851
2012-08-02 11:30:00,25.56,25.56,25.52,25.53,226043.0994956442,12.7737,12.7737,12.7537,12.7587,226043.0995
2012-08-02 11:35:00,25.52,25.55,25.5,25.53,237352.89622497323,12.7537,12.7687,12.7437,12.7587,237352.8962
2012-08-02 11:40:00,25.53,25.53,25.47,25.47,176830.20021396913,12.7587,12.7587,12.7287,12.7287,176830.2002
2012-08-02 11:45:00,25.47,25.5,25.45,25.45,146110.34693565642,12.7287,12.7437,12.7187,12.7187,146110.3469
2012-08-02 11:50:00,25.45,25.48,25.45,25.48,394161.6995262112,12.7187,12.7337,12.7187,12.7337,394161.6995
2012-08-02 11:55:00,25.48,25.53,25.47,25.53,197157.26730857405,12.7337,12.7587,12.7287,12.7587,197157.2673
2012-08-02 12:00:00,25.53,25.54,25.52,25.52,66941.76983035305,12.7587,12.7637,12.7537,12.7537,66941.7698
2012-08-02 12:05:00,25.51,25.52,25.49,25.51,70915.4821947119,12.7487,12.7537,12.7387,12.7487,70915.4822
2012-08-02 12:10:00,25.5,25.51,25.48,25.5,62968.05746599419,12.7437,12.7487,12.7337,12.7437,62968.0575
2012-08-02 12:15:00,25.5,25.5,25.48,25.48,45697.69219012685,12.7437,12.7437,12.7337,12.7337,45697.6922
2012-08-02 12:20:00,25.48,25.5,25.47,25.48,103316.52147333029,12.7337,12.7437,12.7287,12.7337,103316.5215
2012-08-02 12:25:00,25.48,25.49,25.47,25.47,82683.78419685159,12.7337,12.7387,12.7287,12.7287,82683.7842
2012-08-02 12:30:00,25.48,25.48,25.43,25.45,183707.77930612868,12.7337,12.7337,12.7087,12.7187,183707.7793
2012-08-02 12:35:00,25.45,25.47,25.45,25.47,82530.94910591471,12.7187,12.7287,12.7187,12.7287,82530.9491
2012-08-02 12:40:00,25.47,25.48,25.46,25.48,85129.14565184165,12.7287,12.7337,12.7237,12.7337,85129.1457
2012-08-02 12:45:00,25.47,25.48,25.45,25.47,163227.87712058687,12.7287,12.7337,12.7187,12.7287,163227.8771
2012-08-02 12:50:00,25.47,25.48,25.43,25.45,151459.5751184472,12.7287,12.7337,12.7087,12.7187,151459.5751
2012-08-02 12:55:00,25.45,25.49,25.44,25.46,540883.3868256152,12.7187,12.7387,12.7137,12.7237,540883.3868
2012-08-02 13:00:00,25.46,25.47,25.43,25.45,80544.09292373528,12.7237,12.7287,12.7087,12.7187,80544.0929
2012-08-02 13:05:00,25.45,25.46,25.43,25.46,60981.20128381477,12.7187,12.7237,12.7087,12.7237,60981.2013
2012-08-02 13:10:00,25.45,25.47,25.44,25.44,39431.45346171481,12.7187,12.7287,12.7137,12.7137,39431.4535
2012-08-02 13:15:00,25.44,25.45,25.41,25.43,58841.51001069845,12.7137,12.7187,12.6987,12.7087,58841.51
2012-08-02 13:20:00,25.43,25.43,25.41,25.42,37138.92709766162,12.7087,12.7087,12.6987,12.7037,37138.9271
2012-08-02 13:25:00,25.41,25.43,25.41,25.42,28427.32691425952,12.6987,12.7087,12.6987,12.7037,28427.3269
2012-08-02 13:30:00,25.42,25.47,25.42,25.46,240715.2682255846,12.7037,12.7287,12.7037,12.7237,240715.2682
2012-08-02 13:35:00,25.46,25.46,25.42,25.45,53950.78710071832,12.7237,12.7237,12.7037,12.7187,53950.7871
2012-08-02 13:40:00,25.44,25.45,25.43,25.45,119975.5463854501,12.7137,12.7187,12.7087,12.7187,119975.5464
2012-08-02 13:45:00,25.45,25.46,25.43,25.43,202659.33058230169,12.7187,12.7237,12.7087,12.7087,202659.3306
2012-08-02 13:50:00,25.43,25.45,25.42,25.45,75042.02965000764,12.7087,12.7187,12.7037,12.7187,75042.0297
2012-08-02 13:55:00,25.45,25.45,25.41,25.42,55937.64328289775,12.7187,12.7187,12.6987,12.7037,55937.6433
2012-08-02 14:00:00,25.41,25.43,25.39,25.39,79627.082378114,12.6987,12.7087,12.6887,12.6887,79627.0824
2012-08-02 14:05:00,25.39,25.43,25.39,25.43,50894.08528198074,12.6887,12.7087,12.6887,12.7087,50894.0853
2012-08-02 14:10:00,25.43,25.43,25.39,25.4,132202.35366040043,12.7087,12.7087,12.6887,12.6937,132202.3537
2012-08-02 14:15:00,25.39,25.4,25.39,25.4,97203.11783585513,12.6887,12.6937,12.6887,12.6937,97203.1178
2012-08-02 14:20:00,25.4,25.41,25.39,25.41,67094.60492128992,12.6937,12.6987,12.6887,12.6987,67094.6049
2012-08-02 14:25:00,25.41,25.43,25.41,25.42,119211.3709307657,12.6987,12.7087,12.6987,12.7037,119211.3709
2012-08-02 14:30:00,25.41,25.43,25.41,25.43,128534.31147791533,12.6987,12.7087,12.6987,12.7087,128534.3115
2012-08-02 14:35:00,25.43,25.45,25.43,25.45,172856.48784961028,12.7087,12.7187,12.7087,12.7187,172856.4878
2012-08-02 14:40:00,25.45,25.45,25.42,25.44,151306.7400275103,12.7187,12.7187,12.7037,12.7137,151306.74
2012-08-02 14:45:00,25.44,25.48,25.43,25.44,244688.98058994344,12.7137,12.7337,12.7087,12.7137,244688.9806
2012-08-02 14:50:00,25.44,25.45,25.41,25.44,277090.0198685618,12.7137,12.7187,12.6987,12.7137,277090.0199
2012-08-02 14:55:00,25.44,25.44,25.43,25.43,76570.38055937643,12.7137,12.7137,12.7087,12.7087,76570.3806
2012-08-02 15:00:00,25.43,25.45,25.43,25.45,106831.72856487847,12.7087,12.7187,12.7087,12.7187,106831.7286
2012-08-02 15:05:00,25.45,25.48,25.45,25.48,225278.9240409598,12.7187,12.7337,12.7187,12.7337,225278.924
2012-08-02 15:10:00,25.48,25.49,25.45,25.46,230780.98731468743,12.7337,12.7387,12.7187,12.7237,230780.9873
2012-08-02 15:15:00,25.45,25.46,25.42,25.44,141219.62402567628,12.7187,12.7237,12.7037,12.7137,141219.624
2012-08-02 15:20:00,25.44,25.44,25.43,25.43,73819.34892251261,12.7137,12.7137,12.7087,12.7087,73819.3489
2012-08-02 15:25:00,25.43,25.46,25.43,25.43,334861.6842427021,12.7087,12.7237,12.7087,12.7087,334861.6842
2012-08-02 15:30:00,25.43,25.47,25.43,25.47,212746.4465841357,12.7087,12.7287,12.7087,12.7287,212746.4466
2012-08-02 15:35:00,25.46,25.5,25.45,25.49,282286.4129604157,12.7237,12.7437,12.7187,12.7387,282286.413
2012-08-02 15:40:00,25.5,25.5,25.45,25.47,267155.73895766464,12.7437,12.7437,12.7187,12.7287,267155.739
2012-08-02 15:45:00,25.47,25.5,25.45,25.47,218554.1800397371,12.7287,12.7437,12.7187,12.7287,218554.18
2012-08-02 15:50:00,25.48,25.49,25.45,25.45,268684.0898670335,12.7337,12.7387,12.7187,12.7187,268684.0899
2012-08-02 15:55:00,25.46,25.49,25.45,25.48,706098.1201283814,12.7237,12.7387,12.7187,12.7337,706098.1201
2012-08-03 09:30:00,26.14,26.66,26.13,26.62,2114167.8129298487,13.0635,13.3234,13.0585,13.3034,2114167.8129
2012-08-03 09:35:00,26.63,26.66,26.48,26.65,1350603.6986092003,13.3084,13.3234,13.2335,13.3184,1350603.6986
2012-08-03 09:40:00,26.64,26.73,26.56,26.62,952315.4516276936,13.3134,13.3584,13.2734,13.3034,952315.4516
2012-08-03 09:45:00,26.61,26.68,26.6,26.64,672627.2352132049,13.2984,13.3334,13.2934,13.3134,672627.2352
2012-08-03 09:50:00,26.64,26.66,26.55,26.55,998013.1438178204,13.3134,13.3234,13.2684,13.2684,998013.1438
2012-08-03 09:55:00,26.56,26.63,26.54,26.58,582607.3666513831,13.2734,13.3084,13.2634,13.2834,582607.3667
2012-08-03 10:00:00,26.58,26.75,26.58,26.66,784044.0165061898,13.2834,13.3684,13.2834,13.3234,784044.0165
2012-08-03 10:05:00,26.66,26.67,26.57,26.61,656426.7155738957,13.3234,13.3284,13.2784,13.2984,656426.7156
2012-08-03 10:10:00,26.62,26.66,26.58,26.6,640531.8661164603,13.3034,13.3234,13.2834,13.2934,640531.8661
2012-08-03 10:15:00,26.6,26.6,26.58,26.6,397829.7417086963,13.2934,13.2934,13.2834,13.2934,397829.7417
2012-08-03 10:20:00,26.6,26.63,26.58,26.6,442763.25844413874,13.2934,13.3084,13.2834,13.2934,442763.2584
2012-08-03 10:25:00,26.6,26.62,26.56,26.6,354118.9057007489,13.2934,13.3034,13.2734,13.2934,354118.9057
2012-08-03 10:30:00,26.6,26.61,26.58,26.6,413113.2508023842,13.2934,13.2984,13.2834,13.2934,413113.2508
2012-08-03 10:35:00,26.6,26.61,26.58,26.58,292373.5289622497,13.2934,13.2984,13.2834,13.2834,292373.529
2012-08-03 10:40:00,26.58,26.58,26.51,26.56,372459.1166131744,13.2834,13.2834,13.2485,13.2734,372459.1166
2012-08-03 10:45:00,26.56,26.57,26.55,26.56,297417.0869631667,13.2734,13.2784,13.2684,13.2734,297417.087
2012-08-03 10:50:00,26.56,26.56,26.55,26.56,72443.8331040807,13.2734,13.2734,13.2684,13.2734,72443.8331
2012-08-03 10:55:00,26.55,26.56,26.53,26.56,383157.5729787559,13.2684,13.2734,13.2584,13.2734,383157.573
2012-08-03 11:00:00,26.56,26.56,26.54,26.56,249885.37368179733,13.2734,13.2734,13.2634,13.2734,249885.3737
2012-08-03 11:05:00,26.56,26.57,26.56,26.56,167048.7543940089,13.2734,13.2784,13.2734,13.2734,167048.7544
2012-08-03 11:10:00,26.56,26.6,26.55,26.58,390952.1626165367,13.2734,13.2934,13.2684,13.2834,390952.1626
2012-08-03 11:15:00,26.58,26.59,26.58,26.59,168577.10530337764,13.2834,13.2884,13.2834,13.2884,168577.1053
2012-08-03 11:20:00,26.58,26.59,26.56,26.56,172245.14748586275,13.2834,13.2884,13.2734,13.2734,172245.1475
2012-08-03 11:25:00,26.56,26.57,26.54,26.56,104386.36710988842,13.2734,13.2784,13.2634,13.2734,104386.3671
2012-08-03 11:30:00,26.56,26.57,26.56,26.56,191502.3689439095,13.2734,13.2784,13.2734,13.2734,191502.3689
2012-08-03 11:35:00,26.56,26.56,26.54,26.56,139844.10820724437,13.2734,13.2734,13.2634,13.2734,139844.1082
2012-08-03 11:40:00,26.56,26.56,26.55,26.56,64190.738193489226,13.2734,13.2734,13.2684,13.2734,64190.7382
2012-08-03 11:45:00,26.56,26.56,26.56,26.56,84059.3000152835,13.2734,13.2734,13.2734,13.2734,84059.3
2012-08-03 11:50:00,26.56,26.57,26.5,26.53,320036.68042182486,13.2734,13.2784,13.2435,13.2584,320036.6804
2012-08-03 11:55:00,26.53,26.55,26.39,26.49,410515.05425645725,13.2584,13.2684,13.1885,13.2385,410515.0543
2012-08-03 12:00:00,26.49,26.53,26.48,26.5,164450.55784808192,13.2385,13.2584,13.2335,13.2435,164450.5578
2012-08-03 12:05:00,26.5,26.54,26.49,26.51,218707.015130674,13.2435,13.2634,13.2385,13.2485,218707.0151
2012-08-03 12:10:00,26.5,26.51,26.49,26.49,38667.278007030414,13.2435,13.2485,13.2385,13.2385,38667.278
2012-08-03 12:15:00,26.5,26.5,26.49,26.5,44322.176371694935,13.2435,13.2435,13.2385,13.2435,44322.1764
2012-08-03 12:20:00,26.5,26.56,26.5,26.53,190891.028580162,13.2435,13.2734,13.2435,13.2584,190891.0286
2012-08-03 12:25:00,26.53,26.55,26.51,26.55,542258.902644047,13.2584,13.2684,13.2485,13.2684,542258.9026
2012-08-03 12:30:00,26.54,26.57,26.53,26.56,217790.00458505272,13.2634,13.2784,13.2584,13.2734,217790.0046
2012-08-03 12:35:00,26.56,26.57,26.54,26.54,207244.38331040807,13.2734,13.2784,13.2634,13.2634,207244.3833
2012-08-03 12:40:00,26.54,26.55,26.53,26.55,59911.355647256605,13.2634,13.2684,13.2584,13.2684,59911.3556
2012-08-03 12:45:00,26.55,26.57,26.54,26.57,180803.912578328,13.2684,13.2784,13.2634,13.2784,180803.9126
2012-08-03 12:50:00,26.57,26.57,26.54,26.54,341586.4282439248,13.2784,13.2784,13.2634,13.2634,341586.4282
2012-08-03 12:55:00,26.54,26.54,26.51,26.51,58841.51001069845,13.2634,13.2634,13.2485,13.2485,58841.51
2012-08-03 13:00:00,26.51,26.54,26.5,26.53,136176.0660247593,13.2485,13.2634,13.2435,13.2584,136176.066
2012-08-03 13:05:00,26.53,26.54,26.51,26.53,202353.660400428,13.2584,13.2634,13.2485,13.2584,202353.6604
2012-08-03 13:10:00,26.52,26.54,26.52,26.54,53797.952009781446,13.2535,13.2634,13.2535,13.2634,53797.952
2012-08-03 13:15:00,26.54,26.54,26.53,26.53,127770.13602323092,13.2634,13.2634,13.2584,13.2584,127770.136
2012-08-03 13:20:00,26.53,26.54,26.52,26.53,196698.76203576344,13.2584,13.2634,13.2535,13.2584,196698.762
2012-08-03 13:25:00,26.53,26.54,26.53,26.54,160171.1753018493,13.2584,13.2634,13.2584,13.2634,160171.1753
2012-08-03 13:30:00,26.53,26.54,26.53,26.53,169952.62112180956,13.2584,13.2634,13.2584,13.2584,169952.6211
2012-08-03 13:35:00,26.53,26.54,26.53,26.53,69234.29619440623,13.2584,13.2634,13.2584,13.2584,69234.2962
2012-08-03 13:40:00,26.54,26.54,26.53,26.54,106220.38820113098,13.2634,13.2634,13.2584,13.2634,106220.3882
2012-08-03 13:45:00,26.54,26.54,26.53,26.53,134647.71511539049,13.2634,13.2634,13.2584,13.2584,134647.7151
2012-08-03 13:50:00,26.53,26.53,26.48,26.49,163839.2174843344,13.2584,13.2584,13.2335,13.2385,163839.2175
2012-08-03 13:55:00,26.49,26.53,26.49,26.53,134494.8800244536,13.2385,13.2584,13.2385,13.2584,134494.88
2012-08-03 14:00:00,26.53,26.54,26.51,26.53,229405.47149625552,13.2584,13.2634,13.2485,13.2584,229405.4715
2012-08-03 14:05:00,26.53,26.56,26.53,26.56,121962.40256762951,13.2584,13.2734,13.2584,13.2734,121962.4026
2012-08-03 14:10:00,26.56,26.6,26.56,26.6,189974.0180345408,13.2734,13.2934,13.2734,13.2934,189974.018
2012-08-03 14:15:00,26.59,26.6,26.58,26.58,75959.04019562891,13.2884,13.2934,13.2834,13.2834,75959.0402
2012-08-03 14:20:00,26.58,26.62,26.58,26.62,151459.5751184472,13.2834,13.3034,13.2834,13.3034,151459.5751
2012-08-03 14:25:00,26.62,26.66,26.6,26.6,387131.2853431148,13.3034,13.3234,13.2934,13.2934,387131.2853
2012-08-03 14:30:00,26.59,26.6,26.5,26.5,230016.81186000304,13.2884,13.2934,13.2435,13.2435,230016.8119
2012-08-03 14:35:00,26.5,26.54,26.49,26.53,167812.92984869325,13.2435,13.2634,13.2385,13.2584,167812.9298
2012-08-03 14:40:00,26.53,26.58,26.52,26.58,492587.49808956136,13.2584,13.2834,13.2535,13.2834,492587.4981
2012-08-03 14:45:00,26.58,26.62,26.56,26.6,1151612.410209384,13.2834,13.3034,13.2734,13.2934,1151612.4102
2012-08-03 14:50:00,26.6,26.6,26.56,26.57,864282.4392480513,13.2934,13.2934,13.2734,13.2784,864282.4392
2012-08-03 14:55:00,26.57,26.57,26.54,26.56,174690.5089408528,13.2784,13.2784,13.2634,13.2734,174690.5089
2012-08-03 15:00:00,26.56,26.6,26.56,26.58,174232.00366804216,13.2734,13.2934,13.2734,13.2834,174232.0037
2012-08-03 15:05:00,26.58,26.59,26.56,26.57,102705.18110958276,13.2834,13.2884,13.2734,13.2784,102705.1811
2012-08-03 15:10:00,26.56,26.58,26.54,26.54,135411.89057007487,13.2734,13.2834,13.2634,13.2634,135411.8906
2012-08-03 15:15:00,26.55,26.56,26.54,26.56,110499.7707473636,13.2684,13.2734,13.2634,13.2734,110499.7707
2012-08-03 15:20:00,26.56,26.58,26.56,26.56,591318.9668347852,13.2734,13.2834,13.2734,13.2734,591318.9668
2012-08-03 15:25:00,26.56,26.58,26.54,26.56,345254.4704264099,13.2734,13.2834,13.2634,13.2734,345254.4704
2012-08-03 15:30:00,26.56,26.56,26.5,26.51,300473.7887819043,13.2734,13.2734,13.2435,13.2485,300473.7888
2012-08-03 15:35:00,26.51,26.53,26.47,26.52,296500.07641754544,13.2485,13.2584,13.2285,13.2535,296500.0764
2012-08-03 15:40:00,26.52,26.54,26.51,26.54,257068.62295583065,13.2535,13.2634,13.2485,13.2634,257068.623
2012-08-03 15:45:00,26.53,26.6,26.53,26.58,384380.2537062509,13.2584,13.2934,13.2584,13.2834,384380.2537
2012-08-03 15:50:00,26.57,26.58,26.51,26.52,511691.8844566713,13.2784,13.2834,13.2485,13.2535,511691.8845
2012-08-03 15:55:00,26.52,26.56,26.49,26.51,1672780.0703041418,13.2535,13.2734,13.2385,13.2485,1672780.0703
2012-08-06 09:30:00,26.85,26.89,26.79,26.87,949564.41999083,13.4184,13.4384,13.3884,13.4284,949564.42
2012-08-06 09:35:00,26.87,26.98,26.85,26.94,459727.9535381323,13.4284,13.4833,13.4184,13.4633,459727.9535
2012-08-06 09:40:00,26.93,26.98,26.9,26.95,476692.6486321259,13.4583,13.4833,13.4434,13.4683,476692.6486
2012-08-06 09:45:00,26.95,27.05,26.95,27.05,421824.8509857863,13.4683,13.5183,13.4683,13.5183,421824.851
2012-08-06 09:50:00,27.05,27.09,27.01,27.09,415711.4473483112,13.5183,13.5383,13.4983,13.5383,415711.4473
2012-08-06 09:55:00,27.09,27.13,27.07,27.13,428091.0897141984,13.5383,13.5583,13.5283,13.5583,428091.0897
2012-08-06 10:00:00,27.13,27.15,27.07,27.11,418156.8088033013,13.5583,13.5683,13.5283,13.5483,418156.8088
2012-08-06 10:05:00,27.11,27.15,27.11,27.14,332569.1578786489,13.5483,13.5683,13.5483,13.5633,332569.1579
2012-08-06 10:10:00,27.14,27.15,27.11,27.12,354424.5758826226,13.5633,13.5683,13.5483,13.5533,354424.5759
2012-08-06 10:15:00,27.12,27.12,27.04,27.07,770136.0232309338,13.5533,13.5533,13.5133,13.5283,770136.0232
2012-08-06 10:20:00,27.07,27.07,27.0,27.0,474400.1222680728,13.5283,13.5283,13.4933,13.4933,474400.1223
2012-08-06 10:25:00,27.0,27.01,26.98,27.0,295735.9009628611,13.4933,13.4983,13.4833,13.4933,295735.901
2012-08-06 10:30:00,27.0,27.0,26.97,27.0,455142.900810026,13.4933,13.4933,13.4783,13.4933,455142.9008
2012-08-06 10:35:00,27.0,27.0,26.95,26.95,567018.1873758214,13.4933,13.4933,13.4683,13.4683,567018.1874
2012-08-06 10:40:00,26.95,26.96,26.89,26.9,523154.5162769372,13.4683,13.4733,13.4384,13.4434,523154.5163
2012-08-06 10:45:00,26.9,26.93,26.9,26.93,243160.62968057464,13.4434,13.4583,13.4434,13.4583,243160.6297
2012-08-06 10:50:00,26.92,26.93,26.89,26.9,200366.8042182485,13.4534,13.4583,13.4384,13.4434,200366.8042
2012-08-06 10:55:00,26.91,26.94,26.87,26.87,241632.27877120583,13.4484,13.4633,13.4284,13.4284,241632.2788
2012-08-06 11:00:00,26.87,26.87,26.83,26.83,491364.8173620663,13.4284,13.4284,13.4084,13.4084,491364.8174
2012-08-06 11:05:00,26.83,26.85,26.81,26.83,255081.7667736512,13.4084,13.4184,13.3984,13.4084,255081.7668
2012-08-06 11:10:00,26.84,26.88,26.81,26.87,362983.34097508783,13.4134,13.4334,13.3984,13.4284,362983.341
2012-08-06 11:15:00,26.87,26.88,26.83,26.85,264710.3775026746,13.4284,13.4334,13.4084,13.4184,264710.3775
2012-08-06 11:20:00,26.85,26.87,26.82,26.83,184471.95476081307,13.4184,13.4284,13.4034,13.4084,184471.9548
2012-08-06 11:25:00,26.83,26.85,26.81,26.81,178511.3862142748,13.4084,13.4184,13.3984,13.3984,178511.3862
2012-08-06 11:30:00,26.81,26.84,26.75,26.83,374598.80788629066,13.3984,13.4134,13.3684,13.4084,374598.8079
2012-08-06 11:35:00,26.83,26.85,26.82,26.85,132202.35366040043,13.4084,13.4184,13.4034,13.4184,132202.3537
2012-08-06 11:40:00,26.84,26.85,26.81,26.83,225431.75913189663,13.4134,13.4184,13.3984,13.4084,225431.7591
2012-08-06 11:45:00,26.83,26.83,26.79,26.8,152682.2558459422,13.4084,13.4084,13.3884,13.3934,152682.2558
2012-08-06 11:50:00,26.81,26.85,26.8,26.83,200825.3094910592,13.3984,13.4184,13.3934,13.4084,200825.3095
2012-08-06 11:55:00,26.83,26.83,26.82,26.83,96133.27219929696,13.4084,13.4084,13.4034,13.4084,96133.2722
2012-08-06 12:00:00,26.83,26.85,26.81,26.81,132508.02384227418,13.4084,13.4184,13.3984,13.3984,132508.0238
2012-08-06 12:05:00,26.81,26.83,26.81,26.83,77793.06128687147,13.3984,13.4084,13.3984,13.4084,77793.0613
2012-08-06 12:10:00,26.83,26.83,26.81,26.83,100871.1600183402,13.4084,13.4084,13.3984,13.4084,100871.16
2012-08-06 12:15:00,26.83,26.83,26.82,26.83,332721.9929695858,13.4084,13.4084,13.4034,13.4084,332721.993
2012-08-06 12:20:00,26.83,26.83,26.81,26.81,237200.0611340364,13.4084,13.4084,13.3984,13.3984,237200.0611
2012-08-06 12:25:00,26.81,26.82,26.79,26.8,116613.17438483876,13.3984,13.4034,13.3884,13.3934,116613.1744
2012-08-06 12:30:00,26.81,26.81,26.77,26.79,134953.38529726423,13.3984,13.3984,13.3784,13.3884,134953.3853
2012-08-06 12:35:00,26.79,26.79,26.75,26.77,151306.7400275103,13.3884,13.3884,13.3684,13.3784,151306.74
2012-08-06 12:40:00,26.76,26.77,26.7,26.76,217790.00458505272,13.3734,13.3784,13.3434,13.3734,217790.0046
2012-08-06 12:45:00,26.77,26.79,26.76,26.79,97814.45819960262,13.3784,13.3884,13.3734,13.3884,97814.4582
2012-08-06 12:50:00,26.79,26.83,26.78,26.8,165520.40348464006,13.3884,13.4084,13.3834,13.3934,165520.4035
2012-08-06 12:55:00,26.81,26.81,26.79,26.79,163075.04202965,13.3984,13.3984,13.3884,13.3884,163075.042
2012-08-06 13:00:00,26.79,26.79,26.76,26.76,70151.3067400275,13.3884,13.3884,13.3734,13.3734,70151.3067
2012-08-06 13:05:00,26.76,26.77,26.75,26.76,65871.9241937949,13.3734,13.3784,13.3684,13.3734,65871.9242
2012-08-06 13:10:00,26.76,26.77,26.76,26.77,71526.82255845942,13.3734,13.3784,13.3734,13.3784,71526.8226
2012-08-06 13:15:00,26.77,26.78,26.73,26.74,142289.46966223445,13.3784,13.3834,13.3584,13.3634,142289.4697
2012-08-06 13:20:00,26.74,26.74,26.73,26.73,59758.52055631973,13.3634,13.3634,13.3584,13.3584,59758.5206
2012-08-06 13:25:00,26.74,26.77,26.73,26.76,309338.2240562433,13.3634,13.3784,13.3584,13.3734,309338.2241
2012-08-06 13:30:00,26.77,26.78,26.75,26.75,127464.46584135716,13.3784,13.3834,13.3684,13.3684,127464.4658
2012-08-06 13:35:00,26.75,26.78,26.73,26.73,199449.7936726272,13.3684,13.3834,13.3584,13.3584,199449.7937
2012-08-06 13:40:00,26.73,26.74,26.72,26.72,104692.0372917622,13.3584,13.3634,13.3534,13.3534,104692.0373
2012-08-06 13:45:00,26.72,26.75,26.72,26.73,628610.7290233837,13.3534,13.3684,13.3534,13.3584,628610.729
2012-08-06 13:50:00,26.73,26.73,26.71,26.73,118600.03056701818,13.3584,13.3584,13.3484,13.3584,118600.0306
2012-08-06 13:55:00,26.73,26.73,26.69,26.7,226654.4398593917,13.3584,13.3584,13.3384,13.3434,226654.4399
2012-08-06 14:00:00,26.7,26.72,26.68,26.7,142747.9749350451,13.3434,13.3534,13.3334,13.3434,142747.9749
2012-08-06 14:05:00,26.7,26.72,26.7,26.72,68775.79092159559,13.3434,13.3534,13.3434,13.3534,68775.7909
2012-08-06 14:10:00,26.71,26.72,26.7,26.71,262723.5213204952,13.3484,13.3534,13.3434,13.3484,262723.5213
2012-08-06 14:15:00,26.71,26.72,26.7,26.71,88644.35274338987,13.3484,13.3534,13.3434,13.3484,88644.3527
2012-08-06 14:20:00,26.71,26.72,26.7,26.72,234296.19440623565,13.3484,13.3534,13.3434,13.3534,234296.1944
2012-08-06 14:25:00,26.72,26.72,26.7,26.7,51352.59055479138,13.3534,13.3534,13.3434,13.3434,51352.5906
2012-08-06 14:30:00,26.7,26.72,26.68,26.7,327067.0946049213,13.3434,13.3534,13.3334,13.3434,327067.0946
2012-08-06 14:35:00,26.7,26.72,26.69,26.71,234143.3593152988,13.3434,13.3534,13.3384,13.3484,234143.3593
2012-08-06 14:40:00,26.71,26.71,26.69,26.69,205563.1973101024,13.3484,13.3484,13.3384,13.3384,205563.1973
2012-08-06 14:45:00,26.7,26.7,26.69,26.69,83295.12456059911,13.3434,13.3434,13.3384,13.3384,83295.1246
2012-08-06 14:50:00,26.69,26.7,26.66,26.68,366804.21824850986,13.3384,13.3434,13.3234,13.3334,366804.2182
2012-08-06 14:55:00,26.68,26.72,26.67,26.72,496561.2104539202,13.3334,13.3534,13.3284,13.3534,496561.2105
2012-08-06 15:00:00,26.71,26.75,26.71,26.75,196851.59712670028,13.3484,13.3684,13.3484,13.3684,196851.5971
2012-08-06 15:05:00,26.75,26.76,26.73,26.74,268072.7495032859,13.3684,13.3734,13.3584,13.3634,268072.7495
2012-08-06 15:10:00,26.73,26.75,26.73,26.75,176066.02475928472,13.3584,13.3684,13.3584,13.3684,176066.0248
2012-08-06 15:15:00,26.75,26.75,26.69,26.7,295430.2307809873,13.3684,13.3684,13.3384,13.3434,295430.2308
2012-08-06 15:20:00,26.7,26.71,26.66,26.66,392022.0082530949,13.3434,13.3484,13.3234,13.3234,392022.0083
2012-08-06 15:25:00,26.67,26.67,26.66,26.66,134953.38529726423,13.3284,13.3284,13.3234,13.3234,134953.3853
2012-08-06 15:30:00,26.66,26.7,26.66,26.7,255234.6018645881,13.3234,13.3434,13.3234,13.3434,255234.6019
2012-08-06 15:35:00,26.7,26.7,26.68,26.69,182485.09857863365,13.3434,13.3434,13.3334,13.3384,182485.0986
2012-08-06 15:40:00,26.68,26.69,26.62,26.62,531866.1164603393,13.3334,13.3384,13.3034,13.3034,531866.1165
2012-08-06 15:45:00,26.62,26.64,26.6,26.63,485557.0839064649,13.3034,13.3134,13.2934,13.3084,485557.0839
2012-08-06 15:50:00,26.63,26.64,26.62,26.64,422283.3562585969,13.3084,13.3134,13.3034,13.3134,422283.3563
2012-08-06 15:55:00,26.64,26.64,26.53,26.56,1246828.6718630595,13.3134,13.3134,13.2584,13.2734,1246828.6719
2012-08-07 09:30:00,26.68,26.77,26.64,26.75,386367.1098884304,13.3334,13.3784,13.3134,13.3684,386367.1099
2012-08-07 09:35:00,26.75,26.81,26.66,26.77,423506.036986092,13.3684,13.3984,13.3234,13.3784,423506.037
2012-08-07 09:40:00,26.77,26.81,26.75,26.78,297722.7571450405,13.3784,13.3984,13.3684,13.3834,297722.7571
2012-08-07 09:45:00,26.79,26.79,26.73,26.73,285037.44459727954,13.3884,13.3884,13.3584,13.3584,285037.4446
2012-08-07 09:50:00,26.73,26.75,26.72,26.72,217484.3344031789,13.3584,13.3684,13.3534,13.3534,217484.3344
2012-08-07 09:55:00,26.72,26.75,26.72,26.75,91701.05456212748,13.3534,13.3684,13.3534,13.3684,91701.0546
2012-08-07 10:00:00,26.75,26.77,26.71,26.72,297722.7571450405,13.3684,13.3784,13.3484,13.3534,297722.7571
2012-08-07 10:05:00,26.73,26.75,26.72,26.72,340516.5826073666,13.3584,13.3684,13.3534,13.3534,340516.5826
2012-08-07 10:10:00,26.72,26.73,26.67,26.68,348005.5020632737,13.3534,13.3584,13.3284,13.3334,348005.5021
2012-08-07 10:15:00,26.68,26.68,26.65,26.66,625401.1921137093,13.3334,13.3334,13.3184,13.3234,625401.1921
2012-08-07 10:20:00,26.66,26.72,26.66,26.72,382087.7273421977,13.3234,13.3534,13.3234,13.3534,382087.7273
2012-08-07 10:25:00,26.72,26.73,26.71,26.71,254470.4264099037,13.3534,13.3584,13.3484,13.3484,254470.4264
2012-08-07 10:30:00,26.71,26.74,26.7,26.72,2745529.573590096,13.3484,13.3634,13.3434,13.3534,2745529.5736
2012-08-07 10:35:00,26.72,26.72,26.69,26.69,459422.2833562586,13.3534,13.3534,13.3384,13.3384,459422.2834
2012-08-07 10:40:00,26.7,26.7,26.68,26.69,287329.9709613327,13.3434,13.3434,13.3334,13.3384,287329.971
2012-08-07 10:45:00,26.69,26.7,26.64,26.67,465230.01681186,13.3384,13.3434,13.3134,13.3284,465230.0168
2012-08-07 10:50:00,26.67,26.68,26.66,26.67,70151.3067400275,13.3284,13.3334,13.3234,13.3284,70151.3067
2012-08-07 10:55:00,26.68,26.69,26.66,26.68,217484.3344031789,13.3334,13.3384,13.3234,13.3334,217484.3344
2012-08-07 11:00:00,26.68,26.69,26.64,26.66,199449.7936726272,13.3334,13.3384,13.3134,13.3234,199449.7937
2012-08-07 11:05:00,26.66,26.67,26.64,26.64,117988.69020327069,13.3234,13.3284,13.3134,13.3134,117988.6902
2012-08-07 11:10:00,26.65,26.65,26.62,26.63,187834.32676142445,13.3184,13.3184,13.3034,13.3084,187834.3268
2012-08-07 11:15:00,26.63,26.63,26.59,26.6,238881.24713434203,13.3084,13.3084,13.2884,13.2934,238881.2471
2012-08-07 11:20:00,26.6,26.6,26.58,26.6,212440.77640226195,13.2934,13.2934,13.2834,13.2934,212440.7764
2012-08-07 11:25:00,26.6,26.6,26.58,26.6,194406.23567171025,13.2934,13.2934,13.2834,13.2934,194406.2357
2012-08-07 11:30:00,26.6,26.65,26.6,26.65,206174.5376738499,13.2934,13.3184,13.2934,13.3184,206174.5377
2012-08-07 11:35:00,26.65,26.68,26.64,26.68,179275.56166895918,13.3184,13.3334,13.3134,13.3334,179275.5617
2012-08-07 11:40:00,26.68,26.7,26.68,26.7,220999.5414947272,13.3334,13.3434,13.3334,13.3434,220999.5415
2012-08-07 11:45:00,26.69,26.72,26.69,26.72,635029.8028427326,13.3384,13.3534,13.3384,13.3534,635029.8028
2012-08-07 11:50:00,26.72,26.72,26.66,26.66,406847.01207397215,13.3534,13.3534,13.3234,13.3234,406847.0121
2012-08-07 11:55:00,26.66,26.68,26.66,26.68,166284.57893932445,13.3234,13.3334,13.3234,13.3334,166284.5789
2012-08-07 12:00:00,26.68,26.7,26.68,26.69,113862.14274797493,13.3334,13.3434,13.3334,13.3384,113862.1427
2012-08-07 12:05:00,26.7,26.7,26.68,26.69,128381.47638697844,13.3434,13.3434,13.3334,13.3384,128381.4764
2012-08-07 12:10:00,26.7,26.71,26.69,26.71,240562.4331346477,13.3434,13.3484,13.3384,13.3484,240562.4331
2012-08-07 12:15:00,26.7,26.73,26.7,26.72,232156.5031331193,13.3434,13.3584,13.3434,13.3534,232156.5031
2012-08-07 12:20:00,26.72,26.75,26.72,26.75,548066.6360996484,13.3534,13.3684,13.3534,13.3684,548066.6361
2012-08-07 12:25:00,26.74,26.76,26.73,26.75,210453.9202200825,13.3634,13.3734,13.3584,13.3684,210453.9202
2012-08-07 12:30:00,26.75,26.76,26.73,26.74,122726.57802231392,13.3684,13.3734,13.3584,13.3634,122726.578
2012-08-07 12:35:00,26.75,26.77,26.73,26.74,1242396.45422589,13.3684,13.3784,13.3584,13.3634,1242396.4542
2012-08-07 12:40:00,26.74,26.75,26.72,26.73,110652.60583830049,13.3634,13.3684,13.3534,13.3584,110652.6058
2012-08-07 12:45:00,26.73,26.75,26.72,26.73,64802.07855723674,13.3584,13.3684,13.3534,13.3584,64802.0786
2012-08-07 12:50:00,26.74,26.74,26.72,26.73,103163.6863823934,13.3634,13.3634,13.3534,13.3584,103163.6864
2012-08-07 12:55:00,26.72,26.73,26.72,26.73,68164.45055784807,13.3534,13.3584,13.3534,13.3584,68164.4506
2012-08-07 13:00:00,26.73,26.73,26.72,26.72,63885.06801161546,13.3584,13.3584,13.3534,13.3534,63885.068
2012-08-07 13:05:00,26.72,26.72,26.7,26.7,100871.1600183402,13.3534,13.3534,13.3434,13.3434,100871.16
2012-08-07 13:10:00,26.7,26.72,26.7,26.7,114167.81292984867,13.3434,13.3534,13.3434,13.3434,114167.8129
2012-08-07 13:15:00,26.7,26.71,26.7,26.7,37444.59727953538,13.3434,13.3484,13.3434,13.3434,37444.5973
2012-08-07 13:20:00,26.7,26.73,26.7,26.72,92618.06510774874,13.3434,13.3584,13.3434,13.3534,92618.0651
2012-08-07 13:25:00,26.72,26.73,26.71,26.72,93993.58092618064,13.3534,13.3584,13.3484,13.3534,93993.5809
2012-08-07 13:30:00,26.72,26.72,26.72,26.72,17423.200366804216,13.3534,13.3534,13.3534,13.3534,17423.2004
2012-08-07 13:35:00,26.72,26.72,26.71,26.72,103775.02674614092,13.3534,13.3534,13.3484,13.3534,103775.0267
2012-08-07 13:40:00,26.72,26.73,26.72,26.73,71373.98746752254,13.3534,13.3584,13.3534,13.3584,71373.9875
2012-08-07 13:45:00,26.73,26.73,26.72,26.72,78557.23674155585,13.3584,13.3584,13.3534,13.3534,78557.2367
2012-08-07 13:50:00,26.73,26.73,26.72,26.73,48907.22909980131,13.3584,13.3584,13.3534,13.3584,48907.2291
2012-08-07 13:55:00,26.73,26.73,26.7,26.71,122573.74293137704,13.3584,13.3584,13.3434,13.3484,122573.7429
2012-08-07 14:00:00,26.72,26.72,26.71,26.72,91701.05456212748,13.3534,13.3534,13.3484,13.3534,91701.0546
2012-08-07 14:05:00,26.71,26.72,26.71,26.71,61286.87146568852,13.3484,13.3534,13.3484,13.3484,61286.8715
2012-08-07 14:10:00,26.71,26.72,26.71,26.71,109582.76020174232,13.3484,13.3534,13.3484,13.3484,109582.7602
2012-08-07 14:15:00,26.71,26.72,26.71,26.71,33623.7200061134,13.3484,13.3534,13.3484,13.3484,33623.72
2012-08-07 14:20:00,26.72,26.72,26.71,26.71,47990.21855418004,13.3534,13.3534,13.3484,13.3484,47990.2186
2012-08-07 14:25:00,26.72,26.72,26.71,26.72,28732.99709613327,13.3534,13.3534,13.3484,13.3534,28732.9971
2012-08-07 14:30:00,26.72,26.72,26.71,26.72,42488.15528045239,13.3534,13.3534,13.3484,13.3534,42488.1553
2012-08-07 14:35:00,26.72,26.73,26.71,26.72,182485.09857863365,13.3534,13.3584,13.3484,13.3534,182485.0986
2012-08-07 14:40:00,26.72,26.73,26.72,26.72,110041.26547455296,13.3534,13.3584,13.3534,13.3534,110041.2655
2012-08-07 14:45:00,26.72,26.73,26.72,26.73,136328.90111569615,13.3534,13.3584,13.3534,13.3584,136328.9011
2012-08-07 14:50:00,26.72,26.73,26.72,26.73,111111.11111111112,13.3534,13.3584,13.3534,13.3584,111111.1111
2012-08-07 14:55:00,26.73,26.74,26.71,26.72,349533.8529726425,13.3584,13.3634,13.3484,13.3534,349533.853
2012-08-07 15:00:00,26.71,26.72,26.56,26.62,753629.8334097508,13.3484,13.3534,13.2734,13.3034,753629.8334
2012-08-07 15:05:00,26.62,26.69,26.62,26.68,135564.72566101176,13.3034,13.3384,13.3034,13.3334,135564.7257
2012-08-07 15:10:00,26.69,26.7,26.68,26.69,228794.131132508,13.3384,13.3434,13.3334,13.3384,228794.1311
2012-08-07 15:15:00,26.69,26.73,26.69,26.72,290386.6727800703,13.3384,13.3584,13.3384,13.3534,290386.6728
2012-08-07 15:20:00,26.72,26.73,26.72,26.73,149931.22420907838,13.3534,13.3584,13.3534,13.3584,149931.2242
2012-08-07 15:25:00,26.73,26.74,26.73,26.73,164909.06312089256,13.3584,13.3634,13.3584,13.3584,164909.0631
2012-08-07 15:30:00,26.73,26.73,26.7,26.7,324927.40333180496,13.3584,13.3584,13.3434,13.3434,324927.4033
2012-08-07 15:35:00,26.71,26.72,26.69,26.71,292526.3640531866,13.3484,13.3534,13.3384,13.3484,292526.3641
2012-08-07 15:40:00,26.7,26.72,26.7,26.72,272352.1320495186,13.3434,13.3534,13.3434,13.3534,272352.132
2012-08-07 15:45:00,26.72,26.74,26.71,26.73,274033.3180498242,13.3534,13.3634,13.3484,13.3584,274033.318
2012-08-07 15:50:00,26.73,26.74,26.73,26.74,299403.94314534613,13.3584,13.3634,13.3584,13.3634,299403.9431
2012-08-07 15:55:00,26.74,26.74,26.72,26.74,661164.603392939,13.3634,13.3634,13.3534,13.3634,661164.6034
2012-08-08 09:30:00,26.75,26.83,26.72,26.8,441846.2478985175,13.3684,13.4084,13.3534,13.3934,441846.2479
2012-08-08 09:35:00,26.81,26.82,26.75,26.79,250191.04386367108,13.3984,13.4034,13.3684,13.3884,250191.0439
2012-08-08 09:40:00,26.79,26.83,26.77,26.81,327984.1051505426,13.3884,13.4084,13.3784,13.3984,327984.1052
2012-08-08 09:45:00,26.8,26.81,26.77,26.79,181873.75821488613,13.3934,13.3984,13.3784,13.3884,181873.7582
2012-08-08 09:50:00,26.79,26.8,26.75,26.77,198685.61821794283,13.3884,13.3934,13.3684,13.3784,198685.6182
2012-08-08 09:55:00,26.77,26.8,26.77,26.78,147333.02766315144,13.3784,13.3934,13.3784,13.3834,147333.0277
2012-08-08 10:00:00,26.78,26.8,26.78,26.79,150695.3996637628,13.3834,13.3934,13.3834,13.3884,150695.3997
2012-08-08 10:05:00,26.79,26.84,26.79,26.83,595904.0195628916,13.3884,13.4134,13.3884,13.4084,595904.0196
2012-08-08 10:10:00,26.83,26.9,26.82,26.9,260736.66513831576,13.4084,13.4434,13.4034,13.4434,260736.6651
2012-08-08 10:15:00,26.89,26.9,26.87,26.89,181262.4178511386,13.4384,13.4434,13.4284,13.4384,181262.4179
2012-08-08 10:20:00,26.89,26.91,26.87,26.88,537979.5200978144,13.4384,13.4484,13.4284,13.4334,537979.5201
2012-08-08 10:25:00,26.88,26.9,26.87,26.89,177594.37566865352,13.4334,13.4434,13.4284,13.4384,177594.3757
2012-08-08 10:30:00,26.89,26.9,26.87,26.87,215955.98349381017,13.4384,13.4434,13.4284,13.4284,215955.9835
2012-08-08 10:35:00,26.87,26.9,26.87,26.9,76876.05074125019,13.4284,13.4434,13.4284,13.4434,76876.0507
2012-08-08 10:40:00,26.9,26.95,26.89,26.94,202353.660400428,13.4434,13.4683,13.4384,13.4633,202353.6604
2012-08-08 10:45:00,26.93,26.96,26.92,26.93,335778.69478832337,13.4583,13.4733,13.4534,13.4583,335778.6948
2012-08-08 10:50:00,26.93,26.94,26.93,26.94,101176.83020021395,13.4583,13.4633,13.4583,13.4633,101176.8302
2012-08-08 10:55:00,26.94,26.96,26.92,26.92,252177.9000458505,13.4633,13.4733,13.4534,13.4534,252177.9
2012-08-08 11:00:00,26.92,26.94,26.92,26.94,84976.31056090478,13.4534,13.4633,13.4534,13.4633,84976.3106
2012-08-08 11:05:00,26.94,26.94,26.93,26.94,140608.28366192878,13.4633,13.4633,13.4583,13.4633,140608.2837
2012-08-08 11:10:00,26.93,26.95,26.92,26.94,133730.7045697692,13.4583,13.4683,13.4534,13.4633,133730.7046
2012-08-08 11:15:00,26.94,27.0,26.94,26.94,185847.47057924492,13.4633,13.4933,13.4633,13.4633,185847.4706
2012-08-08 11:20:00,26.94,26.95,26.94,26.95,101329.66529115084,13.4633,13.4683,13.4633,13.4683,101329.6653
2012-08-08 11:25:00,26.94,26.95,26.92,26.92,163533.54730246065,13.4633,13.4683,13.4534,13.4534,163533.5473
2012-08-08 11:30:00,26.92,26.94,26.92,26.93,97814.45819960262,13.4534,13.4633,13.4534,13.4583,97814.4582
2012-08-08 11:35:00,26.93,26.94,26.93,26.93,22466.758367721228,13.4583,13.4633,13.4583,13.4583,22466.7584
2012-08-08 11:40:00,26.93,26.94,26.93,26.94,44322.176371694935,13.4583,13.4633,13.4583,13.4633,44322.1764
2012-08-08 11:45:00,26.93,26.94,26.9,26.91,218707.015130674,13.4583,13.4633,13.4434,13.4484,218707.0151
2012-08-08 11:50:00,26.92,26.92,26.91,26.91,53339.44673697081,13.4534,13.4534,13.4484,13.4484,53339.4467
2012-08-08 11:55:00,26.92,26.94,26.91,26.92,237047.22604309948,13.4534,13.4633,13.4484,13.4534,237047.226
2012-08-08 12:00:00,26.92,26.92,26.89,26.9,61286.87146568852,13.4534,13.4534,13.4384,13.4434,61286.8715
2012-08-08 12:05:00,26.9,26.9,26.9,26.9,24606.44964083753,13.4434,13.4434,13.4434,13.4434,24606.4496
2012-08-08 12:10:00,26.9,26.9,26.87,26.87,108971.4198379948,13.4434,13.4434,13.4284,13.4284,108971.4198
2012-08-08 12:15:00,26.87,26.89,26.87,26.87,69539.96637627999,13.4284,13.4384,13.4284,13.4284,69539.9664
2012-08-08 12:20:00,26.88,26.9,26.87,26.87,154210.60675531102,13.4334,13.4434,13.4284,13.4284,154210.6068
2012-08-08 12:25:00,26.88,26.88,26.87,26.87,92312.39492587498,13.4334,13.4334,13.4284,13.4284,92312.3949
2012-08-08 12:30:00,26.87,26.87,26.85,26.87,95674.76692648632,13.4284,13.4284,13.4184,13.4284,95674.7669
2012-08-08 12:35:00,26.86,26.87,26.85,26.85,56854.65382851903,13.4234,13.4284,13.4184,13.4184,56854.6538
2012-08-08 12:40:00,26.85,26.85,26.83,26.83,89255.6931071374,13.4184,13.4184,13.4084,13.4084,89255.6931
2012-08-08 12:45:00,26.83,26.84,26.83,26.83,55784.80819196088,13.4084,13.4134,13.4084,13.4084,55784.8082
2012-08-08 12:50:00,26.83,26.84,26.82,26.84,95827.6020174232,13.4084,13.4134,13.4034,13.4134,95827.602
2012-08-08 12:55:00,26.84,26.87,26.83,26.86,83600.79474247286,13.4134,13.4284,13.4084,13.4234,83600.7947
2012-08-08 13:00:00,26.86,26.87,26.85,26.87,206327.3727647868,13.4234,13.4284,13.4184,13.4284,206327.3728
2012-08-08 13:05:00,26.87,26.87,26.87,26.87,11768.302002139691,13.4284,13.4284,13.4284,13.4284,11768.302
2012-08-08 13:10:00,26.87,26.87,26.86,26.86,108818.58474705792,13.4284,13.4284,13.4234,13.4234,108818.5847
2012-08-08 13:15:00,26.87,26.87,26.85,26.85,41112.63946202048,13.4284,13.4284,13.4184,13.4184,41112.6395
2012-08-08 13:20:00,26.86,26.87,26.85,26.87,87880.17728870548,13.4234,13.4284,13.4184,13.4284,87880.1773
2012-08-08 13:25:00,26.87,26.87,26.86,26.86,42488.15528045239,13.4284,13.4284,13.4234,13.4234,42488.1553
2012-08-08 13:30:00,26.86,26.87,26.86,26.86,29344.337459880782,13.4234,13.4284,13.4234,13.4234,29344.3375
2012-08-08 13:35:00,26.86,26.87,26.86,26.86,29497.172550817668,13.4234,13.4284,13.4234,13.4234,29497.1726
2012-08-08 13:40:00,26.86,26.87,26.85,26.86,80391.25783279841,13.4234,13.4284,13.4184,13.4234,80391.2578
2012-08-08 13:45:00,26.86,26.87,26.85,26.86,78862.90692342962,13.4234,13.4284,13.4184,13.4234,78862.9069
2012-08-08 13:50:00,26.86,26.87,26.85,26.87,82530.94910591471,13.4234,13.4284,13.4184,13.4284,82530.9491
2012-08-08 13:55:00,26.86,26.87,26.85,26.85,42488.15528045239,13.4234,13.4284,13.4184,13.4184,42488.1553
2012-08-08 14:00:00,26.85,26.85,26.84,26.85,77487.3911049977,13.4184,13.4184,13.4134,13.4184,77487.3911
2012-08-08 14:05:00,26.84,26.85,26.84,26.85,54562.12746446584,13.4134,13.4184,13.4134,13.4184,54562.1275
2012-08-08 14:10:00,26.85,26.86,26.83,26.83,84059.3000152835,13.4184,13.4234,13.4084,13.4084,84059.3
2012-08-08 14:15:00,26.84,26.85,26.83,26.84,91701.05456212748,13.4134,13.4184,13.4084,13.4134,91701.0546
2012-08-08 14:20:00,26.84,26.87,26.84,26.85,97203.11783585513,13.4134,13.4284,13.4134,13.4184,97203.1178
2012-08-08 14:25:00,26.85,26.85,26.83,26.83,132355.1887513373,13.4184,13.4184,13.4084,13.4084,132355.1888
2012-08-08 14:30:00,26.83,26.85,26.82,26.85,105456.21274644656,13.4084,13.4184,13.4034,13.4184,105456.2127
2012-08-08 14:35:00,26.85,26.86,26.84,26.86,55937.64328289775,13.4184,13.4234,13.4134,13.4234,55937.6433
2012-08-08 14:40:00,26.86,26.87,26.85,26.86,209842.579856335,13.4234,13.4284,13.4184,13.4234,209842.5799
2012-08-08 14:45:00,26.86,26.87,26.85,26.85,54256.45728259208,13.4234,13.4284,13.4184,13.4184,54256.4573
2012-08-08 14:50:00,26.85,26.87,26.85,26.85,102552.34601864588,13.4184,13.4284,13.4184,13.4184,102552.346
2012-08-08 14:55:00,26.85,26.87,26.84,26.86,50435.5800091701,13.4184,13.4284,13.4134,13.4234,50435.58
2012-08-08 15:00:00,26.86,26.87,26.86,26.86,49518.569463548825,13.4234,13.4284,13.4234,13.4234,49518.5695
2012-08-08 15:05:00,26.87,26.87,26.86,26.87,48907.22909980131,13.4284,13.4284,13.4234,13.4284,48907.2291
2012-08-08 15:10:00,26.87,26.89,26.87,26.89,151612.41020938408,13.4284,13.4384,13.4284,13.4384,151612.4102
2012-08-08 15:15:00,26.89,26.91,26.88,26.89,149931.22420907838,13.4384,13.4484,13.4334,13.4384,149931.2242
2012-08-08 15:20:00,26.89,26.9,26.88,26.89,135717.56075194865,13.4384,13.4434,13.4334,13.4384,135717.5608
2012-08-08 15:25:00,26.88,26.89,26.87,26.87,106220.38820113098,13.4334,13.4384,13.4284,13.4284,106220.3882
2012-08-08 15:30:00,26.87,26.89,26.86,26.87,136328.90111569615,13.4284,13.4384,13.4234,13.4284,136328.9011
2012-08-08 15:35:00,26.87,26.89,26.86,26.88,123490.75347699832,13.4284,13.4384,13.4234,13.4334,123490.7535
2012-08-08 15:40:00,26.87,26.88,26.85,26.87,153599.2663915635,13.4284,13.4334,13.4184,13.4284,153599.2664
2012-08-08 15:45:00,26.87,26.89,26.84,26.89,251413.72459116613,13.4284,13.4384,13.4134,13.4384,251413.7246
2012-08-08 15:50:00,26.89,26.89,26.86,26.87,160324.01039278618,13.4384,13.4384,13.4234,13.4284,160324.0104
2012-08-08 15:55:00,26.87,26.89,26.85,26.89,691120.2812165673,13.4284,13.4384,13.4184,13.4384,691120.2812
2012-08-09 09:30:00,26.89,26.95,26.75,26.94,375821.4886137857,13.4384,13.4683,13.3684,13.4633,375821.4886
2012-08-09 09:35:00,26.94,26.98,26.92,26.96,164603.39293901878,13.4633,13.4833,13.4534,13.4733,164603.3929
2012-08-09 09:40:00,26.96,26.98,26.92,26.93,110958.27602017422,13.4733,13.4833,13.4534,13.4583,110958.276
2012-08-09 09:45:00,26.94,26.95,26.9,26.93,281369.40241479443,13.4633,13.4683,13.4434,13.4583,281369.4024
2012-08-09 09:50:00,26.93,26.97,26.92,26.96,100718.32492740332,13.4583,13.4783,13.4534,13.4733,100718.3249
2012-08-09 09:55:00,26.96,26.96,26.93,26.95,170411.1263946202,13.4733,13.4733,13.4583,13.4683,170411.1264
2012-08-09 10:00:00,26.95,26.98,26.83,26.84,441082.0724438331,13.4683,13.4833,13.4084,13.4134,441082.0724
2012-08-09 10:05:00,26.84,26.86,26.79,26.8,295124.5605991135,13.4134,13.4234,13.3884,13.3934,295124.5606
2012-08-09 10:10:00,26.8,26.85,26.79,26.8,136481.73620663304,13.3934,13.4184,13.3884,13.3934,136481.7362
2012-08-09 10:15:00,26.8,26.81,26.77,26.77,188139.99694329817,13.3934,13.3984,13.3784,13.3784,188139.9969
2012-08-09 10:20:00,26.77,26.79,26.73,26.74,278618.3707779306,13.3784,13.3884,13.3584,13.3634,278618.3708
2012-08-09 10:25:00,26.73,26.74,26.72,26.73,283814.7638697845,13.3584,13.3634,13.3534,13.3584,283814.7639
2012-08-09 10:30:00,26.73,26.76,26.73,26.75,316368.6382393397,13.3584,13.3734,13.3584,13.3684,316368.6382
2012-08-09 10:35:00,26.75,26.76,26.73,26.74,121045.39202200824,13.3684,13.3734,13.3584,13.3634,121045.392
2012-08-09 10:40:00,26.74,26.75,26.72,26.72,128687.1465688522,13.3634,13.3684,13.3534,13.3534,128687.1466
2012-08-09 10:45:00,26.72,26.73,26.68,26.69,152376.5856640685,13.3534,13.3584,13.3334,13.3384,152376.5857
2012-08-09 10:50:00,26.69,26.72,26.67,26.72,201589.48494574352,13.3384,13.3534,13.3284,13.3534,201589.4849
2012-08-09 10:55:00,26.72,26.72,26.7,26.72,163839.2174843344,13.3534,13.3534,13.3434,13.3534,163839.2175
2012-08-09 11:00:00,26.72,26.73,26.68,26.68,132660.85893321107,13.3534,13.3584,13.3334,13.3334,132660.8589
2012-08-09 11:05:00,26.68,26.71,26.68,26.69,93076.57038055937,13.3334,13.3484,13.3334,13.3384,93076.5704
2012-08-09 11:10:00,26.69,26.7,26.68,26.68,66330.42946660554,13.3384,13.3434,13.3334,13.3334,66330.4295
2012-08-09 11:15:00,26.69,26.7,26.68,26.68,76111.87528656579,13.3384,13.3434,13.3334,13.3334,76111.8753
2012-08-09 11:20:00,26.68,26.68,26.66,26.67,69234.29619440623,13.3334,13.3334,13.3234,13.3284,69234.2962
2012-08-09 11:25:00,26.67,26.68,26.66,26.67,60675.531101941,13.3284,13.3334,13.3234,13.3284,60675.5311
2012-08-09 11:30:00,26.66,26.7,26.66,26.68,74125.01910438636,13.3234,13.3434,13.3234,13.3334,74125.0191
2012-08-09 11:35:00,26.69,26.69,26.68,26.69,47837.38346324316,13.3384,13.3384,13.3334,13.3384,47837.3835
2012-08-09 11:40:00,26.69,26.69,26.64,26.65,154210.60675531102,13.3384,13.3384,13.3134,13.3184,154210.6068
2012-08-09 11:45:00,26.66,26.66,26.63,26.63,113250.8023842274,13.3234,13.3234,13.3084,13.3084,113250.8024
2012-08-09 11:50:00,26.63,26.65,26.6,26.6,145499.0065719089,13.3084,13.3184,13.2934,13.2934,145499.0066
2012-08-09 11:55:00,26.61,26.65,26.6,26.64,269142.5951398441,13.2984,13.3184,13.2934,13.3134,269142.5951
2012-08-09 12:00:00,26.64,26.69,26.63,26.68,197462.9374904478,13.3134,13.3384,13.3084,13.3334,197462.9375
2012-08-09 12:05:00,26.68,26.68,26.66,26.67,133272.19929695857,13.3334,13.3334,13.3234,13.3284,133272.1993
2012-08-09 12:10:00,26.67,26.69,26.66,26.69,60369.86092006724,13.3284,13.3384,13.3234,13.3384,60369.8609
2012-08-09 12:15:00,26.69,26.71,26.69,26.7,71679.6576493963,13.3384,13.3484,13.3384,13.3434,71679.6576
2012-08-09 12:20:00,26.7,26.72,26.69,26.72,61898.21182943603,13.3434,13.3534,13.3384,13.3534,61898.2118
2012-08-09 12:25:00,26.71,26.73,26.7,26.72,267155.73895766464,13.3484,13.3584,13.3434,13.3534,267155.739
2012-08-09 12:30:00,26.72,26.75,26.71,26.75,130979.6729329054,13.3534,13.3684,13.3484,13.3684,130979.6729
2012-08-09 12:35:00,26.73,26.75,26.73,26.75,31025.523460186458,13.3584,13.3684,13.3584,13.3684,31025.5235
2012-08-09 12:40:00,26.75,26.77,26.75,26.77,69081.46110346935,13.3684,13.3784,13.3684,13.3784,69081.4611
2012-08-09 12:45:00,26.77,26.77,26.77,26.77,46003.36237200061,13.3784,13.3784,13.3784,13.3784,46003.3624
2012-08-09 12:50:00,26.77,26.81,26.77,26.8,176066.02475928472,13.3784,13.3984,13.3784,13.3934,176066.0248
2012-08-09 12:55:00,26.8,26.82,26.79,26.82,140455.4485709919,13.3934,13.4034,13.3884,13.4034,140455.4486
2012-08-09 13:00:00,26.82,26.84,26.82,26.83,174384.83875897905,13.4034,13.4134,13.4034,13.4084,174384.8388
2012-08-09 13:05:00,26.83,26.83,26.83,26.83,41418.30964389424,13.4084,13.4084,13.4084,13.4084,41418.3096
2012-08-09 13:10:00,26.83,26.83,26.82,26.82,66024.75928473177,13.4084,13.4084,13.4034,13.4034,66024.7593
2012-08-09 13:15:00,26.83,26.85,26.82,26.85,53186.611646033925,13.4084,13.4184,13.4034,13.4184,53186.6116
2012-08-09 13:20:00,26.84,26.85,26.83,26.85,31331.19364206021,13.4134,13.4184,13.4084,13.4184,31331.1936
2012-08-09 13:25:00,26.84,26.85,26.83,26.85,50588.41510010698,13.4134,13.4184,13.4084,13.4184,50588.4151
2012-08-09 13:30:00,26.85,26.86,26.83,26.83,68011.6154669112,13.4184,13.4234,13.4084,13.4084,68011.6155
2012-08-09 13:35:00,26.84,26.85,26.83,26.85,73360.84364970197,13.4134,13.4184,13.4084,13.4184,73360.8436
2012-08-09 13:40:00,26.85,26.85,26.84,26.84,73360.84364970197,13.4184,13.4184,13.4134,13.4134,73360.8436
2012-08-09 13:45:00,26.84,26.85,26.84,26.84,46156.19746293749,13.4134,13.4184,13.4134,13.4134,46156.1975
2012-08-09 13:50:00,26.84,26.85,26.84,26.85,21244.077640226194,13.4134,13.4184,13.4134,13.4184,21244.0776
2012-08-09 13:55:00,26.84,26.85,26.84,26.84,23230.933822405623,13.4134,13.4184,13.4134,13.4134,23230.9338
2012-08-09 14:00:00,26.84,26.85,26.84,26.84,58077.33455601406,13.4134,13.4184,13.4134,13.4134,58077.3346
2012-08-09 14:05:00,26.84,26.84,26.82,26.83,103316.52147333029,13.4134,13.4134,13.4034,13.4084,103316.5215
2012-08-09 14:10:00,26.83,26.83,26.81,26.81,51963.93091853889,13.4084,13.4084,13.3984,13.3984,51963.9309
2012-08-09 14:15:00,26.82,26.84,26.81,26.83,68470.12073972184,13.4034,13.4134,13.3984,13.4084,68470.1207
2012-08-09 14:20:00,26.83,26.84,26.83,26.83,61898.21182943603,13.4084,13.4134,13.4084,13.4084,61898.2118
2012-08-09 14:25:00,26.83,26.85,26.83,26.85,61439.7065566254,13.4084,13.4184,13.4084,13.4184,61439.7066
2012-08-09 14:30:00,26.85,26.86,26.84,26.85,143206.48020785573,13.4184,13.4234,13.4134,13.4184,143206.4802
2012-08-09 14:35:00,26.85,26.86,26.83,26.84,100259.81965459268,13.4184,13.4234,13.4084,13.4134,100259.8197
2012-08-09 14:40:00,26.83,26.84,26.83,26.84,49212.89928167507,13.4084,13.4134,13.4084,13.4134,49212.8993
2012-08-09 14:45:00,26.84,26.85,26.83,26.84,65413.41892098425,13.4134,13.4184,13.4084,13.4134,65413.4189
2012-08-09 14:50:00,26.84,26.85,26.83,26.85,184319.1196698762,13.4134,13.4184,13.4084,13.4184,184319.1197
2012-08-09 14:55:00,26.84,26.85,26.83,26.84,244536.14549900647,13.4134,13.4184,13.4084,13.4134,244536.1455
2012-08-09 15:00:00,26.84,26.84,26.83,26.84,40195.6289163992,13.4134,13.4134,13.4084,13.4134,40195.6289
2012-08-09 15:05:00,26.84,26.84,26.82,26.83,78710.07183249273,13.4134,13.4134,13.4034,13.4084,78710.0718
2012-08-09 15:10:00,26.83,26.85,26.83,26.85,92770.90019868562,13.4084,13.4184,13.4084,13.4184,92770.9002
2012-08-09 15:15:00,26.85,26.87,26.85,26.85,134800.55020632737,13.4184,13.4284,13.4184,13.4184,134800.5502
2012-08-09 15:20:00,26.85,26.87,26.85,26.87,54714.96255540272,13.4184,13.4284,13.4184,13.4284,54714.9626
2012-08-09 15:25:00,26.87,26.88,26.86,26.88,156961.63839217485,13.4284,13.4334,13.4234,13.4334,156961.6384
2012-08-09 15:30:00,26.88,26.88,26.86,26.86,159254.164756228,13.4334,13.4334,13.4234,13.4234,159254.1648
2012-08-09 15:35:00,26.86,26.87,26.85,26.87,204187.6814916705,13.4234,13.4284,13.4184,13.4284,204187.6815
2012-08-09 15:40:00,26.87,26.88,26.86,26.88,118141.52529420756,13.4284,13.4334,13.4234,13.4334,118141.5253
2012-08-09 15:45:00,26.87,26.88,26.82,26.84,267308.5740486016,13.4284,13.4334,13.4034,13.4134,267308.574
2012-08-09 15:50:00,26.85,26.87,26.85,26.85,152835.0909368791,13.4184,13.4284,13.4184,13.4184,152835.0909
2012-08-09 15:55:00,26.85,26.87,26.83,26.87,499923.5824545315,13.4184,13.4284,13.4084,13.4284,499923.5825
2012-08-10 09:30:00,26.7,26.81,26.6,26.67,524224.3619134953,13.3434,13.3984,13.2934,13.3284,524224.3619
2012-08-10 09:35:00,26.67,26.68,26.57,26.61,605226.9601100412,13.3284,13.3334,13.2784,13.2984,605226.9601
2012-08-10 09:40:00,26.61,26.72,26.6,26.7,1119211.3709307658,13.2984,13.3534,13.2934,13.3434,1119211.3709
2012-08-10 09:45:00,26.7,26.7,26.64,26.65,323704.7226043099,13.3434,13.3434,13.3134,13.3184,323704.7226
2012-08-10 09:50:00,26.66,26.67,26.64,26.66,294054.7149625554,13.3234,13.3284,13.3134,13.3234,294054.715
2012-08-10 09:55:00,26.66,26.67,26.66,26.66,128534.31147791533,13.3234,13.3284,13.3234,13.3234,128534.3115
2012-08-10 10:00:00,26.66,26.71,26.66,26.7,140302.613480055,13.3234,13.3484,13.3234,13.3434,140302.6135
2012-08-10 10:05:00,26.7,26.74,26.7,26.72,86963.1667430842,13.3434,13.3634,13.3434,13.3534,86963.1667
2012-08-10 10:10:00,26.73,26.77,26.72,26.73,212899.2816750726,13.3584,13.3784,13.3534,13.3584,212899.2817
2012-08-10 10:15:00,26.73,26.74,26.73,26.74,98884.30383616078,13.3584,13.3634,13.3584,13.3634,98884.3038
2012-08-10 10:20:00,26.73,26.75,26.73,26.74,141678.12929848692,13.3584,13.3684,13.3584,13.3634,141678.1293
2012-08-10 10:25:00,26.74,26.74,26.73,26.74,132813.69402414793,13.3634,13.3634,13.3584,13.3634,132813.694
2012-08-10 10:30:00,26.74,26.75,26.73,26.74,223597.73804065413,13.3634,13.3684,13.3584,13.3634,223597.738
2012-08-10 10:35:00,26.74,26.74,26.72,26.72,130215.497478221,13.3634,13.3634,13.3534,13.3534,130215.4975
2012-08-10 10:40:00,26.72,26.73,26.68,26.68,391104.9977074736,13.3534,13.3584,13.3334,13.3334,391104.9977
2012-08-10 10:45:00,26.68,26.69,26.67,26.68,75806.20510469204,13.3334,13.3384,13.3284,13.3334,75806.2051
2012-08-10 10:50:00,26.68,26.7,26.67,26.7,52116.766009475774,13.3334,13.3434,13.3284,13.3434,52116.766
2012-08-10 10:55:00,26.7,26.72,26.69,26.72,98272.96347241326,13.3434,13.3534,13.3384,13.3534,98272.9635
2012-08-10 11:00:00,26.72,26.73,26.7,26.7,169494.11584899892,13.3534,13.3584,13.3434,13.3434,169494.1158
2012-08-10 11:05:00,26.7,26.7,26.68,26.69,152682.2558459422,13.3434,13.3434,13.3334,13.3384,152682.2558
2012-08-10 11:10:00,26.69,26.7,26.68,26.68,49060.064190738194,13.3384,13.3434,13.3334,13.3334,49060.0642
2012-08-10 11:15:00,26.68,26.69,26.66,26.66,31636.86382393397,13.3334,13.3384,13.3234,13.3234,31636.8638
2012-08-10 11:20:00,26.67,26.69,26.66,26.68,38514.44291609353,13.3284,13.3384,13.3234,13.3334,38514.4429
2012-08-10 11:25:00,26.68,26.71,26.68,26.7,70609.81201283814,13.3334,13.3484,13.3334,13.3434,70609.812
2012-08-10 11:30:00,26.71,26.71,26.68,26.68,33470.884915176524,13.3484,13.3484,13.3334,13.3334,33470.8849
2012-08-10 11:35:00,26.68,26.69,26.68,26.68,37444.59727953538,13.3334,13.3384,13.3334,13.3334,37444.5973
2012-08-10 11:40:00,26.69,26.69,26.67,26.68,49977.07473635946,13.3384,13.3384,13.3284,13.3334,49977.0747
2012-08-10 11:45:00,26.68,26.7,26.68,26.7,86504.66147027357,13.3334,13.3434,13.3334,13.3434,86504.6615
2012-08-10 11:50:00,26.7,26.72,26.68,26.68,114779.1532935962,13.3434,13.3534,13.3334,13.3334,114779.1533
2012-08-10 11:55:00,26.68,26.7,26.68,26.68,176830.20021396913,13.3334,13.3434,13.3334,13.3334,176830.2002
2012-08-10 12:00:00,26.68,26.69,26.68,26.68,51199.7554638545,13.3334,13.3384,13.3334,13.3334,51199.7555
2012-08-10 12:05:00,26.68,26.7,26.68,26.68,25370.62509552193,13.3334,13.3434,13.3334,13.3334,25370.6251
2012-08-10 12:10:00,26.68,26.69,26.68,26.68,27815.986550512,13.3334,13.3384,13.3334,13.3334,27815.9866
2012-08-10 12:15:00,26.68,26.7,26.68,26.69,20479.9021855418,13.3334,13.3434,13.3334,13.3384,20479.9022
2012-08-10 12:20:00,26.7,26.7,26.69,26.7,45392.02200825309,13.3434,13.3434,13.3384,13.3434,45392.022
2012-08-10 12:25:00,26.7,26.7,26.68,26.69,57007.48891945591,13.3434,13.3434,13.3334,13.3384,57007.4889
2012-08-10 12:30:00,26.69,26.7,26.68,26.69,64802.07855723674,13.3384,13.3434,13.3334,13.3384,64802.0786
2012-08-10 12:35:00,26.69,26.69,26.68,26.69,9322.940547149625,13.3384,13.3384,13.3334,13.3384,9322.9405
2012-08-10 12:40:00,26.68,26.7,26.68,26.7,24759.284731774413,13.3334,13.3434,13.3334,13.3434,24759.2847
2012-08-10 12:45:00,26.7,26.7,26.68,26.68,52880.94146416017,13.3434,13.3434,13.3334,13.3334,52880.9415
2012-08-10 12:50:00,26.68,26.68,26.66,26.66,80544.09292373528,13.3334,13.3334,13.3234,13.3234,80544.0929
2012-08-10 12:55:00,26.66,26.67,26.66,26.66,69998.47164909063,13.3234,13.3284,13.3234,13.3234,69998.4716
2012-08-10 13:00:00,26.67,26.67,26.64,26.64,76570.38055937643,13.3284,13.3284,13.3134,13.3134,76570.3806
2012-08-10 13:05:00,26.64,26.65,26.63,26.63,61898.21182943603,13.3134,13.3184,13.3084,13.3084,61898.2118
2012-08-10 13:10:00,26.63,26.65,26.62,26.65,71679.6576493963,13.3084,13.3184,13.3034,13.3184,71679.6576
2012-08-10 13:15:00,26.65,26.66,26.64,26.64,55326.30291915024,13.3184,13.3234,13.3134,13.3134,55326.3029
2012-08-10 13:20:00,26.64,26.64,26.64,26.64,32401.03927861837,13.3134,13.3134,13.3134,13.3134,32401.0393
2012-08-10 13:25:00,26.64,26.64,26.63,26.64,53797.952009781446,13.3134,13.3134,13.3084,13.3134,53797.952
2012-08-10 13:30:00,26.64,26.64,26.63,26.63,59758.52055631973,13.3134,13.3134,13.3084,13.3084,59758.5206
2012-08-10 13:35:00,26.63,26.64,26.63,26.64,80696.92801467216,13.3084,13.3134,13.3084,13.3134,80696.928
2012-08-10 13:40:00,26.64,26.66,26.64,26.65,82989.45437872535,13.3134,13.3234,13.3134,13.3184,82989.4544
2012-08-10 13:45:00,26.65,26.66,26.65,26.66,10851.291456518416,13.3184,13.3234,13.3184,13.3234,10851.2915
2012-08-10 13:50:00,26.66,26.66,26.65,26.66,51505.42564572825,13.3234,13.3234,13.3184,13.3234,51505.4256
2012-08-10 13:55:00,26.66,26.66,26.64,26.64,133883.5396607061,13.3234,13.3234,13.3134,13.3134,133883.5397
2012-08-10 14:00:00,26.64,26.65,26.64,26.65,47684.54837230628,13.3134,13.3184,13.3134,13.3184,47684.5484
2012-08-10 14:05:00,26.65,26.66,26.64,26.66,69539.96637627999,13.3184,13.3234,13.3134,13.3234,69539.9664
2012-08-10 14:10:00,26.66,26.66,26.65,26.66,86657.49656121044,13.3234,13.3234,13.3184,13.3234,86657.4966
2012-08-10 14:15:00,26.66,26.67,26.65,26.67,108360.07947424728,13.3234,13.3284,13.3184,13.3284,108360.0795
2012-08-10 14:20:00,26.67,26.67,26.66,26.67,65260.58383004738,13.3284,13.3284,13.3234,13.3284,65260.5838
2012-08-10 14:25:00,26.67,26.7,26.67,26.7,186458.8109429925,13.3284,13.3434,13.3284,13.3434,186458.8109
2012-08-10 14:30:00,26.7,26.71,26.69,26.71,105303.3776555097,13.3434,13.3484,13.3384,13.3484,105303.3777
2012-08-10 14:35:00,26.71,26.71,26.68,26.68,117071.6796576494,13.3484,13.3484,13.3334,13.3334,117071.6797
2012-08-10 14:40:00,26.68,26.69,26.67,26.68,146110.34693565642,13.3334,13.3384,13.3284,13.3334,146110.3469
2012-08-10 14:45:00,26.69,26.69,26.68,26.68,24147.9443680269,13.3384,13.3384,13.3334,13.3334,24147.9444
2012-08-10 14:50:00,26.68,26.7,26.68,26.7,42488.15528045239,13.3334,13.3434,13.3334,13.3434,42488.1553
2012-08-10 14:55:00,26.7,26.72,26.7,26.71,43863.671098884304,13.3434,13.3534,13.3434,13.3484,43863.6711
2012-08-10 15:00:00,26.71,26.72,26.7,26.71,28580.16200519639,13.3484,13.3534,13.3434,13.3484,28580.162
2012-08-10 15:05:00,26.71,26.73,26.71,26.72,104080.69692801467,13.3484,13.3584,13.3484,13.3534,104080.6969
2012-08-10 15:10:00,26.72,26.73,26.71,26.72,70915.4821947119,13.3534,13.3584,13.3484,13.3534,70915.4822
2012-08-10 15:15:00,26.72,26.73,26.72,26.72,78710.07183249273,13.3534,13.3584,13.3534,13.3534,78710.0718
2012-08-10 15:20:00,26.73,26.75,26.72,26.73,73513.67874063885,13.3584,13.3684,13.3534,13.3584,73513.6787
2012-08-10 15:25:00,26.74,26.74,26.72,26.72,150236.89439095216,13.3634,13.3634,13.3534,13.3534,150236.8944
2012-08-10 15:30:00,26.72,26.73,26.71,26.72,157572.97875592235,13.3534,13.3584,13.3484,13.3534,157572.9788
2012-08-10 15:35:00,26.72,26.73,26.69,26.69,269142.5951398441,13.3534,13.3584,13.3384,13.3384,269142.5951
2012-08-10 15:40:00,26.7,26.73,26.69,26.73,172703.6527586734,13.3434,13.3584,13.3384,13.3584,172703.6528
2012-08-10 15:45:00,26.73,26.75,26.71,26.71,409750.8788017729,13.3584,13.3684,13.3484,13.3484,409750.8788
2012-08-10 15:50:00,26.72,26.75,26.72,26.75,376127.1587956595,13.3534,13.3684,13.3534,13.3684,376127.1588
2012-08-10 15:55:00,26.75,26.77,26.74,26.76,661317.4384838758,13.3684,13.3784,13.3634,13.3734,661317.4385
2012-08-13 09:30:00,26.82,26.83,26.74,26.78,281827.90768760507,13.4034,13.4084,13.3634,13.3834,281827.9077
2012-08-13 09:35:00,26.79,26.81,26.76,26.79,84670.64037903101,13.3884,13.3984,13.3734,13.3884,84670.6404
2012-08-13 09:40:00,26.79,26.8,26.76,26.78,104539.20220082533,13.3884,13.3934,13.3734,13.3834,104539.2022
2012-08-13 09:45:00,26.77,26.8,26.76,26.77,155738.9576646798,13.3784,13.3934,13.3734,13.3784,155738.9577
2012-08-13 09:50:00,26.77,26.79,26.77,26.79,105761.88292832034,13.3784,13.3884,13.3784,13.3884,105761.8829
2012-08-13 09:55:00,26.79,26.79,26.75,26.77,96286.10729023383,13.3884,13.3884,13.3684,13.3784,96286.1073
2012-08-13 10:00:00,26.76,26.81,26.76,26.81,116613.17438483876,13.3734,13.3984,13.3734,13.3984,116613.1744
2012-08-13 10:05:00,26.8,26.81,26.79,26.81,102552.34601864588,13.3934,13.3984,13.3884,13.3984,102552.346
2012-08-13 10:10:00,26.81,26.83,26.79,26.81,114167.81292984867,13.3984,13.4084,13.3884,13.3984,114167.8129
2012-08-13 10:15:00,26.81,26.85,26.81,26.85,148555.7083906465,13.3984,13.4184,13.3984,13.4184,148555.7084
2012-08-13 10:20:00,26.85,26.86,26.82,26.83,184624.78985175,13.4184,13.4234,13.4034,13.4084,184624.7899
2012-08-13 10:25:00,26.83,26.84,26.8,26.84,119211.3709307657,13.4084,13.4134,13.3934,13.4134,119211.3709
2012-08-13 10:30:00,26.83,26.84,26.81,26.84,243771.97004432217,13.4084,13.4134,13.3984,13.4134,243771.97
2012-08-13 10:35:00,26.84,26.84,26.82,26.83,72596.66819501757,13.4134,13.4134,13.4034,13.4084,72596.6682
2012-08-13 10:40:00,26.83,26.83,26.81,26.83,115237.65856640684,13.4084,13.4084,13.3984,13.4084,115237.6586
2012-08-13 10:45:00,26.83,26.86,26.82,26.85,78557.23674155585,13.4084,13.4234,13.4034,13.4184,78557.2367
2012-08-13 10:50:00,26.85,26.89,26.84,26.85,391104.9977074736,13.4184,13.4384,13.4134,13.4184,391104.9977
2012-08-13 10:55:00,26.85,26.89,26.85,26.87,312394.92587498087,13.4184,13.4384,13.4184,13.4284,312394.9259
2012-08-13 11:00:00,26.86,26.87,26.81,26.81,138162.9222069387,13.4234,13.4284,13.3984,13.3984,138162.9222
2012-08-13 11:05:00,26.82,26.83,26.79,26.82,186611.64603392937,13.4034,13.4084,13.3884,13.4034,186611.646
2012-08-13 11:10:00,26.81,26.83,26.81,26.81,62662.38728412043,13.3984,13.4084,13.3984,13.3984,62662.3873
2012-08-13 11:15:00,26.81,26.83,26.8,26.81,98884.30383616078,13.3984,13.4084,13.3934,13.3984,98884.3038
2012-08-13 11:20:00,26.81,26.82,26.8,26.8,35304.90600641907,13.3984,13.4034,13.3934,13.3934,35304.906
2012-08-13 11:25:00,26.8,26.81,26.79,26.8,79474.24728717713,13.3934,13.3984,13.3884,13.3934,79474.2473
2012-08-13 11:30:00,26.8,26.81,26.79,26.81,85587.65092465229,13.3934,13.3984,13.3884,13.3984,85587.6509
2012-08-13 11:35:00,26.8,26.81,26.8,26.81,22925.263640531863,13.3934,13.3984,13.3934,13.3984,22925.2636
2012-08-13 11:40:00,26.81,26.81,26.8,26.81,22619.593458658102,13.3984,13.3984,13.3934,13.3984,22619.5935
2012-08-13 11:45:00,26.81,26.81,26.79,26.8,93840.74583524375,13.3984,13.3984,13.3884,13.3934,93840.7458
2012-08-13 11:50:00,26.79,26.82,26.79,26.82,31789.698914870853,13.3884,13.4034,13.3884,13.4034,31789.6989
2012-08-13 11:55:00,26.82,26.82,26.8,26.8,81308.26837841969,13.4034,13.4034,13.3934,13.3934,81308.2684
2012-08-13 12:00:00,26.8,26.82,26.78,26.79,63120.89255693107,13.3934,13.4034,13.3834,13.3884,63120.8926
2012-08-13 12:05:00,26.79,26.79,26.77,26.78,193183.5549442152,13.3884,13.3884,13.3784,13.3834,193183.5549
2012-08-13 12:10:00,26.78,26.82,26.78,26.81,68622.95583065871,13.3834,13.4034,13.3834,13.3984,68622.9558
2012-08-13 12:15:00,26.82,26.83,26.79,26.81,228182.7907687605,13.4034,13.4084,13.3884,13.3984,228182.7908
2012-08-13 12:20:00,26.81,26.82,26.79,26.8,133272.19929695857,13.3984,13.4034,13.3884,13.3934,133272.1993
2012-08-13 12:25:00,26.8,26.8,26.77,26.78,317896.9891487085,13.3934,13.3934,13.3784,13.3834,317896.9891
2012-08-13 12:30:00,26.78,26.78,26.75,26.76,215038.9729481889,13.3834,13.3834,13.3684,13.3734,215038.9729
2012-08-13 12:35:00,26.75,26.77,26.75,26.77,113862.14274797493,13.3684,13.3784,13.3684,13.3784,113862.1427
2012-08-13 12:40:00,26.77,26.8,26.75,26.8,532630.2919150237,13.3784,13.3934,13.3684,13.3934,532630.2919
2012-08-13 12:45:00,26.8,26.81,26.79,26.81,248204.1876814917,13.3934,13.3984,13.3884,13.3984,248204.1877
2012-08-13 12:50:00,26.8,26.83,26.79,26.79,321259.36114931986,13.3934,13.4084,13.3884,13.3884,321259.3611
2012-08-13 12:55:00,26.79,26.81,26.78,26.81,222375.05731315908,13.3884,13.3984,13.3834,13.3984,222375.0573
2012-08-13 13:00:00,26.81,26.82,26.8,26.8,57618.82928320342,13.3984,13.4034,13.3934,13.3934,57618.8293
2012-08-13 13:05:00,26.81,26.81,26.8,26.81,93993.58092618064,13.3984,13.3984,13.3934,13.3984,93993.5809
2012-08-13 13:10:00,26.8,26.81,26.79,26.8,141983.79948036067,13.3934,13.3984,13.3884,13.3934,141983.7995
2012-08-13 13:15:00,26.79,26.8,26.77,26.77,41418.30964389424,13.3884,13.3934,13.3784,13.3784,41418.3096
2012-08-13 13:20:00,26.77,26.79,26.77,26.77,72290.99801314382,13.3784,13.3884,13.3784,13.3784,72290.998
2012-08-13 13:25:00,26.77,26.79,26.76,26.78,65871.9241937949,13.3784,13.3884,13.3734,13.3834,65871.9242
2012-08-13 13:30:00,26.77,26.79,26.77,26.78,71679.6576493963,13.3784,13.3884,13.3784,13.3834,71679.6576
2012-08-13 13:35:00,26.77,26.79,26.77,26.79,63120.89255693107,13.3784,13.3884,13.3784,13.3884,63120.8926
2012-08-13 13:40:00,26.79,26.81,26.79,26.8,49060.064190738194,13.3884,13.3984,13.3884,13.3934,49060.0642
2012-08-13 13:45:00,26.79,26.81,26.79,26.79,289622.4973253859,13.3884,13.3984,13.3884,13.3884,289622.4973
2012-08-13 13:50:00,26.79,26.81,26.79,26.79,195628.91639920525,13.3884,13.3984,13.3884,13.3884,195628.9164
2012-08-13 13:55:00,26.79,26.79,26.77,26.77,147791.53293596208,13.3884,13.3884,13.3784,13.3784,147791.5329
2012-08-13 14:00:00,26.77,26.78,26.76,26.76,81613.93856029343,13.3784,13.3834,13.3734,13.3734,81613.9386
2012-08-13 14:05:00,26.76,26.79,26.76,26.79,91853.88965306434,13.3734,13.3884,13.3734,13.3884,91853.8897
2012-08-13 14:10:00,26.79,26.82,26.78,26.81,119822.7112945132,13.3884,13.4034,13.3834,13.3984,119822.7113
2012-08-13 14:15:00,26.81,26.81,26.8,26.81,39125.78327984105,13.3984,13.3984,13.3934,13.3984,39125.7833
2012-08-13 14:20:00,26.81,26.83,26.8,26.81,269448.26532171783,13.3984,13.4084,13.3934,13.3984,269448.2653
2012-08-13 14:25:00,26.82,26.83,26.79,26.8,140455.4485709919,13.4034,13.4084,13.3884,13.3934,140455.4486
2012-08-13 14:30:00,26.81,26.82,26.8,26.81,85587.65092465229,13.3984,13.4034,13.3934,13.3984,85587.6509
2012-08-13 14:35:00,26.81,26.82,26.81,26.81,54256.45728259208,13.3984,13.4034,13.3984,13.3984,54256.4573
2012-08-13 14:40:00,26.81,26.82,26.79,26.79,77181.72092312394,13.3984,13.4034,13.3884,13.3884,77181.7209
2012-08-13 14:45:00,26.79,26.81,26.79,26.79,77945.89637780834,13.3884,13.3984,13.3884,13.3884,77945.8964
2012-08-13 14:50:00,26.79,26.82,26.79,26.81,47531.7132813694,13.3884,13.4034,13.3884,13.3984,47531.7133
2012-08-13 14:55:00,26.82,26.83,26.81,26.82,55020.63273727648,13.4034,13.4084,13.3984,13.4034,55020.6327
2012-08-13 15:00:00,26.82,26.83,26.81,26.83,44780.68164450557,13.4034,13.4084,13.3984,13.4084,44780.6816
2012-08-13 15:05:00,26.83,26.83,26.81,26.81,60064.19073819349,13.4084,13.4084,13.3984,13.3984,60064.1907
2012-08-13 15:10:00,26.81,26.82,26.81,26.81,157420.14366498546,13.3984,13.4034,13.3984,13.3984,157420.1437
2012-08-13 15:15:00,26.81,26.81,26.79,26.8,108207.2443833104,13.3984,13.3984,13.3884,13.3934,108207.2444
2012-08-13 15:20:00,26.8,26.81,26.79,26.8,101329.66529115084,13.3934,13.3984,13.3884,13.3934,101329.6653
2012-08-13 15:25:00,26.8,26.81,26.79,26.81,180651.0774873911,13.3934,13.3984,13.3884,13.3984,180651.0775
2012-08-13 15:30:00,26.81,26.82,26.81,26.81,87880.17728870548,13.3984,13.4034,13.3984,13.3984,87880.1773
2012-08-13 15:35:00,26.8,26.83,26.8,26.82,96133.27219929696,13.3934,13.4084,13.3934,13.4034,96133.2722
2012-08-13 15:40:00,26.81,26.83,26.81,26.81,118905.70074889192,13.3984,13.4084,13.3984,13.3984,118905.7007
2012-08-13 15:45:00,26.81,26.82,26.81,26.82,106373.22329206784,13.3984,13.4034,13.3984,13.4034,106373.2233
2012-08-13 15:50:00,26.81,26.81,26.8,26.8,136481.73620663304,13.3984,13.3984,13.3934,13.3934,136481.7362
2012-08-13 15:55:00,26.8,26.83,26.8,26.83,429466.6055326303,13.3934,13.4084,13.3934,13.4084,429466.6055
2012-08-14 09:30:00,26.85,26.92,26.79,26.81,538896.5306434357,13.4184,13.4534,13.3884,13.3984,538896.5306
2012-08-14 09:35:00,26.81,26.85,26.77,26.77,240256.76295277395,13.3984,13.4184,13.3784,13.3784,240256.763
2012-08-14 09:40:00,26.77,26.79,26.69,26.7,190891.028580162,13.3784,13.3884,13.3384,13.3434,190891.0286
2012-08-14 09:45:00,26.71,26.76,26.68,26.74,235518.8751337307,13.3484,13.3734,13.3334,13.3634,235518.8751
2012-08-14 09:50:00,26.74,26.77,26.71,26.75,549442.1519180804,13.3634,13.3784,13.3484,13.3684,549442.1519
2012-08-14 09:55:00,26.74,26.79,26.72,26.77,310866.5749656121,13.3634,13.3884,13.3534,13.3784,310866.575
2012-08-14 10:00:00,26.78,26.81,26.77,26.79,193642.0602170258,13.3834,13.3984,13.3784,13.3884,193642.0602
2012-08-14 10:05:00,26.79,26.83,26.79,26.83,175913.18966834786,13.3884,13.4084,13.3884,13.4084,175913.1897
2012-08-14 10:10:00,26.82,26.83,26.81,26.82,335014.519333639,13.4034,13.4084,13.3984,13.4034,335014.5193
2012-08-14 10:15:00,26.81,26.83,26.8,26.8,287635.64114320645,13.3984,13.4084,13.3934,13.3934,287635.6411
2012-08-14 10:20:00,26.8,26.81,26.78,26.79,240409.59804371084,13.3934,13.3984,13.3834,13.3884,240409.598
2012-08-14 10:25:00,26.79,26.81,26.78,26.8,303530.4906006419,13.3884,13.3984,13.3834,13.3934,303530.4906
2012-08-14 10:30:00,26.81,26.81,26.76,26.78,118447.19547608132,13.3984,13.3984,13.3734,13.3834,118447.1955
2012-08-14 10:35:00,26.78,26.81,26.78,26.81,176983.035304906,13.3834,13.3984,13.3834,13.3984,176983.0353
2012-08-14 10:40:00,26.81,26.83,26.79,26.82,115848.99893015435,13.3984,13.4084,13.3884,13.4034,115848.9989
2012-08-14 10:45:00,26.82,26.82,26.8,26.81,102093.84074583524,13.4034,13.4034,13.3934,13.3984,102093.8407
2012-08-14 10:50:00,26.8,26.81,26.8,26.81,70304.14183096439,13.3934,13.3984,13.3934,13.3984,70304.1418
2012-08-14 10:55:00,26.81,26.81,26.79,26.8,37597.432370472256,13.3984,13.3984,13.3884,13.3934,37597.4324
2012-08-14 11:00:00,26.81,26.81,26.8,26.81,20785.57236741556,13.3984,13.3984,13.3934,13.3984,20785.5724
2012-08-14 11:05:00,26.8,26.82,26.8,26.81,70915.4821947119,13.3934,13.4034,13.3934,13.3984,70915.4822
2012-08-14 11:10:00,26.81,26.83,26.81,26.81,76264.71037750268,13.3984,13.4084,13.3984,13.3984,76264.7104
2012-08-14 11:15:00,26.82,26.83,26.81,26.82,98120.1283814764,13.4034,13.4084,13.3984,13.4034,98120.1284
2012-08-14 11:20:00,26.82,26.82,26.79,26.81,48754.39400886443,13.4034,13.4034,13.3884,13.3984,48754.394
2012-08-14 11:25:00,26.81,26.82,26.8,26.81,54867.7976463396,13.3984,13.4034,13.3934,13.3984,54867.7976
2012-08-14 11:30:00,26.8,26.82,26.79,26.8,206938.7131285343,13.3934,13.4034,13.3884,13.3934,206938.7131
2012-08-14 11:35:00,26.8,26.81,26.79,26.79,94452.08619899128,13.3934,13.3984,13.3884,13.3884,94452.0862
2012-08-14 11:40:00,26.8,26.81,26.79,26.8,235977.3804065413,13.3934,13.3984,13.3884,13.3934,235977.3804
2012-08-14 11:45:00,26.8,26.82,26.8,26.81,99037.13892709764,13.3934,13.4034,13.3934,13.3984,99037.1389
2012-08-14 11:50:00,26.81,26.81,26.79,26.8,27815.986550512,13.3984,13.3984,13.3884,13.3934,27815.9866
2012-08-14 11:55:00,26.8,26.81,26.79,26.81,50588.41510010698,13.3934,13.3984,13.3884,13.3984,50588.4151
2012-08-14 12:00:00,26.81,26.81,26.8,26.81,62815.22237505731,13.3984,13.3984,13.3934,13.3984,62815.2224
2012-08-14 12:05:00,26.81,26.81,26.79,26.79,39584.28855265168,13.3984,13.3984,13.3884,13.3884,39584.2886
2012-08-14 12:10:00,26.8,26.8,26.77,26.77,44627.8465535687,13.3934,13.3934,13.3784,13.3784,44627.8466
2012-08-14 12:15:00,26.78,26.79,26.77,26.77,57007.48891945591,13.3834,13.3884,13.3784,13.3784,57007.4889
2012-08-14 12:20:00,26.78,26.79,26.76,26.77,64190.738193489226,13.3834,13.3884,13.3734,13.3784,64190.7382
2012-08-14 12:25:00,26.77,26.78,26.76,26.77,75653.37001375515,13.3784,13.3834,13.3734,13.3784,75653.37
2012-08-14 12:30:00,26.77,26.8,26.77,26.78,34693.56564267156,13.3784,13.3934,13.3784,13.3834,34693.5656
2012-08-14 12:35:00,26.78,26.78,26.75,26.77,99037.13892709764,13.3834,13.3834,13.3684,13.3784,99037.1389
2012-08-14 12:40:00,26.76,26.77,26.75,26.77,86657.49656121044,13.3734,13.3784,13.3684,13.3784,86657.4966
2012-08-14 12:45:00,26.77,26.77,26.75,26.76,56701.81873758214,13.3784,13.3784,13.3684,13.3734,56701.8187
2012-08-14 12:50:00,26.77,26.77,26.75,26.76,39278.61837077793,13.3784,13.3784,13.3684,13.3734,39278.6184
2012-08-14 12:55:00,26.76,26.76,26.75,26.75,44627.8465535687,13.3734,13.3734,13.3684,13.3684,44627.8466
2012-08-14 13:00:00,26.75,26.76,26.74,26.74,28121.65673238576,13.3684,13.3734,13.3634,13.3634,28121.6567
2012-08-14 13:05:00,26.74,26.75,26.72,26.74,53033.77655509705,13.3634,13.3684,13.3534,13.3634,53033.7766
2012-08-14 13:10:00,26.73,26.73,26.72,26.73,41112.63946202048,13.3584,13.3584,13.3534,13.3584,41112.6395
2012-08-14 13:15:00,26.73,26.73,26.72,26.72,44475.01146263182,13.3584,13.3584,13.3534,13.3534,44475.0115
2012-08-14 13:20:00,26.73,26.73,26.72,26.73,39125.78327984105,13.3584,13.3584,13.3534,13.3584,39125.7833
2012-08-14 13:25:00,26.73,26.73,26.72,26.73,46003.36237200061,13.3584,13.3584,13.3534,13.3584,46003.3624
2012-08-14 13:30:00,26.72,26.75,26.72,26.73,55326.30291915024,13.3534,13.3684,13.3534,13.3584,55326.3029
2012-08-14 13:35:00,26.73,26.75,26.73,26.75,37597.432370472256,13.3584,13.3684,13.3584,13.3684,37597.4324
2012-08-14 13:40:00,26.75,26.78,26.75,26.77,36833.25691578786,13.3684,13.3834,13.3684,13.3784,36833.2569
2012-08-14 13:45:00,26.78,26.79,26.77,26.77,57924.49946507718,13.3834,13.3884,13.3784,13.3784,57924.4995
2012-08-14 13:50:00,26.77,26.78,26.77,26.77,25829.130368332568,13.3784,13.3834,13.3784,13.3784,25829.1304
2012-08-14 13:55:00,26.77,26.77,26.75,26.77,73055.17346782821,13.3784,13.3784,13.3684,13.3784,73055.1735
2012-08-14 14:00:00,26.77,26.77,26.75,26.76,69692.80146721686,13.3784,13.3784,13.3684,13.3734,69692.8015
2012-08-14 14:05:00,26.75,26.77,26.75,26.75,59452.85037444597,13.3684,13.3784,13.3684,13.3684,59452.8504
2012-08-14 14:10:00,26.76,26.76,26.75,26.75,14519.333639003517,13.3734,13.3734,13.3684,13.3684,14519.3336
2012-08-14 14:15:00,26.75,26.75,26.73,26.73,45086.35182637934,13.3684,13.3684,13.3584,13.3584,45086.3518
2012-08-14 14:20:00,26.74,26.75,26.73,26.75,67247.4400122268,13.3634,13.3684,13.3584,13.3684,67247.44
2012-08-14 14:25:00,26.74,26.77,26.74,26.76,65871.9241937949,13.3634,13.3784,13.3634,13.3734,65871.9242
2012-08-14 14:30:00,26.76,26.78,26.75,26.78,51046.92037291762,13.3734,13.3834,13.3684,13.3834,51046.9204
2012-08-14 14:35:00,26.77,26.78,26.76,26.77,41418.30964389424,13.3784,13.3834,13.3734,13.3784,41418.3096
2012-08-14 14:40:00,26.77,26.77,26.74,26.75,71068.31728564878,13.3784,13.3784,13.3634,13.3684,71068.3173
2012-08-14 14:45:00,26.75,26.77,26.74,26.77,35152.0709154822,13.3684,13.3784,13.3634,13.3784,35152.0709
2012-08-14 14:50:00,26.77,26.77,26.77,26.77,26134.800550206328,13.3784,13.3784,13.3784,13.3784,26134.8006
2012-08-14 14:55:00,26.77,26.79,26.77,26.79,47073.208008558766,13.3784,13.3884,13.3784,13.3884,47073.208
2012-08-14 15:00:00,26.79,26.79,26.77,26.77,71373.98746752254,13.3884,13.3884,13.3784,13.3784,71373.9875
2012-08-14 15:05:00,26.77,26.77,26.75,26.76,67400.27510316369,13.3784,13.3784,13.3684,13.3734,67400.2751
2012-08-14 15:10:00,26.76,26.77,26.74,26.76,122726.57802231392,13.3734,13.3784,13.3634,13.3734,122726.578
2012-08-14 15:15:00,26.76,26.77,26.75,26.76,79627.082378114,13.3734,13.3784,13.3684,13.3734,79627.0824
2012-08-14 15:20:00,26.76,26.77,26.75,26.76,106373.22329206784,13.3734,13.3784,13.3684,13.3734,106373.2233
2012-08-14 15:25:00,26.77,26.77,26.75,26.77,281675.0725966682,13.3784,13.3784,13.3684,13.3784,281675.0726
2012-08-14 15:30:00,26.77,26.77,26.73,26.74,198074.2778541953,13.3784,13.3784,13.3584,13.3634,198074.2779
2012-08-14 15:35:00,26.74,26.75,26.72,26.74,177747.21075959038,13.3634,13.3684,13.3534,13.3634,177747.2108
2012-08-14 15:40:00,26.74,26.75,26.72,26.74,286565.7955066483,13.3634,13.3684,13.3534,13.3634,286565.7955
2012-08-14 15:45:00,26.74,26.76,26.73,26.76,232920.67858780376,13.3634,13.3734,13.3584,13.3734,232920.6786
2012-08-14 15:50:00,26.76,26.76,26.72,26.73,387589.7906159254,13.3734,13.3734,13.3534,13.3584,387589.7906
2012-08-14 15:55:00,26.73,26.78,26.73,26.76,708390.6464924347,13.3584,13.3834,13.3584,13.3734,708390.6465
2012-08-15 09:30:00,26.74,26.79,26.53,26.65,573131.5910132966,13.3634,13.3884,13.2584,13.3184,573131.591
2012-08-15 09:35:00,26.65,26.73,26.65,26.69,228029.95567782363,13.3184,13.3584,13.3184,13.3384,228029.9557
2012-08-15 09:40:00,26.7,26.76,26.7,26.7,227112.94513220235,13.3434,13.3734,13.3434,13.3434,227112.9451
2012-08-15 09:45:00,26.7,26.75,26.68,26.73,140761.11875286564,13.3434,13.3684,13.3334,13.3584,140761.1188
2012-08-15 09:50:00,26.73,26.74,26.69,26.69,97967.2932905395,13.3584,13.3634,13.3384,13.3384,97967.2933
2012-08-15 09:55:00,26.69,26.71,26.67,26.7,182485.09857863365,13.3384,13.3484,13.3284,13.3434,182485.0986
2012-08-15 10:00:00,26.7,26.74,26.69,26.72,189515.5127617301,13.3434,13.3634,13.3384,13.3534,189515.5128
2012-08-15 10:05:00,26.72,26.73,26.71,26.71,234601.86458810943,13.3534,13.3584,13.3484,13.3484,234601.8646
2012-08-15 10:10:00,26.72,26.72,26.66,26.67,243619.13495338528,13.3534,13.3534,13.3234,13.3284,243619.135
2012-08-15 10:15:00,26.67,26.69,26.66,26.68,85281.98074277854,13.3284,13.3384,13.3234,13.3334,85281.9807
2012-08-15 10:20:00,26.68,26.7,26.67,26.7,341892.0984257985,13.3334,13.3434,13.3284,13.3434,341892.0984
2012-08-15 10:25:00,26.7,26.71,26.68,26.68,96591.7774721076,13.3434,13.3484,13.3334,13.3334,96591.7775
2012-08-15 10:30:00,26.68,26.69,26.65,26.67,201130.9796729329,13.3334,13.3384,13.3184,13.3284,201130.9797
2012-08-15 10:35:00,26.66,26.68,26.66,26.67,70304.14183096439,13.3234,13.3334,13.3234,13.3284,70304.1418
2012-08-15 10:40:00,26.66,26.66,26.62,26.63,232767.84349686687,13.3234,13.3234,13.3034,13.3084,232767.8435
2012-08-15 10:45:00,26.62,26.63,26.59,26.59,694176.9830353048,13.3034,13.3084,13.2884,13.2884,694176.983
2012-08-15 10:50:00,26.6,26.64,26.6,26.63,152682.2558459422,13.2934,13.3134,13.2934,13.3084,152682.2558
2012-08-15 10:55:00,26.63,26.66,26.62,26.66,169341.28075806203,13.3084,13.3234,13.3034,13.3234,169341.2808
2012-08-15 11:00:00,26.66,26.67,26.65,26.67,102399.510927709,13.3234,13.3284,13.3184,13.3284,102399.5109
2012-08-15 11:05:00,26.67,26.72,26.66,26.72,257068.62295583065,13.3284,13.3534,13.3234,13.3534,257068.623
2012-08-15 11:10:00,26.72,26.73,26.72,26.73,103775.02674614092,13.3534,13.3584,13.3534,13.3584,103775.0267
2012-08-15 11:15:00,26.73,26.73,26.72,26.73,55020.63273727648,13.3584,13.3584,13.3534,13.3584,55020.6327
2012-08-15 11:20:00,26.73,26.76,26.72,26.73,462326.1500840593,13.3584,13.3734,13.3534,13.3584,462326.1501
2012-08-15 11:25:00,26.73,26.73,26.7,26.72,72138.16292220693,13.3584,13.3584,13.3434,13.3534,72138.1629
2012-08-15 11:30:00,26.72,26.73,26.71,26.71,99342.8091089714,13.3534,13.3584,13.3484,13.3484,99342.8091
2012-08-15 11:35:00,26.72,26.72,26.71,26.72,44627.8465535687,13.3534,13.3534,13.3484,13.3534,44627.8466
2012-08-15 11:40:00,26.72,26.72,26.7,26.7,84364.97019715726,13.3534,13.3534,13.3434,13.3434,84364.9702
2012-08-15 11:45:00,26.71,26.73,26.7,26.73,178358.5511233379,13.3484,13.3584,13.3434,13.3584,178358.5511
2012-08-15 11:50:00,26.73,26.73,26.71,26.72,150695.3996637628,13.3584,13.3584,13.3484,13.3534,150695.3997
2012-08-15 11:55:00,26.71,26.73,26.71,26.73,63579.397829741705,13.3484,13.3584,13.3484,13.3584,63579.3978
2012-08-15 12:00:00,26.73,26.73,26.72,26.73,198685.61821794283,13.3584,13.3584,13.3534,13.3584,198685.6182
2012-08-15 12:05:00,26.72,26.73,26.71,26.71,68317.28564878496,13.3534,13.3584,13.3484,13.3484,68317.2856
2012-08-15 12:10:00,26.72,26.72,26.71,26.72,49518.569463548825,13.3534,13.3534,13.3484,13.3534,49518.5695
2012-08-15 12:15:00,26.72,26.72,26.71,26.72,67247.4400122268,13.3534,13.3534,13.3484,13.3534,67247.44
2012-08-15 12:20:00,26.72,26.73,26.71,26.73,91395.3843802537,13.3534,13.3584,13.3484,13.3584,91395.3844
2012-08-15 12:25:00,26.73,26.73,26.72,26.72,26593.305823016963,13.3584,13.3584,13.3534,13.3534,26593.3058
2012-08-15 12:30:00,26.73,26.73,26.72,26.72,28274.491823322634,13.3584,13.3584,13.3534,13.3534,28274.4918
2012-08-15 12:35:00,26.72,26.73,26.72,26.72,32859.544551429004,13.3534,13.3584,13.3534,13.3534,32859.5446
2012-08-15 12:40:00,26.73,26.73,26.7,26.7,94910.59147180192,13.3584,13.3584,13.3434,13.3434,94910.5915
2012-08-15 12:45:00,26.7,26.72,26.7,26.71,56701.81873758214,13.3434,13.3534,13.3434,13.3484,56701.8187
2012-08-15 12:50:00,26.7,26.71,26.69,26.7,115390.49365734372,13.3434,13.3484,13.3384,13.3434,115390.4937
2012-08-15 12:55:00,26.7,26.7,26.69,26.7,36986.09200672474,13.3434,13.3434,13.3384,13.3434,36986.092
2012-08-15 13:00:00,26.69,26.7,26.67,26.67,47990.21855418004,13.3384,13.3434,13.3284,13.3284,47990.2186
2012-08-15 13:05:00,26.67,26.68,26.66,26.68,33929.39018798716,13.3284,13.3334,13.3234,13.3334,33929.3902
2012-08-15 13:10:00,26.67,26.68,26.67,26.68,31789.698914870853,13.3284,13.3334,13.3284,13.3334,31789.6989
2012-08-15 13:15:00,26.67,26.68,26.67,26.68,39125.78327984105,13.3284,13.3334,13.3284,13.3334,39125.7833
2012-08-15 13:20:00,26.67,26.68,26.65,26.65,77793.06128687147,13.3284,13.3334,13.3184,13.3184,77793.0613
2012-08-15 13:25:00,26.65,26.66,26.65,26.65,25676.29527739569,13.3184,13.3234,13.3184,13.3184,25676.2953
2012-08-15 13:30:00,26.65,26.66,26.64,26.65,119975.5463854501,13.3184,13.3234,13.3134,13.3184,119975.5464
2012-08-15 13:35:00,26.65,26.66,26.65,26.66,80696.92801467216,13.3184,13.3234,13.3184,13.3234,80696.928
2012-08-15 13:40:00,26.66,26.66,26.64,26.64,91701.05456212748,13.3234,13.3234,13.3134,13.3134,91701.0546
2012-08-15 13:45:00,26.64,26.64,26.6,26.61,147333.02766315144,13.3134,13.3134,13.2934,13.2984,147333.0277
2012-08-15 13:50:00,26.62,26.62,26.61,26.61,111263.94620204798,13.3034,13.3034,13.2984,13.2984,111263.9462
2012-08-15 13:55:00,26.62,26.62,26.6,26.6,75500.53492281827,13.3034,13.3034,13.2934,13.2934,75500.5349
2012-08-15 14:00:00,26.6,26.61,26.6,26.6,38972.94818890417,13.2934,13.2984,13.2934,13.2934,38972.9482
2012-08-15 14:05:00,26.6,26.61,26.6,26.6,68317.28564878496,13.2934,13.2984,13.2934,13.2934,68317.2856
2012-08-15 14:10:00,26.6,26.62,26.59,26.61,108818.58474705792,13.2934,13.3034,13.2884,13.2984,108818.5847
2012-08-15 14:15:00,26.62,26.62,26.61,26.61,44933.516735442456,13.3034,13.3034,13.2984,13.2984,44933.5167
2012-08-15 14:20:00,26.61,26.62,26.6,26.62,102246.67583677212,13.2984,13.3034,13.2934,13.3034,102246.6758
2012-08-15 14:25:00,26.62,26.62,26.6,26.6,62203.8820113098,13.3034,13.3034,13.2934,13.2934,62203.882
2012-08-15 14:30:00,26.6,26.62,26.6,26.62,70915.4821947119,13.2934,13.3034,13.2934,13.3034,70915.4822
2012-08-15 14:35:00,26.62,26.63,26.62,26.63,119517.04111263946,13.3034,13.3084,13.3034,13.3084,119517.0411
2012-08-15 14:40:00,26.63,26.65,26.62,26.65,291915.02368943905,13.3084,13.3184,13.3034,13.3184,291915.0237
2012-08-15 14:45:00,26.65,26.65,26.62,26.63,314381.78205716034,13.3184,13.3184,13.3034,13.3084,314381.7821
2012-08-15 14:50:00,26.63,26.65,26.63,26.64,188751.3373070457,13.3084,13.3184,13.3084,13.3134,188751.3373
2012-08-15 14:55:00,26.64,26.64,26.63,26.64,146416.01711753017,13.3134,13.3134,13.3084,13.3134,146416.0171
2012-08-15 15:00:00,26.63,26.64,26.62,26.62,90936.87910744306,13.3084,13.3134,13.3034,13.3034,90936.8791
2012-08-15 15:05:00,26.62,26.62,26.61,26.61,134494.8800244536,13.3034,13.3034,13.2984,13.2984,134494.88
2012-08-15 15:10:00,26.61,26.62,26.6,26.6,142900.81002598195,13.2984,13.3034,13.2934,13.2934,142900.81
2012-08-15 15:15:00,26.6,26.64,26.6,26.62,156350.29802842732,13.2934,13.3134,13.2934,13.3034,156350.298
2012-08-15 15:20:00,26.63,26.63,26.62,26.62,58383.004737887815,13.3084,13.3084,13.3034,13.3034,58383.0047
2012-08-15 15:25:00,26.62,26.62,26.6,26.6,113403.63747516429,13.3034,13.3034,13.2934,13.2934,113403.6375
2012-08-15 15:30:00,26.6,26.6,26.59,26.6,326761.4244230475,13.2934,13.2934,13.2884,13.2934,326761.4244
2012-08-15 15:35:00,26.6,26.62,26.6,26.62,280605.22696011,13.2934,13.3034,13.2934,13.3034,280605.227
2012-08-15 15:40:00,26.62,26.64,26.62,26.64,212440.77640226195,13.3034,13.3134,13.3034,13.3134,212440.7764
2012-08-15 15:45:00,26.64,26.65,26.62,26.62,244077.64022619592,13.3134,13.3184,13.3034,13.3034,244077.6402
2012-08-15 15:50:00,26.62,26.64,26.62,26.64,534311.4779153293,13.3034,13.3134,13.3034,13.3134,534311.4779
2012-08-15 15:55:00,26.64,26.65,26.62,26.62,740944.5208619899,13.3134,13.3184,13.3034,13.3034,740944.5209
2012-08-16 09:30:00,26.53,26.63,26.5,26.58,565184.166284579,13.2584,13.3084,13.2435,13.2834,565184.1663
2012-08-16 09:35:00,26.59,26.67,26.59,26.66,61286.87146568852,13.2884,13.3284,13.2884,13.3234,61286.8715
2012-08-16 09:40:00,26.67,26.68,26.63,26.65,199296.9585816904,13.3284,13.3334,13.3084,13.3184,199296.9586
2012-08-16 09:45:00,26.64,26.66,26.62,26.63,148555.7083906465,13.3134,13.3234,13.3034,13.3084,148555.7084
2012-08-16 09:50:00,26.63,26.63,26.61,26.61,103775.02674614092,13.3084,13.3084,13.2984,13.2984,103775.0267
2012-08-16 09:55:00,26.61,26.64,26.6,26.62,342961.9440623567,13.2984,13.3134,13.2934,13.3034,342961.9441
2012-08-16 10:00:00,26.62,26.63,26.58,26.59,203882.0113097967,13.3034,13.3084,13.2834,13.2884,203882.0113
2012-08-16 10:05:00,26.58,26.59,26.53,26.54,350298.0284273269,13.2834,13.2884,13.2584,13.2634,350298.0284
2012-08-16 10:10:00,26.53,26.54,26.49,26.49,488766.6208161394,13.2584,13.2634,13.2385,13.2385,488766.6208
2012-08-16 10:15:00,26.49,26.51,26.45,26.49,273880.4829588873,13.2385,13.2485,13.2185,13.2385,273880.483
2012-08-16 10:20:00,26.49,26.52,26.49,26.51,228794.131132508,13.2385,13.2535,13.2385,13.2485,228794.1311
2012-08-16 10:25:00,26.51,26.53,26.51,26.52,156197.46293749043,13.2485,13.2584,13.2485,13.2535,156197.4629
2012-08-16 10:30:00,26.53,26.57,26.53,26.56,265780.2231392328,13.2584,13.2784,13.2584,13.2734,265780.2231
2012-08-16 10:35:00,26.56,26.62,26.56,26.62,158795.65948341737,13.2734,13.3034,13.2734,13.3034,158795.6595
2012-08-16 10:40:00,26.62,26.64,26.61,26.63,398441.0820724438,13.3034,13.3134,13.2984,13.3084,398441.0821
2012-08-16 10:45:00,26.63,26.64,26.6,26.62,125783.2798410515,13.3084,13.3134,13.2934,13.3034,125783.2798
2012-08-16 10:50:00,26.62,26.62,26.59,26.6,156197.46293749043,13.3034,13.3034,13.2884,13.2934,156197.4629
2012-08-16 10:55:00,26.6,26.62,26.6,26.6,157572.97875592235,13.2934,13.3034,13.2934,13.2934,157572.9788
2012-08-16 11:00:00,26.6,26.62,26.59,26.62,102552.34601864588,13.2934,13.3034,13.2884,13.3034,102552.346
2012-08-16 11:05:00,26.61,26.62,26.6,26.61,141219.62402567628,13.2984,13.3034,13.2934,13.2984,141219.624
2012-08-16 11:10:00,26.61,26.62,26.6,26.61,37750.26746140914,13.2984,13.3034,13.2934,13.2984,37750.2675
2012-08-16 11:15:00,26.61,26.63,26.6,26.63,123185.08329512455,13.2984,13.3084,13.2934,13.3084,123185.0833
2012-08-16 11:20:00,26.62,26.64,26.6,26.6,192266.54439859392,13.3034,13.3134,13.2934,13.2934,192266.5444
2012-08-16 11:25:00,26.6,26.61,26.58,26.61,143053.64511691884,13.2934,13.2984,13.2834,13.2984,143053.6451
2012-08-16 11:30:00,26.61,26.62,26.59,26.6,263640.53186611645,13.2984,13.3034,13.2884,13.2934,263640.5319
2012-08-16 11:35:00,26.59,26.6,26.58,26.58,52728.10637322329,13.2884,13.2934,13.2834,13.2834,52728.1064
2012-08-16 11:40:00,26.58,26.6,26.58,26.59,88950.02292526363,13.2834,13.2934,13.2834,13.2884,88950.0229
2012-08-16 11:45:00,26.59,26.6,26.58,26.58,66941.76983035305,13.2884,13.2934,13.2834,13.2834,66941.7698
2012-08-16 11:50:00,26.58,26.59,26.56,26.58,128228.64129604156,13.2834,13.2884,13.2734,13.2834,128228.6413
2012-08-16 11:55:00,26.58,26.58,26.56,26.56,173620.66330429466,13.2834,13.2834,13.2734,13.2734,173620.6633
2012-08-16 12:00:00,26.56,26.57,26.56,26.56,49060.064190738194,13.2734,13.2784,13.2734,13.2734,49060.0642
2012-08-16 12:05:00,26.56,26.58,26.56,26.58,122268.07274950328,13.2734,13.2834,13.2734,13.2834,122268.0727
2012-08-16 12:10:00,26.58,26.6,26.57,26.58,343267.61424423044,13.2834,13.2934,13.2784,13.2834,343267.6142
2012-08-16 12:15:00,26.58,26.59,26.58,26.59,44933.516735442456,13.2834,13.2884,13.2834,13.2884,44933.5167
2012-08-16 12:20:00,26.59,26.6,26.59,26.6,34082.22527892404,13.2884,13.2934,13.2884,13.2934,34082.2253
2012-08-16 12:25:00,26.6,26.61,26.6,26.6,54562.12746446584,13.2934,13.2984,13.2934,13.2934,54562.1275
2012-08-16 12:30:00,26.6,26.6,26.59,26.59,42946.66055326303,13.2934,13.2934,13.2884,13.2884,42946.6606
2012-08-16 12:35:00,26.6,26.6,26.59,26.6,60522.696011004125,13.2934,13.2934,13.2884,13.2934,60522.696
2012-08-16 12:40:00,26.6,26.61,26.6,26.6,26287.63564114321,13.2934,13.2984,13.2934,13.2934,26287.6356
2012-08-16 12:45:00,26.61,26.61,26.6,26.61,21244.077640226194,13.2984,13.2984,13.2934,13.2984,21244.0776
2012-08-16 12:50:00,26.6,26.62,26.6,26.62,38055.937643282894,13.2934,13.3034,13.2934,13.3034,38055.9376
2012-08-16 12:55:00,26.61,26.62,26.61,26.62,42640.99037138927,13.2984,13.3034,13.2984,13.3034,42640.9904
2012-08-16 13:00:00,26.62,26.63,26.62,26.63,71832.49274033318,13.3034,13.3084,13.3034,13.3084,71832.4927
2012-08-16 13:05:00,26.62,26.64,26.62,26.64,58688.67491976157,13.3034,13.3134,13.3034,13.3134,58688.6749
2012-08-16 13:10:00,26.64,26.65,26.64,26.64,68928.62601253248,13.3134,13.3184,13.3134,13.3134,68928.626
2012-08-16 13:15:00,26.64,26.64,26.64,26.64,197462.9374904478,13.3134,13.3134,13.3134,13.3134,197462.9375
2012-08-16 13:20:00,26.64,26.64,26.64,26.64,28427.32691425952,13.3134,13.3134,13.3134,13.3134,28427.3269
2012-08-16 13:25:00,26.64,26.64,26.62,26.62,262723.5213204952,13.3134,13.3134,13.3034,13.3034,262723.5213
2012-08-16 13:30:00,26.62,26.63,26.62,26.63,37597.432370472256,13.3034,13.3084,13.3034,13.3084,37597.4324
2012-08-16 13:35:00,26.63,26.63,26.61,26.62,75194.86474094451,13.3084,13.3084,13.2984,13.3034,75194.8647
2012-08-16 13:40:00,26.62,26.63,26.62,26.62,49365.73437261195,13.3034,13.3084,13.3034,13.3034,49365.7344
2012-08-16 13:45:00,26.63,26.64,26.62,26.62,82072.44383310407,13.3084,13.3134,13.3034,13.3034,82072.4438
2012-08-16 13:50:00,26.62,26.64,26.62,26.62,97814.45819960262,13.3034,13.3134,13.3034,13.3034,97814.4582
2012-08-16 13:55:00,26.63,26.63,26.6,26.6,48295.8887360538,13.3084,13.3084,13.2934,13.2934,48295.8887
2012-08-16 14:00:00,26.6,26.6,26.58,26.59,87421.67201589484,13.2934,13.2934,13.2834,13.2884,87421.672
2012-08-16 14:05:00,26.6,26.64,26.59,26.62,132049.51856946354,13.2934,13.3134,13.2884,13.3034,132049.5186
2012-08-16 14:10:00,26.62,26.64,26.62,26.62,93382.24056243311,13.3034,13.3134,13.3034,13.3034,93382.2406
2012-08-16 14:15:00,26.62,26.63,26.6,26.62,73055.17346782821,13.3034,13.3084,13.2934,13.3034,73055.1735
2012-08-16 14:20:00,26.62,26.62,26.6,26.61,71526.82255845942,13.3034,13.3034,13.2934,13.2984,71526.8226
2012-08-16 14:25:00,26.6,26.62,26.6,26.61,38361.60782515665,13.2934,13.3034,13.2934,13.2984,38361.6078
2012-08-16 14:30:00,26.62,26.65,26.61,26.63,379031.0255234602,13.3034,13.3184,13.2984,13.3084,379031.0255
2012-08-16 14:35:00,26.63,26.64,26.63,26.64,66024.75928473177,13.3084,13.3134,13.3084,13.3134,66024.7593
2012-08-16 14:40:00,26.63,26.64,26.62,26.63,42182.48509857863,13.3084,13.3134,13.3034,13.3084,42182.4851
2012-08-16 14:45:00,26.62,26.63,26.62,26.63,44016.50618982118,13.3034,13.3084,13.3034,13.3084,44016.5062
2012-08-16 14:50:00,26.63,26.63,26.62,26.63,61745.37673849916,13.3084,13.3084,13.3034,13.3084,61745.3767
2012-08-16 14:55:00,26.63,26.64,26.62,26.64,84212.13510622039,13.3084,13.3134,13.3034,13.3134,84212.1351
2012-08-16 15:00:00,26.64,26.64,26.62,26.63,154669.11202812166,13.3134,13.3134,13.3034,13.3084,154669.112
2012-08-16 15:05:00,26.63,26.63,26.62,26.63,99801.31438178204,13.3084,13.3084,13.3034,13.3084,99801.3144
2012-08-16 15:10:00,26.62,26.63,26.6,26.62,161546.6911202812,13.3034,13.3084,13.2934,13.3034,161546.6911
2012-08-16 15:15:00,26.62,26.63,26.62,26.62,54409.29237352896,13.3034,13.3084,13.3034,13.3034,54409.2924
2012-08-16 15:20:00,26.62,26.63,26.62,26.62,70915.4821947119,13.3034,13.3084,13.3034,13.3034,70915.4822
2012-08-16 15:25:00,26.63,26.64,26.62,26.62,210301.08512914565,13.3084,13.3134,13.3034,13.3034,210301.0851
2012-08-16 15:30:00,26.62,26.64,26.62,26.62,78862.90692342962,13.3034,13.3134,13.3034,13.3034,78862.9069
2012-08-16 15:35:00,26.63,26.63,26.62,26.63,88950.02292526363,13.3084,13.3084,13.3034,13.3084,88950.0229
2012-08-16 15:40:00,26.63,26.64,26.62,26.64,100259.81965459268,13.3084,13.3134,13.3034,13.3134,100259.8197
2012-08-16 15:45:00,26.63,26.64,26.62,26.62,280758.06205104693,13.3084,13.3134,13.3034,13.3034,280758.0621
2012-08-16 15:50:00,26.63,26.63,26.61,26.61,181873.75821488613,13.3084,13.3084,13.2984,13.2984,181873.7582
2012-08-16 15:55:00,26.62,26.63,26.6,26.62,508482.3475469968,13.3034,13.3084,13.2934,13.3034,508482.3475
2012-08-17 09:30:00,26.64,26.66,26.54,26.58,2109582.7602017424,13.3134,13.3234,13.2634,13.2834,2109582.7602
2012-08-17 09:35:00,26.58,26.58,26.54,26.56,96744.61256304447,13.2834,13.2834,13.2634,13.2734,96744.6126
2012-08-17 09:40:00,26.55,26.57,26.51,26.56,141830.9643894238,13.2684,13.2784,13.2485,13.2734,141830.9644
2012-08-17 09:45:00,26.55,26.6,26.54,26.56,145040.50129909828,13.2684,13.2934,13.2634,13.2734,145040.5013
2012-08-17 09:50:00,26.57,26.6,26.56,26.6,145346.17148097203,13.2784,13.2934,13.2734,13.2934,145346.1715
2012-08-17 09:55:00,26.6,26.61,26.56,26.57,101941.00565489836,13.2934,13.2984,13.2734,13.2784,101941.0057
2012-08-17 10:00:00,26.57,26.59,26.56,26.57,197310.1023995109,13.2784,13.2884,13.2734,13.2784,197310.1024
2012-08-17 10:05:00,26.57,26.58,26.53,26.54,189668.3478526669,13.2784,13.2834,13.2584,13.2634,189668.3479
2012-08-17 10:10:00,26.54,26.56,26.53,26.53,130215.497478221,13.2634,13.2734,13.2584,13.2584,130215.4975
2012-08-17 10:15:00,26.53,26.54,26.52,26.54,151459.5751184472,13.2584,13.2634,13.2535,13.2634,151459.5751
2012-08-17 10:20:00,26.53,26.54,26.51,26.54,100718.32492740332,13.2584,13.2634,13.2485,13.2634,100718.3249
2012-08-17 10:25:00,26.54,26.56,26.52,26.54,367109.8884303836,13.2634,13.2734,13.2535,13.2634,367109.8884
2012-08-17 10:30:00,26.54,26.55,26.53,26.54,130521.16766009475,13.2634,13.2684,13.2584,13.2634,130521.1677
2012-08-17 10:35:00,26.55,26.58,26.53,26.57,228182.7907687605,13.2684,13.2834,13.2584,13.2784,228182.7908
2012-08-17 10:40:00,26.57,26.58,26.56,26.56,114779.1532935962,13.2784,13.2834,13.2734,13.2734,114779.1533
2012-08-17 10:45:00,26.56,26.56,26.53,26.53,189057.00748891945,13.2734,13.2734,13.2584,13.2584,189057.0075
2012-08-17 10:50:00,26.53,26.56,26.53,26.55,107443.068928626,13.2584,13.2734,13.2584,13.2684,107443.0689
2012-08-17 10:55:00,26.55,26.59,26.55,26.58,171175.30184930458,13.2684,13.2884,13.2684,13.2834,171175.3018
2012-08-17 11:00:00,26.58,26.59,26.55,26.56,107443.068928626,13.2834,13.2884,13.2684,13.2734,107443.0689
2012-08-17 11:05:00,26.55,26.56,26.53,26.54,139232.76784349687,13.2684,13.2734,13.2584,13.2634,139232.7678
2012-08-17 11:10:00,26.54,26.54,26.53,26.53,147791.53293596208,13.2634,13.2634,13.2584,13.2584,147791.5329
2012-08-17 11:15:00,26.53,26.54,26.51,26.51,72138.16292220693,13.2584,13.2634,13.2485,13.2485,72138.1629
2012-08-17 11:20:00,26.52,26.52,26.51,26.52,102858.01620051965,13.2535,13.2535,13.2485,13.2535,102858.0162
2012-08-17 11:25:00,26.51,26.52,26.5,26.51,72290.99801314382,13.2485,13.2535,13.2435,13.2485,72290.998
2012-08-17 11:30:00,26.5,26.5,26.47,26.49,151001.06984563655,13.2435,13.2435,13.2285,13.2385,151001.0698
2012-08-17 11:35:00,26.49,26.5,26.49,26.49,48754.39400886443,13.2385,13.2435,13.2385,13.2385,48754.394
2012-08-17 11:40:00,26.49,26.5,26.49,26.49,64343.5732844261,13.2385,13.2435,13.2385,13.2385,64343.5733
2012-08-17 11:45:00,26.49,26.49,26.48,26.49,91853.88965306434,13.2385,13.2385,13.2335,13.2385,91853.8897
2012-08-17 11:50:00,26.49,26.49,26.48,26.49,57160.32401039278,13.2385,13.2385,13.2335,13.2385,57160.324
2012-08-17 11:55:00,26.49,26.49,26.48,26.49,61134.03637475164,13.2385,13.2385,13.2335,13.2385,61134.0364
2012-08-17 12:00:00,26.49,26.49,26.49,26.49,94146.41601711752,13.2385,13.2385,13.2385,13.2385,94146.416
2012-08-17 12:05:00,26.49,26.5,26.48,26.48,81155.4332874828,13.2385,13.2435,13.2335,13.2335,81155.4333
2012-08-17 12:10:00,26.48,26.49,26.48,26.49,67705.94528503744,13.2335,13.2385,13.2335,13.2385,67705.9453
2012-08-17 12:15:00,26.48,26.49,26.47,26.47,52880.94146416017,13.2335,13.2385,13.2285,13.2285,52880.9415
2012-08-17 12:20:00,26.47,26.48,26.45,26.46,81919.6087421672,13.2285,13.2335,13.2185,13.2235,81919.6087
2012-08-17 12:25:00,26.47,26.47,26.45,26.45,55784.80819196088,13.2285,13.2285,13.2185,13.2185,55784.8082
2012-08-17 12:30:00,26.46,26.46,26.43,26.43,261195.1704111264,13.2235,13.2235,13.2085,13.2085,261195.1704
2012-08-17 12:35:00,26.43,26.44,26.42,26.43,127464.46584135716,13.2085,13.2135,13.2035,13.2085,127464.4658
2012-08-17 12:40:00,26.43,26.43,26.42,26.43,82378.11401497784,13.2085,13.2085,13.2035,13.2085,82378.114
2012-08-17 12:45:00,26.43,26.43,26.41,26.41,42029.65000764175,13.2085,13.2085,13.1985,13.1985,42029.65
2012-08-17 12:50:00,26.41,26.42,26.41,26.41,98425.79856335014,13.1985,13.2035,13.1985,13.1985,98425.7986
2012-08-17 12:55:00,26.41,26.42,26.39,26.41,68164.45055784807,13.1985,13.2035,13.1885,13.1985,68164.4506
2012-08-17 13:00:00,26.42,26.43,26.41,26.43,68164.45055784807,13.2035,13.2085,13.1985,13.2085,68164.4506
2012-08-17 13:05:00,26.43,26.43,26.41,26.43,73513.67874063885,13.2085,13.2085,13.1985,13.2085,73513.6787
2012-08-17 13:10:00,26.42,26.45,26.42,26.43,209995.41494727187,13.2035,13.2185,13.2035,13.2085,209995.4149
2012-08-17 13:15:00,26.44,26.46,26.43,26.44,74583.524377197,13.2135,13.2235,13.2085,13.2135,74583.5244
2012-08-17 13:20:00,26.44,26.45,26.43,26.45,238728.4120434052,13.2135,13.2185,13.2085,13.2185,238728.412
2012-08-17 13:25:00,26.44,26.45,26.43,26.43,123949.25874980896,13.2135,13.2185,13.2085,13.2085,123949.2587
2012-08-17 13:30:00,26.44,26.46,26.43,26.44,203270.6709460492,13.2135,13.2235,13.2085,13.2135,203270.6709
2012-08-17 13:35:00,26.44,26.46,26.44,26.46,171786.6422130521,13.2135,13.2235,13.2135,13.2235,171786.6422
2012-08-17 13:40:00,26.45,26.45,26.43,26.43,124560.59911355648,13.2185,13.2185,13.2085,13.2085,124560.5991
2012-08-17 13:45:00,26.43,26.43,26.41,26.41,118600.03056701818,13.2085,13.2085,13.1985,13.1985,118600.0306
2012-08-17 13:50:00,26.41,26.42,26.41,26.41,114320.64802078556,13.1985,13.2035,13.1985,13.1985,114320.648
2012-08-17 13:55:00,26.41,26.42,26.41,26.41,133883.5396607061,13.1985,13.2035,13.1985,13.1985,133883.5397
2012-08-17 14:00:00,26.41,26.41,26.39,26.39,135717.56075194865,13.1985,13.1985,13.1885,13.1885,135717.5608
2012-08-17 14:05:00,26.39,26.4,26.39,26.39,43863.671098884304,13.1885,13.1935,13.1885,13.1885,43863.6711
2012-08-17 14:10:00,26.39,26.4,26.39,26.39,75194.86474094451,13.1885,13.1935,13.1885,13.1885,75194.8647
2012-08-17 14:15:00,26.39,26.39,26.38,26.38,103775.02674614092,13.1885,13.1885,13.1835,13.1835,103775.0267
2012-08-17 14:20:00,26.39,26.39,26.38,26.39,82989.45437872535,13.1885,13.1885,13.1835,13.1885,82989.4544
2012-08-17 14:25:00,26.39,26.41,26.39,26.41,98272.96347241326,13.1885,13.1985,13.1885,13.1985,98272.9635
2012-08-17 14:30:00,26.41,26.41,26.39,26.41,118600.03056701818,13.1985,13.1985,13.1885,13.1985,118600.0306
2012-08-17 14:35:00,26.41,26.41,26.4,26.4,60217.02582913037,13.1985,13.1985,13.1935,13.1935,60217.0258
2012-08-17 14:40:00,26.41,26.41,26.39,26.39,105761.88292832034,13.1985,13.1985,13.1885,13.1885,105761.8829
2012-08-17 14:45:00,26.39,26.41,26.39,26.41,176371.6949411585,13.1885,13.1985,13.1885,13.1985,176371.6949
2012-08-17 14:50:00,26.41,26.44,26.41,26.44,243924.80513525903,13.1985,13.2135,13.1985,13.2135,243924.8051
2012-08-17 14:55:00,26.44,26.45,26.43,26.44,143053.64511691884,13.2135,13.2185,13.2085,13.2135,143053.6451
2012-08-17 15:00:00,26.44,26.49,26.44,26.47,192877.88476234145,13.2135,13.2385,13.2135,13.2285,192877.8848
2012-08-17 15:05:00,26.48,26.49,26.48,26.49,231239.49258749807,13.2335,13.2385,13.2335,13.2385,231239.4926
2012-08-17 15:10:00,26.49,26.49,26.48,26.49,109277.09001986856,13.2385,13.2385,13.2335,13.2385,109277.09
2012-08-17 15:15:00,26.49,26.49,26.48,26.49,102246.67583677212,13.2385,13.2385,13.2335,13.2385,102246.6758
2012-08-17 15:20:00,26.49,26.49,26.48,26.49,92465.23001681184,13.2385,13.2385,13.2335,13.2385,92465.23
2012-08-17 15:25:00,26.48,26.49,26.48,26.49,76417.54546843955,13.2335,13.2385,13.2335,13.2385,76417.5455
2012-08-17 15:30:00,26.48,26.49,26.47,26.48,155127.6173009323,13.2335,13.2385,13.2285,13.2335,155127.6173
2012-08-17 15:35:00,26.48,26.49,26.47,26.48,180345.4073055173,13.2335,13.2385,13.2285,13.2335,180345.4073
2012-08-17 15:40:00,26.48,26.51,26.48,26.51,139844.10820724437,13.2335,13.2485,13.2335,13.2485,139844.1082
2012-08-17 15:45:00,26.5,26.51,26.49,26.5,350756.5337001375,13.2435,13.2485,13.2385,13.2435,350756.5337
2012-08-17 15:50:00,26.5,26.53,26.49,26.5,741403.0261348005,13.2435,13.2584,13.2385,13.2435,741403.0261
2012-08-17 15:55:00,26.5,26.53,26.48,26.49,1226195.934586581,13.2435,13.2584,13.2335,13.2385,1226195.9346
2012-08-20 09:30:00,26.37,26.45,26.34,26.37,428855.26516888273,13.1785,13.2185,13.1635,13.1785,428855.2652
2012-08-20 09:35:00,26.41,26.42,26.36,26.39,260736.66513831576,13.1985,13.2035,13.1735,13.1885,260736.6651
2012-08-20 09:40:00,26.39,26.48,26.39,26.47,144734.8311172245,13.1885,13.2335,13.1885,13.2285,144734.8311
2012-08-20 09:45:00,26.47,26.49,26.44,26.46,114473.48311172244,13.2285,13.2385,13.2135,13.2235,114473.4831
2012-08-20 09:50:00,26.46,26.49,26.45,26.49,102093.84074583524,13.2235,13.2385,13.2185,13.2385,102093.8407
2012-08-20 09:55:00,26.49,26.5,26.48,26.5,207244.38331040807,13.2385,13.2435,13.2335,13.2435,207244.3833
2012-08-20 10:00:00,26.49,26.49,26.45,26.46,193794.8953079627,13.2385,13.2385,13.2185,13.2235,193794.8953
2012-08-20 10:05:00,26.47,26.47,26.43,26.46,127005.96056854654,13.2285,13.2285,13.2085,13.2235,127005.9606
2012-08-20 10:10:00,26.46,26.51,26.45,26.51,234601.86458810943,13.2235,13.2485,13.2185,13.2485,234601.8646
2012-08-20 10:15:00,26.51,26.51,26.49,26.49,340516.5826073666,13.2485,13.2485,13.2385,13.2385,340516.5826
2012-08-20 10:20:00,26.49,26.5,26.48,26.48,178052.88094146416,13.2385,13.2435,13.2335,13.2335,178052.8809
2012-08-20 10:25:00,26.49,26.5,26.48,26.49,187222.9863976769,13.2385,13.2435,13.2335,13.2385,187222.9864
2012-08-20 10:30:00,26.5,26.53,26.49,26.52,304294.6660553263,13.2435,13.2584,13.2385,13.2535,304294.6661
2012-08-20 10:35:00,26.52,26.54,26.52,26.54,50894.08528198074,13.2535,13.2634,13.2535,13.2634,50894.0853
2012-08-20 10:40:00,26.54,26.54,26.53,26.54,144581.99602628764,13.2634,13.2634,13.2584,13.2634,144581.996
2012-08-20 10:45:00,26.53,26.55,26.53,26.55,75653.37001375515,13.2584,13.2684,13.2584,13.2684,75653.37
2012-08-20 10:50:00,26.54,26.56,26.54,26.55,60369.86092006724,13.2634,13.2734,13.2634,13.2684,60369.8609
2012-08-20 10:55:00,26.56,26.59,26.55,26.59,70151.3067400275,13.2734,13.2884,13.2684,13.2884,70151.3067
2012-08-20 11:00:00,26.59,26.6,26.58,26.6,70609.81201283814,13.2884,13.2934,13.2834,13.2934,70609.812
2012-08-20 11:05:00,26.6,26.63,26.6,26.6,162616.53675683937,13.2934,13.3084,13.2934,13.2934,162616.5368
2012-08-20 11:10:00,26.6,26.6,26.58,26.6,173620.66330429466,13.2934,13.2934,13.2834,13.2934,173620.6633
2012-08-20 11:15:00,26.6,26.6,26.59,26.59,32248.20418768149,13.2934,13.2934,13.2884,13.2884,32248.2042
2012-08-20 11:20:00,26.6,26.6,26.58,26.58,98425.79856335014,13.2934,13.2934,13.2834,13.2834,98425.7986
2012-08-20 11:25:00,26.58,26.59,26.56,26.56,149931.22420907838,13.2834,13.2884,13.2734,13.2734,149931.2242
2012-08-20 11:30:00,26.55,26.57,26.55,26.57,60064.19073819349,13.2684,13.2784,13.2684,13.2784,60064.1907
2012-08-20 11:35:00,26.57,26.59,26.56,26.58,186917.31621580315,13.2784,13.2884,13.2734,13.2834,186917.3162
2012-08-20 11:40:00,26.58,26.58,26.57,26.58,32248.20418768149,13.2834,13.2834,13.2784,13.2834,32248.2042
2012-08-20 11:45:00,26.58,26.6,26.57,26.6,45239.18691731621,13.2834,13.2934,13.2784,13.2934,45239.1869
2012-08-20 11:50:00,26.6,26.6,26.59,26.6,65413.41892098425,13.2934,13.2934,13.2884,13.2934,65413.4189
2012-08-20 11:55:00,26.6,26.6,26.59,26.6,183554.9442151918,13.2934,13.2934,13.2884,13.2934,183554.9442
2012-08-20 12:00:00,26.6,26.6,26.56,26.59,321717.8664221305,13.2934,13.2934,13.2734,13.2884,321717.8664
2012-08-20 12:05:00,26.6,26.6,26.59,26.6,20479.9021855418,13.2934,13.2934,13.2884,13.2934,20479.9022
2012-08-20 12:10:00,26.6,26.6,26.57,26.57,172703.6527586734,13.2934,13.2934,13.2784,13.2784,172703.6528
2012-08-20 12:15:00,26.57,26.58,26.57,26.58,12838.147638697845,13.2784,13.2834,13.2784,13.2834,12838.1476
2012-08-20 12:20:00,26.58,26.59,26.57,26.58,56243.31346477151,13.2834,13.2884,13.2784,13.2834,56243.3135
2012-08-20 12:25:00,26.59,26.59,26.58,26.59,14366.498548066636,13.2884,13.2884,13.2834,13.2884,14366.4985
2012-08-20 12:30:00,26.59,26.59,26.58,26.59,11462.631820265931,13.2884,13.2884,13.2834,13.2884,11462.6318
2012-08-20 12:35:00,26.58,26.6,26.58,26.6,47837.38346324316,13.2834,13.2934,13.2834,13.2934,47837.3835
2012-08-20 12:40:00,26.6,26.63,26.6,26.63,64343.5732844261,13.2934,13.3084,13.2934,13.3084,64343.5733
2012-08-20 12:45:00,26.62,26.64,26.62,26.64,51811.09582760202,13.3034,13.3134,13.3034,13.3134,51811.0958
2012-08-20 12:50:00,26.64,26.64,26.61,26.62,103469.35656426716,13.3134,13.3134,13.2984,13.3034,103469.3566
2012-08-20 12:55:00,26.62,26.62,26.6,26.6,58383.004737887815,13.3034,13.3034,13.2934,13.2934,58383.0047
2012-08-20 13:00:00,26.6,26.6,26.58,26.59,79779.9174690509,13.2934,13.2934,13.2834,13.2884,79779.9175
2012-08-20 13:05:00,26.58,26.59,26.57,26.58,48601.55891792756,13.2834,13.2884,13.2784,13.2834,48601.5589
2012-08-20 13:10:00,26.58,26.59,26.58,26.58,31942.53400580773,13.2834,13.2884,13.2834,13.2834,31942.534
2012-08-20 13:15:00,26.58,26.59,26.58,26.59,11156.961638392177,13.2834,13.2884,13.2834,13.2884,11156.9616
2012-08-20 13:20:00,26.58,26.6,26.58,26.6,36986.09200672474,13.2834,13.2934,13.2834,13.2934,36986.092
2012-08-20 13:25:00,26.6,26.61,26.6,26.6,53339.44673697081,13.2934,13.2984,13.2934,13.2934,53339.4467
2012-08-20 13:30:00,26.6,26.61,26.6,26.61,60828.36619287788,13.2934,13.2984,13.2934,13.2984,60828.3662
2012-08-20 13:35:00,26.61,26.62,26.6,26.6,88950.02292526363,13.2984,13.3034,13.2934,13.2934,88950.0229
2012-08-20 13:40:00,26.6,26.61,26.59,26.59,66636.09964847928,13.2934,13.2984,13.2884,13.2884,66636.0996
2012-08-20 13:45:00,26.6,26.6,26.58,26.59,67553.11019410056,13.2934,13.2934,13.2834,13.2884,67553.1102
2012-08-20 13:50:00,26.59,26.61,26.59,26.6,103469.35656426716,13.2884,13.2984,13.2884,13.2934,103469.3566
2012-08-20 13:55:00,26.6,26.62,26.6,26.61,92159.5598349381,13.2934,13.3034,13.2934,13.2984,92159.5598
2012-08-20 14:00:00,26.6,26.61,26.6,26.6,85587.65092465229,13.2934,13.2984,13.2934,13.2934,85587.6509
2012-08-20 14:05:00,26.6,26.63,26.6,26.63,33012.379642365886,13.2934,13.3084,13.2934,13.3084,33012.3796
2012-08-20 14:10:00,26.63,26.64,26.62,26.62,106067.5531101941,13.3084,13.3134,13.3034,13.3034,106067.5531
2012-08-20 14:15:00,26.63,26.64,26.62,26.62,81766.77365123032,13.3084,13.3134,13.3034,13.3034,81766.7737
2012-08-20 14:20:00,26.62,26.64,26.62,26.63,67400.27510316369,13.3034,13.3134,13.3034,13.3084,67400.2751
2012-08-20 14:25:00,26.64,26.65,26.63,26.65,45239.18691731621,13.3134,13.3184,13.3084,13.3184,45239.1869
2012-08-20 14:30:00,26.65,26.66,26.62,26.62,103163.6863823934,13.3184,13.3234,13.3034,13.3034,103163.6864
2012-08-20 14:35:00,26.62,26.64,26.62,26.64,72138.16292220693,13.3034,13.3134,13.3034,13.3134,72138.1629
2012-08-20 14:40:00,26.64,26.64,26.63,26.64,45239.18691731621,13.3134,13.3134,13.3084,13.3134,45239.1869
2012-08-20 14:45:00,26.64,26.64,26.62,26.64,136940.24147944368,13.3134,13.3134,13.3034,13.3134,136940.2415
2012-08-20 14:50:00,26.64,26.64,26.64,26.64,36069.081461103466,13.3134,13.3134,13.3134,13.3134,36069.0815
2012-08-20 14:55:00,26.64,26.66,26.64,26.66,59758.52055631973,13.3134,13.3234,13.3134,13.3234,59758.5206
2012-08-20 15:00:00,26.66,26.66,26.65,26.65,49518.569463548825,13.3234,13.3234,13.3184,13.3184,49518.5695
2012-08-20 15:05:00,26.66,26.66,26.65,26.65,93229.40547149624,13.3234,13.3234,13.3184,13.3184,93229.4055
2012-08-20 15:10:00,26.65,26.66,26.64,26.66,116307.504202965,13.3184,13.3234,13.3134,13.3234,116307.5042
2012-08-20 15:15:00,26.65,26.66,26.65,26.66,50894.08528198074,13.3184,13.3234,13.3184,13.3234,50894.0853
2012-08-20 15:20:00,26.66,26.66,26.64,26.65,115543.3287482806,13.3234,13.3234,13.3134,13.3184,115543.3287
2012-08-20 15:25:00,26.66,26.66,26.65,26.66,75653.37001375515,13.3234,13.3234,13.3184,13.3234,75653.37
2012-08-20 15:30:00,26.66,26.67,26.65,26.67,252483.57022772427,13.3234,13.3284,13.3184,13.3284,252483.5702
2012-08-20 15:35:00,26.67,26.68,26.66,26.67,127617.30093229403,13.3284,13.3334,13.3234,13.3284,127617.3009
2012-08-20 15:40:00,26.68,26.68,26.65,26.67,273574.8127770136,13.3334,13.3334,13.3184,13.3284,273574.8128
2012-08-20 15:45:00,26.66,26.67,26.66,26.67,117530.18493046003,13.3234,13.3284,13.3234,13.3284,117530.1849
2012-08-20 15:50:00,26.66,26.67,26.65,26.67,195017.5760354577,13.3234,13.3284,13.3184,13.3284,195017.576
2012-08-20 15:55:00,26.67,26.69,26.66,26.69,475164.2977227571,13.3284,13.3384,13.3234,13.3384,475164.2977
2012-08-21 09:30:00,26.64,26.71,26.62,26.68,430536.4511691884,13.3134,13.3484,13.3034,13.3334,430536.4512
2012-08-21 09:35:00,26.68,26.7,26.66,26.68,208008.5587650925,13.3334,13.3434,13.3234,13.3334,208008.5588
2012-08-21 09:40:00,26.67,26.7,26.67,26.7,511997.55463854497,13.3284,13.3434,13.3284,13.3434,511997.5546
2012-08-21 09:45:00,26.7,26.81,26.7,26.8,370625.0955219318,13.3434,13.3984,13.3434,13.3934,370625.0955
2012-08-21 09:50:00,26.79,26.9,26.79,26.89,565184.166284579,13.3884,13.4434,13.3884,13.4384,565184.1663
2012-08-21 09:55:00,26.9,26.91,26.89,26.9,137093.07657038057,13.4434,13.4484,13.4384,13.4434,137093.0766
2012-08-21 10:00:00,26.9,26.94,26.89,26.89,285954.4551429008,13.4434,13.4633,13.4384,13.4384,285954.4551
2012-08-21 10:05:00,26.89,26.96,26.87,26.92,422436.19134953385,13.4384,13.4733,13.4284,13.4534,422436.1913
2012-08-21 10:10:00,26.92,26.93,26.92,26.93,207702.8885832187,13.4534,13.4583,13.4534,13.4583,207702.8886
2012-08-21 10:15:00,26.93,26.93,26.92,26.93,170105.45621274645,13.4583,13.4583,13.4534,13.4583,170105.4562
2012-08-21 10:20:00,26.93,26.96,26.92,26.96,120281.21656732383,13.4583,13.4733,13.4534,13.4733,120281.2166
2012-08-21 10:25:00,26.96,27.03,26.95,27.02,619746.2937490448,13.4733,13.5083,13.4683,13.5033,619746.2937
2012-08-21 10:30:00,27.03,27.09,27.03,27.05,455295.7359009629,13.5083,13.5383,13.5083,13.5183,455295.7359
2012-08-21 10:35:00,27.05,27.08,27.0,27.02,496714.0455448571,13.5183,13.5333,13.4933,13.5033,496714.0455
2012-08-21 10:40:00,27.03,27.05,27.02,27.04,108818.58474705792,13.5083,13.5183,13.5033,13.5133,108818.5847
2012-08-21 10:45:00,27.04,27.04,27.03,27.03,127005.96056854654,13.5133,13.5133,13.5083,13.5083,127005.9606
2012-08-21 10:50:00,27.04,27.04,27.0,27.02,218554.1800397371,13.5133,13.5133,13.4933,13.5033,218554.18
2012-08-21 10:55:00,27.02,27.02,27.0,27.01,176524.53003209535,13.5033,13.5033,13.4933,13.4983,176524.53
2012-08-21 11:00:00,27.02,27.02,27.0,27.02,63120.89255693107,13.5033,13.5033,13.4933,13.5033,63120.8926
2012-08-21 11:05:00,27.01,27.02,26.98,26.98,154210.60675531102,13.4983,13.5033,13.4833,13.4833,154210.6068
2012-08-21 11:10:00,26.98,27.02,26.98,27.02,200825.3094910592,13.4833,13.5033,13.4833,13.5033,200825.3095
2012-08-21 11:15:00,27.02,27.04,27.02,27.03,81766.77365123032,13.5033,13.5133,13.5033,13.5083,81766.7737
2012-08-21 11:20:00,27.03,27.04,26.98,26.98,235671.7102246676,13.5083,13.5133,13.4833,13.4833,235671.7102
2012-08-21 11:25:00,26.98,26.99,26.96,26.98,135259.055479138,13.4833,13.4883,13.4733,13.4833,135259.0555
2012-08-21 11:30:00,26.98,26.98,26.92,26.92,156044.62784655357,13.4833,13.4833,13.4534,13.4534,156044.6278
2012-08-21 11:35:00,26.92,26.93,26.91,26.92,71526.82255845942,13.4534,13.4583,13.4484,13.4534,71526.8226
2012-08-21 11:40:00,26.91,26.92,26.87,26.89,121351.062203882,13.4484,13.4534,13.4284,13.4384,121351.0622
2012-08-21 11:45:00,26.89,26.89,26.87,26.89,78251.5665596821,13.4384,13.4384,13.4284,13.4384,78251.5666
2012-08-21 11:50:00,26.89,26.9,26.88,26.9,37138.92709766162,13.4384,13.4434,13.4334,13.4434,37138.9271
2012-08-21 11:55:00,26.9,26.91,26.88,26.89,116001.83402109124,13.4434,13.4484,13.4334,13.4384,116001.834
2012-08-21 12:00:00,26.89,26.89,26.88,26.89,134342.04493351674,13.4384,13.4384,13.4334,13.4384,134342.0449
2012-08-21 12:05:00,26.89,26.94,26.89,26.93,124102.09384074585,13.4384,13.4633,13.4384,13.4583,124102.0938
2012-08-21 12:10:00,26.93,26.94,26.92,26.92,124407.7640226196,13.4583,13.4633,13.4534,13.4534,124407.764
2012-08-21 12:15:00,26.92,26.93,26.92,26.92,46614.70273574813,13.4534,13.4583,13.4534,13.4534,46614.7027
2012-08-21 12:20:00,26.92,26.92,26.9,26.92,93993.58092618064,13.4534,13.4534,13.4434,13.4534,93993.5809
2012-08-21 12:25:00,26.92,26.92,26.9,26.9,113862.14274797493,13.4534,13.4534,13.4434,13.4434,113862.1427
2012-08-21 12:30:00,26.9,26.9,26.88,26.9,68317.28564878496,13.4434,13.4434,13.4334,13.4434,68317.2856
2012-08-21 12:35:00,26.89,26.91,26.89,26.9,67705.94528503744,13.4384,13.4484,13.4384,13.4434,67705.9453
2012-08-21 12:40:00,26.9,26.9,26.89,26.89,75500.53492281827,13.4434,13.4434,13.4384,13.4384,75500.5349
2012-08-21 12:45:00,26.89,26.91,26.89,26.89,83447.95965153599,13.4384,13.4484,13.4384,13.4384,83447.9597
2012-08-21 12:50:00,26.89,26.9,26.89,26.89,128075.80620510469,13.4384,13.4434,13.4384,13.4384,128075.8062
2012-08-21 12:55:00,26.89,26.89,26.89,26.89,152682.2558459422,13.4384,13.4384,13.4384,13.4384,152682.2558
2012-08-21 13:00:00,26.89,26.9,26.87,26.9,120128.38147638696,13.4384,13.4434,13.4284,13.4434,120128.3815
2012-08-21 13:05:00,26.89,26.9,26.89,26.89,62356.71710224667,13.4384,13.4434,13.4384,13.4384,62356.7171
2012-08-21 13:10:00,26.89,26.9,26.88,26.89,117530.18493046003,13.4384,13.4434,13.4334,13.4384,117530.1849
2012-08-21 13:15:00,26.89,26.9,26.89,26.89,22466.758367721228,13.4384,13.4434,13.4384,13.4384,22466.7584
2012-08-21 13:20:00,26.89,26.9,26.88,26.88,69539.96637627999,13.4384,13.4434,13.4334,13.4334,69539.9664
2012-08-21 13:25:00,26.88,26.89,26.86,26.87,184777.62494268685,13.4334,13.4384,13.4234,13.4284,184777.6249
2012-08-21 13:30:00,26.87,26.88,26.86,26.88,88797.18783432676,13.4284,13.4334,13.4234,13.4334,88797.1878
2012-08-21 13:35:00,26.88,26.89,26.87,26.87,78710.07183249273,13.4334,13.4384,13.4284,13.4284,78710.0718
2012-08-21 13:40:00,26.87,26.89,26.87,26.87,76417.54546843955,13.4284,13.4384,13.4284,13.4284,76417.5455
2012-08-21 13:45:00,26.87,26.88,26.83,26.84,171175.30184930458,13.4284,13.4334,13.4084,13.4134,171175.3018
2012-08-21 13:50:00,26.84,26.85,26.83,26.84,129604.15711447348,13.4134,13.4184,13.4084,13.4134,129604.1571
2012-08-21 13:55:00,26.84,26.87,26.84,26.87,75194.86474094451,13.4134,13.4284,13.4134,13.4284,75194.8647
2012-08-21 14:00:00,26.87,26.87,26.84,26.84,50741.25019104386,13.4284,13.4284,13.4134,13.4134,50741.2502
2012-08-21 14:05:00,26.84,26.85,26.83,26.83,45850.52728106373,13.4134,13.4184,13.4084,13.4084,45850.5273
2012-08-21 14:10:00,26.83,26.84,26.81,26.84,167201.58948494573,13.4084,13.4134,13.3984,13.4134,167201.5895
2012-08-21 14:15:00,26.84,26.84,26.81,26.82,132660.85893321107,13.4134,13.4134,13.3984,13.4034,132660.8589
2012-08-21 14:20:00,26.82,26.83,26.81,26.83,119975.5463854501,13.4034,13.4084,13.3984,13.4084,119975.5464
2012-08-21 14:25:00,26.83,26.84,26.81,26.83,63273.72764786795,13.4084,13.4134,13.3984,13.4084,63273.7276
2012-08-21 14:30:00,26.83,26.83,26.82,26.83,32553.874369555248,13.4084,13.4084,13.4034,13.4084,32553.8744
2012-08-21 14:35:00,26.83,26.84,26.82,26.83,146263.1820265933,13.4084,13.4134,13.4034,13.4084,146263.182
2012-08-21 14:40:00,26.84,26.84,26.82,26.83,86198.99128839982,13.4134,13.4134,13.4034,13.4084,86198.9913
2012-08-21 14:45:00,26.83,26.83,26.83,26.83,60675.531101941,13.4084,13.4084,13.4084,13.4084,60675.5311
2012-08-21 14:50:00,26.83,26.84,26.83,26.83,32553.874369555248,13.4084,13.4134,13.4084,13.4084,32553.8744
2012-08-21 14:55:00,26.83,26.84,26.83,26.83,61134.03637475164,13.4084,13.4134,13.4084,13.4084,61134.0364
2012-08-21 15:00:00,26.83,26.84,26.83,26.83,80696.92801467216,13.4084,13.4134,13.4084,13.4084,80696.928
2012-08-21 15:05:00,26.83,26.83,26.81,26.81,111875.2865657955,13.4084,13.4084,13.3984,13.3984,111875.2866
2012-08-21 15:10:00,26.81,26.82,26.79,26.8,91701.05456212748,13.3984,13.4034,13.3884,13.3934,91701.0546
2012-08-21 15:15:00,26.8,26.81,26.78,26.81,141830.9643894238,13.3934,13.3984,13.3834,13.3984,141830.9644
2012-08-21 15:20:00,26.81,26.83,26.81,26.83,205410.36221916552,13.3984,13.4084,13.3984,13.4084,205410.3622
2012-08-21 15:25:00,26.83,26.87,26.83,26.87,384380.2537062509,13.4084,13.4284,13.4084,13.4284,384380.2537
2012-08-21 15:30:00,26.86,26.87,26.85,26.85,257832.79841051504,13.4234,13.4284,13.4184,13.4184,257832.7984
2012-08-21 15:35:00,26.85,26.87,26.85,26.85,236283.0505884151,13.4184,13.4284,13.4184,13.4184,236283.0506
2012-08-21 15:40:00,26.85,26.9,26.85,26.89,337765.55097050284,13.4184,13.4434,13.4184,13.4384,337765.551
2012-08-21 15:45:00,26.89,26.9,26.89,26.89,386214.2747974935,13.4384,13.4434,13.4384,13.4384,386214.2748
2012-08-21 15:50:00,26.89,26.9,26.87,26.88,335625.8596973865,13.4384,13.4434,13.4284,13.4334,335625.8597
2012-08-21 15:55:00,26.88,26.91,26.87,26.9,942075.5005349228,13.4334,13.4484,13.4284,13.4434,942075.5005
2012-08-22 09:30:00,26.94,27.22,26.93,27.17,968363.136176066,13.4633,13.6033,13.4583,13.5783,968363.1362
2012-08-22 09:35:00,27.16,27.19,27.11,27.14,321412.1962402568,13.5733,13.5883,13.5483,13.5633,321412.1962
2012-08-22 09:40:00,27.14,27.19,27.09,27.17,340975.08788017725,13.5633,13.5883,13.5383,13.5783,340975.0879
2012-08-22 09:45:00,27.17,27.19,27.1,27.15,373834.6324316063,13.5783,13.5883,13.5433,13.5683,373834.6324
2012-08-22 09:50:00,27.15,27.15,27.07,27.07,224209.07840440163,13.5683,13.5683,13.5283,13.5283,224209.0784
2012-08-22 09:55:00,27.07,27.07,27.05,27.07,80696.92801467216,13.5283,13.5283,13.5183,13.5283,80696.928
2012-08-22 10:00:00,27.06,27.07,27.0,27.0,206633.0429466605,13.5233,13.5283,13.4933,13.4933,206633.0429
2012-08-22 10:05:00,27.0,27.0,26.96,26.99,134342.04493351674,13.4933,13.4933,13.4733,13.4883,134342.0449
2012-08-22 10:10:00,26.98,26.99,26.95,26.96,203117.83585511232,13.4833,13.4883,13.4683,13.4733,203117.8359
2012-08-22 10:15:00,26.95,26.95,26.91,26.93,150084.05930001527,13.4683,13.4683,13.4484,13.4583,150084.0593
2012-08-22 10:20:00,26.94,26.94,26.88,26.88,167048.7543940089,13.4633,13.4633,13.4334,13.4334,167048.7544
2012-08-22 10:25:00,26.89,26.89,26.82,26.85,504355.800091701,13.4384,13.4384,13.4034,13.4184,504355.8001
2012-08-22 10:30:00,26.85,26.86,26.83,26.83,79627.082378114,13.4184,13.4234,13.4084,13.4084,79627.0824
2012-08-22 10:35:00,26.84,26.85,26.82,26.83,184624.78985175,13.4134,13.4184,13.4034,13.4084,184624.7899
2012-08-22 10:40:00,26.83,26.85,26.82,26.84,111263.94620204798,13.4084,13.4184,13.4034,13.4134,111263.9462
2012-08-22 10:45:00,26.84,26.85,26.83,26.83,59300.01528350909,13.4134,13.4184,13.4084,13.4084,59300.0153
2012-08-22 10:50:00,26.83,26.83,26.81,26.83,123643.5885679352,13.4084,13.4084,13.3984,13.4084,123643.5886
2012-08-22 10:55:00,26.83,26.84,26.81,26.81,114626.31820265931,13.4084,13.4134,13.3984,13.3984,114626.3182
2012-08-22 11:00:00,26.81,26.81,26.78,26.79,114320.64802078556,13.3984,13.3984,13.3834,13.3884,114320.648
2012-08-22 11:05:00,26.79,26.8,26.75,26.77,211676.6009475776,13.3884,13.3934,13.3684,13.3784,211676.6009
2012-08-22 11:10:00,26.77,26.83,26.75,26.77,350298.0284273269,13.3784,13.4084,13.3684,13.3784,350298.0284
2012-08-22 11:15:00,26.78,26.79,26.77,26.78,84059.3000152835,13.3834,13.3884,13.3784,13.3834,84059.3
2012-08-22 11:20:00,26.78,26.81,26.78,26.81,173009.32294054714,13.3834,13.3984,13.3834,13.3984,173009.3229
2012-08-22 11:25:00,26.81,26.81,26.8,26.81,87421.67201589484,13.3984,13.3984,13.3934,13.3984,87421.672
2012-08-22 11:30:00,26.81,26.83,26.81,26.81,101482.50038208772,13.3984,13.4084,13.3984,13.3984,101482.5004
2012-08-22 11:35:00,26.82,26.83,26.8,26.81,57160.32401039278,13.4034,13.4084,13.3934,13.3984,57160.324
2012-08-22 11:40:00,26.81,26.81,26.75,26.77,183096.43894238115,13.3984,13.3984,13.3684,13.3784,183096.4389
2012-08-22 11:45:00,26.77,26.77,26.74,26.75,87727.34219776861,13.3784,13.3784,13.3634,13.3684,87727.3422
2012-08-22 11:50:00,26.75,26.77,26.74,26.76,132049.51856946354,13.3684,13.3784,13.3634,13.3734,132049.5186
2012-08-22 11:55:00,26.76,26.76,26.75,26.75,41418.30964389424,13.3734,13.3734,13.3684,13.3684,41418.3096
2012-08-22 12:00:00,26.75,26.76,26.73,26.76,107290.23383768911,13.3684,13.3734,13.3584,13.3734,107290.2338
2012-08-22 12:05:00,26.75,26.76,26.74,26.75,56090.47837383463,13.3684,13.3734,13.3634,13.3684,56090.4784
2012-08-22 12:10:00,26.75,26.76,26.74,26.75,50129.909827296346,13.3684,13.3734,13.3634,13.3684,50129.9098
2012-08-22 12:15:00,26.75,26.77,26.75,26.75,139538.43802537062,13.3684,13.3784,13.3684,13.3684,139538.438
2012-08-22 12:20:00,26.75,26.75,26.73,26.74,73055.17346782821,13.3684,13.3684,13.3584,13.3634,73055.1735
2012-08-22 12:25:00,26.73,26.73,26.72,26.72,112333.79183860614,13.3584,13.3584,13.3534,13.3534,112333.7918
2012-08-22 12:30:00,26.73,26.73,26.69,26.7,139844.10820724437,13.3584,13.3584,13.3384,13.3434,139844.1082
2012-08-22 12:35:00,26.7,26.7,26.66,26.68,166131.7438483876,13.3434,13.3434,13.3234,13.3334,166131.7438
2012-08-22 12:40:00,26.68,26.7,26.68,26.7,103622.19165520403,13.3334,13.3434,13.3334,13.3434,103622.1917
2012-08-22 12:45:00,26.71,26.72,26.68,26.68,93229.40547149624,13.3484,13.3534,13.3334,13.3334,93229.4055
2012-08-22 12:50:00,26.67,26.69,26.67,26.69,221610.8818584747,13.3284,13.3384,13.3284,13.3384,221610.8819
2012-08-22 12:55:00,26.69,26.7,26.69,26.7,76723.2156503133,13.3384,13.3434,13.3384,13.3434,76723.2157
2012-08-22 13:00:00,26.7,26.71,26.7,26.71,102093.84074583524,13.3434,13.3484,13.3434,13.3484,102093.8407
2012-08-22 13:05:00,26.7,26.72,26.7,26.72,56396.14855570839,13.3434,13.3534,13.3434,13.3534,56396.1486
2012-08-22 13:10:00,26.71,26.73,26.71,26.73,37291.7621885985,13.3484,13.3584,13.3484,13.3584,37291.7622
2012-08-22 13:15:00,26.72,26.75,26.72,26.73,135259.055479138,13.3534,13.3684,13.3534,13.3584,135259.0555
2012-08-22 13:20:00,26.74,26.76,26.73,26.73,118447.19547608132,13.3634,13.3734,13.3584,13.3584,118447.1955
2012-08-22 13:25:00,26.73,26.73,26.73,26.73,31178.358551123336,13.3584,13.3584,13.3584,13.3584,31178.3586
2012-08-22 13:30:00,26.73,26.75,26.72,26.74,180345.4073055173,13.3584,13.3684,13.3534,13.3634,180345.4073
2012-08-22 13:35:00,26.74,26.76,26.73,26.76,110499.7707473636,13.3634,13.3734,13.3584,13.3734,110499.7707
2012-08-22 13:40:00,26.76,26.78,26.75,26.78,112333.79183860614,13.3734,13.3834,13.3684,13.3834,112333.7918
2012-08-22 13:45:00,26.78,26.79,26.77,26.79,107901.57420143664,13.3834,13.3884,13.3784,13.3884,107901.5742
2012-08-22 13:50:00,26.79,26.79,26.79,26.79,21396.91273116308,13.3884,13.3884,13.3884,13.3884,21396.9127
2012-08-22 13:55:00,26.79,26.8,26.79,26.79,133119.3642060217,13.3884,13.3934,13.3884,13.3884,133119.3642
2012-08-22 14:00:00,26.79,26.87,26.79,26.83,542258.902644047,13.3884,13.4284,13.3884,13.4084,542258.9026
2012-08-22 14:05:00,26.84,26.86,26.81,26.82,312394.92587498087,13.4134,13.4234,13.3984,13.4034,312394.9259
2012-08-22 14:10:00,26.82,26.84,26.81,26.81,143206.48020785573,13.4034,13.4134,13.3984,13.3984,143206.4802
2012-08-22 14:15:00,26.81,26.81,26.76,26.78,117683.02002139692,13.3984,13.3984,13.3734,13.3834,117683.02
2012-08-22 14:20:00,26.78,26.8,26.78,26.78,92923.73528962248,13.3834,13.3934,13.3834,13.3834,92923.7353
2012-08-22 14:25:00,26.78,26.8,26.77,26.79,82378.11401497784,13.3834,13.3934,13.3784,13.3884,82378.114
2012-08-22 14:30:00,26.79,26.83,26.78,26.83,123337.91838606144,13.3884,13.4084,13.3834,13.4084,123337.9184
2012-08-22 14:35:00,26.83,26.83,26.81,26.83,226043.0994956442,13.4084,13.4084,13.3984,13.4084,226043.0995
2012-08-22 14:40:00,26.82,26.84,26.82,26.82,86046.15619746293,13.4034,13.4134,13.4034,13.4034,86046.1562
2012-08-22 14:45:00,26.83,26.83,26.81,26.83,268684.0898670335,13.4084,13.4084,13.3984,13.4084,268684.0899
2012-08-22 14:50:00,26.83,26.83,26.82,26.83,145193.33639003514,13.4084,13.4084,13.4034,13.4084,145193.3364
2012-08-22 14:55:00,26.83,26.83,26.82,26.83,114167.81292984867,13.4084,13.4084,13.4034,13.4084,114167.8129
2012-08-22 15:00:00,26.83,26.83,26.81,26.82,262112.18095674764,13.4084,13.4084,13.3984,13.4034,262112.181
2012-08-22 15:05:00,26.83,26.85,26.81,26.82,189974.0180345408,13.4084,13.4184,13.3984,13.4034,189974.018
2012-08-22 15:10:00,26.83,26.83,26.81,26.81,133272.19929695857,13.4084,13.4084,13.3984,13.3984,133272.1993
2012-08-22 15:15:00,26.81,26.82,26.78,26.79,120586.8867491976,13.3984,13.4034,13.3834,13.3884,120586.8867
2012-08-22 15:20:00,26.79,26.81,26.78,26.79,133730.7045697692,13.3884,13.3984,13.3834,13.3884,133730.7046
2012-08-22 15:25:00,26.8,26.8,26.78,26.79,93687.9107443069,13.3934,13.3934,13.3834,13.3884,93687.9107
2012-08-22 15:30:00,26.8,26.81,26.79,26.8,103469.35656426716,13.3934,13.3984,13.3884,13.3934,103469.3566
2012-08-22 15:35:00,26.8,26.81,26.79,26.8,160629.68057465993,13.3934,13.3984,13.3884,13.3934,160629.6806
2012-08-22 15:40:00,26.81,26.83,26.8,26.83,324163.22787712055,13.3984,13.4084,13.3934,13.4084,324163.2279
2012-08-22 15:45:00,26.83,26.84,26.8,26.83,355035.9162463701,13.4084,13.4134,13.3934,13.4084,355035.9162
2012-08-22 15:50:00,26.83,26.86,26.83,26.83,324621.7331499312,13.4084,13.4234,13.4084,13.4084,324621.7331
2012-08-22 15:55:00,26.83,26.85,26.83,26.84,598196.5459269448,13.4084,13.4184,13.4084,13.4134,598196.5459
2012-08-23 09:30:00,26.78,26.81,26.7,26.76,388812.4713434205,13.3834,13.3984,13.3434,13.3734,388812.4713
2012-08-23 09:35:00,26.75,26.78,26.73,26.77,169188.44566712517,13.3684,13.3834,13.3584,13.3784,169188.4457
2012-08-23 09:40:00,26.77,26.81,26.75,26.8,168118.600030567,13.3784,13.3984,13.3684,13.3934,168118.6
2012-08-23 09:45:00,26.8,26.8,26.73,26.75,244230.4753171328,13.3934,13.3934,13.3584,13.3684,244230.4753
2012-08-23 09:50:00,26.73,26.77,26.72,26.75,189821.18294360384,13.3584,13.3784,13.3534,13.3684,189821.1829
2012-08-23 09:55:00,26.75,26.77,26.74,26.76,197310.1023995109,13.3684,13.3784,13.3634,13.3734,197310.1024
2012-08-23 10:00:00,26.76,26.79,26.75,26.75,117683.02002139692,13.3734,13.3884,13.3684,13.3684,117683.02
2012-08-23 10:05:00,26.75,26.77,26.75,26.77,128992.81675072596,13.3684,13.3784,13.3684,13.3784,128992.8168
2012-08-23 10:10:00,26.77,26.78,26.76,26.77,133883.5396607061,13.3784,13.3834,13.3734,13.3784,133883.5397
2012-08-23 10:15:00,26.77,26.77,26.75,26.75,73055.17346782821,13.3784,13.3784,13.3684,13.3684,73055.1735
2012-08-23 10:20:00,26.76,26.76,26.75,26.76,58688.67491976157,13.3734,13.3734,13.3684,13.3734,58688.6749
2012-08-23 10:25:00,26.76,26.76,26.75,26.76,68622.95583065871,13.3734,13.3734,13.3684,13.3734,68622.9558
2012-08-23 10:30:00,26.76,26.79,26.73,26.79,295124.5605991135,13.3734,13.3884,13.3584,13.3884,295124.5606
2012-08-23 10:35:00,26.79,26.79,26.77,26.78,96133.27219929696,13.3884,13.3884,13.3784,13.3834,96133.2722
2012-08-23 10:40:00,26.77,26.81,26.77,26.81,87574.50710683172,13.3784,13.3984,13.3784,13.3984,87574.5071
2012-08-23 10:45:00,26.81,26.88,26.81,26.88,483723.0628152224,13.3984,13.4334,13.3984,13.4334,483723.0628
2012-08-23 10:50:00,26.88,26.97,26.86,26.96,467675.37826685,13.4334,13.4783,13.4234,13.4733,467675.3783
2012-08-23 10:55:00,26.96,27.02,26.96,26.97,343420.44933516736,13.4733,13.5033,13.4733,13.4783,343420.4493
2012-08-23 11:00:00,26.98,26.98,26.88,26.88,240715.2682255846,13.4833,13.4833,13.4334,13.4334,240715.2682
2012-08-23 11:05:00,26.88,26.98,26.88,26.98,287482.8060522696,13.4334,13.4833,13.4334,13.4833,287482.8061
2012-08-23 11:10:00,26.98,27.0,26.96,26.98,240256.76295277395,13.4833,13.4933,13.4733,13.4833,240256.763
2012-08-23 11:15:00,26.97,27.01,26.94,26.98,225737.42931377044,13.4783,13.4983,13.4633,13.4833,225737.4293
2012-08-23 11:20:00,26.98,27.0,26.94,27.0,204340.5165826073,13.4833,13.4933,13.4633,13.4933,204340.5166
2012-08-23 11:25:00,27.0,27.06,26.99,27.02,261195.1704111264,13.4933,13.5233,13.4883,13.5033,261195.1704
2012-08-23 11:30:00,27.02,27.03,26.98,26.98,264404.70732080087,13.5033,13.5083,13.4833,13.4833,264404.7073
2012-08-23 11:35:00,26.98,27.0,26.98,26.98,511080.5440929237,13.4833,13.4933,13.4833,13.4833,511080.5441
2012-08-23 11:40:00,26.98,27.03,26.98,27.02,346171.4809720312,13.4833,13.5083,13.4833,13.5033,346171.481
2012-08-23 11:45:00,27.01,27.02,27.0,27.0,767537.8266850068,13.4983,13.5033,13.4933,13.4933,767537.8267
2012-08-23 11:50:00,27.0,27.02,26.98,27.0,195476.0813082684,13.4933,13.5033,13.4833,13.4933,195476.0813
2012-08-23 11:55:00,27.0,27.02,26.99,27.02,203882.0113097967,13.4933,13.5033,13.4883,13.5033,203882.0113
2012-08-23 12:00:00,27.01,27.02,27.0,27.02,102858.01620051965,13.4983,13.5033,13.4933,13.5033,102858.0162
2012-08-23 12:05:00,27.02,27.02,26.98,27.01,71832.49274033318,13.5033,13.5033,13.4833,13.4983,71832.4927
2012-08-23 12:10:00,27.01,27.02,26.97,26.98,256457.28259208312,13.4983,13.5033,13.4783,13.4833,256457.2826
2012-08-23 12:15:00,26.98,27.02,26.96,27.0,170716.79657649394,13.4833,13.5033,13.4733,13.4933,170716.7966
2012-08-23 12:20:00,27.0,27.02,26.99,27.01,130215.497478221,13.4933,13.5033,13.4883,13.4983,130215.4975
2012-08-23 12:25:00,27.01,27.04,27.01,27.04,57618.82928320342,13.4983,13.5133,13.4983,13.5133,57618.8293
2012-08-23 12:30:00,27.04,27.06,27.02,27.02,156503.1331193642,13.5133,13.5233,13.5033,13.5033,156503.1331
2012-08-23 12:35:00,27.02,27.04,27.02,27.02,127922.9711141678,13.5033,13.5133,13.5033,13.5033,127922.9711
2012-08-23 12:40:00,27.02,27.04,27.02,27.04,67858.78037597433,13.5033,13.5133,13.5033,13.5133,67858.7804
2012-08-23 12:45:00,27.04,27.04,27.02,27.02,156197.46293749043,13.5133,13.5133,13.5033,13.5033,156197.4629
2012-08-23 12:50:00,27.03,27.03,26.98,26.99,634724.1326608589,13.5083,13.5083,13.4833,13.4883,634724.1327
2012-08-23 12:55:00,26.99,26.99,26.96,26.97,125019.10438636712,13.4883,13.4883,13.4733,13.4783,125019.1044
2012-08-23 13:00:00,26.96,26.98,26.95,26.98,100565.48983646646,13.4733,13.4833,13.4683,13.4833,100565.4898
2012-08-23 13:05:00,26.98,26.99,26.93,26.95,348922.51260889496,13.4833,13.4883,13.4583,13.4683,348922.5126
2012-08-23 13:10:00,26.95,26.98,26.91,26.92,558306.5871924193,13.4683,13.4833,13.4484,13.4534,558306.5872
2012-08-23 13:15:00,26.93,26.96,26.92,26.95,113403.63747516429,13.4583,13.4733,13.4534,13.4683,113403.6375
2012-08-23 13:20:00,26.96,26.96,26.95,26.96,199908.29894543783,13.4733,13.4733,13.4683,13.4733,199908.2989
2012-08-23 13:25:00,26.96,26.97,26.95,26.96,182943.6038514443,13.4733,13.4783,13.4683,13.4733,182943.6039
2012-08-23 13:30:00,26.96,26.97,26.96,26.97,111875.2865657955,13.4733,13.4783,13.4733,13.4783,111875.2866
2012-08-23 13:35:00,26.96,26.97,26.9,26.91,256610.11768302,13.4733,13.4783,13.4434,13.4484,256610.1177
2012-08-23 13:40:00,26.9,26.92,26.89,26.89,141372.45911661317,13.4434,13.4534,13.4384,13.4384,141372.4591
2012-08-23 13:45:00,26.89,26.93,26.89,26.91,191502.3689439095,13.4384,13.4583,13.4384,13.4484,191502.3689
2012-08-23 13:50:00,26.91,26.96,26.9,26.96,98272.96347241326,13.4484,13.4733,13.4434,13.4733,98272.9635
2012-08-23 13:55:00,26.96,26.98,26.96,26.98,99495.64419990827,13.4733,13.4833,13.4733,13.4833,99495.6442
2012-08-23 14:00:00,26.98,26.99,26.97,26.98,139232.76784349687,13.4833,13.4883,13.4783,13.4833,139232.7678
2012-08-23 14:05:00,26.99,27.02,26.98,27.02,223903.40822252788,13.4883,13.5033,13.4833,13.5033,223903.4082
2012-08-23 14:10:00,27.01,27.04,27.0,27.02,347852.6669723368,13.4983,13.5133,13.4933,13.5033,347852.667
2012-08-23 14:15:00,27.02,27.05,27.02,27.05,117835.85511233378,13.5033,13.5183,13.5033,13.5183,117835.8551
2012-08-23 14:20:00,27.05,27.08,27.04,27.05,316062.968057466,13.5183,13.5333,13.5133,13.5183,316062.9681
2012-08-23 14:25:00,27.05,27.06,27.02,27.02,177747.21075959038,13.5183,13.5233,13.5033,13.5033,177747.2108
2012-08-23 14:30:00,27.02,27.04,27.02,27.04,74736.35946813387,13.5033,13.5133,13.5033,13.5133,74736.3595
2012-08-23 14:35:00,27.03,27.04,27.0,27.02,164450.55784808192,13.5083,13.5133,13.4933,13.5033,164450.5578
2012-08-23 14:40:00,27.01,27.02,27.01,27.01,230475.31713281368,13.4983,13.5033,13.4983,13.4983,230475.3171
2012-08-23 14:45:00,27.02,27.04,27.01,27.04,130368.33256915788,13.5033,13.5133,13.4983,13.5133,130368.3326
2012-08-23 14:50:00,27.04,27.04,27.0,27.02,177900.04585052727,13.5133,13.5133,13.4933,13.5033,177900.0459
2012-08-23 14:55:00,27.02,27.02,27.01,27.02,95063.4265627388,13.5033,13.5033,13.4983,13.5033,95063.4266
2012-08-23 15:00:00,27.02,27.02,26.98,26.99,137857.25202506495,13.5033,13.5033,13.4833,13.4883,137857.252
2012-08-23 15:05:00,26.98,26.99,26.98,26.99,233532.0189515513,13.4833,13.4883,13.4833,13.4883,233532.019
2012-08-23 15:10:00,26.99,27.0,26.98,27.0,183707.77930612868,13.4883,13.4933,13.4833,13.4933,183707.7793
2012-08-23 15:15:00,26.99,27.03,26.99,27.02,143512.15038972948,13.4883,13.5083,13.4883,13.5033,143512.1504
2012-08-23 15:20:00,27.03,27.03,26.96,26.96,243007.79458963772,13.5083,13.5083,13.4733,13.4733,243007.7946
2012-08-23 15:25:00,26.96,27.0,26.96,27.0,186000.30567018187,13.4733,13.4933,13.4733,13.4933,186000.3057
2012-08-23 15:30:00,27.0,27.01,26.96,26.96,280146.7216872994,13.4933,13.4983,13.4733,13.4733,280146.7217
2012-08-23 15:35:00,26.97,26.99,26.94,26.98,419532.3246217331,13.4783,13.4883,13.4633,13.4833,419532.3246
2012-08-23 15:40:00,26.98,27.02,26.98,27.02,546385.4500993427,13.4833,13.5033,13.4833,13.5033,546385.4501
2012-08-23 15:45:00,27.01,27.03,27.0,27.02,686535.2284884609,13.4983,13.5083,13.4933,13.5033,686535.2285
2012-08-23 15:50:00,27.02,27.02,26.98,26.98,543328.7482806052,13.5033,13.5033,13.4833,13.4833,543328.7483
2012-08-23 15:55:00,26.99,27.02,26.98,27.02,1246675.836772123,13.4883,13.5033,13.4833,13.5033,1246675.8368
2012-08-24 09:30:00,26.89,27.0,26.89,26.97,705945.2850374446,13.4384,13.4933,13.4384,13.4783,705945.285
2012-08-24 09:35:00,26.97,27.15,26.94,27.15,455907.0762647104,13.4783,13.5683,13.4633,13.5683,455907.0763
2012-08-24 09:40:00,27.15,27.19,27.13,27.14,288858.3218707015,13.5683,13.5883,13.5583,13.5633,288858.3219
2012-08-24 09:45:00,27.14,27.16,27.07,27.09,358856.79351979215,13.5633,13.5733,13.5283,13.5383,358856.7935
2012-08-24 09:50:00,27.09,27.09,27.06,27.07,571297.5699220541,13.5383,13.5383,13.5233,13.5283,571297.5699
2012-08-24 09:55:00,27.07,27.11,27.07,27.11,305211.6766009476,13.5283,13.5483,13.5283,13.5483,305211.6766
2012-08-24 10:00:00,27.11,27.13,27.1,27.13,222986.3976769066,13.5483,13.5583,13.5433,13.5583,222986.3977
2012-08-24 10:05:00,27.13,27.16,27.08,27.08,306740.02751031634,13.5583,13.5733,13.5333,13.5333,306740.0275
2012-08-24 10:10:00,27.09,27.13,27.08,27.12,128381.47638697844,13.5383,13.5583,13.5333,13.5533,128381.4764
2012-08-24 10:15:00,27.13,27.14,27.11,27.13,223750.573131591,13.5583,13.5633,13.5483,13.5583,223750.5731
2012-08-24 10:20:00,27.13,27.16,27.12,27.14,157878.6489377961,13.5583,13.5733,13.5533,13.5633,157878.6489
2012-08-24 10:25:00,27.15,27.16,27.14,27.15,146568.85220846703,13.5683,13.5733,13.5633,13.5683,146568.8522
2012-08-24 10:30:00,27.15,27.17,27.14,27.15,329359.6209689745,13.5683,13.5783,13.5633,13.5683,329359.621
2012-08-24 10:35:00,27.16,27.21,27.15,27.21,359162.46370166587,13.5733,13.5983,13.5683,13.5983,359162.4637
2012-08-24 10:40:00,27.22,27.24,27.19,27.21,434357.3284426104,13.6033,13.6133,13.5883,13.5983,434357.3284
2012-08-24 10:45:00,27.21,27.23,27.21,27.22,150084.05930001527,13.5983,13.6083,13.5983,13.6033,150084.0593
2012-08-24 10:50:00,27.23,27.25,27.22,27.22,263793.3669570533,13.6083,13.6183,13.6033,13.6033,263793.367
2012-08-24 10:55:00,27.22,27.23,27.19,27.22,395384.38025370624,13.6033,13.6083,13.5883,13.6033,395384.3803
2012-08-24 11:00:00,27.22,27.26,27.21,27.25,348616.84242702124,13.6033,13.6233,13.5983,13.6183,348616.8424
2012-08-24 11:05:00,27.25,27.26,27.25,27.26,255998.77731927249,13.6183,13.6233,13.6183,13.6233,255998.7773
2012-08-24 11:10:00,27.25,27.26,27.25,27.25,208161.3938560293,13.6183,13.6233,13.6183,13.6183,208161.3939
2012-08-24 11:15:00,27.26,27.34,27.25,27.32,653064.3435732845,13.6233,13.6632,13.6183,13.6533,653064.3436
2012-08-24 11:20:00,27.32,27.33,27.3,27.32,273574.8127770136,13.6533,13.6583,13.6433,13.6533,273574.8128
2012-08-24 11:25:00,27.32,27.36,27.32,27.34,264251.87222986395,13.6533,13.6732,13.6533,13.6632,264251.8722
2012-08-24 11:30:00,27.34,27.35,27.3,27.3,228335.62585969732,13.6632,13.6682,13.6433,13.6433,228335.6259
2012-08-24 11:35:00,27.3,27.32,27.28,27.3,81308.26837841969,13.6433,13.6533,13.6333,13.6433,81308.2684
2012-08-24 11:40:00,27.3,27.3,27.28,27.3,118294.36038514442,13.6433,13.6433,13.6333,13.6433,118294.3604
2012-08-24 11:45:00,27.3,27.3,27.29,27.3,62051.04692037292,13.6433,13.6433,13.6383,13.6433,62051.0469
2012-08-24 11:50:00,27.3,27.3,27.28,27.28,152376.5856640685,13.6433,13.6433,13.6333,13.6333,152376.5857
2012-08-24 11:55:00,27.28,27.3,27.26,27.27,115696.16383921748,13.6333,13.6433,13.6233,13.6283,115696.1638
2012-08-24 12:00:00,27.27,27.28,27.26,27.28,114320.64802078556,13.6283,13.6333,13.6233,13.6333,114320.648
2012-08-24 12:05:00,27.28,27.3,27.27,27.29,162922.20693871312,13.6333,13.6433,13.6283,13.6383,162922.2069
2012-08-24 12:10:00,27.28,27.3,27.28,27.28,147485.86275408833,13.6333,13.6433,13.6333,13.6333,147485.8628
2012-08-24 12:15:00,27.28,27.31,27.28,27.3,101176.83020021395,13.6333,13.6483,13.6333,13.6433,101176.8302
2012-08-24 12:20:00,27.3,27.33,27.3,27.33,152223.75057313158,13.6433,13.6583,13.6433,13.6583,152223.7506
2012-08-24 12:25:00,27.33,27.35,27.31,27.34,157267.3085740486,13.6583,13.6682,13.6483,13.6632,157267.3086
2012-08-24 12:30:00,27.34,27.35,27.29,27.3,197615.77258138463,13.6632,13.6682,13.6383,13.6433,197615.7726
2012-08-24 12:35:00,27.3,27.3,27.28,27.3,88491.517652453,13.6433,13.6433,13.6333,13.6433,88491.5177
2012-08-24 12:40:00,27.3,27.32,27.3,27.31,56548.98364664527,13.6433,13.6533,13.6433,13.6483,56548.9836
2012-08-24 12:45:00,27.31,27.32,27.3,27.32,99189.97401803454,13.6483,13.6533,13.6433,13.6533,99189.974
2012-08-24 12:50:00,27.32,27.33,27.3,27.31,181262.4178511386,13.6533,13.6583,13.6433,13.6483,181262.4179
2012-08-24 12:55:00,27.32,27.33,27.31,27.32,44322.176371694935,13.6533,13.6583,13.6483,13.6533,44322.1764
2012-08-24 13:00:00,27.32,27.33,27.32,27.33,52575.27128228641,13.6533,13.6583,13.6533,13.6583,52575.2713
2012-08-24 13:05:00,27.33,27.33,27.31,27.32,128992.81675072596,13.6583,13.6583,13.6483,13.6533,128992.8168
2012-08-24 13:10:00,27.32,27.33,27.32,27.33,36221.91655204035,13.6533,13.6583,13.6533,13.6583,36221.9166
2012-08-24 13:15:00,27.33,27.33,27.31,27.32,160935.3507565337,13.6583,13.6583,13.6483,13.6533,160935.3508
2012-08-24 13:20:00,27.32,27.32,27.31,27.32,140302.613480055,13.6533,13.6533,13.6483,13.6533,140302.6135
2012-08-24 13:25:00,27.32,27.32,27.31,27.32,34540.73055173468,13.6533,13.6533,13.6483,13.6533,34540.7306
2012-08-24 13:30:00,27.31,27.32,27.31,27.32,93993.58092618064,13.6483,13.6533,13.6483,13.6533,93993.5809
2012-08-24 13:35:00,27.32,27.32,27.3,27.32,194253.40058077333,13.6533,13.6533,13.6433,13.6533,194253.4006
2012-08-24 13:40:00,27.32,27.35,27.32,27.34,94299.2511080544,13.6533,13.6682,13.6533,13.6632,94299.2511
2012-08-24 13:45:00,27.34,27.39,27.34,27.39,251413.72459116613,13.6632,13.6882,13.6632,13.6882,251413.7246
2012-08-24 13:50:00,27.38,27.4,27.35,27.35,506189.8211829436,13.6832,13.6932,13.6682,13.6682,506189.8212
2012-08-24 13:55:00,27.35,27.36,27.34,27.34,64190.738193489226,13.6682,13.6732,13.6632,13.6632,64190.7382
2012-08-24 14:00:00,27.34,27.36,27.34,27.34,189515.5127617301,13.6632,13.6732,13.6632,13.6632,189515.5128
2012-08-24 14:05:00,27.34,27.35,27.31,27.32,90172.70365275868,13.6632,13.6682,13.6483,13.6533,90172.7037
2012-08-24 14:10:00,27.32,27.33,27.31,27.32,80849.76310560905,13.6533,13.6583,13.6483,13.6533,80849.7631
2012-08-24 14:15:00,27.32,27.32,27.32,27.32,39584.28855265168,13.6533,13.6533,13.6533,13.6533,39584.2886
2012-08-24 14:20:00,27.32,27.36,27.32,27.35,242396.45422589025,13.6533,13.6732,13.6533,13.6682,242396.4542
2012-08-24 14:25:00,27.35,27.36,27.34,27.36,71526.82255845942,13.6682,13.6732,13.6632,13.6732,71526.8226
2012-08-24 14:30:00,27.36,27.36,27.34,27.35,155586.12257374293,13.6732,13.6732,13.6632,13.6682,155586.1226
2012-08-24 14:35:00,27.35,27.36,27.33,27.34,130674.00275103164,13.6682,13.6732,13.6583,13.6632,130674.0028
2012-08-24 14:40:00,27.34,27.35,27.33,27.34,77487.3911049977,13.6632,13.6682,13.6583,13.6632,77487.3911
2012-08-24 14:45:00,27.34,27.34,27.32,27.32,56396.14855570839,13.6632,13.6632,13.6533,13.6533,56396.1486
2012-08-24 14:50:00,27.32,27.33,27.31,27.32,205104.69203729177,13.6533,13.6583,13.6483,13.6533,205104.692
2012-08-24 14:55:00,27.32,27.34,27.32,27.34,73208.00855876508,13.6533,13.6632,13.6533,13.6632,73208.0086
2012-08-24 15:00:00,27.34,27.34,27.32,27.32,92923.73528962248,13.6632,13.6632,13.6533,13.6533,92923.7353
2012-08-24 15:05:00,27.33,27.34,27.32,27.34,86046.15619746293,13.6583,13.6632,13.6533,13.6632,86046.1562
2012-08-24 15:10:00,27.33,27.34,27.32,27.32,178052.88094146416,13.6583,13.6632,13.6533,13.6533,178052.8809
2012-08-24 15:15:00,27.33,27.35,27.32,27.33,637475.1642977227,13.6583,13.6682,13.6533,13.6583,637475.1643
2012-08-24 15:20:00,27.33,27.34,27.32,27.34,222527.892404096,13.6583,13.6632,13.6533,13.6632,222527.8924
2012-08-24 15:25:00,27.34,27.37,27.34,27.36,123490.75347699832,13.6632,13.6782,13.6632,13.6732,123490.7535
2012-08-24 15:30:00,27.36,27.38,27.35,27.36,308115.54332874826,13.6732,13.6832,13.6682,13.6732,308115.5433
2012-08-24 15:35:00,27.36,27.38,27.35,27.35,454378.7253553416,13.6732,13.6832,13.6682,13.6682,454378.7254
2012-08-24 15:40:00,27.35,27.39,27.35,27.38,302919.1502368944,13.6682,13.6882,13.6682,13.6832,302919.1502
2012-08-24 15:45:00,27.38,27.42,27.38,27.38,341739.26333486167,13.6832,13.7032,13.6832,13.6832,341739.2633
2012-08-24 15:50:00,27.38,27.4,27.36,27.38,347394.1616995262,13.6832,13.6932,13.6732,13.6832,347394.1617
2012-08-24 15:55:00,27.37,27.41,27.34,27.4,1027968.8216414488,13.6782,13.6982,13.6632,13.6932,1027968.8216
2012-08-27 09:30:00,27.38,27.42,27.28,27.33,360690.8146110347,13.6832,13.7032,13.6333,13.6583,360690.8146
2012-08-27 09:35:00,27.33,27.37,27.29,27.36,209842.579856335,13.6583,13.6782,13.6383,13.6732,209842.5799
2012-08-27 09:40:00,27.36,27.4,27.35,27.36,140302.613480055,13.6732,13.6932,13.6682,13.6732,140302.6135
2012-08-27 09:45:00,27.36,27.39,27.35,27.39,129756.99220541037,13.6732,13.6882,13.6682,13.6882,129756.9922
2012-08-27 09:50:00,27.39,27.39,27.35,27.37,167048.7543940089,13.6882,13.6882,13.6682,13.6782,167048.7544
2012-08-27 09:55:00,27.37,27.37,27.34,27.35,93382.24056243311,13.6782,13.6782,13.6632,13.6682,93382.2406
2012-08-27 10:00:00,27.35,27.38,27.34,27.38,200366.8042182485,13.6682,13.6832,13.6632,13.6832,200366.8042
2012-08-27 10:05:00,27.39,27.4,27.34,27.35,152987.926027816,13.6882,13.6932,13.6632,13.6682,152987.926
2012-08-27 10:10:00,27.35,27.36,27.33,27.34,199449.7936726272,13.6682,13.6732,13.6583,13.6632,199449.7937
2012-08-27 10:15:00,27.34,27.36,27.33,27.34,59758.52055631973,13.6632,13.6732,13.6583,13.6632,59758.5206
2012-08-27 10:20:00,27.34,27.36,27.33,27.35,89102.85801620051,13.6632,13.6732,13.6583,13.6682,89102.858
2012-08-27 10:25:00,27.34,27.34,27.3,27.32,125324.77456824086,13.6632,13.6632,13.6433,13.6533,125324.7746
2012-08-27 10:30:00,27.32,27.33,27.3,27.31,76264.71037750268,13.6533,13.6583,13.6433,13.6483,76264.7104
2012-08-27 10:35:00,27.32,27.32,27.3,27.31,57771.6643741403,13.6533,13.6533,13.6433,13.6483,57771.6644
2012-08-27 10:40:00,27.32,27.34,27.3,27.33,268225.58459422283,13.6533,13.6632,13.6433,13.6583,268225.5846
2012-08-27 10:45:00,27.33,27.34,27.31,27.32,76264.71037750268,13.6583,13.6632,13.6483,13.6533,76264.7104
2012-08-27 10:50:00,27.32,27.35,27.32,27.33,154821.94711905852,13.6533,13.6682,13.6533,13.6583,154821.9471
2012-08-27 10:55:00,27.33,27.36,27.32,27.35,203882.0113097967,13.6583,13.6732,13.6533,13.6682,203882.0113
2012-08-27 11:00:00,27.34,27.37,27.34,27.37,147791.53293596208,13.6632,13.6782,13.6632,13.6782,147791.5329
2012-08-27 11:05:00,27.36,27.38,27.32,27.34,207397.21840134493,13.6732,13.6832,13.6533,13.6632,207397.2184
2012-08-27 11:10:00,27.34,27.34,27.32,27.32,101482.50038208772,13.6632,13.6632,13.6533,13.6533,101482.5004
2012-08-27 11:15:00,27.32,27.35,27.32,27.34,180192.5722145805,13.6533,13.6682,13.6533,13.6632,180192.5722
2012-08-27 11:20:00,27.34,27.36,27.34,27.34,128381.47638697844,13.6632,13.6732,13.6632,13.6632,128381.4764
2012-08-27 11:25:00,27.34,27.37,27.34,27.37,124713.43420449334,13.6632,13.6782,13.6632,13.6782,124713.4342
2012-08-27 11:30:00,27.36,27.38,27.34,27.36,270670.9460492129,13.6732,13.6832,13.6632,13.6732,270670.946
2012-08-27 11:35:00,27.36,27.36,27.34,27.35,81002.59819654592,13.6732,13.6732,13.6632,13.6682,81002.5982
2012-08-27 11:40:00,27.35,27.35,27.33,27.33,85129.14565184165,13.6682,13.6682,13.6583,13.6583,85129.1457
2012-08-27 11:45:00,27.33,27.34,27.32,27.34,54103.6221916552,13.6583,13.6632,13.6533,13.6632,54103.6222
2012-08-27 11:50:00,27.33,27.36,27.32,27.35,239492.5874980896,13.6583,13.6732,13.6533,13.6682,239492.5875
2012-08-27 11:55:00,27.35,27.36,27.34,27.36,58688.67491976157,13.6682,13.6732,13.6632,13.6732,58688.6749
2012-08-27 12:00:00,27.36,27.37,27.35,27.36,43405.16582607367,13.6732,13.6782,13.6682,13.6732,43405.1658
2012-08-27 12:05:00,27.36,27.37,27.35,27.36,75653.37001375515,13.6732,13.6782,13.6682,13.6732,75653.37
2012-08-27 12:10:00,27.36,27.36,27.35,27.36,75653.37001375515,13.6732,13.6732,13.6682,13.6732,75653.37
2012-08-27 12:15:00,27.36,27.36,27.34,27.34,73208.00855876508,13.6732,13.6732,13.6632,13.6632,73208.0086
2012-08-27 12:20:00,27.34,27.36,27.34,27.35,186917.31621580315,13.6632,13.6732,13.6632,13.6682,186917.3162
2012-08-27 12:25:00,27.35,27.36,27.35,27.35,92618.06510774874,13.6682,13.6732,13.6682,13.6682,92618.0651
2012-08-27 12:30:00,27.35,27.36,27.34,27.35,77640.22619593458,13.6682,13.6732,13.6632,13.6682,77640.2262
2012-08-27 12:35:00,27.35,27.36,27.35,27.36,81461.10346935656,13.6682,13.6732,13.6682,13.6732,81461.1035
2012-08-27 12:40:00,27.35,27.37,27.35,27.36,73360.84364970197,13.6682,13.6782,13.6682,13.6732,73360.8436
2012-08-27 12:45:00,27.36,27.37,27.35,27.36,53950.78710071832,13.6732,13.6782,13.6682,13.6732,53950.7871
2012-08-27 12:50:00,27.36,27.36,27.35,27.35,37903.10255234602,13.6732,13.6732,13.6682,13.6682,37903.1026
2012-08-27 12:55:00,27.35,27.36,27.34,27.34,43405.16582607367,13.6682,13.6732,13.6632,13.6632,43405.1658
2012-08-27 13:00:00,27.34,27.34,27.33,27.34,51963.93091853889,13.6632,13.6632,13.6583,13.6632,51963.9309
2012-08-27 13:05:00,27.34,27.34,27.34,27.34,14519.333639003517,13.6632,13.6632,13.6632,13.6632,14519.3336
2012-08-27 13:10:00,27.34,27.34,27.34,27.34,35916.24637016659,13.6632,13.6632,13.6632,13.6632,35916.2464
2012-08-27 13:15:00,27.34,27.34,27.32,27.32,68470.12073972184,13.6632,13.6632,13.6533,13.6533,68470.1207
2012-08-27 13:20:00,27.32,27.33,27.32,27.33,50435.5800091701,13.6533,13.6583,13.6533,13.6583,50435.58
2012-08-27 13:25:00,27.33,27.35,27.32,27.34,114014.9778389118,13.6583,13.6682,13.6533,13.6632,114014.9778
2012-08-27 13:30:00,27.34,27.34,27.34,27.34,40042.79382546232,13.6632,13.6632,13.6632,13.6632,40042.7938
2012-08-27 13:35:00,27.34,27.34,27.3,27.3,109888.43038361608,13.6632,13.6632,13.6433,13.6433,109888.4304
2012-08-27 13:40:00,27.3,27.31,27.28,27.28,39584.28855265168,13.6433,13.6483,13.6333,13.6333,39584.2886
2012-08-27 13:45:00,27.29,27.3,27.28,27.3,53797.952009781446,13.6383,13.6433,13.6333,13.6433,53797.952
2012-08-27 13:50:00,27.3,27.3,27.28,27.29,89561.36328901115,13.6433,13.6433,13.6333,13.6383,89561.3633
2012-08-27 13:55:00,27.28,27.29,27.28,27.29,42029.65000764175,13.6333,13.6383,13.6333,13.6383,42029.65
2012-08-27 14:00:00,27.29,27.3,27.28,27.28,104997.70747363594,13.6383,13.6433,13.6333,13.6333,104997.7075
2012-08-27 14:05:00,27.28,27.3,27.28,27.3,71221.15237658565,13.6333,13.6433,13.6333,13.6433,71221.1524
2012-08-27 14:10:00,27.3,27.31,27.29,27.3,61286.87146568852,13.6433,13.6483,13.6383,13.6433,61286.8715
2012-08-27 14:15:00,27.3,27.3,27.28,27.3,135870.3958428855,13.6433,13.6433,13.6333,13.6433,135870.3958
2012-08-27 14:20:00,27.3,27.3,27.29,27.29,40042.79382546232,13.6433,13.6433,13.6383,13.6383,40042.7938
2012-08-27 14:25:00,27.3,27.3,27.28,27.3,86198.99128839982,13.6433,13.6433,13.6333,13.6433,86198.9913
2012-08-27 14:30:00,27.29,27.31,27.28,27.3,71068.31728564878,13.6383,13.6483,13.6333,13.6433,71068.3173
2012-08-27 14:35:00,27.3,27.31,27.29,27.31,48601.55891792756,13.6433,13.6483,13.6383,13.6483,48601.5589
2012-08-27 14:40:00,27.3,27.32,27.28,27.31,69845.63655815375,13.6433,13.6533,13.6333,13.6483,69845.6366
2012-08-27 14:45:00,27.31,27.31,27.3,27.3,65871.9241937949,13.6483,13.6483,13.6433,13.6433,65871.9242
2012-08-27 14:50:00,27.3,27.3,27.3,27.3,28121.65673238576,13.6433,13.6433,13.6433,13.6433,28121.6567
2012-08-27 14:55:00,27.3,27.3,27.29,27.29,61745.37673849916,13.6433,13.6433,13.6383,13.6383,61745.3767
2012-08-27 15:00:00,27.29,27.3,27.28,27.3,77028.88583218706,13.6383,13.6433,13.6333,13.6433,77028.8858
2012-08-27 15:05:00,27.3,27.3,27.29,27.29,140149.77838911815,13.6433,13.6433,13.6383,13.6383,140149.7784
2012-08-27 15:10:00,27.29,27.3,27.28,27.29,189821.18294360384,13.6383,13.6433,13.6333,13.6383,189821.1829
2012-08-27 15:15:00,27.29,27.3,27.28,27.28,159254.164756228,13.6383,13.6433,13.6333,13.6333,159254.1648
2012-08-27 15:20:00,27.28,27.31,27.28,27.31,179122.7265780223,13.6333,13.6483,13.6333,13.6483,179122.7266
2012-08-27 15:25:00,27.3,27.31,27.28,27.29,92770.90019868562,13.6433,13.6483,13.6333,13.6383,92770.9002
2012-08-27 15:30:00,27.29,27.3,27.28,27.29,154210.60675531102,13.6383,13.6433,13.6333,13.6383,154210.6068
2012-08-27 15:35:00,27.3,27.31,27.28,27.29,120281.21656732383,13.6433,13.6483,13.6333,13.6383,120281.2166
2012-08-27 15:40:00,27.29,27.3,27.28,27.3,178664.22130521166,13.6383,13.6433,13.6333,13.6433,178664.2213
2012-08-27 15:45:00,27.3,27.3,27.28,27.3,370777.9306128687,13.6433,13.6433,13.6333,13.6433,370777.9306
2012-08-27 15:50:00,27.29,27.29,27.26,27.28,331040.8069692801,13.6383,13.6383,13.6233,13.6333,331040.807
2012-08-27 15:55:00,27.27,27.32,27.26,27.32,498395.23154516274,13.6283,13.6533,13.6233,13.6533,498395.2315
2012-08-28 09:30:00,27.33,27.43,27.3,27.42,457129.7569922054,13.6583,13.7082,13.6433,13.7032,457129.757
2012-08-28 09:35:00,27.42,27.42,27.38,27.41,210759.5904019563,13.7032,13.7032,13.6832,13.6982,210759.5904
2012-08-28 09:40:00,27.4,27.41,27.34,27.34,176830.20021396913,13.6932,13.6982,13.6632,13.6632,176830.2002
2012-08-28 09:45:00,27.34,27.36,27.33,27.34,128534.31147791533,13.6632,13.6732,13.6583,13.6632,128534.3115
2012-08-28 09:50:00,27.34,27.36,27.32,27.36,149472.71893626775,13.6632,13.6732,13.6533,13.6732,149472.7189
2012-08-28 09:55:00,27.35,27.37,27.35,27.37,125630.44475011462,13.6682,13.6782,13.6682,13.6782,125630.4448
2012-08-28 10:00:00,27.37,27.37,27.33,27.33,218859.8502216109,13.6782,13.6782,13.6583,13.6583,218859.8502
2012-08-28 10:05:00,27.33,27.34,27.32,27.32,214274.7974935045,13.6583,13.6632,13.6533,13.6533,214274.7975
2012-08-28 10:10:00,27.32,27.33,27.29,27.31,254164.75622803,13.6533,13.6583,13.6383,13.6483,254164.7562
2012-08-28 10:15:00,27.31,27.32,27.3,27.31,73055.17346782821,13.6483,13.6533,13.6433,13.6483,73055.1735
2012-08-28 10:20:00,27.32,27.38,27.32,27.35,320342.3506036986,13.6533,13.6832,13.6533,13.6682,320342.3506
2012-08-28 10:25:00,27.35,27.39,27.35,27.37,108512.91456518415,13.6682,13.6882,13.6682,13.6782,108512.9146
2012-08-28 10:30:00,27.38,27.4,27.36,27.38,127464.46584135716,13.6832,13.6932,13.6732,13.6832,127464.4658
2012-08-28 10:35:00,27.38,27.43,27.38,27.42,207702.8885832187,13.6832,13.7082,13.6832,13.7032,207702.8886
2012-08-28 10:40:00,27.42,27.42,27.4,27.42,117530.18493046003,13.7032,13.7032,13.6932,13.7032,117530.1849
2012-08-28 10:45:00,27.41,27.42,27.39,27.4,120434.05165826074,13.6982,13.7032,13.6882,13.6932,120434.0517
2012-08-28 10:50:00,27.4,27.4,27.37,27.4,113097.96729329054,13.6932,13.6932,13.6782,13.6932,113097.9673
2012-08-28 10:55:00,27.4,27.4,27.35,27.35,99801.31438178204,13.6932,13.6932,13.6682,13.6682,99801.3144
2012-08-28 11:00:00,27.35,27.36,27.34,27.36,89408.52819807427,13.6682,13.6732,13.6632,13.6732,89408.5282
2012-08-28 11:05:00,27.36,27.37,27.35,27.35,112639.4620204799,13.6732,13.6782,13.6682,13.6682,112639.462
2012-08-28 11:10:00,27.35,27.36,27.34,27.35,82989.45437872535,13.6682,13.6732,13.6632,13.6682,82989.4544
2012-08-28 11:15:00,27.36,27.38,27.35,27.38,90019.86856182179,13.6732,13.6832,13.6682,13.6832,90019.8686
2012-08-28 11:20:00,27.38,27.38,27.37,27.38,23536.604004279383,13.6832,13.6832,13.6782,13.6832,23536.604
2012-08-28 11:25:00,27.38,27.4,27.36,27.38,213510.6220388201,13.6832,13.6932,13.6732,13.6832,213510.622
2012-08-28 11:30:00,27.38,27.4,27.37,27.39,349381.0178817056,13.6832,13.6932,13.6782,13.6882,349381.0179
2012-08-28 11:35:00,27.38,27.4,27.38,27.4,73208.00855876508,13.6832,13.6932,13.6832,13.6932,73208.0086
2012-08-28 11:40:00,27.4,27.41,27.4,27.41,124407.7640226196,13.6932,13.6982,13.6932,13.6982,124407.764
2012-08-28 11:45:00,27.41,27.45,27.4,27.42,253859.08604615612,13.6982,13.7182,13.6932,13.7032,253859.086
2012-08-28 11:50:00,27.42,27.43,27.4,27.42,137245.91166131743,13.7032,13.7082,13.6932,13.7032,137245.9117
2012-08-28 11:55:00,27.42,27.44,27.42,27.43,67858.78037597433,13.7032,13.7132,13.7032,13.7082,67858.7804
2012-08-28 12:00:00,27.43,27.46,27.42,27.43,522390.3408222528,13.7082,13.7232,13.7032,13.7082,522390.3408
2012-08-28 12:05:00,27.43,27.45,27.43,27.45,93076.57038055937,13.7082,13.7182,13.7082,13.7182,93076.5704
2012-08-28 12:10:00,27.45,27.47,27.44,27.45,232462.17331499312,13.7182,13.7282,13.7132,13.7182,232462.1733
2012-08-28 12:15:00,27.45,27.48,27.45,27.45,214886.137857252,13.7182,13.7332,13.7182,13.7182,214886.1379
2012-08-28 12:20:00,27.45,27.48,27.45,27.47,164450.55784808192,13.7182,13.7332,13.7182,13.7282,164450.5578
2012-08-28 12:25:00,27.47,27.48,27.46,27.47,142900.81002598195,13.7282,13.7332,13.7232,13.7282,142900.81
2012-08-28 12:30:00,27.47,27.47,27.45,27.47,144581.99602628764,13.7282,13.7282,13.7182,13.7282,144581.996
2012-08-28 12:35:00,27.47,27.47,27.46,27.47,58535.8398288247,13.7282,13.7282,13.7232,13.7282,58535.8398
2012-08-28 12:40:00,27.47,27.47,27.45,27.45,111722.45147485862,13.7282,13.7282,13.7182,13.7182,111722.4515
2012-08-28 12:45:00,27.46,27.47,27.43,27.45,176371.6949411585,13.7232,13.7282,13.7082,13.7182,176371.6949
2012-08-28 12:50:00,27.45,27.46,27.44,27.45,73055.17346782821,13.7182,13.7232,13.7132,13.7182,73055.1735
2012-08-28 12:55:00,27.45,27.45,27.44,27.45,63732.23292067859,13.7182,13.7182,13.7132,13.7182,63732.2329
2012-08-28 13:00:00,27.45,27.45,27.42,27.43,120739.72184013449,13.7182,13.7182,13.7032,13.7082,120739.7218
2012-08-28 13:05:00,27.43,27.45,27.42,27.45,55937.64328289775,13.7082,13.7182,13.7032,13.7182,55937.6433
2012-08-28 13:10:00,27.44,27.46,27.43,27.46,81155.4332874828,13.7132,13.7232,13.7082,13.7232,81155.4333
2012-08-28 13:15:00,27.46,27.47,27.43,27.43,113862.14274797493,13.7232,13.7282,13.7082,13.7082,113862.1427
2012-08-28 13:20:00,27.43,27.45,27.42,27.43,109277.09001986856,13.7082,13.7182,13.7032,13.7082,109277.09
2012-08-28 13:25:00,27.43,27.43,27.42,27.43,33776.55509705028,13.7082,13.7082,13.7032,13.7082,33776.5551
2012-08-28 13:30:00,27.42,27.43,27.41,27.42,90784.0440165062,13.7032,13.7082,13.6982,13.7032,90784.044
2012-08-28 13:35:00,27.42,27.42,27.4,27.42,120739.72184013449,13.7032,13.7032,13.6932,13.7032,120739.7218
2012-08-28 13:40:00,27.42,27.44,27.42,27.44,154669.11202812166,13.7032,13.7132,13.7032,13.7132,154669.112
2012-08-28 13:45:00,27.44,27.44,27.43,27.44,55173.46782821336,13.7132,13.7132,13.7082,13.7132,55173.4678
2012-08-28 13:50:00,27.44,27.44,27.41,27.41,71221.15237658565,13.7132,13.7132,13.6982,13.6982,71221.1524
2012-08-28 13:55:00,27.41,27.43,27.41,27.42,100412.65474552957,13.6982,13.7082,13.6982,13.7032,100412.6547
2012-08-28 14:00:00,27.42,27.43,27.41,27.42,68622.95583065871,13.7032,13.7082,13.6982,13.7032,68622.9558
2012-08-28 14:05:00,27.43,27.43,27.42,27.43,43099.49564419991,13.7082,13.7082,13.7032,13.7082,43099.4956
2012-08-28 14:10:00,27.42,27.44,27.42,27.44,54256.45728259208,13.7032,13.7132,13.7032,13.7132,54256.4573
2012-08-28 14:15:00,27.44,27.44,27.42,27.43,206480.20785572365,13.7132,13.7132,13.7032,13.7082,206480.2079
2012-08-28 14:20:00,27.43,27.45,27.42,27.43,127617.30093229403,13.7082,13.7182,13.7032,13.7082,127617.3009
2012-08-28 14:25:00,27.44,27.45,27.43,27.44,97355.952926792,13.7132,13.7182,13.7082,13.7132,97355.9529
2012-08-28 14:30:00,27.44,27.47,27.43,27.43,221610.8818584747,13.7132,13.7282,13.7082,13.7082,221610.8819
2012-08-28 14:35:00,27.44,27.44,27.42,27.42,85587.65092465229,13.7132,13.7132,13.7032,13.7032,85587.6509
2012-08-28 14:40:00,27.42,27.43,27.42,27.42,28121.65673238576,13.7032,13.7082,13.7032,13.7032,28121.6567
2012-08-28 14:45:00,27.43,27.43,27.41,27.42,100412.65474552957,13.7082,13.7082,13.6982,13.7032,100412.6547
2012-08-28 14:50:00,27.42,27.42,27.4,27.42,78710.07183249273,13.7032,13.7032,13.6932,13.7032,78710.0718
2012-08-28 14:55:00,27.41,27.42,27.4,27.42,79627.082378114,13.6982,13.7032,13.6932,13.7032,79627.0824
2012-08-28 15:00:00,27.42,27.45,27.42,27.44,113097.96729329054,13.7032,13.7182,13.7032,13.7132,113097.9673
2012-08-28 15:05:00,27.44,27.45,27.44,27.45,114626.31820265931,13.7132,13.7182,13.7132,13.7182,114626.3182
2012-08-28 15:10:00,27.45,27.45,27.43,27.45,112639.4620204799,13.7182,13.7182,13.7082,13.7182,112639.462
2012-08-28 15:15:00,27.45,27.47,27.43,27.43,130979.6729329054,13.7182,13.7282,13.7082,13.7082,130979.6729
2012-08-28 15:20:00,27.43,27.43,27.4,27.42,141678.12929848692,13.7082,13.7082,13.6932,13.7032,141678.1293
2012-08-28 15:25:00,27.41,27.42,27.4,27.4,94604.92128992816,13.6982,13.7032,13.6932,13.6932,94604.9213
2012-08-28 15:30:00,27.4,27.4,27.38,27.4,138010.0871160018,13.6932,13.6932,13.6832,13.6932,138010.0871
2012-08-28 15:35:00,27.4,27.4,27.38,27.39,115084.82347546997,13.6932,13.6932,13.6832,13.6882,115084.8235
2012-08-28 15:40:00,27.4,27.4,27.39,27.4,83295.12456059911,13.6932,13.6932,13.6882,13.6932,83295.1246
2012-08-28 15:45:00,27.4,27.42,27.39,27.42,166743.0842121351,13.6932,13.7032,13.6882,13.7032,166743.0842
2012-08-28 15:50:00,27.41,27.42,27.39,27.42,458352.4377197004,13.6982,13.7032,13.6882,13.7032,458352.4377
2012-08-28 15:55:00,27.42,27.43,27.4,27.4,791991.4412349075,13.7032,13.7082,13.6932,13.6932,791991.4412
2012-08-29 09:30:00,27.4,27.45,27.38,27.42,304294.6660553263,13.6932,13.7182,13.6832,13.7032,304294.6661
2012-08-29 09:35:00,27.42,27.45,27.38,27.42,223292.0678587804,13.7032,13.7182,13.6832,13.7032,223292.0679
2012-08-29 09:40:00,27.41,27.41,27.35,27.36,178817.05639614855,13.6982,13.6982,13.6682,13.6732,178817.0564
2012-08-29 09:45:00,27.36,27.37,27.3,27.32,119669.87620357634,13.6732,13.6782,13.6433,13.6533,119669.8762
2012-08-29 09:50:00,27.32,27.34,27.3,27.3,197462.9374904478,13.6533,13.6632,13.6433,13.6433,197462.9375
2012-08-29 09:55:00,27.3,27.32,27.29,27.3,84364.97019715726,13.6433,13.6533,13.6383,13.6433,84364.9702
2012-08-29 10:00:00,27.3,27.32,27.3,27.31,97814.45819960262,13.6433,13.6533,13.6433,13.6483,97814.4582
2012-08-29 10:05:00,27.32,27.34,27.3,27.31,93993.58092618064,13.6533,13.6632,13.6433,13.6483,93993.5809
2012-08-29 10:10:00,27.31,27.32,27.28,27.28,246981.50695399664,13.6483,13.6533,13.6333,13.6333,246981.507
2012-08-29 10:15:00,27.28,27.33,27.28,27.3,161088.18584747057,13.6333,13.6583,13.6333,13.6433,161088.1858
2012-08-29 10:20:00,27.3,27.33,27.3,27.32,111569.61638392176,13.6433,13.6583,13.6433,13.6533,111569.6164
2012-08-29 10:25:00,27.32,27.35,27.32,27.34,82989.45437872535,13.6533,13.6682,13.6533,13.6632,82989.4544
2012-08-29 10:30:00,27.33,27.34,27.32,27.32,90631.2089255693,13.6583,13.6632,13.6533,13.6533,90631.2089
2012-08-29 10:35:00,27.32,27.35,27.32,27.32,138162.9222069387,13.6533,13.6682,13.6533,13.6533,138162.9222
2012-08-29 10:40:00,27.32,27.34,27.32,27.33,101941.00565489836,13.6533,13.6632,13.6533,13.6583,101941.0057
2012-08-29 10:45:00,27.34,27.34,27.32,27.32,482653.21717866417,13.6632,13.6632,13.6533,13.6533,482653.2172
2012-08-29 10:50:00,27.33,27.33,27.28,27.28,307504.2029650008,13.6583,13.6583,13.6333,13.6333,307504.203
2012-08-29 10:55:00,27.28,27.28,27.26,27.26,146568.85220846703,13.6333,13.6333,13.6233,13.6233,146568.8522
2012-08-29 11:00:00,27.26,27.27,27.25,27.26,172245.14748586275,13.6233,13.6283,13.6183,13.6233,172245.1475
2012-08-29 11:05:00,27.25,27.26,27.25,27.26,65260.58383004738,13.6183,13.6233,13.6183,13.6233,65260.5838
2012-08-29 11:10:00,27.25,27.26,27.25,27.26,65413.41892098425,13.6183,13.6233,13.6183,13.6233,65413.4189
2012-08-29 11:15:00,27.26,27.26,27.25,27.26,76723.2156503133,13.6233,13.6233,13.6183,13.6233,76723.2157
2012-08-29 11:20:00,27.25,27.26,27.25,27.25,45239.18691731621,13.6183,13.6233,13.6183,13.6183,45239.1869
2012-08-29 11:25:00,27.26,27.26,27.25,27.26,66177.59437566865,13.6233,13.6233,13.6183,13.6233,66177.5944
2012-08-29 11:30:00,27.26,27.26,27.25,27.25,156961.63839217485,13.6233,13.6233,13.6183,13.6183,156961.6384
2012-08-29 11:35:00,27.25,27.26,27.25,27.25,122420.90784044017,13.6183,13.6233,13.6183,13.6183,122420.9078
2012-08-29 11:40:00,27.25,27.28,27.25,27.28,157878.6489377961,13.6183,13.6333,13.6183,13.6333,157878.6489
2012-08-29 11:45:00,27.28,27.28,27.27,27.28,60369.86092006724,13.6333,13.6333,13.6283,13.6333,60369.8609
2012-08-29 11:50:00,27.28,27.28,27.26,27.28,90478.37383463242,13.6333,13.6333,13.6233,13.6333,90478.3738
2012-08-29 11:55:00,27.28,27.28,27.26,27.26,366192.8778847623,13.6333,13.6333,13.6233,13.6233,366192.8779
2012-08-29 12:00:00,27.26,27.28,27.26,27.28,58535.8398288247,13.6233,13.6333,13.6233,13.6333,58535.8398
2012-08-29 12:05:00,27.28,27.28,27.28,27.28,36374.75164297722,13.6333,13.6333,13.6333,13.6333,36374.7516
2012-08-29 12:10:00,27.28,27.28,27.28,27.28,78862.90692342962,13.6333,13.6333,13.6333,13.6333,78862.9069
2012-08-29 12:15:00,27.28,27.28,27.28,27.28,36833.25691578786,13.6333,13.6333,13.6333,13.6333,36833.2569
2012-08-29 12:20:00,27.28,27.28,27.28,27.28,28885.83218707015,13.6333,13.6333,13.6333,13.6333,28885.8322
2012-08-29 12:25:00,27.28,27.28,27.28,27.28,28121.65673238576,13.6333,13.6333,13.6333,13.6333,28121.6567
2012-08-29 12:30:00,27.28,27.3,27.28,27.29,139844.10820724437,13.6333,13.6433,13.6333,13.6383,139844.1082
2012-08-29 12:35:00,27.29,27.3,27.29,27.29,27663.15145957512,13.6383,13.6433,13.6383,13.6383,27663.1515
2012-08-29 12:40:00,27.29,27.3,27.29,27.29,23689.43909521626,13.6383,13.6433,13.6383,13.6383,23689.4391
2012-08-29 12:45:00,27.3,27.3,27.28,27.29,112028.1216567324,13.6433,13.6433,13.6333,13.6383,112028.1217
2012-08-29 12:50:00,27.29,27.3,27.28,27.28,37903.10255234602,13.6383,13.6433,13.6333,13.6333,37903.1026
2012-08-29 12:55:00,27.29,27.29,27.28,27.28,395537.2153446431,13.6383,13.6383,13.6333,13.6333,395537.2153
2012-08-29 13:00:00,27.28,27.29,27.28,27.28,120586.8867491976,13.6333,13.6383,13.6333,13.6333,120586.8867
2012-08-29 13:05:00,27.28,27.28,27.28,27.28,34846.40073360843,13.6333,13.6333,13.6333,13.6333,34846.4007
2012-08-29 13:10:00,27.28,27.29,27.28,27.29,134036.37475164296,13.6333,13.6383,13.6333,13.6383,134036.3748
2012-08-29 13:15:00,27.29,27.29,27.28,27.28,47837.38346324316,13.6383,13.6383,13.6333,13.6333,47837.3835
2012-08-29 13:20:00,27.28,27.29,27.28,27.28,131896.68347852663,13.6333,13.6383,13.6333,13.6333,131896.6835
2012-08-29 13:25:00,27.28,27.28,27.27,27.27,85129.14565184165,13.6333,13.6333,13.6283,13.6283,85129.1457
2012-08-29 13:30:00,27.27,27.28,27.27,27.28,70151.3067400275,13.6283,13.6333,13.6283,13.6333,70151.3067
2012-08-29 13:35:00,27.28,27.28,27.28,27.28,61134.03637475164,13.6333,13.6333,13.6333,13.6333,61134.0364
2012-08-29 13:40:00,27.28,27.29,27.28,27.28,137245.91166131743,13.6333,13.6383,13.6333,13.6333,137245.9117
2012-08-29 13:45:00,27.28,27.29,27.28,27.29,54256.45728259208,13.6333,13.6383,13.6333,13.6383,54256.4573
2012-08-29 13:50:00,27.28,27.29,27.28,27.28,27968.821641448874,13.6333,13.6383,13.6333,13.6333,27968.8216
2012-08-29 13:55:00,27.29,27.29,27.28,27.29,55784.80819196088,13.6383,13.6383,13.6333,13.6383,55784.8082
2012-08-29 14:00:00,27.29,27.3,27.28,27.29,62509.552193183554,13.6383,13.6433,13.6333,13.6383,62509.5522
2012-08-29 14:05:00,27.28,27.29,27.26,27.28,81919.6087421672,13.6333,13.6383,13.6233,13.6333,81919.6087
2012-08-29 14:10:00,27.28,27.28,27.26,27.28,86963.1667430842,13.6333,13.6333,13.6233,13.6333,86963.1667
2012-08-29 14:15:00,27.28,27.28,27.27,27.28,32248.20418768149,13.6333,13.6333,13.6283,13.6333,32248.2042
2012-08-29 14:20:00,27.27,27.28,27.27,27.28,54103.6221916552,13.6283,13.6333,13.6283,13.6333,54103.6222
2012-08-29 14:25:00,27.28,27.28,27.27,27.28,123949.25874980896,13.6333,13.6333,13.6283,13.6333,123949.2587
2012-08-29 14:30:00,27.28,27.28,27.28,27.28,24912.11982271129,13.6333,13.6333,13.6333,13.6333,24912.1198
2012-08-29 14:35:00,27.28,27.28,27.28,27.28,54714.96255540272,13.6333,13.6333,13.6333,13.6333,54714.9626
2012-08-29 14:40:00,27.28,27.28,27.27,27.27,48907.22909980131,13.6333,13.6333,13.6283,13.6283,48907.2291
2012-08-29 14:45:00,27.28,27.28,27.26,27.28,104386.36710988842,13.6333,13.6333,13.6233,13.6333,104386.3671
2012-08-29 14:50:00,27.28,27.28,27.26,27.27,79015.7420143665,13.6333,13.6333,13.6233,13.6283,79015.742
2012-08-29 14:55:00,27.27,27.28,27.26,27.26,73208.00855876508,13.6283,13.6333,13.6233,13.6233,73208.0086
2012-08-29 15:00:00,27.26,27.28,27.26,27.27,79779.9174690509,13.6233,13.6333,13.6233,13.6283,79779.9175
2012-08-29 15:05:00,27.27,27.28,27.26,27.28,105456.21274644656,13.6283,13.6333,13.6233,13.6333,105456.2127
2012-08-29 15:10:00,27.28,27.29,27.26,27.28,127464.46584135716,13.6333,13.6383,13.6233,13.6333,127464.4658
2012-08-29 15:15:00,27.28,27.29,27.28,27.28,379489.5307962708,13.6333,13.6383,13.6333,13.6333,379489.5308
2012-08-29 15:20:00,27.28,27.29,27.28,27.28,162616.53675683937,13.6333,13.6383,13.6333,13.6333,162616.5368
2012-08-29 15:25:00,27.28,27.28,27.26,27.28,140302.613480055,13.6333,13.6333,13.6233,13.6333,140302.6135
2012-08-29 15:30:00,27.28,27.28,27.27,27.28,138621.42747974934,13.6333,13.6333,13.6283,13.6333,138621.4275
2012-08-29 15:35:00,27.27,27.28,27.27,27.28,220846.7064037903,13.6283,13.6333,13.6283,13.6333,220846.7064
2012-08-29 15:40:00,27.27,27.3,27.27,27.3,277701.3602323093,13.6283,13.6433,13.6283,13.6433,277701.3602
2012-08-29 15:45:00,27.3,27.3,27.28,27.28,288552.6516888277,13.6433,13.6433,13.6333,13.6333,288552.6517
2012-08-29 15:50:00,27.28,27.28,27.28,27.28,235671.7102246676,13.6333,13.6333,13.6333,13.6333,235671.7102
2012-08-29 15:55:00,27.28,27.28,27.25,27.25,954302.3078098733,13.6333,13.6333,13.6183,13.6183,954302.3078
2012-08-30 09:30:00,27.11,27.22,26.98,26.99,502521.7790004585,13.5483,13.6033,13.4833,13.4883,502521.779
2012-08-30 09:35:00,26.98,27.07,26.98,27.05,242549.2893168272,13.4833,13.5283,13.4833,13.5183,242549.2893
2012-08-30 09:40:00,27.04,27.08,27.04,27.07,319425.3400580773,13.5133,13.5333,13.5133,13.5283,319425.3401
2012-08-30 09:45:00,27.07,27.09,27.06,27.09,94452.08619899128,13.5283,13.5383,13.5233,13.5383,94452.0862
2012-08-30 09:50:00,27.08,27.13,27.08,27.11,299098.2729634724,13.5333,13.5583,13.5333,13.5483,299098.273
2012-08-30 09:55:00,27.11,27.11,27.09,27.11,205104.69203729177,13.5483,13.5483,13.5383,13.5483,205104.692
2012-08-30 10:00:00,27.1,27.15,27.09,27.15,237964.2365887208,13.5433,13.5683,13.5383,13.5683,237964.2366
2012-08-30 10:05:00,27.15,27.17,27.14,27.15,276478.67950481427,13.5683,13.5783,13.5633,13.5683,276478.6795
2012-08-30 10:10:00,27.15,27.17,27.12,27.16,155738.9576646798,13.5683,13.5783,13.5533,13.5733,155738.9577
2012-08-30 10:15:00,27.17,27.21,27.16,27.2,214886.137857252,13.5783,13.5983,13.5733,13.5933,214886.1379
2012-08-30 10:20:00,27.19,27.2,27.09,27.09,347088.4915176524,13.5883,13.5933,13.5383,13.5383,347088.4915
2012-08-30 10:25:00,27.09,27.09,27.02,27.05,261500.8405930001,13.5383,13.5383,13.5033,13.5183,261500.8406
2012-08-30 10:30:00,27.05,27.07,27.03,27.06,167201.58948494573,13.5183,13.5283,13.5083,13.5233,167201.5895
2012-08-30 10:35:00,27.06,27.07,27.04,27.04,112180.95674766926,13.5233,13.5283,13.5133,13.5133,112180.9567
2012-08-30 10:40:00,27.04,27.05,27.03,27.05,75959.04019562891,13.5133,13.5183,13.5083,13.5183,75959.0402
2012-08-30 10:45:00,27.05,27.06,27.03,27.04,52116.766009475774,13.5183,13.5233,13.5083,13.5133,52116.766
2012-08-30 10:50:00,27.04,27.04,26.98,26.99,193030.7198532783,13.5133,13.5133,13.4833,13.4883,193030.7199
2012-08-30 10:55:00,26.98,27.02,26.98,27.0,116154.66911202812,13.4833,13.5033,13.4833,13.4933,116154.6691
2012-08-30 11:00:00,27.0,27.04,27.0,27.03,96133.27219929696,13.4933,13.5133,13.4933,13.5083,96133.2722
2012-08-30 11:05:00,27.04,27.06,27.02,27.04,109582.76020174232,13.5133,13.5233,13.5033,13.5133,109582.7602
2012-08-30 11:10:00,27.04,27.06,27.03,27.05,211523.76585664068,13.5133,13.5233,13.5083,13.5183,211523.7659
2012-08-30 11:15:00,27.05,27.07,27.04,27.07,90631.2089255693,13.5183,13.5283,13.5133,13.5283,90631.2089
2012-08-30 11:20:00,27.06,27.08,27.06,27.07,117071.6796576494,13.5233,13.5333,13.5233,13.5283,117071.6797
2012-08-30 11:25:00,27.07,27.08,27.06,27.06,197462.9374904478,13.5283,13.5333,13.5233,13.5233,197462.9375
2012-08-30 11:30:00,27.07,27.07,27.04,27.05,207550.05349228185,13.5283,13.5283,13.5133,13.5183,207550.0535
2012-08-30 11:35:00,27.04,27.06,27.04,27.06,177441.54057771663,13.5133,13.5233,13.5133,13.5233,177441.5406
2012-08-30 11:40:00,27.06,27.06,27.02,27.03,204951.85694635488,13.5233,13.5233,13.5033,13.5083,204951.8569
2012-08-30 11:45:00,27.02,27.04,27.02,27.04,55784.80819196088,13.5033,13.5133,13.5033,13.5133,55784.8082
2012-08-30 11:50:00,27.03,27.04,27.02,27.03,23536.604004279383,13.5083,13.5133,13.5033,13.5083,23536.604
2012-08-30 11:55:00,27.04,27.06,27.03,27.04,138162.9222069387,13.5133,13.5233,13.5083,13.5133,138162.9222
2012-08-30 12:00:00,27.04,27.05,27.03,27.04,31484.028732997096,13.5133,13.5183,13.5083,13.5133,31484.0287
2012-08-30 12:05:00,27.04,27.04,27.02,27.02,29344.337459880782,13.5133,13.5133,13.5033,13.5033,29344.3375
2012-08-30 12:10:00,27.02,27.04,27.02,27.04,25523.46018645881,13.5033,13.5133,13.5033,13.5133,25523.4602
2012-08-30 12:15:00,27.04,27.04,27.04,27.04,21549.747822099955,13.5133,13.5133,13.5133,13.5133,21549.7478
2012-08-30 12:20:00,27.04,27.04,27.03,27.04,122115.2376585664,13.5133,13.5133,13.5083,13.5133,122115.2377
2012-08-30 12:25:00,27.04,27.05,27.02,27.03,49671.40455448571,13.5133,13.5183,13.5033,13.5083,49671.4046
2012-08-30 12:30:00,27.03,27.06,27.03,27.06,25370.62509552193,13.5083,13.5233,13.5083,13.5233,25370.6251
2012-08-30 12:35:00,27.05,27.06,27.05,27.06,12990.982729634725,13.5183,13.5233,13.5183,13.5233,12990.9827
2012-08-30 12:40:00,27.06,27.08,27.05,27.08,31942.53400580773,13.5233,13.5333,13.5183,13.5333,31942.534
2012-08-30 12:45:00,27.08,27.09,27.07,27.09,135411.89057007487,13.5333,13.5383,13.5283,13.5383,135411.8906
2012-08-30 12:50:00,27.09,27.09,27.07,27.07,33165.21473330277,13.5383,13.5383,13.5283,13.5283,33165.2147
2012-08-30 12:55:00,27.08,27.09,27.07,27.08,24759.284731774413,13.5333,13.5383,13.5283,13.5333,24759.2847
2012-08-30 13:00:00,27.09,27.09,27.07,27.08,29802.842732691424,13.5383,13.5383,13.5283,13.5333,29802.8427
2012-08-30 13:05:00,27.08,27.09,27.07,27.08,66177.59437566865,13.5333,13.5383,13.5283,13.5333,66177.5944
2012-08-30 13:10:00,27.08,27.09,27.07,27.08,148861.37857252025,13.5333,13.5383,13.5283,13.5333,148861.3786
2012-08-30 13:15:00,27.08,27.09,27.07,27.09,181720.92312394924,13.5333,13.5383,13.5283,13.5383,181720.9231
2012-08-30 13:20:00,27.09,27.09,27.08,27.08,13296.65291150848,13.5383,13.5383,13.5333,13.5333,13296.6529
2012-08-30 13:25:00,27.08,27.08,27.06,27.07,160018.34021091243,13.5333,13.5333,13.5233,13.5283,160018.3402
2012-08-30 13:30:00,27.07,27.08,27.07,27.08,34999.235824545314,13.5283,13.5333,13.5283,13.5333,34999.2358
2012-08-30 13:35:00,27.07,27.08,27.06,27.07,228641.2960415712,13.5283,13.5333,13.5233,13.5283,228641.296
2012-08-30 13:40:00,27.07,27.07,27.07,27.07,55631.97310102399,13.5283,13.5283,13.5283,13.5283,55631.9731
2012-08-30 13:45:00,27.07,27.09,27.06,27.09,84364.97019715726,13.5283,13.5383,13.5233,13.5383,84364.9702
2012-08-30 13:50:00,27.09,27.11,27.08,27.11,68928.62601253248,13.5383,13.5483,13.5333,13.5483,68928.626
2012-08-30 13:55:00,27.11,27.12,27.11,27.11,42488.15528045239,13.5483,13.5533,13.5483,13.5483,42488.1553
2012-08-30 14:00:00,27.11,27.11,27.09,27.1,224056.2433134648,13.5483,13.5483,13.5383,13.5433,224056.2433
2012-08-30 14:05:00,27.1,27.13,27.1,27.13,75042.02965000764,13.5433,13.5583,13.5433,13.5583,75042.0297
2012-08-30 14:10:00,27.13,27.13,27.11,27.11,41265.47455295736,13.5583,13.5583,13.5483,13.5483,41265.4746
2012-08-30 14:15:00,27.11,27.13,27.1,27.11,166895.91930307198,13.5483,13.5583,13.5433,13.5483,166895.9193
2012-08-30 14:20:00,27.11,27.12,27.11,27.12,25370.62509552193,13.5483,13.5533,13.5483,13.5533,25370.6251
2012-08-30 14:25:00,27.12,27.13,27.11,27.12,37597.432370472256,13.5533,13.5583,13.5483,13.5533,37597.4324
2012-08-30 14:30:00,27.12,27.13,27.11,27.11,198991.28839981652,13.5533,13.5583,13.5483,13.5483,198991.2884
2012-08-30 14:35:00,27.11,27.11,27.09,27.09,60369.86092006724,13.5483,13.5483,13.5383,13.5383,60369.8609
2012-08-30 14:40:00,27.09,27.1,27.09,27.1,29038.66727800703,13.5383,13.5433,13.5383,13.5433,29038.6673
2012-08-30 14:45:00,27.1,27.1,27.09,27.1,21091.24254928932,13.5433,13.5433,13.5383,13.5433,21091.2425
2012-08-30 14:50:00,27.1,27.11,27.09,27.1,37291.7621885985,13.5433,13.5483,13.5383,13.5433,37291.7622
2012-08-30 14:55:00,27.11,27.13,27.1,27.1,174079.1685771053,13.5483,13.5583,13.5433,13.5433,174079.1686
2012-08-30 15:00:00,27.1,27.14,27.1,27.13,294513.220235366,13.5433,13.5633,13.5433,13.5583,294513.2202
2012-08-30 15:05:00,27.13,27.13,27.12,27.13,217790.00458505272,13.5583,13.5583,13.5533,13.5583,217790.0046
2012-08-30 15:10:00,27.13,27.15,27.12,27.14,73972.18401344949,13.5583,13.5683,13.5533,13.5633,73972.184
2012-08-30 15:15:00,27.14,27.14,27.13,27.13,74583.524377197,13.5633,13.5633,13.5583,13.5583,74583.5244
2012-08-30 15:20:00,27.13,27.14,27.13,27.14,59911.355647256605,13.5583,13.5633,13.5583,13.5633,59911.3556
2012-08-30 15:25:00,27.14,27.18,27.14,27.15,124407.7640226196,13.5633,13.5833,13.5633,13.5683,124407.764
2012-08-30 15:30:00,27.15,27.18,27.15,27.17,144887.6662081614,13.5683,13.5833,13.5683,13.5783,144887.6662
2012-08-30 15:35:00,27.16,27.17,27.13,27.13,118141.52529420756,13.5733,13.5783,13.5583,13.5583,118141.5253
2012-08-30 15:40:00,27.13,27.15,27.13,27.15,118752.86565795506,13.5583,13.5683,13.5583,13.5683,118752.8657
2012-08-30 15:45:00,27.15,27.15,27.09,27.09,256915.78786489376,13.5683,13.5683,13.5383,13.5383,256915.7879
2012-08-30 15:50:00,27.09,27.1,27.08,27.1,426562.7388048296,13.5383,13.5433,13.5333,13.5433,426562.7388
2012-08-30 15:55:00,27.09,27.1,27.06,27.06,839370.31942534,13.5383,13.5433,13.5233,13.5233,839370.3194
2012-08-31 09:30:00,27.31,27.31,27.15,27.23,556931.0713739875,13.6483,13.6483,13.5683,13.6083,556931.0714
2012-08-31 09:35:00,27.23,27.28,27.23,27.26,343114.7791532936,13.6083,13.6333,13.6083,13.6233,343114.7792
2012-08-31 09:40:00,27.26,27.28,27.25,27.26,223292.0678587804,13.6233,13.6333,13.6183,13.6233,223292.0679
2012-08-31 09:45:00,27.26,27.26,27.25,27.25,71526.82255845942,13.6233,13.6233,13.6183,13.6183,71526.8226
2012-08-31 09:50:00,27.26,27.26,27.21,27.22,255845.94222833565,13.6233,13.6233,13.5983,13.6033,255845.9422
2012-08-31 09:55:00,27.22,27.27,27.22,27.24,149319.88384533089,13.6033,13.6283,13.6033,13.6133,149319.8838
2012-08-31 10:00:00,27.23,27.26,27.11,27.2,429160.9353507565,13.6083,13.6233,13.5483,13.5933,429160.9354
2012-08-31 10:05:00,27.2,27.21,27.1,27.11,329970.961332722,13.5933,13.5983,13.5433,13.5483,329970.9613
2012-08-31 10:10:00,27.11,27.15,27.1,27.15,184319.1196698762,13.5483,13.5683,13.5433,13.5683,184319.1197
2012-08-31 10:15:00,27.15,27.2,27.13,27.2,132660.85893321107,13.5683,13.5933,13.5583,13.5933,132660.8589
2012-08-31 10:20:00,27.2,27.25,27.19,27.24,204951.85694635488,13.5933,13.6183,13.5883,13.6133,204951.8569
2012-08-31 10:25:00,27.24,27.28,27.24,27.26,150236.89439095216,13.6133,13.6333,13.6133,13.6233,150236.8944
2012-08-31 10:30:00,27.26,27.28,27.25,27.27,135411.89057007487,13.6233,13.6333,13.6183,13.6283,135411.8906
2012-08-31 10:35:00,27.27,27.28,27.25,27.25,269448.26532171783,13.6283,13.6333,13.6183,13.6183,269448.2653
2012-08-31 10:40:00,27.26,27.28,27.25,27.26,236130.2154974782,13.6233,13.6333,13.6183,13.6233,236130.2155
2012-08-31 10:45:00,27.27,27.28,27.26,27.28,271129.4513220235,13.6283,13.6333,13.6233,13.6333,271129.4513
2012-08-31 10:50:00,27.28,27.31,27.26,27.31,181262.4178511386,13.6333,13.6483,13.6233,13.6483,181262.4179
2012-08-31 10:55:00,27.31,27.38,27.3,27.38,270823.78114014975,13.6483,13.6832,13.6433,13.6832,270823.7811
2012-08-31 11:00:00,27.38,27.43,27.37,27.42,306740.02751031634,13.6832,13.7082,13.6782,13.7032,306740.0275
2012-08-31 11:05:00,27.42,27.42,27.38,27.39,138468.59238881245,13.7032,13.7032,13.6832,13.6882,138468.5924
2012-08-31 11:10:00,27.39,27.42,27.39,27.39,150542.5645728259,13.6882,13.7032,13.6882,13.6882,150542.5646
2012-08-31 11:15:00,27.4,27.41,27.38,27.4,130979.6729329054,13.6932,13.6982,13.6832,13.6932,130979.6729
2012-08-31 11:20:00,27.4,27.41,27.38,27.4,114779.1532935962,13.6932,13.6982,13.6832,13.6932,114779.1533
2012-08-31 11:25:00,27.4,27.41,27.36,27.36,135870.3958428855,13.6932,13.6982,13.6732,13.6732,135870.3958
2012-08-31 11:30:00,27.36,27.38,27.34,27.36,152070.91548219472,13.6732,13.6832,13.6632,13.6732,152070.9155
2012-08-31 11:35:00,27.36,27.36,27.34,27.34,186764.48112486623,13.6732,13.6732,13.6632,13.6632,186764.4811
2012-08-31 11:40:00,27.35,27.38,27.33,27.33,151459.5751184472,13.6682,13.6832,13.6583,13.6583,151459.5751
2012-08-31 11:45:00,27.33,27.34,27.3,27.3,273574.8127770136,13.6583,13.6632,13.6433,13.6433,273574.8128
2012-08-31 11:50:00,27.29,27.32,27.28,27.31,72290.99801314382,13.6383,13.6533,13.6333,13.6483,72290.998
2012-08-31 11:55:00,27.32,27.32,27.3,27.32,110958.27602017422,13.6533,13.6533,13.6433,13.6533,110958.276
2012-08-31 12:00:00,27.32,27.32,27.31,27.32,120128.38147638696,13.6533,13.6533,13.6483,13.6533,120128.3815
2012-08-31 12:05:00,27.32,27.33,27.28,27.28,151765.24530032094,13.6533,13.6583,13.6333,13.6333,151765.2453
2012-08-31 12:10:00,27.28,27.28,27.19,27.19,67705.94528503744,13.6333,13.6333,13.5883,13.5883,67705.9453
2012-08-31 12:15:00,27.19,27.21,27.18,27.18,65260.58383004738,13.5883,13.5983,13.5833,13.5833,65260.5838
2012-08-31 12:20:00,27.19,27.19,27.13,27.15,143664.98548066636,13.5883,13.5883,13.5583,13.5683,143664.9855
2012-08-31 12:25:00,27.14,27.16,27.14,27.15,77334.55601406083,13.5633,13.5733,13.5633,13.5683,77334.556
2012-08-31 12:30:00,27.15,27.18,27.13,27.18,146874.5223903408,13.5683,13.5833,13.5583,13.5833,146874.5224
2012-08-31 12:35:00,27.18,27.19,27.17,27.17,82072.44383310407,13.5833,13.5883,13.5783,13.5783,82072.4438
2012-08-31 12:40:00,27.17,27.18,27.15,27.17,60522.696011004125,13.5783,13.5833,13.5683,13.5783,60522.696
2012-08-31 12:45:00,27.17,27.17,27.16,27.17,38972.94818890417,13.5783,13.5783,13.5733,13.5783,38972.9482
2012-08-31 12:50:00,27.17,27.19,27.15,27.18,88950.02292526363,13.5783,13.5883,13.5683,13.5833,88950.0229
2012-08-31 12:55:00,27.19,27.2,27.18,27.2,42488.15528045239,13.5883,13.5933,13.5833,13.5933,42488.1553
2012-08-31 13:00:00,27.19,27.2,27.17,27.18,120739.72184013449,13.5883,13.5933,13.5783,13.5833,120739.7218
2012-08-31 13:05:00,27.18,27.19,27.17,27.17,72749.50328595444,13.5833,13.5883,13.5783,13.5783,72749.5033
2012-08-31 13:10:00,27.17,27.17,27.12,27.14,135106.22038820112,13.5783,13.5783,13.5533,13.5633,135106.2204
2012-08-31 13:15:00,27.14,27.15,27.11,27.13,105761.88292832034,13.5633,13.5683,13.5483,13.5583,105761.8829
2012-08-31 13:20:00,27.13,27.17,27.13,27.16,49824.23964542259,13.5583,13.5783,13.5583,13.5733,49824.2396
2012-08-31 13:25:00,27.16,27.16,27.13,27.15,42029.65000764175,13.5733,13.5733,13.5583,13.5683,42029.65
2012-08-31 13:30:00,27.14,27.17,27.14,27.17,41112.63946202048,13.5633,13.5783,13.5633,13.5783,41112.6395
2012-08-31 13:35:00,27.17,27.17,27.15,27.16,80391.25783279841,13.5783,13.5783,13.5683,13.5733,80391.2578
2012-08-31 13:40:00,27.17,27.2,27.16,27.19,63732.23292067859,13.5783,13.5933,13.5733,13.5883,63732.2329
2012-08-31 13:45:00,27.19,27.19,27.18,27.18,51352.59055479138,13.5883,13.5883,13.5833,13.5833,51352.5906
2012-08-31 13:50:00,27.17,27.19,27.16,27.18,89255.6931071374,13.5783,13.5883,13.5733,13.5833,89255.6931
2012-08-31 13:55:00,27.18,27.19,27.17,27.17,45850.52728106373,13.5833,13.5883,13.5783,13.5783,45850.5273
2012-08-31 14:00:00,27.17,27.18,27.17,27.17,74125.01910438636,13.5783,13.5833,13.5783,13.5783,74125.0191
2012-08-31 14:05:00,27.17,27.19,27.17,27.17,58230.16964695094,13.5783,13.5883,13.5783,13.5783,58230.1696
2012-08-31 14:10:00,27.17,27.18,27.15,27.16,85587.65092465229,13.5783,13.5833,13.5683,13.5733,85587.6509
2012-08-31 14:15:00,27.17,27.22,27.16,27.22,177135.87039584288,13.5783,13.6033,13.5733,13.6033,177135.8704
2012-08-31 14:20:00,27.22,27.23,27.21,27.22,130826.8378419685,13.6033,13.6083,13.5983,13.6033,130826.8378
2012-08-31 14:25:00,27.22,27.24,27.21,27.21,113862.14274797493,13.6033,13.6133,13.5983,13.5983,113862.1427
2012-08-31 14:30:00,27.21,27.24,27.21,27.22,109124.25492893168,13.5983,13.6133,13.5983,13.6033,109124.2549
2012-08-31 14:35:00,27.22,27.23,27.21,27.21,134800.55020632737,13.6033,13.6083,13.5983,13.5983,134800.5502
2012-08-31 14:40:00,27.21,27.21,27.19,27.19,40501.29909827296,13.5983,13.5983,13.5883,13.5883,40501.2991
2012-08-31 14:45:00,27.19,27.19,27.17,27.19,93687.9107443069,13.5883,13.5883,13.5783,13.5883,93687.9107
2012-08-31 14:50:00,27.19,27.21,27.18,27.19,103010.8512914565,13.5883,13.5983,13.5833,13.5883,103010.8513
2012-08-31 14:55:00,27.19,27.19,27.17,27.17,64802.07855723674,13.5883,13.5883,13.5783,13.5783,64802.0786
2012-08-31 15:00:00,27.17,27.18,27.15,27.15,119669.87620357634,13.5783,13.5833,13.5683,13.5683,119669.8762
2012-08-31 15:05:00,27.15,27.17,27.14,27.16,154974.7822099954,13.5683,13.5783,13.5633,13.5733,154974.7822
2012-08-31 15:10:00,27.17,27.17,27.15,27.15,100412.65474552957,13.5783,13.5783,13.5683,13.5683,100412.6547
2012-08-31 15:15:00,27.15,27.17,27.14,27.17,104997.70747363594,13.5683,13.5783,13.5633,13.5783,104997.7075
2012-08-31 15:20:00,27.16,27.17,27.16,27.16,49212.89928167507,13.5733,13.5783,13.5733,13.5733,49212.8993
2012-08-31 15:25:00,27.17,27.17,27.16,27.17,70456.97692190127,13.5783,13.5783,13.5733,13.5783,70456.9769
2012-08-31 15:30:00,27.17,27.17,27.16,27.16,130215.497478221,13.5783,13.5783,13.5733,13.5733,130215.4975
2012-08-31 15:35:00,27.17,27.19,27.16,27.19,165826.0736665138,13.5783,13.5883,13.5733,13.5883,165826.0737
2012-08-31 15:40:00,27.19,27.2,27.18,27.19,443833.1040806969,13.5883,13.5933,13.5833,13.5883,443833.1041
2012-08-31 15:45:00,27.19,27.19,27.16,27.18,505578.4808191961,13.5883,13.5883,13.5733,13.5833,505578.4808
2012-08-31 15:50:00,27.18,27.2,27.17,27.18,691884.4566712517,13.5833,13.5933,13.5783,13.5833,691884.4567
2012-08-31 15:55:00,27.18,27.2,27.13,27.14,1119058.535839829,13.5833,13.5933,13.5583,13.5633,1119058.5358
2012-09-04 09:30:00,27.02,27.3,27.0,27.11,780528.8094146416,13.5033,13.6433,13.4933,13.5483,780528.8094
2012-09-04 09:35:00,27.11,27.19,27.11,27.15,115237.65856640684,13.5483,13.5883,13.5483,13.5683,115237.6586
2012-09-04 09:40:00,27.15,27.17,27.11,27.11,197462.9374904478,13.5683,13.5783,13.5483,13.5483,197462.9375
2012-09-04 09:45:00,27.11,27.15,27.08,27.1,127617.30093229403,13.5483,13.5683,13.5333,13.5433,127617.3009
2012-09-04 09:50:00,27.1,27.14,27.08,27.12,92006.7247440012,13.5433,13.5633,13.5333,13.5533,92006.7247
2012-09-04 09:55:00,27.13,27.2,27.09,27.19,212899.2816750726,13.5583,13.5933,13.5383,13.5883,212899.2817
2012-09-04 10:00:00,27.19,27.23,27.18,27.22,222833.5625859697,13.5883,13.6083,13.5833,13.6033,222833.5626
2012-09-04 10:05:00,27.21,27.24,27.15,27.17,223750.573131591,13.5983,13.6133,13.5683,13.5783,223750.5731
2012-09-04 10:10:00,27.17,27.17,27.11,27.13,182790.7687605074,13.5783,13.5783,13.5483,13.5583,182790.7688
2012-09-04 10:15:00,27.13,27.2,27.13,27.19,219624.02567629528,13.5583,13.5933,13.5583,13.5883,219624.0257
2012-09-04 10:20:00,27.19,27.21,27.17,27.21,185541.80039737123,13.5883,13.5983,13.5783,13.5983,185541.8004
2012-09-04 10:25:00,27.21,27.21,27.19,27.19,231392.32767843496,13.5983,13.5983,13.5883,13.5883,231392.3277
2012-09-04 10:30:00,27.19,27.19,27.09,27.09,574812.7770136023,13.5883,13.5883,13.5383,13.5383,574812.777
2012-09-04 10:35:00,27.09,27.11,27.07,27.09,415558.6122573743,13.5383,13.5483,13.5283,13.5383,415558.6123
2012-09-04 10:40:00,27.09,27.13,27.08,27.12,293443.3745988079,13.5383,13.5583,13.5333,13.5533,293443.3746
2012-09-04 10:45:00,27.12,27.15,27.1,27.13,270212.44077640225,13.5533,13.5683,13.5433,13.5583,270212.4408
2012-09-04 10:50:00,27.14,27.17,27.13,27.15,103316.52147333029,13.5633,13.5783,13.5583,13.5683,103316.5215
2012-09-04 10:55:00,27.15,27.15,27.09,27.11,385755.7695246829,13.5683,13.5683,13.5383,13.5483,385755.7695
2012-09-04 11:00:00,27.1,27.11,27.09,27.09,136176.0660247593,13.5433,13.5483,13.5383,13.5383,136176.066
2012-09-04 11:05:00,27.09,27.09,27.07,27.07,166895.91930307198,13.5383,13.5383,13.5283,13.5283,166895.9193
2012-09-04 11:10:00,27.07,27.08,27.05,27.07,235366.0400427938,13.5283,13.5333,13.5183,13.5283,235366.04
2012-09-04 11:15:00,27.07,27.09,27.05,27.07,144581.99602628764,13.5283,13.5383,13.5183,13.5283,144581.996
2012-09-04 11:20:00,27.07,27.08,27.06,27.07,95369.09674461256,13.5283,13.5333,13.5233,13.5283,95369.0967
2012-09-04 11:25:00,27.07,27.09,27.07,27.07,149625.55402720463,13.5283,13.5383,13.5283,13.5283,149625.554
2012-09-04 11:30:00,27.07,27.09,27.07,27.07,193489.2251260889,13.5283,13.5383,13.5283,13.5283,193489.2251
2012-09-04 11:35:00,27.07,27.11,27.07,27.11,185083.2951245606,13.5283,13.5483,13.5283,13.5483,185083.2951
2012-09-04 11:40:00,27.11,27.11,27.08,27.08,137551.58184319118,13.5483,13.5483,13.5333,13.5333,137551.5818
2012-09-04 11:45:00,27.08,27.09,27.07,27.08,248815.5280452392,13.5333,13.5383,13.5283,13.5333,248815.528
2012-09-04 11:50:00,27.09,27.11,27.07,27.09,143512.15038972948,13.5383,13.5483,13.5283,13.5383,143512.1504
2012-09-04 11:55:00,27.09,27.15,27.09,27.15,400886.4435274339,13.5383,13.5683,13.5383,13.5683,400886.4435
2012-09-04 12:00:00,27.15,27.2,27.15,27.2,282133.57786947885,13.5683,13.5933,13.5683,13.5933,282133.5779
2012-09-04 12:05:00,27.2,27.25,27.19,27.23,341892.0984257985,13.5933,13.6183,13.5883,13.6083,341892.0984
2012-09-04 12:10:00,27.23,27.28,27.23,27.25,207702.8885832187,13.6083,13.6333,13.6083,13.6183,207702.8886
2012-09-04 12:15:00,27.25,27.28,27.23,27.27,357175.60751948645,13.6183,13.6333,13.6083,13.6283,357175.6075
2012-09-04 12:20:00,27.27,27.31,27.27,27.28,227571.450405013,13.6283,13.6483,13.6283,13.6333,227571.4504
2012-09-04 12:25:00,27.28,27.3,27.27,27.28,79932.75255998777,13.6333,13.6433,13.6283,13.6333,79932.7526
2012-09-04 12:30:00,27.29,27.3,27.28,27.3,55020.63273727648,13.6383,13.6433,13.6333,13.6433,55020.6327
2012-09-04 12:35:00,27.3,27.31,27.29,27.3,132049.51856946354,13.6433,13.6483,13.6383,13.6433,132049.5186
2012-09-04 12:40:00,27.31,27.32,27.3,27.32,68317.28564878496,13.6483,13.6533,13.6433,13.6533,68317.2856
2012-09-04 12:45:00,27.32,27.32,27.26,27.26,132966.52911508482,13.6533,13.6533,13.6233,13.6233,132966.5291
2012-09-04 12:50:00,27.26,27.28,27.26,27.27,79932.75255998777,13.6233,13.6333,13.6233,13.6283,79932.7526
2012-09-04 12:55:00,27.28,27.3,27.26,27.29,129145.65184166284,13.6333,13.6433,13.6233,13.6383,129145.6518
2012-09-04 13:00:00,27.3,27.31,27.29,27.31,106373.22329206784,13.6433,13.6483,13.6383,13.6483,106373.2233
2012-09-04 13:05:00,27.31,27.32,27.3,27.3,106067.5531101941,13.6483,13.6533,13.6433,13.6433,106067.5531
2012-09-04 13:10:00,27.3,27.31,27.29,27.31,58994.345101635336,13.6433,13.6483,13.6383,13.6483,58994.3451
2012-09-04 13:15:00,27.31,27.32,27.3,27.32,50282.74491823323,13.6483,13.6533,13.6433,13.6533,50282.7449
2012-09-04 13:20:00,27.32,27.34,27.3,27.33,66636.09964847928,13.6533,13.6632,13.6433,13.6583,66636.0996
2012-09-04 13:25:00,27.34,27.34,27.3,27.3,183554.9442151918,13.6632,13.6632,13.6433,13.6433,183554.9442
2012-09-04 13:30:00,27.3,27.33,27.29,27.3,100871.1600183402,13.6433,13.6583,13.6383,13.6433,100871.16
2012-09-04 13:35:00,27.3,27.32,27.28,27.28,198991.28839981652,13.6433,13.6533,13.6333,13.6333,198991.2884
2012-09-04 13:40:00,27.28,27.32,27.28,27.31,149014.21366345714,13.6333,13.6533,13.6333,13.6483,149014.2137
2012-09-04 13:45:00,27.31,27.32,27.31,27.31,71832.49274033318,13.6483,13.6533,13.6483,13.6483,71832.4927
2012-09-04 13:50:00,27.32,27.33,27.3,27.32,93840.74583524375,13.6533,13.6583,13.6433,13.6533,93840.7458
2012-09-04 13:55:00,27.32,27.33,27.31,27.32,61134.03637475164,13.6533,13.6583,13.6483,13.6533,61134.0364
2012-09-04 14:00:00,27.32,27.35,27.32,27.34,327678.4349686688,13.6533,13.6682,13.6533,13.6632,327678.435
2012-09-04 14:05:00,27.34,27.37,27.34,27.36,106526.05838300474,13.6632,13.6782,13.6632,13.6732,106526.0584
2012-09-04 14:10:00,27.37,27.38,27.36,27.36,201130.9796729329,13.6782,13.6832,13.6732,13.6732,201130.9797
2012-09-04 14:15:00,27.36,27.39,27.36,27.39,110958.27602017422,13.6732,13.6882,13.6732,13.6882,110958.276
2012-09-04 14:20:00,27.4,27.4,27.35,27.35,145040.50129909828,13.6932,13.6932,13.6682,13.6682,145040.5013
2012-09-04 14:25:00,27.35,27.38,27.35,27.38,107748.73911049977,13.6682,13.6832,13.6682,13.6832,107748.7391
2012-09-04 14:30:00,27.38,27.4,27.36,27.38,139844.10820724437,13.6832,13.6932,13.6732,13.6832,139844.1082
2012-09-04 14:35:00,27.38,27.43,27.38,27.4,329053.9507871007,13.6832,13.7082,13.6832,13.6932,329053.9508
2012-09-04 14:40:00,27.41,27.43,27.4,27.42,209995.41494727187,13.6982,13.7082,13.6932,13.7032,209995.4149
2012-09-04 14:45:00,27.42,27.44,27.42,27.44,95980.43710836009,13.7032,13.7132,13.7032,13.7132,95980.4371
2012-09-04 14:50:00,27.44,27.45,27.39,27.4,329970.961332722,13.7132,13.7182,13.6882,13.6932,329970.9613
2012-09-04 14:55:00,27.4,27.43,27.4,27.4,134036.37475164296,13.6932,13.7082,13.6932,13.6932,134036.3748
2012-09-04 15:00:00,27.4,27.41,27.4,27.4,88185.84747057925,13.6932,13.6982,13.6932,13.6932,88185.8475
2012-09-04 15:05:00,27.4,27.42,27.4,27.42,97814.45819960262,13.6932,13.7032,13.6932,13.7032,97814.4582
2012-09-04 15:10:00,27.42,27.42,27.39,27.4,150848.23475469966,13.7032,13.7032,13.6882,13.6932,150848.2348
2012-09-04 15:15:00,27.4,27.42,27.39,27.41,158337.15421060674,13.6932,13.7032,13.6882,13.6982,158337.1542
2012-09-04 15:20:00,27.42,27.42,27.41,27.42,100565.48983646646,13.7032,13.7032,13.6982,13.7032,100565.4898
2012-09-04 15:25:00,27.42,27.42,27.4,27.4,185847.47057924492,13.7032,13.7032,13.6932,13.6932,185847.4706
2012-09-04 15:30:00,27.41,27.41,27.38,27.39,182026.593305823,13.6982,13.6982,13.6832,13.6882,182026.5933
2012-09-04 15:35:00,27.38,27.4,27.37,27.38,105303.3776555097,13.6832,13.6932,13.6782,13.6832,105303.3777
2012-09-04 15:40:00,27.38,27.4,27.38,27.4,191808.03912578328,13.6832,13.6932,13.6832,13.6932,191808.0391
2012-09-04 15:45:00,27.39,27.4,27.37,27.4,286871.4656885221,13.6882,13.6932,13.6782,13.6932,286871.4657
2012-09-04 15:50:00,27.4,27.45,27.4,27.42,717713.5870395843,13.6932,13.7182,13.6932,13.7032,717713.587
2012-09-04 15:55:00,27.42,27.42,27.36,27.37,820418.7681491671,13.7032,13.7032,13.6732,13.6782,820418.7681
2012-09-05 09:30:00,27.28,27.38,27.08,27.37,595904.0195628916,13.6333,13.6832,13.5333,13.6782,595904.0196
2012-09-05 09:35:00,27.37,27.48,27.34,27.45,430383.6160782516,13.6782,13.7332,13.6632,13.7182,430383.6161
2012-09-05 09:40:00,27.44,27.44,27.31,27.34,271129.4513220235,13.7132,13.7132,13.6483,13.6632,271129.4513
2012-09-05 09:45:00,27.34,27.35,27.23,27.25,178969.89148708544,13.6632,13.6682,13.6083,13.6183,178969.8915
2012-09-05 09:50:00,27.24,27.29,27.24,27.27,258138.4685923888,13.6133,13.6383,13.6133,13.6283,258138.4686
2012-09-05 09:55:00,27.26,27.31,27.26,27.3,197004.4322176372,13.6233,13.6483,13.6233,13.6433,197004.4322
2012-09-05 10:00:00,27.3,27.34,27.3,27.3,100106.98456365582,13.6433,13.6632,13.6433,13.6433,100106.9846
2012-09-05 10:05:00,27.3,27.32,27.28,27.28,181262.4178511386,13.6433,13.6533,13.6333,13.6333,181262.4179
2012-09-05 10:10:00,27.28,27.31,27.26,27.28,260736.66513831576,13.6333,13.6483,13.6233,13.6333,260736.6651
2012-09-05 10:15:00,27.28,27.29,27.26,27.28,197768.60767232155,13.6333,13.6383,13.6233,13.6333,197768.6077
2012-09-05 10:20:00,27.28,27.29,27.25,27.25,178511.3862142748,13.6333,13.6383,13.6183,13.6183,178511.3862
2012-09-05 10:25:00,27.25,27.31,27.25,27.3,266238.7284120434,13.6183,13.6483,13.6183,13.6433,266238.7284
2012-09-05 10:30:00,27.3,27.34,27.3,27.34,333791.83860614395,13.6433,13.6632,13.6433,13.6632,333791.8386
2012-09-05 10:35:00,27.34,27.36,27.33,27.35,268531.2547760965,13.6632,13.6732,13.6583,13.6682,268531.2548
2012-09-05 10:40:00,27.35,27.36,27.3,27.33,219776.8607672321,13.6682,13.6732,13.6433,13.6583,219776.8608
2012-09-05 10:45:00,27.34,27.34,27.32,27.32,91853.88965306434,13.6632,13.6632,13.6533,13.6533,91853.8897
2012-09-05 10:50:00,27.32,27.33,27.32,27.32,131438.17820571602,13.6533,13.6583,13.6533,13.6533,131438.1782
2012-09-05 10:55:00,27.32,27.33,27.26,27.27,117530.18493046003,13.6533,13.6583,13.6233,13.6283,117530.1849
2012-09-05 11:00:00,27.27,27.27,27.24,27.26,140608.28366192878,13.6283,13.6283,13.6133,13.6233,140608.2837
2012-09-05 11:05:00,27.26,27.27,27.25,27.25,73208.00855876508,13.6233,13.6283,13.6183,13.6183,73208.0086
2012-09-05 11:10:00,27.25,27.25,27.24,27.25,77640.22619593458,13.6183,13.6183,13.6133,13.6183,77640.2262
2012-09-05 11:15:00,27.26,27.27,27.24,27.27,64343.5732844261,13.6233,13.6283,13.6133,13.6283,64343.5733
2012-09-05 11:20:00,27.26,27.27,27.25,27.26,89867.03347088491,13.6233,13.6283,13.6183,13.6233,89867.0335
2012-09-05 11:25:00,27.26,27.32,27.26,27.32,109735.5952926792,13.6233,13.6533,13.6233,13.6533,109735.5953
2012-09-05 11:30:00,27.31,27.34,27.31,27.33,36069.081461103466,13.6483,13.6632,13.6483,13.6583,36069.0815
2012-09-05 11:35:00,27.33,27.37,27.33,27.36,134189.20984257985,13.6583,13.6782,13.6583,13.6732,134189.2098
2012-09-05 11:40:00,27.36,27.36,27.34,27.34,33929.39018798716,13.6732,13.6732,13.6632,13.6632,33929.3902
2012-09-05 11:45:00,27.34,27.34,27.32,27.33,62356.71710224667,13.6632,13.6632,13.6533,13.6583,62356.7171
2012-09-05 11:50:00,27.34,27.37,27.33,27.36,121962.40256762951,13.6632,13.6782,13.6583,13.6732,121962.4026
2012-09-05 11:55:00,27.37,27.37,27.34,27.36,65871.9241937949,13.6782,13.6782,13.6632,13.6732,65871.9242
2012-09-05 12:00:00,27.37,27.37,27.36,27.36,51963.93091853889,13.6782,13.6782,13.6732,13.6732,51963.9309
2012-09-05 12:05:00,27.36,27.38,27.35,27.38,72290.99801314382,13.6732,13.6832,13.6682,13.6832,72290.998
2012-09-05 12:10:00,27.38,27.38,27.36,27.37,47226.04309949564,13.6832,13.6832,13.6732,13.6782,47226.0431
2012-09-05 12:15:00,27.36,27.37,27.34,27.34,74277.85419532325,13.6732,13.6782,13.6632,13.6632,74277.8542
2012-09-05 12:20:00,27.34,27.36,27.31,27.32,173009.32294054714,13.6632,13.6732,13.6483,13.6533,173009.3229
2012-09-05 12:25:00,27.31,27.33,27.3,27.32,160935.3507565337,13.6483,13.6583,13.6433,13.6533,160935.3508
2012-09-05 12:30:00,27.31,27.32,27.3,27.31,24453.614549900656,13.6483,13.6533,13.6433,13.6483,24453.6145
2012-09-05 12:35:00,27.32,27.34,27.3,27.33,90478.37383463242,13.6533,13.6632,13.6433,13.6583,90478.3738
2012-09-05 12:40:00,27.33,27.35,27.33,27.34,43252.330735136784,13.6583,13.6682,13.6583,13.6632,43252.3307
2012-09-05 12:45:00,27.35,27.36,27.34,27.36,94452.08619899128,13.6682,13.6732,13.6632,13.6732,94452.0862
2012-09-05 12:50:00,27.35,27.38,27.35,27.38,145193.33639003514,13.6682,13.6832,13.6682,13.6832,145193.3364
2012-09-05 12:55:00,27.38,27.38,27.36,27.36,112486.62692954302,13.6832,13.6832,13.6732,13.6732,112486.6269
2012-09-05 13:00:00,27.36,27.37,27.36,27.36,73208.00855876508,13.6732,13.6782,13.6732,13.6732,73208.0086
2012-09-05 13:05:00,27.36,27.36,27.36,27.36,69539.96637627999,13.6732,13.6732,13.6732,13.6732,69539.9664
2012-09-05 13:10:00,27.36,27.37,27.36,27.36,71832.49274033318,13.6732,13.6782,13.6732,13.6732,71832.4927
2012-09-05 13:15:00,27.36,27.36,27.36,27.36,12379.642365887206,13.6732,13.6732,13.6732,13.6732,12379.6424
2012-09-05 13:20:00,27.36,27.38,27.36,27.38,74277.85419532325,13.6732,13.6832,13.6732,13.6832,74277.8542
2012-09-05 13:25:00,27.38,27.4,27.38,27.4,240256.76295277395,13.6832,13.6932,13.6832,13.6932,240256.763
2012-09-05 13:30:00,27.4,27.4,27.36,27.37,240409.59804371084,13.6932,13.6932,13.6732,13.6782,240409.598
2012-09-05 13:35:00,27.36,27.38,27.36,27.36,96591.7774721076,13.6732,13.6832,13.6732,13.6732,96591.7775
2012-09-05 13:40:00,27.36,27.36,27.34,27.34,187375.8214886138,13.6732,13.6732,13.6632,13.6632,187375.8215
2012-09-05 13:45:00,27.34,27.34,27.3,27.3,171175.30184930458,13.6632,13.6632,13.6433,13.6433,171175.3018
2012-09-05 13:50:00,27.3,27.32,27.28,27.29,93076.57038055937,13.6433,13.6533,13.6333,13.6383,93076.5704
2012-09-05 13:55:00,27.29,27.29,27.27,27.28,88491.517652453,13.6383,13.6383,13.6283,13.6333,88491.5177
2012-09-05 14:00:00,27.29,27.29,27.26,27.27,141219.62402567628,13.6383,13.6383,13.6233,13.6283,141219.624
2012-09-05 14:05:00,27.28,27.28,27.26,27.28,49824.23964542259,13.6333,13.6333,13.6233,13.6333,49824.2396
2012-09-05 14:10:00,27.27,27.28,27.26,27.26,120128.38147638696,13.6283,13.6333,13.6233,13.6233,120128.3815
2012-09-05 14:15:00,27.27,27.29,27.26,27.26,138162.9222069387,13.6283,13.6383,13.6233,13.6233,138162.9222
2012-09-05 14:20:00,27.26,27.27,27.26,27.26,92923.73528962248,13.6233,13.6283,13.6233,13.6233,92923.7353
2012-09-05 14:25:00,27.26,27.27,27.24,27.24,81155.4332874828,13.6233,13.6283,13.6133,13.6133,81155.4333
2012-09-05 14:30:00,27.24,27.25,27.23,27.25,119364.20602170256,13.6133,13.6183,13.6083,13.6183,119364.206
2012-09-05 14:35:00,27.25,27.28,27.25,27.28,82683.78419685159,13.6183,13.6333,13.6183,13.6333,82683.7842
2012-09-05 14:40:00,27.27,27.31,27.27,27.31,188292.83203423503,13.6283,13.6483,13.6283,13.6483,188292.832
2012-09-05 14:45:00,27.31,27.32,27.3,27.31,143512.15038972948,13.6483,13.6533,13.6433,13.6483,143512.1504
2012-09-05 14:50:00,27.32,27.32,27.31,27.32,90172.70365275868,13.6533,13.6533,13.6483,13.6533,90172.7037
2012-09-05 14:55:00,27.32,27.33,27.32,27.33,72902.33837689133,13.6533,13.6583,13.6533,13.6583,72902.3384
2012-09-05 15:00:00,27.32,27.33,27.32,27.32,100106.98456365582,13.6533,13.6583,13.6533,13.6533,100106.9846
2012-09-05 15:05:00,27.32,27.33,27.3,27.3,173926.3334861684,13.6533,13.6583,13.6433,13.6433,173926.3335
2012-09-05 15:10:00,27.3,27.32,27.3,27.3,84212.13510622039,13.6433,13.6533,13.6433,13.6433,84212.1351
2012-09-05 15:15:00,27.31,27.31,27.29,27.31,93840.74583524375,13.6483,13.6483,13.6383,13.6483,93840.7458
2012-09-05 15:20:00,27.3,27.33,27.3,27.31,102705.18110958276,13.6433,13.6583,13.6433,13.6483,102705.1811
2012-09-05 15:25:00,27.32,27.32,27.31,27.31,110041.26547455296,13.6533,13.6533,13.6483,13.6483,110041.2655
2012-09-05 15:30:00,27.31,27.33,27.3,27.33,226807.27495032857,13.6483,13.6583,13.6433,13.6583,226807.275
2012-09-05 15:35:00,27.33,27.33,27.28,27.28,382546.2326150084,13.6583,13.6583,13.6333,13.6333,382546.2326
2012-09-05 15:40:00,27.28,27.28,27.26,27.26,239645.4225890264,13.6333,13.6333,13.6233,13.6233,239645.4226
2012-09-05 15:45:00,27.26,27.26,27.22,27.22,352590.55479138007,13.6233,13.6233,13.6033,13.6033,352590.5548
2012-09-05 15:50:00,27.23,27.24,27.22,27.22,394925.8749808956,13.6083,13.6133,13.6033,13.6033,394925.875
2012-09-05 15:55:00,27.23,27.26,27.22,27.26,904783.7383463244,13.6083,13.6233,13.6033,13.6233,904783.7383
2012-09-06 09:30:00,27.34,27.68,27.28,27.59,1027051.8110958276,13.6632,13.8332,13.6333,13.7882,1027051.8111
2012-09-06 09:35:00,27.57,27.7,27.54,27.61,398593.9171633807,13.7782,13.8432,13.7632,13.7982,398593.9172
2012-09-06 09:40:00,27.61,27.67,27.6,27.62,272199.29695858166,13.7982,13.8282,13.7932,13.8032,272199.297
2012-09-06 09:45:00,27.6,27.67,27.6,27.66,708390.6464924347,13.7932,13.8282,13.7932,13.8232,708390.6465
2012-09-06 09:50:00,27.66,27.66,27.57,27.6,336237.200061134,13.8232,13.8232,13.7782,13.7932,336237.2001
2012-09-06 09:55:00,27.6,27.62,27.59,27.61,199755.463854501,13.7932,13.8032,13.7882,13.7982,199755.4639
2012-09-06 10:00:00,27.61,27.63,27.58,27.6,385144.42916093534,13.7982,13.8082,13.7832,13.7932,385144.4292
2012-09-06 10:05:00,27.6,27.61,27.58,27.61,462784.6553568699,13.7932,13.7982,13.7832,13.7982,462784.6554
2012-09-06 10:10:00,27.61,27.62,27.57,27.59,164450.55784808192,13.7982,13.8032,13.7782,13.7882,164450.5578
2012-09-06 10:15:00,27.59,27.62,27.59,27.59,224973.25385908605,13.7882,13.8032,13.7882,13.7882,224973.2539
2012-09-06 10:20:00,27.59,27.6,27.57,27.58,129756.99220541037,13.7882,13.7932,13.7782,13.7832,129756.9922
2012-09-06 10:25:00,27.59,27.62,27.57,27.61,178205.71603240102,13.7882,13.8032,13.7782,13.7982,178205.716
2012-09-06 10:30:00,27.61,27.62,27.59,27.61,287482.8060522696,13.7982,13.8032,13.7882,13.7982,287482.8061
2012-09-06 10:35:00,27.62,27.66,27.62,27.65,264404.70732080087,13.8032,13.8232,13.8032,13.8182,264404.7073
2012-09-06 10:40:00,27.64,27.68,27.64,27.64,265321.71786642214,13.8132,13.8332,13.8132,13.8132,265321.7179
2012-09-06 10:45:00,27.65,27.68,27.63,27.66,298792.60278159863,13.8182,13.8332,13.8082,13.8232,298792.6028
2012-09-06 10:50:00,27.66,27.68,27.65,27.67,159254.164756228,13.8232,13.8332,13.8182,13.8282,159254.1648
2012-09-06 10:55:00,27.67,27.69,27.66,27.68,295888.73605379794,13.8282,13.8382,13.8232,13.8332,295888.7361
2012-09-06 11:00:00,27.68,27.71,27.68,27.69,217484.3344031789,13.8332,13.8482,13.8332,13.8382,217484.3344
2012-09-06 11:05:00,27.69,27.74,27.68,27.74,207244.38331040807,13.8382,13.8631,13.8332,13.8631,207244.3833
2012-09-06 11:10:00,27.74,27.74,27.68,27.68,288246.981506954,13.8631,13.8631,13.8332,13.8332,288246.9815
2012-09-06 11:15:00,27.68,27.68,27.65,27.68,239186.91731621572,13.8332,13.8332,13.8182,13.8332,239186.9173
2012-09-06 11:20:00,27.67,27.68,27.66,27.68,204951.85694635488,13.8282,13.8332,13.8232,13.8332,204951.8569
2012-09-06 11:25:00,27.68,27.71,27.68,27.7,177900.04585052727,13.8332,13.8482,13.8332,13.8432,177900.0459
2012-09-06 11:30:00,27.7,27.73,27.7,27.72,241173.77349839525,13.8432,13.8582,13.8432,13.8532,241173.7735
2012-09-06 11:35:00,27.72,27.74,27.7,27.74,431300.6266238728,13.8532,13.8631,13.8432,13.8631,431300.6266
2012-09-06 11:40:00,27.74,27.75,27.72,27.74,501757.60354577407,13.8631,13.8681,13.8532,13.8631,501757.6035
2012-09-06 11:45:00,27.74,27.74,27.7,27.7,208161.3938560293,13.8631,13.8631,13.8432,13.8432,208161.3939
2012-09-06 11:50:00,27.7,27.74,27.7,27.73,103010.8512914565,13.8432,13.8631,13.8432,13.8582,103010.8513
2012-09-06 11:55:00,27.74,27.76,27.72,27.74,174079.1685771053,13.8631,13.8731,13.8532,13.8631,174079.1686
2012-09-06 12:00:00,27.74,27.75,27.72,27.75,242854.9594987009,13.8631,13.8681,13.8532,13.8681,242854.9595
2012-09-06 12:05:00,27.75,27.76,27.74,27.75,252483.57022772427,13.8681,13.8731,13.8631,13.8681,252483.5702
2012-09-06 12:10:00,27.75,27.77,27.73,27.73,388965.3064343573,13.8681,13.8781,13.8582,13.8582,388965.3064
2012-09-06 12:15:00,27.74,27.75,27.73,27.74,192725.04967140456,13.8631,13.8681,13.8582,13.8631,192725.0497
2012-09-06 12:20:00,27.74,27.76,27.74,27.76,181873.75821488613,13.8631,13.8731,13.8631,13.8731,181873.7582
2012-09-06 12:25:00,27.76,27.76,27.72,27.73,216720.15894849456,13.8731,13.8731,13.8532,13.8582,216720.1589
2012-09-06 12:30:00,27.73,27.74,27.7,27.7,140761.11875286564,13.8582,13.8631,13.8432,13.8432,140761.1188
2012-09-06 12:35:00,27.7,27.74,27.7,27.74,114167.81292984867,13.8432,13.8631,13.8432,13.8631,114167.8129
2012-09-06 12:40:00,27.74,27.74,27.7,27.71,118294.36038514442,13.8631,13.8631,13.8432,13.8482,118294.3604
2012-09-06 12:45:00,27.71,27.72,27.7,27.71,78404.40165061898,13.8482,13.8532,13.8432,13.8482,78404.4017
2012-09-06 12:50:00,27.71,27.74,27.71,27.73,112028.1216567324,13.8482,13.8631,13.8482,13.8582,112028.1217
2012-09-06 12:55:00,27.73,27.75,27.72,27.74,312089.25569310714,13.8582,13.8681,13.8532,13.8631,312089.2557
2012-09-06 13:00:00,27.74,27.74,27.72,27.72,80849.76310560905,13.8631,13.8631,13.8532,13.8532,80849.7631
2012-09-06 13:05:00,27.72,27.72,27.69,27.7,85129.14565184165,13.8532,13.8532,13.8382,13.8432,85129.1457
2012-09-06 13:10:00,27.7,27.71,27.69,27.7,126088.95002292526,13.8432,13.8482,13.8382,13.8432,126088.95
2012-09-06 13:15:00,27.7,27.72,27.68,27.69,189821.18294360384,13.8432,13.8532,13.8332,13.8382,189821.1829
2012-09-06 13:20:00,27.69,27.7,27.67,27.68,164756.22802995567,13.8382,13.8432,13.8282,13.8332,164756.228
2012-09-06 13:25:00,27.68,27.68,27.67,27.68,47990.21855418004,13.8332,13.8332,13.8282,13.8332,47990.2186
2012-09-06 13:30:00,27.67,27.68,27.64,27.64,160935.3507565337,13.8282,13.8332,13.8132,13.8132,160935.3508
2012-09-06 13:35:00,27.64,27.68,27.64,27.66,198074.2778541953,13.8132,13.8332,13.8132,13.8232,198074.2779
2012-09-06 13:40:00,27.66,27.67,27.64,27.65,102246.67583677212,13.8232,13.8282,13.8132,13.8182,102246.6758
2012-09-06 13:45:00,27.65,27.68,27.62,27.64,204493.35167354424,13.8182,13.8332,13.8032,13.8132,204493.3517
2012-09-06 13:50:00,27.64,27.66,27.64,27.65,113403.63747516429,13.8132,13.8232,13.8132,13.8182,113403.6375
2012-09-06 13:55:00,27.65,27.66,27.63,27.63,177594.37566865352,13.8182,13.8232,13.8082,13.8082,177594.3757
2012-09-06 14:00:00,27.63,27.63,27.58,27.59,299251.10805440927,13.8082,13.8082,13.7832,13.7882,299251.1081
2012-09-06 14:05:00,27.59,27.61,27.59,27.6,89714.19837994804,13.7882,13.7982,13.7882,13.7932,89714.1984
2012-09-06 14:10:00,27.6,27.6,27.59,27.59,41723.979825768,13.7932,13.7932,13.7882,13.7882,41723.9798
2012-09-06 14:15:00,27.59,27.6,27.58,27.6,110499.7707473636,13.7882,13.7932,13.7832,13.7932,110499.7707
2012-09-06 14:20:00,27.6,27.61,27.58,27.58,104692.0372917622,13.7932,13.7982,13.7832,13.7832,104692.0373
2012-09-06 14:25:00,27.59,27.59,27.58,27.58,132508.02384227418,13.7882,13.7882,13.7832,13.7832,132508.0238
2012-09-06 14:30:00,27.58,27.59,27.58,27.59,140302.613480055,13.7832,13.7882,13.7832,13.7882,140302.6135
2012-09-06 14:35:00,27.59,27.59,27.59,27.59,60064.19073819349,13.7882,13.7882,13.7882,13.7882,60064.1907
2012-09-06 14:40:00,27.59,27.59,27.58,27.58,228029.95567782363,13.7882,13.7882,13.7832,13.7832,228029.9557
2012-09-06 14:45:00,27.59,27.59,27.57,27.59,232767.84349686687,13.7882,13.7882,13.7782,13.7882,232767.8435
2012-09-06 14:50:00,27.59,27.6,27.58,27.6,149778.38911814152,13.7882,13.7932,13.7832,13.7932,149778.3891
2012-09-06 14:55:00,27.6,27.61,27.59,27.59,118752.86565795506,13.7932,13.7982,13.7882,13.7882,118752.8657
2012-09-06 15:00:00,27.59,27.6,27.59,27.59,52575.27128228641,13.7882,13.7932,13.7882,13.7882,52575.2713
2012-09-06 15:05:00,27.59,27.6,27.58,27.58,83906.46492434663,13.7882,13.7932,13.7832,13.7832,83906.4649
2012-09-06 15:10:00,27.58,27.59,27.58,27.59,79168.57710530337,13.7832,13.7882,13.7832,13.7882,79168.5771
2012-09-06 15:15:00,27.59,27.62,27.59,27.59,150542.5645728259,13.7882,13.8032,13.7882,13.7882,150542.5646
2012-09-06 15:20:00,27.59,27.62,27.59,27.6,136481.73620663304,13.7882,13.8032,13.7882,13.7932,136481.7362
2012-09-06 15:25:00,27.6,27.62,27.6,27.62,81002.59819654592,13.7932,13.8032,13.7932,13.8032,81002.5982
2012-09-06 15:30:00,27.62,27.64,27.62,27.64,260583.83004737887,13.8032,13.8132,13.8032,13.8132,260583.83
2012-09-06 15:35:00,27.64,27.68,27.64,27.66,294360.3851444292,13.8132,13.8332,13.8132,13.8232,294360.3851
2012-09-06 15:40:00,27.66,27.67,27.64,27.64,276173.00932294055,13.8232,13.8282,13.8132,13.8132,276173.0093
2012-09-06 15:45:00,27.64,27.68,27.64,27.68,370625.0955219318,13.8132,13.8332,13.8132,13.8332,370625.0955
2012-09-06 15:50:00,27.68,27.7,27.66,27.68,863976.7690661775,13.8332,13.8432,13.8232,13.8332,863976.7691
2012-09-06 15:55:00,27.68,27.7,27.66,27.69,1512608.8950022925,13.8332,13.8432,13.8232,13.8382,1512608.895
2012-09-07 09:30:00,26.73,26.73,26.32,26.6,2991135.5647256607,13.3584,13.3584,13.1535,13.2934,2991135.5647
2012-09-07 09:35:00,26.61,26.63,26.43,26.49,1622802.9955677823,13.2984,13.3084,13.2085,13.2385,1622802.9956
2012-09-07 09:40:00,26.48,26.64,26.47,26.55,1858474.7057924496,13.2335,13.3134,13.2285,13.2684,1858474.7058
2012-09-07 09:45:00,26.55,26.77,26.54,26.73,2034999.235824545,13.2684,13.3784,13.2634,13.3584,2034999.2358
2012-09-07 09:50:00,26.73,26.75,26.63,26.64,1657496.5612104535,13.3584,13.3684,13.3084,13.3134,1657496.5612
2012-09-07 09:55:00,26.63,26.7,26.62,26.68,1377961.179886902,13.3084,13.3434,13.3034,13.3334,1377961.1799
2012-09-07 10:00:00,26.68,26.69,26.6,26.62,896836.3136176065,13.3334,13.3384,13.2934,13.3034,896836.3136
2012-09-07 10:05:00,26.62,26.66,26.53,26.54,1040195.6289163992,13.3034,13.3234,13.2584,13.2634,1040195.6289
2012-09-07 10:10:00,26.53,26.6,26.53,26.57,1344643.1300626623,13.2584,13.2934,13.2584,13.2784,1344643.1301
2012-09-07 10:15:00,26.57,26.58,26.46,26.47,1648479.290845178,13.2784,13.2834,13.2235,13.2285,1648479.2908
2012-09-07 10:20:00,26.47,26.51,26.37,26.37,1374445.9727953535,13.2285,13.2485,13.1785,13.1785,1374445.9728
2012-09-07 10:25:00,26.38,26.4,26.19,26.4,1800091.701054562,13.1835,13.1935,13.0885,13.1935,1800091.7011
2012-09-07 10:30:00,26.39,26.42,26.3,26.32,825156.6559682103,13.1885,13.2035,13.1435,13.1535,825156.656
2012-09-07 10:35:00,26.32,26.36,26.32,26.33,677976.4633959957,13.1535,13.1735,13.1535,13.1585,677976.4634
2012-09-07 10:40:00,26.32,26.33,26.3,26.32,650160.4768454836,13.1535,13.1585,13.1435,13.1535,650160.4768
2012-09-07 10:45:00,26.33,26.36,26.27,26.28,802384.2274186152,13.1585,13.1735,13.1285,13.1335,802384.2274
2012-09-07 10:50:00,26.28,26.35,26.27,26.35,701207.3972184013,13.1335,13.1685,13.1285,13.1685,701207.3972
2012-09-07 10:55:00,26.35,26.39,26.34,26.35,896683.4785266697,13.1685,13.1885,13.1635,13.1685,896683.4785
2012-09-07 11:00:00,26.34,26.42,26.34,26.39,872382.6990677059,13.1635,13.2035,13.1635,13.1885,872382.6991
2012-09-07 11:05:00,26.39,26.4,26.36,26.39,731774.4154057772,13.1885,13.1935,13.1735,13.1885,731774.4154
2012-09-07 11:10:00,26.39,26.39,26.27,26.29,671098.8843038362,13.1885,13.1885,13.1285,13.1385,671098.8843
2012-09-07 11:15:00,26.29,26.35,26.28,26.34,1010545.6212746446,13.1385,13.1685,13.1335,13.1635,1010545.6213
2012-09-07 11:20:00,26.34,26.34,26.28,26.33,433287.48280605226,13.1635,13.1635,13.1335,13.1585,433287.4828
2012-09-07 11:25:00,26.32,26.34,26.31,26.34,525599.8777319272,13.1535,13.1635,13.1485,13.1635,525599.8777
2012-09-07 11:30:00,26.34,26.34,26.3,26.31,331499.3122420908,13.1635,13.1635,13.1435,13.1485,331499.3122
2012-09-07 11:35:00,26.31,26.31,26.19,26.19,1075042.0296500076,13.1485,13.1485,13.0885,13.0885,1075042.0297
2012-09-07 11:40:00,26.19,26.19,25.98,26.18,2296194.406235672,13.0885,13.0885,12.9836,13.0835,2296194.4062
2012-09-07 11:45:00,26.18,26.24,26.16,26.22,1284578.9393244688,13.0835,13.1135,13.0735,13.1035,1284578.9393
2012-09-07 11:50:00,26.22,26.26,26.19,26.26,1071985.32783127,13.1035,13.1235,13.0885,13.1235,1071985.3278
2012-09-07 11:55:00,26.26,26.32,26.24,26.29,552804.5239186917,13.1235,13.1535,13.1135,13.1385,552804.5239
2012-09-07 12:00:00,26.28,26.31,26.28,26.3,374445.9727953538,13.1335,13.1485,13.1335,13.1435,374445.9728
2012-09-07 12:05:00,26.3,26.33,26.28,26.32,318049.8242396454,13.1435,13.1585,13.1335,13.1535,318049.8242
2012-09-07 12:10:00,26.32,26.34,26.27,26.28,528656.5795506648,13.1535,13.1635,13.1285,13.1335,528656.5796
2012-09-07 12:15:00,26.28,26.28,26.23,26.23,303377.655509705,13.1335,13.1335,13.1085,13.1085,303377.6555
2012-09-07 12:20:00,26.23,26.24,26.22,26.24,692801.467216873,13.1085,13.1135,13.1035,13.1135,692801.4672
2012-09-07 12:25:00,26.23,26.26,26.23,26.25,382087.7273421977,13.1085,13.1235,13.1085,13.1185,382087.7273
2012-09-07 12:30:00,26.26,26.3,26.24,26.24,480819.1960874217,13.1235,13.1435,13.1135,13.1135,480819.1961
2012-09-07 12:35:00,26.24,26.26,26.23,26.24,323093.3822405624,13.1135,13.1235,13.1085,13.1135,323093.3822
2012-09-07 12:40:00,26.24,26.26,26.21,26.22,320036.68042182486,13.1135,13.1235,13.0985,13.1035,320036.6804
2012-09-07 12:45:00,26.23,26.25,26.22,26.22,350145.19333639,13.1085,13.1185,13.1035,13.1035,350145.1933
2012-09-07 12:50:00,26.23,26.23,26.19,26.2,202965.00076417543,13.1085,13.1085,13.0885,13.0935,202965.0008
2012-09-07 12:55:00,26.2,26.24,26.19,26.22,483417.3926333486,13.0935,13.1135,13.0885,13.1035,483417.3926
2012-09-07 13:00:00,26.21,26.22,26.2,26.22,532018.9515512761,13.0985,13.1035,13.0935,13.1035,532018.9516
2012-09-07 13:05:00,26.21,26.22,26.17,26.18,584747.0579244994,13.0985,13.1035,13.0785,13.0835,584747.0579
2012-09-07 13:10:00,26.17,26.19,26.13,26.13,850985.7863365428,13.0785,13.0885,13.0585,13.0585,850985.7863
2012-09-07 13:15:00,26.13,26.13,26.05,26.08,637933.6695705333,13.0585,13.0585,13.0186,13.0336,637933.6696
2012-09-07 13:20:00,26.08,26.13,26.07,26.11,648784.9610270518,13.0336,13.0585,13.0286,13.0486,648784.961
2012-09-07 13:25:00,26.11,26.2,26.11,26.19,682408.6810331652,13.0486,13.0935,13.0486,13.0885,682408.681
2012-09-07 13:30:00,26.18,26.19,26.17,26.17,595751.1844719547,13.0835,13.0885,13.0785,13.0785,595751.1845
2012-09-07 13:35:00,26.18,26.18,26.14,26.14,425798.5633501452,13.0835,13.0835,13.0635,13.0635,425798.5634
2012-09-07 13:40:00,26.14,26.18,26.11,26.16,672780.0703041418,13.0635,13.0835,13.0486,13.0735,672780.0703
2012-09-07 13:45:00,26.16,26.17,26.11,26.13,352743.389882317,13.0735,13.0785,13.0486,13.0585,352743.3899
2012-09-07 13:50:00,26.12,26.13,26.09,26.09,240562.4331346477,13.0535,13.0585,13.0386,13.0386,240562.4331
2012-09-07 13:55:00,26.09,26.1,26.06,26.06,626471.0377502674,13.0386,13.0436,13.0236,13.0236,626471.0378
2012-09-07 14:00:00,26.07,26.09,26.05,26.05,520709.1548219471,13.0286,13.0386,13.0186,13.0186,520709.1548
2012-09-07 14:05:00,26.06,26.07,26.02,26.03,591166.1317438483,13.0236,13.0286,13.0036,13.0086,591166.1317
2012-09-07 14:10:00,26.02,26.07,26.01,26.06,1196087.421672016,13.0036,13.0286,12.9986,13.0236,1196087.4217
2012-09-07 14:15:00,26.06,26.07,26.06,26.07,441234.90753477,13.0236,13.0286,13.0236,13.0286,441234.9075
2012-09-07 14:20:00,26.07,26.07,26.01,26.02,685159.712670029,13.0286,13.0286,12.9986,13.0036,685159.7127
2012-09-07 14:25:00,26.02,26.07,26.02,26.07,567476.6926486321,13.0036,13.0286,13.0036,13.0286,567476.6926
2012-09-07 14:30:00,26.07,26.11,26.06,26.1,408375.362983341,13.0286,13.0486,13.0236,13.0436,408375.363
2012-09-07 14:35:00,26.11,26.11,26.07,26.1,1002751.0316368638,13.0486,13.0486,13.0286,13.0436,1002751.0316
2012-09-07 14:40:00,26.1,26.1,26.05,26.05,330582.3016964695,13.0436,13.0436,13.0186,13.0186,330582.3017
2012-09-07 14:45:00,26.05,26.06,26.02,26.06,518416.6284578939,13.0186,13.0236,13.0036,13.0236,518416.6285
2012-09-07 14:50:00,26.06,26.1,26.05,26.1,377808.3447959651,13.0236,13.0436,13.0186,13.0436,377808.3448
2012-09-07 14:55:00,26.09,26.1,26.05,26.05,477303.9889958734,13.0386,13.0436,13.0186,13.0186,477303.989
2012-09-07 15:00:00,26.05,26.07,26.03,26.05,517346.7828213358,13.0186,13.0286,13.0086,13.0186,517346.7828
2012-09-07 15:05:00,26.04,26.06,26.03,26.05,518875.13373070455,13.0136,13.0236,13.0086,13.0186,518875.1337
2012-09-07 15:10:00,26.06,26.14,26.05,26.13,482041.8768149167,13.0236,13.0635,13.0186,13.0585,482041.8768
2012-09-07 15:15:00,26.13,26.17,26.13,26.17,453767.38499159407,13.0585,13.0785,13.0585,13.0785,453767.385
2012-09-07 15:20:00,26.17,26.17,26.12,26.15,544857.099189974,13.0785,13.0785,13.0535,13.0685,544857.0992
2012-09-07 15:25:00,26.15,26.16,26.12,26.13,326150.0840593,13.0685,13.0735,13.0535,13.0585,326150.0841
2012-09-07 15:30:00,26.13,26.14,26.1,26.12,723979.8257679963,13.0585,13.0635,13.0436,13.0535,723979.8258
2012-09-07 15:35:00,26.12,26.13,26.11,26.13,457741.0973559529,13.0535,13.0585,13.0486,13.0585,457741.0974
2012-09-07 15:40:00,26.13,26.14,26.12,26.13,749656.121045392,13.0585,13.0635,13.0535,13.0585,749656.121
2012-09-07 15:45:00,26.13,26.13,26.09,26.11,1173773.4983952316,13.0585,13.0585,13.0386,13.0486,1173773.4984
2012-09-07 15:50:00,26.11,26.22,26.11,26.22,1422894.6966223444,13.0486,13.1035,13.0486,13.1035,1422894.6966
2012-09-07 15:55:00,26.22,26.22,26.15,26.16,2425492.8931682715,13.1035,13.1035,13.0685,13.0735,2425492.8932
2012-09-10 09:30:00,26.41,26.6,26.33,26.53,2132813.694024148,13.1985,13.2934,13.1585,13.2584,2132813.694
2012-09-10 09:35:00,26.52,26.61,26.5,26.61,1140761.1187528656,13.2535,13.2984,13.2435,13.2984,1140761.1188
2012-09-10 09:40:00,26.6,26.67,26.57,26.59,1075194.8647409445,13.2934,13.3284,13.2784,13.2884,1075194.8647
2012-09-10 09:45:00,26.59,26.64,26.56,26.56,589637.7808344796,13.2884,13.3134,13.2734,13.2734,589637.7808
2012-09-10 09:50:00,26.56,26.58,26.52,26.56,1080238.4227418615,13.2734,13.2834,13.2535,13.2734,1080238.4227
2012-09-10 09:55:00,26.56,26.58,26.47,26.48,648326.4557542411,13.2734,13.2834,13.2285,13.2335,648326.4558
2012-09-10 10:00:00,26.48,26.49,26.42,26.46,527586.7339141066,13.2335,13.2385,13.2035,13.2235,527586.7339
2012-09-10 10:05:00,26.46,26.49,26.43,26.46,525752.7128228641,13.2235,13.2385,13.2085,13.2235,525752.7128
2012-09-10 10:10:00,26.46,26.49,26.41,26.43,580162.0051963931,13.2235,13.2385,13.1985,13.2085,580162.0052
2012-09-10 10:15:00,26.42,26.45,26.39,26.4,416475.6228029956,13.2035,13.2185,13.1885,13.1935,416475.6228
2012-09-10 10:20:00,26.39,26.46,26.39,26.45,578480.8191960874,13.1885,13.2235,13.1885,13.2185,578480.8192
2012-09-10 10:25:00,26.45,26.49,26.43,26.47,418003.9737123643,13.2185,13.2385,13.2085,13.2285,418003.9737
2012-09-10 10:30:00,26.47,26.5,26.47,26.49,311325.0802384227,13.2285,13.2435,13.2285,13.2385,311325.0802
2012-09-10 10:35:00,26.49,26.49,26.45,26.47,533241.6322787711,13.2385,13.2385,13.2185,13.2285,533241.6323
2012-09-10 10:40:00,26.48,26.5,26.46,26.5,278924.0409598044,13.2335,13.2435,13.2235,13.2435,278924.041
2012-09-10 10:45:00,26.5,26.52,26.49,26.51,349228.18279076874,13.2435,13.2535,13.2385,13.2485,349228.1828
2012-09-10 10:50:00,26.51,26.53,26.51,26.53,132660.85893321107,13.2485,13.2584,13.2485,13.2584,132660.8589
2012-09-10 10:55:00,26.53,26.55,26.49,26.5,607977.991746905,13.2584,13.2684,13.2385,13.2435,607977.9917
2012-09-10 11:00:00,26.5,26.53,26.49,26.53,212593.61149319884,13.2435,13.2584,13.2385,13.2584,212593.6115
2012-09-10 11:05:00,26.53,26.56,26.51,26.56,408069.6928014672,13.2584,13.2734,13.2485,13.2734,408069.6928
2012-09-10 11:10:00,26.56,26.56,26.48,26.49,420143.6649854807,13.2734,13.2734,13.2335,13.2385,420143.665
2012-09-10 11:15:00,26.5,26.51,26.46,26.47,307504.2029650008,13.2435,13.2485,13.2235,13.2285,307504.203
2012-09-10 11:20:00,26.47,26.51,26.45,26.45,382393.3975240715,13.2285,13.2485,13.2185,13.2185,382393.3975
2012-09-10 11:25:00,26.45,26.47,26.44,26.46,297264.25187222986,13.2185,13.2285,13.2135,13.2235,297264.2519
2012-09-10 11:30:00,26.45,26.46,26.42,26.44,560446.2784655356,13.2185,13.2235,13.2035,13.2135,560446.2785
2012-09-10 11:35:00,26.44,26.45,26.43,26.44,266085.8933211065,13.2135,13.2185,13.2085,13.2135,266085.8933
2012-09-10 11:40:00,26.44,26.46,26.43,26.46,225584.59422283355,13.2135,13.2235,13.2085,13.2235,225584.5942
2012-09-10 11:45:00,26.46,26.47,26.45,26.46,373987.4675225432,13.2235,13.2285,13.2185,13.2235,373987.4675
2012-09-10 11:50:00,26.47,26.47,26.45,26.45,278159.86550512,13.2285,13.2285,13.2185,13.2185,278159.8655
2012-09-10 11:55:00,26.46,26.46,26.43,26.45,505119.9755463855,13.2235,13.2235,13.2085,13.2185,505119.9755
2012-09-10 12:00:00,26.45,26.46,26.43,26.44,605074.1250191043,13.2185,13.2235,13.2085,13.2135,605074.125
2012-09-10 12:05:00,26.44,26.46,26.43,26.45,581079.0157420144,13.2135,13.2235,13.2085,13.2185,581079.0157
2012-09-10 12:10:00,26.45,26.47,26.45,26.45,334250.3438789546,13.2185,13.2285,13.2185,13.2185,334250.3439
2012-09-10 12:15:00,26.45,26.49,26.45,26.49,324774.5682408681,13.2185,13.2385,13.2185,13.2385,324774.5682
2012-09-10 12:20:00,26.49,26.51,26.49,26.49,593152.9879260277,13.2385,13.2485,13.2385,13.2385,593152.9879
2012-09-10 12:25:00,26.49,26.52,26.49,26.5,536298.3340975088,13.2385,13.2535,13.2385,13.2435,536298.3341
2012-09-10 12:30:00,26.49,26.5,26.49,26.49,242243.61913495336,13.2385,13.2435,13.2385,13.2385,242243.6191
2012-09-10 12:35:00,26.49,26.5,26.48,26.49,195934.586581079,13.2385,13.2435,13.2335,13.2385,195934.5866
2012-09-10 12:40:00,26.49,26.5,26.49,26.49,193642.0602170258,13.2385,13.2435,13.2385,13.2385,193642.0602
2012-09-10 12:45:00,26.5,26.5,26.49,26.5,72138.16292220693,13.2435,13.2435,13.2385,13.2435,72138.1629
2012-09-10 12:50:00,26.5,26.5,26.49,26.49,68470.12073972184,13.2435,13.2435,13.2385,13.2385,68470.1207
2012-09-10 12:55:00,26.5,26.5,26.48,26.49,189057.00748891945,13.2435,13.2435,13.2335,13.2385,189057.0075
2012-09-10 13:00:00,26.48,26.49,26.45,26.46,249579.7034999236,13.2335,13.2385,13.2185,13.2235,249579.7035
2012-09-10 13:05:00,26.46,26.47,26.45,26.47,423964.5422589026,13.2235,13.2285,13.2185,13.2285,423964.5423
2012-09-10 13:10:00,26.46,26.47,26.46,26.47,242549.2893168272,13.2235,13.2285,13.2235,13.2285,242549.2893
2012-09-10 13:15:00,26.47,26.47,26.43,26.43,753018.4930460033,13.2285,13.2285,13.2085,13.2085,753018.493
2012-09-10 13:20:00,26.43,26.44,26.41,26.41,287941.3113250802,13.2085,13.2135,13.1985,13.1985,287941.3113
2012-09-10 13:25:00,26.41,26.48,26.4,26.47,415711.4473483112,13.1985,13.2335,13.1935,13.2285,415711.4473
2012-09-10 13:30:00,26.47,26.47,26.45,26.45,211370.9307657038,13.2285,13.2285,13.2185,13.2185,211370.9308
2012-09-10 13:35:00,26.45,26.46,26.45,26.46,137857.25202506495,13.2185,13.2235,13.2185,13.2235,137857.252
2012-09-10 13:40:00,26.46,26.46,26.42,26.43,239645.4225890264,13.2235,13.2235,13.2035,13.2085,239645.4226
2012-09-10 13:45:00,26.43,26.45,26.43,26.44,68011.6154669112,13.2085,13.2185,13.2085,13.2135,68011.6155
2012-09-10 13:50:00,26.45,26.45,26.43,26.43,156197.46293749043,13.2185,13.2185,13.2085,13.2085,156197.4629
2012-09-10 13:55:00,26.43,26.43,26.42,26.43,107443.068928626,13.2085,13.2085,13.2035,13.2085,107443.0689
2012-09-10 14:00:00,26.43,26.45,26.43,26.43,164756.22802995567,13.2085,13.2185,13.2085,13.2085,164756.228
2012-09-10 14:05:00,26.44,26.45,26.43,26.43,169188.44566712517,13.2135,13.2185,13.2085,13.2085,169188.4457
2012-09-10 14:10:00,26.43,26.43,26.42,26.43,99954.14947271891,13.2085,13.2085,13.2035,13.2085,99954.1495
2012-09-10 14:15:00,26.43,26.43,26.42,26.43,99037.13892709764,13.2085,13.2085,13.2035,13.2085,99037.1389
2012-09-10 14:20:00,26.43,26.43,26.42,26.43,153599.2663915635,13.2085,13.2085,13.2035,13.2085,153599.2664
2012-09-10 14:25:00,26.42,26.44,26.42,26.43,152529.42075500535,13.2035,13.2135,13.2035,13.2085,152529.4208
2012-09-10 14:30:00,26.42,26.45,26.42,26.43,176830.20021396913,13.2035,13.2185,13.2035,13.2085,176830.2002
2012-09-10 14:35:00,26.43,26.43,26.41,26.41,402873.2997096133,13.2085,13.2085,13.1985,13.1985,402873.2997
2012-09-10 14:40:00,26.41,26.43,26.4,26.41,204951.85694635488,13.1985,13.2085,13.1935,13.1985,204951.8569
2012-09-10 14:45:00,26.41,26.41,26.39,26.4,210759.5904019563,13.1985,13.1985,13.1885,13.1935,210759.5904
2012-09-10 14:50:00,26.41,26.41,26.38,26.39,232615.00840593,13.1985,13.1985,13.1835,13.1885,232615.0084
2012-09-10 14:55:00,26.39,26.39,26.37,26.37,111111.11111111112,13.1885,13.1885,13.1785,13.1785,111111.1111
2012-09-10 15:00:00,26.38,26.39,26.36,26.36,287177.1358703958,13.1835,13.1885,13.1735,13.1735,287177.1359
2012-09-10 15:05:00,26.36,26.37,26.34,26.36,246981.50695399664,13.1735,13.1785,13.1635,13.1735,246981.507
2012-09-10 15:10:00,26.36,26.36,26.34,26.34,328136.94024147943,13.1735,13.1735,13.1635,13.1635,328136.9402
2012-09-10 15:15:00,26.34,26.34,26.3,26.3,309032.55387436954,13.1635,13.1635,13.1435,13.1435,309032.5539
2012-09-10 15:20:00,26.3,26.34,26.29,26.34,209842.579856335,13.1435,13.1635,13.1385,13.1635,209842.5799
2012-09-10 15:25:00,26.34,26.36,26.34,26.36,237200.0611340364,13.1635,13.1735,13.1635,13.1735,237200.0611
2012-09-10 15:30:00,26.35,26.36,26.34,26.35,230475.31713281368,13.1685,13.1735,13.1635,13.1685,230475.3171
2012-09-10 15:35:00,26.35,26.36,26.34,26.36,196851.59712670028,13.1685,13.1735,13.1635,13.1735,196851.5971
2012-09-10 15:40:00,26.36,26.36,26.3,26.33,412807.5806205105,13.1735,13.1735,13.1435,13.1585,412807.5806
2012-09-10 15:45:00,26.33,26.37,26.33,26.37,532171.786642213,13.1585,13.1785,13.1585,13.1785,532171.7866
2012-09-10 15:50:00,26.37,26.37,26.32,26.36,729940.3943145346,13.1785,13.1785,13.1535,13.1735,729940.3943
2012-09-10 15:55:00,26.36,26.36,26.31,26.31,1007488.9194559072,13.1735,13.1735,13.1485,13.1485,1007488.9195
2012-09-11 09:30:00,26.28,26.32,26.24,26.29,704111.263946202,13.1335,13.1535,13.1135,13.1385,704111.2639
2012-09-11 09:35:00,26.29,26.36,26.26,26.3,338988.23169799783,13.1385,13.1735,13.1235,13.1435,338988.2317
2012-09-11 09:40:00,26.31,26.32,26.25,26.27,549136.4817362066,13.1485,13.1535,13.1185,13.1285,549136.4817
2012-09-11 09:45:00,26.27,26.28,26.26,26.28,186305.9758520556,13.1285,13.1335,13.1235,13.1335,186305.9759
2012-09-11 09:50:00,26.28,26.28,26.25,26.25,195017.5760354577,13.1335,13.1335,13.1185,13.1185,195017.576
2012-09-11 09:55:00,26.25,26.26,26.21,26.22,301237.9642365887,13.1185,13.1235,13.0985,13.1035,301237.9642
2012-09-11 10:00:00,26.22,26.24,26.22,26.22,233226.3487696775,13.1035,13.1135,13.1035,13.1035,233226.3488
2012-09-11 10:05:00,26.23,26.27,26.21,26.26,407764.0226195934,13.1085,13.1285,13.0985,13.1235,407764.0226
2012-09-11 10:10:00,26.26,26.28,26.24,26.24,278312.7005960568,13.1235,13.1335,13.1135,13.1135,278312.7006
2012-09-11 10:15:00,26.24,26.26,26.24,26.24,153293.59620968974,13.1135,13.1235,13.1135,13.1135,153293.5962
2012-09-11 10:20:00,26.24,26.24,26.22,26.24,187070.15130674,13.1135,13.1135,13.1035,13.1135,187070.1513
2012-09-11 10:25:00,26.23,26.24,26.22,26.24,252636.4053186612,13.1085,13.1135,13.1035,13.1135,252636.4053
2012-09-11 10:30:00,26.23,26.24,26.18,26.2,476845.4837230628,13.1085,13.1135,13.0835,13.0935,476845.4837
2012-09-11 10:35:00,26.2,26.22,26.2,26.21,123949.25874980896,13.0935,13.1035,13.0935,13.0985,123949.2587
2012-09-11 10:40:00,26.21,26.22,26.2,26.2,168118.600030567,13.0985,13.1035,13.0935,13.0935,168118.6
2012-09-11 10:45:00,26.2,26.22,26.2,26.21,93382.24056243311,13.0935,13.1035,13.0935,13.0985,93382.2406
2012-09-11 10:50:00,26.21,26.22,26.2,26.21,127770.13602323092,13.0985,13.1035,13.0935,13.0985,127770.136
2012-09-11 10:55:00,26.21,26.22,26.2,26.21,76570.38055937643,13.0985,13.1035,13.0935,13.0985,76570.3806
2012-09-11 11:00:00,26.2,26.22,26.2,26.2,129298.48693259971,13.0935,13.1035,13.0935,13.0935,129298.4869
2012-09-11 11:05:00,26.2,26.21,26.19,26.2,207244.38331040807,13.0935,13.0985,13.0885,13.0935,207244.3833
2012-09-11 11:10:00,26.2,26.22,26.2,26.2,149014.21366345714,13.0935,13.1035,13.0935,13.0935,149014.2137
2012-09-11 11:15:00,26.2,26.22,26.2,26.22,191349.53385297264,13.0935,13.1035,13.0935,13.1035,191349.5339
2012-09-11 11:20:00,26.21,26.24,26.21,26.22,169035.61057618828,13.0985,13.1135,13.0985,13.1035,169035.6106
2012-09-11 11:25:00,26.22,26.24,26.19,26.19,359926.6391563503,13.1035,13.1135,13.0885,13.0885,359926.6392
2012-09-11 11:30:00,26.19,26.2,26.19,26.19,102093.84074583524,13.0885,13.0935,13.0885,13.0885,102093.8407
2012-09-11 11:35:00,26.19,26.2,26.19,26.2,194406.23567171025,13.0885,13.0935,13.0885,13.0935,194406.2357
2012-09-11 11:40:00,26.2,26.2,26.18,26.18,186458.8109429925,13.0935,13.0935,13.0835,13.0835,186458.8109
2012-09-11 11:45:00,26.18,26.19,26.17,26.17,394620.2047990218,13.0835,13.0885,13.0785,13.0785,394620.2048
2012-09-11 11:50:00,26.17,26.17,26.15,26.15,202659.33058230169,13.0785,13.0785,13.0685,13.0685,202659.3306
2012-09-11 11:55:00,26.16,26.16,26.11,26.11,390340.8222527892,13.0735,13.0735,13.0486,13.0486,390340.8223
2012-09-11 12:00:00,26.11,26.11,26.09,26.1,296958.5816903561,13.0486,13.0486,13.0386,13.0436,296958.5817
2012-09-11 12:05:00,26.11,26.11,26.1,26.11,100412.65474552957,13.0486,13.0486,13.0436,13.0486,100412.6547
2012-09-11 12:10:00,26.11,26.12,26.09,26.1,198838.4533088797,13.0486,13.0535,13.0386,13.0436,198838.4533
2012-09-11 12:15:00,26.09,26.1,26.08,26.09,170105.45621274645,13.0386,13.0436,13.0336,13.0386,170105.4562
2012-09-11 12:20:00,26.09,26.09,26.07,26.07,401344.9488002445,13.0386,13.0386,13.0286,13.0286,401344.9488
2012-09-11 12:25:00,26.07,26.1,26.07,26.1,283203.423506037,13.0286,13.0436,13.0286,13.0436,283203.4235
2012-09-11 12:30:00,26.1,26.1,26.07,26.07,246675.8367721229,13.0436,13.0436,13.0286,13.0286,246675.8368
2012-09-11 12:35:00,26.07,26.07,26.03,26.04,412960.4157114473,13.0286,13.0286,13.0086,13.0136,412960.4157
2012-09-11 12:40:00,26.03,26.04,26.01,26.01,176677.36512303224,13.0086,13.0136,12.9986,12.9986,176677.3651
2012-09-11 12:45:00,26.01,26.02,25.94,25.94,1119975.54638545,12.9986,13.0036,12.9636,12.9636,1119975.5464
2012-09-11 12:50:00,25.94,25.96,25.94,25.95,220235.3660400428,12.9636,12.9736,12.9636,12.9686,220235.366
2012-09-11 12:55:00,25.94,25.99,25.94,25.98,288858.3218707015,12.9636,12.9886,12.9636,12.9836,288858.3219
2012-09-11 13:00:00,25.99,26.0,25.97,26.0,227724.28549594985,12.9886,12.9936,12.9786,12.9936,227724.2855
2012-09-11 13:05:00,26.0,26.01,25.99,26.0,412196.24025676295,12.9936,12.9986,12.9886,12.9936,412196.2403
2012-09-11 13:10:00,26.0,26.0,25.96,25.97,273727.6478679505,12.9936,12.9936,12.9736,12.9786,273727.6479
2012-09-11 13:15:00,25.97,25.98,25.94,25.98,162005.19639309184,12.9786,12.9836,12.9636,12.9836,162005.1964
2012-09-11 13:20:00,25.98,25.99,25.97,25.98,136481.73620663304,12.9836,12.9886,12.9786,12.9836,136481.7362
2012-09-11 13:25:00,25.98,25.99,25.96,25.97,226654.4398593917,12.9836,12.9886,12.9736,12.9786,226654.4399
2012-09-11 13:30:00,25.98,26.01,25.97,26.0,256304.44750114623,12.9836,12.9986,12.9786,12.9936,256304.4475
2012-09-11 13:35:00,26.0,26.0,25.96,25.98,260889.50022925265,12.9936,12.9936,12.9736,12.9836,260889.5002
2012-09-11 13:40:00,25.98,26.01,25.98,26.0,307962.7082378114,12.9836,12.9986,12.9836,12.9936,307962.7082
2012-09-11 13:45:00,26.0,26.02,26.0,26.02,116613.17438483876,12.9936,13.0036,12.9936,13.0036,116613.1744
2012-09-11 13:50:00,26.02,26.04,26.01,26.01,351826.3793366957,13.0036,13.0136,12.9986,12.9986,351826.3793
2012-09-11 13:55:00,26.01,26.01,26.01,26.01,121656.73238575576,12.9986,12.9986,12.9986,12.9986,121656.7324
2012-09-11 14:00:00,26.01,26.02,26.01,26.01,162158.03148402873,12.9986,13.0036,12.9986,12.9986,162158.0315
2012-09-11 14:05:00,26.01,26.02,26.01,26.01,168424.27021244078,12.9986,13.0036,12.9986,12.9986,168424.2702
2012-09-11 14:10:00,26.01,26.01,26.0,26.0,220999.5414947272,12.9986,12.9986,12.9936,12.9936,220999.5415
2012-09-11 14:15:00,26.0,26.02,26.0,26.01,147944.36802689897,12.9936,13.0036,12.9936,12.9986,147944.368
2012-09-11 14:20:00,26.02,26.03,26.01,26.03,201895.1551276173,13.0036,13.0086,12.9986,13.0086,201895.1551
2012-09-11 14:25:00,26.02,26.03,26.01,26.01,144276.32584441386,13.0036,13.0086,12.9986,12.9986,144276.3258
2012-09-11 14:30:00,26.01,26.01,26.01,26.01,102399.510927709,12.9986,12.9986,12.9986,12.9986,102399.5109
2012-09-11 14:35:00,26.01,26.03,25.99,26.02,360996.4847929084,12.9986,13.0086,12.9886,13.0036,360996.4848
2012-09-11 14:40:00,26.02,26.03,26.0,26.0,378878.19043252326,13.0036,13.0086,12.9936,12.9936,378878.1904
2012-09-11 14:45:00,26.0,26.0,25.96,25.96,228946.9662234449,12.9936,12.9936,12.9736,12.9736,228946.9662
2012-09-11 14:50:00,25.96,25.96,25.92,25.95,688522.0846706403,12.9736,12.9736,12.9536,12.9686,688522.0847
2012-09-11 14:55:00,25.94,25.96,25.94,25.96,296500.07641754544,12.9636,12.9736,12.9636,12.9736,296500.0764
2012-09-11 15:00:00,25.96,25.98,25.95,25.98,252942.0755005349,12.9736,12.9836,12.9686,12.9836,252942.0755
2012-09-11 15:05:00,25.98,26.01,25.98,25.98,512761.7300932294,12.9836,12.9986,12.9836,12.9836,512761.7301
2012-09-11 15:10:00,25.98,26.0,25.98,26.0,349839.52315451624,12.9836,12.9936,12.9836,12.9936,349839.5232
2012-09-11 15:15:00,26.0,26.0,25.98,25.98,157878.6489377961,12.9936,12.9936,12.9836,12.9836,157878.6489
2012-09-11 15:20:00,25.98,25.98,25.98,25.98,152376.5856640685,12.9836,12.9836,12.9836,12.9836,152376.5857
2012-09-11 15:25:00,25.98,26.0,25.98,26.0,555861.2257374293,12.9836,12.9936,12.9836,12.9936,555861.2257
2012-09-11 15:30:00,26.0,26.0,25.99,26.0,424117.3773498395,12.9936,12.9936,12.9886,12.9936,424117.3773
2012-09-11 15:35:00,26.0,26.0,25.99,26.0,149931.22420907838,12.9936,12.9936,12.9886,12.9936,149931.2242
2012-09-11 15:40:00,25.99,26.0,25.99,26.0,191043.8636710989,12.9886,12.9936,12.9886,12.9936,191043.8637
2012-09-11 15:45:00,26.0,26.02,25.99,26.02,401497.7838911814,12.9936,13.0036,12.9886,13.0036,401497.7839
2012-09-11 15:50:00,26.02,26.05,26.01,26.03,667278.0070304142,13.0036,13.0186,12.9986,13.0086,667278.007
2012-09-11 15:55:00,26.02,26.03,26.0,26.01,1110805.4409292373,13.0036,13.0086,12.9936,12.9986,1110805.4409
2012-09-12 09:30:00,26.04,26.12,26.01,26.01,411126.3946202048,13.0136,13.0535,12.9986,12.9986,411126.3946
2012-09-12 09:35:00,26.02,26.08,26.01,26.06,224820.4187681492,13.0036,13.0336,12.9986,13.0236,224820.4188
2012-09-12 09:40:00,26.06,26.06,26.01,26.03,226043.0994956442,13.0236,13.0236,12.9986,13.0086,226043.0995
2012-09-12 09:45:00,26.03,26.03,26.0,26.01,251108.05440929235,13.0086,13.0086,12.9936,12.9986,251108.0544
2012-09-12 09:50:00,26.01,26.01,25.98,26.0,294818.8904172398,12.9986,12.9986,12.9836,12.9936,294818.8904
2012-09-12 09:55:00,26.0,26.0,25.96,25.96,139385.60293443373,12.9936,12.9936,12.9736,12.9736,139385.6029
2012-09-12 10:00:00,25.96,25.96,25.93,25.96,428243.9248051352,12.9736,12.9736,12.9586,12.9736,428243.9248
2012-09-12 10:05:00,25.96,26.02,25.96,26.02,247898.5174996179,12.9736,13.0036,12.9736,13.0036,247898.5175
2012-09-12 10:10:00,26.02,26.07,26.01,26.07,279993.8865963625,13.0036,13.0286,12.9986,13.0286,279993.8866
2012-09-12 10:15:00,26.07,26.07,26.04,26.04,701513.067400275,13.0286,13.0286,13.0136,13.0136,701513.0674
2012-09-12 10:20:00,26.04,26.05,26.04,26.04,117377.34983952314,13.0136,13.0186,13.0136,13.0136,117377.3498
2012-09-12 10:25:00,26.04,26.05,25.98,25.98,547149.6255540272,13.0136,13.0186,12.9836,12.9836,547149.6256
2012-09-12 10:30:00,25.98,26.0,25.96,25.98,357481.27770136023,12.9836,12.9936,12.9736,12.9836,357481.2777
2012-09-12 10:35:00,25.98,25.98,25.91,25.94,531254.7760965917,12.9836,12.9836,12.9486,12.9636,531254.7761
2012-09-12 10:40:00,25.94,25.96,25.92,25.96,168729.94039431453,12.9636,12.9736,12.9536,12.9736,168729.9404
2012-09-12 10:45:00,25.96,25.97,25.94,25.96,135106.22038820112,12.9736,12.9786,12.9636,12.9736,135106.2204
2012-09-12 10:50:00,25.96,25.98,25.96,25.98,125936.11493198838,12.9736,12.9836,12.9736,12.9836,125936.1149
2012-09-12 10:55:00,25.98,26.01,25.97,26.01,267155.73895766464,12.9836,12.9986,12.9786,12.9986,267155.739
2012-09-12 11:00:00,26.0,26.01,25.99,26.01,159559.8349381018,12.9936,12.9986,12.9886,12.9986,159559.8349
2012-09-12 11:05:00,26.01,26.03,25.99,26.02,359620.9689744765,12.9986,13.0086,12.9886,13.0036,359620.969
2012-09-12 11:10:00,26.03,26.06,26.02,26.05,267308.5740486016,13.0086,13.0236,13.0036,13.0186,267308.574
2012-09-12 11:15:00,26.05,26.06,26.05,26.05,93076.57038055937,13.0186,13.0236,13.0186,13.0186,93076.5704
2012-09-12 11:20:00,26.05,26.09,26.05,26.07,218401.34494880025,13.0186,13.0386,13.0186,13.0286,218401.3449
2012-09-12 11:25:00,26.06,26.07,26.05,26.05,144887.6662081614,13.0236,13.0286,13.0186,13.0186,144887.6662
2012-09-12 11:30:00,26.06,26.07,26.04,26.04,164450.55784808192,13.0236,13.0286,13.0136,13.0136,164450.5578
2012-09-12 11:35:00,26.04,26.07,26.04,26.06,185388.9653064344,13.0136,13.0286,13.0136,13.0236,185388.9653
2012-09-12 11:40:00,26.07,26.07,26.06,26.07,65260.58383004738,13.0286,13.0286,13.0236,13.0286,65260.5838
2012-09-12 11:45:00,26.07,26.07,26.05,26.05,300626.6238728412,13.0286,13.0286,13.0186,13.0186,300626.6239
2012-09-12 11:50:00,26.05,26.07,26.04,26.07,130215.497478221,13.0186,13.0286,13.0136,13.0286,130215.4975
2012-09-12 11:55:00,26.06,26.07,26.02,26.02,67247.4400122268,13.0236,13.0286,13.0036,13.0036,67247.44
2012-09-12 12:00:00,26.02,26.03,26.02,26.03,79321.41219624026,13.0036,13.0086,13.0036,13.0086,79321.4122
2012-09-12 12:05:00,26.03,26.03,26.01,26.01,142289.46966223445,13.0086,13.0086,12.9986,12.9986,142289.4697
2012-09-12 12:10:00,26.01,26.01,25.98,25.99,169035.61057618828,12.9986,12.9986,12.9836,12.9886,169035.6106
2012-09-12 12:15:00,25.99,26.01,25.98,26.0,76417.54546843955,12.9886,12.9986,12.9836,12.9936,76417.5455
2012-09-12 12:20:00,26.0,26.01,26.0,26.01,36680.421824850986,12.9936,12.9986,12.9936,12.9986,36680.4218
2012-09-12 12:25:00,26.01,26.01,26.0,26.0,51199.7554638545,12.9986,12.9986,12.9936,12.9936,51199.7555
2012-09-12 12:30:00,26.0,26.0,26.0,26.0,56243.31346477151,12.9936,12.9936,12.9936,12.9936,56243.3135
2012-09-12 12:35:00,26.0,26.0,26.0,26.0,57465.99419226654,12.9936,12.9936,12.9936,12.9936,57465.9942
2012-09-12 12:40:00,26.0,26.0,26.0,26.0,32095.369096744613,12.9936,12.9936,12.9936,12.9936,32095.3691
2012-09-12 12:45:00,26.0,26.01,25.99,25.99,97967.2932905395,12.9936,12.9986,12.9886,12.9886,97967.2933
2012-09-12 12:50:00,25.98,25.98,25.96,25.97,121198.22711294513,12.9836,12.9836,12.9736,12.9786,121198.2271
2012-09-12 12:55:00,25.98,25.98,25.97,25.97,142289.46966223445,12.9836,12.9836,12.9786,12.9786,142289.4697
2012-09-12 13:00:00,25.98,25.98,25.96,25.96,158948.49457435426,12.9836,12.9836,12.9736,12.9736,158948.4946
2012-09-12 13:05:00,25.96,25.98,25.96,25.96,184319.1196698762,12.9736,12.9836,12.9736,12.9736,184319.1197
2012-09-12 13:10:00,25.96,25.96,25.94,25.94,81002.59819654592,12.9736,12.9736,12.9636,12.9636,81002.5982
2012-09-12 13:15:00,25.94,25.95,25.92,25.92,132049.51856946354,12.9636,12.9686,12.9536,12.9536,132049.5186
2012-09-12 13:20:00,25.92,25.96,25.92,25.96,124713.43420449334,12.9536,12.9736,12.9536,12.9736,124713.4342
2012-09-12 13:25:00,25.96,25.96,25.94,25.94,61898.21182943603,12.9736,12.9736,12.9636,12.9636,61898.2118
2012-09-12 13:30:00,25.94,25.97,25.94,25.96,75347.6998318814,12.9636,12.9786,12.9636,12.9736,75347.6998
2012-09-12 13:35:00,25.97,25.98,25.94,25.95,117224.51474858628,12.9786,12.9836,12.9636,12.9686,117224.5147
2012-09-12 13:40:00,25.95,25.96,25.94,25.96,129756.99220541037,12.9686,12.9736,12.9636,12.9736,129756.9922
2012-09-12 13:45:00,25.96,25.98,25.95,25.96,123185.08329512455,12.9736,12.9836,12.9686,12.9736,123185.0833
2012-09-12 13:50:00,25.96,25.96,25.96,25.96,37903.10255234602,12.9736,12.9736,12.9736,12.9736,37903.1026
2012-09-12 13:55:00,25.96,25.97,25.96,25.97,98578.63365428704,12.9736,12.9786,12.9736,12.9786,98578.6337
2012-09-12 14:00:00,25.96,25.98,25.96,25.98,66177.59437566865,12.9736,12.9836,12.9736,12.9836,66177.5944
2012-09-12 14:05:00,25.98,25.98,25.97,25.98,46309.03255387437,12.9836,12.9836,12.9786,12.9836,46309.0326
2012-09-12 14:10:00,25.97,25.98,25.95,25.96,184624.78985175,12.9786,12.9836,12.9686,12.9736,184624.7899
2012-09-12 14:15:00,25.95,25.96,25.92,25.92,103469.35656426716,12.9686,12.9736,12.9536,12.9536,103469.3566
2012-09-12 14:20:00,25.93,25.96,25.92,25.96,296347.2413266086,12.9586,12.9736,12.9536,12.9736,296347.2413
2012-09-12 14:25:00,25.96,25.99,25.96,25.97,208008.5587650925,12.9736,12.9886,12.9736,12.9786,208008.5588
2012-09-12 14:30:00,25.97,25.98,25.95,25.95,227265.7802231392,12.9786,12.9836,12.9686,12.9686,227265.7802
2012-09-12 14:35:00,25.96,25.96,25.94,25.94,100718.32492740332,12.9736,12.9736,12.9636,12.9636,100718.3249
2012-09-12 14:40:00,25.94,25.94,25.93,25.94,88033.01237964236,12.9636,12.9636,12.9586,12.9636,88033.0124
2012-09-12 14:45:00,25.94,25.94,25.92,25.93,93535.07565337,12.9636,12.9636,12.9536,12.9586,93535.0757
2012-09-12 14:50:00,25.92,25.94,25.92,25.94,101329.66529115084,12.9536,12.9636,12.9536,12.9636,101329.6653
2012-09-12 14:55:00,25.94,25.94,25.91,25.92,240409.59804371084,12.9636,12.9636,12.9486,12.9536,240409.598
2012-09-12 15:00:00,25.91,25.93,25.91,25.93,397829.7417086963,12.9486,12.9586,12.9486,12.9586,397829.7417
2012-09-12 15:05:00,25.93,25.93,25.91,25.91,136634.57129756993,12.9586,12.9586,12.9486,12.9486,136634.5713
2012-09-12 15:10:00,25.91,25.92,25.9,25.91,363441.8462478985,12.9486,12.9536,12.9436,12.9486,363441.8462
2012-09-12 15:15:00,25.91,25.92,25.91,25.92,112639.4620204799,12.9486,12.9536,12.9486,12.9536,112639.462
2012-09-12 15:20:00,25.92,25.92,25.88,25.88,366040.04279382544,12.9536,12.9536,12.9336,12.9336,366040.0428
2012-09-12 15:25:00,25.88,25.9,25.86,25.89,323857.5576952468,12.9336,12.9436,12.9236,12.9386,323857.5577
2012-09-12 15:30:00,25.9,25.9,25.85,25.86,524530.0320953691,12.9436,12.9436,12.9186,12.9236,524530.0321
2012-09-12 15:35:00,25.86,25.87,25.84,25.86,423811.70716796577,12.9236,12.9286,12.9136,12.9236,423811.7072
2012-09-12 15:40:00,25.86,25.86,25.84,25.85,265016.0476845484,12.9236,12.9236,12.9136,12.9186,265016.0477
2012-09-12 15:45:00,25.85,25.86,25.84,25.86,330276.63151459576,12.9186,12.9236,12.9136,12.9236,330276.6315
2012-09-12 15:50:00,25.86,25.89,25.86,25.89,241020.9384074584,12.9236,12.9386,12.9236,12.9386,241020.9384
2012-09-12 15:55:00,25.88,25.92,25.87,25.89,789240.4095980437,12.9336,12.9536,12.9286,12.9386,789240.4096
2012-09-13 09:30:00,25.89,26.02,25.86,25.96,557389.576646798,12.9386,13.0036,12.9236,12.9736,557389.5766
2012-09-13 09:35:00,25.96,26.05,25.96,26.04,213510.6220388201,12.9736,13.0186,12.9736,13.0136,213510.622
2012-09-13 09:40:00,26.04,26.07,25.99,26.05,250038.20877273424,13.0136,13.0286,12.9886,13.0186,250038.2088
2012-09-13 09:45:00,26.05,26.07,26.05,26.07,114167.81292984867,13.0186,13.0286,13.0186,13.0286,114167.8129
2012-09-13 09:50:00,26.07,26.09,26.06,26.09,160171.1753018493,13.0286,13.0386,13.0236,13.0386,160171.1753
2012-09-13 09:55:00,26.09,26.11,26.09,26.11,216108.81858474703,13.0386,13.0486,13.0386,13.0486,216108.8186
2012-09-13 10:00:00,26.11,26.12,26.09,26.11,265016.0476845484,13.0486,13.0535,13.0386,13.0486,265016.0477
2012-09-13 10:05:00,26.11,26.11,26.08,26.09,218707.015130674,13.0486,13.0486,13.0336,13.0386,218707.0151
2012-09-13 10:10:00,26.09,26.12,26.08,26.11,184319.1196698762,13.0386,13.0535,13.0336,13.0486,184319.1197
2012-09-13 10:15:00,26.11,26.17,26.1,26.17,147485.86275408833,13.0486,13.0785,13.0436,13.0785,147485.8628
2012-09-13 10:20:00,26.17,26.17,26.15,26.16,233990.5242243619,13.0785,13.0785,13.0685,13.0735,233990.5242
2012-09-13 10:25:00,26.17,26.17,26.16,26.17,335014.519333639,13.0785,13.0785,13.0735,13.0785,335014.5193
2012-09-13 10:30:00,26.17,26.2,26.17,26.19,243771.97004432217,13.0785,13.0935,13.0785,13.0885,243771.97
2012-09-13 10:35:00,26.19,26.21,26.18,26.21,100106.98456365582,13.0885,13.0985,13.0835,13.0985,100106.9846
2012-09-13 10:40:00,26.21,26.24,26.19,26.21,701818.7375821489,13.0985,13.1135,13.0885,13.0985,701818.7376
2012-09-13 10:45:00,26.22,26.22,26.13,26.13,205868.86749197613,13.1035,13.1035,13.0585,13.0585,205868.8675
2012-09-13 10:50:00,26.13,26.15,26.12,26.13,217178.6642213052,13.0585,13.0685,13.0535,13.0585,217178.6642
2012-09-13 10:55:00,26.14,26.14,26.12,26.13,130368.33256915788,13.0635,13.0635,13.0535,13.0585,130368.3326
2012-09-13 11:00:00,26.13,26.17,26.13,26.15,173467.82821335777,13.0585,13.0785,13.0585,13.0685,173467.8282
2012-09-13 11:05:00,26.15,26.19,26.15,26.15,125324.77456824086,13.0685,13.0885,13.0685,13.0685,125324.7746
2012-09-13 11:10:00,26.15,26.17,26.15,26.16,116307.504202965,13.0685,13.0785,13.0685,13.0735,116307.5042
2012-09-13 11:15:00,26.16,26.17,26.15,26.17,54409.29237352896,13.0735,13.0785,13.0685,13.0785,54409.2924
2012-09-13 11:20:00,26.17,26.19,26.17,26.17,119517.04111263946,13.0785,13.0885,13.0785,13.0785,119517.0411
2012-09-13 11:25:00,26.17,26.19,26.17,26.17,73819.34892251261,13.0785,13.0885,13.0785,13.0785,73819.3489
2012-09-13 11:30:00,26.17,26.19,26.17,26.17,69234.29619440623,13.0785,13.0885,13.0785,13.0785,69234.2962
2012-09-13 11:35:00,26.17,26.17,26.17,26.17,65107.748739110495,13.0785,13.0785,13.0785,13.0785,65107.7487
2012-09-13 11:40:00,26.17,26.18,26.15,26.17,297722.7571450405,13.0785,13.0835,13.0685,13.0785,297722.7571
2012-09-13 11:45:00,26.17,26.17,26.16,26.17,75194.86474094451,13.0785,13.0785,13.0735,13.0785,75194.8647
2012-09-13 11:50:00,26.17,26.18,26.16,26.16,241173.77349839525,13.0785,13.0835,13.0735,13.0735,241173.7735
2012-09-13 11:55:00,26.16,26.18,26.15,26.17,144123.490753477,13.0735,13.0835,13.0685,13.0785,144123.4908
2012-09-13 12:00:00,26.17,26.18,26.17,26.17,144581.99602628764,13.0785,13.0835,13.0785,13.0785,144581.996
2012-09-13 12:05:00,26.17,26.17,26.17,26.17,55479.13801008711,13.0785,13.0785,13.0785,13.0785,55479.138
2012-09-13 12:10:00,26.17,26.17,26.11,26.11,135106.22038820112,13.0785,13.0785,13.0486,13.0486,135106.2204
2012-09-13 12:15:00,26.11,26.13,26.07,26.08,193489.2251260889,13.0486,13.0585,13.0286,13.0336,193489.2251
2012-09-13 12:20:00,26.08,26.11,26.08,26.08,110499.7707473636,13.0336,13.0486,13.0336,13.0336,110499.7707
2012-09-13 12:25:00,26.08,26.11,26.06,26.07,141830.9643894238,13.0336,13.0486,13.0236,13.0286,141830.9644
2012-09-13 12:30:00,26.07,26.19,26.03,26.13,510622.03882011306,13.0286,13.0885,13.0086,13.0585,510622.0388
2012-09-13 12:35:00,26.13,26.17,26.05,26.14,220235.3660400428,13.0585,13.0785,13.0186,13.0635,220235.366
2012-09-13 12:40:00,26.14,26.19,26.12,26.14,381323.5518875134,13.0635,13.0885,13.0535,13.0635,381323.5519
2012-09-13 12:45:00,26.14,26.17,26.09,26.11,151918.08039125783,13.0635,13.0785,13.0386,13.0486,151918.0804
2012-09-13 12:50:00,26.11,26.15,26.1,26.1,168882.77548525142,13.0486,13.0685,13.0436,13.0436,168882.7755
2012-09-13 12:55:00,26.11,26.15,26.09,26.14,150695.3996637628,13.0486,13.0685,13.0386,13.0635,150695.3997
2012-09-13 13:00:00,26.13,26.18,26.12,26.14,247134.3420449335,13.0585,13.0835,13.0535,13.0635,247134.342
2012-09-13 13:05:00,26.13,26.16,26.09,26.1,325844.41387742624,13.0585,13.0735,13.0386,13.0436,325844.4139
2012-09-13 13:10:00,26.09,26.11,26.07,26.11,322176.37169494113,13.0386,13.0486,13.0286,13.0486,322176.3717
2012-09-13 13:15:00,26.11,26.15,26.1,26.14,240562.4331346477,13.0486,13.0685,13.0436,13.0635,240562.4331
2012-09-13 13:20:00,26.14,26.16,26.13,26.14,153904.93657343724,13.0635,13.0735,13.0585,13.0635,153904.9366
2012-09-13 13:25:00,26.14,26.18,26.14,26.17,277701.3602323093,13.0635,13.0835,13.0635,13.0785,277701.3602
2012-09-13 13:30:00,26.18,26.2,26.17,26.17,373070.4569769219,13.0835,13.0935,13.0785,13.0785,373070.457
2012-09-13 13:35:00,26.17,26.18,26.17,26.17,151918.08039125783,13.0785,13.0835,13.0785,13.0785,151918.0804
2012-09-13 13:40:00,26.17,26.18,26.16,26.17,226501.6047684548,13.0785,13.0835,13.0735,13.0785,226501.6048
2012-09-13 13:45:00,26.17,26.19,26.17,26.18,107290.23383768911,13.0785,13.0885,13.0785,13.0835,107290.2338
2012-09-13 13:50:00,26.19,26.19,26.17,26.18,110194.10056548985,13.0885,13.0885,13.0785,13.0835,110194.1006
2012-09-13 13:55:00,26.18,26.19,26.17,26.19,108054.40929237352,13.0835,13.0885,13.0785,13.0885,108054.4093
2012-09-13 14:00:00,26.19,26.22,26.19,26.22,241326.60858933209,13.0885,13.1035,13.0885,13.1035,241326.6086
2012-09-13 14:05:00,26.22,26.23,26.2,26.2,169646.9509399358,13.1035,13.1085,13.0935,13.0935,169646.9509
2012-09-13 14:10:00,26.2,26.26,26.19,26.24,237505.7313159101,13.0935,13.1235,13.0885,13.1135,237505.7313
2012-09-13 14:15:00,26.24,26.24,26.24,26.24,274950.3285954455,13.1135,13.1135,13.1135,13.1135,274950.3286
2012-09-13 14:20:00,26.24,26.27,26.23,26.27,474552.9573590096,13.1135,13.1285,13.1085,13.1285,474552.9574
2012-09-13 14:25:00,26.27,26.34,26.26,26.3,469356.5642671557,13.1285,13.1635,13.1235,13.1435,469356.5643
2012-09-13 14:30:00,26.3,26.3,26.26,26.26,248662.6929543023,13.1435,13.1435,13.1235,13.1235,248662.693
2012-09-13 14:35:00,26.26,26.3,26.24,26.27,373376.12715879566,13.1235,13.1435,13.1135,13.1285,373376.1272
2012-09-13 14:40:00,26.27,26.28,26.25,26.27,334708.84915176523,13.1285,13.1335,13.1185,13.1285,334708.8492
2012-09-13 14:45:00,26.27,26.29,26.26,26.28,284273.2691425951,13.1285,13.1385,13.1235,13.1335,284273.2691
2012-09-13 14:50:00,26.28,26.29,26.26,26.29,99648.47929084518,13.1335,13.1385,13.1235,13.1385,99648.4793
2012-09-13 14:55:00,26.29,26.29,26.26,26.27,138468.59238881245,13.1385,13.1385,13.1235,13.1285,138468.5924
2012-09-13 15:00:00,26.26,26.29,26.26,26.28,196545.92694482653,13.1235,13.1385,13.1235,13.1335,196545.9269
2012-09-13 15:05:00,26.28,26.3,26.27,26.29,175607.51948647408,13.1335,13.1435,13.1285,13.1385,175607.5195
2012-09-13 15:10:00,26.3,26.3,26.26,26.27,239186.91731621572,13.1435,13.1435,13.1235,13.1285,239186.9173
2012-09-13 15:15:00,26.26,26.27,26.24,26.26,146874.5223903408,13.1235,13.1285,13.1135,13.1235,146874.5224
2012-09-13 15:20:00,26.26,26.28,26.25,26.26,280758.06205104693,13.1235,13.1335,13.1185,13.1235,280758.0621
2012-09-13 15:25:00,26.26,26.28,26.26,26.26,181262.4178511386,13.1235,13.1335,13.1235,13.1235,181262.4179
2012-09-13 15:30:00,26.27,26.28,26.26,26.27,200978.144581996,13.1285,13.1335,13.1235,13.1285,200978.1446
2012-09-13 15:35:00,26.27,26.3,26.27,26.3,156197.46293749043,13.1285,13.1435,13.1285,13.1435,156197.4629
2012-09-13 15:40:00,26.3,26.34,26.28,26.32,324927.40333180496,13.1435,13.1635,13.1335,13.1535,324927.4033
2012-09-13 15:45:00,26.32,26.33,26.3,26.32,369249.5797034999,13.1535,13.1585,13.1435,13.1535,369249.5797
2012-09-13 15:50:00,26.32,26.32,26.28,26.28,293443.3745988079,13.1535,13.1535,13.1335,13.1335,293443.3746
2012-09-13 15:55:00,26.28,26.29,26.22,26.24,1276631.5145957512,13.1335,13.1385,13.1035,13.1135,1276631.5146
2012-09-14 09:30:00,26.11,26.14,26.04,26.05,1466605.5326302918,13.0486,13.0635,13.0136,13.0186,1466605.5326
2012-09-14 09:35:00,26.04,26.07,26.01,26.03,604004.2793825462,13.0136,13.0286,12.9986,13.0086,604004.2794
2012-09-14 09:40:00,26.03,26.09,26.0,26.03,822711.2945132202,13.0086,13.0386,12.9936,13.0086,822711.2945
2012-09-14 09:45:00,26.03,26.05,26.0,26.02,922054.1036221916,13.0086,13.0186,12.9936,13.0036,922054.1036
2012-09-14 09:50:00,26.02,26.13,26.02,26.1,930918.5388965306,13.0036,13.0585,13.0036,13.0436,930918.5389
2012-09-14 09:55:00,26.1,26.13,26.07,26.13,1272963.472413266,13.0436,13.0585,13.0286,13.0585,1272963.4724
2012-09-14 10:00:00,26.12,26.22,26.11,26.22,1010698.4563655816,13.0535,13.1035,13.0486,13.1035,1010698.4564
2012-09-14 10:05:00,26.22,26.22,26.19,26.2,466452.697539355,13.1035,13.1035,13.0885,13.0935,466452.6975
2012-09-14 10:10:00,26.19,26.24,26.18,26.19,1060522.696011004,13.0885,13.1135,13.0835,13.0885,1060522.696
2012-09-14 10:15:00,26.18,26.24,26.18,26.2,285954.4551429008,13.0835,13.1135,13.0835,13.0935,285954.4551
2012-09-14 10:20:00,26.2,26.28,26.18,26.24,763869.7845025217,13.0935,13.1335,13.0835,13.1135,763869.7845
2012-09-14 10:25:00,26.25,26.28,26.22,26.22,587650.9246523002,13.1185,13.1335,13.1035,13.1035,587650.9247
2012-09-14 10:30:00,26.22,26.25,26.22,26.22,375057.3131591013,13.1035,13.1185,13.1035,13.1035,375057.3132
2012-09-14 10:35:00,26.22,26.24,26.18,26.19,353507.56533700135,13.1035,13.1135,13.0835,13.0885,353507.5653
2012-09-14 10:40:00,26.18,26.19,26.17,26.17,761118.7528656579,13.0835,13.0885,13.0785,13.0785,761118.7529
2012-09-14 10:45:00,26.18,26.19,26.17,26.19,546996.7904630903,13.0835,13.0885,13.0785,13.0885,546996.7905
2012-09-14 10:50:00,26.18,26.19,26.17,26.17,320342.3506036986,13.0835,13.0885,13.0785,13.0785,320342.3506
2012-09-14 10:55:00,26.17,26.2,26.17,26.19,635641.1432064802,13.0785,13.0935,13.0785,13.0885,635641.1432
2012-09-14 11:00:00,26.19,26.19,26.17,26.17,350756.5337001375,13.0885,13.0885,13.0785,13.0785,350756.5337
2012-09-14 11:05:00,26.17,26.19,26.17,26.18,482653.21717866417,13.0785,13.0885,13.0785,13.0835,482653.2172
2012-09-14 11:10:00,26.18,26.19,26.17,26.18,392939.0187987162,13.0835,13.0885,13.0785,13.0835,392939.0188
2012-09-14 11:15:00,26.17,26.18,26.17,26.17,156961.63839217485,13.0785,13.0835,13.0785,13.0785,156961.6384
2012-09-14 11:20:00,26.17,26.19,26.17,26.19,277701.3602323093,13.0785,13.0885,13.0785,13.0885,277701.3602
2012-09-14 11:25:00,26.19,26.19,26.17,26.18,351979.21442763257,13.0885,13.0885,13.0785,13.0835,351979.2144
2012-09-14 11:30:00,26.19,26.19,26.16,26.19,330123.79642365885,13.0885,13.0885,13.0735,13.0885,330123.7964
2012-09-14 11:35:00,26.19,26.19,26.17,26.17,246217.33149931225,13.0885,13.0885,13.0785,13.0785,246217.3315
2012-09-14 11:40:00,26.18,26.19,26.17,26.18,246217.33149931225,13.0835,13.0885,13.0785,13.0835,246217.3315
2012-09-14 11:45:00,26.18,26.18,26.16,26.18,335625.8596973865,13.0835,13.0835,13.0735,13.0835,335625.8597
2012-09-14 11:50:00,26.18,26.19,26.17,26.17,188598.5022161088,13.0835,13.0885,13.0785,13.0785,188598.5022
2012-09-14 11:55:00,26.17,26.17,26.15,26.17,582913.0368332568,13.0785,13.0785,13.0685,13.0785,582913.0368
2012-09-14 12:00:00,26.17,26.19,26.17,26.19,212593.61149319884,13.0785,13.0885,13.0785,13.0885,212593.6115
2012-09-14 12:05:00,26.19,26.19,26.19,26.19,102246.67583677212,13.0885,13.0885,13.0885,13.0885,102246.6758
2012-09-14 12:10:00,26.19,26.19,26.17,26.17,97355.952926792,13.0885,13.0885,13.0785,13.0785,97355.9529
2012-09-14 12:15:00,26.18,26.18,26.17,26.17,170105.45621274645,13.0835,13.0835,13.0785,13.0785,170105.4562
2012-09-14 12:20:00,26.17,26.18,26.17,26.17,186458.8109429925,13.0785,13.0835,13.0785,13.0785,186458.8109
2012-09-14 12:25:00,26.17,26.17,26.16,26.16,142136.63457129756,13.0785,13.0785,13.0735,13.0735,142136.6346
2012-09-14 12:30:00,26.16,26.17,26.12,26.13,214733.3027663152,13.0735,13.0785,13.0535,13.0585,214733.3028
2012-09-14 12:35:00,26.13,26.13,26.11,26.11,126394.62020479902,13.0585,13.0585,13.0486,13.0486,126394.6202
2012-09-14 12:40:00,26.11,26.12,26.11,26.11,162922.20693871312,13.0486,13.0535,13.0486,13.0486,162922.2069
2012-09-14 12:45:00,26.11,26.11,26.11,26.11,138774.26257068623,13.0486,13.0486,13.0486,13.0486,138774.2626
2012-09-14 12:50:00,26.11,26.13,26.11,26.11,198991.28839981652,13.0486,13.0585,13.0486,13.0486,198991.2884
2012-09-14 12:55:00,26.12,26.12,26.09,26.09,162922.20693871312,13.0535,13.0535,13.0386,13.0386,162922.2069
2012-09-14 13:00:00,26.09,26.11,26.09,26.09,240409.59804371084,13.0386,13.0486,13.0386,13.0386,240409.598
2012-09-14 13:05:00,26.09,26.09,26.08,26.08,143664.98548066636,13.0386,13.0386,13.0336,13.0336,143664.9855
2012-09-14 13:10:00,26.08,26.09,26.06,26.06,154210.60675531102,13.0336,13.0386,13.0236,13.0236,154210.6068
2012-09-14 13:15:00,26.07,26.07,26.05,26.05,175760.35457741097,13.0286,13.0286,13.0186,13.0186,175760.3546
2012-09-14 13:20:00,26.05,26.07,26.04,26.06,280452.39186917315,13.0186,13.0286,13.0136,13.0236,280452.3919
2012-09-14 13:25:00,26.06,26.07,26.05,26.05,181109.5827602017,13.0236,13.0286,13.0186,13.0186,181109.5828
2012-09-14 13:30:00,26.05,26.06,26.05,26.06,100565.48983646646,13.0186,13.0236,13.0186,13.0236,100565.4898
2012-09-14 13:35:00,26.06,26.06,26.04,26.05,152835.0909368791,13.0236,13.0236,13.0136,13.0186,152835.0909
2012-09-14 13:40:00,26.04,26.05,26.04,26.04,154057.77166437413,13.0136,13.0186,13.0136,13.0136,154057.7717
2012-09-14 13:45:00,26.04,26.06,26.04,26.06,131591.0132966529,13.0136,13.0236,13.0136,13.0236,131591.0133
2012-09-14 13:50:00,26.06,26.09,26.05,26.09,263946.2020479902,13.0236,13.0386,13.0186,13.0386,263946.202
2012-09-14 13:55:00,26.09,26.12,26.09,26.11,376585.6640684701,13.0386,13.0535,13.0386,13.0486,376585.6641
2012-09-14 14:00:00,26.11,26.11,26.08,26.08,173162.15803148402,13.0486,13.0486,13.0336,13.0336,173162.158
2012-09-14 14:05:00,26.08,26.09,26.07,26.08,157267.3085740486,13.0336,13.0386,13.0286,13.0336,157267.3086
2012-09-14 14:10:00,26.09,26.09,26.07,26.07,92006.7247440012,13.0386,13.0386,13.0286,13.0286,92006.7247
2012-09-14 14:15:00,26.08,26.08,26.03,26.03,438636.710988843,13.0336,13.0336,13.0086,13.0086,438636.711
2012-09-14 14:20:00,26.03,26.04,26.02,26.02,118905.70074889192,13.0086,13.0136,13.0036,13.0036,118905.7007
2012-09-14 14:25:00,26.02,26.04,26.01,26.04,341280.758062051,13.0036,13.0136,12.9986,13.0136,341280.7581
2012-09-14 14:30:00,26.03,26.04,26.03,26.03,254623.26150084057,13.0086,13.0136,13.0086,13.0086,254623.2615
2012-09-14 14:35:00,26.03,26.05,26.03,26.04,320036.68042182486,13.0086,13.0186,13.0086,13.0136,320036.6804
2012-09-14 14:40:00,26.05,26.06,26.04,26.05,281980.7427785419,13.0186,13.0236,13.0136,13.0186,281980.7428
2012-09-14 14:45:00,26.05,26.09,26.05,26.08,353660.40042793826,13.0186,13.0386,13.0186,13.0336,353660.4004
2012-09-14 14:50:00,26.08,26.15,26.07,26.11,813235.5188751337,13.0336,13.0685,13.0286,13.0486,813235.5189
2012-09-14 14:55:00,26.11,26.15,26.1,26.13,303836.16078251565,13.0486,13.0685,13.0436,13.0585,303836.1608
2012-09-14 15:00:00,26.13,26.14,26.12,26.14,248204.1876814917,13.0585,13.0635,13.0535,13.0635,248204.1877
2012-09-14 15:05:00,26.14,26.15,26.13,26.15,505578.4808191961,13.0635,13.0685,13.0585,13.0685,505578.4808
2012-09-14 15:10:00,26.15,26.15,26.1,26.11,380253.7062509552,13.0685,13.0685,13.0436,13.0486,380253.7063
2012-09-14 15:15:00,26.11,26.15,26.11,26.14,374293.1377044169,13.0486,13.0685,13.0486,13.0635,374293.1377
2012-09-14 15:20:00,26.14,26.15,26.13,26.14,559223.5977380406,13.0635,13.0685,13.0585,13.0635,559223.5977
2012-09-14 15:25:00,26.14,26.15,26.13,26.15,339293.9018798716,13.0635,13.0685,13.0585,13.0685,339293.9019
2012-09-14 15:30:00,26.14,26.15,26.11,26.11,556472.5661011768,13.0635,13.0685,13.0486,13.0486,556472.5661
2012-09-14 15:35:00,26.11,26.15,26.11,26.11,306128.68714656885,13.0486,13.0685,13.0486,13.0486,306128.6871
2012-09-14 15:40:00,26.11,26.13,26.09,26.1,349839.52315451624,13.0486,13.0585,13.0386,13.0436,349839.5232
2012-09-14 15:45:00,26.1,26.1,26.01,26.02,959804.3710836008,13.0436,13.0436,12.9986,13.0036,959804.3711
2012-09-14 15:50:00,26.02,26.07,26.01,26.07,809567.4766926486,13.0036,13.0286,12.9986,13.0286,809567.4767
2012-09-14 15:55:00,26.07,26.13,26.04,26.13,1121809.5674766926,13.0286,13.0585,13.0136,13.0585,1121809.5675
2012-09-17 09:30:00,25.84,25.92,25.81,25.9,933822.4056243312,13.0079,13.0482,12.9928,13.0382,933822.4056
2012-09-17 09:35:00,25.9,25.94,25.88,25.9,714504.0501299098,13.0382,13.0583,13.0281,13.0382,714504.0501
2012-09-17 09:40:00,25.9,25.92,25.82,25.82,241937.9489530796,13.0382,13.0482,12.9979,12.9979,241937.949
2012-09-17 09:45:00,25.83,25.88,25.82,25.85,221458.0467675378,13.0029,13.0281,12.9979,13.013,221458.0468
2012-09-17 09:50:00,25.85,25.85,25.81,25.83,437108.3600794742,13.013,13.013,12.9928,13.0029,437108.3601
2012-09-17 09:55:00,25.82,25.83,25.78,25.81,228946.9662234449,12.9979,13.0029,12.9777,12.9928,228946.9662
2012-09-17 10:00:00,25.81,25.84,25.81,25.84,222986.3976769066,12.9928,13.0079,12.9928,13.0079,222986.3977
2012-09-17 10:05:00,25.84,25.88,25.83,25.86,230016.81186000304,13.0079,13.0281,13.0029,13.018,230016.8119
2012-09-17 10:10:00,25.86,25.88,25.84,25.84,354271.74079168576,13.018,13.0281,13.0079,13.0079,354271.7408
2012-09-17 10:15:00,25.84,25.86,25.83,25.84,312242.090784044,13.0079,13.018,13.0029,13.0079,312242.0908
2012-09-17 10:20:00,25.85,25.85,25.83,25.83,330429.4666055326,13.013,13.013,13.0029,13.0029,330429.4666
2012-09-17 10:25:00,25.83,25.84,25.81,25.83,343726.1195170411,13.0029,13.0079,12.9928,13.0029,343726.1195
2012-09-17 10:30:00,25.83,25.83,25.81,25.81,1081308.2683784196,13.0029,13.0029,12.9928,12.9928,1081308.2684
2012-09-17 10:35:00,25.81,25.81,25.79,25.8,263946.2020479902,12.9928,12.9928,12.9828,12.9878,263946.202
2012-09-17 10:40:00,25.8,25.81,25.78,25.79,243924.80513525903,12.9878,12.9928,12.9777,12.9828,243924.8051
2012-09-17 10:45:00,25.79,25.79,25.77,25.79,311325.0802384227,12.9828,12.9828,12.9727,12.9828,311325.0802
2012-09-17 10:50:00,25.79,25.79,25.76,25.78,602781.5986550512,12.9828,12.9828,12.9677,12.9777,602781.5987
2012-09-17 10:55:00,25.78,25.79,25.77,25.78,205257.52712822863,12.9777,12.9828,12.9727,12.9777,205257.5271
2012-09-17 11:00:00,25.77,25.79,25.76,25.79,502827.44918233226,12.9727,12.9828,12.9677,12.9828,502827.4492
2012-09-17 11:05:00,25.79,25.81,25.79,25.81,301543.63441846246,12.9828,12.9928,12.9828,12.9928,301543.6344
2012-09-17 11:10:00,25.8,25.81,25.79,25.81,252177.9000458505,12.9878,12.9928,12.9828,12.9928,252177.9
2012-09-17 11:15:00,25.81,25.81,25.79,25.8,187681.4916704876,12.9928,12.9928,12.9828,12.9878,187681.4917
2012-09-17 11:20:00,25.79,25.81,25.77,25.79,321717.8664221305,12.9828,12.9928,12.9727,12.9828,321717.8664
2012-09-17 11:25:00,25.8,25.8,25.77,25.77,390952.1626165367,12.9878,12.9878,12.9727,12.9727,390952.1626
2012-09-17 11:30:00,25.77,25.78,25.77,25.77,258291.30368332568,12.9727,12.9777,12.9727,12.9727,258291.3037
2012-09-17 11:35:00,25.77,25.78,25.75,25.77,219471.1905853584,12.9727,12.9777,12.9626,12.9727,219471.1906
2012-09-17 11:40:00,25.77,25.79,25.76,25.77,238117.07167965765,12.9727,12.9828,12.9677,12.9727,238117.0717
2012-09-17 11:45:00,25.77,25.77,25.75,25.75,171939.477303989,12.9727,12.9727,12.9626,12.9626,171939.4773
2012-09-17 11:50:00,25.75,25.77,25.75,25.76,168424.27021244078,12.9626,12.9727,12.9626,12.9677,168424.2702
2012-09-17 11:55:00,25.76,25.76,25.74,25.75,357939.78297417087,12.9677,12.9677,12.9576,12.9626,357939.783
2012-09-17 12:00:00,25.75,25.75,25.73,25.75,1102705.1811095828,12.9626,12.9626,12.9526,12.9626,1102705.1811
2012-09-17 12:05:00,25.75,25.75,25.73,25.75,142136.63457129756,12.9626,12.9626,12.9526,12.9626,142136.6346
2012-09-17 12:10:00,25.74,25.75,25.73,25.73,112486.62692954302,12.9576,12.9626,12.9526,12.9526,112486.6269
2012-09-17 12:15:00,25.73,25.77,25.73,25.76,485251.4137245912,12.9526,12.9727,12.9526,12.9677,485251.4137
2012-09-17 12:20:00,25.76,25.77,25.75,25.75,104539.20220082533,12.9677,12.9727,12.9626,12.9626,104539.2022
2012-09-17 12:25:00,25.75,25.76,25.75,25.75,119822.7112945132,12.9626,12.9677,12.9626,12.9626,119822.7113
2012-09-17 12:30:00,25.75,25.76,25.73,25.75,275561.668959193,12.9626,12.9677,12.9526,12.9626,275561.669
2012-09-17 12:35:00,25.75,25.76,25.75,25.75,160629.68057465993,12.9626,12.9677,12.9626,12.9626,160629.6806
2012-09-17 12:40:00,25.76,25.79,25.75,25.78,480055.02063273726,12.9677,12.9828,12.9626,12.9777,480055.0206
2012-09-17 12:45:00,25.78,25.79,25.78,25.79,110499.7707473636,12.9777,12.9828,12.9777,12.9828,110499.7707
2012-09-17 12:50:00,25.78,25.79,25.78,25.79,69387.13128534312,12.9777,12.9828,12.9777,12.9828,69387.1313
2012-09-17 12:55:00,25.78,25.79,25.77,25.78,93229.40547149624,12.9777,12.9828,12.9727,12.9777,93229.4055
2012-09-17 13:00:00,25.78,25.79,25.77,25.78,166590.24912119823,12.9777,12.9828,12.9727,12.9777,166590.2491
2012-09-17 13:05:00,25.78,25.79,25.77,25.77,77793.06128687147,12.9777,12.9828,12.9727,12.9727,77793.0613
2012-09-17 13:10:00,25.77,25.78,25.76,25.77,279993.8865963625,12.9727,12.9777,12.9677,12.9727,279993.8866
2012-09-17 13:15:00,25.77,25.77,25.75,25.77,255845.94222833565,12.9727,12.9727,12.9626,12.9727,255845.9422
2012-09-17 13:20:00,25.77,25.78,25.76,25.77,176066.02475928472,12.9727,12.9777,12.9677,12.9727,176066.0248
2012-09-17 13:25:00,25.77,25.78,25.76,25.78,104539.20220082533,12.9727,12.9777,12.9677,12.9777,104539.2022
2012-09-17 13:30:00,25.78,25.81,25.78,25.81,135870.3958428855,12.9777,12.9928,12.9777,12.9928,135870.3958
2012-09-17 13:35:00,25.81,25.81,25.8,25.81,181568.0880330124,12.9928,12.9928,12.9878,12.9928,181568.088
2012-09-17 13:40:00,25.81,25.83,25.8,25.83,106373.22329206784,12.9928,13.0029,12.9878,13.0029,106373.2233
2012-09-17 13:45:00,25.83,25.84,25.82,25.84,382851.90279688215,13.0029,13.0079,12.9979,13.0079,382851.9028
2012-09-17 13:50:00,25.83,25.84,25.81,25.83,215344.64313006264,13.0029,13.0079,12.9928,13.0029,215344.6431
2012-09-17 13:55:00,25.82,25.83,25.81,25.83,130979.6729329054,12.9979,13.0029,12.9928,13.0029,130979.6729
2012-09-17 14:00:00,25.83,25.84,25.83,25.83,126547.4552957359,13.0029,13.0079,13.0029,13.0029,126547.4553
2012-09-17 14:05:00,25.83,25.85,25.83,25.84,362524.8357022772,13.0029,13.013,13.0029,13.0079,362524.8357
2012-09-17 14:10:00,25.84,25.88,25.84,25.88,209078.40440165065,13.0079,13.0281,13.0079,13.0281,209078.4044
2012-09-17 14:15:00,25.88,25.89,25.85,25.89,134647.71511539049,13.0281,13.0331,13.013,13.0331,134647.7151
2012-09-17 14:20:00,25.89,25.9,25.86,25.87,203576.34112792296,13.0331,13.0382,13.018,13.0231,203576.3411
2012-09-17 14:25:00,25.87,25.88,25.85,25.86,272810.6373223292,13.0231,13.0281,13.013,13.018,272810.6373
2012-09-17 14:30:00,25.86,25.86,25.83,25.84,220235.3660400428,13.018,13.018,13.0029,13.0079,220235.366
2012-09-17 14:35:00,25.84,25.85,25.83,25.84,53033.77655509705,13.0079,13.013,13.0029,13.0079,53033.7766
2012-09-17 14:40:00,25.84,25.86,25.83,25.84,168882.77548525142,13.0079,13.018,13.0029,13.0079,168882.7755
2012-09-17 14:45:00,25.85,25.86,25.84,25.85,120892.55693107136,13.013,13.018,13.0079,13.013,120892.5569
2012-09-17 14:50:00,25.86,25.86,25.84,25.86,123337.91838606144,13.018,13.018,13.0079,13.018,123337.9184
2012-09-17 14:55:00,25.86,25.86,25.85,25.86,143206.48020785573,13.018,13.018,13.013,13.018,143206.4802
2012-09-17 15:00:00,25.86,25.9,25.85,25.88,420755.00534922816,13.018,13.0382,13.013,13.0281,420755.0053
2012-09-17 15:05:00,25.88,25.88,25.86,25.88,322634.87696775177,13.0281,13.0281,13.018,13.0281,322634.877
2012-09-17 15:10:00,25.88,25.9,25.87,25.9,320342.3506036986,13.0281,13.0382,13.0231,13.0382,320342.3506
2012-09-17 15:15:00,25.9,25.92,25.88,25.89,283661.9287788476,13.0382,13.0482,13.0281,13.0331,283661.9288
2012-09-17 15:20:00,25.88,25.91,25.88,25.9,223750.573131591,13.0281,13.0432,13.0281,13.0382,223750.5731
2012-09-17 15:25:00,25.9,25.92,25.88,25.9,292067.858780376,13.0382,13.0482,13.0281,13.0382,292067.8588
2012-09-17 15:30:00,25.9,25.9,25.88,25.89,194406.23567171025,13.0382,13.0382,13.0281,13.0331,194406.2357
2012-09-17 15:35:00,25.89,25.92,25.88,25.92,151918.08039125783,13.0331,13.0482,13.0281,13.0482,151918.0804
2012-09-17 15:40:00,25.91,25.94,25.87,25.89,1404860.1558917926,13.0432,13.0583,13.0231,13.0331,1404860.1559
2012-09-17 15:45:00,25.89,25.95,25.89,25.93,609812.0128381476,13.0331,13.0633,13.0331,13.0533,609812.0128
2012-09-17 15:50:00,25.94,25.96,25.9,25.93,872994.0394314534,13.0583,13.0684,13.0382,13.0533,872994.0394
2012-09-17 15:55:00,25.93,25.98,25.92,25.98,936879.1074430688,13.0533,13.0784,13.0482,13.0784,936879.1074
2012-09-18 09:30:00,25.84,25.96,25.81,25.91,735900.9628610729,13.0079,13.0684,12.9928,13.0432,735900.9629
2012-09-18 09:35:00,25.9,25.98,25.9,25.95,200061.1340363748,13.0382,13.0784,13.0382,13.0633,200061.134
2012-09-18 09:40:00,25.96,25.98,25.93,25.98,160935.3507565337,13.0684,13.0784,13.0533,13.0784,160935.3508
2012-09-18 09:45:00,25.98,25.99,25.96,25.98,235671.7102246676,13.0784,13.0835,13.0684,13.0784,235671.7102
2012-09-18 09:50:00,25.98,25.98,25.94,25.94,247440.01222680727,13.0784,13.0784,13.0583,13.0583,247440.0122
2012-09-18 09:55:00,25.94,26.0,25.94,26.0,180803.912578328,13.0583,13.0885,13.0583,13.0885,180803.9126
2012-09-18 10:00:00,26.0,26.01,25.98,25.98,211218.09567476693,13.0885,13.0935,13.0784,13.0784,211218.0957
2012-09-18 10:05:00,25.98,26.0,25.96,26.0,325997.2489683631,13.0784,13.0885,13.0684,13.0885,325997.249
2012-09-18 10:10:00,26.0,26.02,25.99,26.01,207855.7236741556,13.0885,13.0986,13.0835,13.0935,207855.7237
2012-09-18 10:15:00,26.01,26.03,26.0,26.02,98425.79856335014,13.0935,13.1036,13.0885,13.0986,98425.7986
2012-09-18 10:20:00,26.01,26.05,26.01,26.03,429160.9353507565,13.0935,13.1137,13.0935,13.1036,429160.9354
2012-09-18 10:25:00,26.03,26.07,26.03,26.05,175149.01421366344,13.1036,13.1237,13.1036,13.1137,175149.0142
2012-09-18 10:30:00,26.04,26.09,26.04,26.08,452391.86917316215,13.1086,13.1338,13.1086,13.1288,452391.8692
2012-09-18 10:35:00,26.08,26.13,26.07,26.11,414947.2718936268,13.1288,13.1539,13.1237,13.1439,414947.2719
2012-09-18 10:40:00,26.11,26.18,26.07,26.17,816597.890875745,13.1439,13.1791,13.1237,13.1741,816597.8909
2012-09-18 10:45:00,26.16,26.2,26.13,26.19,386367.1098884304,13.169,13.1892,13.1539,13.1841,386367.1099
2012-09-18 10:50:00,26.2,26.26,26.17,26.22,467828.2133577869,13.1892,13.2194,13.1741,13.1992,467828.2134
2012-09-18 10:55:00,26.22,26.27,26.2,26.26,439248.05135259056,13.1992,13.2244,13.1892,13.2194,439248.0514
2012-09-18 11:00:00,26.25,26.26,26.21,26.22,321717.8664221305,13.2143,13.2194,13.1942,13.1992,321717.8664
2012-09-18 11:05:00,26.22,26.23,26.19,26.2,306434.3573284426,13.1992,13.2043,13.1841,13.1892,306434.3573
2012-09-18 11:10:00,26.2,26.21,26.17,26.17,450710.68317285646,13.1892,13.1942,13.1741,13.1741,450710.6832
2012-09-18 11:15:00,26.17,26.2,26.17,26.19,671710.2246675836,13.1741,13.1892,13.1741,13.1841,671710.2247
2012-09-18 11:20:00,26.19,26.2,26.18,26.19,191196.69876203567,13.1841,13.1892,13.1791,13.1841,191196.6988
2012-09-18 11:25:00,26.19,26.19,26.17,26.17,210606.7553110194,13.1841,13.1841,13.1741,13.1741,210606.7553
2012-09-18 11:30:00,26.17,26.18,26.13,26.15,453767.38499159407,13.1741,13.1791,13.1539,13.164,453767.385
2012-09-18 11:35:00,26.16,26.19,26.16,26.17,471343.4204493351,13.169,13.1841,13.169,13.1741,471343.4204
2012-09-18 11:40:00,26.17,26.2,26.16,26.19,676295.27739569,13.1741,13.1892,13.169,13.1841,676295.2774
2012-09-18 11:45:00,26.19,26.2,26.18,26.2,253859.08604615612,13.1841,13.1892,13.1791,13.1892,253859.086
2012-09-18 11:50:00,26.2,26.22,26.2,26.22,184777.62494268685,13.1892,13.1992,13.1892,13.1992,184777.6249
2012-09-18 11:55:00,26.22,26.22,26.21,26.22,144734.8311172245,13.1992,13.1992,13.1942,13.1992,144734.8311
2012-09-18 12:00:00,26.22,26.28,26.22,26.26,369402.4147944368,13.1992,13.2294,13.1992,13.2194,369402.4148
2012-09-18 12:05:00,26.26,26.28,26.24,26.27,645881.0942992511,13.2194,13.2294,13.2093,13.2244,645881.0943
2012-09-18 12:10:00,26.27,26.28,26.26,26.26,337612.7158795659,13.2244,13.2294,13.2194,13.2194,337612.7159
2012-09-18 12:15:00,26.26,26.28,26.24,26.26,292067.858780376,13.2194,13.2294,13.2093,13.2194,292067.8588
2012-09-18 12:20:00,26.26,26.28,26.26,26.27,239339.75240715267,13.2194,13.2294,13.2194,13.2244,239339.7524
2012-09-18 12:25:00,26.27,26.28,26.25,26.26,555555.5555555555,13.2244,13.2294,13.2143,13.2194,555555.5556
2012-09-18 12:30:00,26.25,26.26,26.23,26.25,1942839.675989607,13.2143,13.2194,13.2043,13.2143,1942839.676
2012-09-18 12:35:00,26.25,26.3,26.24,26.3,578939.324468898,13.2143,13.2395,13.2093,13.2395,578939.3245
2012-09-18 12:40:00,26.3,26.34,26.3,26.32,248357.0227724285,13.2395,13.2597,13.2395,13.2496,248357.0228
2012-09-18 12:45:00,26.32,26.34,26.31,26.33,427479.7493504508,13.2496,13.2597,13.2445,13.2546,427479.7494
2012-09-18 12:50:00,26.32,26.36,26.32,26.36,492587.49808956136,13.2496,13.2697,13.2496,13.2697,492587.4981
2012-09-18 12:55:00,26.36,26.39,26.34,26.37,516888.27754852513,13.2697,13.2848,13.2597,13.2748,516888.2775
2012-09-18 13:00:00,26.37,26.41,26.37,26.4,407305.5173467828,13.2748,13.2949,13.2748,13.2899,407305.5173
2012-09-18 13:05:00,26.4,26.41,26.36,26.37,553263.0291915024,13.2899,13.2949,13.2697,13.2748,553263.0292
2012-09-18 13:10:00,26.37,26.4,26.36,26.37,235824.54531560445,13.2748,13.2899,13.2697,13.2748,235824.5453
2012-09-18 13:15:00,26.37,26.39,26.37,26.38,180498.2423964542,13.2748,13.2848,13.2748,13.2798,180498.2424
2012-09-18 13:20:00,26.37,26.38,26.37,26.38,116154.66911202812,13.2748,13.2798,13.2748,13.2798,116154.6691
2012-09-18 13:25:00,26.38,26.38,26.33,26.34,279076.87605074124,13.2798,13.2798,13.2546,13.2597,279076.8761
2012-09-18 13:30:00,26.34,26.34,26.31,26.32,382699.0677059453,13.2597,13.2597,13.2445,13.2496,382699.0677
2012-09-18 13:35:00,26.33,26.35,26.32,26.35,139079.93275255998,13.2546,13.2647,13.2496,13.2647,139079.9328
2012-09-18 13:40:00,26.35,26.37,26.34,26.37,117988.69020327069,13.2647,13.2748,13.2597,13.2748,117988.6902
2012-09-18 13:45:00,26.37,26.37,26.33,26.36,336084.36497019714,13.2748,13.2748,13.2546,13.2697,336084.365
2012-09-18 13:50:00,26.35,26.37,26.35,26.37,99648.47929084518,13.2647,13.2748,13.2647,13.2748,99648.4793
2012-09-18 13:55:00,26.37,26.37,26.35,26.36,218859.8502216109,13.2748,13.2748,13.2647,13.2697,218859.8502
2012-09-18 14:00:00,26.36,26.37,26.34,26.34,183707.77930612868,13.2697,13.2748,13.2597,13.2597,183707.7793
2012-09-18 14:05:00,26.34,26.36,26.33,26.35,284731.77441540576,13.2597,13.2697,13.2546,13.2647,284731.7744
2012-09-18 14:10:00,26.34,26.38,26.34,26.36,306740.02751031634,13.2597,13.2798,13.2597,13.2697,306740.0275
2012-09-18 14:15:00,26.37,26.38,26.34,26.35,230628.15222375057,13.2748,13.2798,13.2597,13.2647,230628.1522
2012-09-18 14:20:00,26.34,26.36,26.34,26.36,183707.77930612868,13.2597,13.2697,13.2597,13.2697,183707.7793
2012-09-18 14:25:00,26.35,26.36,26.35,26.36,98425.79856335014,13.2647,13.2697,13.2647,13.2697,98425.7986
2012-09-18 14:30:00,26.35,26.36,26.33,26.34,318202.6593305823,13.2647,13.2697,13.2546,13.2597,318202.6593
2012-09-18 14:35:00,26.34,26.34,26.32,26.32,200366.8042182485,13.2597,13.2597,13.2496,13.2496,200366.8042
2012-09-18 14:40:00,26.32,26.34,26.32,26.32,340516.5826073666,13.2496,13.2597,13.2496,13.2496,340516.5826
2012-09-18 14:45:00,26.32,26.32,26.28,26.3,357175.60751948645,13.2496,13.2496,13.2294,13.2395,357175.6075
2012-09-18 14:50:00,26.3,26.32,26.28,26.32,304294.6660553263,13.2395,13.2496,13.2294,13.2496,304294.6661
2012-09-18 14:55:00,26.32,26.34,26.31,26.33,358551.1233379184,13.2496,13.2597,13.2445,13.2546,358551.1233
2012-09-18 15:00:00,26.33,26.36,26.33,26.35,356258.5969738652,13.2546,13.2697,13.2546,13.2647,356258.597
2012-09-18 15:05:00,26.35,26.39,26.34,26.39,337154.2106067553,13.2647,13.2848,13.2597,13.2848,337154.2106
2012-09-18 15:10:00,26.39,26.41,26.37,26.39,580009.1701054561,13.2848,13.2949,13.2748,13.2848,580009.1701
2012-09-18 15:15:00,26.39,26.41,26.36,26.39,457588.262265016,13.2848,13.2949,13.2697,13.2848,457588.2623
2012-09-18 15:20:00,26.39,26.41,26.36,26.41,384227.41861531406,13.2848,13.2949,13.2697,13.2949,384227.4186
2012-09-18 15:25:00,26.41,26.43,26.4,26.42,528198.0742778542,13.2949,13.305,13.2899,13.2999,528198.0743
2012-09-18 15:30:00,26.43,26.43,26.37,26.37,648326.4557542411,13.305,13.305,13.2748,13.2748,648326.4558
2012-09-18 15:35:00,26.38,26.41,26.37,26.4,458810.94299251103,13.2798,13.2949,13.2748,13.2899,458810.943
2012-09-18 15:40:00,26.4,26.43,26.39,26.43,531101.9410056549,13.2899,13.305,13.2848,13.305,531101.941
2012-09-18 15:45:00,26.43,26.44,26.38,26.43,1289316.8271435122,13.305,13.31,13.2798,13.305,1289316.8271
2012-09-18 15:50:00,26.43,26.44,26.41,26.43,899893.0154363442,13.305,13.31,13.2949,13.305,899893.0154
2012-09-18 15:55:00,26.43,26.45,26.41,26.45,1903561.0576188287,13.305,13.315,13.2949,13.315,1903561.0576
2012-09-19 09:30:00,26.5,26.69,26.48,26.65,1000000.0,13.3402,13.4358,13.3301,13.4157,1000000.0
2012-09-19 09:35:00,26.64,26.64,26.51,26.6,778389.1181415253,13.4107,13.4107,13.3452,13.3905,778389.1181
2012-09-19 09:40:00,26.6,26.71,26.59,26.69,659483.4173926333,13.3905,13.4459,13.3855,13.4358,659483.4174
2012-09-19 09:45:00,26.69,26.7,26.62,26.66,862142.747974935,13.4358,13.4409,13.4006,13.4207,862142.748
2012-09-19 09:50:00,26.66,26.68,26.63,26.66,386367.1098884304,13.4207,13.4308,13.4056,13.4207,386367.1099
2012-09-19 09:55:00,26.66,26.66,26.62,26.65,342961.9440623567,13.4207,13.4207,13.4006,13.4157,342961.9441
2012-09-19 10:00:00,26.65,26.68,26.63,26.66,329053.9507871007,13.4157,13.4308,13.4056,13.4207,329053.9508
2012-09-19 10:05:00,26.66,26.67,26.54,26.56,255693.1071373988,13.4207,13.4258,13.3603,13.3704,255693.1071
2012-09-19 10:10:00,26.56,26.61,26.56,26.61,244536.14549900647,13.3704,13.3956,13.3704,13.3956,244536.1455
2012-09-19 10:15:00,26.61,26.61,26.59,26.59,180345.4073055173,13.3956,13.3956,13.3855,13.3855,180345.4073
2012-09-19 10:20:00,26.6,26.62,26.59,26.6,148097.20311783586,13.3905,13.4006,13.3855,13.3905,148097.2031
2012-09-19 10:25:00,26.6,26.62,26.58,26.6,336390.0351520709,13.3905,13.4006,13.3805,13.3905,336390.0352
2012-09-19 10:30:00,26.59,26.6,26.53,26.53,314687.45223903406,13.3855,13.3905,13.3553,13.3553,314687.4522
2012-09-19 10:35:00,26.53,26.55,26.51,26.55,332263.4876967752,13.3553,13.3654,13.3452,13.3654,332263.4877
2012-09-19 10:40:00,26.55,26.56,26.51,26.53,177747.21075959038,13.3654,13.3704,13.3452,13.3553,177747.2108
2012-09-19 10:45:00,26.53,26.54,26.51,26.53,217331.4993122421,13.3553,13.3603,13.3452,13.3553,217331.4993
2012-09-19 10:50:00,26.53,26.55,26.53,26.54,182943.6038514443,13.3553,13.3654,13.3553,13.3603,182943.6039
2012-09-19 10:55:00,26.54,26.56,26.53,26.53,179581.23185083293,13.3603,13.3704,13.3553,13.3553,179581.2319
2012-09-19 11:00:00,26.53,26.55,26.52,26.54,211218.09567476693,13.3553,13.3654,13.3503,13.3603,211218.0957
2012-09-19 11:05:00,26.54,26.55,26.53,26.54,227265.7802231392,13.3603,13.3654,13.3553,13.3603,227265.7802
2012-09-19 11:10:00,26.53,26.58,26.53,26.58,289316.82714351214,13.3553,13.3805,13.3553,13.3805,289316.8271
2012-09-19 11:15:00,26.58,26.58,26.56,26.56,437566.86535228486,13.3805,13.3805,13.3704,13.3704,437566.8654
2012-09-19 11:20:00,26.56,26.59,26.56,26.58,376279.9938865964,13.3704,13.3855,13.3704,13.3805,376279.9939
2012-09-19 11:25:00,26.58,26.59,26.56,26.58,427479.7493504508,13.3805,13.3855,13.3704,13.3805,427479.7494
2012-09-19 11:30:00,26.57,26.6,26.57,26.58,239798.2576799633,13.3754,13.3905,13.3754,13.3805,239798.2577
2012-09-19 11:35:00,26.59,26.62,26.58,26.61,188598.5022161088,13.3855,13.4006,13.3805,13.3956,188598.5022
2012-09-19 11:40:00,26.61,26.65,26.6,26.65,285954.4551429008,13.3956,13.4157,13.3905,13.4157,285954.4551
2012-09-19 11:45:00,26.64,26.65,26.61,26.63,180498.2423964542,13.4107,13.4157,13.3956,13.4056,180498.2424
2012-09-19 11:50:00,26.63,26.64,26.62,26.63,122115.2376585664,13.4056,13.4107,13.4006,13.4056,122115.2377
2012-09-19 11:55:00,26.63,26.63,26.58,26.58,306740.02751031634,13.4056,13.4056,13.3805,13.3805,306740.0275
2012-09-19 12:00:00,26.58,26.62,26.58,26.62,391563.5029802843,13.3805,13.4006,13.3805,13.4006,391563.503
2012-09-19 12:05:00,26.62,26.63,26.61,26.62,459116.6131743848,13.4006,13.4056,13.3956,13.4006,459116.6132
2012-09-19 12:10:00,26.62,26.66,26.62,26.66,275867.3391410668,13.4006,13.4207,13.4006,13.4207,275867.3391
2012-09-19 12:15:00,26.66,26.69,26.64,26.66,256304.44750114623,13.4207,13.4358,13.4107,13.4207,256304.4475
2012-09-19 12:20:00,26.67,26.7,26.66,26.68,202659.33058230169,13.4258,13.4409,13.4207,13.4308,202659.3306
2012-09-19 12:25:00,26.68,26.72,26.67,26.7,422741.8615314076,13.4308,13.4509,13.4258,13.4409,422741.8615
2012-09-19 12:30:00,26.7,26.74,26.7,26.74,274033.3180498242,13.4409,13.461,13.4409,13.461,274033.318
2012-09-19 12:35:00,26.74,26.75,26.68,26.7,270518.110958276,13.461,13.466,13.4308,13.4409,270518.111
2012-09-19 12:40:00,26.7,26.72,26.69,26.7,223292.0678587804,13.4409,13.4509,13.4358,13.4409,223292.0679
2012-09-19 12:45:00,26.71,26.73,26.7,26.73,296194.4062356717,13.4459,13.456,13.4409,13.456,296194.4062
2012-09-19 12:50:00,26.73,26.75,26.72,26.73,401497.7838911814,13.456,13.466,13.4509,13.456,401497.7839
2012-09-19 12:55:00,26.73,26.77,26.68,26.74,470884.9151765245,13.456,13.4761,13.4308,13.461,470884.9152
2012-09-19 13:00:00,26.73,26.77,26.73,26.74,264710.3775026746,13.456,13.4761,13.456,13.461,264710.3775
2012-09-19 13:05:00,26.74,26.75,26.73,26.75,267614.2442304753,13.461,13.466,13.456,13.466,267614.2442
2012-09-19 13:10:00,26.74,26.75,26.72,26.75,154821.94711905852,13.461,13.466,13.4509,13.466,154821.9471
2012-09-19 13:15:00,26.74,26.75,26.72,26.73,303836.16078251565,13.461,13.466,13.4509,13.456,303836.1608
2012-09-19 13:20:00,26.73,26.74,26.72,26.73,299251.10805440927,13.456,13.461,13.4509,13.456,299251.1081
2012-09-19 13:25:00,26.73,26.75,26.72,26.75,242243.61913495336,13.456,13.466,13.4509,13.466,242243.6191
2012-09-19 13:30:00,26.74,26.75,26.7,26.71,657038.0559376433,13.461,13.466,13.4409,13.4459,657038.0559
2012-09-19 13:35:00,26.72,26.74,26.7,26.72,453614.5499006572,13.4509,13.461,13.4409,13.4509,453614.5499
2012-09-19 13:40:00,26.72,26.72,26.7,26.72,363900.3515207091,13.4509,13.4509,13.4409,13.4509,363900.3515
2012-09-19 13:45:00,26.72,26.72,26.7,26.7,213510.6220388201,13.4509,13.4509,13.4409,13.4409,213510.622
2012-09-19 13:50:00,26.7,26.73,26.7,26.72,279841.05150542565,13.4409,13.456,13.4409,13.4509,279841.0515
2012-09-19 13:55:00,26.73,26.73,26.71,26.72,212593.61149319884,13.456,13.456,13.4459,13.4509,212593.6115
2012-09-19 14:00:00,26.72,26.73,26.71,26.71,272046.4618676448,13.4509,13.456,13.4459,13.4459,272046.4619
2012-09-19 14:05:00,26.72,26.73,26.7,26.73,270365.2758673391,13.4509,13.456,13.4409,13.456,270365.2759
2012-09-19 14:10:00,26.73,26.74,26.72,26.73,298639.76769066177,13.456,13.461,13.4509,13.456,298639.7677
2012-09-19 14:15:00,26.73,26.74,26.72,26.73,331957.8175149014,13.456,13.461,13.4509,13.456,331957.8175
2012-09-19 14:20:00,26.73,26.74,26.72,26.74,278924.0409598044,13.456,13.461,13.4509,13.461,278924.041
2012-09-19 14:25:00,26.73,26.75,26.72,26.74,357786.94788323395,13.456,13.466,13.4509,13.461,357786.9479
2012-09-19 14:30:00,26.73,26.75,26.7,26.7,327678.4349686688,13.456,13.466,13.4409,13.4409,327678.435
2012-09-19 14:35:00,26.7,26.7,26.68,26.7,272657.8022313923,13.4409,13.4409,13.4308,13.4409,272657.8022
2012-09-19 14:40:00,26.7,26.72,26.68,26.7,289316.82714351214,13.4409,13.4509,13.4308,13.4409,289316.8271
2012-09-19 14:45:00,26.7,26.71,26.68,26.68,163839.2174843344,13.4409,13.4459,13.4308,13.4308,163839.2175
2012-09-19 14:50:00,26.68,26.7,26.67,26.7,237505.7313159101,13.4308,13.4409,13.4258,13.4409,237505.7313
2012-09-19 14:55:00,26.7,26.72,26.69,26.72,222222.22222222225,13.4409,13.4509,13.4358,13.4509,222222.2222
2012-09-19 15:00:00,26.72,26.72,26.71,26.71,213663.45712975692,13.4509,13.4509,13.4459,13.4459,213663.4571
2012-09-19 15:05:00,26.72,26.73,26.71,26.73,336390.0351520709,13.4509,13.456,13.4459,13.456,336390.0352
2012-09-19 15:10:00,26.73,26.73,26.73,26.73,371236.4358856793,13.456,13.456,13.456,13.456,371236.4359
2012-09-19 15:15:00,26.73,26.75,26.73,26.75,396607.0609812013,13.456,13.466,13.456,13.466,396607.061
2012-09-19 15:20:00,26.75,26.76,26.73,26.75,336390.0351520709,13.466,13.4711,13.456,13.466,336390.0352
2012-09-19 15:25:00,26.74,26.76,26.73,26.73,407916.8577105304,13.461,13.4711,13.456,13.456,407916.8577
2012-09-19 15:30:00,26.73,26.76,26.73,26.75,703652.7586733914,13.456,13.4711,13.456,13.466,703652.7587
2012-09-19 15:35:00,26.75,26.75,26.73,26.75,540424.8815528045,13.466,13.466,13.456,13.466,540424.8816
2012-09-19 15:40:00,26.74,26.76,26.74,26.75,355647.2566101177,13.461,13.4711,13.461,13.466,355647.2566
2012-09-19 15:45:00,26.75,26.76,26.73,26.75,541036.221916552,13.466,13.4711,13.456,13.466,541036.2219
2012-09-19 15:50:00,26.76,26.76,26.73,26.75,1182485.0985786335,13.4711,13.4711,13.456,13.466,1182485.0986
2012-09-19 15:55:00,26.75,26.77,26.7,26.72,1790157.4201436648,13.466,13.4761,13.4409,13.4509,1790157.4201
2012-09-20 09:30:00,26.6,26.71,26.56,26.7,803912.5783279841,13.3905,13.4459,13.3704,13.4409,803912.5783
2012-09-20 09:35:00,26.7,26.77,26.69,26.71,380559.37643282895,13.4409,13.4761,13.4358,13.4459,380559.3764
2012-09-20 09:40:00,26.72,26.8,26.71,26.77,399358.0926180651,13.4509,13.4912,13.4459,13.4761,399358.0926
2012-09-20 09:45:00,26.77,26.79,26.75,26.78,423353.2018951551,13.4761,13.4862,13.466,13.4811,423353.2019
2012-09-20 09:50:00,26.78,26.79,26.76,26.76,926486.3212593612,13.4811,13.4862,13.4711,13.4711,926486.3213
2012-09-20 09:55:00,26.76,26.8,26.75,26.79,1225584.5942228334,13.4711,13.4912,13.466,13.4862,1225584.5942
2012-09-20 10:00:00,26.79,26.85,26.75,26.84,865352.2848846095,13.4862,13.5164,13.466,13.5114,865352.2849
2012-09-20 10:05:00,26.83,26.87,26.82,26.87,582607.3666513831,13.5063,13.5265,13.5013,13.5265,582607.3667
2012-09-20 10:10:00,26.87,26.9,26.86,26.89,796117.9886902033,13.5265,13.5416,13.5214,13.5365,796117.9887
2012-09-20 10:15:00,26.88,26.95,26.87,26.95,822711.2945132202,13.5315,13.5667,13.5265,13.5667,822711.2945
2012-09-20 10:20:00,26.94,26.95,26.91,26.93,739110.4997707474,13.5617,13.5667,13.5466,13.5567,739110.4998
2012-09-20 10:25:00,26.93,26.98,26.93,26.96,718019.257221458,13.5567,13.5818,13.5567,13.5718,718019.2572
2012-09-20 10:30:00,26.96,27.01,26.96,27.0,956289.1639920524,13.5718,13.5969,13.5718,13.5919,956289.164
2012-09-20 10:35:00,27.0,27.04,27.0,27.02,710530.3377655509,13.5919,13.612,13.5919,13.602,710530.3378
2012-09-20 10:40:00,27.03,27.03,26.99,26.99,1341586.4282439246,13.607,13.607,13.5869,13.5869,1341586.4282
2012-09-20 10:45:00,26.99,27.01,26.95,26.98,1005502.0632737275,13.5869,13.5969,13.5667,13.5818,1005502.0633
2012-09-20 10:50:00,26.98,27.0,26.97,27.0,1542258.902644047,13.5818,13.5919,13.5768,13.5919,1542258.9026
2012-09-20 10:55:00,27.0,27.06,26.99,27.03,565642.6715573895,13.5919,13.6221,13.5869,13.607,565642.6716
2012-09-20 11:00:00,27.04,27.09,27.03,27.09,913648.1736206632,13.612,13.6372,13.607,13.6372,913648.1736
2012-09-20 11:05:00,27.09,27.11,27.07,27.09,583371.5421060675,13.6372,13.6473,13.6271,13.6372,583371.5421
2012-09-20 11:10:00,27.09,27.18,27.09,27.15,808803.3012379642,13.6372,13.6825,13.6372,13.6674,808803.3012
2012-09-20 11:15:00,27.16,27.2,27.15,27.16,650160.4768454836,13.6724,13.6926,13.6674,13.6724,650160.4768
2012-09-20 11:20:00,27.17,27.17,27.11,27.15,620968.9744765398,13.6775,13.6775,13.6473,13.6674,620968.9745
2012-09-20 11:25:00,27.15,27.15,27.11,27.13,454225.8902644047,13.6674,13.6674,13.6473,13.6573,454225.8903
2012-09-20 11:30:00,27.12,27.15,27.08,27.15,292220.69387131283,13.6523,13.6674,13.6322,13.6674,292220.6939
2012-09-20 11:35:00,27.15,27.16,27.1,27.12,418156.8088033013,13.6674,13.6724,13.6422,13.6523,418156.8088
2012-09-20 11:40:00,27.12,27.13,27.11,27.12,279993.8865963625,13.6523,13.6573,13.6473,13.6523,279993.8866
2012-09-20 11:45:00,27.12,27.12,27.09,27.11,304600.33623720007,13.6523,13.6523,13.6372,13.6473,304600.3362
2012-09-20 11:50:00,27.11,27.14,27.1,27.13,478068.1644505578,13.6473,13.6624,13.6422,13.6573,478068.1645
2012-09-20 11:55:00,27.13,27.17,27.11,27.16,364358.85679351975,13.6573,13.6775,13.6473,13.6724,364358.8568
2012-09-20 12:00:00,27.16,27.19,27.15,27.18,433593.152987926,13.6724,13.6875,13.6674,13.6825,433593.153
2012-09-20 12:05:00,27.18,27.18,27.09,27.1,1007030.4141830964,13.6825,13.6825,13.6372,13.6422,1007030.4142
2012-09-20 12:10:00,27.09,27.12,27.08,27.12,383921.7484334403,13.6372,13.6523,13.6322,13.6523,383921.7484
2012-09-20 12:15:00,27.12,27.12,27.09,27.1,472413.2660858933,13.6523,13.6523,13.6372,13.6422,472413.2661
2012-09-20 12:20:00,27.11,27.13,27.09,27.13,286718.6305975852,13.6473,13.6573,13.6372,13.6573,286718.6306
2012-09-20 12:25:00,27.12,27.13,27.1,27.11,439859.39171633805,13.6523,13.6573,13.6422,13.6473,439859.3917
2012-09-20 12:30:00,27.11,27.11,27.06,27.08,384685.9238881247,13.6473,13.6473,13.6221,13.6322,384685.9239
2012-09-20 12:35:00,27.08,27.08,27.04,27.06,286412.96041571145,13.6322,13.6322,13.612,13.6221,286412.9604
2012-09-20 12:40:00,27.06,27.08,27.06,27.07,189821.18294360384,13.6221,13.6322,13.6221,13.6271,189821.1829
2012-09-20 12:45:00,27.07,27.07,27.04,27.05,243924.80513525903,13.6271,13.6271,13.612,13.6171,243924.8051
2012-09-20 12:50:00,27.04,27.08,27.04,27.08,193642.0602170258,13.612,13.6322,13.612,13.6322,193642.0602
2012-09-20 12:55:00,27.08,27.12,27.08,27.1,274491.82332263485,13.6322,13.6523,13.6322,13.6422,274491.8233
2012-09-20 13:00:00,27.11,27.14,27.09,27.13,365275.867339141,13.6473,13.6624,13.6372,13.6573,365275.8673
2012-09-20 13:05:00,27.13,27.15,27.12,27.15,283661.9287788476,13.6573,13.6674,13.6523,13.6674,283661.9288
2012-09-20 13:10:00,27.15,27.18,27.13,27.17,427938.2546232615,13.6674,13.6825,13.6573,13.6775,427938.2546
2012-09-20 13:15:00,27.17,27.18,27.15,27.17,607213.8162922206,13.6775,13.6825,13.6674,13.6775,607213.8163
2012-09-20 13:20:00,27.17,27.19,27.15,27.19,623720.0061134036,13.6775,13.6875,13.6674,13.6875,623720.0061
2012-09-20 13:25:00,27.19,27.2,27.18,27.19,388048.295888736,13.6875,13.6926,13.6825,13.6875,388048.2959
2012-09-20 13:30:00,27.19,27.24,27.19,27.23,485557.0839064649,13.6875,13.7127,13.6875,13.7077,485557.0839
2012-09-20 13:35:00,27.24,27.24,27.19,27.21,546538.2851902797,13.7127,13.7127,13.6875,13.6976,546538.2852
2012-09-20 13:40:00,27.21,27.22,27.19,27.19,389118.14152529417,13.6976,13.7026,13.6875,13.6875,389118.1415
2012-09-20 13:45:00,27.19,27.2,27.17,27.19,472871.771358704,13.6875,13.6926,13.6775,13.6875,472871.7714
2012-09-20 13:50:00,27.18,27.19,27.17,27.17,244536.14549900647,13.6825,13.6875,13.6775,13.6775,244536.1455
2012-09-20 13:55:00,27.17,27.18,27.15,27.16,589179.2755616689,13.6775,13.6825,13.6674,13.6724,589179.2756
2012-09-20 14:00:00,27.17,27.18,27.15,27.17,295124.5605991135,13.6775,13.6825,13.6674,13.6775,295124.5606
2012-09-20 14:05:00,27.16,27.17,27.11,27.12,541647.5622802995,13.6724,13.6775,13.6473,13.6523,541647.5623
2012-09-20 14:10:00,27.13,27.14,27.11,27.13,316827.1435121504,13.6573,13.6624,13.6473,13.6573,316827.1435
2012-09-20 14:15:00,27.13,27.15,27.13,27.15,328901.11569616385,13.6573,13.6674,13.6573,13.6674,328901.1157
2012-09-20 14:20:00,27.15,27.17,27.13,27.16,334556.0140608284,13.6674,13.6775,13.6573,13.6724,334556.0141
2012-09-20 14:25:00,27.15,27.18,27.14,27.18,355952.9267919914,13.6674,13.6825,13.6624,13.6825,355952.9268
2012-09-20 14:30:00,27.18,27.23,27.17,27.23,427938.2546232615,13.6825,13.7077,13.6775,13.7077,427938.2546
2012-09-20 14:35:00,27.23,27.23,27.21,27.23,486015.5891792756,13.7077,13.7077,13.6976,13.7077,486015.5892
2012-09-20 14:40:00,27.23,27.24,27.21,27.23,458658.10790157417,13.7077,13.7127,13.6976,13.7077,458658.1079
2012-09-20 14:45:00,27.24,27.25,27.21,27.24,593000.1528350909,13.7127,13.7177,13.6976,13.7127,593000.1528
2012-09-20 14:50:00,27.24,27.25,27.21,27.22,862754.0883386825,13.7127,13.7177,13.6976,13.7026,862754.0883
2012-09-20 14:55:00,27.21,27.23,27.18,27.21,839064.6492434662,13.6976,13.7077,13.6825,13.6976,839064.6492
2012-09-20 15:00:00,27.21,27.23,27.19,27.23,449029.4971725508,13.6976,13.7077,13.6875,13.7077,449029.4972
2012-09-20 15:05:00,27.23,27.25,27.21,27.23,427632.5844413877,13.7077,13.7177,13.6976,13.7077,427632.5844
2012-09-20 15:10:00,27.24,27.28,27.23,27.28,633348.6168424269,13.7127,13.7329,13.7077,13.7329,633348.6168
2012-09-20 15:15:00,27.28,27.32,27.27,27.3,885068.0116154669,13.7329,13.753,13.7278,13.7429,885068.0116
2012-09-20 15:20:00,27.3,27.32,27.29,27.3,762035.7634112792,13.7429,13.753,13.7379,13.7429,762035.7634
2012-09-20 15:25:00,27.3,27.31,27.27,27.3,764633.9599572062,13.7429,13.748,13.7278,13.7429,764633.96
2012-09-20 15:30:00,27.3,27.3,27.28,27.28,655204.0348464007,13.7429,13.7429,13.7329,13.7329,655204.0348
2012-09-20 15:35:00,27.28,27.3,27.25,27.27,921442.763258444,13.7329,13.7429,13.7177,13.7278,921442.7633
2012-09-20 15:40:00,27.27,27.3,27.26,27.3,615008.4059300015,13.7278,13.7429,13.7228,13.7429,615008.4059
2012-09-20 15:45:00,27.3,27.3,27.21,27.24,967751.7958123185,13.7429,13.7429,13.6976,13.7127,967751.7958
2012-09-20 15:50:00,27.24,27.27,27.21,27.26,2108207.2443833104,13.7127,13.7278,13.6976,13.7228,2108207.2444
2012-09-20 15:55:00,27.26,27.28,27.22,27.25,2855570.8390646493,13.7228,13.7329,13.7026,13.7177,2855570.8391
2012-09-21 09:30:00,27.32,27.38,27.28,27.32,7980284.273269142,13.753,13.7832,13.7329,13.753,7980284.2733
2012-09-21 09:35:00,27.32,27.36,27.27,27.35,1066941.769830353,13.753,13.7731,13.7278,13.7681,1066941.7698
2012-09-21 09:40:00,27.35,27.35,27.31,27.34,983035.3049060064,13.7681,13.7681,13.748,13.7631,983035.3049
2012-09-21 09:45:00,27.34,27.4,27.33,27.39,508329.5124560599,13.7631,13.7933,13.758,13.7882,508329.5125
2012-09-21 09:50:00,27.39,27.47,27.38,27.46,805440.9292373528,13.7882,13.8285,13.7832,13.8235,805440.9292
2012-09-21 09:55:00,27.47,27.58,27.46,27.57,1625095.5219318357,13.8285,13.8839,13.8235,13.8788,1625095.5219
2012-09-21 10:00:00,27.57,27.6,27.53,27.55,1587498.0895613632,13.8788,13.8939,13.8587,13.8688,1587498.0896
2012-09-21 10:05:00,27.55,27.55,27.44,27.45,1007794.5896377808,13.8688,13.8688,13.8134,13.8184,1007794.5896
2012-09-21 10:10:00,27.45,27.45,27.38,27.42,1128534.3114779154,13.8184,13.8184,13.7832,13.8033,1128534.3115
2012-09-21 10:15:00,27.42,27.43,27.38,27.43,385908.60461561976,13.8033,13.8084,13.7832,13.8084,385908.6046
2012-09-21 10:20:00,27.43,27.45,27.42,27.43,724896.8363136175,13.8084,13.8184,13.8033,13.8084,724896.8363
2012-09-21 10:25:00,27.42,27.44,27.39,27.41,655968.2103010851,13.8033,13.8134,13.7882,13.7983,655968.2103
2012-09-21 10:30:00,27.41,27.43,27.4,27.43,559070.7626471038,13.7983,13.8084,13.7933,13.8084,559070.7626
2012-09-21 10:35:00,27.43,27.51,27.41,27.51,618065.1077487391,13.8084,13.8486,13.7983,13.8486,618065.1077
2012-09-21 10:40:00,27.51,27.52,27.49,27.51,451627.6937184777,13.8486,13.8537,13.8386,13.8486,451627.6937
2012-09-21 10:45:00,27.51,27.51,27.45,27.47,476998.3188139997,13.8486,13.8486,13.8184,13.8285,476998.3188
2012-09-21 10:50:00,27.47,27.49,27.45,27.48,389270.9766162311,13.8285,13.8386,13.8184,13.8335,389270.9766
2012-09-21 10:55:00,27.48,27.49,27.44,27.45,1248968.363136176,13.8335,13.8386,13.8134,13.8184,1248968.3631
2012-09-21 11:00:00,27.45,27.48,27.44,27.47,434662.9986244842,13.8184,13.8335,13.8134,13.8285,434662.9986
2012-09-21 11:05:00,27.47,27.47,27.43,27.43,284578.9393244689,13.8285,13.8285,13.8084,13.8084,284578.9393
2012-09-21 11:10:00,27.43,27.45,27.4,27.4,309643.89423811703,13.8084,13.8184,13.7933,13.7933,309643.8942
2012-09-21 11:15:00,27.4,27.4,27.36,27.36,339905.2422436191,13.7933,13.7933,13.7731,13.7731,339905.2422
2012-09-21 11:20:00,27.37,27.4,27.33,27.38,404401.6506189821,13.7782,13.7933,13.758,13.7832,404401.6506
2012-09-21 11:25:00,27.38,27.4,27.36,27.39,364206.0217025829,13.7832,13.7933,13.7731,13.7882,364206.0217
2012-09-21 11:30:00,27.4,27.41,27.38,27.4,276478.67950481427,13.7933,13.7983,13.7832,13.7933,276478.6795
2012-09-21 11:35:00,27.41,27.41,27.37,27.38,149931.22420907838,13.7983,13.7983,13.7782,13.7832,149931.2242
2012-09-21 11:40:00,27.38,27.39,27.36,27.38,208619.89912884,13.7832,13.7882,13.7731,13.7832,208619.8991
2012-09-21 11:45:00,27.38,27.4,27.37,27.37,212440.77640226195,13.7832,13.7933,13.7782,13.7782,212440.7764
2012-09-21 11:50:00,27.38,27.38,27.37,27.38,177900.04585052727,13.7832,13.7832,13.7782,13.7832,177900.0459
2012-09-21 11:55:00,27.38,27.39,27.37,27.38,361607.825156656,13.7832,13.7882,13.7782,13.7832,361607.8252
2012-09-21 12:00:00,27.38,27.39,27.37,27.38,235977.3804065413,13.7832,13.7882,13.7782,13.7832,235977.3804
2012-09-21 12:05:00,27.38,27.39,27.37,27.38,191502.3689439095,13.7832,13.7882,13.7782,13.7832,191502.3689
2012-09-21 12:10:00,27.38,27.38,27.37,27.38,227724.28549594985,13.7832,13.7832,13.7782,13.7832,227724.2855
2012-09-21 12:15:00,27.38,27.39,27.38,27.39,173926.3334861684,13.7832,13.7882,13.7832,13.7882,173926.3335
2012-09-21 12:20:00,27.38,27.4,27.38,27.39,230475.31713281368,13.7832,13.7933,13.7832,13.7882,230475.3171
2012-09-21 12:25:00,27.39,27.41,27.38,27.4,254011.92113709307,13.7882,13.7983,13.7832,13.7933,254011.9211
2012-09-21 12:30:00,27.39,27.41,27.38,27.39,431453.4617148097,13.7882,13.7983,13.7832,13.7882,431453.4617
2012-09-21 12:35:00,27.39,27.4,27.35,27.36,288094.1464160171,13.7882,13.7933,13.7681,13.7731,288094.1464
2012-09-21 12:40:00,27.36,27.38,27.35,27.37,410515.05425645725,13.7731,13.7832,13.7681,13.7782,410515.0543
2012-09-21 12:45:00,27.36,27.38,27.36,27.37,214886.137857252,13.7731,13.7832,13.7731,13.7782,214886.1379
2012-09-21 12:50:00,27.37,27.37,27.35,27.36,233532.0189515513,13.7782,13.7782,13.7681,13.7731,233532.019
2012-09-21 12:55:00,27.36,27.36,27.32,27.32,448418.15680880327,13.7731,13.7731,13.753,13.753,448418.1568
2012-09-21 13:00:00,27.32,27.37,27.32,27.36,421213.5106220388,13.753,13.7782,13.753,13.7731,421213.5106
2012-09-21 13:05:00,27.36,27.38,27.34,27.36,338835.396607061,13.7731,13.7832,13.7631,13.7731,338835.3966
2012-09-21 13:10:00,27.37,27.38,27.34,27.34,210453.9202200825,13.7782,13.7832,13.7631,13.7631,210453.9202
2012-09-21 13:15:00,27.35,27.37,27.32,27.35,400275.1031636864,13.7681,13.7782,13.753,13.7681,400275.1032
2012-09-21 13:20:00,27.36,27.36,27.33,27.33,310866.5749656121,13.7731,13.7731,13.758,13.758,310866.575
2012-09-21 13:25:00,27.33,27.34,27.29,27.32,301085.1291456518,13.758,13.7631,13.7379,13.753,301085.1291
2012-09-21 13:30:00,27.32,27.35,27.32,27.35,250343.878954608,13.753,13.7681,13.753,13.7681,250343.879
2012-09-21 13:35:00,27.35,27.37,27.34,27.36,286107.2902338377,13.7681,13.7782,13.7631,13.7731,286107.2902
2012-09-21 13:40:00,27.36,27.38,27.36,27.36,418768.1491670488,13.7731,13.7832,13.7731,13.7731,418768.1492
2012-09-21 13:45:00,27.36,27.36,27.34,27.36,405624.3313464772,13.7731,13.7731,13.7631,13.7731,405624.3313
2012-09-21 13:50:00,27.35,27.36,27.32,27.32,607060.9812012838,13.7681,13.7731,13.753,13.753,607060.9812
2012-09-21 13:55:00,27.32,27.36,27.32,27.35,1186458.8109429926,13.753,13.7731,13.753,13.7681,1186458.8109
2012-09-21 14:00:00,27.35,27.35,27.32,27.34,377349.8395231545,13.7681,13.7681,13.753,13.7631,377349.8395
2012-09-21 14:05:00,27.34,27.34,27.33,27.34,195781.7514901421,13.7631,13.7631,13.758,13.7631,195781.7515
2012-09-21 14:10:00,27.33,27.34,27.32,27.32,324316.06296805746,13.758,13.7631,13.753,13.753,324316.063
2012-09-21 14:15:00,27.32,27.33,27.31,27.32,363289.0111569616,13.753,13.758,13.748,13.753,363289.0112
2012-09-21 14:20:00,27.32,27.34,27.32,27.33,300932.29405471496,13.753,13.7631,13.753,13.758,300932.2941
2012-09-21 14:25:00,27.34,27.36,27.33,27.35,604462.7846553569,13.7631,13.7731,13.758,13.7681,604462.7847
2012-09-21 14:30:00,27.34,27.39,27.34,27.38,642213.052116766,13.7631,13.7882,13.7631,13.7832,642213.0521
2012-09-21 14:35:00,27.38,27.4,27.38,27.4,432981.8126241785,13.7832,13.7933,13.7832,13.7933,432981.8126
2012-09-21 14:40:00,27.4,27.44,27.39,27.42,929237.3528962248,13.7933,13.8134,13.7882,13.8033,929237.3529
2012-09-21 14:45:00,27.42,27.44,27.41,27.43,1413266.085893321,13.8033,13.8134,13.7983,13.8084,1413266.0859
2012-09-21 14:50:00,27.43,27.47,27.42,27.45,823781.1401497783,13.8084,13.8285,13.8033,13.8184,823781.1401
2012-09-21 14:55:00,27.45,27.47,27.42,27.42,946202.0479902184,13.8184,13.8285,13.8033,13.8033,946202.048
2012-09-21 15:00:00,27.42,27.44,27.41,27.43,559223.5977380406,13.8033,13.8134,13.7983,13.8084,559223.5977
2012-09-21 15:05:00,27.43,27.45,27.43,27.43,693871.3128534311,13.8084,13.8184,13.8084,13.8084,693871.3129
2012-09-21 15:10:00,27.43,27.45,27.41,27.42,829588.8736053797,13.8084,13.8184,13.7983,13.8033,829588.8736
2012-09-21 15:15:00,27.42,27.42,27.42,27.42,403026.1348005502,13.8033,13.8033,13.8033,13.8033,403026.1348
2012-09-21 15:20:00,27.42,27.42,27.39,27.4,960568.5465382852,13.8033,13.8033,13.7882,13.7933,960568.5465
2012-09-21 15:25:00,27.41,27.42,27.38,27.38,739110.4997707474,13.7983,13.8033,13.7832,13.7832,739110.4998
2012-09-21 15:30:00,27.38,27.45,27.38,27.44,925722.1458046768,13.7832,13.8184,13.7832,13.8134,925722.1458
2012-09-21 15:35:00,27.44,27.45,27.42,27.42,1023383.7689133424,13.8134,13.8184,13.8033,13.8033,1023383.7689
2012-09-21 15:40:00,27.42,27.43,27.41,27.42,958887.3605379796,13.8033,13.8084,13.7983,13.8033,958887.3605
2012-09-21 15:45:00,27.42,27.42,27.38,27.38,758062.0510469204,13.8033,13.8033,13.7832,13.7832,758062.051
2012-09-21 15:50:00,27.38,27.4,27.31,27.36,3523154.516276937,13.7832,13.7933,13.748,13.7731,3523154.5163
2012-09-21 15:55:00,27.36,27.4,27.3,27.36,3154669.112028121,13.7731,13.7933,13.7429,13.7731,3154669.112
2012-09-24 09:30:00,27.21,27.26,27.15,27.15,825767.9963319578,13.6976,13.7228,13.6674,13.6674,825767.9963
2012-09-24 09:35:00,27.15,27.18,27.12,27.18,499312.242090784,13.6674,13.6825,13.6523,13.6825,499312.2421
2012-09-24 09:40:00,27.18,27.22,27.17,27.19,247134.3420449335,13.6825,13.7026,13.6775,13.6875,247134.342
2012-09-24 09:45:00,27.19,27.23,27.17,27.2,286260.12532477453,13.6875,13.7077,13.6775,13.6926,286260.1253
2012-09-24 09:50:00,27.21,27.21,27.17,27.19,181415.2529420755,13.6976,13.6976,13.6775,13.6875,181415.2529
2012-09-24 09:55:00,27.19,27.26,27.17,27.26,274186.15314076113,13.6875,13.7228,13.6775,13.7228,274186.1531
2012-09-24 10:00:00,27.25,27.26,27.21,27.21,221152.37658566405,13.7177,13.7228,13.6976,13.6976,221152.3766
2012-09-24 10:05:00,27.21,27.23,27.21,27.21,282286.4129604157,13.6976,13.7077,13.6976,13.6976,282286.413
2012-09-24 10:10:00,27.21,27.23,27.21,27.21,297417.0869631667,13.6976,13.7077,13.6976,13.6976,297417.087
2012-09-24 10:15:00,27.21,27.23,27.21,27.23,232309.33822405624,13.6976,13.7077,13.6976,13.7077,232309.3382
2012-09-24 10:20:00,27.22,27.23,27.16,27.16,443527.4338988232,13.7026,13.7077,13.6724,13.6724,443527.4339
2012-09-24 10:25:00,27.17,27.19,27.16,27.18,430994.9564419991,13.6775,13.6875,13.6724,13.6825,430994.9564
2012-09-24 10:30:00,27.19,27.22,27.18,27.19,272810.6373223292,13.6875,13.7026,13.6825,13.6875,272810.6373
2012-09-24 10:35:00,27.18,27.2,27.18,27.19,264557.5424117377,13.6825,13.6926,13.6825,13.6875,264557.5424
2012-09-24 10:40:00,27.19,27.28,27.18,27.27,221305.2116766009,13.6875,13.7329,13.6825,13.7278,221305.2117
2012-09-24 10:45:00,27.27,27.28,27.21,27.21,361454.9900657191,13.7278,13.7329,13.6976,13.6976,361454.9901
2012-09-24 10:50:00,27.21,27.22,27.19,27.2,160476.84548372307,13.6976,13.7026,13.6875,13.6926,160476.8455
2012-09-24 10:55:00,27.21,27.26,27.19,27.26,335167.35442457587,13.6976,13.7228,13.6875,13.7228,335167.3544
2012-09-24 11:00:00,27.25,27.27,27.24,27.26,344031.78969891486,13.7177,13.7278,13.7127,13.7228,344031.7897
2012-09-24 11:05:00,27.27,27.27,27.24,27.25,147638.69784502522,13.7278,13.7278,13.7127,13.7177,147638.6978
2012-09-24 11:10:00,27.25,27.25,27.21,27.22,370472.26043099497,13.7177,13.7177,13.6976,13.7026,370472.2604
2012-09-24 11:15:00,27.22,27.23,27.21,27.21,371542.1060675531,13.7026,13.7077,13.6976,13.6976,371542.1061
2012-09-24 11:20:00,27.2,27.23,27.19,27.21,222069.38713128533,13.6926,13.7077,13.6875,13.6976,222069.3871
2012-09-24 11:25:00,27.22,27.24,27.2,27.23,202659.33058230169,13.7026,13.7127,13.6926,13.7077,202659.3306
2012-09-24 11:30:00,27.23,27.24,27.22,27.23,142136.63457129756,13.7077,13.7127,13.7026,13.7077,142136.6346
2012-09-24 11:35:00,27.22,27.23,27.22,27.22,118447.19547608132,13.7026,13.7077,13.7026,13.7026,118447.1955
2012-09-24 11:40:00,27.22,27.23,27.19,27.2,274033.3180498242,13.7026,13.7077,13.6875,13.6926,274033.318
2012-09-24 11:45:00,27.2,27.22,27.19,27.21,165061.89821182942,13.6926,13.7026,13.6875,13.6976,165061.8982
2012-09-24 11:50:00,27.21,27.23,27.18,27.19,350145.19333639,13.6976,13.7077,13.6825,13.6875,350145.1933
2012-09-24 11:55:00,27.19,27.19,27.16,27.18,217790.00458505272,13.6875,13.6875,13.6724,13.6825,217790.0046
2012-09-24 12:00:00,27.17,27.19,27.17,27.18,224667.58367721227,13.6775,13.6875,13.6775,13.6825,224667.5837
2012-09-24 12:05:00,27.18,27.19,27.15,27.18,561210.45392022,13.6825,13.6875,13.6674,13.6825,561210.4539
2012-09-24 12:10:00,27.19,27.19,27.17,27.17,154363.44184624788,13.6875,13.6875,13.6775,13.6775,154363.4418
2012-09-24 12:15:00,27.17,27.18,27.15,27.17,161241.02093840746,13.6775,13.6825,13.6674,13.6775,161241.0209
2012-09-24 12:20:00,27.16,27.18,27.15,27.17,243160.62968057464,13.6724,13.6825,13.6674,13.6775,243160.6297
2012-09-24 12:25:00,27.17,27.18,27.16,27.16,113556.47256610118,13.6775,13.6825,13.6724,13.6724,113556.4726
2012-09-24 12:30:00,27.16,27.17,27.14,27.15,160324.01039278618,13.6724,13.6775,13.6624,13.6674,160324.0104
2012-09-24 12:35:00,27.15,27.16,27.13,27.16,169341.28075806203,13.6674,13.6724,13.6573,13.6724,169341.2808
2012-09-24 12:40:00,27.15,27.18,27.15,27.18,141830.9643894238,13.6674,13.6825,13.6674,13.6825,141830.9644
2012-09-24 12:45:00,27.18,27.18,27.15,27.17,233073.51367874065,13.6825,13.6825,13.6674,13.6775,233073.5137
2012-09-24 12:50:00,27.17,27.18,27.13,27.14,279688.21641448874,13.6775,13.6825,13.6573,13.6624,279688.2164
2012-09-24 12:55:00,27.15,27.17,27.14,27.17,134342.04493351674,13.6674,13.6775,13.6624,13.6775,134342.0449
2012-09-24 13:00:00,27.17,27.17,27.15,27.15,301696.4695093993,13.6775,13.6775,13.6674,13.6674,301696.4695
2012-09-24 13:05:00,27.15,27.15,27.14,27.15,124866.26929543022,13.6674,13.6674,13.6624,13.6674,124866.2693
2012-09-24 13:10:00,27.15,27.15,27.14,27.15,108818.58474705792,13.6674,13.6674,13.6624,13.6674,108818.5847
2012-09-24 13:15:00,27.15,27.16,27.14,27.15,111875.2865657955,13.6674,13.6724,13.6624,13.6674,111875.2866
2012-09-24 13:20:00,27.15,27.16,27.14,27.15,110499.7707473636,13.6674,13.6724,13.6624,13.6674,110499.7707
2012-09-24 13:25:00,27.15,27.15,27.15,27.15,29955.677823628303,13.6674,13.6674,13.6674,13.6674,29955.6778
2012-09-24 13:30:00,27.15,27.17,27.14,27.15,279841.05150542565,13.6674,13.6775,13.6624,13.6674,279841.0515
2012-09-24 13:35:00,27.16,27.17,27.15,27.16,104997.70747363594,13.6724,13.6775,13.6674,13.6724,104997.7075
2012-09-24 13:40:00,27.17,27.17,27.15,27.17,112639.4620204799,13.6775,13.6775,13.6674,13.6775,112639.462
2012-09-24 13:45:00,27.17,27.21,27.17,27.21,108054.40929237352,13.6775,13.6976,13.6775,13.6976,108054.4093
2012-09-24 13:50:00,27.2,27.22,27.2,27.21,165520.40348464006,13.6926,13.7026,13.6926,13.6976,165520.4035
2012-09-24 13:55:00,27.22,27.23,27.2,27.21,163227.87712058687,13.7026,13.7077,13.6926,13.6976,163227.8771
2012-09-24 14:00:00,27.21,27.22,27.19,27.19,277395.69005043554,13.6976,13.7026,13.6875,13.6875,277395.6901
2012-09-24 14:05:00,27.2,27.21,27.17,27.19,297722.7571450405,13.6926,13.6976,13.6775,13.6875,297722.7571
2012-09-24 14:10:00,27.19,27.2,27.18,27.2,234143.3593152988,13.6875,13.6926,13.6825,13.6926,234143.3593
2012-09-24 14:15:00,27.2,27.21,27.19,27.2,239492.5874980896,13.6926,13.6976,13.6875,13.6926,239492.5875
2012-09-24 14:20:00,27.19,27.2,27.17,27.17,294971.72550817666,13.6875,13.6926,13.6775,13.6775,294971.7255
2012-09-24 14:25:00,27.17,27.19,27.16,27.19,197921.44276325844,13.6775,13.6875,13.6724,13.6875,197921.4428
2012-09-24 14:30:00,27.19,27.19,27.17,27.17,331040.8069692801,13.6875,13.6875,13.6775,13.6775,331040.807
2012-09-24 14:35:00,27.18,27.19,27.17,27.19,220235.3660400428,13.6825,13.6875,13.6775,13.6875,220235.366
2012-09-24 14:40:00,27.19,27.22,27.19,27.2,134647.71511539049,13.6875,13.7026,13.6875,13.6926,134647.7151
2012-09-24 14:45:00,27.2,27.21,27.19,27.21,106526.05838300474,13.6926,13.6976,13.6875,13.6976,106526.0584
2012-09-24 14:50:00,27.21,27.25,27.2,27.22,313617.6066024759,13.6976,13.7177,13.6926,13.7026,313617.6066
2012-09-24 14:55:00,27.22,27.25,27.21,27.25,241479.44368026897,13.7026,13.7177,13.6976,13.7177,241479.4437
2012-09-24 15:00:00,27.24,27.25,27.22,27.23,175301.84930460033,13.7127,13.7177,13.7026,13.7077,175301.8493
2012-09-24 15:05:00,27.23,27.26,27.22,27.25,327678.4349686688,13.7077,13.7228,13.7026,13.7177,327678.435
2012-09-24 15:10:00,27.25,27.26,27.23,27.25,221916.55204034844,13.7177,13.7228,13.7077,13.7177,221916.552
2012-09-24 15:15:00,27.25,27.26,27.23,27.25,176066.02475928472,13.7177,13.7228,13.7077,13.7177,176066.0248
2012-09-24 15:20:00,27.25,27.3,27.25,27.28,354577.4109735595,13.7177,13.7429,13.7177,13.7329,354577.411
2012-09-24 15:25:00,27.29,27.31,27.28,27.29,383310.4080696928,13.7379,13.748,13.7329,13.7379,383310.4081
2012-09-24 15:30:00,27.28,27.29,27.26,27.26,285343.11477915326,13.7329,13.7379,13.7228,13.7228,285343.1148
2012-09-24 15:35:00,27.26,27.28,27.26,27.27,324927.40333180496,13.7228,13.7329,13.7228,13.7278,324927.4033
2012-09-24 15:40:00,27.27,27.28,27.25,27.26,688063.5793978297,13.7278,13.7329,13.7177,13.7228,688063.5794
2012-09-24 15:45:00,27.26,27.26,27.24,27.25,582148.8613785725,13.7228,13.7228,13.7127,13.7177,582148.8614
2012-09-24 15:50:00,27.25,27.25,27.23,27.23,531254.7760965917,13.7177,13.7177,13.7077,13.7077,531254.7761
2012-09-24 15:55:00,27.24,27.26,27.23,27.24,962555.4027204646,13.7127,13.7228,13.7077,13.7127,962555.4027
2012-09-25 09:30:00,27.15,27.26,27.15,27.17,551734.6782821335,13.6674,13.7228,13.6674,13.6775,551734.6783
2012-09-25 09:35:00,27.17,27.2,27.13,27.17,298792.60278159863,13.6775,13.6926,13.6573,13.6775,298792.6028
2012-09-25 09:40:00,27.17,27.22,27.13,27.19,512150.3897294819,13.6775,13.7026,13.6573,13.6875,512150.3897
2012-09-25 09:45:00,27.19,27.25,27.17,27.23,416475.6228029956,13.6875,13.7177,13.6775,13.7077,416475.6228
2012-09-25 09:50:00,27.23,27.28,27.23,27.27,300015.2835090937,13.7077,13.7329,13.7077,13.7278,300015.2835
2012-09-25 09:55:00,27.27,27.3,27.26,27.28,439706.5566254012,13.7278,13.7429,13.7228,13.7329,439706.5566
2012-09-25 10:00:00,27.28,27.34,27.28,27.31,221763.7169494116,13.7329,13.7631,13.7329,13.748,221763.7169
2012-09-25 10:05:00,27.32,27.36,27.32,27.36,282592.0831422895,13.753,13.7731,13.753,13.7731,282592.0831
2012-09-25 10:10:00,27.36,27.42,27.35,27.38,496408.3753629833,13.7731,13.8033,13.7681,13.7832,496408.3754
2012-09-25 10:15:00,27.39,27.44,27.38,27.44,252483.57022772427,13.7882,13.8134,13.7832,13.8134,252483.5702
2012-09-25 10:20:00,27.43,27.44,27.39,27.43,506648.3264557542,13.8084,13.8134,13.7882,13.8084,506648.3265
2012-09-25 10:25:00,27.43,27.43,27.41,27.43,363594.6813388354,13.8084,13.8084,13.7983,13.8084,363594.6813
2012-09-25 10:30:00,27.43,27.45,27.34,27.35,750725.9666819501,13.8084,13.8184,13.7631,13.7681,750725.9667
2012-09-25 10:35:00,27.36,27.4,27.3,27.34,526822.5584594222,13.7731,13.7933,13.7429,13.7631,526822.5585
2012-09-25 10:40:00,27.34,27.4,27.34,27.39,222222.22222222225,13.7631,13.7933,13.7631,13.7882,222222.2222
2012-09-25 10:45:00,27.39,27.4,27.3,27.3,388201.1309796729,13.7882,13.7933,13.7429,13.7429,388201.131
2012-09-25 10:50:00,27.3,27.34,27.3,27.34,152376.5856640685,13.7429,13.7631,13.7429,13.7631,152376.5857
2012-09-25 10:55:00,27.34,27.35,27.31,27.32,240562.4331346477,13.7631,13.7681,13.748,13.753,240562.4331
2012-09-25 11:00:00,27.32,27.35,27.32,27.32,192572.21458046767,13.753,13.7681,13.753,13.753,192572.2146
2012-09-25 11:05:00,27.32,27.34,27.32,27.33,49977.07473635946,13.753,13.7631,13.753,13.758,49977.0747
2012-09-25 11:10:00,27.33,27.34,27.3,27.32,250955.2193183555,13.758,13.7631,13.7429,13.753,250955.2193
2012-09-25 11:15:00,27.32,27.33,27.32,27.33,122268.07274950328,13.753,13.758,13.753,13.758,122268.0727
2012-09-25 11:20:00,27.33,27.33,27.32,27.32,130062.66238728412,13.758,13.758,13.753,13.753,130062.6624
2012-09-25 11:25:00,27.32,27.36,27.32,27.34,166284.57893932445,13.753,13.7731,13.753,13.7631,166284.5789
2012-09-25 11:30:00,27.34,27.34,27.32,27.32,165978.9087574507,13.7631,13.7631,13.753,13.753,165978.9088
2012-09-25 11:35:00,27.32,27.32,27.26,27.26,243007.79458963772,13.753,13.753,13.7228,13.7228,243007.7946
2012-09-25 11:40:00,27.26,27.3,27.26,27.28,240103.92786183703,13.7228,13.7429,13.7228,13.7329,240103.9279
2012-09-25 11:45:00,27.28,27.28,27.26,27.28,165367.56839370317,13.7329,13.7329,13.7228,13.7329,165367.5684
2012-09-25 11:50:00,27.28,27.29,27.26,27.29,216261.65367568392,13.7329,13.7379,13.7228,13.7379,216261.6537
2012-09-25 11:55:00,27.29,27.3,27.29,27.3,148402.8732997096,13.7379,13.7429,13.7379,13.7429,148402.8733
2012-09-25 12:00:00,27.3,27.3,27.28,27.28,201436.64985480663,13.7429,13.7429,13.7329,13.7329,201436.6499
2012-09-25 12:05:00,27.29,27.3,27.28,27.3,101023.99510927708,13.7379,13.7429,13.7329,13.7429,101023.9951
2012-09-25 12:10:00,27.3,27.33,27.28,27.29,294054.7149625554,13.7429,13.758,13.7329,13.7379,294054.715
2012-09-25 12:15:00,27.29,27.3,27.28,27.3,134494.8800244536,13.7379,13.7429,13.7329,13.7429,134494.88
2012-09-25 12:20:00,27.3,27.3,27.28,27.3,157114.4734831117,13.7429,13.7429,13.7329,13.7429,157114.4735
2012-09-25 12:25:00,27.3,27.3,27.29,27.29,169188.44566712517,13.7429,13.7429,13.7379,13.7379,169188.4457
2012-09-25 12:30:00,27.29,27.31,27.29,27.3,99954.14947271891,13.7379,13.748,13.7379,13.7429,99954.1495
2012-09-25 12:35:00,27.3,27.31,27.27,27.28,350145.19333639,13.7429,13.748,13.7278,13.7329,350145.1933
2012-09-25 12:40:00,27.28,27.29,27.25,27.26,359468.13388353965,13.7329,13.7379,13.7177,13.7228,359468.1339
2012-09-25 12:45:00,27.25,27.3,27.25,27.28,156808.80330123796,13.7177,13.7429,13.7177,13.7329,156808.8033
2012-09-25 12:50:00,27.27,27.28,27.26,27.27,103163.6863823934,13.7278,13.7329,13.7228,13.7278,103163.6864
2012-09-25 12:55:00,27.28,27.28,27.26,27.27,122115.2376585664,13.7329,13.7329,13.7228,13.7278,122115.2377
2012-09-25 13:00:00,27.27,27.27,27.26,27.26,210453.9202200825,13.7278,13.7278,13.7228,13.7228,210453.9202
2012-09-25 13:05:00,27.26,27.27,27.26,27.26,54714.96255540272,13.7228,13.7278,13.7228,13.7228,54714.9626
2012-09-25 13:10:00,27.27,27.27,27.23,27.24,239798.2576799633,13.7278,13.7278,13.7077,13.7127,239798.2577
2012-09-25 13:15:00,27.24,27.25,27.22,27.23,145651.84166284578,13.7127,13.7177,13.7026,13.7077,145651.8417
2012-09-25 13:20:00,27.23,27.23,27.22,27.23,75347.6998318814,13.7077,13.7077,13.7026,13.7077,75347.6998
2012-09-25 13:25:00,27.23,27.24,27.21,27.21,210606.7553110194,13.7077,13.7127,13.6976,13.6976,210606.7553
2012-09-25 13:30:00,27.22,27.23,27.19,27.22,277548.52514137246,13.7026,13.7077,13.6875,13.7026,277548.5251
2012-09-25 13:35:00,27.23,27.24,27.22,27.24,202965.00076417543,13.7077,13.7127,13.7026,13.7127,202965.0008
2012-09-25 13:40:00,27.24,27.26,27.24,27.25,140302.613480055,13.7127,13.7228,13.7127,13.7177,140302.6135
2012-09-25 13:45:00,27.24,27.28,27.24,27.27,154974.7822099954,13.7127,13.7329,13.7127,13.7278,154974.7822
2012-09-25 13:50:00,27.27,27.28,27.26,27.28,239339.75240715267,13.7278,13.7329,13.7228,13.7329,239339.7524
2012-09-25 13:55:00,27.27,27.28,27.25,27.26,297417.0869631667,13.7278,13.7329,13.7177,13.7228,297417.087
2012-09-25 14:00:00,27.26,27.28,27.26,27.27,130521.16766009475,13.7228,13.7329,13.7228,13.7278,130521.1677
2012-09-25 14:05:00,27.27,27.28,27.25,27.26,413113.2508023842,13.7278,13.7329,13.7177,13.7228,413113.2508
2012-09-25 14:10:00,27.26,27.28,27.25,27.28,170869.63166743083,13.7228,13.7329,13.7177,13.7329,170869.6317
2012-09-25 14:15:00,27.27,27.29,27.25,27.25,577716.643741403,13.7278,13.7379,13.7177,13.7177,577716.6437
2012-09-25 14:20:00,27.25,27.26,27.25,27.25,144734.8311172245,13.7177,13.7228,13.7177,13.7177,144734.8311
2012-09-25 14:25:00,27.25,27.26,27.24,27.25,342961.9440623567,13.7177,13.7228,13.7127,13.7177,342961.9441
2012-09-25 14:30:00,27.25,27.26,27.24,27.25,198227.1129451322,13.7177,13.7228,13.7127,13.7177,198227.1129
2012-09-25 14:35:00,27.25,27.26,27.25,27.25,72749.50328595444,13.7177,13.7228,13.7177,13.7177,72749.5033
2012-09-25 14:40:00,27.25,27.25,27.24,27.24,149014.21366345714,13.7177,13.7177,13.7127,13.7127,149014.2137
2012-09-25 14:45:00,27.25,27.25,27.23,27.24,216108.81858474703,13.7177,13.7177,13.7077,13.7127,216108.8186
2012-09-25 14:50:00,27.24,27.24,27.21,27.21,220235.3660400428,13.7127,13.7127,13.6976,13.6976,220235.366
2012-09-25 14:55:00,27.21,27.22,27.18,27.19,393397.5240715268,13.6976,13.7026,13.6825,13.6875,393397.5241
2012-09-25 15:00:00,27.19,27.21,27.18,27.2,199449.7936726272,13.6875,13.6976,13.6825,13.6926,199449.7937
2012-09-25 15:05:00,27.2,27.23,27.17,27.21,1194864.7409445208,13.6926,13.7077,13.6775,13.6976,1194864.7409
2012-09-25 15:10:00,27.21,27.23,27.18,27.2,907840.440165062,13.6976,13.7077,13.6825,13.6926,907840.4402
2012-09-25 15:15:00,27.21,27.23,27.19,27.19,237200.0611340364,13.6976,13.7077,13.6875,13.6875,237200.0611
2012-09-25 15:20:00,27.19,27.22,27.18,27.22,499006.57190891023,13.6875,13.7026,13.6825,13.7026,499006.5719
2012-09-25 15:25:00,27.21,27.22,27.19,27.19,316827.1435121504,13.6976,13.7026,13.6875,13.6875,316827.1435
2012-09-25 15:30:00,27.19,27.21,27.17,27.19,329970.961332722,13.6875,13.6976,13.6775,13.6875,329970.9613
2012-09-25 15:35:00,27.19,27.21,27.13,27.13,484334.40317896986,13.6875,13.6976,13.6573,13.6573,484334.4032
2012-09-25 15:40:00,27.14,27.15,27.09,27.11,516429.7722757145,13.6624,13.6674,13.6372,13.6473,516429.7723
2012-09-25 15:45:00,27.11,27.11,27.07,27.11,543175.9131896683,13.6473,13.6473,13.6271,13.6473,543175.9132
2012-09-25 15:50:00,27.11,27.13,27.09,27.09,935197.9214427632,13.6473,13.6573,13.6372,13.6372,935197.9214
2012-09-25 15:55:00,27.09,27.11,27.03,27.04,2089255.6931071368,13.6372,13.6473,13.607,13.612,2089255.6931
2012-09-26 09:30:00,27.19,27.36,27.15,27.21,782515.665596821,13.6875,13.7731,13.6674,13.6976,782515.6656
2012-09-26 09:35:00,27.21,27.21,27.06,27.07,465535.68699373375,13.6976,13.6976,13.6221,13.6271,465535.687
2012-09-26 09:40:00,27.08,27.16,27.06,27.15,397982.5767996332,13.6322,13.6724,13.6221,13.6674,397982.5768
2012-09-26 09:45:00,27.15,27.16,27.11,27.16,723674.1555861225,13.6674,13.6724,13.6473,13.6724,723674.1556
2012-09-26 09:50:00,27.17,27.17,27.13,27.15,302307.8098731469,13.6775,13.6775,13.6573,13.6674,302307.8099
2012-09-26 09:55:00,27.15,27.19,27.14,27.17,126700.29038667276,13.6674,13.6875,13.6624,13.6775,126700.2904
2012-09-26 10:00:00,27.17,27.17,27.13,27.14,182332.2634876968,13.6775,13.6775,13.6573,13.6624,182332.2635
2012-09-26 10:05:00,27.13,27.14,27.11,27.12,267308.5740486016,13.6573,13.6624,13.6473,13.6523,267308.574
2012-09-26 10:10:00,27.12,27.12,27.07,27.07,275714.5040501299,13.6523,13.6523,13.6271,13.6271,275714.5041
2012-09-26 10:15:00,27.07,27.08,27.07,27.07,167354.4245758826,13.6271,13.6322,13.6271,13.6271,167354.4246
2012-09-26 10:20:00,27.08,27.09,27.04,27.04,320495.1856946355,13.6322,13.6372,13.612,13.612,320495.1857
2012-09-26 10:25:00,27.05,27.06,27.04,27.04,176371.6949411585,13.6171,13.6221,13.612,13.612,176371.6949
2012-09-26 10:30:00,27.05,27.07,27.04,27.07,449488.0024453615,13.6171,13.6271,13.612,13.6271,449488.0024
2012-09-26 10:35:00,27.07,27.07,27.05,27.06,203117.83585511232,13.6271,13.6271,13.6171,13.6221,203117.8359
2012-09-26 10:40:00,27.06,27.09,27.05,27.09,166743.0842121351,13.6221,13.6372,13.6171,13.6372,166743.0842
2012-09-26 10:45:00,27.09,27.11,27.08,27.09,187987.16185236129,13.6372,13.6473,13.6322,13.6372,187987.1619
2012-09-26 10:50:00,27.1,27.11,27.09,27.11,233226.3487696775,13.6422,13.6473,13.6372,13.6473,233226.3488
2012-09-26 10:55:00,27.1,27.11,27.07,27.07,241632.27877120583,13.6422,13.6473,13.6271,13.6271,241632.2788
2012-09-26 11:00:00,27.08,27.1,27.06,27.07,385755.7695246829,13.6322,13.6422,13.6221,13.6271,385755.7695
2012-09-26 11:05:00,27.07,27.09,27.04,27.04,624789.8517499617,13.6271,13.6372,13.612,13.612,624789.8517
2012-09-26 11:10:00,27.04,27.07,27.04,27.05,179428.39675989607,13.612,13.6271,13.612,13.6171,179428.3968
2012-09-26 11:15:00,27.06,27.08,27.04,27.08,198379.94803606908,13.6221,13.6322,13.612,13.6322,198379.948
2012-09-26 11:20:00,27.08,27.09,27.07,27.08,35152.0709154822,13.6322,13.6372,13.6271,13.6322,35152.0709
2012-09-26 11:25:00,27.08,27.09,27.03,27.06,354118.9057007489,13.6322,13.6372,13.607,13.6221,354118.9057
2012-09-26 11:30:00,27.05,27.06,27.03,27.04,224209.07840440163,13.6171,13.6221,13.607,13.612,224209.0784
2012-09-26 11:35:00,27.05,27.06,27.04,27.05,153446.4313006266,13.6171,13.6221,13.612,13.6171,153446.4313
2012-09-26 11:40:00,27.05,27.07,27.05,27.06,120434.05165826074,13.6171,13.6271,13.6171,13.6221,120434.0517
2012-09-26 11:45:00,27.06,27.07,27.04,27.06,347546.99679046305,13.6221,13.6271,13.612,13.6221,347546.9968
2012-09-26 11:50:00,27.06,27.06,27.04,27.04,357939.78297417087,13.6221,13.6221,13.612,13.612,357939.783
2012-09-26 11:55:00,27.04,27.06,27.04,27.04,244688.98058994344,13.612,13.6221,13.612,13.612,244688.9806
2012-09-26 12:00:00,27.05,27.06,27.04,27.05,301849.30460033624,13.6171,13.6221,13.612,13.6171,301849.3046
2012-09-26 12:05:00,27.05,27.06,27.03,27.03,278465.53568699374,13.6171,13.6221,13.607,13.607,278465.5357
2012-09-26 12:10:00,27.03,27.04,27.02,27.02,218095.67476692647,13.607,13.612,13.602,13.602,218095.6748
2012-09-26 12:15:00,27.02,27.03,27.02,27.02,97050.28274491822,13.602,13.607,13.602,13.602,97050.2827
2012-09-26 12:20:00,27.02,27.04,27.02,27.02,270518.110958276,13.602,13.612,13.602,13.602,270518.111
2012-09-26 12:25:00,27.02,27.03,27.02,27.02,276784.34968668805,13.602,13.607,13.602,13.602,276784.3497
2012-09-26 12:30:00,27.02,27.04,27.02,27.03,56548.98364664527,13.602,13.612,13.602,13.607,56548.9836
2012-09-26 12:35:00,27.03,27.04,27.02,27.03,178511.3862142748,13.607,13.612,13.602,13.607,178511.3862
2012-09-26 12:40:00,27.03,27.04,27.02,27.03,223444.90294971725,13.607,13.612,13.602,13.607,223444.9029
2012-09-26 12:45:00,27.02,27.03,27.01,27.02,184013.44948800243,13.602,13.607,13.5969,13.602,184013.4495
2012-09-26 12:50:00,27.02,27.03,27.0,27.02,180345.4073055173,13.602,13.607,13.5919,13.602,180345.4073
2012-09-26 12:55:00,27.02,27.06,27.02,27.06,120434.05165826074,13.602,13.6221,13.602,13.6221,120434.0517
2012-09-26 13:00:00,27.06,27.06,27.04,27.04,116307.504202965,13.6221,13.6221,13.612,13.612,116307.5042
2012-09-26 13:05:00,27.04,27.06,27.03,27.05,127464.46584135716,13.612,13.6221,13.607,13.6171,127464.4658
2012-09-26 13:10:00,27.05,27.06,27.04,27.06,69692.80146721686,13.6171,13.6221,13.612,13.6221,69692.8015
2012-09-26 13:15:00,27.05,27.06,27.04,27.04,74736.35946813387,13.6171,13.6221,13.612,13.612,74736.3595
2012-09-26 13:20:00,27.05,27.05,27.02,27.02,190279.68821641448,13.6171,13.6171,13.602,13.602,190279.6882
2012-09-26 13:25:00,27.02,27.04,27.02,27.02,99801.31438178204,13.602,13.612,13.602,13.602,99801.3144
2012-09-26 13:30:00,27.03,27.04,27.01,27.02,504355.800091701,13.607,13.612,13.5969,13.602,504355.8001
2012-09-26 13:35:00,27.02,27.02,27.01,27.01,86657.49656121044,13.602,13.602,13.5969,13.5969,86657.4966
2012-09-26 13:40:00,27.01,27.02,27.0,27.0,274797.49350450863,13.5969,13.602,13.5919,13.5919,274797.4935
2012-09-26 13:45:00,27.01,27.01,26.97,26.98,374751.6429772276,13.5969,13.5969,13.5768,13.5818,374751.643
2012-09-26 13:50:00,26.98,26.99,26.98,26.98,296347.2413266086,13.5818,13.5869,13.5818,13.5818,296347.2413
2012-09-26 13:55:00,26.98,27.0,26.95,26.96,624178.5113862143,13.5818,13.5919,13.5667,13.5718,624178.5114
2012-09-26 14:00:00,26.96,26.99,26.94,26.98,295888.73605379794,13.5718,13.5869,13.5617,13.5818,295888.7361
2012-09-26 14:05:00,26.98,26.99,26.98,26.98,87727.34219776861,13.5818,13.5869,13.5818,13.5818,87727.3422
2012-09-26 14:10:00,26.99,26.99,26.98,26.98,164144.88766620815,13.5869,13.5869,13.5818,13.5818,164144.8877
2012-09-26 14:15:00,26.99,26.99,26.98,26.99,114167.81292984867,13.5869,13.5869,13.5818,13.5869,114167.8129
2012-09-26 14:20:00,26.99,27.0,26.97,26.98,307198.532783127,13.5869,13.5919,13.5768,13.5818,307198.5328
2012-09-26 14:25:00,26.98,26.98,26.97,26.97,262570.6862295583,13.5818,13.5818,13.5768,13.5768,262570.6862
2012-09-26 14:30:00,26.98,26.99,26.96,26.99,494574.3542717408,13.5818,13.5869,13.5718,13.5869,494574.3543
2012-09-26 14:35:00,26.99,27.0,26.98,26.98,139385.60293443373,13.5869,13.5919,13.5818,13.5818,139385.6029
2012-09-26 14:40:00,26.99,26.99,26.98,26.99,259208.31422894693,13.5869,13.5869,13.5818,13.5869,259208.3142
2012-09-26 14:45:00,27.0,27.0,26.98,27.0,68775.79092159559,13.5919,13.5919,13.5818,13.5919,68775.7909
2012-09-26 14:50:00,27.0,27.0,26.98,26.99,88644.35274338987,13.5919,13.5919,13.5818,13.5869,88644.3527
2012-09-26 14:55:00,27.0,27.0,26.98,26.99,119058.53583982882,13.5919,13.5919,13.5818,13.5869,119058.5358
2012-09-26 15:00:00,26.99,27.0,26.98,26.99,117224.51474858628,13.5869,13.5919,13.5818,13.5869,117224.5147
2012-09-26 15:05:00,26.99,27.0,26.98,26.98,125324.77456824086,13.5869,13.5919,13.5818,13.5818,125324.7746
2012-09-26 15:10:00,26.99,27.0,26.98,26.99,52880.94146416017,13.5869,13.5919,13.5818,13.5869,52880.9415
2012-09-26 15:15:00,27.0,27.01,26.99,26.99,166743.0842121351,13.5919,13.5969,13.5869,13.5869,166743.0842
2012-09-26 15:20:00,27.0,27.0,26.99,26.99,67400.27510316369,13.5919,13.5919,13.5869,13.5869,67400.2751
2012-09-26 15:25:00,27.0,27.0,26.98,26.99,120434.05165826074,13.5919,13.5919,13.5818,13.5869,120434.0517
2012-09-26 15:30:00,27.0,27.0,26.97,26.97,189668.3478526669,13.5919,13.5919,13.5768,13.5768,189668.3479
2012-09-26 15:35:00,26.98,26.98,26.96,26.98,224209.07840440163,13.5818,13.5818,13.5718,13.5818,224209.0784
2012-09-26 15:40:00,26.98,26.99,26.96,26.99,257832.79841051504,13.5818,13.5869,13.5718,13.5869,257832.7984
2012-09-26 15:45:00,26.99,26.99,26.97,26.98,202200.82530949105,13.5869,13.5869,13.5768,13.5818,202200.8253
2012-09-26 15:50:00,26.97,26.99,26.96,26.98,464771.5115390493,13.5768,13.5869,13.5718,13.5818,464771.5115
2012-09-26 15:55:00,26.98,27.01,26.98,27.0,1870243.0077945893,13.5818,13.5969,13.5818,13.5919,1870243.0078
2012-09-27 09:30:00,26.93,27.02,26.89,26.93,628305.05884151,13.5567,13.602,13.5365,13.5567,628305.0588
2012-09-27 09:35:00,26.93,26.98,26.89,26.98,247898.5174996179,13.5567,13.5818,13.5365,13.5818,247898.5175
2012-09-27 09:40:00,26.98,26.98,26.93,26.96,292832.03423506033,13.5818,13.5818,13.5567,13.5718,292832.0342
2012-09-27 09:45:00,26.96,27.02,26.96,27.0,208008.5587650925,13.5718,13.602,13.5718,13.5919,208008.5588
2012-09-27 09:50:00,27.0,27.0,26.94,26.98,449182.3322634877,13.5919,13.5919,13.5617,13.5818,449182.3323
2012-09-27 09:55:00,26.98,27.0,26.95,26.97,256762.9527739569,13.5818,13.5919,13.5667,13.5768,256762.9528
2012-09-27 10:00:00,26.96,26.99,26.96,26.98,157572.97875592235,13.5718,13.5869,13.5718,13.5818,157572.9788
2012-09-27 10:05:00,26.98,27.0,26.97,26.99,216567.3238575577,13.5818,13.5919,13.5768,13.5869,216567.3239
2012-09-27 10:10:00,26.99,27.0,26.98,26.99,464160.1711753018,13.5869,13.5919,13.5818,13.5869,464160.1712
2012-09-27 10:15:00,26.99,27.0,26.98,26.98,448265.3217178664,13.5869,13.5919,13.5818,13.5818,448265.3217
2012-09-27 10:20:00,26.98,26.98,26.96,26.96,208314.2289469662,13.5818,13.5818,13.5718,13.5718,208314.2289
2012-09-27 10:25:00,26.96,26.96,26.92,26.93,162922.20693871312,13.5718,13.5718,13.5516,13.5567,162922.2069
2012-09-27 10:30:00,26.93,26.93,26.89,26.89,183860.6143970656,13.5567,13.5567,13.5365,13.5365,183860.6144
2012-09-27 10:35:00,26.89,26.91,26.89,26.9,523154.5162769372,13.5365,13.5466,13.5365,13.5416,523154.5163
2012-09-27 10:40:00,26.9,26.9,26.87,26.88,236588.72077028884,13.5416,13.5416,13.5265,13.5315,236588.7208
2012-09-27 10:45:00,26.89,26.89,26.84,26.89,183860.6143970656,13.5365,13.5365,13.5114,13.5365,183860.6144
2012-09-27 10:50:00,26.89,26.9,26.88,26.88,305058.8415100107,13.5365,13.5416,13.5315,13.5315,305058.8415
2012-09-27 10:55:00,26.88,26.92,26.87,26.9,152070.91548219472,13.5315,13.5516,13.5265,13.5416,152070.9155
2012-09-27 11:00:00,26.9,26.91,26.89,26.89,177441.54057771663,13.5416,13.5466,13.5365,13.5365,177441.5406
2012-09-27 11:05:00,26.88,26.9,26.87,26.88,240103.92786183703,13.5315,13.5416,13.5265,13.5315,240103.9279
2012-09-27 11:10:00,26.88,26.92,26.87,26.9,553415.8642824392,13.5315,13.5516,13.5265,13.5416,553415.8643
2012-09-27 11:15:00,26.91,26.92,26.89,26.89,262876.35641143203,13.5466,13.5516,13.5365,13.5365,262876.3564
2012-09-27 11:20:00,26.89,26.9,26.88,26.89,218248.50985786336,13.5365,13.5416,13.5315,13.5365,218248.5099
2012-09-27 11:25:00,26.88,26.9,26.86,26.9,385297.2642518722,13.5315,13.5416,13.5214,13.5416,385297.2643
2012-09-27 11:30:00,26.9,26.93,26.9,26.91,211523.76585664068,13.5416,13.5567,13.5416,13.5466,211523.7659
2012-09-27 11:35:00,26.91,26.91,26.89,26.9,181415.2529420755,13.5466,13.5466,13.5365,13.5416,181415.2529
2012-09-27 11:40:00,26.9,26.9,26.84,26.84,319883.84533088794,13.5416,13.5416,13.5114,13.5114,319883.8453
2012-09-27 11:45:00,26.84,26.86,26.83,26.84,180345.4073055173,13.5114,13.5214,13.5063,13.5114,180345.4073
2012-09-27 11:50:00,26.84,26.85,26.83,26.83,201589.48494574352,13.5114,13.5164,13.5063,13.5063,201589.4849
2012-09-27 11:55:00,26.84,26.88,26.83,26.87,509246.52300168114,13.5114,13.5315,13.5063,13.5265,509246.523
2012-09-27 12:00:00,26.88,26.94,26.88,26.93,169494.11584899892,13.5315,13.5617,13.5315,13.5567,169494.1158
2012-09-27 12:05:00,26.93,26.98,26.93,26.96,200825.3094910592,13.5567,13.5818,13.5567,13.5718,200825.3095
2012-09-27 12:10:00,26.96,27.02,26.96,27.0,201130.9796729329,13.5718,13.602,13.5718,13.5919,201130.9797
2012-09-27 12:15:00,27.0,27.0,26.97,26.98,80085.58765092464,13.5919,13.5919,13.5768,13.5818,80085.5877
2012-09-27 12:20:00,26.98,26.98,26.96,26.98,135411.89057007487,13.5818,13.5818,13.5718,13.5818,135411.8906
2012-09-27 12:25:00,26.98,26.98,26.97,26.97,338224.0562433135,13.5818,13.5818,13.5768,13.5768,338224.0562
2012-09-27 12:30:00,26.98,27.05,26.97,27.04,289928.16750725964,13.5818,13.6171,13.5768,13.612,289928.1675
2012-09-27 12:35:00,27.05,27.05,27.0,27.0,141219.62402567628,13.6171,13.6171,13.5919,13.5919,141219.624
2012-09-27 12:40:00,27.0,27.0,26.98,26.99,68317.28564878496,13.5919,13.5919,13.5818,13.5869,68317.2856
2012-09-27 12:45:00,26.98,26.99,26.97,26.97,154057.77166437413,13.5818,13.5869,13.5768,13.5768,154057.7717
2012-09-27 12:50:00,26.97,26.98,26.97,26.98,108512.91456518415,13.5768,13.5818,13.5768,13.5818,108512.9146
2012-09-27 12:55:00,26.98,26.99,26.98,26.98,113556.47256610118,13.5818,13.5869,13.5818,13.5818,113556.4726
2012-09-27 13:00:00,26.99,26.99,26.96,26.96,232462.17331499312,13.5869,13.5869,13.5718,13.5718,232462.1733
2012-09-27 13:05:00,26.97,26.97,26.96,26.96,54714.96255540272,13.5768,13.5768,13.5718,13.5718,54714.9626
2012-09-27 13:10:00,26.96,26.96,26.94,26.96,121351.062203882,13.5718,13.5718,13.5617,13.5718,121351.0622
2012-09-27 13:15:00,26.96,27.0,26.96,26.96,136328.90111569615,13.5718,13.5919,13.5718,13.5718,136328.9011
2012-09-27 13:20:00,26.96,26.96,26.94,26.94,87727.34219776861,13.5718,13.5718,13.5617,13.5617,87727.3422
2012-09-27 13:25:00,26.94,26.94,26.94,26.94,86657.49656121044,13.5617,13.5617,13.5617,13.5617,86657.4966
2012-09-27 13:30:00,26.94,26.95,26.94,26.94,64343.5732844261,13.5617,13.5667,13.5617,13.5617,64343.5733
2012-09-27 13:35:00,26.94,26.96,26.94,26.95,257679.9633195781,13.5617,13.5718,13.5617,13.5667,257679.9633
2012-09-27 13:40:00,26.96,26.98,26.95,26.97,97508.78801772886,13.5718,13.5818,13.5667,13.5768,97508.788
2012-09-27 13:45:00,26.97,27.03,26.97,27.01,180192.5722145805,13.5768,13.607,13.5768,13.5969,180192.5722
2012-09-27 13:50:00,27.02,27.02,26.97,26.97,116154.66911202812,13.602,13.602,13.5768,13.5768,116154.6691
2012-09-27 13:55:00,26.98,26.98,26.96,26.96,425645.7282592083,13.5818,13.5818,13.5718,13.5718,425645.7283
2012-09-27 14:00:00,26.96,26.96,26.96,26.96,50435.5800091701,13.5718,13.5718,13.5718,13.5718,50435.58
2012-09-27 14:05:00,26.96,26.98,26.95,26.97,167354.4245758826,13.5718,13.5818,13.5667,13.5768,167354.4246
2012-09-27 14:10:00,26.97,26.98,26.97,26.97,77028.88583218706,13.5768,13.5818,13.5768,13.5768,77028.8858
2012-09-27 14:15:00,26.98,26.98,26.97,26.97,40654.13418920984,13.5818,13.5818,13.5768,13.5768,40654.1342
2012-09-27 14:20:00,26.97,26.98,26.97,26.98,66330.42946660554,13.5768,13.5818,13.5768,13.5818,66330.4295
2012-09-27 14:25:00,26.98,27.0,26.96,27.0,252789.24040959805,13.5818,13.5919,13.5718,13.5919,252789.2404
2012-09-27 14:30:00,26.99,27.02,26.96,27.01,613785.7252025064,13.5869,13.602,13.5718,13.5969,613785.7252
2012-09-27 14:35:00,27.0,27.02,26.98,27.0,401192.1137093076,13.5919,13.602,13.5818,13.5919,401192.1137
2012-09-27 14:40:00,27.0,27.02,26.99,26.99,279993.8865963625,13.5919,13.602,13.5869,13.5869,279993.8866
2012-09-27 14:45:00,27.0,27.0,26.98,27.0,181873.75821488613,13.5919,13.5919,13.5818,13.5919,181873.7582
2012-09-27 14:50:00,27.0,27.0,26.98,26.99,174690.5089408528,13.5919,13.5919,13.5818,13.5869,174690.5089
2012-09-27 14:55:00,26.99,27.02,26.98,27.01,169494.11584899892,13.5869,13.602,13.5818,13.5969,169494.1158
2012-09-27 15:00:00,27.0,27.01,26.99,27.0,193947.7303988996,13.5919,13.5969,13.5869,13.5919,193947.7304
2012-09-27 15:05:00,27.0,27.01,26.98,27.0,128381.47638697844,13.5919,13.5969,13.5818,13.5919,128381.4764
2012-09-27 15:10:00,27.0,27.0,26.98,26.98,133730.7045697692,13.5919,13.5919,13.5818,13.5818,133730.7046
2012-09-27 15:15:00,26.98,27.0,26.98,27.0,219318.3554944215,13.5818,13.5919,13.5818,13.5919,219318.3555
2012-09-27 15:20:00,27.0,27.01,26.99,26.99,123643.5885679352,13.5919,13.5969,13.5869,13.5869,123643.5886
2012-09-27 15:25:00,26.99,27.0,26.98,26.98,236588.72077028884,13.5869,13.5919,13.5818,13.5818,236588.7208
2012-09-27 15:30:00,26.98,27.01,26.98,27.0,351826.3793366957,13.5818,13.5969,13.5818,13.5919,351826.3793
2012-09-27 15:35:00,27.0,27.02,26.99,27.0,252636.4053186612,13.5919,13.602,13.5869,13.5919,252636.4053
2012-09-27 15:40:00,27.0,27.02,26.99,27.0,284426.104233532,13.5919,13.602,13.5869,13.5919,284426.1042
2012-09-27 15:45:00,27.0,27.01,26.98,26.99,275561.668959193,13.5919,13.5969,13.5818,13.5869,275561.669
2012-09-27 15:50:00,27.0,27.0,26.96,26.96,406694.1769830353,13.5919,13.5919,13.5718,13.5718,406694.177
2012-09-27 15:55:00,26.96,26.99,26.95,26.98,1213052.1167660097,13.5718,13.5869,13.5667,13.5818,1213052.1168
2012-09-28 09:30:00,26.94,26.97,26.78,26.78,545774.1097355953,13.5617,13.5768,13.4811,13.4811,545774.1097
2012-09-28 09:35:00,26.79,26.83,26.77,26.77,359315.2987926028,13.4862,13.5063,13.4761,13.4761,359315.2988
2012-09-28 09:40:00,26.78,26.82,26.76,26.79,421213.5106220388,13.4811,13.5013,13.4711,13.4862,421213.5106
2012-09-28 09:45:00,26.79,26.81,26.77,26.79,284578.9393244689,13.4862,13.4963,13.4761,13.4862,284578.9393
2012-09-28 09:50:00,26.79,26.82,26.79,26.79,327984.1051505426,13.4862,13.5013,13.4862,13.4862,327984.1052
2012-09-28 09:55:00,26.8,26.83,26.79,26.83,580926.1806510774,13.4912,13.5063,13.4862,13.5063,580926.1807
2012-09-28 10:00:00,26.83,26.86,26.82,26.86,688674.9197615773,13.5063,13.5214,13.5013,13.5214,688674.9198
2012-09-28 10:05:00,26.85,26.86,26.82,26.83,355188.75133730704,13.5164,13.5214,13.5013,13.5063,355188.7513
2012-09-28 10:10:00,26.83,26.86,26.83,26.85,453767.38499159407,13.5063,13.5214,13.5063,13.5164,453767.385
2012-09-28 10:15:00,26.85,26.87,26.83,26.86,419532.3246217331,13.5164,13.5265,13.5063,13.5214,419532.3246
2012-09-28 10:20:00,26.86,26.9,26.86,26.88,210453.9202200825,13.5214,13.5416,13.5214,13.5315,210453.9202
2012-09-28 10:25:00,26.89,26.91,26.88,26.91,223597.73804065413,13.5365,13.5466,13.5315,13.5466,223597.738
2012-09-28 10:30:00,26.9,26.93,26.9,26.93,180803.912578328,13.5416,13.5567,13.5416,13.5567,180803.9126
2012-09-28 10:35:00,26.93,26.96,26.9,26.95,344337.45988078864,13.5567,13.5718,13.5416,13.5667,344337.4599
2012-09-28 10:40:00,26.96,27.0,26.96,26.98,356564.2671557389,13.5718,13.5919,13.5718,13.5818,356564.2672
2012-09-28 10:45:00,26.98,27.02,26.98,27.0,175301.84930460033,13.5818,13.602,13.5818,13.5919,175301.8493
2012-09-28 10:50:00,27.0,27.02,26.96,26.99,365581.5375210148,13.5919,13.602,13.5718,13.5869,365581.5375
2012-09-28 10:55:00,26.99,27.0,26.98,27.0,230780.98731468743,13.5869,13.5919,13.5818,13.5919,230780.9873
2012-09-28 11:00:00,27.0,27.03,27.0,27.03,88950.02292526363,13.5919,13.607,13.5919,13.607,88950.0229
2012-09-28 11:05:00,27.02,27.04,27.02,27.02,189515.5127617301,13.602,13.612,13.602,13.602,189515.5128
2012-09-28 11:10:00,27.02,27.04,27.01,27.02,241020.9384074584,13.602,13.612,13.5969,13.602,241020.9384
2012-09-28 11:15:00,27.02,27.02,27.0,27.0,155586.12257374293,13.602,13.602,13.5919,13.5919,155586.1226
2012-09-28 11:20:00,27.0,27.0,26.98,26.98,92923.73528962248,13.5919,13.5919,13.5818,13.5818,92923.7353
2012-09-28 11:25:00,26.98,26.99,26.96,26.96,191960.8742167201,13.5818,13.5869,13.5718,13.5718,191960.8742
2012-09-28 11:30:00,26.96,26.97,26.95,26.96,117683.02002139692,13.5718,13.5768,13.5667,13.5718,117683.02
2012-09-28 11:35:00,26.96,26.98,26.94,26.97,86657.49656121044,13.5718,13.5818,13.5617,13.5768,86657.4966
2012-09-28 11:40:00,26.98,26.98,26.97,26.98,102552.34601864588,13.5818,13.5818,13.5768,13.5818,102552.346
2012-09-28 11:45:00,26.98,27.0,26.98,26.98,256915.78786489376,13.5818,13.5919,13.5818,13.5818,256915.7879
2012-09-28 11:50:00,26.98,26.98,26.94,26.96,240256.76295277395,13.5818,13.5818,13.5617,13.5718,240256.763
2012-09-28 11:55:00,26.95,26.97,26.94,26.96,228641.2960415712,13.5667,13.5768,13.5617,13.5718,228641.296
2012-09-28 12:00:00,26.96,26.96,26.94,26.96,167812.92984869325,13.5718,13.5718,13.5617,13.5718,167812.9298
2012-09-28 12:05:00,26.96,26.98,26.96,26.96,205716.0324010393,13.5718,13.5818,13.5718,13.5718,205716.0324
2012-09-28 12:10:00,26.96,26.98,26.96,26.98,91242.54928931684,13.5718,13.5818,13.5718,13.5818,91242.5493
2012-09-28 12:15:00,26.98,26.98,26.98,26.98,241937.9489530796,13.5818,13.5818,13.5818,13.5818,241937.949
2012-09-28 12:20:00,26.98,26.98,26.96,26.96,151459.5751184472,13.5818,13.5818,13.5718,13.5718,151459.5751
2012-09-28 12:25:00,26.96,26.97,26.95,26.97,326761.4244230475,13.5718,13.5768,13.5667,13.5768,326761.4244
2012-09-28 12:30:00,26.97,27.0,26.96,27.0,118294.36038514442,13.5768,13.5919,13.5718,13.5919,118294.3604
2012-09-28 12:35:00,27.0,27.0,26.98,26.98,108360.07947424728,13.5919,13.5919,13.5818,13.5818,108360.0795
2012-09-28 12:40:00,26.98,26.99,26.98,26.98,116766.00947577565,13.5818,13.5869,13.5818,13.5818,116766.0095
2012-09-28 12:45:00,26.98,27.02,26.98,27.02,101023.99510927708,13.5818,13.602,13.5818,13.602,101023.9951
2012-09-28 12:50:00,27.0,27.02,26.97,26.98,286107.2902338377,13.5919,13.602,13.5768,13.5818,286107.2902
2012-09-28 12:55:00,26.98,27.0,26.98,27.0,110041.26547455296,13.5818,13.5919,13.5818,13.5919,110041.2655
2012-09-28 13:00:00,27.0,27.02,27.0,27.02,398288.2469815069,13.5919,13.602,13.5919,13.602,398288.247
2012-09-28 13:05:00,27.02,27.02,27.0,27.02,108665.74965612104,13.602,13.602,13.5919,13.602,108665.7497
2012-09-28 13:10:00,27.02,27.02,27.0,27.01,229711.1416781293,13.602,13.602,13.5919,13.5969,229711.1417
2012-09-28 13:15:00,27.01,27.03,27.01,27.02,95216.26165367568,13.5969,13.607,13.5969,13.602,95216.2617
2012-09-28 13:20:00,27.03,27.08,27.03,27.07,164450.55784808192,13.607,13.6322,13.607,13.6271,164450.5578
2012-09-28 13:25:00,27.07,27.09,27.06,27.08,174079.1685771053,13.6271,13.6372,13.6221,13.6322,174079.1686
2012-09-28 13:30:00,27.07,27.09,27.07,27.07,61286.87146568852,13.6271,13.6372,13.6271,13.6271,61286.8715
2012-09-28 13:35:00,27.07,27.11,27.07,27.1,106984.56365581536,13.6271,13.6473,13.6271,13.6422,106984.5637
2012-09-28 13:40:00,27.09,27.11,27.07,27.08,85587.65092465229,13.6372,13.6473,13.6271,13.6322,85587.6509
2012-09-28 13:45:00,27.07,27.08,27.06,27.06,39125.78327984105,13.6271,13.6322,13.6221,13.6221,39125.7833
2012-09-28 13:50:00,27.06,27.06,27.04,27.06,113403.63747516429,13.6221,13.6221,13.612,13.6221,113403.6375
2012-09-28 13:55:00,27.05,27.1,27.05,27.06,282133.57786947885,13.6171,13.6422,13.6171,13.6221,282133.5779
2012-09-28 14:00:00,27.07,27.07,27.06,27.06,60217.02582913037,13.6271,13.6271,13.6221,13.6221,60217.0258
2012-09-28 14:05:00,27.06,27.06,27.04,27.04,132508.02384227418,13.6221,13.6221,13.612,13.612,132508.0238
2012-09-28 14:10:00,27.04,27.05,27.04,27.04,45850.52728106373,13.612,13.6171,13.612,13.612,45850.5273
2012-09-28 14:15:00,27.04,27.05,27.03,27.04,56396.14855570839,13.612,13.6171,13.607,13.612,56396.1486
2012-09-28 14:20:00,27.04,27.05,27.03,27.03,48448.723826990674,13.612,13.6171,13.607,13.607,48448.7238
2012-09-28 14:25:00,27.04,27.04,27.02,27.02,58688.67491976157,13.612,13.612,13.602,13.602,58688.6749
2012-09-28 14:30:00,27.02,27.03,27.0,27.02,124713.43420449334,13.602,13.607,13.5919,13.602,124713.4342
2012-09-28 14:35:00,27.02,27.04,27.02,27.02,211829.4360385144,13.602,13.612,13.602,13.602,211829.436
2012-09-28 14:40:00,27.02,27.02,27.0,27.0,286871.4656885221,13.602,13.602,13.5919,13.5919,286871.4657
2012-09-28 14:45:00,27.0,27.04,27.0,27.02,62051.04692037292,13.5919,13.612,13.5919,13.602,62051.0469
2012-09-28 14:50:00,27.03,27.06,27.0,27.0,472413.2660858933,13.607,13.6221,13.5919,13.5919,472413.2661
2012-09-28 14:55:00,27.0,27.04,27.0,27.02,107748.73911049977,13.5919,13.612,13.5919,13.602,107748.7391
2012-09-28 15:00:00,27.02,27.03,27.01,27.02,98884.30383616078,13.602,13.607,13.5969,13.602,98884.3038
2012-09-28 15:05:00,27.02,27.02,27.0,27.01,52575.27128228641,13.602,13.602,13.5919,13.5969,52575.2713
2012-09-28 15:10:00,27.01,27.02,26.99,27.0,103163.6863823934,13.5969,13.602,13.5869,13.5919,103163.6864
2012-09-28 15:15:00,27.0,27.02,27.0,27.0,79627.082378114,13.5919,13.602,13.5919,13.5919,79627.0824
2012-09-28 15:20:00,27.0,27.02,27.0,27.0,129298.48693259971,13.5919,13.602,13.5919,13.5919,129298.4869
2012-09-28 15:25:00,27.0,27.01,26.98,26.98,104539.20220082533,13.5919,13.5969,13.5818,13.5818,104539.2022
2012-09-28 15:30:00,26.99,27.02,26.98,26.99,272199.29695858166,13.5869,13.602,13.5818,13.5869,272199.297
2012-09-28 15:35:00,26.99,27.0,26.98,26.99,397524.0715268225,13.5869,13.5919,13.5818,13.5869,397524.0715
2012-09-28 15:40:00,26.99,27.05,26.99,27.01,423964.5422589026,13.5869,13.6171,13.5869,13.5969,423964.5423
2012-09-28 15:45:00,27.01,27.07,27.01,27.06,373070.4569769219,13.5969,13.6271,13.5969,13.6221,373070.457
2012-09-28 15:50:00,27.05,27.06,27.03,27.06,345407.3055173468,13.6171,13.6221,13.607,13.6221,345407.3055
2012-09-28 15:55:00,27.05,27.07,27.03,27.07,1523613.0215497478,13.6171,13.6271,13.607,13.6271,1523613.0215
2012-10-01 09:30:00,26.88,27.35,26.88,27.3,875592.2359773804,13.5315,13.7681,13.5315,13.7429,875592.236
2012-10-01 09:35:00,27.3,27.36,27.28,27.35,449793.6726272352,13.7429,13.7731,13.7329,13.7681,449793.6726
2012-10-01 09:40:00,27.35,27.42,27.33,27.42,592694.4826532172,13.7681,13.8033,13.758,13.8033,592694.4827
2012-10-01 09:45:00,27.42,27.47,27.41,27.47,289011.1569616384,13.8033,13.8285,13.7983,13.8285,289011.157
2012-10-01 09:50:00,27.47,27.51,27.44,27.49,545162.7693718477,13.8285,13.8486,13.8134,13.8386,545162.7694
2012-10-01 09:55:00,27.49,27.5,27.45,27.5,394620.2047990218,13.8386,13.8436,13.8184,13.8436,394620.2048
2012-10-01 10:00:00,27.5,27.64,27.48,27.62,712822.8641296041,13.8436,13.9141,13.8335,13.904,712822.8641
2012-10-01 10:05:00,27.62,27.64,27.56,27.58,521320.4951856946,13.904,13.9141,13.8738,13.8839,521320.4952
2012-10-01 10:10:00,27.58,27.61,27.57,27.58,429925.1108054409,13.8839,13.899,13.8788,13.8839,429925.1108
2012-10-01 10:15:00,27.58,27.63,27.57,27.62,357481.27770136023,13.8839,13.909,13.8788,13.904,357481.2777
2012-10-01 10:20:00,27.63,27.72,27.62,27.71,549442.1519180804,13.909,13.9543,13.904,13.9493,549442.1519
2012-10-01 10:25:00,27.7,27.76,27.69,27.76,672780.0703041418,13.9443,13.9745,13.9392,13.9745,672780.0703
2012-10-01 10:30:00,27.76,27.76,27.66,27.68,442304.7531713281,13.9745,13.9745,13.9241,13.9342,442304.7532
2012-10-01 10:35:00,27.68,27.68,27.64,27.67,295583.06587192416,13.9342,13.9342,13.9141,13.9292,295583.0659
2012-10-01 10:40:00,27.67,27.67,27.62,27.64,329053.9507871007,13.9292,13.9292,13.904,13.9141,329053.9508
2012-10-01 10:45:00,27.64,27.74,27.63,27.69,420143.6649854807,13.9141,13.9644,13.909,13.9392,420143.665
2012-10-01 10:50:00,27.7,27.77,27.7,27.76,603240.1039278618,13.9443,13.9795,13.9443,13.9745,603240.1039
2012-10-01 10:55:00,27.76,27.77,27.72,27.73,370777.9306128687,13.9745,13.9795,13.9543,13.9594,370777.9306
2012-10-01 11:00:00,27.73,27.76,27.72,27.74,545162.7693718477,13.9594,13.9745,13.9543,13.9644,545162.7694
2012-10-01 11:05:00,27.74,27.76,27.72,27.75,359162.46370166587,13.9644,13.9745,13.9543,13.9695,359162.4637
2012-10-01 11:10:00,27.76,27.77,27.74,27.76,304447.50114626315,13.9745,13.9795,13.9644,13.9745,304447.5011
2012-10-01 11:15:00,27.76,27.79,27.76,27.77,483111.7224514748,13.9745,13.9896,13.9745,13.9795,483111.7225
2012-10-01 11:20:00,27.78,27.79,27.76,27.78,387436.9555249885,13.9846,13.9896,13.9745,13.9846,387436.9555
2012-10-01 11:25:00,27.78,27.78,27.7,27.72,619134.9533852972,13.9846,13.9846,13.9443,13.9543,619134.9534
2012-10-01 11:30:00,27.73,27.73,27.69,27.72,229405.47149625552,13.9594,13.9594,13.9392,13.9543,229405.4715
2012-10-01 11:35:00,27.72,27.75,27.72,27.74,287941.3113250802,13.9543,13.9695,13.9543,13.9644,287941.3113
2012-10-01 11:40:00,27.74,27.74,27.68,27.7,251260.88950022924,13.9644,13.9644,13.9342,13.9443,251260.8895
2012-10-01 11:45:00,27.7,27.71,27.69,27.7,170411.1263946202,13.9443,13.9493,13.9392,13.9443,170411.1264
2012-10-01 11:50:00,27.7,27.7,27.68,27.68,331346.4771511539,13.9443,13.9443,13.9342,13.9342,331346.4772
2012-10-01 11:55:00,27.69,27.69,27.6,27.61,374904.4780681644,13.9392,13.9392,13.8939,13.899,374904.4781
2012-10-01 12:00:00,27.61,27.62,27.59,27.6,193030.7198532783,13.899,13.904,13.8889,13.8939,193030.7199
2012-10-01 12:05:00,27.6,27.62,27.59,27.6,314993.12242090784,13.8939,13.904,13.8889,13.8939,314993.1224
2012-10-01 12:10:00,27.6,27.61,27.59,27.6,281063.73223292065,13.8939,13.899,13.8889,13.8939,281063.7322
2012-10-01 12:15:00,27.6,27.6,27.5,27.5,343878.954607978,13.8939,13.8939,13.8436,13.8436,343878.9546
2012-10-01 12:20:00,27.49,27.57,27.48,27.57,212135.1062203882,13.8386,13.8788,13.8335,13.8788,212135.1062
2012-10-01 12:25:00,27.57,27.6,27.55,27.6,121503.89729481887,13.8788,13.8939,13.8688,13.8939,121503.8973
2012-10-01 12:30:00,27.6,27.63,27.6,27.6,269906.77059452847,13.8939,13.909,13.8939,13.8939,269906.7706
2012-10-01 12:35:00,27.6,27.64,27.6,27.64,122879.4131132508,13.8939,13.9141,13.8939,13.9141,122879.4131
2012-10-01 12:40:00,27.64,27.66,27.62,27.64,335625.8596973865,13.9141,13.9241,13.904,13.9141,335625.8597
2012-10-01 12:45:00,27.64,27.65,27.58,27.59,241937.9489530796,13.9141,13.9191,13.8839,13.8889,241937.949
2012-10-01 12:50:00,27.59,27.6,27.53,27.58,255540.27204646185,13.8889,13.8939,13.8587,13.8839,255540.272
2012-10-01 12:55:00,27.59,27.59,27.55,27.55,182943.6038514443,13.8889,13.8889,13.8688,13.8688,182943.6039
2012-10-01 13:00:00,27.55,27.6,27.54,27.59,392174.8433440318,13.8688,13.8939,13.8637,13.8889,392174.8433
2012-10-01 13:05:00,27.59,27.6,27.58,27.58,255845.94222833565,13.8889,13.8939,13.8839,13.8839,255845.9422
2012-10-01 13:10:00,27.58,27.6,27.57,27.57,524071.5268225584,13.8839,13.8939,13.8788,13.8788,524071.5268
2012-10-01 13:15:00,27.57,27.62,27.57,27.62,162769.37184777623,13.8788,13.904,13.8788,13.904,162769.3718
2012-10-01 13:20:00,27.61,27.62,27.6,27.61,174232.00366804216,13.899,13.904,13.8939,13.899,174232.0037
2012-10-01 13:25:00,27.61,27.63,27.6,27.62,129756.99220541037,13.899,13.909,13.8939,13.904,129756.9922
2012-10-01 13:30:00,27.62,27.63,27.59,27.61,243466.2998624484,13.904,13.909,13.8889,13.899,243466.2999
2012-10-01 13:35:00,27.6,27.65,27.6,27.6,284426.104233532,13.8939,13.9191,13.8939,13.8939,284426.1042
2012-10-01 13:40:00,27.6,27.64,27.58,27.64,201436.64985480663,13.8939,13.9141,13.8839,13.9141,201436.6499
2012-10-01 13:45:00,27.64,27.64,27.61,27.64,156044.62784655357,13.9141,13.9141,13.899,13.9141,156044.6278
2012-10-01 13:50:00,27.64,27.67,27.63,27.66,86657.49656121044,13.9141,13.9292,13.909,13.9241,86657.4966
2012-10-01 13:55:00,27.66,27.7,27.64,27.65,246675.8367721229,13.9241,13.9443,13.9141,13.9191,246675.8368
2012-10-01 14:00:00,27.65,27.68,27.62,27.67,380253.7062509552,13.9191,13.9342,13.904,13.9292,380253.7063
2012-10-01 14:05:00,27.67,27.7,27.66,27.69,147638.69784502522,13.9292,13.9443,13.9241,13.9392,147638.6978
2012-10-01 14:10:00,27.68,27.71,27.68,27.68,217790.00458505272,13.9342,13.9493,13.9342,13.9342,217790.0046
2012-10-01 14:15:00,27.68,27.69,27.66,27.66,196240.2567629528,13.9342,13.9392,13.9241,13.9241,196240.2568
2012-10-01 14:20:00,27.66,27.66,27.64,27.66,205104.69203729177,13.9241,13.9241,13.9141,13.9241,205104.692
2012-10-01 14:25:00,27.67,27.67,27.62,27.64,241479.44368026897,13.9292,13.9292,13.904,13.9141,241479.4437
2012-10-01 14:30:00,27.64,27.64,27.6,27.6,134953.38529726423,13.9141,13.9141,13.8939,13.8939,134953.3853
2012-10-01 14:35:00,27.6,27.66,27.59,27.66,197310.1023995109,13.8939,13.9241,13.8889,13.9241,197310.1024
2012-10-01 14:40:00,27.66,27.68,27.64,27.66,247898.5174996179,13.9241,13.9342,13.9141,13.9241,247898.5175
2012-10-01 14:45:00,27.66,27.66,27.64,27.65,142289.46966223445,13.9241,13.9241,13.9141,13.9191,142289.4697
2012-10-01 14:50:00,27.64,27.7,27.64,27.7,277242.8549594987,13.9141,13.9443,13.9141,13.9443,277242.855
2012-10-01 14:55:00,27.7,27.7,27.66,27.68,231239.49258749807,13.9443,13.9443,13.9241,13.9342,231239.4926
2012-10-01 15:00:00,27.67,27.67,27.66,27.66,126547.4552957359,13.9292,13.9292,13.9241,13.9241,126547.4553
2012-10-01 15:05:00,27.66,27.68,27.66,27.68,146416.01711753017,13.9241,13.9342,13.9241,13.9342,146416.0171
2012-10-01 15:10:00,27.68,27.68,27.64,27.66,584594.2228335625,13.9342,13.9342,13.9141,13.9241,584594.2228
2012-10-01 15:15:00,27.66,27.7,27.65,27.69,436955.52498853736,13.9241,13.9443,13.9191,13.9392,436955.525
2012-10-01 15:20:00,27.69,27.7,27.63,27.63,525752.7128228641,13.9392,13.9443,13.909,13.909,525752.7128
2012-10-01 15:25:00,27.63,27.72,27.62,27.72,446584.1357175607,13.909,13.9543,13.904,13.9543,446584.1357
2012-10-01 15:30:00,27.72,27.72,27.7,27.71,453614.5499006572,13.9543,13.9543,13.9443,13.9493,453614.5499
2012-10-01 15:35:00,27.71,27.74,27.7,27.74,341127.92297111417,13.9493,13.9644,13.9443,13.9644,341127.923
2012-10-01 15:40:00,27.74,27.79,27.73,27.74,739416.1699526211,13.9644,13.9896,13.9594,13.9644,739416.17
2012-10-01 15:45:00,27.74,27.79,27.74,27.78,645269.7539355035,13.9644,13.9896,13.9644,13.9846,645269.7539
2012-10-01 15:50:00,27.78,27.78,27.67,27.72,1627388.0482958886,13.9846,13.9846,13.9292,13.9543,1627388.0483
2012-10-01 15:55:00,27.72,27.83,27.71,27.83,3198991.2883998165,13.9543,14.0097,13.9493,14.0097,3198991.2884
2012-10-02 09:30:00,28.42,28.48,28.2,28.2,543500.0,21.8149,21.8609,21.646,21.646,543500.0
2012-10-02 09:35:00,28.2,28.25,28.05,28.05,386200.0,21.646,21.6844,21.5308,21.5308,386200.0
2012-10-02 09:40:00,28.02,28.1,27.91,28.04,305800.0,21.5078,21.5692,21.4234,21.5232,305800.0
2012-10-02 09:45:00,28.06,28.17,28.0,28.09,305700.0,21.5385,21.623,21.4925,21.5615,305700.0
2012-10-02 09:50:00,28.09,28.11,27.9,27.91,377400.0,21.5615,21.5769,21.4157,21.4234,377400.0
2012-10-02 09:55:00,27.91,28.05,27.83,27.87,817000.0,21.4234,21.5308,21.362,21.3927,817000.0
2012-10-02 10:00:00,27.85,27.91,27.64,27.68,310400.0,21.3773,21.4234,21.2161,21.2468,310400.0
2012-10-02 10:05:00,27.67,27.86,27.62,27.85,381600.0,21.2392,21.385,21.2008,21.3773,381600.0
2012-10-02 10:10:00,27.85,27.86,27.81,27.85,268800.0,21.3773,21.385,21.3466,21.3773,268800.0
2012-10-02 10:15:00,27.85,27.89,27.69,27.77,243800.0,21.3773,21.408,21.2545,21.3159,243800.0
2012-10-02 10:20:00,27.77,28.0,27.76,27.97,522700.0,21.3159,21.4925,21.3082,21.4694,522700.0
2012-10-02 10:25:00,27.98,28.0,27.9,27.98,950300.0,21.4771,21.4925,21.4157,21.4771,950300.0
2012-10-02 10:30:00,27.99,28.0,27.93,27.94,940400.0,21.4848,21.4925,21.4387,21.4464,940400.0
2012-10-02 10:35:00,27.93,28.0,27.9,28.0,555200.0,21.4387,21.4925,21.4157,21.4925,555200.0
2012-10-02 10:40:00,27.99,28.0,27.96,27.96,440600.0,21.4848,21.4925,21.4618,21.4618,440600.0
2012-10-02 10:45:00,27.96,28.0,27.9,27.9,406500.0,21.4618,21.4925,21.4157,21.4157,406500.0
2012-10-02 10:50:00,27.91,27.92,27.8,27.82,385700.0,21.4234,21.4311,21.3389,21.3543,385700.0
2012-10-02 10:55:00,27.81,27.84,27.77,27.84,177400.0,21.3466,21.3697,21.3159,21.3697,177400.0
2012-10-02 11:00:00,27.84,27.87,27.83,27.85,170100.0,21.3697,21.3927,21.362,21.3773,170100.0
2012-10-02 11:05:00,27.85,27.86,27.79,27.85,546700.0,21.3773,21.385,21.3313,21.3773,546700.0
2012-10-02 11:10:00,27.84,27.85,27.61,27.61,368500.0,21.3697,21.3773,21.1931,21.1931,368500.0
2012-10-02 11:15:00,27.62,27.78,27.58,27.76,268800.0,21.2008,21.3236,21.1701,21.3082,268800.0
2012-10-02 11:20:00,27.76,27.8,27.75,27.8,350200.0,21.3082,21.3389,21.3006,21.3389,350200.0
2012-10-02 11:25:00,27.8,27.96,27.79,27.8,783000.0,21.3389,21.4618,21.3313,21.3389,783000.0
2012-10-02 11:30:00,27.8,27.81,27.77,27.8,273300.0,21.3389,21.3466,21.3159,21.3389,273300.0
2012-10-02 11:35:00,27.8,27.81,27.69,27.69,531200.0,21.3389,21.3466,21.2545,21.2545,531200.0
2012-10-02 11:40:00,27.69,27.73,27.69,27.72,140700.0,21.2545,21.2852,21.2545,21.2775,140700.0
2012-10-02 11:45:00,27.72,27.73,27.63,27.69,246400.0,21.2775,21.2852,21.2085,21.2545,246400.0
2012-10-02 11:50:00,27.7,27.71,27.67,27.7,154400.0,21.2622,21.2699,21.2392,21.2622,154400.0
2012-10-02 11:55:00,27.7,27.83,27.69,27.74,284500.0,21.2622,21.362,21.2545,21.2929,284500.0
2012-10-02 12:00:00,27.75,27.76,27.68,27.72,109900.0,21.3006,21.3082,21.2468,21.2775,109900.0
2012-10-02 12:05:00,27.72,27.78,27.71,27.74,170800.0,21.2775,21.3236,21.2699,21.2929,170800.0
2012-10-02 12:10:00,27.73,27.78,27.73,27.73,106700.0,21.2852,21.3236,21.2852,21.2852,106700.0
2012-10-02 12:15:00,27.73,27.75,27.73,27.74,145300.0,21.2852,21.3006,21.2852,21.2929,145300.0
2012-10-02 12:20:00,27.75,27.76,27.71,27.73,165000.0,21.3006,21.3082,21.2699,21.2852,165000.0
2012-10-02 12:25:00,27.73,27.74,27.67,27.69,162600.0,21.2852,21.2929,21.2392,21.2545,162600.0
2012-10-02 12:30:00,27.7,27.75,27.69,27.7,369100.0,21.2622,21.3006,21.2545,21.2622,369100.0
2012-10-02 12:35:00,27.7,27.71,27.65,27.66,1283400.0,21.2622,21.2699,21.2238,21.2315,1283400.0
2012-10-02 12:40:00,27.65,27.7,27.64,27.69,462100.0,21.2238,21.2622,21.2161,21.2545,462100.0
2012-10-02 12:45:00,27.68,27.69,27.65,27.69,226100.0,21.2468,21.2545,21.2238,21.2545,226100.0
2012-10-02 12:50:00,27.69,27.69,27.67,27.68,132900.0,21.2545,21.2545,21.2392,21.2468,132900.0
2012-10-02 12:55:00,27.68,27.69,27.65,27.67,343100.0,21.2468,21.2545,21.2238,21.2392,343100.0
2012-10-02 13:00:00,27.67,27.68,27.64,27.65,269300.0,21.2392,21.2468,21.2161,21.2238,269300.0
2012-10-02 13:05:00,27.64,27.66,27.6,27.64,736700.0,21.2161,21.2315,21.1854,21.2161,736700.0
2012-10-02 13:10:00,27.63,27.64,27.63,27.64,100800.0,21.2085,21.2161,21.2085,21.2161,100800.0
2012-10-02 13:15:00,27.64,27.73,27.6,27.67,510500.0,21.2161,21.2852,21.1854,21.2392,510500.0
2012-10-02 13:20:00,27.67,27.67,27.62,27.65,564100.0,21.2392,21.2392,21.2008,21.2238,564100.0
2012-10-02 13:25:00,27.65,27.65,27.59,27.59,500000.0,21.2238,21.2238,21.1778,21.1778,500000.0
2012-10-02 13:30:00,27.59,27.61,27.53,27.57,438100.0,21.1778,21.1931,21.1317,21.1624,438100.0
2012-10-02 13:35:00,27.58,27.6,27.53,27.58,204100.0,21.1701,21.1854,21.1317,21.1701,204100.0
2012-10-02 13:40:00,27.58,27.61,27.56,27.59,179000.0,21.1701,21.1931,21.1547,21.1778,179000.0
2012-10-02 13:45:00,27.58,27.58,27.53,27.56,94100.0,21.1701,21.1701,21.1317,21.1547,94100.0
2012-10-02 13:50:00,27.55,27.56,27.46,27.48,117600.0,21.1471,21.1547,21.078,21.0933,117600.0
2012-10-02 13:55:00,27.47,27.54,27.39,27.5,274500.0,21.0856,21.1394,21.0242,21.1087,274500.0
2012-10-02 14:00:00,27.5,27.5,27.49,27.5,149100.0,21.1087,21.1087,21.101,21.1087,149100.0
2012-10-02 14:05:00,27.5,27.57,27.49,27.54,449600.0,21.1087,21.1624,21.101,21.1394,449600.0
2012-10-02 14:10:00,27.54,27.59,27.52,27.59,144700.0,21.1394,21.1778,21.124,21.1778,144700.0
2012-10-02 14:15:00,27.59,27.6,27.52,27.6,177000.0,21.1778,21.1854,21.124,21.1854,177000.0
2012-10-02 14:20:00,27.6,27.6,27.55,27.59,174300.0,21.1854,21.1854,21.1471,21.1778,174300.0
2012-10-02 14:25:00,27.59,27.62,27.52,27.53,262200.0,21.1778,21.2008,21.124,21.1317,262200.0
2012-10-02 14:30:00,27.53,27.55,27.5,27.51,223800.0,21.1317,21.1471,21.1087,21.1163,223800.0
2012-10-02 14:35:00,27.5,27.63,27.5,27.62,143600.0,21.1087,21.2085,21.1087,21.2008,143600.0
2012-10-02 14:40:00,27.63,27.74,27.62,27.64,635600.0,21.2085,21.2929,21.2008,21.2161,635600.0
2012-10-02 14:45:00,27.65,27.65,27.59,27.62,560100.0,21.2238,21.2238,21.1778,21.2008,560100.0
2012-10-02 14:50:00,27.61,27.66,27.61,27.65,817400.0,21.1931,21.2315,21.1931,21.2238,817400.0
2012-10-02 14:55:00,27.64,27.67,27.64,27.65,329400.0,21.2161,21.2392,21.2161,21.2238,329400.0
2012-10-02 15:00:00,27.65,27.65,27.6,27.6,188600.0,21.2238,21.2238,21.1854,21.1854,188600.0
2012-10-02 15:05:00,27.61,27.67,27.6,27.63,833100.0,21.1931,21.2392,21.1854,21.2085,833100.0
2012-10-02 15:10:00,27.63,27.68,27.62,27.68,99300.0,21.2085,21.2468,21.2008,21.2468,99300.0
2012-10-02 15:15:00,27.67,27.72,27.65,27.71,92800.0,21.2392,21.2775,21.2238,21.2699,92800.0
2012-10-02 15:20:00,27.71,27.75,27.68,27.72,745400.0,21.2699,21.3006,21.2468,21.2775,745400.0
2012-10-02 15:25:00,27.73,27.81,27.72,27.8,245200.0,21.2852,21.3466,21.2775,21.3389,245200.0
2012-10-02 15:30:00,27.81,27.81,27.79,27.79,344200.0,21.3466,21.3466,21.3313,21.3313,344200.0
2012-10-02 15:35:00,27.8,27.82,27.79,27.8,470900.0,21.3389,21.3543,21.3313,21.3389,470900.0
2012-10-02 15:40:00,27.8,27.82,27.75,27.8,566500.0,21.3389,21.3543,21.3006,21.3389,566500.0
2012-10-02 15:45:00,27.81,27.86,27.8,27.85,909600.0,21.3466,21.385,21.3389,21.3773,909600.0
2012-10-02 15:50:00,27.86,27.86,27.78,27.78,581500.0,21.385,21.385,21.3236,21.3236,581500.0
2012-10-02 15:55:00,27.79,28.09,27.78,28.01,1044700.0,21.3313,21.5615,21.3236,21.5001,1044700.0
2012-10-03 09:30:00,28.18,28.29,27.77,27.99,794200.0,21.6306,21.7151,21.3159,21.4848,794200.0
2012-10-03 09:35:00,27.99,28.1,27.95,28.0,788000.0,21.4848,21.5692,21.4541,21.4925,788000.0
2012-10-03 09:40:00,27.99,28.03,27.89,27.89,502600.0,21.4848,21.5155,21.408,21.408,502600.0
2012-10-03 09:45:00,27.89,27.89,27.81,27.83,421300.0,21.408,21.408,21.3466,21.362,421300.0
2012-10-03 09:50:00,27.82,27.92,27.78,27.8,730300.0,21.3543,21.4311,21.3236,21.3389,730300.0
2012-10-03 09:55:00,27.8,27.8,27.75,27.75,292400.0,21.3389,21.3389,21.3006,21.3006,292400.0
2012-10-03 10:00:00,27.76,27.78,27.73,27.73,687000.0,21.3082,21.3236,21.2852,21.2852,687000.0
2012-10-03 10:05:00,27.74,27.9,27.73,27.85,406200.0,21.2929,21.4157,21.2852,21.3773,406200.0
2012-10-03 10:10:00,27.86,27.86,27.79,27.81,602200.0,21.385,21.385,21.3313,21.3466,602200.0
2012-10-03 10:15:00,27.81,27.87,27.8,27.81,570900.0,21.3466,21.3927,21.3389,21.3466,570900.0
2012-10-03 10:20:00,27.82,27.94,27.8,27.94,480500.0,21.3543,21.4464,21.3389,21.4464,480500.0
2012-10-03 10:25:00,27.94,27.94,27.82,27.87,433800.0,21.4464,21.4464,21.3543,21.3927,433800.0
2012-10-03 10:30:00,27.87,27.88,27.8,27.82,764300.0,21.3927,21.4004,21.3389,21.3543,764300.0
2012-10-03 10:35:00,27.82,27.9,27.82,27.89,457000.0,21.3543,21.4157,21.3543,21.408,457000.0
2012-10-03 10:40:00,27.89,27.9,27.81,27.84,171500.0,21.408,21.4157,21.3466,21.3697,171500.0
2012-10-03 10:45:00,27.84,27.87,27.83,27.84,181600.0,21.3697,21.3927,21.362,21.3697,181600.0
2012-10-03 10:50:00,27.84,27.85,27.79,27.8,335700.0,21.3697,21.3773,21.3313,21.3389,335700.0
2012-10-03 10:55:00,27.79,27.83,27.77,27.78,467700.0,21.3313,21.362,21.3159,21.3236,467700.0
2012-10-03 11:00:00,27.78,27.81,27.77,27.8,258800.0,21.3236,21.3466,21.3159,21.3389,258800.0
2012-10-03 11:05:00,27.8,27.83,27.77,27.78,263900.0,21.3389,21.362,21.3159,21.3236,263900.0
2012-10-03 11:10:00,27.79,27.84,27.78,27.84,254900.0,21.3313,21.3697,21.3236,21.3697,254900.0
2012-10-03 11:15:00,27.84,27.91,27.82,27.89,525300.0,21.3697,21.4234,21.3543,21.408,525300.0
2012-10-03 11:20:00,27.89,27.93,27.88,27.93,275000.0,21.408,21.4387,21.4004,21.4387,275000.0
2012-10-03 11:25:00,27.93,28.02,27.93,28.0,729600.0,21.4387,21.5078,21.4387,21.4925,729600.0
2012-10-03 11:30:00,28.01,28.01,27.96,27.96,534800.0,21.5001,21.5001,21.4618,21.4618,534800.0
2012-10-03 11:35:00,27.96,28.0,27.94,27.98,276500.0,21.4618,21.4925,21.4464,21.4771,276500.0
2012-10-03 11:40:00,27.99,28.01,27.94,27.99,281900.0,21.4848,21.5001,21.4464,21.4848,281900.0
2012-10-03 11:45:00,28.0,28.04,27.98,28.03,393200.0,21.4925,21.5232,21.4771,21.5155,393200.0
2012-10-03 11:50:00,28.03,28.07,28.0,28.01,508900.0,21.5155,21.5462,21.4925,21.5001,508900.0
2012-10-03 11:55:00,28.01,28.05,27.98,27.98,324100.0,21.5001,21.5308,21.4771,21.4771,324100.0
2012-10-03 12:00:00,27.99,28.05,27.98,28.0,379700.0,21.4848,21.5308,21.4771,21.4925,379700.0
2012-10-03 12:05:00,28.0,28.03,27.99,27.99,281600.0,21.4925,21.5155,21.4848,21.4848,281600.0
2012-10-03 12:10:00,27.99,28.02,27.99,28.0,426300.0,21.4848,21.5078,21.4848,21.4925,426300.0
2012-10-03 12:15:00,28.0,28.03,28.0,28.0,402100.0,21.4925,21.5155,21.4925,21.4925,402100.0
2012-10-03 12:20:00,28.0,28.01,28.0,28.0,137900.0,21.4925,21.5001,21.4925,21.4925,137900.0
2012-10-03 12:25:00,28.01,28.05,28.0,28.05,281100.0,21.5001,21.5308,21.4925,21.5308,281100.0
2012-10-03 12:30:00,28.04,28.05,28.01,28.01,344600.0,21.5232,21.5308,21.5001,21.5001,344600.0
2012-10-03 12:35:00,28.02,28.03,28.0,28.01,143400.0,21.5078,21.5155,21.4925,21.5001,143400.0
2012-10-03 12:40:00,28.0,28.01,27.96,28.0,281200.0,21.4925,21.5001,21.4618,21.4925,281200.0
2012-10-03 12:45:00,28.0,28.07,27.99,28.06,286900.0,21.4925,21.5462,21.4848,21.5385,286900.0
2012-10-03 12:50:00,28.07,28.11,28.06,28.06,235900.0,21.5462,21.5769,21.5385,21.5385,235900.0
2012-10-03 12:55:00,28.07,28.07,28.0,28.03,292900.0,21.5462,21.5462,21.4925,21.5155,292900.0
2012-10-03 13:00:00,28.04,28.04,27.95,27.95,375100.0,21.5232,21.5232,21.4541,21.4541,375100.0
2012-10-03 13:05:00,27.96,28.0,27.86,27.96,357000.0,21.4618,21.4925,21.385,21.4618,357000.0
2012-10-03 13:10:00,27.96,28.01,27.96,28.0,306100.0,21.4618,21.5001,21.4618,21.4925,306100.0
2012-10-03 13:15:00,28.0,28.02,27.99,28.01,301200.0,21.4925,21.5078,21.4848,21.5001,301200.0
2012-10-03 13:20:00,28.01,28.04,27.96,27.98,1163800.0,21.5001,21.5232,21.4618,21.4771,1163800.0
2012-10-03 13:25:00,27.99,28.04,27.97,28.01,728000.0,21.4848,21.5232,21.4694,21.5001,728000.0
2012-10-03 13:30:00,28.0,28.01,27.97,27.97,681600.0,21.4925,21.5001,21.4694,21.4694,681600.0
2012-10-03 13:35:00,27.97,27.98,27.91,27.92,365900.0,21.4694,21.4771,21.4234,21.4311,365900.0
2012-10-03 13:40:00,27.92,27.92,27.87,27.87,272500.0,21.4311,21.4311,21.3927,21.3927,272500.0
2012-10-03 13:45:00,27.88,27.88,27.81,27.83,339900.0,21.4004,21.4004,21.3466,21.362,339900.0
2012-10-03 13:50:00,27.83,27.94,27.82,27.91,470100.0,21.362,21.4464,21.3543,21.4234,470100.0
2012-10-03 13:55:00,27.9,27.93,27.89,27.9,317800.0,21.4157,21.4387,21.408,21.4157,317800.0
2012-10-03 14:00:00,27.89,27.91,27.89,27.89,245400.0,21.408,21.4234,21.408,21.408,245400.0
2012-10-03 14:05:00,27.9,27.93,27.89,27.91,500500.0,21.4157,21.4387,21.408,21.4234,500500.0
2012-10-03 14:10:00,27.91,27.93,27.89,27.9,1247100.0,21.4234,21.4387,21.408,21.4157,1247100.0
2012-10-03 14:15:00,27.89,27.92,27.87,27.87,1237200.0,21.408,21.4311,21.3927,21.3927,1237200.0
2012-10-03 14:20:00,27.87,27.88,27.83,27.85,629900.0,21.3927,21.4004,21.362,21.3773,629900.0
2012-10-03 14:25:00,27.86,27.91,27.84,27.9,781800.0,21.385,21.4234,21.3697,21.4157,781800.0
2012-10-03 14:30:00,27.9,27.91,27.89,27.91,709000.0,21.4157,21.4234,21.408,21.4234,709000.0
2012-10-03 14:35:00,27.91,28.0,27.88,27.98,552100.0,21.4234,21.4925,21.4004,21.4771,552100.0
2012-10-03 14:40:00,27.98,27.98,27.91,27.92,262000.0,21.4771,21.4771,21.4234,21.4311,262000.0
2012-10-03 14:45:00,27.93,27.93,27.89,27.9,440000.0,21.4387,21.4387,21.408,21.4157,440000.0
2012-10-03 14:50:00,27.9,27.91,27.82,27.82,189300.0,21.4157,21.4234,21.3543,21.3543,189300.0
2012-10-03 14:55:00,27.83,27.83,27.75,27.76,349400.0,21.362,21.362,21.3006,21.3082,349400.0
2012-10-03 15:00:00,27.76,27.84,27.76,27.84,312800.0,21.3082,21.3697,21.3082,21.3697,312800.0
2012-10-03 15:05:00,27.83,27.84,27.81,27.82,188700.0,21.362,21.3697,21.3466,21.3543,188700.0
2012-10-03 15:10:00,27.81,27.82,27.79,27.79,406800.0,21.3466,21.3543,21.3313,21.3313,406800.0
2012-10-03 15:15:00,27.8,27.81,27.79,27.8,236500.0,21.3389,21.3466,21.3313,21.3389,236500.0
2012-10-03 15:20:00,27.8,27.81,27.74,27.75,855900.0,21.3389,21.3466,21.2929,21.3006,855900.0
2012-10-03 15:25:00,27.76,27.78,27.75,27.77,410700.0,21.3082,21.3236,21.3006,21.3159,410700.0
2012-10-03 15:30:00,27.77,27.8,27.77,27.79,264800.0,21.3159,21.3389,21.3159,21.3313,264800.0
2012-10-03 15:35:00,27.79,27.81,27.76,27.76,405800.0,21.3313,21.3466,21.3082,21.3082,405800.0
2012-10-03 15:40:00,27.76,27.84,27.75,27.8,624000.0,21.3082,21.3697,21.3006,21.3389,624000.0
2012-10-03 15:45:00,27.81,27.81,27.75,27.76,634000.0,21.3466,21.3466,21.3006,21.3082,634000.0
2012-10-03 15:50:00,27.76,27.84,27.76,27.83,836800.0,21.3082,21.3697,21.3082,21.362,836800.0
2012-10-03 15:55:00,27.82,27.84,27.75,27.83,1289000.0,21.3543,21.3697,21.3006,21.362,1289000.0
2012-10-04 09:30:00,27.89,28.21,27.87,28.2,693200.0,21.408,21.6537,21.3927,21.646,693200.0
2012-10-04 09:35:00,28.21,28.21,28.03,28.09,319300.0,21.6537,21.6537,21.5155,21.5615,319300.0
2012-10-04 09:40:00,28.09,28.11,28.02,28.05,302000.0,21.5615,21.5769,21.5078,21.5308,302000.0
2012-10-04 09:45:00,28.04,28.12,27.99,28.07,316600.0,21.5232,21.5846,21.4848,21.5462,316600.0
2012-10-04 09:50:00,28.07,28.12,28.0,28.1,310100.0,21.5462,21.5846,21.4925,21.5692,310100.0
2012-10-04 09:55:00,28.1,28.14,28.05,28.14,437100.0,21.5692,21.5999,21.5308,21.5999,437100.0
2012-10-04 10:00:00,28.14,28.15,28.09,28.1,327100.0,21.5999,21.6076,21.5615,21.5692,327100.0
2012-10-04 10:05:00,28.1,28.1,28.07,28.1,302900.0,21.5692,21.5692,21.5462,21.5692,302900.0
2012-10-04 10:10:00,28.1,28.2,28.1,28.17,747800.0,21.5692,21.646,21.5692,21.623,747800.0
2012-10-04 10:15:00,28.18,28.19,28.14,28.15,221100.0,21.6306,21.6383,21.5999,21.6076,221100.0
2012-10-04 10:20:00,28.15,28.16,28.09,28.1,229100.0,21.6076,21.6153,21.5615,21.5692,229100.0
2012-10-04 10:25:00,28.09,28.11,28.07,28.11,301800.0,21.5615,21.5769,21.5462,21.5769,301800.0
2012-10-04 10:30:00,28.1,28.11,28.02,28.02,234400.0,21.5692,21.5769,21.5078,21.5078,234400.0
2012-10-04 10:35:00,28.02,28.03,27.99,28.01,231300.0,21.5078,21.5155,21.4848,21.5001,231300.0
2012-10-04 10:40:00,28.01,28.03,28.0,28.01,151000.0,21.5001,21.5155,21.4925,21.5001,151000.0
2012-10-04 10:45:00,28.0,28.04,28.0,28.02,117900.0,21.4925,21.5232,21.4925,21.5078,117900.0
2012-10-04 10:50:00,28.02,28.03,28.0,28.01,150100.0,21.5078,21.5155,21.4925,21.5001,150100.0
2012-10-04 10:55:00,28.01,28.02,28.0,28.02,204800.0,21.5001,21.5078,21.4925,21.5078,204800.0
2012-10-04 11:00:00,28.02,28.03,27.99,27.99,186000.0,21.5078,21.5155,21.4848,21.4848,186000.0
2012-10-04 11:05:00,27.99,28.0,27.96,28.0,118000.0,21.4848,21.4925,21.4618,21.4925,118000.0
2012-10-04 11:10:00,28.0,28.0,27.96,27.97,96700.0,21.4925,21.4925,21.4618,21.4694,96700.0
2012-10-04 11:15:00,27.96,28.01,27.96,27.99,214800.0,21.4618,21.5001,21.4618,21.4848,214800.0
2012-10-04 11:20:00,28.0,28.0,27.96,27.97,122900.0,21.4925,21.4925,21.4618,21.4694,122900.0
2012-10-04 11:25:00,27.97,28.0,27.97,27.99,125800.0,21.4694,21.4925,21.4694,21.4848,125800.0
2012-10-04 11:30:00,27.99,28.0,27.96,27.96,175200.0,21.4848,21.4925,21.4618,21.4618,175200.0
2012-10-04 11:35:00,27.97,28.0,27.96,27.98,111800.0,21.4694,21.4925,21.4618,21.4771,111800.0
2012-10-04 11:40:00,27.97,27.98,27.95,27.96,89900.0,21.4694,21.4771,21.4541,21.4618,89900.0
2012-10-04 11:45:00,27.95,27.97,27.94,27.96,206800.0,21.4541,21.4694,21.4464,21.4618,206800.0
2012-10-04 11:50:00,27.96,27.97,27.93,27.93,104700.0,21.4618,21.4694,21.4387,21.4387,104700.0
2012-10-04 11:55:00,27.94,27.94,27.92,27.92,103600.0,21.4464,21.4464,21.4311,21.4311,103600.0
2012-10-04 12:00:00,27.92,27.95,27.92,27.95,156300.0,21.4311,21.4541,21.4311,21.4541,156300.0
2012-10-04 12:05:00,27.94,27.99,27.94,27.99,96000.0,21.4464,21.4848,21.4464,21.4848,96000.0
2012-10-04 12:10:00,27.99,28.01,27.98,28.0,253500.0,21.4848,21.5001,21.4771,21.4925,253500.0
2012-10-04 12:15:00,27.99,27.99,27.97,27.98,105100.0,21.4848,21.4848,21.4694,21.4771,105100.0
2012-10-04 12:20:00,27.98,28.0,27.98,27.98,140800.0,21.4771,21.4925,21.4771,21.4771,140800.0
2012-10-04 12:25:00,27.99,27.99,27.98,27.99,54000.0,21.4848,21.4848,21.4771,21.4848,54000.0
2012-10-04 12:30:00,27.99,28.0,27.98,28.0,143100.0,21.4848,21.4925,21.4771,21.4925,143100.0
2012-10-04 12:35:00,28.0,28.0,27.99,28.0,85500.0,21.4925,21.4925,21.4848,21.4925,85500.0
2012-10-04 12:40:00,28.0,28.0,27.98,28.0,161600.0,21.4925,21.4925,21.4771,21.4925,161600.0
2012-10-04 12:45:00,27.99,28.0,27.97,27.97,138200.0,21.4848,21.4925,21.4694,21.4694,138200.0
2012-10-04 12:50:00,27.97,28.0,27.97,28.0,100300.0,21.4694,21.4925,21.4694,21.4925,100300.0
2012-10-04 12:55:00,28.0,28.0,27.99,27.99,61600.0,21.4925,21.4925,21.4848,21.4848,61600.0
2012-10-04 13:00:00,28.0,28.02,27.99,28.01,98300.0,21.4925,21.5078,21.4848,21.5001,98300.0
2012-10-04 13:05:00,28.01,28.01,28.0,28.0,307900.0,21.5001,21.5001,21.4925,21.4925,307900.0
2012-10-04 13:10:00,28.0,28.01,27.99,27.99,84000.0,21.4925,21.5001,21.4848,21.4848,84000.0
2012-10-04 13:15:00,28.0,28.0,27.99,27.99,96500.0,21.4925,21.4925,21.4848,21.4848,96500.0
2012-10-04 13:20:00,27.99,28.01,27.99,28.01,109000.0,21.4848,21.5001,21.4848,21.5001,109000.0
2012-10-04 13:25:00,28.0,28.01,27.96,27.96,130900.0,21.4925,21.5001,21.4618,21.4618,130900.0
2012-10-04 13:30:00,27.96,27.99,27.96,27.99,107700.0,21.4618,21.4848,21.4618,21.4848,107700.0
2012-10-04 13:35:00,27.98,28.01,27.98,28.0,94600.0,21.4771,21.5001,21.4771,21.4925,94600.0
2012-10-04 13:40:00,27.99,28.0,27.98,27.98,83400.0,21.4848,21.4925,21.4771,21.4771,83400.0
2012-10-04 13:45:00,27.99,27.99,27.98,27.99,35600.0,21.4848,21.4848,21.4771,21.4848,35600.0
2012-10-04 13:50:00,27.98,28.0,27.98,28.0,828100.0,21.4771,21.4925,21.4771,21.4925,828100.0
2012-10-04 13:55:00,28.0,28.01,27.99,28.0,213900.0,21.4925,21.5001,21.4848,21.4925,213900.0
2012-10-04 14:00:00,28.0,28.01,27.96,27.98,205700.0,21.4925,21.5001,21.4618,21.4771,205700.0
2012-10-04 14:05:00,27.98,27.98,27.93,27.95,219200.0,21.4771,21.4771,21.4387,21.4541,219200.0
2012-10-04 14:10:00,27.95,27.96,27.94,27.94,87100.0,21.4541,21.4618,21.4464,21.4464,87100.0
2012-10-04 14:15:00,27.95,27.95,27.93,27.94,44900.0,21.4541,21.4541,21.4387,21.4464,44900.0
2012-10-04 14:20:00,27.93,27.94,27.93,27.93,92400.0,21.4387,21.4464,21.4387,21.4387,92400.0
2012-10-04 14:25:00,27.94,27.94,27.92,27.92,122700.0,21.4464,21.4464,21.4311,21.4311,122700.0
2012-10-04 14:30:00,27.92,27.93,27.92,27.92,108500.0,21.4311,21.4387,21.4311,21.4311,108500.0
2012-10-04 14:35:00,27.92,27.97,27.92,27.96,131700.0,21.4311,21.4694,21.4311,21.4618,131700.0
2012-10-04 14:40:00,27.97,27.97,27.95,27.96,178700.0,21.4694,21.4694,21.4541,21.4618,178700.0
2012-10-04 14:45:00,27.96,27.97,27.95,27.96,159200.0,21.4618,21.4694,21.4541,21.4618,159200.0
2012-10-04 14:50:00,27.96,27.99,27.96,27.99,184800.0,21.4618,21.4848,21.4618,21.4848,184800.0
2012-10-04 14:55:00,27.98,27.99,27.97,27.97,151900.0,21.4771,21.4848,21.4694,21.4694,151900.0
2012-10-04 15:00:00,27.97,28.01,27.97,28.01,172000.0,21.4694,21.5001,21.4694,21.5001,172000.0
2012-10-04 15:05:00,28.0,28.01,27.99,28.0,270000.0,21.4925,21.5001,21.4848,21.4925,270000.0
2012-10-04 15:10:00,28.0,28.01,28.0,28.01,81800.0,21.4925,21.5001,21.4925,21.5001,81800.0
2012-10-04 15:15:00,28.0,28.01,27.99,28.01,377400.0,21.4925,21.5001,21.4848,21.5001,377400.0
2012-10-04 15:20:00,28.01,28.01,27.98,27.98,100300.0,21.5001,21.5001,21.4771,21.4771,100300.0
2012-10-04 15:25:00,27.98,27.98,27.97,27.98,85500.0,21.4771,21.4771,21.4694,21.4771,85500.0
2012-10-04 15:30:00,27.97,28.0,27.97,28.0,229600.0,21.4694,21.4925,21.4694,21.4925,229600.0
2012-10-04 15:35:00,28.0,28.01,27.99,28.01,416600.0,21.4925,21.5001,21.4848,21.5001,416600.0
2012-10-04 15:40:00,28.01,28.04,27.99,28.04,391900.0,21.5001,21.5232,21.4848,21.5232,391900.0
2012-10-04 15:45:00,28.04,28.05,28.03,28.05,301200.0,21.5232,21.5308,21.5155,21.5308,301200.0
2012-10-04 15:50:00,28.05,28.05,27.99,28.02,524900.0,21.5308,21.5308,21.4848,21.5078,524900.0
2012-10-04 15:55:00,28.02,28.06,28.01,28.05,630500.0,21.5078,21.5385,21.5001,21.5308,630500.0
2012-10-05 09:30:00,28.25,28.37,28.16,28.16,302300.0,21.6844,21.7765,21.6153,21.6153,302300.0
2012-10-05 09:35:00,28.17,28.17,28.05,28.06,160100.0,21.623,21.623,21.5308,21.5385,160100.0
2012-10-05 09:40:00,28.07,28.08,28.01,28.06,128700.0,21.5462,21.5539,21.5001,21.5385,128700.0
2012-10-05 09:45:00,28.05,28.15,28.04,28.04,191200.0,21.5308,21.6076,21.5232,21.5232,191200.0
2012-10-05 09:50:00,28.04,28.05,28.01,28.02,206200.0,21.5232,21.5308,21.5001,21.5078,206200.0
2012-10-05 09:55:00,28.01,28.02,27.99,28.01,435700.0,21.5001,21.5078,21.4848,21.5001,435700.0
2012-10-05 10:00:00,28.01,28.01,27.96,27.98,249000.0,21.5001,21.5001,21.4618,21.4771,249000.0
2012-10-05 10:05:00,27.98,28.01,27.96,27.99,807700.0,21.4771,21.5001,21.4618,21.4848,807700.0
2012-10-05 10:10:00,28.0,28.01,28.0,28.0,169600.0,21.4925,21.5001,21.4925,21.4925,169600.0
2012-10-05 10:15:00,28.01,28.01,27.99,28.01,177900.0,21.5001,21.5001,21.4848,21.5001,177900.0
2012-10-05 10:20:00,28.01,28.03,28.0,28.01,176700.0,21.5001,21.5155,21.4925,21.5001,176700.0
2012-10-05 10:25:00,28.01,28.02,27.98,27.99,154100.0,21.5001,21.5078,21.4771,21.4848,154100.0
2012-10-05 10:30:00,28.0,28.01,27.99,28.0,96900.0,21.4925,21.5001,21.4848,21.4925,96900.0
2012-10-05 10:35:00,28.0,28.0,27.99,27.99,68300.0,21.4925,21.4925,21.4848,21.4848,68300.0
2012-10-05 10:40:00,28.0,28.01,27.97,28.01,260700.0,21.4925,21.5001,21.4694,21.5001,260700.0
2012-10-05 10:45:00,28.01,28.03,28.0,28.01,230100.0,21.5001,21.5155,21.4925,21.5001,230100.0
2012-10-05 10:50:00,28.02,28.02,28.0,28.01,80700.0,21.5078,21.5078,21.4925,21.5001,80700.0
2012-10-05 10:55:00,28.01,28.03,28.0,28.01,77800.0,21.5001,21.5155,21.4925,21.5001,77800.0
2012-10-05 11:00:00,28.01,28.03,28.0,28.02,124300.0,21.5001,21.5155,21.4925,21.5078,124300.0
2012-10-05 11:05:00,28.01,28.02,27.99,27.99,415000.0,21.5001,21.5078,21.4848,21.4848,415000.0
2012-10-05 11:10:00,28.0,28.01,27.97,28.0,117000.0,21.4925,21.5001,21.4694,21.4925,117000.0
2012-10-05 11:15:00,28.0,28.01,28.0,28.0,49200.0,21.4925,21.5001,21.4925,21.4925,49200.0
2012-10-05 11:20:00,28.0,28.01,27.98,27.99,235400.0,21.4925,21.5001,21.4771,21.4848,235400.0
2012-10-05 11:25:00,27.99,28.01,27.98,27.99,1069800.0,21.4848,21.5001,21.4771,21.4848,1069800.0
2012-10-05 11:30:00,27.99,28.0,27.94,27.98,477100.0,21.4848,21.4925,21.4464,21.4771,477100.0
2012-10-05 11:35:00,27.98,27.99,27.97,27.98,356900.0,21.4771,21.4848,21.4694,21.4771,356900.0
2012-10-05 11:40:00,27.98,27.99,27.95,27.95,164200.0,21.4771,21.4848,21.4541,21.4541,164200.0
2012-10-05 11:45:00,27.95,27.98,27.95,27.97,93500.0,21.4541,21.4771,21.4541,21.4694,93500.0
2012-10-05 11:50:00,27.97,27.99,27.96,27.98,60100.0,21.4694,21.4848,21.4618,21.4771,60100.0
2012-10-05 11:55:00,27.97,27.98,27.94,27.95,205700.0,21.4694,21.4771,21.4464,21.4541,205700.0
2012-10-05 12:00:00,27.95,27.97,27.94,27.97,159700.0,21.4541,21.4694,21.4464,21.4694,159700.0
2012-10-05 12:05:00,27.98,27.98,27.95,27.96,44400.0,21.4771,21.4771,21.4541,21.4618,44400.0
2012-10-05 12:10:00,27.96,27.97,27.94,27.95,139500.0,21.4618,21.4694,21.4464,21.4541,139500.0
2012-10-05 12:15:00,27.94,27.95,27.93,27.93,80800.0,21.4464,21.4541,21.4387,21.4387,80800.0
2012-10-05 12:20:00,27.94,27.94,27.89,27.89,86900.0,21.4464,21.4464,21.408,21.408,86900.0
2012-10-05 12:25:00,27.89,27.91,27.89,27.91,96400.0,21.408,21.4234,21.408,21.4234,96400.0
2012-10-05 12:30:00,27.9,27.94,27.9,27.94,448100.0,21.4157,21.4464,21.4157,21.4464,448100.0
2012-10-05 12:35:00,27.94,27.95,27.93,27.94,35600.0,21.4464,21.4541,21.4387,21.4464,35600.0
2012-10-05 12:40:00,27.94,27.95,27.89,27.91,95300.0,21.4464,21.4541,21.408,21.4234,95300.0
2012-10-05 12:45:00,27.91,27.92,27.9,27.91,37900.0,21.4234,21.4311,21.4157,21.4234,37900.0
2012-10-05 12:50:00,27.92,27.92,27.91,27.91,30500.0,21.4311,21.4311,21.4234,21.4234,30500.0
2012-10-05 12:55:00,27.91,27.93,27.91,27.92,42600.0,21.4234,21.4387,21.4234,21.4311,42600.0
2012-10-05 13:00:00,27.93,27.96,27.91,27.92,137000.0,21.4387,21.4618,21.4234,21.4311,137000.0
2012-10-05 13:05:00,27.92,27.96,27.92,27.95,129800.0,21.4311,21.4618,21.4311,21.4541,129800.0
2012-10-05 13:10:00,27.95,27.95,27.92,27.92,48300.0,21.4541,21.4541,21.4311,21.4311,48300.0
2012-10-05 13:15:00,27.92,27.94,27.87,27.89,370200.0,21.4311,21.4464,21.3927,21.408,370200.0
2012-10-05 13:20:00,27.89,27.89,27.87,27.87,39400.0,21.408,21.408,21.3927,21.3927,39400.0
2012-10-05 13:25:00,27.88,27.88,27.85,27.86,123800.0,21.4004,21.4004,21.3773,21.385,123800.0
2012-10-05 13:30:00,27.86,27.86,27.8,27.8,186400.0,21.385,21.385,21.3389,21.3389,186400.0
2012-10-05 13:35:00,27.81,27.82,27.77,27.8,203600.0,21.3466,21.3543,21.3159,21.3389,203600.0
2012-10-05 13:40:00,27.8,27.81,27.8,27.8,259200.0,21.3389,21.3466,21.3389,21.3389,259200.0
2012-10-05 13:45:00,27.8,27.81,27.74,27.75,622700.0,21.3389,21.3466,21.2929,21.3006,622700.0
2012-10-05 13:50:00,27.76,27.82,27.75,27.82,96400.0,21.3082,21.3543,21.3006,21.3543,96400.0
2012-10-05 13:55:00,27.81,27.82,27.8,27.8,47900.0,21.3466,21.3543,21.3389,21.3389,47900.0
2012-10-05 14:00:00,27.81,27.84,27.8,27.84,58700.0,21.3466,21.3697,21.3389,21.3697,58700.0
2012-10-05 14:05:00,27.83,27.84,27.82,27.83,50500.0,21.362,21.3697,21.3543,21.362,50500.0
2012-10-05 14:10:00,27.83,27.87,27.81,27.87,117400.0,21.362,21.3927,21.3466,21.3927,117400.0
2012-10-05 14:15:00,27.86,27.88,27.85,27.87,51300.0,21.385,21.4004,21.3773,21.3927,51300.0
2012-10-05 14:20:00,27.87,27.87,27.85,27.86,50600.0,21.3927,21.3927,21.3773,21.385,50600.0
2012-10-05 14:25:00,27.86,27.87,27.85,27.85,61200.0,21.385,21.3927,21.3773,21.3773,61200.0
2012-10-05 14:30:00,27.85,27.86,27.81,27.81,142700.0,21.3773,21.385,21.3466,21.3466,142700.0
2012-10-05 14:35:00,27.81,27.85,27.81,27.84,81200.0,21.3466,21.3773,21.3466,21.3697,81200.0
2012-10-05 14:40:00,27.84,27.85,27.83,27.83,49400.0,21.3697,21.3773,21.362,21.362,49400.0
2012-10-05 14:45:00,27.83,27.84,27.8,27.8,196100.0,21.362,21.3697,21.3389,21.3389,196100.0
2012-10-05 14:50:00,27.8,27.81,27.75,27.77,355600.0,21.3389,21.3466,21.3006,21.3159,355600.0
2012-10-05 14:55:00,27.77,27.8,27.77,27.78,180300.0,21.3159,21.3389,21.3159,21.3236,180300.0
2012-10-05 15:00:00,27.77,27.8,27.77,27.8,242700.0,21.3159,21.3389,21.3159,21.3389,242700.0
2012-10-05 15:05:00,27.8,27.82,27.79,27.8,312400.0,21.3389,21.3543,21.3313,21.3389,312400.0
2012-10-05 15:10:00,27.79,27.8,27.78,27.78,163600.0,21.3313,21.3389,21.3236,21.3236,163600.0
2012-10-05 15:15:00,27.78,27.79,27.77,27.77,187600.0,21.3236,21.3313,21.3159,21.3159,187600.0
2012-10-05 15:20:00,27.78,27.82,27.77,27.82,205800.0,21.3236,21.3543,21.3159,21.3543,205800.0
2012-10-05 15:25:00,27.82,27.82,27.78,27.79,402200.0,21.3543,21.3543,21.3236,21.3313,402200.0
2012-10-05 15:30:00,27.79,27.8,27.76,27.76,259700.0,21.3313,21.3389,21.3082,21.3082,259700.0
2012-10-05 15:35:00,27.76,27.77,27.75,27.76,121900.0,21.3082,21.3159,21.3006,21.3082,121900.0
2012-10-05 15:40:00,27.77,27.78,27.75,27.76,228300.0,21.3159,21.3236,21.3006,21.3082,228300.0
2012-10-05 15:45:00,27.76,27.81,27.75,27.81,255300.0,21.3082,21.3466,21.3006,21.3466,255300.0
2012-10-05 15:50:00,27.81,27.81,27.77,27.78,824400.0,21.3466,21.3466,21.3159,21.3236,824400.0
2012-10-05 15:55:00,27.78,27.83,27.77,27.81,1288900.0,21.3236,21.362,21.3159,21.3466,1288900.0
2012-10-08 09:30:00,27.85,27.9,27.68,27.76,436300.0,21.3773,21.4157,21.2468,21.3082,436300.0
2012-10-08 09:35:00,27.76,27.83,27.71,27.8,500000.0,21.3082,21.362,21.2699,21.3389,500000.0
2012-10-08 09:40:00,27.8,27.81,27.75,27.75,156600.0,21.3389,21.3466,21.3006,21.3006,156600.0
2012-10-08 09:45:00,27.76,27.76,27.73,27.74,277500.0,21.3082,21.3082,21.2852,21.2929,277500.0
2012-10-08 09:50:00,27.74,27.75,27.67,27.69,272100.0,21.2929,21.3006,21.2392,21.2545,272100.0
2012-10-08 09:55:00,27.69,27.69,27.64,27.66,118700.0,21.2545,21.2545,21.2161,21.2315,118700.0
2012-10-08 10:00:00,27.67,27.67,27.63,27.63,183700.0,21.2392,21.2392,21.2085,21.2085,183700.0
2012-10-08 10:05:00,27.64,27.66,27.63,27.65,111600.0,21.2161,21.2315,21.2085,21.2238,111600.0
2012-10-08 10:10:00,27.64,27.65,27.63,27.64,141800.0,21.2161,21.2238,21.2085,21.2161,141800.0
2012-10-08 10:15:00,27.63,27.64,27.61,27.61,126100.0,21.2085,21.2161,21.1931,21.1931,126100.0
2012-10-08 10:20:00,27.62,27.62,27.55,27.6,197600.0,21.2008,21.2008,21.1471,21.1854,197600.0
2012-10-08 10:25:00,27.6,27.61,27.57,27.58,188300.0,21.1854,21.1931,21.1624,21.1701,188300.0
2012-10-08 10:30:00,27.58,27.6,27.54,27.59,193900.0,21.1701,21.1854,21.1394,21.1778,193900.0
2012-10-08 10:35:00,27.59,27.6,27.56,27.6,103700.0,21.1778,21.1854,21.1547,21.1854,103700.0
2012-10-08 10:40:00,27.6,27.6,27.58,27.6,118600.0,21.1854,21.1854,21.1701,21.1854,118600.0
2012-10-08 10:45:00,27.59,27.65,27.59,27.63,134200.0,21.1778,21.2238,21.1778,21.2085,134200.0
2012-10-08 10:50:00,27.63,27.64,27.62,27.63,55800.0,21.2085,21.2161,21.2008,21.2085,55800.0
2012-10-08 10:55:00,27.63,27.64,27.6,27.64,186700.0,21.2085,21.2161,21.1854,21.2161,186700.0
2012-10-08 11:00:00,27.64,27.65,27.63,27.64,140100.0,21.2161,21.2238,21.2085,21.2161,140100.0
2012-10-08 11:05:00,27.64,27.64,27.6,27.61,118800.0,21.2161,21.2161,21.1854,21.1931,118800.0
2012-10-08 11:10:00,27.6,27.61,27.59,27.6,130900.0,21.1854,21.1931,21.1778,21.1854,130900.0
2012-10-08 11:15:00,27.6,27.61,27.58,27.61,223800.0,21.1854,21.1931,21.1701,21.1931,223800.0
2012-10-08 11:20:00,27.6,27.61,27.58,27.58,127500.0,21.1854,21.1931,21.1701,21.1701,127500.0
2012-10-08 11:25:00,27.58,27.59,27.55,27.56,131200.0,21.1701,21.1778,21.1471,21.1547,131200.0
2012-10-08 11:30:00,27.55,27.58,27.52,27.56,246200.0,21.1471,21.1701,21.124,21.1547,246200.0
2012-10-08 11:35:00,27.56,27.59,27.55,27.59,198800.0,21.1547,21.1778,21.1471,21.1778,198800.0
2012-10-08 11:40:00,27.58,27.59,27.55,27.57,118800.0,21.1701,21.1778,21.1471,21.1624,118800.0
2012-10-08 11:45:00,27.57,27.58,27.55,27.56,103000.0,21.1624,21.1701,21.1471,21.1547,103000.0
2012-10-08 11:50:00,27.55,27.56,27.55,27.55,279700.0,21.1471,21.1547,21.1471,21.1471,279700.0
2012-10-08 11:55:00,27.55,27.57,27.55,27.57,240700.0,21.1471,21.1624,21.1471,21.1624,240700.0
2012-10-08 12:00:00,27.57,27.57,27.54,27.55,98200.0,21.1624,21.1624,21.1394,21.1471,98200.0
2012-10-08 12:05:00,27.55,27.56,27.54,27.55,48500.0,21.1471,21.1547,21.1394,21.1471,48500.0
2012-10-08 12:10:00,27.55,27.56,27.53,27.55,228000.0,21.1471,21.1547,21.1317,21.1471,228000.0
2012-10-08 12:15:00,27.55,27.56,27.55,27.55,183000.0,21.1471,21.1547,21.1471,21.1471,183000.0
2012-10-08 12:20:00,27.56,27.56,27.54,27.54,251900.0,21.1547,21.1547,21.1394,21.1394,251900.0
2012-10-08 12:25:00,27.54,27.55,27.51,27.53,119000.0,21.1394,21.1471,21.1163,21.1317,119000.0
2012-10-08 12:30:00,27.52,27.53,27.51,27.52,84500.0,21.124,21.1317,21.1163,21.124,84500.0
2012-10-08 12:35:00,27.52,27.54,27.48,27.51,360700.0,21.124,21.1394,21.0933,21.1163,360700.0
2012-10-08 12:40:00,27.51,27.53,27.5,27.52,153700.0,21.1163,21.1317,21.1087,21.124,153700.0
2012-10-08 12:45:00,27.53,27.53,27.51,27.53,86400.0,21.1317,21.1317,21.1163,21.1317,86400.0
2012-10-08 12:50:00,27.53,27.55,27.52,27.55,121100.0,21.1317,21.1471,21.124,21.1471,121100.0
2012-10-08 12:55:00,27.55,27.57,27.55,27.55,192700.0,21.1471,21.1624,21.1471,21.1471,192700.0
2012-10-08 13:00:00,27.55,27.56,27.54,27.55,320100.0,21.1471,21.1547,21.1394,21.1471,320100.0
2012-10-08 13:05:00,27.55,27.59,27.55,27.58,170600.0,21.1471,21.1778,21.1471,21.1701,170600.0
2012-10-08 13:10:00,27.58,27.61,27.58,27.59,138700.0,21.1701,21.1931,21.1701,21.1778,138700.0
2012-10-08 13:15:00,27.59,27.6,27.57,27.57,85900.0,21.1778,21.1854,21.1624,21.1624,85900.0
2012-10-08 13:20:00,27.57,27.58,27.56,27.57,62800.0,21.1624,21.1701,21.1547,21.1624,62800.0
2012-10-08 13:25:00,27.57,27.6,27.56,27.6,231500.0,21.1624,21.1854,21.1547,21.1854,231500.0
2012-10-08 13:30:00,27.6,27.61,27.56,27.57,112100.0,21.1854,21.1931,21.1547,21.1624,112100.0
2012-10-08 13:35:00,27.57,27.58,27.54,27.55,100100.0,21.1624,21.1701,21.1394,21.1471,100100.0
2012-10-08 13:40:00,27.55,27.56,27.53,27.55,215900.0,21.1471,21.1547,21.1317,21.1471,215900.0
2012-10-08 13:45:00,27.55,27.56,27.55,27.55,85200.0,21.1471,21.1547,21.1471,21.1471,85200.0
2012-10-08 13:50:00,27.56,27.56,27.52,27.52,65400.0,21.1547,21.1547,21.124,21.124,65400.0
2012-10-08 13:55:00,27.52,27.53,27.5,27.51,205600.0,21.124,21.1317,21.1087,21.1163,205600.0
2012-10-08 14:00:00,27.51,27.56,27.5,27.54,136100.0,21.1163,21.1547,21.1087,21.1394,136100.0
2012-10-08 14:05:00,27.54,27.54,27.52,27.52,53000.0,21.1394,21.1394,21.124,21.124,53000.0
2012-10-08 14:10:00,27.52,27.53,27.49,27.52,202000.0,21.124,21.1317,21.101,21.124,202000.0
2012-10-08 14:15:00,27.52,27.53,27.49,27.52,167700.0,21.124,21.1317,21.101,21.124,167700.0
2012-10-08 14:20:00,27.52,27.55,27.5,27.52,292700.0,21.124,21.1471,21.1087,21.124,292700.0
2012-10-08 14:25:00,27.52,27.54,27.51,27.54,98900.0,21.124,21.1394,21.1163,21.1394,98900.0
2012-10-08 14:30:00,27.53,27.55,27.52,27.54,231100.0,21.1317,21.1471,21.124,21.1394,231100.0
2012-10-08 14:35:00,27.55,27.56,27.54,27.55,89400.0,21.1471,21.1547,21.1394,21.1471,89400.0
2012-10-08 14:40:00,27.55,27.56,27.54,27.54,324400.0,21.1471,21.1547,21.1394,21.1394,324400.0
2012-10-08 14:45:00,27.55,27.55,27.52,27.54,115700.0,21.1471,21.1471,21.124,21.1394,115700.0
2012-10-08 14:50:00,27.53,27.55,27.53,27.55,80600.0,21.1317,21.1471,21.1317,21.1471,80600.0
2012-10-08 14:55:00,27.54,27.56,27.54,27.56,248100.0,21.1394,21.1547,21.1394,21.1547,248100.0
2012-10-08 15:00:00,27.56,27.57,27.55,27.56,189400.0,21.1547,21.1624,21.1471,21.1547,189400.0
2012-10-08 15:05:00,27.56,27.56,27.51,27.54,521300.0,21.1547,21.1547,21.1163,21.1394,521300.0
2012-10-08 15:10:00,27.54,27.57,27.54,27.56,128400.0,21.1394,21.1624,21.1394,21.1547,128400.0
2012-10-08 15:15:00,27.57,27.57,27.55,27.56,216800.0,21.1624,21.1624,21.1471,21.1547,216800.0
2012-10-08 15:20:00,27.56,27.57,27.55,27.55,172500.0,21.1547,21.1624,21.1471,21.1471,172500.0
2012-10-08 15:25:00,27.55,27.58,27.55,27.57,147000.0,21.1471,21.1701,21.1471,21.1624,147000.0
2012-10-08 15:30:00,27.58,27.58,27.55,27.55,390800.0,21.1701,21.1701,21.1471,21.1471,390800.0
2012-10-08 15:35:00,27.55,27.56,27.53,27.56,481500.0,21.1471,21.1547,21.1317,21.1547,481500.0
2012-10-08 15:40:00,27.56,27.57,27.53,27.55,249600.0,21.1547,21.1624,21.1317,21.1471,249600.0
2012-10-08 15:45:00,27.56,27.56,27.53,27.55,242200.0,21.1547,21.1547,21.1317,21.1471,242200.0
2012-10-08 15:50:00,27.54,27.56,27.53,27.55,208200.0,21.1394,21.1547,21.1317,21.1471,208200.0
2012-10-08 15:55:00,27.55,27.57,27.53,27.55,573900.0,21.1471,21.1624,21.1317,21.1471,573900.0
2012-10-09 09:30:00,27.55,27.62,27.45,27.48,333600.0,21.1471,21.2008,21.0703,21.0933,333600.0
2012-10-09 09:35:00,27.48,27.55,27.44,27.54,385400.0,21.0933,21.1471,21.0626,21.1394,385400.0
2012-10-09 09:40:00,27.53,27.55,27.46,27.5,224800.0,21.1317,21.1471,21.078,21.1087,224800.0
2012-10-09 09:45:00,27.5,27.51,27.42,27.45,273900.0,21.1087,21.1163,21.0473,21.0703,273900.0
2012-10-09 09:50:00,27.45,27.46,27.39,27.41,260900.0,21.0703,21.078,21.0242,21.0396,260900.0
2012-10-09 09:55:00,27.41,27.41,27.39,27.4,99800.0,21.0396,21.0396,21.0242,21.0319,99800.0
2012-10-09 10:00:00,27.41,27.45,27.39,27.41,119600.0,21.0396,21.0703,21.0242,21.0396,119600.0
2012-10-09 10:05:00,27.42,27.45,27.4,27.42,170500.0,21.0473,21.0703,21.0319,21.0473,170500.0
2012-10-09 10:10:00,27.42,27.45,27.4,27.44,255600.0,21.0473,21.0703,21.0319,21.0626,255600.0
2012-10-09 10:15:00,27.44,27.46,27.43,27.45,134400.0,21.0626,21.078,21.0549,21.0703,134400.0
2012-10-09 10:20:00,27.44,27.52,27.44,27.51,292700.0,21.0626,21.124,21.0626,21.1163,292700.0
2012-10-09 10:25:00,27.51,27.53,27.48,27.5,335700.0,21.1163,21.1317,21.0933,21.1087,335700.0
2012-10-09 10:30:00,27.5,27.52,27.49,27.51,107200.0,21.1087,21.124,21.101,21.1163,107200.0
2012-10-09 10:35:00,27.51,27.54,27.5,27.52,182800.0,21.1163,21.1394,21.1087,21.124,182800.0
2012-10-09 10:40:00,27.52,27.52,27.49,27.5,169000.0,21.124,21.124,21.101,21.1087,169000.0
2012-10-09 10:45:00,27.5,27.52,27.45,27.46,267900.0,21.1087,21.124,21.0703,21.078,267900.0
2012-10-09 10:50:00,27.47,27.5,27.43,27.5,225600.0,21.0856,21.1087,21.0549,21.1087,225600.0
2012-10-09 10:55:00,27.5,27.5,27.46,27.47,143600.0,21.1087,21.1087,21.078,21.0856,143600.0
2012-10-09 11:00:00,27.46,27.48,27.45,27.45,291000.0,21.078,21.0933,21.0703,21.0703,291000.0
2012-10-09 11:05:00,27.45,27.46,27.44,27.46,245400.0,21.0703,21.078,21.0626,21.078,245400.0
2012-10-09 11:10:00,27.46,27.46,27.44,27.46,134200.0,21.078,21.078,21.0626,21.078,134200.0
2012-10-09 11:15:00,27.45,27.46,27.45,27.46,108000.0,21.0703,21.078,21.0703,21.078,108000.0
2012-10-09 11:20:00,27.46,27.46,27.45,27.45,84200.0,21.078,21.078,21.0703,21.0703,84200.0
2012-10-09 11:25:00,27.45,27.46,27.44,27.46,317200.0,21.0703,21.078,21.0626,21.078,317200.0
2012-10-09 11:30:00,27.46,27.46,27.45,27.45,113900.0,21.078,21.078,21.0703,21.0703,113900.0
2012-10-09 11:35:00,27.46,27.48,27.45,27.46,83900.0,21.078,21.0933,21.0703,21.078,83900.0
2012-10-09 11:40:00,27.45,27.46,27.45,27.45,108700.0,21.0703,21.078,21.0703,21.0703,108700.0
2012-10-09 11:45:00,27.45,27.46,27.43,27.46,234200.0,21.0703,21.078,21.0549,21.078,234200.0
2012-10-09 11:50:00,27.46,27.47,27.44,27.45,159700.0,21.078,21.0856,21.0626,21.0703,159700.0
2012-10-09 11:55:00,27.45,27.45,27.42,27.45,176600.0,21.0703,21.0703,21.0473,21.0703,176600.0
2012-10-09 12:00:00,27.45,27.45,27.43,27.44,85200.0,21.0703,21.0703,21.0549,21.0626,85200.0
2012-10-09 12:05:00,27.44,27.45,27.43,27.44,154900.0,21.0626,21.0703,21.0549,21.0626,154900.0
2012-10-09 12:10:00,27.44,27.46,27.44,27.44,164400.0,21.0626,21.078,21.0626,21.0626,164400.0
2012-10-09 12:15:00,27.45,27.46,27.43,27.45,386000.0,21.0703,21.078,21.0549,21.0703,386000.0
2012-10-09 12:20:00,27.44,27.44,27.41,27.42,59900.0,21.0626,21.0626,21.0396,21.0473,59900.0
2012-10-09 12:25:00,27.42,27.43,27.42,27.42,28300.0,21.0473,21.0549,21.0473,21.0473,28300.0
2012-10-09 12:30:00,27.42,27.44,27.41,27.43,153200.0,21.0473,21.0626,21.0396,21.0549,153200.0
2012-10-09 12:35:00,27.43,27.43,27.4,27.41,244800.0,21.0549,21.0549,21.0319,21.0396,244800.0
2012-10-09 12:40:00,27.41,27.43,27.4,27.42,84600.0,21.0396,21.0549,21.0319,21.0473,84600.0
2012-10-09 12:45:00,27.42,27.42,27.39,27.41,197100.0,21.0473,21.0473,21.0242,21.0396,197100.0
2012-10-09 12:50:00,27.42,27.42,27.39,27.4,55900.0,21.0473,21.0473,21.0242,21.0319,55900.0
2012-10-09 12:55:00,27.4,27.41,27.39,27.39,52600.0,21.0319,21.0396,21.0242,21.0242,52600.0
2012-10-09 13:00:00,27.4,27.43,27.39,27.41,166000.0,21.0319,21.0549,21.0242,21.0396,166000.0
2012-10-09 13:05:00,27.41,27.41,27.38,27.4,106900.0,21.0396,21.0396,21.0166,21.0319,106900.0
2012-10-09 13:10:00,27.4,27.41,27.38,27.39,81900.0,21.0319,21.0396,21.0166,21.0242,81900.0
2012-10-09 13:15:00,27.38,27.4,27.36,27.37,156800.0,21.0166,21.0319,21.0012,21.0089,156800.0
2012-10-09 13:20:00,27.37,27.38,27.35,27.36,79900.0,21.0089,21.0166,20.9935,21.0012,79900.0
2012-10-09 13:25:00,27.36,27.37,27.34,27.35,81100.0,21.0012,21.0089,20.9859,20.9935,81100.0
2012-10-09 13:30:00,27.35,27.38,27.34,27.34,170900.0,20.9935,21.0166,20.9859,20.9859,170900.0
2012-10-09 13:35:00,27.35,27.37,27.33,27.33,281100.0,20.9935,21.0089,20.9782,20.9782,281100.0
2012-10-09 13:40:00,27.33,27.34,27.31,27.31,142300.0,20.9782,20.9859,20.9628,20.9628,142300.0
2012-10-09 13:45:00,27.31,27.32,27.28,27.3,182400.0,20.9628,20.9705,20.9398,20.9552,182400.0
2012-10-09 13:50:00,27.3,27.31,27.29,27.3,123600.0,20.9552,20.9628,20.9475,20.9552,123600.0
2012-10-09 13:55:00,27.31,27.32,27.29,27.32,158000.0,20.9628,20.9705,20.9475,20.9705,158000.0
2012-10-09 14:00:00,27.3,27.36,27.3,27.31,121800.0,20.9552,21.0012,20.9552,20.9628,121800.0
2012-10-09 14:05:00,27.31,27.32,27.28,27.3,205900.0,20.9628,20.9705,20.9398,20.9552,205900.0
2012-10-09 14:10:00,27.3,27.32,27.3,27.31,85600.0,20.9552,20.9705,20.9552,20.9628,85600.0
2012-10-09 14:15:00,27.32,27.35,27.31,27.31,338500.0,20.9705,20.9935,20.9628,20.9628,338500.0
2012-10-09 14:20:00,27.31,27.35,27.31,27.35,168900.0,20.9628,20.9935,20.9628,20.9935,168900.0
2012-10-09 14:25:00,27.35,27.36,27.33,27.34,313000.0,20.9935,21.0012,20.9782,20.9859,313000.0
2012-10-09 14:30:00,27.35,27.35,27.32,27.32,118800.0,20.9935,20.9935,20.9705,20.9705,118800.0
2012-10-09 14:35:00,27.32,27.35,27.31,27.32,125200.0,20.9705,20.9935,20.9628,20.9705,125200.0
2012-10-09 14:40:00,27.32,27.35,27.31,27.34,142900.0,20.9705,20.9935,20.9628,20.9859,142900.0
2012-10-09 14:45:00,27.33,27.37,27.33,27.35,137700.0,20.9782,21.0089,20.9782,20.9935,137700.0
2012-10-09 14:50:00,27.35,27.36,27.33,27.35,89600.0,20.9935,21.0012,20.9782,20.9935,89600.0
2012-10-09 14:55:00,27.35,27.37,27.33,27.36,167100.0,20.9935,21.0089,20.9782,21.0012,167100.0
2012-10-09 15:00:00,27.37,27.39,27.36,27.36,119000.0,21.0089,21.0242,21.0012,21.0012,119000.0
2012-10-09 15:05:00,27.36,27.37,27.35,27.36,156600.0,21.0012,21.0089,20.9935,21.0012,156600.0
2012-10-09 15:10:00,27.35,27.36,27.3,27.32,194700.0,20.9935,21.0012,20.9552,20.9705,194700.0
2012-10-09 15:15:00,27.32,27.33,27.3,27.32,114200.0,20.9705,20.9782,20.9552,20.9705,114200.0
2012-10-09 15:20:00,27.32,27.33,27.31,27.31,255900.0,20.9705,20.9782,20.9628,20.9628,255900.0
2012-10-09 15:25:00,27.31,27.34,27.31,27.32,258700.0,20.9628,20.9859,20.9628,20.9705,258700.0
2012-10-09 15:30:00,27.32,27.34,27.3,27.31,283300.0,20.9705,20.9859,20.9552,20.9628,283300.0
2012-10-09 15:35:00,27.31,27.33,27.3,27.32,366100.0,20.9628,20.9782,20.9552,20.9705,366100.0
2012-10-09 15:40:00,27.33,27.35,27.32,27.34,262100.0,20.9782,20.9935,20.9705,20.9859,262100.0
2012-10-09 15:45:00,27.33,27.36,27.32,27.33,372700.0,20.9782,21.0012,20.9705,20.9782,372700.0
2012-10-09 15:50:00,27.34,27.4,27.34,27.34,624200.0,20.9859,21.0319,20.9859,20.9859,624200.0
2012-10-09 15:55:00,27.35,27.37,27.33,27.36,1007300.0,20.9935,21.0089,20.9782,21.0012,1007300.0
2012-10-10 09:30:00,27.35,27.53,27.29,27.38,354200.0,20.9935,21.1317,20.9475,21.0166,354200.0
2012-10-10 09:35:00,27.38,27.38,27.3,27.3,169000.0,21.0166,21.0166,20.9552,20.9552,169000.0
2012-10-10 09:40:00,27.31,27.34,27.25,27.26,130000.0,20.9628,20.9859,20.9168,20.9245,130000.0
2012-10-10 09:45:00,27.27,27.3,27.2,27.21,328600.0,20.9321,20.9552,20.8784,20.8861,328600.0
2012-10-10 09:50:00,27.22,27.25,27.21,27.22,159900.0,20.8937,20.9168,20.8861,20.8937,159900.0
2012-10-10 09:55:00,27.22,27.23,27.18,27.18,267300.0,20.8937,20.9014,20.863,20.863,267300.0
2012-10-10 10:00:00,27.19,27.19,27.15,27.17,143500.0,20.8707,20.8707,20.84,20.8554,143500.0
2012-10-10 10:05:00,27.18,27.23,27.16,27.16,197200.0,20.863,20.9014,20.8477,20.8477,197200.0
2012-10-10 10:10:00,27.16,27.19,27.1,27.15,759400.0,20.8477,20.8707,20.8016,20.84,759400.0
2012-10-10 10:15:00,27.16,27.18,27.15,27.16,156300.0,20.8477,20.863,20.84,20.8477,156300.0
2012-10-10 10:20:00,27.16,27.2,27.16,27.19,280600.0,20.8477,20.8784,20.8477,20.8707,280600.0
2012-10-10 10:25:00,27.19,27.21,27.19,27.2,106900.0,20.8707,20.8861,20.8707,20.8784,106900.0
2012-10-10 10:30:00,27.19,27.25,27.19,27.24,128500.0,20.8707,20.9168,20.8707,20.9091,128500.0
2012-10-10 10:35:00,27.25,27.25,27.19,27.24,183500.0,20.9168,20.9168,20.8707,20.9091,183500.0
2012-10-10 10:40:00,27.24,27.25,27.19,27.24,196200.0,20.9091,20.9168,20.8707,20.9091,196200.0
2012-10-10 10:45:00,27.23,27.25,27.19,27.2,514100.0,20.9014,20.9168,20.8707,20.8784,514100.0
2012-10-10 10:50:00,27.2,27.25,27.2,27.25,262400.0,20.8784,20.9168,20.8784,20.9168,262400.0
2012-10-10 10:55:00,27.24,27.25,27.19,27.2,586000.0,20.9091,20.9168,20.8707,20.8784,586000.0
2012-10-10 11:00:00,27.21,27.22,27.2,27.21,140000.0,20.8861,20.8937,20.8784,20.8861,140000.0
2012-10-10 11:05:00,27.21,27.24,27.21,27.22,158200.0,20.8861,20.9091,20.8861,20.8937,158200.0
2012-10-10 11:10:00,27.22,27.22,27.17,27.21,119500.0,20.8937,20.8937,20.8554,20.8861,119500.0
2012-10-10 11:15:00,27.21,27.21,27.17,27.18,249800.0,20.8861,20.8861,20.8554,20.863,249800.0
2012-10-10 11:20:00,27.18,27.19,27.15,27.15,219600.0,20.863,20.8707,20.84,20.84,219600.0
2012-10-10 11:25:00,27.15,27.18,27.15,27.15,162200.0,20.84,20.863,20.84,20.84,162200.0
2012-10-10 11:30:00,27.15,27.16,27.15,27.15,288900.0,20.84,20.8477,20.84,20.84,288900.0
2012-10-10 11:35:00,27.15,27.16,27.15,27.15,177600.0,20.84,20.8477,20.84,20.84,177600.0
2012-10-10 11:40:00,27.16,27.18,27.12,27.15,209300.0,20.8477,20.863,20.817,20.84,209300.0
2012-10-10 11:45:00,27.15,27.21,27.14,27.2,156400.0,20.84,20.8861,20.8323,20.8784,156400.0
2012-10-10 11:50:00,27.2,27.21,27.17,27.17,219400.0,20.8784,20.8861,20.8554,20.8554,219400.0
2012-10-10 11:55:00,27.18,27.18,27.17,27.17,61600.0,20.863,20.863,20.8554,20.8554,61600.0
2012-10-10 12:00:00,27.17,27.18,27.16,27.17,104900.0,20.8554,20.863,20.8477,20.8554,104900.0
2012-10-10 12:05:00,27.17,27.19,27.16,27.18,376300.0,20.8554,20.8707,20.8477,20.863,376300.0
2012-10-10 12:10:00,27.18,27.2,27.17,27.19,278800.0,20.863,20.8784,20.8554,20.8707,278800.0
2012-10-10 12:15:00,27.19,27.21,27.18,27.2,388800.0,20.8707,20.8861,20.863,20.8784,388800.0
2012-10-10 12:20:00,27.2,27.24,27.19,27.24,124900.0,20.8784,20.9091,20.8707,20.9091,124900.0
2012-10-10 12:25:00,27.24,27.24,27.18,27.19,600700.0,20.9091,20.9091,20.863,20.8707,600700.0
2012-10-10 12:30:00,27.18,27.23,27.18,27.23,169000.0,20.863,20.9014,20.863,20.9014,169000.0
2012-10-10 12:35:00,27.24,27.24,27.19,27.22,193400.0,20.9091,20.9091,20.8707,20.8937,193400.0
2012-10-10 12:40:00,27.22,27.24,27.21,27.24,157300.0,20.8937,20.9091,20.8861,20.9091,157300.0
2012-10-10 12:45:00,27.24,27.26,27.24,27.25,330400.0,20.9091,20.9245,20.9091,20.9168,330400.0
2012-10-10 12:50:00,27.25,27.31,27.24,27.28,337900.0,20.9168,20.9628,20.9091,20.9398,337900.0
2012-10-10 12:55:00,27.29,27.3,27.25,27.26,100600.0,20.9475,20.9552,20.9168,20.9245,100600.0
2012-10-10 13:00:00,27.26,27.27,27.24,27.26,202500.0,20.9245,20.9321,20.9091,20.9245,202500.0
2012-10-10 13:05:00,27.25,27.28,27.25,27.27,348800.0,20.9168,20.9398,20.9168,20.9321,348800.0
2012-10-10 13:10:00,27.27,27.29,27.25,27.27,506700.0,20.9321,20.9475,20.9168,20.9321,506700.0
2012-10-10 13:15:00,27.27,27.31,27.27,27.3,172400.0,20.9321,20.9628,20.9321,20.9552,172400.0
2012-10-10 13:20:00,27.29,27.31,27.29,27.31,241000.0,20.9475,20.9628,20.9475,20.9628,241000.0
2012-10-10 13:25:00,27.3,27.34,27.3,27.34,329800.0,20.9552,20.9859,20.9552,20.9859,329800.0
2012-10-10 13:30:00,27.34,27.43,27.33,27.39,671600.0,20.9859,21.0549,20.9782,21.0242,671600.0
2012-10-10 13:35:00,27.39,27.39,27.34,27.38,274200.0,21.0242,21.0242,20.9859,21.0166,274200.0
2012-10-10 13:40:00,27.38,27.42,27.37,27.4,413300.0,21.0166,21.0473,21.0089,21.0319,413300.0
2012-10-10 13:45:00,27.4,27.41,27.38,27.4,263200.0,21.0319,21.0396,21.0166,21.0319,263200.0
2012-10-10 13:50:00,27.4,27.41,27.38,27.4,524900.0,21.0319,21.0396,21.0166,21.0319,524900.0
2012-10-10 13:55:00,27.41,27.43,27.4,27.42,195200.0,21.0396,21.0549,21.0319,21.0473,195200.0
2012-10-10 14:00:00,27.43,27.47,27.41,27.41,924700.0,21.0549,21.0856,21.0396,21.0396,924700.0
2012-10-10 14:05:00,27.41,27.41,27.3,27.3,301600.0,21.0396,21.0396,20.9552,20.9552,301600.0
2012-10-10 14:10:00,27.31,27.36,27.29,27.31,564700.0,20.9628,21.0012,20.9475,20.9628,564700.0
2012-10-10 14:15:00,27.3,27.36,27.3,27.33,385800.0,20.9552,21.0012,20.9552,20.9782,385800.0
2012-10-10 14:20:00,27.32,27.33,27.3,27.32,538400.0,20.9705,20.9782,20.9552,20.9705,538400.0
2012-10-10 14:25:00,27.33,27.35,27.31,27.33,310400.0,20.9782,20.9935,20.9628,20.9782,310400.0
2012-10-10 14:30:00,27.33,27.34,27.29,27.32,258400.0,20.9782,20.9859,20.9475,20.9705,258400.0
2012-10-10 14:35:00,27.33,27.33,27.3,27.3,91200.0,20.9782,20.9782,20.9552,20.9552,91200.0
2012-10-10 14:40:00,27.3,27.34,27.29,27.34,131900.0,20.9552,20.9859,20.9475,20.9859,131900.0
2012-10-10 14:45:00,27.34,27.35,27.29,27.3,244800.0,20.9859,20.9935,20.9475,20.9552,244800.0
2012-10-10 14:50:00,27.3,27.36,27.3,27.35,232900.0,20.9552,21.0012,20.9552,20.9935,232900.0
2012-10-10 14:55:00,27.35,27.36,27.32,27.35,584500.0,20.9935,21.0012,20.9705,20.9935,584500.0
2012-10-10 15:00:00,27.35,27.36,27.32,27.35,185100.0,20.9935,21.0012,20.9705,20.9935,185100.0
2012-10-10 15:05:00,27.35,27.36,27.34,27.34,132300.0,20.9935,21.0012,20.9859,20.9859,132300.0
2012-10-10 15:10:00,27.34,27.36,27.31,27.31,407200.0,20.9859,21.0012,20.9628,20.9628,407200.0
2012-10-10 15:15:00,27.31,27.36,27.29,27.29,992800.0,20.9628,21.0012,20.9475,20.9475,992800.0
2012-10-10 15:20:00,27.29,27.31,27.25,27.27,459700.0,20.9475,20.9628,20.9168,20.9321,459700.0
2012-10-10 15:25:00,27.27,27.31,27.26,27.3,300400.0,20.9321,20.9628,20.9245,20.9552,300400.0
2012-10-10 15:30:00,27.29,27.31,27.28,27.31,163200.0,20.9475,20.9628,20.9398,20.9628,163200.0
2012-10-10 15:35:00,27.31,27.31,27.26,27.28,301900.0,20.9628,20.9628,20.9245,20.9398,301900.0
2012-10-10 15:40:00,27.27,27.3,27.23,27.23,391000.0,20.9321,20.9552,20.9014,20.9014,391000.0
2012-10-10 15:45:00,27.23,27.32,27.23,27.29,459100.0,20.9014,20.9705,20.9014,20.9475,459100.0
2012-10-10 15:50:00,27.29,27.3,27.24,27.25,622200.0,20.9475,20.9552,20.9091,20.9168,622200.0
2012-10-10 15:55:00,27.24,27.26,27.21,27.26,688500.0,20.9091,20.9245,20.8861,20.9245,688500.0
2012-10-11 09:30:00,27.3,27.38,27.17,27.17,603400.0,20.9552,21.0166,20.8554,20.8554,603400.0
2012-10-11 09:35:00,27.18,27.27,27.16,27.21,565800.0,20.863,20.9321,20.8477,20.8861,565800.0
2012-10-11 09:40:00,27.21,27.3,27.2,27.25,640800.0,20.8861,20.9552,20.8784,20.9168,640800.0
2012-10-11 09:45:00,27.25,27.27,27.23,27.25,641800.0,20.9168,20.9321,20.9014,20.9168,641800.0
2012-10-11 09:50:00,27.25,27.32,27.23,27.28,609800.0,20.9168,20.9705,20.9014,20.9398,609800.0
2012-10-11 09:55:00,27.28,27.31,27.24,27.24,527800.0,20.9398,20.9628,20.9091,20.9091,527800.0
2012-10-11 10:00:00,27.25,27.29,27.24,27.25,471600.0,20.9168,20.9475,20.9091,20.9168,471600.0
2012-10-11 10:05:00,27.24,27.25,27.23,27.24,321000.0,20.9091,20.9168,20.9014,20.9091,321000.0
2012-10-11 10:10:00,27.24,27.25,27.21,27.21,717000.0,20.9091,20.9168,20.8861,20.8861,717000.0
2012-10-11 10:15:00,27.21,27.23,27.17,27.2,525400.0,20.8861,20.9014,20.8554,20.8784,525400.0
2012-10-11 10:20:00,27.2,27.22,27.17,27.17,210800.0,20.8784,20.8937,20.8554,20.8554,210800.0
2012-10-11 10:25:00,27.17,27.18,27.15,27.16,251800.0,20.8554,20.863,20.84,20.8477,251800.0
2012-10-11 10:30:00,27.16,27.16,27.15,27.16,200400.0,20.8477,20.8477,20.84,20.8477,200400.0
2012-10-11 10:35:00,27.16,27.18,27.15,27.18,334800.0,20.8477,20.863,20.84,20.863,334800.0
2012-10-11 10:40:00,27.18,27.24,27.17,27.2,524200.0,20.863,20.9091,20.8554,20.8784,524200.0
2012-10-11 10:45:00,27.21,27.21,27.19,27.2,363000.0,20.8861,20.8861,20.8707,20.8784,363000.0
2012-10-11 10:50:00,27.2,27.27,27.2,27.26,458800.0,20.8784,20.9321,20.8784,20.9245,458800.0
2012-10-11 10:55:00,27.27,27.27,27.23,27.26,1060000.0,20.9321,20.9321,20.9014,20.9245,1060000.0
2012-10-11 11:00:00,27.26,27.28,27.24,27.26,1386000.0,20.9245,20.9398,20.9091,20.9245,1386000.0
2012-10-11 11:05:00,27.25,27.29,27.25,27.29,137600.0,20.9168,20.9475,20.9168,20.9475,137600.0
2012-10-11 11:10:00,27.29,27.29,27.24,27.28,416800.0,20.9475,20.9475,20.9091,20.9398,416800.0
2012-10-11 11:15:00,27.28,27.28,27.24,27.25,469800.0,20.9398,20.9398,20.9091,20.9168,469800.0
2012-10-11 11:20:00,27.25,27.31,27.24,27.31,372200.0,20.9168,20.9628,20.9091,20.9628,372200.0
2012-10-11 11:25:00,27.3,27.37,27.3,27.37,248800.0,20.9552,21.0089,20.9552,21.0089,248800.0
2012-10-11 11:30:00,27.37,27.38,27.34,27.37,396200.0,21.0089,21.0166,20.9859,21.0089,396200.0
2012-10-11 11:35:00,27.38,27.41,27.37,27.39,215800.0,21.0166,21.0396,21.0089,21.0242,215800.0
2012-10-11 11:40:00,27.39,27.39,27.36,27.38,266000.0,21.0242,21.0242,21.0012,21.0166,266000.0
2012-10-11 11:45:00,27.38,27.38,27.37,27.37,65600.0,21.0166,21.0166,21.0089,21.0089,65600.0
2012-10-11 11:50:00,27.38,27.38,27.33,27.34,148400.0,21.0166,21.0166,20.9782,20.9859,148400.0
2012-10-11 11:55:00,27.34,27.35,27.33,27.35,118600.0,20.9859,20.9935,20.9782,20.9935,118600.0
2012-10-11 12:00:00,27.35,27.35,27.33,27.35,128400.0,20.9935,20.9935,20.9782,20.9935,128400.0
2012-10-11 12:05:00,27.35,27.37,27.33,27.33,209800.0,20.9935,21.0089,20.9782,20.9782,209800.0
2012-10-11 12:10:00,27.34,27.36,27.33,27.36,113800.0,20.9859,21.0012,20.9782,21.0012,113800.0
2012-10-11 12:15:00,27.36,27.38,27.33,27.33,175600.0,21.0012,21.0166,20.9782,20.9782,175600.0
2012-10-11 12:20:00,27.33,27.33,27.32,27.33,53200.0,20.9782,20.9782,20.9705,20.9782,53200.0
2012-10-11 12:25:00,27.33,27.33,27.31,27.32,187200.0,20.9782,20.9782,20.9628,20.9705,187200.0
2012-10-11 12:30:00,27.32,27.35,27.31,27.31,414800.0,20.9705,20.9935,20.9628,20.9628,414800.0
2012-10-11 12:35:00,27.31,27.36,27.31,27.36,165200.0,20.9628,21.0012,20.9628,21.0012,165200.0
2012-10-11 12:40:00,27.35,27.36,27.31,27.31,179400.0,20.9935,21.0012,20.9628,20.9628,179400.0
2012-10-11 12:45:00,27.31,27.36,27.31,27.35,185200.0,20.9628,21.0012,20.9628,20.9935,185200.0
2012-10-11 12:50:00,27.35,27.36,27.33,27.35,131800.0,20.9935,21.0012,20.9782,20.9935,131800.0
2012-10-11 12:55:00,27.36,27.36,27.35,27.36,74400.0,21.0012,21.0012,20.9935,21.0012,74400.0
2012-10-11 13:00:00,27.36,27.36,27.31,27.32,387000.0,21.0012,21.0012,20.9628,20.9705,387000.0
2012-10-11 13:05:00,27.32,27.32,27.28,27.28,120600.0,20.9705,20.9705,20.9398,20.9398,120600.0
2012-10-11 13:10:00,27.28,27.32,27.26,27.32,238800.0,20.9398,20.9705,20.9245,20.9705,238800.0
2012-10-11 13:15:00,27.32,27.32,27.28,27.29,108800.0,20.9705,20.9705,20.9398,20.9475,108800.0
2012-10-11 13:20:00,27.29,27.29,27.25,27.25,308000.0,20.9475,20.9475,20.9168,20.9168,308000.0
2012-10-11 13:25:00,27.25,27.28,27.25,27.26,644800.0,20.9168,20.9398,20.9168,20.9245,644800.0
2012-10-11 13:30:00,27.27,27.28,27.26,27.26,260200.0,20.9321,20.9398,20.9245,20.9245,260200.0
2012-10-11 13:35:00,27.26,27.27,27.22,27.26,1035000.0,20.9245,20.9321,20.8937,20.9245,1035000.0
2012-10-11 13:40:00,27.25,27.27,27.24,27.24,391600.0,20.9168,20.9321,20.9091,20.9091,391600.0
2012-10-11 13:45:00,27.24,27.25,27.23,27.24,232400.0,20.9091,20.9168,20.9014,20.9091,232400.0
2012-10-11 13:50:00,27.24,27.26,27.23,27.24,194000.0,20.9091,20.9245,20.9014,20.9091,194000.0
2012-10-11 13:55:00,27.25,27.26,27.23,27.24,392800.0,20.9168,20.9245,20.9014,20.9091,392800.0
2012-10-11 14:00:00,27.25,27.29,27.25,27.27,262800.0,20.9168,20.9475,20.9168,20.9321,262800.0
2012-10-11 14:05:00,27.27,27.29,27.27,27.27,109600.0,20.9321,20.9475,20.9321,20.9321,109600.0
2012-10-11 14:10:00,27.27,27.32,27.27,27.3,168800.0,20.9321,20.9705,20.9321,20.9552,168800.0
2012-10-11 14:15:00,27.3,27.32,27.3,27.31,108600.0,20.9552,20.9705,20.9552,20.9628,108600.0
2012-10-11 14:20:00,27.32,27.32,27.26,27.3,258600.0,20.9705,20.9705,20.9245,20.9552,258600.0
2012-10-11 14:25:00,27.3,27.36,27.3,27.33,216800.0,20.9552,21.0012,20.9552,20.9782,216800.0
2012-10-11 14:30:00,27.33,27.34,27.29,27.3,130400.0,20.9782,20.9859,20.9475,20.9552,130400.0
2012-10-11 14:35:00,27.3,27.3,27.26,27.26,178600.0,20.9552,20.9552,20.9245,20.9245,178600.0
2012-10-11 14:40:00,27.27,27.28,27.25,27.28,225400.0,20.9321,20.9398,20.9168,20.9398,225400.0
2012-10-11 14:45:00,27.28,27.3,27.27,27.3,158400.0,20.9398,20.9552,20.9321,20.9552,158400.0
2012-10-11 14:50:00,27.3,27.32,27.29,27.31,128000.0,20.9552,20.9705,20.9475,20.9628,128000.0
2012-10-11 14:55:00,27.31,27.35,27.31,27.35,231200.0,20.9628,20.9935,20.9628,20.9935,231200.0
2012-10-11 15:00:00,27.35,27.36,27.33,27.36,188400.0,20.9935,21.0012,20.9782,21.0012,188400.0
2012-10-11 15:05:00,27.36,27.36,27.3,27.3,273000.0,21.0012,21.0012,20.9552,20.9552,273000.0
2012-10-11 15:10:00,27.3,27.35,27.3,27.35,162600.0,20.9552,20.9935,20.9552,20.9935,162600.0
2012-10-11 15:15:00,27.35,27.35,27.34,27.34,80200.0,20.9935,20.9935,20.9859,20.9859,80200.0
2012-10-11 15:20:00,27.34,27.35,27.31,27.33,141600.0,20.9859,20.9935,20.9628,20.9782,141600.0
2012-10-11 15:25:00,27.32,27.34,27.32,27.34,84000.0,20.9705,20.9859,20.9705,20.9859,84000.0
2012-10-11 15:30:00,27.34,27.34,27.29,27.29,711000.0,20.9859,20.9859,20.9475,20.9475,711000.0
2012-10-11 15:35:00,27.29,27.31,27.28,27.29,511000.0,20.9475,20.9628,20.9398,20.9475,511000.0
2012-10-11 15:40:00,27.3,27.3,27.25,27.28,677400.0,20.9552,20.9552,20.9168,20.9398,677400.0
2012-10-11 15:45:00,27.28,27.29,27.26,27.27,561800.0,20.9398,20.9475,20.9245,20.9321,561800.0
2012-10-11 15:50:00,27.27,27.28,27.26,27.27,380000.0,20.9321,20.9398,20.9245,20.9321,380000.0
2012-10-11 15:55:00,27.28,27.28,27.24,27.24,839000.0,20.9398,20.9398,20.9091,20.9091,839000.0
2012-10-12 09:30:00,27.38,27.4,27.17,27.34,472900.0,21.0166,21.0319,20.8554,20.9859,472900.0
2012-10-12 09:35:00,27.33,27.36,27.25,27.29,132400.0,20.9782,21.0012,20.9168,20.9475,132400.0
2012-10-12 09:40:00,27.29,27.31,27.28,27.3,147400.0,20.9475,20.9628,20.9398,20.9552,147400.0
2012-10-12 09:45:00,27.29,27.3,27.22,27.25,113500.0,20.9475,20.9552,20.8937,20.9168,113500.0
2012-10-12 09:50:00,27.25,27.3,27.23,27.26,138900.0,20.9168,20.9552,20.9014,20.9245,138900.0
2012-10-12 09:55:00,27.26,27.29,27.23,27.24,197800.0,20.9245,20.9475,20.9014,20.9091,197800.0
2012-10-12 10:00:00,27.24,27.24,27.18,27.21,140200.0,20.9091,20.9091,20.863,20.8861,140200.0
2012-10-12 10:05:00,27.21,27.24,27.19,27.22,124600.0,20.8861,20.9091,20.8707,20.8937,124600.0
2012-10-12 10:10:00,27.22,27.25,27.21,27.25,138600.0,20.8937,20.9168,20.8861,20.9168,138600.0
2012-10-12 10:15:00,27.24,27.25,27.23,27.23,223400.0,20.9091,20.9168,20.9014,20.9014,223400.0
2012-10-12 10:20:00,27.24,27.24,27.22,27.24,51700.0,20.9091,20.9091,20.8937,20.9091,51700.0
2012-10-12 10:25:00,27.24,27.24,27.2,27.23,286300.0,20.9091,20.9091,20.8784,20.9014,286300.0
2012-10-12 10:30:00,27.23,27.24,27.21,27.24,87800.0,20.9014,20.9091,20.8861,20.9091,87800.0
2012-10-12 10:35:00,27.23,27.25,27.23,27.23,52200.0,20.9014,20.9168,20.9014,20.9014,52200.0
2012-10-12 10:40:00,27.24,27.28,27.23,27.27,285600.0,20.9091,20.9398,20.9014,20.9321,285600.0
2012-10-12 10:45:00,27.28,27.29,27.25,27.29,150900.0,20.9398,20.9475,20.9168,20.9475,150900.0
2012-10-12 10:50:00,27.29,27.35,27.28,27.33,235100.0,20.9475,20.9935,20.9398,20.9782,235100.0
2012-10-12 10:55:00,27.33,27.38,27.32,27.32,132200.0,20.9782,21.0166,20.9705,20.9705,132200.0
2012-10-12 11:00:00,27.32,27.34,27.31,27.33,95900.0,20.9705,20.9859,20.9628,20.9782,95900.0
2012-10-12 11:05:00,27.33,27.38,27.32,27.37,134600.0,20.9782,21.0166,20.9705,21.0089,134600.0
2012-10-12 11:10:00,27.37,27.38,27.27,27.27,87600.0,21.0089,21.0166,20.9321,20.9321,87600.0
2012-10-12 11:15:00,27.27,27.29,27.25,27.28,133500.0,20.9321,20.9475,20.9168,20.9398,133500.0
2012-10-12 11:20:00,27.28,27.29,27.24,27.26,131200.0,20.9398,20.9475,20.9091,20.9245,131200.0
2012-10-12 11:25:00,27.25,27.25,27.23,27.24,283200.0,20.9168,20.9168,20.9014,20.9091,283200.0
2012-10-12 11:30:00,27.23,27.25,27.18,27.21,124500.0,20.9014,20.9168,20.863,20.8861,124500.0
2012-10-12 11:35:00,27.22,27.22,27.21,27.21,74900.0,20.8937,20.8937,20.8861,20.8861,74900.0
2012-10-12 11:40:00,27.22,27.23,27.16,27.19,129100.0,20.8937,20.9014,20.8477,20.8707,129100.0
2012-10-12 11:45:00,27.18,27.19,27.18,27.19,23600.0,20.863,20.8707,20.863,20.8707,23600.0
2012-10-12 11:50:00,27.18,27.21,27.16,27.18,466800.0,20.863,20.8861,20.8477,20.863,466800.0
2012-10-12 11:55:00,27.18,27.22,27.18,27.21,221700.0,20.863,20.8937,20.863,20.8861,221700.0
2012-10-12 12:00:00,27.22,27.25,27.21,27.24,43300.0,20.8937,20.9168,20.8861,20.9091,43300.0
2012-10-12 12:05:00,27.25,27.25,27.23,27.23,42200.0,20.9168,20.9168,20.9014,20.9014,42200.0
2012-10-12 12:10:00,27.23,27.24,27.23,27.23,108100.0,20.9014,20.9091,20.9014,20.9014,108100.0
2012-10-12 12:15:00,27.23,27.24,27.21,27.21,330200.0,20.9014,20.9091,20.8861,20.8861,330200.0
2012-10-12 12:20:00,27.22,27.22,27.19,27.2,70400.0,20.8937,20.8937,20.8707,20.8784,70400.0
2012-10-12 12:25:00,27.2,27.21,27.2,27.21,19600.0,20.8784,20.8861,20.8784,20.8861,19600.0
2012-10-12 12:30:00,27.2,27.21,27.2,27.2,122900.0,20.8784,20.8861,20.8784,20.8784,122900.0
2012-10-12 12:35:00,27.21,27.21,27.2,27.2,69000.0,20.8861,20.8861,20.8784,20.8784,69000.0
2012-10-12 12:40:00,27.21,27.21,27.2,27.21,56500.0,20.8861,20.8861,20.8784,20.8861,56500.0
2012-10-12 12:45:00,27.21,27.22,27.2,27.2,60900.0,20.8861,20.8937,20.8784,20.8784,60900.0
2012-10-12 12:50:00,27.21,27.21,27.2,27.2,52500.0,20.8861,20.8861,20.8784,20.8784,52500.0
2012-10-12 12:55:00,27.21,27.21,27.19,27.2,217000.0,20.8861,20.8861,20.8707,20.8784,217000.0
2012-10-12 13:00:00,27.2,27.21,27.19,27.2,38300.0,20.8784,20.8861,20.8707,20.8784,38300.0
2012-10-12 13:05:00,27.2,27.21,27.18,27.18,81600.0,20.8784,20.8861,20.863,20.863,81600.0
2012-10-12 13:10:00,27.18,27.2,27.18,27.19,52400.0,20.863,20.8784,20.863,20.8707,52400.0
2012-10-12 13:15:00,27.19,27.2,27.18,27.2,46600.0,20.8707,20.8784,20.863,20.8784,46600.0
2012-10-12 13:20:00,27.2,27.2,27.18,27.19,82700.0,20.8784,20.8784,20.863,20.8707,82700.0
2012-10-12 13:25:00,27.2,27.2,27.19,27.19,23500.0,20.8784,20.8784,20.8707,20.8707,23500.0
2012-10-12 13:30:00,27.2,27.2,27.19,27.2,35000.0,20.8784,20.8784,20.8707,20.8784,35000.0
2012-10-12 13:35:00,27.19,27.2,27.18,27.19,92000.0,20.8707,20.8784,20.863,20.8707,92000.0
2012-10-12 13:40:00,27.18,27.19,27.18,27.19,47100.0,20.863,20.8707,20.863,20.8707,47100.0
2012-10-12 13:45:00,27.18,27.19,27.18,27.19,103800.0,20.863,20.8707,20.863,20.8707,103800.0
2012-10-12 13:50:00,27.19,27.2,27.16,27.18,195400.0,20.8707,20.8784,20.8477,20.863,195400.0
2012-10-12 13:55:00,27.18,27.21,27.17,27.2,80700.0,20.863,20.8861,20.8554,20.8784,80700.0
2012-10-12 14:00:00,27.19,27.21,27.19,27.21,54300.0,20.8707,20.8861,20.8707,20.8861,54300.0
2012-10-12 14:05:00,27.21,27.21,27.19,27.2,64700.0,20.8861,20.8861,20.8707,20.8784,64700.0
2012-10-12 14:10:00,27.19,27.21,27.19,27.21,79400.0,20.8707,20.8861,20.8707,20.8861,79400.0
2012-10-12 14:15:00,27.2,27.21,27.17,27.18,204700.0,20.8784,20.8861,20.8554,20.863,204700.0
2012-10-12 14:20:00,27.18,27.2,27.17,27.19,38100.0,20.863,20.8784,20.8554,20.8707,38100.0
2012-10-12 14:25:00,27.2,27.2,27.19,27.19,94800.0,20.8784,20.8784,20.8707,20.8707,94800.0
2012-10-12 14:30:00,27.2,27.22,27.2,27.2,122900.0,20.8784,20.8937,20.8784,20.8784,122900.0
2012-10-12 14:35:00,27.2,27.22,27.2,27.21,79300.0,20.8784,20.8937,20.8784,20.8861,79300.0
2012-10-12 14:40:00,27.21,27.22,27.2,27.21,137700.0,20.8861,20.8937,20.8784,20.8861,137700.0
2012-10-12 14:45:00,27.21,27.23,27.21,27.21,53900.0,20.8861,20.9014,20.8861,20.8861,53900.0
2012-10-12 14:50:00,27.21,27.26,27.21,27.23,122300.0,20.8861,20.9245,20.8861,20.9014,122300.0
2012-10-12 14:55:00,27.23,27.23,27.22,27.22,58700.0,20.9014,20.9014,20.8937,20.8937,58700.0
2012-10-12 15:00:00,27.23,27.23,27.22,27.22,107800.0,20.9014,20.9014,20.8937,20.8937,107800.0
2012-10-12 15:05:00,27.22,27.23,27.19,27.22,176900.0,20.8937,20.9014,20.8707,20.8937,176900.0
2012-10-12 15:10:00,27.22,27.26,27.22,27.26,198100.0,20.8937,20.9245,20.8937,20.9245,198100.0
2012-10-12 15:15:00,27.26,27.26,27.25,27.26,102200.0,20.9245,20.9245,20.9168,20.9245,102200.0
2012-10-12 15:20:00,27.26,27.26,27.24,27.24,130800.0,20.9245,20.9245,20.9091,20.9091,130800.0
2012-10-12 15:25:00,27.24,27.25,27.23,27.25,148600.0,20.9091,20.9168,20.9014,20.9168,148600.0
2012-10-12 15:30:00,27.25,27.25,27.24,27.25,48500.0,20.9168,20.9168,20.9091,20.9168,48500.0
2012-10-12 15:35:00,27.25,27.26,27.24,27.26,131900.0,20.9168,20.9245,20.9091,20.9245,131900.0
2012-10-12 15:40:00,27.26,27.27,27.25,27.27,240200.0,20.9245,20.9321,20.9168,20.9321,240200.0
2012-10-12 15:45:00,27.27,27.28,27.23,27.23,317600.0,20.9321,20.9398,20.9014,20.9014,317600.0
2012-10-12 15:50:00,27.24,27.25,27.22,27.24,452800.0,20.9091,20.9168,20.8937,20.9091,452800.0
2012-10-12 15:55:00,27.25,27.26,27.23,27.23,459300.0,20.9168,20.9245,20.9014,20.9014,459300.0
2012-10-15 09:30:00,27.48,27.5,27.25,27.31,463500.0,21.0933,21.1087,20.9168,20.9628,463500.0
2012-10-15 09:35:00,27.31,27.34,27.25,27.29,92400.0,20.9628,20.9859,20.9168,20.9475,92400.0
2012-10-15 09:40:00,27.29,27.31,27.25,27.31,182300.0,20.9475,20.9628,20.9168,20.9628,182300.0
2012-10-15 09:45:00,27.31,27.34,27.3,27.34,73300.0,20.9628,20.9859,20.9552,20.9859,73300.0
2012-10-15 09:50:00,27.33,27.37,27.32,27.34,84400.0,20.9782,21.0089,20.9705,20.9859,84400.0
2012-10-15 09:55:00,27.34,27.38,27.33,27.35,135300.0,20.9859,21.0166,20.9782,20.9935,135300.0
2012-10-15 10:00:00,27.35,27.42,27.33,27.35,315600.0,20.9935,21.0473,20.9782,20.9935,315600.0
2012-10-15 10:05:00,27.36,27.42,27.35,27.42,228400.0,21.0012,21.0473,20.9935,21.0473,228400.0
2012-10-15 10:10:00,27.42,27.44,27.39,27.43,364800.0,21.0473,21.0626,21.0242,21.0549,364800.0
2012-10-15 10:15:00,27.43,27.47,27.42,27.46,130800.0,21.0549,21.0856,21.0473,21.078,130800.0
2012-10-15 10:20:00,27.45,27.48,27.42,27.47,208300.0,21.0703,21.0933,21.0473,21.0856,208300.0
2012-10-15 10:25:00,27.47,27.48,27.44,27.46,154300.0,21.0856,21.0933,21.0626,21.078,154300.0
2012-10-15 10:30:00,27.46,27.46,27.44,27.45,123700.0,21.078,21.078,21.0626,21.0703,123700.0
2012-10-15 10:35:00,27.45,27.46,27.42,27.43,85500.0,21.0703,21.078,21.0473,21.0549,85500.0
2012-10-15 10:40:00,27.44,27.45,27.43,27.44,50000.0,21.0626,21.0703,21.0549,21.0626,50000.0
2012-10-15 10:45:00,27.45,27.46,27.44,27.45,106300.0,21.0703,21.078,21.0626,21.0703,106300.0
2012-10-15 10:50:00,27.46,27.46,27.39,27.42,230900.0,21.078,21.078,21.0242,21.0473,230900.0
2012-10-15 10:55:00,27.42,27.45,27.41,27.45,163900.0,21.0473,21.0703,21.0396,21.0703,163900.0
2012-10-15 11:00:00,27.44,27.45,27.42,27.44,81300.0,21.0626,21.0703,21.0473,21.0626,81300.0
2012-10-15 11:05:00,27.43,27.44,27.41,27.42,142100.0,21.0549,21.0626,21.0396,21.0473,142100.0
2012-10-15 11:10:00,27.43,27.45,27.42,27.44,203800.0,21.0549,21.0703,21.0473,21.0626,203800.0
2012-10-15 11:15:00,27.43,27.47,27.4,27.46,450600.0,21.0549,21.0856,21.0319,21.078,450600.0
2012-10-15 11:20:00,27.45,27.46,27.42,27.43,181700.0,21.0703,21.078,21.0473,21.0549,181700.0
2012-10-15 11:25:00,27.42,27.45,27.42,27.43,139600.0,21.0473,21.0703,21.0473,21.0549,139600.0
2012-10-15 11:30:00,27.43,27.45,27.41,27.43,154500.0,21.0549,21.0703,21.0396,21.0549,154500.0
2012-10-15 11:35:00,27.43,27.46,27.42,27.44,124300.0,21.0549,21.078,21.0473,21.0626,124300.0
2012-10-15 11:40:00,27.45,27.48,27.44,27.48,150000.0,21.0703,21.0933,21.0626,21.0933,150000.0
2012-10-15 11:45:00,27.47,27.5,27.47,27.5,112400.0,21.0856,21.1087,21.0856,21.1087,112400.0
2012-10-15 11:50:00,27.49,27.5,27.47,27.47,81100.0,21.101,21.1087,21.0856,21.0856,81100.0
2012-10-15 11:55:00,27.48,27.48,27.45,27.46,54100.0,21.0933,21.0933,21.0703,21.078,54100.0
2012-10-15 12:00:00,27.45,27.48,27.45,27.48,90900.0,21.0703,21.0933,21.0703,21.0933,90900.0
2012-10-15 12:05:00,27.48,27.48,27.44,27.46,131600.0,21.0933,21.0933,21.0626,21.078,131600.0
2012-10-15 12:10:00,27.45,27.46,27.4,27.42,98000.0,21.0703,21.078,21.0319,21.0473,98000.0
2012-10-15 12:15:00,27.41,27.42,27.4,27.41,100400.0,21.0396,21.0473,21.0319,21.0396,100400.0
2012-10-15 12:20:00,27.4,27.41,27.37,27.37,75400.0,21.0319,21.0396,21.0089,21.0089,75400.0
2012-10-15 12:25:00,27.37,27.43,27.37,27.42,331000.0,21.0089,21.0549,21.0089,21.0473,331000.0
2012-10-15 12:30:00,27.42,27.43,27.39,27.4,84200.0,21.0473,21.0549,21.0242,21.0319,84200.0
2012-10-15 12:35:00,27.4,27.42,27.39,27.4,97400.0,21.0319,21.0473,21.0242,21.0319,97400.0
2012-10-15 12:40:00,27.41,27.41,27.38,27.38,67400.0,21.0396,21.0396,21.0166,21.0166,67400.0
2012-10-15 12:45:00,27.39,27.39,27.37,27.38,99700.0,21.0242,21.0242,21.0089,21.0166,99700.0
2012-10-15 12:50:00,27.39,27.39,27.38,27.39,57800.0,21.0242,21.0242,21.0166,21.0242,57800.0
2012-10-15 12:55:00,27.39,27.4,27.39,27.4,148700.0,21.0242,21.0319,21.0242,21.0319,148700.0
2012-10-15 13:00:00,27.4,27.4,27.37,27.38,54800.0,21.0319,21.0319,21.0089,21.0166,54800.0
2012-10-15 13:05:00,27.38,27.39,27.38,27.39,44500.0,21.0166,21.0242,21.0166,21.0242,44500.0
2012-10-15 13:10:00,27.39,27.4,27.35,27.37,117100.0,21.0242,21.0319,20.9935,21.0089,117100.0
2012-10-15 13:15:00,27.37,27.38,27.34,27.35,85400.0,21.0089,21.0166,20.9859,20.9935,85400.0
2012-10-15 13:20:00,27.34,27.35,27.31,27.32,98400.0,20.9859,20.9935,20.9628,20.9705,98400.0
2012-10-15 13:25:00,27.31,27.33,27.31,27.33,51700.0,20.9628,20.9782,20.9628,20.9782,51700.0
2012-10-15 13:30:00,27.32,27.33,27.31,27.32,36800.0,20.9705,20.9782,20.9628,20.9705,36800.0
2012-10-15 13:35:00,27.32,27.32,27.29,27.3,113000.0,20.9705,20.9705,20.9475,20.9552,113000.0
2012-10-15 13:40:00,27.3,27.31,27.3,27.3,22700.0,20.9552,20.9628,20.9552,20.9552,22700.0
2012-10-15 13:45:00,27.3,27.34,27.3,27.33,65500.0,20.9552,20.9859,20.9552,20.9782,65500.0
2012-10-15 13:50:00,27.34,27.34,27.31,27.31,53800.0,20.9859,20.9859,20.9628,20.9628,53800.0
2012-10-15 13:55:00,27.32,27.32,27.31,27.32,19600.0,20.9705,20.9705,20.9628,20.9705,19600.0
2012-10-15 14:00:00,27.31,27.32,27.29,27.29,75900.0,20.9628,20.9705,20.9475,20.9475,75900.0
2012-10-15 14:05:00,27.3,27.3,27.27,27.28,84300.0,20.9552,20.9552,20.9321,20.9398,84300.0
2012-10-15 14:10:00,27.27,27.28,27.25,27.25,156400.0,20.9321,20.9398,20.9168,20.9168,156400.0
2012-10-15 14:15:00,27.24,27.26,27.23,27.23,99200.0,20.9091,20.9245,20.9014,20.9014,99200.0
2012-10-15 14:20:00,27.24,27.26,27.23,27.26,90300.0,20.9091,20.9245,20.9014,20.9245,90300.0
2012-10-15 14:25:00,27.26,27.27,27.25,27.27,110800.0,20.9245,20.9321,20.9168,20.9321,110800.0
2012-10-15 14:30:00,27.26,27.27,27.22,27.26,292400.0,20.9245,20.9321,20.8937,20.9245,292400.0
2012-10-15 14:35:00,27.26,27.28,27.26,27.27,210800.0,20.9245,20.9398,20.9245,20.9321,210800.0
2012-10-15 14:40:00,27.27,27.28,27.25,27.26,147700.0,20.9321,20.9398,20.9168,20.9245,147700.0
2012-10-15 14:45:00,27.26,27.26,27.22,27.22,94500.0,20.9245,20.9245,20.8937,20.8937,94500.0
2012-10-15 14:50:00,27.23,27.26,27.22,27.25,132400.0,20.9014,20.9245,20.8937,20.9168,132400.0
2012-10-15 14:55:00,27.25,27.25,27.22,27.23,155900.0,20.9168,20.9168,20.8937,20.9014,155900.0
2012-10-15 15:00:00,27.23,27.25,27.22,27.23,180200.0,20.9014,20.9168,20.8937,20.9014,180200.0
2012-10-15 15:05:00,27.24,27.24,27.22,27.24,106800.0,20.9091,20.9091,20.8937,20.9091,106800.0
2012-10-15 15:10:00,27.23,27.26,27.22,27.23,136400.0,20.9014,20.9245,20.8937,20.9014,136400.0
2012-10-15 15:15:00,27.22,27.25,27.22,27.24,209600.0,20.8937,20.9168,20.8937,20.9091,209600.0
2012-10-15 15:20:00,27.23,27.25,27.22,27.25,143700.0,20.9014,20.9168,20.8937,20.9168,143700.0
2012-10-15 15:25:00,27.25,27.26,27.23,27.25,249800.0,20.9168,20.9245,20.9014,20.9168,249800.0
2012-10-15 15:30:00,27.25,27.26,27.23,27.23,201600.0,20.9168,20.9245,20.9014,20.9014,201600.0
2012-10-15 15:35:00,27.23,27.24,27.22,27.23,211400.0,20.9014,20.9091,20.8937,20.9014,211400.0
2012-10-15 15:40:00,27.23,27.24,27.22,27.23,193400.0,20.9014,20.9091,20.8937,20.9014,193400.0
2012-10-15 15:45:00,27.23,27.25,27.22,27.25,217500.0,20.9014,20.9168,20.8937,20.9168,217500.0
2012-10-15 15:50:00,27.25,27.26,27.22,27.23,545700.0,20.9168,20.9245,20.8937,20.9014,545700.0
2012-10-15 15:55:00,27.22,27.24,27.2,27.21,652900.0,20.8937,20.9091,20.8784,20.8861,652900.0
2012-10-16 09:30:00,27.48,27.5,27.26,27.35,369200.0,21.0933,21.1087,20.9245,20.9935,369200.0
2012-10-16 09:35:00,27.34,27.36,27.2,27.21,272300.0,20.9859,21.0012,20.8784,20.8861,272300.0
2012-10-16 09:40:00,27.21,27.21,27.15,27.18,379700.0,20.8861,20.8861,20.84,20.863,379700.0
2012-10-16 09:45:00,27.18,27.23,27.16,27.21,330400.0,20.863,20.9014,20.8477,20.8861,330400.0
2012-10-16 09:50:00,27.21,27.22,27.15,27.16,201400.0,20.8861,20.8937,20.84,20.8477,201400.0
2012-10-16 09:55:00,27.15,27.16,27.11,27.11,208300.0,20.84,20.8477,20.8093,20.8093,208300.0
2012-10-16 10:00:00,27.12,27.12,27.07,27.08,495100.0,20.817,20.817,20.7786,20.7863,495100.0
2012-10-16 10:05:00,27.07,27.13,27.05,27.05,338600.0,20.7786,20.8247,20.7633,20.7633,338600.0
2012-10-16 10:10:00,27.05,27.06,27.01,27.01,347000.0,20.7633,20.7709,20.7326,20.7326,347000.0
2012-10-16 10:15:00,27.01,27.05,26.99,26.99,287700.0,20.7326,20.7633,20.7172,20.7172,287700.0
2012-10-16 10:20:00,27.0,27.06,26.98,27.05,374300.0,20.7249,20.7709,20.7095,20.7633,374300.0
2012-10-16 10:25:00,27.05,27.06,27.03,27.04,156000.0,20.7633,20.7709,20.7479,20.7556,156000.0
2012-10-16 10:30:00,27.03,27.06,27.01,27.05,223000.0,20.7479,20.7709,20.7326,20.7633,223000.0
2012-10-16 10:35:00,27.04,27.11,27.04,27.1,288600.0,20.7556,20.8093,20.7556,20.8016,288600.0
2012-10-16 10:40:00,27.1,27.1,27.03,27.03,141400.0,20.8016,20.8016,20.7479,20.7479,141400.0
2012-10-16 10:45:00,27.03,27.05,27.01,27.02,154400.0,20.7479,20.7633,20.7326,20.7402,154400.0
2012-10-16 10:50:00,27.02,27.05,27.01,27.04,161800.0,20.7402,20.7633,20.7326,20.7556,161800.0
2012-10-16 10:55:00,27.04,27.04,27.0,27.01,239400.0,20.7556,20.7556,20.7249,20.7326,239400.0
2012-10-16 11:00:00,27.01,27.04,27.0,27.04,225800.0,20.7326,20.7556,20.7249,20.7556,225800.0
2012-10-16 11:05:00,27.03,27.07,27.02,27.02,206500.0,20.7479,20.7786,20.7402,20.7402,206500.0
2012-10-16 11:10:00,27.03,27.03,26.99,27.01,288400.0,20.7479,20.7479,20.7172,20.7326,288400.0
2012-10-16 11:15:00,27.01,27.03,26.99,26.99,535000.0,20.7326,20.7479,20.7172,20.7172,535000.0
2012-10-16 11:20:00,27.0,27.01,26.99,26.99,290200.0,20.7249,20.7326,20.7172,20.7172,290200.0
2012-10-16 11:25:00,26.99,27.0,26.95,26.98,295900.0,20.7172,20.7249,20.6865,20.7095,295900.0
2012-10-16 11:30:00,26.98,27.05,26.98,27.05,192200.0,20.7095,20.7633,20.7095,20.7633,192200.0
2012-10-16 11:35:00,27.05,27.05,27.01,27.02,225600.0,20.7633,20.7633,20.7326,20.7402,225600.0
2012-10-16 11:40:00,27.01,27.03,27.01,27.01,130000.0,20.7326,20.7479,20.7326,20.7326,130000.0
2012-10-16 11:45:00,27.01,27.03,27.01,27.03,135100.0,20.7326,20.7479,20.7326,20.7479,135100.0
2012-10-16 11:50:00,27.03,27.03,27.02,27.03,86900.0,20.7479,20.7479,20.7402,20.7479,86900.0
2012-10-16 11:55:00,27.03,27.05,27.02,27.04,187200.0,20.7479,20.7633,20.7402,20.7556,187200.0
2012-10-16 12:00:00,27.03,27.04,27.02,27.03,125500.0,20.7479,20.7556,20.7402,20.7479,125500.0
2012-10-16 12:05:00,27.03,27.08,27.02,27.07,136300.0,20.7479,20.7863,20.7402,20.7786,136300.0
2012-10-16 12:10:00,27.08,27.09,27.06,27.08,157200.0,20.7863,20.794,20.7709,20.7863,157200.0
2012-10-16 12:15:00,27.09,27.09,27.05,27.06,146200.0,20.794,20.794,20.7633,20.7709,146200.0
2012-10-16 12:20:00,27.05,27.07,27.04,27.05,95200.0,20.7633,20.7786,20.7556,20.7633,95200.0
2012-10-16 12:25:00,27.06,27.07,27.04,27.05,131100.0,20.7709,20.7786,20.7556,20.7633,131100.0
2012-10-16 12:30:00,27.05,27.09,27.04,27.08,61900.0,20.7633,20.794,20.7556,20.7863,61900.0
2012-10-16 12:35:00,27.09,27.1,27.07,27.08,74100.0,20.794,20.8016,20.7786,20.7863,74100.0
2012-10-16 12:40:00,27.08,27.08,27.05,27.05,65600.0,20.7863,20.7863,20.7633,20.7633,65600.0
2012-10-16 12:45:00,27.06,27.06,27.03,27.05,148300.0,20.7709,20.7709,20.7479,20.7633,148300.0
2012-10-16 12:50:00,27.05,27.06,27.05,27.05,44300.0,20.7633,20.7709,20.7633,20.7633,44300.0
2012-10-16 12:55:00,27.05,27.06,27.05,27.06,68300.0,20.7633,20.7709,20.7633,20.7709,68300.0
2012-10-16 13:00:00,27.06,27.06,27.03,27.04,114700.0,20.7709,20.7709,20.7479,20.7556,114700.0
2012-10-16 13:05:00,27.05,27.06,27.04,27.06,50900.0,20.7633,20.7709,20.7556,20.7709,50900.0
2012-10-16 13:10:00,27.05,27.06,27.05,27.05,44200.0,20.7633,20.7709,20.7633,20.7633,44200.0
2012-10-16 13:15:00,27.06,27.07,27.05,27.07,113200.0,20.7709,20.7786,20.7633,20.7786,113200.0
2012-10-16 13:20:00,27.07,27.08,27.06,27.08,58100.0,20.7786,20.7863,20.7709,20.7863,58100.0
2012-10-16 13:25:00,27.08,27.09,27.07,27.08,73900.0,20.7863,20.794,20.7786,20.7863,73900.0
2012-10-16 13:30:00,27.09,27.09,27.08,27.09,36200.0,20.794,20.794,20.7863,20.794,36200.0
2012-10-16 13:35:00,27.08,27.09,27.05,27.06,777500.0,20.7863,20.794,20.7633,20.7709,777500.0
2012-10-16 13:40:00,27.07,27.09,27.06,27.06,205800.0,20.7786,20.794,20.7709,20.7709,205800.0
2012-10-16 13:45:00,27.07,27.09,27.05,27.09,263300.0,20.7786,20.794,20.7633,20.794,263300.0
2012-10-16 13:50:00,27.09,27.09,27.08,27.09,100000.0,20.794,20.794,20.7863,20.794,100000.0
2012-10-16 13:55:00,27.09,27.1,27.08,27.09,104700.0,20.794,20.8016,20.7863,20.794,104700.0
2012-10-16 14:00:00,27.09,27.11,27.08,27.1,85600.0,20.794,20.8093,20.7863,20.8016,85600.0
2012-10-16 14:05:00,27.1,27.11,27.09,27.11,86200.0,20.8016,20.8093,20.794,20.8093,86200.0
2012-10-16 14:10:00,27.11,27.11,27.07,27.08,139100.0,20.8093,20.8093,20.7786,20.7863,139100.0
2012-10-16 14:15:00,27.08,27.1,27.07,27.1,40900.0,20.7863,20.8016,20.7786,20.8016,40900.0
2012-10-16 14:20:00,27.1,27.11,27.09,27.11,83000.0,20.8016,20.8093,20.794,20.8093,83000.0
2012-10-16 14:25:00,27.11,27.12,27.07,27.08,332800.0,20.8093,20.817,20.7786,20.7863,332800.0
2012-10-16 14:30:00,27.08,27.09,27.07,27.08,86800.0,20.7863,20.794,20.7786,20.7863,86800.0
2012-10-16 14:35:00,27.08,27.09,27.07,27.08,100000.0,20.7863,20.794,20.7786,20.7863,100000.0
2012-10-16 14:40:00,27.08,27.08,27.07,27.08,84000.0,20.7863,20.7863,20.7786,20.7863,84000.0
2012-10-16 14:45:00,27.08,27.09,27.07,27.09,88000.0,20.7863,20.794,20.7786,20.794,88000.0
2012-10-16 14:50:00,27.09,27.09,27.08,27.09,70700.0,20.794,20.794,20.7863,20.794,70700.0
2012-10-16 14:55:00,27.09,27.09,27.07,27.07,173200.0,20.794,20.794,20.7786,20.7786,173200.0
2012-10-16 15:00:00,27.08,27.09,27.07,27.09,127100.0,20.7863,20.794,20.7786,20.794,127100.0
2012-10-16 15:05:00,27.09,27.09,27.07,27.09,133800.0,20.794,20.794,20.7786,20.794,133800.0
2012-10-16 15:10:00,27.09,27.09,27.07,27.08,102900.0,20.794,20.794,20.7786,20.7863,102900.0
2012-10-16 15:15:00,27.07,27.09,27.07,27.09,367000.0,20.7786,20.794,20.7786,20.794,367000.0
2012-10-16 15:20:00,27.09,27.1,27.08,27.09,175500.0,20.794,20.8016,20.7863,20.794,175500.0
2012-10-16 15:25:00,27.1,27.15,27.09,27.14,196300.0,20.8016,20.84,20.794,20.8323,196300.0
2012-10-16 15:30:00,27.15,27.17,27.14,27.16,133400.0,20.84,20.8554,20.8323,20.8477,133400.0
2012-10-16 15:35:00,27.17,27.18,27.16,27.18,172400.0,20.8554,20.863,20.8477,20.863,172400.0
2012-10-16 15:40:00,27.18,27.18,27.17,27.18,137200.0,20.863,20.863,20.8554,20.863,137200.0
2012-10-16 15:45:00,27.18,27.18,27.17,27.18,176900.0,20.863,20.863,20.8554,20.863,176900.0
2012-10-16 15:50:00,27.18,27.21,27.17,27.21,461300.0,20.863,20.8861,20.8554,20.8861,461300.0
2012-10-16 15:55:00,27.21,27.21,27.16,27.16,683000.0,20.8861,20.8861,20.8477,20.8477,683000.0
2012-10-17 09:30:00,27.04,27.29,27.04,27.26,282800.0,20.7556,20.9475,20.7556,20.9245,282800.0
2012-10-17 09:35:00,27.25,27.34,27.19,27.25,175900.0,20.9168,20.9859,20.8707,20.9168,175900.0
2012-10-17 09:40:00,27.24,27.29,27.23,27.28,127400.0,20.9091,20.9475,20.9014,20.9398,127400.0
2012-10-17 09:45:00,27.28,27.29,27.24,27.26,180700.0,20.9398,20.9475,20.9091,20.9245,180700.0
2012-10-17 09:50:00,27.28,27.31,27.26,27.29,90800.0,20.9398,20.9628,20.9245,20.9475,90800.0
2012-10-17 09:55:00,27.3,27.33,27.28,27.32,125200.0,20.9552,20.9782,20.9398,20.9705,125200.0
2012-10-17 10:00:00,27.31,27.38,27.3,27.37,113500.0,20.9628,21.0166,20.9552,21.0089,113500.0
2012-10-17 10:05:00,27.37,27.4,27.36,27.4,132400.0,21.0089,21.0319,21.0012,21.0319,132400.0
2012-10-17 10:10:00,27.39,27.41,27.37,27.38,217400.0,21.0242,21.0396,21.0089,21.0166,217400.0
2012-10-17 10:15:00,27.37,27.39,27.31,27.33,283100.0,21.0089,21.0242,20.9628,20.9782,283100.0
2012-10-17 10:20:00,27.33,27.36,27.33,27.36,143300.0,20.9782,21.0012,20.9782,21.0012,143300.0
2012-10-17 10:25:00,27.35,27.37,27.32,27.37,284900.0,20.9935,21.0089,20.9705,21.0089,284900.0
2012-10-17 10:30:00,27.37,27.4,27.37,27.4,92600.0,21.0089,21.0319,21.0089,21.0319,92600.0
2012-10-17 10:35:00,27.39,27.4,27.39,27.4,85800.0,21.0242,21.0319,21.0242,21.0319,85800.0
2012-10-17 10:40:00,27.4,27.43,27.39,27.41,150200.0,21.0319,21.0549,21.0242,21.0396,150200.0
2012-10-17 10:45:00,27.42,27.42,27.38,27.39,124200.0,21.0473,21.0473,21.0166,21.0242,124200.0
2012-10-17 10:50:00,27.39,27.4,27.35,27.37,77300.0,21.0242,21.0319,20.9935,21.0089,77300.0
2012-10-17 10:55:00,27.38,27.38,27.35,27.35,61800.0,21.0166,21.0166,20.9935,20.9935,61800.0
2012-10-17 11:00:00,27.35,27.36,27.35,27.35,99000.0,20.9935,21.0012,20.9935,20.9935,99000.0
2012-10-17 11:05:00,27.35,27.4,27.35,27.39,175700.0,20.9935,21.0319,20.9935,21.0242,175700.0
2012-10-17 11:10:00,27.4,27.4,27.37,27.38,140400.0,21.0319,21.0319,21.0089,21.0166,140400.0
2012-10-17 11:15:00,27.39,27.39,27.35,27.36,144100.0,21.0242,21.0242,20.9935,21.0012,144100.0
2012-10-17 11:20:00,27.37,27.37,27.35,27.35,76700.0,21.0089,21.0089,20.9935,20.9935,76700.0
2012-10-17 11:25:00,27.35,27.36,27.35,27.35,102900.0,20.9935,21.0012,20.9935,20.9935,102900.0
2012-10-17 11:30:00,27.36,27.4,27.35,27.39,172200.0,21.0012,21.0319,20.9935,21.0242,172200.0
2012-10-17 11:35:00,27.39,27.41,27.38,27.38,174600.0,21.0242,21.0396,21.0166,21.0166,174600.0
2012-10-17 11:40:00,27.38,27.4,27.38,27.38,82300.0,21.0166,21.0319,21.0166,21.0166,82300.0
2012-10-17 11:45:00,27.38,27.39,27.36,27.39,82200.0,21.0166,21.0242,21.0012,21.0242,82200.0
2012-10-17 11:50:00,27.39,27.4,27.37,27.38,85100.0,21.0242,21.0319,21.0089,21.0166,85100.0
2012-10-17 11:55:00,27.38,27.4,27.37,27.39,74100.0,21.0166,21.0319,21.0089,21.0242,74100.0
2012-10-17 12:00:00,27.4,27.43,27.39,27.39,177800.0,21.0319,21.0549,21.0242,21.0242,177800.0
2012-10-17 12:05:00,27.4,27.43,27.39,27.42,116600.0,21.0319,21.0549,21.0242,21.0473,116600.0
2012-10-17 12:10:00,27.43,27.45,27.4,27.45,126900.0,21.0549,21.0703,21.0319,21.0703,126900.0
2012-10-17 12:15:00,27.45,27.46,27.41,27.42,164800.0,21.0703,21.078,21.0396,21.0473,164800.0
2012-10-17 12:20:00,27.43,27.45,27.42,27.43,71300.0,21.0549,21.0703,21.0473,21.0549,71300.0
2012-10-17 12:25:00,27.44,27.44,27.42,27.43,37300.0,21.0626,21.0626,21.0473,21.0549,37300.0
2012-10-17 12:30:00,27.43,27.44,27.42,27.43,69400.0,21.0549,21.0626,21.0473,21.0549,69400.0
2012-10-17 12:35:00,27.43,27.43,27.42,27.43,34400.0,21.0549,21.0549,21.0473,21.0549,34400.0
2012-10-17 12:40:00,27.42,27.43,27.41,27.42,95700.0,21.0473,21.0549,21.0396,21.0473,95700.0
2012-10-17 12:45:00,27.42,27.42,27.39,27.39,93100.0,21.0473,21.0473,21.0242,21.0242,93100.0
2012-10-17 12:50:00,27.39,27.41,27.39,27.41,105000.0,21.0242,21.0396,21.0242,21.0396,105000.0
2012-10-17 12:55:00,27.4,27.41,27.39,27.39,96500.0,21.0319,21.0396,21.0242,21.0242,96500.0
2012-10-17 13:00:00,27.39,27.41,27.39,27.39,59300.0,21.0242,21.0396,21.0242,21.0242,59300.0
2012-10-17 13:05:00,27.39,27.4,27.38,27.39,61900.0,21.0242,21.0319,21.0166,21.0242,61900.0
2012-10-17 13:10:00,27.39,27.4,27.38,27.39,67500.0,21.0242,21.0319,21.0166,21.0242,67500.0
2012-10-17 13:15:00,27.39,27.4,27.38,27.38,93300.0,21.0242,21.0319,21.0166,21.0166,93300.0
2012-10-17 13:20:00,27.39,27.39,27.37,27.39,176600.0,21.0242,21.0242,21.0089,21.0242,176600.0
2012-10-17 13:25:00,27.39,27.39,27.37,27.38,221400.0,21.0242,21.0242,21.0089,21.0166,221400.0
2012-10-17 13:30:00,27.37,27.38,27.37,27.38,82600.0,21.0089,21.0166,21.0089,21.0166,82600.0
2012-10-17 13:35:00,27.38,27.38,27.35,27.35,113500.0,21.0166,21.0166,20.9935,20.9935,113500.0
2012-10-17 13:40:00,27.36,27.36,27.35,27.36,102900.0,21.0012,21.0012,20.9935,21.0012,102900.0
2012-10-17 13:45:00,27.36,27.36,27.34,27.35,122000.0,21.0012,21.0012,20.9859,20.9935,122000.0
2012-10-17 13:50:00,27.35,27.36,27.34,27.36,259300.0,20.9935,21.0012,20.9859,21.0012,259300.0
2012-10-17 13:55:00,27.36,27.36,27.33,27.33,101900.0,21.0012,21.0012,20.9782,20.9782,101900.0
2012-10-17 14:00:00,27.33,27.36,27.33,27.36,202500.0,20.9782,21.0012,20.9782,21.0012,202500.0
2012-10-17 14:05:00,27.35,27.36,27.35,27.36,19400.0,20.9935,21.0012,20.9935,21.0012,19400.0
2012-10-17 14:10:00,27.36,27.37,27.35,27.37,34000.0,21.0012,21.0089,20.9935,21.0089,34000.0
2012-10-17 14:15:00,27.37,27.38,27.36,27.38,28700.0,21.0089,21.0166,21.0012,21.0166,28700.0
2012-10-17 14:20:00,27.38,27.4,27.37,27.4,70800.0,21.0166,21.0319,21.0089,21.0319,70800.0
2012-10-17 14:25:00,27.4,27.43,27.39,27.4,289000.0,21.0319,21.0549,21.0242,21.0319,289000.0
2012-10-17 14:30:00,27.4,27.42,27.39,27.39,160300.0,21.0319,21.0473,21.0242,21.0242,160300.0
2012-10-17 14:35:00,27.39,27.42,27.39,27.42,62500.0,21.0242,21.0473,21.0242,21.0473,62500.0
2012-10-17 14:40:00,27.42,27.44,27.4,27.44,83700.0,21.0473,21.0626,21.0319,21.0626,83700.0
2012-10-17 14:45:00,27.44,27.44,27.41,27.41,92900.0,21.0626,21.0626,21.0396,21.0396,92900.0
2012-10-17 14:50:00,27.42,27.42,27.41,27.41,45200.0,21.0473,21.0473,21.0396,21.0396,45200.0
2012-10-17 14:55:00,27.41,27.43,27.39,27.42,213600.0,21.0396,21.0549,21.0242,21.0473,213600.0
2012-10-17 15:00:00,27.43,27.43,27.4,27.4,132700.0,21.0549,21.0549,21.0319,21.0319,132700.0
2012-10-17 15:05:00,27.41,27.43,27.4,27.43,153100.0,21.0396,21.0549,21.0319,21.0549,153100.0
2012-10-17 15:10:00,27.43,27.43,27.41,27.42,76200.0,21.0549,21.0549,21.0396,21.0473,76200.0
2012-10-17 15:15:00,27.42,27.45,27.41,27.42,127400.0,21.0473,21.0703,21.0396,21.0473,127400.0
2012-10-17 15:20:00,27.42,27.43,27.4,27.41,142000.0,21.0473,21.0549,21.0319,21.0396,142000.0
2012-10-17 15:25:00,27.41,27.44,27.41,27.43,87200.0,21.0396,21.0626,21.0396,21.0549,87200.0
2012-10-17 15:30:00,27.44,27.44,27.4,27.43,223800.0,21.0626,21.0626,21.0319,21.0549,223800.0
2012-10-17 15:35:00,27.43,27.45,27.41,27.42,231700.0,21.0549,21.0703,21.0396,21.0473,231700.0
2012-10-17 15:40:00,27.42,27.49,27.41,27.49,148700.0,21.0473,21.101,21.0396,21.101,148700.0
2012-10-17 15:45:00,27.48,27.5,27.45,27.46,394300.0,21.0933,21.1087,21.0703,21.078,394300.0
2012-10-17 15:50:00,27.46,27.48,27.44,27.48,229000.0,21.078,21.0933,21.0626,21.0933,229000.0
2012-10-17 15:55:00,27.48,27.48,27.45,27.45,470800.0,21.0933,21.0933,21.0703,21.0703,470800.0
2012-10-18 09:30:00,27.5,27.56,27.35,27.45,205000.0,21.1087,21.1547,20.9935,21.0703,205000.0
2012-10-18 09:35:00,27.47,27.49,27.4,27.47,109400.0,21.0856,21.101,21.0319,21.0856,109400.0
2012-10-18 09:40:00,27.47,27.52,27.45,27.46,124100.0,21.0856,21.124,21.0703,21.078,124100.0
2012-10-18 09:45:00,27.46,27.47,27.4,27.42,115600.0,21.078,21.0856,21.0319,21.0473,115600.0
2012-10-18 09:50:00,27.42,27.46,27.42,27.45,43500.0,21.0473,21.078,21.0473,21.0703,43500.0
2012-10-18 09:55:00,27.44,27.48,27.42,27.48,122400.0,21.0626,21.0933,21.0473,21.0933,122400.0
2012-10-18 10:00:00,27.49,27.54,27.48,27.52,125100.0,21.101,21.1394,21.0933,21.124,125100.0
2012-10-18 10:05:00,27.53,27.55,27.51,27.55,120600.0,21.1317,21.1471,21.1163,21.1471,120600.0
2012-10-18 10:10:00,27.55,27.55,27.52,27.52,85200.0,21.1471,21.1471,21.124,21.124,85200.0
2012-10-18 10:15:00,27.52,27.53,27.42,27.45,191100.0,21.124,21.1317,21.0473,21.0703,191100.0
2012-10-18 10:20:00,27.45,27.45,27.43,27.44,73000.0,21.0703,21.0703,21.0549,21.0626,73000.0
2012-10-18 10:25:00,27.44,27.45,27.42,27.44,98200.0,21.0626,21.0703,21.0473,21.0626,98200.0
2012-10-18 10:30:00,27.45,27.47,27.44,27.46,160900.0,21.0703,21.0856,21.0626,21.078,160900.0
2012-10-18 10:35:00,27.46,27.47,27.44,27.46,102300.0,21.078,21.0856,21.0626,21.078,102300.0
2012-10-18 10:40:00,27.47,27.47,27.43,27.45,115700.0,21.0856,21.0856,21.0549,21.0703,115700.0
2012-10-18 10:45:00,27.45,27.45,27.43,27.45,115100.0,21.0703,21.0703,21.0549,21.0703,115100.0
2012-10-18 10:50:00,27.45,27.45,27.44,27.45,41200.0,21.0703,21.0703,21.0626,21.0703,41200.0
2012-10-18 10:55:00,27.44,27.45,27.44,27.45,60500.0,21.0626,21.0703,21.0626,21.0703,60500.0
2012-10-18 11:00:00,27.45,27.45,27.44,27.45,77200.0,21.0703,21.0703,21.0626,21.0703,77200.0
2012-10-18 11:05:00,27.45,27.45,27.44,27.45,64800.0,21.0703,21.0703,21.0626,21.0703,64800.0
2012-10-18 11:10:00,27.45,27.45,27.44,27.45,39300.0,21.0703,21.0703,21.0626,21.0703,39300.0
2012-10-18 11:15:00,27.45,27.49,27.43,27.43,222800.0,21.0703,21.101,21.0549,21.0549,222800.0
2012-10-18 11:20:00,27.44,27.45,27.43,27.44,40300.0,21.0626,21.0703,21.0549,21.0626,40300.0
2012-10-18 11:25:00,27.45,27.47,27.44,27.46,78900.0,21.0703,21.0856,21.0626,21.078,78900.0
2012-10-18 11:30:00,27.47,27.48,27.45,27.46,81600.0,21.0856,21.0933,21.0703,21.078,81600.0
2012-10-18 11:35:00,27.45,27.47,27.44,27.45,134500.0,21.0703,21.0856,21.0626,21.0703,134500.0
2012-10-18 11:40:00,27.45,27.46,27.44,27.44,79700.0,21.0703,21.078,21.0626,21.0626,79700.0
2012-10-18 11:45:00,27.45,27.45,27.43,27.45,62700.0,21.0703,21.0703,21.0549,21.0703,62700.0
2012-10-18 11:50:00,27.45,27.45,27.43,27.44,65600.0,21.0703,21.0703,21.0549,21.0626,65600.0
2012-10-18 11:55:00,27.44,27.45,27.43,27.45,98600.0,21.0626,21.0703,21.0549,21.0703,98600.0
2012-10-18 12:00:00,27.45,27.45,27.42,27.42,158400.0,21.0703,21.0703,21.0473,21.0473,158400.0
2012-10-18 12:05:00,27.42,27.43,27.4,27.42,79000.0,21.0473,21.0549,21.0319,21.0473,79000.0
2012-10-18 12:10:00,27.41,27.42,27.41,27.42,35300.0,21.0396,21.0473,21.0396,21.0473,35300.0
2012-10-18 12:15:00,27.42,27.42,27.4,27.42,61900.0,21.0473,21.0473,21.0319,21.0473,61900.0
2012-10-18 12:20:00,27.42,27.44,27.41,27.42,140600.0,21.0473,21.0626,21.0396,21.0473,140600.0
2012-10-18 12:25:00,27.43,27.45,27.42,27.45,123900.0,21.0549,21.0703,21.0473,21.0703,123900.0
2012-10-18 12:30:00,27.45,27.46,27.41,27.44,264900.0,21.0703,21.078,21.0396,21.0626,264900.0
2012-10-18 12:35:00,27.44,27.5,27.43,27.49,139300.0,21.0626,21.1087,21.0549,21.101,139300.0
2012-10-18 12:40:00,27.49,27.5,27.47,27.48,102900.0,21.101,21.1087,21.0856,21.0933,102900.0
2012-10-18 12:45:00,27.49,27.5,27.48,27.49,77900.0,21.101,21.1087,21.0933,21.101,77900.0
2012-10-18 12:50:00,27.48,27.52,27.48,27.49,115800.0,21.0933,21.124,21.0933,21.101,115800.0
2012-10-18 12:55:00,27.49,27.51,27.49,27.51,106600.0,21.101,21.1163,21.101,21.1163,106600.0
2012-10-18 13:00:00,27.5,27.53,27.5,27.53,91700.0,21.1087,21.1317,21.1087,21.1317,91700.0
2012-10-18 13:05:00,27.53,27.53,27.51,27.52,52600.0,21.1317,21.1317,21.1163,21.124,52600.0
2012-10-18 13:10:00,27.52,27.52,27.5,27.52,90500.0,21.124,21.124,21.1087,21.124,90500.0
2012-10-18 13:15:00,27.52,27.52,27.49,27.5,85000.0,21.124,21.124,21.101,21.1087,85000.0
2012-10-18 13:20:00,27.5,27.53,27.5,27.53,70100.0,21.1087,21.1317,21.1087,21.1317,70100.0
2012-10-18 13:25:00,27.53,27.56,27.52,27.55,40400.0,21.1317,21.1547,21.124,21.1471,40400.0
2012-10-18 13:30:00,27.55,27.56,27.54,27.54,36300.0,21.1471,21.1547,21.1394,21.1394,36300.0
2012-10-18 13:35:00,27.55,27.55,27.48,27.48,478400.0,21.1471,21.1471,21.0933,21.0933,478400.0
2012-10-18 13:40:00,27.48,27.49,27.44,27.45,110900.0,21.0933,21.101,21.0626,21.0703,110900.0
2012-10-18 13:45:00,27.46,27.48,27.44,27.46,62200.0,21.078,21.0933,21.0626,21.078,62200.0
2012-10-18 13:50:00,27.45,27.46,27.44,27.44,34400.0,21.0703,21.078,21.0626,21.0626,34400.0
2012-10-18 13:55:00,27.45,27.45,27.44,27.45,24400.0,21.0703,21.0703,21.0626,21.0703,24400.0
2012-10-18 14:00:00,27.44,27.49,27.44,27.48,67800.0,21.0626,21.101,21.0626,21.0933,67800.0
2012-10-18 14:05:00,27.48,27.51,27.48,27.48,70000.0,21.0933,21.1163,21.0933,21.0933,70000.0
2012-10-18 14:10:00,27.49,27.49,27.45,27.45,93300.0,21.101,21.101,21.0703,21.0703,93300.0
2012-10-18 14:15:00,27.46,27.46,27.44,27.45,58300.0,21.078,21.078,21.0626,21.0703,58300.0
2012-10-18 14:20:00,27.46,27.46,27.44,27.45,44900.0,21.078,21.078,21.0626,21.0703,44900.0
2012-10-18 14:25:00,27.45,27.46,27.43,27.44,52200.0,21.0703,21.078,21.0549,21.0626,52200.0
2012-10-18 14:30:00,27.43,27.44,27.39,27.41,76400.0,21.0549,21.0626,21.0242,21.0396,76400.0
2012-10-18 14:35:00,27.41,27.41,27.38,27.38,98300.0,21.0396,21.0396,21.0166,21.0166,98300.0
2012-10-18 14:40:00,27.38,27.39,27.36,27.38,107300.0,21.0166,21.0242,21.0012,21.0166,107300.0
2012-10-18 14:45:00,27.38,27.43,27.37,27.39,93400.0,21.0166,21.0549,21.0089,21.0242,93400.0
2012-10-18 14:50:00,27.4,27.41,27.39,27.39,75400.0,21.0319,21.0396,21.0242,21.0242,75400.0
2012-10-18 14:55:00,27.39,27.41,27.39,27.41,59300.0,21.0242,21.0396,21.0242,21.0396,59300.0
2012-10-18 15:00:00,27.41,27.42,27.39,27.39,59500.0,21.0396,21.0473,21.0242,21.0242,59500.0
2012-10-18 15:05:00,27.4,27.45,27.39,27.43,114900.0,21.0319,21.0703,21.0242,21.0549,114900.0
2012-10-18 15:10:00,27.43,27.44,27.42,27.44,74400.0,21.0549,21.0626,21.0473,21.0626,74400.0
2012-10-18 15:15:00,27.44,27.45,27.43,27.44,43700.0,21.0626,21.0703,21.0549,21.0626,43700.0
2012-10-18 15:20:00,27.43,27.44,27.43,27.44,51500.0,21.0549,21.0626,21.0549,21.0626,51500.0
2012-10-18 15:25:00,27.44,27.46,27.43,27.45,98800.0,21.0626,21.078,21.0549,21.0703,98800.0
2012-10-18 15:30:00,27.45,27.45,27.43,27.44,73800.0,21.0703,21.0703,21.0549,21.0626,73800.0
2012-10-18 15:35:00,27.44,27.44,27.42,27.44,105300.0,21.0626,21.0626,21.0473,21.0626,105300.0
2012-10-18 15:40:00,27.43,27.46,27.42,27.45,235400.0,21.0549,21.078,21.0473,21.0703,235400.0
2012-10-18 15:45:00,27.45,27.46,27.43,27.46,269400.0,21.0703,21.078,21.0549,21.078,269400.0
2012-10-18 15:50:00,27.45,27.46,27.42,27.42,202800.0,21.0703,21.078,21.0473,21.0473,202800.0
2012-10-18 15:55:00,27.43,27.45,27.4,27.41,193500.0,21.0549,21.0703,21.0319,21.0396,193500.0
2012-10-19 09:30:00,27.4,27.44,27.3,27.36,2415600.0,21.0319,21.0626,20.9552,21.0012,2415600.0
2012-10-19 09:35:00,27.36,27.41,27.36,27.36,140900.0,21.0012,21.0396,21.0012,21.0012,140900.0
2012-10-19 09:40:00,27.36,27.36,27.24,27.24,183600.0,21.0012,21.0012,20.9091,20.9091,183600.0
2012-10-19 09:45:00,27.24,27.29,27.21,27.21,82200.0,20.9091,20.9475,20.8861,20.8861,82200.0
2012-10-19 09:50:00,27.22,27.22,27.14,27.14,207600.0,20.8937,20.8937,20.8323,20.8323,207600.0
2012-10-19 09:55:00,27.14,27.16,27.13,27.13,110100.0,20.8323,20.8477,20.8247,20.8247,110100.0
2012-10-19 10:00:00,27.12,27.12,27.07,27.11,236400.0,20.817,20.817,20.7786,20.8093,236400.0
2012-10-19 10:05:00,27.11,27.14,27.11,27.13,105800.0,20.8093,20.8323,20.8093,20.8247,105800.0
2012-10-19 10:10:00,27.12,27.13,27.09,27.1,451000.0,20.817,20.8247,20.794,20.8016,451000.0
2012-10-19 10:15:00,27.1,27.13,27.09,27.11,263000.0,20.8016,20.8247,20.794,20.8093,263000.0
2012-10-19 10:20:00,27.11,27.11,27.07,27.11,595200.0,20.8093,20.8093,20.7786,20.8093,595200.0
2012-10-19 10:25:00,27.1,27.11,27.06,27.07,512800.0,20.8016,20.8093,20.7709,20.7786,512800.0
2012-10-19 10:30:00,27.07,27.1,27.06,27.1,37100.0,20.7786,20.8016,20.7709,20.8016,37100.0
2012-10-19 10:35:00,27.1,27.1,27.09,27.09,29400.0,20.8016,20.8016,20.794,20.794,29400.0
2012-10-19 10:40:00,27.1,27.1,27.03,27.05,728900.0,20.8016,20.8016,20.7479,20.7633,728900.0
2012-10-19 10:45:00,27.04,27.05,27.0,27.0,80200.0,20.7556,20.7633,20.7249,20.7249,80200.0
2012-10-19 10:50:00,27.0,27.04,26.94,27.0,943000.0,20.7249,20.7556,20.6788,20.7249,943000.0
2012-10-19 10:55:00,27.01,27.04,27.0,27.04,111000.0,20.7326,20.7556,20.7249,20.7556,111000.0
2012-10-19 11:00:00,27.04,27.04,26.99,27.0,127800.0,20.7556,20.7556,20.7172,20.7249,127800.0
2012-10-19 11:05:00,27.0,27.01,26.96,26.96,134200.0,20.7249,20.7326,20.6942,20.6942,134200.0
2012-10-19 11:10:00,26.97,26.97,26.92,26.93,104900.0,20.7019,20.7019,20.6635,20.6711,104900.0
2012-10-19 11:15:00,26.93,26.97,26.92,26.97,364500.0,20.6711,20.7019,20.6635,20.7019,364500.0
2012-10-19 11:20:00,26.97,26.98,26.96,26.98,137100.0,20.7019,20.7095,20.6942,20.7095,137100.0
2012-10-19 11:25:00,26.98,27.01,26.98,26.99,138900.0,20.7095,20.7326,20.7095,20.7172,138900.0
2012-10-19 11:30:00,27.0,27.01,26.99,27.0,60100.0,20.7249,20.7326,20.7172,20.7249,60100.0
2012-10-19 11:35:00,27.0,27.04,27.0,27.04,65400.0,20.7249,20.7556,20.7249,20.7556,65400.0
2012-10-19 11:40:00,27.04,27.04,27.02,27.02,35600.0,20.7556,20.7556,20.7402,20.7402,35600.0
2012-10-19 11:45:00,27.03,27.03,26.98,26.99,345800.0,20.7479,20.7479,20.7095,20.7172,345800.0
2012-10-19 11:50:00,27.0,27.02,26.99,27.01,158700.0,20.7249,20.7402,20.7172,20.7326,158700.0
2012-10-19 11:55:00,27.0,27.04,27.0,27.03,100300.0,20.7249,20.7556,20.7249,20.7479,100300.0
2012-10-19 12:00:00,27.03,27.06,27.03,27.06,45200.0,20.7479,20.7709,20.7479,20.7709,45200.0
2012-10-19 12:05:00,27.05,27.06,27.04,27.06,268400.0,20.7633,20.7709,20.7556,20.7709,268400.0
2012-10-19 12:10:00,27.06,27.06,27.02,27.03,92400.0,20.7709,20.7709,20.7402,20.7479,92400.0
2012-10-19 12:15:00,27.02,27.03,27.0,27.01,113300.0,20.7402,20.7479,20.7249,20.7326,113300.0
2012-10-19 12:20:00,27.0,27.05,27.0,27.03,69800.0,20.7249,20.7633,20.7249,20.7479,69800.0
2012-10-19 12:25:00,27.04,27.04,27.01,27.01,101200.0,20.7556,20.7556,20.7326,20.7326,101200.0
2012-10-19 12:30:00,27.02,27.05,27.02,27.04,94600.0,20.7402,20.7633,20.7402,20.7556,94600.0
2012-10-19 12:35:00,27.04,27.05,27.03,27.03,71900.0,20.7556,20.7633,20.7479,20.7479,71900.0
2012-10-19 12:40:00,27.03,27.04,27.01,27.02,96500.0,20.7479,20.7556,20.7326,20.7402,96500.0
2012-10-19 12:45:00,27.02,27.07,27.02,27.05,98400.0,20.7402,20.7786,20.7402,20.7633,98400.0
2012-10-19 12:50:00,27.06,27.06,27.02,27.03,30700.0,20.7709,20.7709,20.7402,20.7479,30700.0
2012-10-19 12:55:00,27.02,27.03,27.0,27.02,40800.0,20.7402,20.7479,20.7249,20.7402,40800.0
2012-10-19 13:00:00,27.02,27.02,26.99,27.02,59400.0,20.7402,20.7402,20.7172,20.7402,59400.0
2012-10-19 13:05:00,27.01,27.02,27.0,27.01,31100.0,20.7326,20.7402,20.7249,20.7326,31100.0
2012-10-19 13:10:00,27.01,27.03,27.0,27.02,43900.0,20.7326,20.7479,20.7249,20.7402,43900.0
2012-10-19 13:15:00,27.02,27.08,27.02,27.05,207500.0,20.7402,20.7863,20.7402,20.7633,207500.0
2012-10-19 13:20:00,27.05,27.05,27.03,27.05,46800.0,20.7633,20.7633,20.7479,20.7633,46800.0
2012-10-19 13:25:00,27.04,27.05,27.02,27.03,44200.0,20.7556,20.7633,20.7402,20.7479,44200.0
2012-10-19 13:30:00,27.02,27.03,27.01,27.02,31800.0,20.7402,20.7479,20.7326,20.7402,31800.0
2012-10-19 13:35:00,27.02,27.02,26.98,26.99,61600.0,20.7402,20.7402,20.7095,20.7172,61600.0
2012-10-19 13:40:00,26.98,26.99,26.95,26.96,55200.0,20.7095,20.7172,20.6865,20.6942,55200.0
2012-10-19 13:45:00,26.96,26.96,26.92,26.93,94200.0,20.6942,20.6942,20.6635,20.6711,94200.0
2012-10-19 13:50:00,26.93,26.98,26.93,26.98,113200.0,20.6711,20.7095,20.6711,20.7095,113200.0
2012-10-19 13:55:00,26.97,27.01,26.96,27.01,85500.0,20.7019,20.7326,20.6942,20.7326,85500.0
2012-10-19 14:00:00,27.01,27.02,27.0,27.02,27700.0,20.7326,20.7402,20.7249,20.7402,27700.0
2012-10-19 14:05:00,27.03,27.05,27.0,27.04,179200.0,20.7479,20.7633,20.7249,20.7556,179200.0
2012-10-19 14:10:00,27.04,27.04,26.98,27.0,128900.0,20.7556,20.7556,20.7095,20.7249,128900.0
2012-10-19 14:15:00,27.0,27.01,27.0,27.0,500400.0,20.7249,20.7326,20.7249,20.7249,500400.0
2012-10-19 14:20:00,27.0,27.01,27.0,27.01,64500.0,20.7249,20.7326,20.7249,20.7326,64500.0
2012-10-19 14:25:00,27.01,27.02,26.99,27.0,135100.0,20.7326,20.7402,20.7172,20.7249,135100.0
2012-10-19 14:30:00,27.0,27.02,26.99,27.0,114700.0,20.7249,20.7402,20.7172,20.7249,114700.0
2012-10-19 14:35:00,27.0,27.0,26.98,26.99,79700.0,20.7249,20.7249,20.7095,20.7172,79700.0
2012-10-19 14:40:00,26.99,27.0,26.97,26.98,129900.0,20.7172,20.7249,20.7019,20.7095,129900.0
2012-10-19 14:45:00,26.98,27.0,26.97,27.0,93300.0,20.7095,20.7249,20.7019,20.7249,93300.0
2012-10-19 14:50:00,27.0,27.02,26.97,26.99,293500.0,20.7249,20.7402,20.7019,20.7172,293500.0
2012-10-19 14:55:00,26.99,27.03,26.98,27.03,58300.0,20.7172,20.7479,20.7095,20.7479,58300.0
2012-10-19 15:00:00,27.02,27.03,27.0,27.0,59000.0,20.7402,20.7479,20.7249,20.7249,59000.0
2012-10-19 15:05:00,27.0,27.01,26.99,27.0,113600.0,20.7249,20.7326,20.7172,20.7249,113600.0
2012-10-19 15:10:00,27.01,27.01,27.0,27.01,70300.0,20.7326,20.7326,20.7249,20.7326,70300.0
2012-10-19 15:15:00,27.0,27.03,26.99,27.02,145100.0,20.7249,20.7479,20.7172,20.7402,145100.0
2012-10-19 15:20:00,27.03,27.06,27.02,27.05,102100.0,20.7479,20.7709,20.7402,20.7633,102100.0
2012-10-19 15:25:00,27.05,27.06,27.03,27.03,82300.0,20.7633,20.7709,20.7479,20.7479,82300.0
2012-10-19 15:30:00,27.04,27.04,27.01,27.03,111400.0,20.7556,20.7556,20.7326,20.7479,111400.0
2012-10-19 15:35:00,27.02,27.04,27.02,27.04,71600.0,20.7402,20.7556,20.7402,20.7556,71600.0
2012-10-19 15:40:00,27.04,27.04,27.01,27.02,94700.0,20.7556,20.7556,20.7326,20.7402,94700.0
2012-10-19 15:45:00,27.03,27.05,27.02,27.03,95600.0,20.7479,20.7633,20.7402,20.7479,95600.0
2012-10-19 15:50:00,27.03,27.05,27.01,27.05,160200.0,20.7479,20.7633,20.7326,20.7633,160200.0
2012-10-19 15:55:00,27.05,27.05,27.0,27.0,382300.0,20.7633,20.7633,20.7249,20.7249,382300.0
2012-10-22 09:30:00,27.0,27.02,26.94,26.98,178600.0,20.7249,20.7402,20.6788,20.7095,178600.0
2012-10-22 09:35:00,26.98,27.0,26.97,27.0,94000.0,20.7095,20.7249,20.7019,20.7249,94000.0
2012-10-22 09:40:00,27.0,27.01,26.92,26.93,1714300.0,20.7249,20.7326,20.6635,20.6711,1714300.0
2012-10-22 09:45:00,26.92,26.96,26.92,26.96,71200.0,20.6635,20.6942,20.6635,20.6942,71200.0
2012-10-22 09:50:00,26.96,26.98,26.89,26.89,1207200.0,20.6942,20.7095,20.6404,20.6404,1207200.0
2012-10-22 09:55:00,26.89,26.89,26.85,26.88,238300.0,20.6404,20.6404,20.6097,20.6328,238300.0
2012-10-22 10:00:00,26.88,26.9,26.87,26.89,105100.0,20.6328,20.6481,20.6251,20.6404,105100.0
2012-10-22 10:05:00,26.89,26.91,26.88,26.91,57300.0,20.6404,20.6558,20.6328,20.6558,57300.0
2012-10-22 10:10:00,26.91,26.95,26.9,26.93,78500.0,20.6558,20.6865,20.6481,20.6711,78500.0
2012-10-22 10:15:00,26.94,26.96,26.92,26.95,79100.0,20.6788,20.6942,20.6635,20.6865,79100.0
2012-10-22 10:20:00,26.96,26.97,26.95,26.96,76800.0,20.6942,20.7019,20.6865,20.6942,76800.0
2012-10-22 10:25:00,26.96,26.98,26.95,26.97,169000.0,20.6942,20.7095,20.6865,20.7019,169000.0
2012-10-22 10:30:00,26.96,26.98,26.96,26.96,52000.0,20.6942,20.7095,20.6942,20.6942,52000.0
2012-10-22 10:35:00,26.96,26.98,26.94,26.94,1086400.0,20.6942,20.7095,20.6788,20.6788,1086400.0
2012-10-22 10:40:00,26.95,26.95,26.91,26.91,33900.0,20.6865,20.6865,20.6558,20.6558,33900.0
2012-10-22 10:45:00,26.92,26.92,26.89,26.9,82300.0,20.6635,20.6635,20.6404,20.6481,82300.0
2012-10-22 10:50:00,26.9,26.93,26.9,26.93,247700.0,20.6481,20.6711,20.6481,20.6711,247700.0
2012-10-22 10:55:00,26.92,26.96,26.92,26.94,40800.0,20.6635,20.6942,20.6635,20.6788,40800.0
2012-10-22 11:00:00,26.94,26.95,26.93,26.95,19700.0,20.6788,20.6865,20.6711,20.6865,19700.0
2012-10-22 11:05:00,26.95,26.95,26.92,26.94,32600.0,20.6865,20.6865,20.6635,20.6788,32600.0
2012-10-22 11:10:00,26.94,26.94,26.92,26.93,20100.0,20.6788,20.6788,20.6635,20.6711,20100.0
2012-10-22 11:15:00,26.94,26.96,26.92,26.95,219800.0,20.6788,20.6942,20.6635,20.6865,219800.0
2012-10-22 11:20:00,26.95,26.96,26.93,26.96,609100.0,20.6865,20.6942,20.6711,20.6942,609100.0
2012-10-22 11:25:00,26.96,26.98,26.95,26.96,501100.0,20.6942,20.7095,20.6865,20.6942,501100.0
2012-10-22 11:30:00,26.96,26.97,26.95,26.96,34600.0,20.6942,20.7019,20.6865,20.6942,34600.0
2012-10-22 11:35:00,26.97,26.98,26.96,26.98,75500.0,20.7019,20.7095,20.6942,20.7095,75500.0
2012-10-22 11:40:00,26.98,27.02,26.98,27.01,76200.0,20.7095,20.7402,20.7095,20.7326,76200.0
2012-10-22 11:45:00,27.01,27.03,27.0,27.03,200600.0,20.7326,20.7479,20.7249,20.7479,200600.0
2012-10-22 11:50:00,27.03,27.03,27.01,27.02,67700.0,20.7479,20.7479,20.7326,20.7402,67700.0
2012-10-22 11:55:00,27.02,27.04,27.02,27.03,86000.0,20.7402,20.7556,20.7402,20.7479,86000.0
2012-10-22 12:00:00,27.02,27.04,26.99,27.02,109600.0,20.7402,20.7556,20.7172,20.7402,109600.0
2012-10-22 12:05:00,27.03,27.06,27.02,27.06,65100.0,20.7479,20.7709,20.7402,20.7709,65100.0
2012-10-22 12:10:00,27.05,27.06,27.04,27.04,109200.0,20.7633,20.7709,20.7556,20.7556,109200.0
2012-10-22 12:15:00,27.05,27.06,27.04,27.05,49000.0,20.7633,20.7709,20.7556,20.7633,49000.0
2012-10-22 12:20:00,27.05,27.05,27.01,27.04,92100.0,20.7633,20.7633,20.7326,20.7556,92100.0
2012-10-22 12:25:00,27.04,27.07,27.04,27.05,117900.0,20.7556,20.7786,20.7556,20.7633,117900.0
2012-10-22 12:30:00,27.05,27.06,27.04,27.05,51500.0,20.7633,20.7709,20.7556,20.7633,51500.0
2012-10-22 12:35:00,27.05,27.07,27.05,27.06,83500.0,20.7633,20.7786,20.7633,20.7709,83500.0
2012-10-22 12:40:00,27.05,27.08,27.05,27.08,72900.0,20.7633,20.7863,20.7633,20.7863,72900.0
2012-10-22 12:45:00,27.07,27.1,27.06,27.1,89800.0,20.7786,20.8016,20.7709,20.8016,89800.0
2012-10-22 12:50:00,27.09,27.11,27.09,27.11,138600.0,20.794,20.8093,20.794,20.8093,138600.0
2012-10-22 12:55:00,27.11,27.13,27.11,27.12,40600.0,20.8093,20.8247,20.8093,20.817,40600.0
2012-10-22 13:00:00,27.11,27.11,27.09,27.1,39200.0,20.8093,20.8093,20.794,20.8016,39200.0
2012-10-22 13:05:00,27.11,27.11,27.08,27.1,140400.0,20.8093,20.8093,20.7863,20.8016,140400.0
2012-10-22 13:10:00,27.09,27.1,27.03,27.05,345300.0,20.794,20.8016,20.7479,20.7633,345300.0
2012-10-22 13:15:00,27.04,27.05,27.03,27.04,35600.0,20.7556,20.7633,20.7479,20.7556,35600.0
2012-10-22 13:20:00,27.04,27.04,27.0,27.01,427400.0,20.7556,20.7556,20.7249,20.7326,427400.0
2012-10-22 13:25:00,27.01,27.02,26.97,26.98,88200.0,20.7326,20.7402,20.7019,20.7095,88200.0
2012-10-22 13:30:00,26.99,27.0,26.98,26.99,73200.0,20.7172,20.7249,20.7095,20.7172,73200.0
2012-10-22 13:35:00,26.98,26.99,26.95,26.97,230200.0,20.7095,20.7172,20.6865,20.7019,230200.0
2012-10-22 13:40:00,26.98,26.98,26.95,26.96,144100.0,20.7095,20.7095,20.6865,20.6942,144100.0
2012-10-22 13:45:00,26.97,26.98,26.96,26.96,126200.0,20.7019,20.7095,20.6942,20.6942,126200.0
2012-10-22 13:50:00,26.96,26.97,26.94,26.94,151200.0,20.6942,20.7019,20.6788,20.6788,151200.0
2012-10-22 13:55:00,26.94,26.95,26.93,26.94,16200.0,20.6788,20.6865,20.6711,20.6788,16200.0
2012-10-22 14:00:00,26.94,26.94,26.91,26.91,48400.0,20.6788,20.6788,20.6558,20.6558,48400.0
2012-10-22 14:05:00,26.91,26.92,26.89,26.89,84800.0,20.6558,20.6635,20.6404,20.6404,84800.0
2012-10-22 14:10:00,26.9,26.9,26.88,26.89,49700.0,20.6481,20.6481,20.6328,20.6404,49700.0
2012-10-22 14:15:00,26.88,26.93,26.88,26.91,63200.0,20.6328,20.6711,20.6328,20.6558,63200.0
2012-10-22 14:20:00,26.91,26.93,26.91,26.91,61700.0,20.6558,20.6711,20.6558,20.6558,61700.0
2012-10-22 14:25:00,26.92,26.94,26.91,26.91,42900.0,20.6635,20.6788,20.6558,20.6558,42900.0
2012-10-22 14:30:00,26.91,26.94,26.9,26.94,52800.0,20.6558,20.6788,20.6481,20.6788,52800.0
2012-10-22 14:35:00,26.94,26.94,26.92,26.93,46300.0,20.6788,20.6788,20.6635,20.6711,46300.0
2012-10-22 14:40:00,26.92,26.94,26.9,26.92,112900.0,20.6635,20.6788,20.6481,20.6635,112900.0
2012-10-22 14:45:00,26.93,26.95,26.91,26.93,140000.0,20.6711,20.6865,20.6558,20.6711,140000.0
2012-10-22 14:50:00,26.93,26.96,26.93,26.95,79200.0,20.6711,20.6942,20.6711,20.6865,79200.0
2012-10-22 14:55:00,26.96,26.96,26.91,26.91,49200.0,20.6942,20.6942,20.6558,20.6558,49200.0
2012-10-22 15:00:00,26.92,26.93,26.89,26.91,144600.0,20.6635,20.6711,20.6404,20.6558,144600.0
2012-10-22 15:05:00,26.91,26.92,26.9,26.91,32700.0,20.6558,20.6635,20.6481,20.6558,32700.0
2012-10-22 15:10:00,26.91,26.96,26.9,26.95,144500.0,20.6558,20.6942,20.6481,20.6865,144500.0
2012-10-22 15:15:00,26.95,26.95,26.92,26.94,89100.0,20.6865,20.6865,20.6635,20.6788,89100.0
2012-10-22 15:20:00,26.94,26.95,26.93,26.94,74200.0,20.6788,20.6865,20.6711,20.6788,74200.0
2012-10-22 15:25:00,26.94,26.97,26.93,26.95,96500.0,20.6788,20.7019,20.6711,20.6865,96500.0
2012-10-22 15:30:00,26.96,26.96,26.94,26.94,46900.0,20.6942,20.6942,20.6788,20.6788,46900.0
2012-10-22 15:35:00,26.95,26.98,26.94,26.98,119100.0,20.6865,20.7095,20.6788,20.7095,119100.0
2012-10-22 15:40:00,26.98,26.98,26.96,26.96,107300.0,20.7095,20.7095,20.6942,20.6942,107300.0
2012-10-22 15:45:00,26.96,26.97,26.94,26.97,121400.0,20.6942,20.7019,20.6788,20.7019,121400.0
2012-10-22 15:50:00,26.97,27.0,26.96,27.0,182300.0,20.7019,20.7249,20.6942,20.7249,182300.0
2012-10-22 15:55:00,27.0,27.04,26.98,26.99,612800.0,20.7249,20.7556,20.7095,20.7172,612800.0
2012-10-23 09:30:00,26.77,26.94,26.65,26.76,556600.0,20.5483,20.6788,20.4562,20.5407,556600.0
2012-10-23 09:35:00,26.77,26.81,26.65,26.75,531400.0,20.5483,20.579,20.4562,20.533,531400.0
2012-10-23 09:40:00,26.75,26.8,26.74,26.74,216800.0,20.533,20.5714,20.5253,20.5253,216800.0
2012-10-23 09:45:00,26.74,26.75,26.69,26.71,247400.0,20.5253,20.533,20.4869,20.5023,247400.0
2012-10-23 09:50:00,26.71,26.74,26.69,26.71,128000.0,20.5023,20.5253,20.4869,20.5023,128000.0
2012-10-23 09:55:00,26.71,26.72,26.69,26.71,102200.0,20.5023,20.51,20.4869,20.5023,102200.0
2012-10-23 10:00:00,26.71,26.74,26.7,26.73,171200.0,20.5023,20.5253,20.4946,20.5176,171200.0
2012-10-23 10:05:00,26.73,26.73,26.66,26.67,1120800.0,20.5176,20.5176,20.4639,20.4716,1120800.0
2012-10-23 10:10:00,26.67,26.71,26.66,26.67,185400.0,20.4716,20.5023,20.4639,20.4716,185400.0
2012-10-23 10:15:00,26.67,26.67,26.62,26.62,105800.0,20.4716,20.4716,20.4332,20.4332,105800.0
2012-10-23 10:20:00,26.62,26.64,26.61,26.62,134600.0,20.4332,20.4485,20.4255,20.4332,134600.0
2012-10-23 10:25:00,26.62,26.66,26.62,26.62,122000.0,20.4332,20.4639,20.4332,20.4332,122000.0
2012-10-23 10:30:00,26.62,26.64,26.59,26.59,648200.0,20.4332,20.4485,20.4102,20.4102,648200.0
2012-10-23 10:35:00,26.59,26.6,26.54,26.56,304000.0,20.4102,20.4178,20.3718,20.3871,304000.0
2012-10-23 10:40:00,26.55,26.59,26.55,26.56,197200.0,20.3795,20.4102,20.3795,20.3871,197200.0
2012-10-23 10:45:00,26.57,26.58,26.55,26.55,195600.0,20.3948,20.4025,20.3795,20.3795,195600.0
2012-10-23 10:50:00,26.55,26.57,26.54,26.56,153000.0,20.3795,20.3948,20.3718,20.3871,153000.0
2012-10-23 10:55:00,26.55,26.57,26.55,26.56,58400.0,20.3795,20.3948,20.3795,20.3871,58400.0
2012-10-23 11:00:00,26.56,26.63,26.56,26.61,427400.0,20.3871,20.4409,20.3871,20.4255,427400.0
2012-10-23 11:05:00,26.61,26.64,26.6,26.61,165200.0,20.4255,20.4485,20.4178,20.4255,165200.0
2012-10-23 11:10:00,26.62,26.65,26.61,26.63,558800.0,20.4332,20.4562,20.4255,20.4409,558800.0
2012-10-23 11:15:00,26.63,26.65,26.63,26.65,38400.0,20.4409,20.4562,20.4409,20.4562,38400.0
2012-10-23 11:20:00,26.64,26.65,26.62,26.63,97200.0,20.4485,20.4562,20.4332,20.4409,97200.0
2012-10-23 11:25:00,26.63,26.66,26.63,26.64,134200.0,20.4409,20.4639,20.4409,20.4485,134200.0
2012-10-23 11:30:00,26.64,26.66,26.63,26.64,206200.0,20.4485,20.4639,20.4409,20.4485,206200.0
2012-10-23 11:35:00,26.64,26.66,26.63,26.66,267200.0,20.4485,20.4639,20.4409,20.4639,267200.0
2012-10-23 11:40:00,26.66,26.67,26.65,26.66,58200.0,20.4639,20.4716,20.4562,20.4639,58200.0
2012-10-23 11:45:00,26.66,26.69,26.65,26.68,82400.0,20.4639,20.4869,20.4562,20.4792,82400.0
2012-10-23 11:50:00,26.68,26.7,26.68,26.7,131200.0,20.4792,20.4946,20.4792,20.4946,131200.0
2012-10-23 11:55:00,26.69,26.7,26.68,26.7,97600.0,20.4869,20.4946,20.4792,20.4946,97600.0
2012-10-23 12:00:00,26.7,26.7,26.67,26.69,108400.0,20.4946,20.4946,20.4716,20.4869,108400.0
2012-10-23 12:05:00,26.7,26.7,26.69,26.7,94000.0,20.4946,20.4946,20.4869,20.4946,94000.0
2012-10-23 12:10:00,26.69,26.73,26.69,26.73,112200.0,20.4869,20.5176,20.4869,20.5176,112200.0
2012-10-23 12:15:00,26.73,26.76,26.73,26.76,65800.0,20.5176,20.5407,20.5176,20.5407,65800.0
2012-10-23 12:20:00,26.76,26.76,26.74,26.74,59800.0,20.5407,20.5407,20.5253,20.5253,59800.0
2012-10-23 12:25:00,26.75,26.75,26.72,26.72,517600.0,20.533,20.533,20.51,20.51,517600.0
2012-10-23 12:30:00,26.73,26.73,26.7,26.72,713200.0,20.5176,20.5176,20.4946,20.51,713200.0
2012-10-23 12:35:00,26.71,26.72,26.69,26.69,105400.0,20.5023,20.51,20.4869,20.4869,105400.0
2012-10-23 12:40:00,26.7,26.72,26.69,26.7,638600.0,20.4946,20.51,20.4869,20.4946,638600.0
2012-10-23 12:45:00,26.7,26.71,26.7,26.7,48200.0,20.4946,20.5023,20.4946,20.4946,48200.0
2012-10-23 12:50:00,26.7,26.71,26.68,26.7,192600.0,20.4946,20.5023,20.4792,20.4946,192600.0
2012-10-23 12:55:00,26.69,26.71,26.69,26.71,41000.0,20.4869,20.5023,20.4869,20.5023,41000.0
2012-10-23 13:00:00,26.71,26.72,26.7,26.71,52400.0,20.5023,20.51,20.4946,20.5023,52400.0
2012-10-23 13:05:00,26.71,26.72,26.7,26.71,288600.0,20.5023,20.51,20.4946,20.5023,288600.0
2012-10-23 13:10:00,26.72,26.72,26.69,26.7,1066000.0,20.51,20.51,20.4869,20.4946,1066000.0
2012-10-23 13:15:00,26.71,26.73,26.69,26.7,341200.0,20.5023,20.5176,20.4869,20.4946,341200.0
2012-10-23 13:20:00,26.71,26.77,26.7,26.75,270800.0,20.5023,20.5483,20.4946,20.533,270800.0
2012-10-23 13:25:00,26.75,26.78,26.73,26.73,719000.0,20.533,20.556,20.5176,20.5176,719000.0
2012-10-23 13:30:00,26.74,26.75,26.72,26.74,174800.0,20.5253,20.533,20.51,20.5253,174800.0
2012-10-23 13:35:00,26.74,26.75,26.71,26.72,219600.0,20.5253,20.533,20.5023,20.51,219600.0
2012-10-23 13:40:00,26.72,26.73,26.72,26.73,38800.0,20.51,20.5176,20.51,20.5176,38800.0
2012-10-23 13:45:00,26.73,26.73,26.71,26.71,104400.0,20.5176,20.5176,20.5023,20.5023,104400.0
2012-10-23 13:50:00,26.71,26.72,26.71,26.71,83200.0,20.5023,20.51,20.5023,20.5023,83200.0
2012-10-23 13:55:00,26.72,26.73,26.71,26.72,214000.0,20.51,20.5176,20.5023,20.51,214000.0
2012-10-23 14:00:00,26.72,26.75,26.72,26.74,118400.0,20.51,20.533,20.51,20.5253,118400.0
2012-10-23 14:05:00,26.74,26.75,26.72,26.72,349800.0,20.5253,20.533,20.51,20.51,349800.0
2012-10-23 14:10:00,26.72,26.73,26.71,26.72,295600.0,20.51,20.5176,20.5023,20.51,295600.0
2012-10-23 14:15:00,26.72,26.74,26.71,26.72,200800.0,20.51,20.5253,20.5023,20.51,200800.0
2012-10-23 14:20:00,26.73,26.75,26.72,26.74,209800.0,20.5176,20.533,20.51,20.5253,209800.0
2012-10-23 14:25:00,26.74,26.76,26.74,26.75,110800.0,20.5253,20.5407,20.5253,20.533,110800.0
2012-10-23 14:30:00,26.76,26.76,26.74,26.74,105400.0,20.5407,20.5407,20.5253,20.5253,105400.0
2012-10-23 14:35:00,26.74,26.76,26.74,26.75,85200.0,20.5253,20.5407,20.5253,20.533,85200.0
2012-10-23 14:40:00,26.76,26.76,26.75,26.75,68000.0,20.5407,20.5407,20.533,20.533,68000.0
2012-10-23 14:45:00,26.76,26.78,26.75,26.77,84200.0,20.5407,20.556,20.533,20.5483,84200.0
2012-10-23 14:50:00,26.77,26.77,26.74,26.75,492800.0,20.5483,20.5483,20.5253,20.533,492800.0
2012-10-23 14:55:00,26.75,26.76,26.74,26.74,1975200.0,20.533,20.5407,20.5253,20.5253,1975200.0
2012-10-23 15:00:00,26.74,26.77,26.73,26.74,132800.0,20.5253,20.5483,20.5176,20.5253,132800.0
2012-10-23 15:05:00,26.74,26.75,26.72,26.72,128200.0,20.5253,20.533,20.51,20.51,128200.0
2012-10-23 15:10:00,26.73,26.74,26.7,26.71,105400.0,20.5176,20.5253,20.4946,20.5023,105400.0
2012-10-23 15:15:00,26.71,26.73,26.7,26.72,104200.0,20.5023,20.5176,20.4946,20.51,104200.0
2012-10-23 15:20:00,26.72,26.73,26.71,26.72,156800.0,20.51,20.5176,20.5023,20.51,156800.0
2012-10-23 15:25:00,26.73,26.73,26.7,26.71,158800.0,20.5176,20.5176,20.4946,20.5023,158800.0
2012-10-23 15:30:00,26.7,26.73,26.69,26.69,228600.0,20.4946,20.5176,20.4869,20.4869,228600.0
2012-10-23 15:35:00,26.69,26.71,26.67,26.69,114600.0,20.4869,20.5023,20.4716,20.4869,114600.0
2012-10-23 15:40:00,26.68,26.69,26.66,26.67,161400.0,20.4792,20.4869,20.4639,20.4716,161400.0
2012-10-23 15:45:00,26.67,26.7,26.67,26.68,298800.0,20.4716,20.4946,20.4716,20.4792,298800.0
2012-10-23 15:50:00,26.68,26.71,26.68,26.69,414000.0,20.4792,20.5023,20.4792,20.4869,414000.0
2012-10-23 15:55:00,26.69,26.71,26.68,26.68,1742400.0,20.4869,20.5023,20.4792,20.4792,1742400.0
2012-10-24 09:30:00,26.78,26.78,26.51,26.61,204400.0,20.556,20.556,20.3488,20.4255,204400.0
2012-10-24 09:35:00,26.61,26.7,26.61,26.68,101600.0,20.4255,20.4946,20.4255,20.4792,101600.0
2012-10-24 09:40:00,26.69,26.72,26.67,26.71,478400.0,20.4869,20.51,20.4716,20.5023,478400.0
2012-10-24 09:45:00,26.71,26.74,26.69,26.71,620300.0,20.5023,20.5253,20.4869,20.5023,620300.0
2012-10-24 09:50:00,26.71,26.74,26.69,26.73,133800.0,20.5023,20.5253,20.4869,20.5176,133800.0
2012-10-24 09:55:00,26.73,26.73,26.68,26.7,371100.0,20.5176,20.5176,20.4792,20.4946,371100.0
2012-10-24 10:00:00,26.7,26.7,26.64,26.69,612800.0,20.4946,20.4946,20.4485,20.4869,612800.0
2012-10-24 10:05:00,26.69,26.71,26.66,26.67,159500.0,20.4869,20.5023,20.4639,20.4716,159500.0
2012-10-24 10:10:00,26.67,26.68,26.65,26.66,100000.0,20.4716,20.4792,20.4562,20.4639,100000.0
2012-10-24 10:15:00,26.67,26.7,26.65,26.69,118000.0,20.4716,20.4946,20.4562,20.4869,118000.0
2012-10-24 10:20:00,26.68,26.7,26.67,26.69,98200.0,20.4792,20.4946,20.4716,20.4869,98200.0
2012-10-24 10:25:00,26.69,26.72,26.68,26.69,67900.0,20.4869,20.51,20.4792,20.4869,67900.0
2012-10-24 10:30:00,26.69,26.73,26.67,26.7,121900.0,20.4869,20.5176,20.4716,20.4946,121900.0
2012-10-24 10:35:00,26.71,26.72,26.69,26.71,168100.0,20.5023,20.51,20.4869,20.5023,168100.0
2012-10-24 10:40:00,26.71,26.71,26.69,26.7,81700.0,20.5023,20.5023,20.4869,20.4946,81700.0
2012-10-24 10:45:00,26.7,26.7,26.69,26.7,60300.0,20.4946,20.4946,20.4869,20.4946,60300.0
2012-10-24 10:50:00,26.69,26.7,26.66,26.66,95000.0,20.4869,20.4946,20.4639,20.4639,95000.0
2012-10-24 10:55:00,26.66,26.68,26.66,26.67,86000.0,20.4639,20.4792,20.4639,20.4716,86000.0
2012-10-24 11:00:00,26.67,26.69,26.67,26.69,60200.0,20.4716,20.4869,20.4716,20.4869,60200.0
2012-10-24 11:05:00,26.68,26.69,26.65,26.65,149500.0,20.4792,20.4869,20.4562,20.4562,149500.0
2012-10-24 11:10:00,26.66,26.66,26.62,26.62,158600.0,20.4639,20.4639,20.4332,20.4332,158600.0
2012-10-24 11:15:00,26.63,26.64,26.6,26.6,74500.0,20.4409,20.4485,20.4178,20.4178,74500.0
2012-10-24 11:20:00,26.61,26.64,26.6,26.63,107300.0,20.4255,20.4485,20.4178,20.4409,107300.0
2012-10-24 11:25:00,26.64,26.72,26.64,26.68,393200.0,20.4485,20.51,20.4485,20.4792,393200.0
2012-10-24 11:30:00,26.69,26.73,26.68,26.71,136400.0,20.4869,20.5176,20.4792,20.5023,136400.0
2012-10-24 11:35:00,26.72,26.72,26.68,26.69,83300.0,20.51,20.51,20.4792,20.4869,83300.0
2012-10-24 11:40:00,26.69,26.7,26.69,26.7,38000.0,20.4869,20.4946,20.4869,20.4946,38000.0
2012-10-24 11:45:00,26.69,26.7,26.65,26.65,76800.0,20.4869,20.4946,20.4562,20.4562,76800.0
2012-10-24 11:50:00,26.65,26.66,26.62,26.62,57000.0,20.4562,20.4639,20.4332,20.4332,57000.0
2012-10-24 11:55:00,26.62,26.63,26.6,26.6,47400.0,20.4332,20.4409,20.4178,20.4178,47400.0
2012-10-24 12:00:00,26.6,26.62,26.6,26.61,69600.0,20.4178,20.4332,20.4178,20.4255,69600.0
2012-10-24 12:05:00,26.6,26.61,26.6,26.61,41500.0,20.4178,20.4255,20.4178,20.4255,41500.0
2012-10-24 12:10:00,26.61,26.61,26.59,26.61,90500.0,20.4255,20.4255,20.4102,20.4255,90500.0
2012-10-24 12:15:00,26.61,26.61,26.57,26.59,117100.0,20.4255,20.4255,20.3948,20.4102,117100.0
2012-10-24 12:20:00,26.58,26.59,26.55,26.55,87200.0,20.4025,20.4102,20.3795,20.3795,87200.0
2012-10-24 12:25:00,26.55,26.56,26.55,26.56,63400.0,20.3795,20.3871,20.3795,20.3871,63400.0
2012-10-24 12:30:00,26.55,26.61,26.55,26.59,91600.0,20.3795,20.4255,20.3795,20.4102,91600.0
2012-10-24 12:35:00,26.6,26.61,26.59,26.59,34000.0,20.4178,20.4255,20.4102,20.4102,34000.0
2012-10-24 12:40:00,26.59,26.63,26.59,26.62,26100.0,20.4102,20.4409,20.4102,20.4332,26100.0
2012-10-24 12:45:00,26.62,26.64,26.61,26.62,53600.0,20.4332,20.4485,20.4255,20.4332,53600.0
2012-10-24 12:50:00,26.62,26.66,26.62,26.64,78500.0,20.4332,20.4639,20.4332,20.4485,78500.0
2012-10-24 12:55:00,26.65,26.67,26.64,26.65,63800.0,20.4562,20.4716,20.4485,20.4562,63800.0
2012-10-24 13:00:00,26.65,26.67,26.63,26.63,60100.0,20.4562,20.4716,20.4409,20.4409,60100.0
2012-10-24 13:05:00,26.63,26.64,26.59,26.61,123400.0,20.4409,20.4485,20.4102,20.4255,123400.0
2012-10-24 13:10:00,26.61,26.61,26.59,26.6,28200.0,20.4255,20.4255,20.4102,20.4178,28200.0
2012-10-24 13:15:00,26.6,26.6,26.58,26.59,21900.0,20.4178,20.4178,20.4025,20.4102,21900.0
2012-10-24 13:20:00,26.59,26.61,26.58,26.6,39800.0,20.4102,20.4255,20.4025,20.4178,39800.0
2012-10-24 13:25:00,26.61,26.61,26.59,26.61,20500.0,20.4255,20.4255,20.4102,20.4255,20500.0
2012-10-24 13:30:00,26.6,26.61,26.58,26.59,35000.0,20.4178,20.4255,20.4025,20.4102,35000.0
2012-10-24 13:35:00,26.58,26.59,26.58,26.59,45000.0,20.4025,20.4102,20.4025,20.4102,45000.0
2012-10-24 13:40:00,26.59,26.61,26.59,26.59,40100.0,20.4102,20.4255,20.4102,20.4102,40100.0
2012-10-24 13:45:00,26.59,26.6,26.59,26.6,22900.0,20.4102,20.4178,20.4102,20.4178,22900.0
2012-10-24 13:50:00,26.6,26.6,26.57,26.57,41400.0,20.4178,20.4178,20.3948,20.3948,41400.0
2012-10-24 13:55:00,26.57,26.58,26.55,26.57,59800.0,20.3948,20.4025,20.3795,20.3948,59800.0
2012-10-24 14:00:00,26.56,26.57,26.55,26.57,69000.0,20.3871,20.3948,20.3795,20.3948,69000.0
2012-10-24 14:05:00,26.57,26.58,26.56,26.57,56500.0,20.3948,20.4025,20.3871,20.3948,56500.0
2012-10-24 14:10:00,26.58,26.59,26.56,26.58,67200.0,20.4025,20.4102,20.3871,20.4025,67200.0
2012-10-24 14:15:00,26.59,26.6,26.5,26.58,142400.0,20.4102,20.4178,20.3411,20.4025,142400.0
2012-10-24 14:20:00,26.58,26.61,26.56,26.58,51300.0,20.4025,20.4255,20.3871,20.4025,51300.0
2012-10-24 14:25:00,26.58,26.63,26.58,26.61,67500.0,20.4025,20.4409,20.4025,20.4255,67500.0
2012-10-24 14:30:00,26.61,26.62,26.57,26.58,83400.0,20.4255,20.4332,20.3948,20.4025,83400.0
2012-10-24 14:35:00,26.58,26.62,26.58,26.59,55700.0,20.4025,20.4332,20.4025,20.4102,55700.0
2012-10-24 14:40:00,26.59,26.59,26.54,26.54,76900.0,20.4102,20.4102,20.3718,20.3718,76900.0
2012-10-24 14:45:00,26.54,26.56,26.52,26.55,72100.0,20.3718,20.3871,20.3564,20.3795,72100.0
2012-10-24 14:50:00,26.55,26.55,26.53,26.54,103300.0,20.3795,20.3795,20.3641,20.3718,103300.0
2012-10-24 14:55:00,26.53,26.56,26.53,26.53,78800.0,20.3641,20.3871,20.3641,20.3641,78800.0
2012-10-24 15:00:00,26.53,26.55,26.47,26.48,123200.0,20.3641,20.3795,20.3181,20.3257,123200.0
2012-10-24 15:05:00,26.48,26.5,26.45,26.5,208400.0,20.3257,20.3411,20.3027,20.3411,208400.0
2012-10-24 15:10:00,26.5,26.51,26.48,26.5,109000.0,20.3411,20.3488,20.3257,20.3411,109000.0
2012-10-24 15:15:00,26.5,26.51,26.49,26.51,85000.0,20.3411,20.3488,20.3334,20.3488,85000.0
2012-10-24 15:20:00,26.51,26.53,26.49,26.52,114600.0,20.3488,20.3641,20.3334,20.3564,114600.0
2012-10-24 15:25:00,26.51,26.52,26.5,26.52,59900.0,20.3488,20.3564,20.3411,20.3564,59900.0
2012-10-24 15:30:00,26.52,26.53,26.5,26.51,77100.0,20.3564,20.3641,20.3411,20.3488,77100.0
2012-10-24 15:35:00,26.5,26.53,26.48,26.49,132100.0,20.3411,20.3641,20.3257,20.3334,132100.0
2012-10-24 15:40:00,26.48,26.52,26.48,26.52,268300.0,20.3257,20.3564,20.3257,20.3564,268300.0
2012-10-24 15:45:00,26.52,26.56,26.51,26.55,275100.0,20.3564,20.3871,20.3488,20.3795,275100.0
2012-10-24 15:50:00,26.55,26.55,26.51,26.54,205900.0,20.3795,20.3795,20.3488,20.3718,205900.0
2012-10-24 15:55:00,26.54,26.55,26.52,26.54,268500.0,20.3718,20.3795,20.3564,20.3718,268500.0
2012-10-25 09:30:00,26.68,26.75,26.6,26.68,253600.0,20.4792,20.533,20.4178,20.4792,253600.0
2012-10-25 09:35:00,26.67,26.79,26.67,26.74,317400.0,20.4716,20.5637,20.4716,20.5253,317400.0
2012-10-25 09:40:00,26.74,26.74,26.64,26.66,83500.0,20.5253,20.5253,20.4485,20.4639,83500.0
2012-10-25 09:45:00,26.66,26.67,26.58,26.6,143100.0,20.4639,20.4716,20.4025,20.4178,143100.0
2012-10-25 09:50:00,26.6,26.68,26.59,26.67,103900.0,20.4178,20.4792,20.4102,20.4716,103900.0
2012-10-25 09:55:00,26.67,26.74,26.67,26.72,98400.0,20.4716,20.5253,20.4716,20.51,98400.0
2012-10-25 10:00:00,26.72,26.73,26.65,26.69,91200.0,20.51,20.5176,20.4562,20.4869,91200.0
2012-10-25 10:05:00,26.7,26.76,26.68,26.74,403700.0,20.4946,20.5407,20.4792,20.5253,403700.0
2012-10-25 10:10:00,26.74,26.78,26.74,26.74,106800.0,20.5253,20.556,20.5253,20.5253,106800.0
2012-10-25 10:15:00,26.74,26.75,26.69,26.74,248000.0,20.5253,20.533,20.4869,20.5253,248000.0
2012-10-25 10:20:00,26.74,26.75,26.72,26.74,47500.0,20.5253,20.533,20.51,20.5253,47500.0
2012-10-25 10:25:00,26.73,26.77,26.71,26.76,161600.0,20.5176,20.5483,20.5023,20.5407,161600.0
2012-10-25 10:30:00,26.76,26.77,26.72,26.73,370300.0,20.5407,20.5483,20.51,20.5176,370300.0
2012-10-25 10:35:00,26.73,26.74,26.67,26.67,107800.0,20.5176,20.5253,20.4716,20.4716,107800.0
2012-10-25 10:40:00,26.67,26.69,26.65,26.67,91900.0,20.4716,20.4869,20.4562,20.4716,91900.0
2012-10-25 10:45:00,26.66,26.67,26.6,26.6,137100.0,20.4639,20.4716,20.4178,20.4178,137100.0
2012-10-25 10:50:00,26.61,26.62,26.58,26.59,111800.0,20.4255,20.4332,20.4025,20.4102,111800.0
2012-10-25 10:55:00,26.6,26.65,26.59,26.65,42400.0,20.4178,20.4562,20.4102,20.4562,42400.0
2012-10-25 11:00:00,26.65,26.65,26.64,26.65,30300.0,20.4562,20.4562,20.4485,20.4562,30300.0
2012-10-25 11:05:00,26.65,26.67,26.64,26.67,38400.0,20.4562,20.4716,20.4485,20.4716,38400.0
2012-10-25 11:10:00,26.67,26.68,26.66,26.67,38300.0,20.4716,20.4792,20.4639,20.4716,38300.0
2012-10-25 11:15:00,26.67,26.67,26.66,26.66,50700.0,20.4716,20.4716,20.4639,20.4639,50700.0
2012-10-25 11:20:00,26.67,26.67,26.64,26.65,53300.0,20.4716,20.4716,20.4485,20.4562,53300.0
2012-10-25 11:25:00,26.63,26.64,26.6,26.61,34400.0,20.4409,20.4485,20.4178,20.4255,34400.0
2012-10-25 11:30:00,26.6,26.63,26.6,26.61,30800.0,20.4178,20.4409,20.4178,20.4255,30800.0
2012-10-25 11:35:00,26.61,26.61,26.54,26.54,53100.0,20.4255,20.4255,20.3718,20.3718,53100.0
2012-10-25 11:40:00,26.55,26.56,26.54,26.54,89000.0,20.3795,20.3871,20.3718,20.3718,89000.0
2012-10-25 11:45:00,26.54,26.55,26.53,26.53,78000.0,20.3718,20.3795,20.3641,20.3641,78000.0
2012-10-25 11:50:00,26.53,26.55,26.5,26.51,94300.0,20.3641,20.3795,20.3411,20.3488,94300.0
2012-10-25 11:55:00,26.51,26.52,26.5,26.51,87100.0,20.3488,20.3564,20.3411,20.3488,87100.0
2012-10-25 12:00:00,26.51,26.52,26.49,26.51,55900.0,20.3488,20.3564,20.3334,20.3488,55900.0
2012-10-25 12:05:00,26.51,26.55,26.49,26.55,30900.0,20.3488,20.3795,20.3334,20.3795,30900.0
2012-10-25 12:10:00,26.54,26.56,26.53,26.54,47400.0,20.3718,20.3871,20.3641,20.3718,47400.0
2012-10-25 12:15:00,26.53,26.53,26.51,26.53,37600.0,20.3641,20.3641,20.3488,20.3641,37600.0
2012-10-25 12:20:00,26.53,26.54,26.52,26.53,37000.0,20.3641,20.3718,20.3564,20.3641,37000.0
2012-10-25 12:25:00,26.53,26.53,26.52,26.52,36300.0,20.3641,20.3641,20.3564,20.3564,36300.0
2012-10-25 12:30:00,26.53,26.53,26.5,26.51,43300.0,20.3641,20.3641,20.3411,20.3488,43300.0
2012-10-25 12:35:00,26.5,26.52,26.5,26.51,44800.0,20.3411,20.3564,20.3411,20.3488,44800.0
2012-10-25 12:40:00,26.52,26.52,26.5,26.52,591900.0,20.3564,20.3564,20.3411,20.3564,591900.0
2012-10-25 12:45:00,26.51,26.51,26.49,26.5,112800.0,20.3488,20.3488,20.3334,20.3411,112800.0
2012-10-25 12:50:00,26.51,26.51,26.49,26.49,124700.0,20.3488,20.3488,20.3334,20.3334,124700.0
2012-10-25 12:55:00,26.5,26.52,26.49,26.52,132400.0,20.3411,20.3564,20.3334,20.3564,132400.0
2012-10-25 13:00:00,26.51,26.52,26.49,26.51,76100.0,20.3488,20.3564,20.3334,20.3488,76100.0
2012-10-25 13:05:00,26.51,26.53,26.51,26.51,26600.0,20.3488,20.3641,20.3488,20.3488,26600.0
2012-10-25 13:10:00,26.51,26.52,26.49,26.5,235700.0,20.3488,20.3564,20.3334,20.3411,235700.0
2012-10-25 13:15:00,26.5,26.5,26.48,26.49,114200.0,20.3411,20.3411,20.3257,20.3334,114200.0
2012-10-25 13:20:00,26.49,26.5,26.48,26.49,112200.0,20.3334,20.3411,20.3257,20.3334,112200.0
2012-10-25 13:25:00,26.49,26.49,26.48,26.49,152800.0,20.3334,20.3334,20.3257,20.3334,152800.0
2012-10-25 13:30:00,26.49,26.49,26.44,26.44,79000.0,20.3334,20.3334,20.295,20.295,79000.0
2012-10-25 13:35:00,26.45,26.46,26.44,26.45,392600.0,20.3027,20.3104,20.295,20.3027,392600.0
2012-10-25 13:40:00,26.45,26.45,26.43,26.44,121300.0,20.3027,20.3027,20.2874,20.295,121300.0
2012-10-25 13:45:00,26.44,26.44,26.42,26.42,151100.0,20.295,20.295,20.2797,20.2797,151100.0
2012-10-25 13:50:00,26.43,26.43,26.41,26.42,104800.0,20.2874,20.2874,20.272,20.2797,104800.0
2012-10-25 13:55:00,26.43,26.46,26.42,26.44,152900.0,20.2874,20.3104,20.2797,20.295,152900.0
2012-10-25 14:00:00,26.44,26.44,26.42,26.44,109000.0,20.295,20.295,20.2797,20.295,109000.0
2012-10-25 14:05:00,26.44,26.44,26.41,26.43,51700.0,20.295,20.295,20.272,20.2874,51700.0
2012-10-25 14:10:00,26.43,26.45,26.39,26.4,384700.0,20.2874,20.3027,20.2566,20.2643,384700.0
2012-10-25 14:15:00,26.39,26.42,26.38,26.42,301100.0,20.2566,20.2797,20.249,20.2797,301100.0
2012-10-25 14:20:00,26.42,26.43,26.41,26.43,71100.0,20.2797,20.2874,20.272,20.2874,71100.0
2012-10-25 14:25:00,26.43,26.43,26.41,26.42,72300.0,20.2874,20.2874,20.272,20.2797,72300.0
2012-10-25 14:30:00,26.42,26.43,26.4,26.43,491000.0,20.2797,20.2874,20.2643,20.2874,491000.0
2012-10-25 14:35:00,26.42,26.43,26.42,26.43,99200.0,20.2797,20.2874,20.2797,20.2874,99200.0
2012-10-25 14:40:00,26.43,26.46,26.42,26.45,249000.0,20.2874,20.3104,20.2797,20.3027,249000.0
2012-10-25 14:45:00,26.46,26.48,26.45,26.48,142400.0,20.3104,20.3257,20.3027,20.3257,142400.0
2012-10-25 14:50:00,26.48,26.48,26.45,26.46,283400.0,20.3257,20.3257,20.3027,20.3104,283400.0
2012-10-25 14:55:00,26.46,26.47,26.44,26.45,146800.0,20.3104,20.3181,20.295,20.3027,146800.0
2012-10-25 15:00:00,26.45,26.45,26.43,26.44,91400.0,20.3027,20.3027,20.2874,20.295,91400.0
2012-10-25 15:05:00,26.43,26.44,26.41,26.43,126500.0,20.2874,20.295,20.272,20.2874,126500.0
2012-10-25 15:10:00,26.43,26.44,26.42,26.44,188300.0,20.2874,20.295,20.2797,20.295,188300.0
2012-10-25 15:15:00,26.44,26.44,26.39,26.4,155300.0,20.295,20.295,20.2566,20.2643,155300.0
2012-10-25 15:20:00,26.4,26.42,26.39,26.42,123500.0,20.2643,20.2797,20.2566,20.2797,123500.0
2012-10-25 15:25:00,26.42,26.43,26.4,26.43,130400.0,20.2797,20.2874,20.2643,20.2874,130400.0
2012-10-25 15:30:00,26.42,26.44,26.4,26.44,156700.0,20.2797,20.295,20.2643,20.295,156700.0
2012-10-25 15:35:00,26.44,26.46,26.44,26.46,194600.0,20.295,20.3104,20.295,20.3104,194600.0
2012-10-25 15:40:00,26.46,26.46,26.44,26.46,159500.0,20.3104,20.3104,20.295,20.3104,159500.0
2012-10-25 15:45:00,26.46,26.47,26.43,26.43,199800.0,20.3104,20.3181,20.2874,20.2874,199800.0
2012-10-25 15:50:00,26.44,26.48,26.44,26.46,396000.0,20.295,20.3257,20.295,20.3104,396000.0
2012-10-25 15:55:00,26.46,26.47,26.45,26.45,448000.0,20.3104,20.3181,20.3027,20.3027,448000.0
2012-10-26 09:30:00,26.43,26.5,26.38,26.47,203100.0,20.2874,20.3411,20.249,20.3181,203100.0
2012-10-26 09:35:00,26.46,26.47,26.45,26.45,67600.0,20.3104,20.3181,20.3027,20.3027,67600.0
2012-10-26 09:40:00,26.46,26.48,26.42,26.46,79700.0,20.3104,20.3257,20.2797,20.3104,79700.0
2012-10-26 09:45:00,26.46,26.52,26.46,26.51,79300.0,20.3104,20.3564,20.3104,20.3488,79300.0
2012-10-26 09:50:00,26.51,26.54,26.48,26.5,190200.0,20.3488,20.3718,20.3257,20.3411,190200.0
2012-10-26 09:55:00,26.49,26.52,26.44,26.45,140000.0,20.3334,20.3564,20.295,20.3027,140000.0
2012-10-26 10:00:00,26.44,26.46,26.42,26.43,162100.0,20.295,20.3104,20.2797,20.2874,162100.0
2012-10-26 10:05:00,26.42,26.43,26.34,26.34,285600.0,20.2797,20.2874,20.2183,20.2183,285600.0
2012-10-26 10:10:00,26.34,26.4,26.31,26.38,436900.0,20.2183,20.2643,20.1952,20.249,436900.0
2012-10-26 10:15:00,26.38,26.38,26.32,26.33,219200.0,20.249,20.249,20.2029,20.2106,219200.0
2012-10-26 10:20:00,26.33,26.39,26.32,26.36,147400.0,20.2106,20.2566,20.2029,20.2336,147400.0
2012-10-26 10:25:00,26.35,26.36,26.3,26.32,130600.0,20.2259,20.2336,20.1876,20.2029,130600.0
2012-10-26 10:30:00,26.31,26.33,26.28,26.29,220700.0,20.1952,20.2106,20.1722,20.1799,220700.0
2012-10-26 10:35:00,26.3,26.32,26.28,26.29,284400.0,20.1876,20.2029,20.1722,20.1799,284400.0
2012-10-26 10:40:00,26.3,26.3,26.24,26.24,244400.0,20.1876,20.1876,20.1415,20.1415,244400.0
2012-10-26 10:45:00,26.25,26.25,26.21,26.23,89900.0,20.1492,20.1492,20.1185,20.1338,89900.0
2012-10-26 10:50:00,26.22,26.24,26.18,26.24,261900.0,20.1262,20.1415,20.0955,20.1415,261900.0
2012-10-26 10:55:00,26.24,26.28,26.23,26.27,167900.0,20.1415,20.1722,20.1338,20.1645,167900.0
2012-10-26 11:00:00,26.27,26.31,26.26,26.3,142400.0,20.1645,20.1952,20.1569,20.1876,142400.0
2012-10-26 11:05:00,26.3,26.35,26.29,26.35,104000.0,20.1876,20.2259,20.1799,20.2259,104000.0
2012-10-26 11:10:00,26.34,26.35,26.32,26.34,194800.0,20.2183,20.2259,20.2029,20.2183,194800.0
2012-10-26 11:15:00,26.34,26.36,26.33,26.33,152700.0,20.2183,20.2336,20.2106,20.2106,152700.0
2012-10-26 11:20:00,26.33,26.34,26.3,26.3,171400.0,20.2106,20.2183,20.1876,20.1876,171400.0
2012-10-26 11:25:00,26.3,26.32,26.3,26.31,155200.0,20.1876,20.2029,20.1876,20.1952,155200.0
2012-10-26 11:30:00,26.32,26.33,26.29,26.3,248500.0,20.2029,20.2106,20.1799,20.1876,248500.0
2012-10-26 11:35:00,26.31,26.33,26.28,26.29,222800.0,20.1952,20.2106,20.1722,20.1799,222800.0
2012-10-26 11:40:00,26.29,26.3,26.27,26.27,116300.0,20.1799,20.1876,20.1645,20.1645,116300.0
2012-10-26 11:45:00,26.28,26.29,26.26,26.27,216100.0,20.1722,20.1799,20.1569,20.1645,216100.0
2012-10-26 11:50:00,26.26,26.29,26.26,26.28,187300.0,20.1569,20.1799,20.1569,20.1722,187300.0
2012-10-26 11:55:00,26.29,26.29,26.28,26.29,169300.0,20.1799,20.1799,20.1722,20.1799,169300.0
2012-10-26 12:00:00,26.29,26.3,26.25,26.27,184300.0,20.1799,20.1876,20.1492,20.1645,184300.0
2012-10-26 12:05:00,26.26,26.27,26.23,26.25,118000.0,20.1569,20.1645,20.1338,20.1492,118000.0
2012-10-26 12:10:00,26.24,26.26,26.24,26.25,150100.0,20.1415,20.1569,20.1415,20.1492,150100.0
2012-10-26 12:15:00,26.25,26.31,26.25,26.3,115600.0,20.1492,20.1952,20.1492,20.1876,115600.0
2012-10-26 12:20:00,26.3,26.33,26.3,26.33,54200.0,20.1876,20.2106,20.1876,20.2106,54200.0
2012-10-26 12:25:00,26.33,26.37,26.33,26.37,115400.0,20.2106,20.2413,20.2106,20.2413,115400.0
2012-10-26 12:30:00,26.37,26.37,26.33,26.35,93700.0,20.2413,20.2413,20.2106,20.2259,93700.0
2012-10-26 12:35:00,26.35,26.38,26.35,26.36,103700.0,20.2259,20.249,20.2259,20.2336,103700.0
2012-10-26 12:40:00,26.35,26.38,26.35,26.37,119400.0,20.2259,20.249,20.2259,20.2413,119400.0
2012-10-26 12:45:00,26.36,26.37,26.36,26.37,45300.0,20.2336,20.2413,20.2336,20.2413,45300.0
2012-10-26 12:50:00,26.36,26.37,26.35,26.35,104000.0,20.2336,20.2413,20.2259,20.2259,104000.0
2012-10-26 12:55:00,26.35,26.39,26.35,26.36,112900.0,20.2259,20.2566,20.2259,20.2336,112900.0
2012-10-26 13:00:00,26.37,26.38,26.34,26.35,97500.0,20.2413,20.249,20.2183,20.2259,97500.0
2012-10-26 13:05:00,26.35,26.37,26.35,26.36,59300.0,20.2259,20.2413,20.2259,20.2336,59300.0
2012-10-26 13:10:00,26.36,26.37,26.34,26.35,116400.0,20.2336,20.2413,20.2183,20.2259,116400.0
2012-10-26 13:15:00,26.34,26.35,26.32,26.32,172100.0,20.2183,20.2259,20.2029,20.2029,172100.0
2012-10-26 13:20:00,26.32,26.33,26.28,26.29,135200.0,20.2029,20.2106,20.1722,20.1799,135200.0
2012-10-26 13:25:00,26.3,26.3,26.28,26.29,132900.0,20.1876,20.1876,20.1722,20.1799,132900.0
2012-10-26 13:30:00,26.3,26.3,26.29,26.29,133900.0,20.1876,20.1876,20.1799,20.1799,133900.0
2012-10-26 13:35:00,26.29,26.34,26.28,26.34,717400.0,20.1799,20.2183,20.1722,20.2183,717400.0
2012-10-26 13:40:00,26.34,26.34,26.31,26.33,657600.0,20.2183,20.2183,20.1952,20.2106,657600.0
2012-10-26 13:45:00,26.33,26.33,26.29,26.3,167000.0,20.2106,20.2106,20.1799,20.1876,167000.0
2012-10-26 13:50:00,26.3,26.33,26.3,26.3,232900.0,20.1876,20.2106,20.1876,20.1876,232900.0
2012-10-26 13:55:00,26.3,26.31,26.28,26.3,120500.0,20.1876,20.1952,20.1722,20.1876,120500.0
2012-10-26 14:00:00,26.3,26.34,26.3,26.32,164700.0,20.1876,20.2183,20.1876,20.2029,164700.0
2012-10-26 14:05:00,26.33,26.33,26.3,26.32,331900.0,20.2106,20.2106,20.1876,20.2029,331900.0
2012-10-26 14:10:00,26.31,26.34,26.3,26.33,191500.0,20.1952,20.2183,20.1876,20.2106,191500.0
2012-10-26 14:15:00,26.33,26.37,26.32,26.36,181200.0,20.2106,20.2413,20.2029,20.2336,181200.0
2012-10-26 14:20:00,26.36,26.37,26.35,26.36,88900.0,20.2336,20.2413,20.2259,20.2336,88900.0
2012-10-26 14:25:00,26.36,26.46,26.36,26.45,221600.0,20.2336,20.3104,20.2336,20.3027,221600.0
2012-10-26 14:30:00,26.45,26.45,26.42,26.42,183600.0,20.3027,20.3027,20.2797,20.2797,183600.0
2012-10-26 14:35:00,26.42,26.43,26.4,26.41,101900.0,20.2797,20.2874,20.2643,20.272,101900.0
2012-10-26 14:40:00,26.41,26.42,26.39,26.41,165500.0,20.272,20.2797,20.2566,20.272,165500.0
2012-10-26 14:45:00,26.41,26.42,26.4,26.4,131500.0,20.272,20.2797,20.2643,20.2643,131500.0
2012-10-26 14:50:00,26.4,26.44,26.39,26.42,373500.0,20.2643,20.295,20.2566,20.2797,373500.0
2012-10-26 14:55:00,26.42,26.43,26.41,26.41,93300.0,20.2797,20.2874,20.272,20.272,93300.0
2012-10-26 15:00:00,26.41,26.44,26.4,26.43,162100.0,20.272,20.295,20.2643,20.2874,162100.0
2012-10-26 15:05:00,26.44,26.46,26.43,26.44,294700.0,20.295,20.3104,20.2874,20.295,294700.0
2012-10-26 15:10:00,26.45,26.51,26.44,26.5,283700.0,20.3027,20.3488,20.295,20.3411,283700.0
2012-10-26 15:15:00,26.5,26.51,26.47,26.51,381200.0,20.3411,20.3488,20.3181,20.3488,381200.0
2012-10-26 15:20:00,26.51,26.53,26.51,26.53,195900.0,20.3488,20.3641,20.3488,20.3641,195900.0
2012-10-26 15:25:00,26.53,26.53,26.49,26.51,312500.0,20.3641,20.3641,20.3334,20.3488,312500.0
2012-10-26 15:30:00,26.51,26.59,26.51,26.58,565000.0,20.3488,20.4102,20.3488,20.4025,565000.0
2012-10-26 15:35:00,26.59,26.61,26.55,26.6,333400.0,20.4102,20.4255,20.3795,20.4178,333400.0
2012-10-26 15:40:00,26.59,26.64,26.57,26.61,302300.0,20.4102,20.4485,20.3948,20.4255,302300.0
2012-10-26 15:45:00,26.6,26.6,26.56,26.58,298800.0,20.4178,20.4178,20.3871,20.4025,298800.0
2012-10-26 15:50:00,26.59,26.62,26.57,26.59,391600.0,20.4102,20.4332,20.3948,20.4102,391600.0
2012-10-26 15:55:00,26.59,26.6,26.55,26.6,788400.0,20.4102,20.4178,20.3795,20.4178,788400.0
2012-10-31 09:30:00,26.75,26.75,26.44,26.61,345900.0,20.533,20.533,20.295,20.4255,345900.0
2012-10-31 09:35:00,26.61,26.65,26.51,26.65,110000.0,20.4255,20.4562,20.3488,20.4562,110000.0
2012-10-31 09:40:00,26.64,26.68,26.6,26.65,168400.0,20.4485,20.4792,20.4178,20.4562,168400.0
2012-10-31 09:45:00,26.67,26.79,26.63,26.76,139600.0,20.4716,20.5637,20.4409,20.5407,139600.0
2012-10-31 09:50:00,26.75,26.77,26.64,26.67,344400.0,20.533,20.5483,20.4485,20.4716,344400.0
2012-10-31 09:55:00,26.66,26.67,26.61,26.61,227500.0,20.4639,20.4716,20.4255,20.4255,227500.0
2012-10-31 10:00:00,26.61,26.61,26.56,26.6,216900.0,20.4255,20.4255,20.3871,20.4178,216900.0
2012-10-31 10:05:00,26.59,26.6,26.53,26.53,155700.0,20.4102,20.4178,20.3641,20.3641,155700.0
2012-10-31 10:10:00,26.53,26.55,26.5,26.51,103900.0,20.3641,20.3795,20.3411,20.3488,103900.0
2012-10-31 10:15:00,26.51,26.55,26.5,26.5,125100.0,20.3488,20.3795,20.3411,20.3411,125100.0
2012-10-31 10:20:00,26.51,26.52,26.49,26.51,88300.0,20.3488,20.3564,20.3334,20.3488,88300.0
2012-10-31 10:25:00,26.52,26.52,26.48,26.51,81500.0,20.3564,20.3564,20.3257,20.3488,81500.0
2012-10-31 10:30:00,26.51,26.52,26.42,26.42,127200.0,20.3488,20.3564,20.2797,20.2797,127200.0
2012-10-31 10:35:00,26.42,26.44,26.39,26.4,97600.0,20.2797,20.295,20.2566,20.2643,97600.0
2012-10-31 10:40:00,26.4,26.41,26.36,26.38,114800.0,20.2643,20.272,20.2336,20.249,114800.0
2012-10-31 10:45:00,26.38,26.42,26.33,26.42,188800.0,20.249,20.2797,20.2106,20.2797,188800.0
2012-10-31 10:50:00,26.41,26.42,26.38,26.41,88900.0,20.272,20.2797,20.249,20.272,88900.0
2012-10-31 10:55:00,26.41,26.45,26.38,26.43,115400.0,20.272,20.3027,20.249,20.2874,115400.0
2012-10-31 11:00:00,26.43,26.45,26.37,26.39,160600.0,20.2874,20.3027,20.2413,20.2566,160600.0
2012-10-31 11:05:00,26.39,26.41,26.38,26.38,132700.0,20.2566,20.272,20.249,20.249,132700.0
2012-10-31 11:10:00,26.38,26.41,26.38,26.4,77200.0,20.249,20.272,20.249,20.2643,77200.0
2012-10-31 11:15:00,26.39,26.48,26.39,26.48,116600.0,20.2566,20.3257,20.2566,20.3257,116600.0
2012-10-31 11:20:00,26.48,26.51,26.48,26.5,226800.0,20.3257,20.3488,20.3257,20.3411,226800.0
2012-10-31 11:25:00,26.5,26.5,26.47,26.48,141400.0,20.3411,20.3411,20.3181,20.3257,141400.0
2012-10-31 11:30:00,26.48,26.49,26.45,26.45,172700.0,20.3257,20.3334,20.3027,20.3027,172700.0
2012-10-31 11:35:00,26.46,26.5,26.45,26.5,92900.0,20.3104,20.3411,20.3027,20.3411,92900.0
2012-10-31 11:40:00,26.5,26.51,26.49,26.5,150100.0,20.3411,20.3488,20.3334,20.3411,150100.0
2012-10-31 11:45:00,26.5,26.5,26.46,26.46,71300.0,20.3411,20.3411,20.3104,20.3104,71300.0
2012-10-31 11:50:00,26.46,26.49,26.46,26.48,129400.0,20.3104,20.3334,20.3104,20.3257,129400.0
2012-10-31 11:55:00,26.48,26.48,26.46,26.48,46400.0,20.3257,20.3257,20.3104,20.3257,46400.0
2012-10-31 12:00:00,26.47,26.48,26.45,26.45,44000.0,20.3181,20.3257,20.3027,20.3027,44000.0
2012-10-31 12:05:00,26.46,26.47,26.45,26.45,57300.0,20.3104,20.3181,20.3027,20.3027,57300.0
2012-10-31 12:10:00,26.46,26.48,26.45,26.47,61600.0,20.3104,20.3257,20.3027,20.3181,61600.0
2012-10-31 12:15:00,26.47,26.48,26.44,26.45,51600.0,20.3181,20.3257,20.295,20.3027,51600.0
2012-10-31 12:20:00,26.46,26.47,26.41,26.42,90900.0,20.3104,20.3181,20.272,20.2797,90900.0
2012-10-31 12:25:00,26.42,26.42,26.37,26.37,97400.0,20.2797,20.2797,20.2413,20.2413,97400.0
2012-10-31 12:30:00,26.37,26.38,26.35,26.35,98100.0,20.2413,20.249,20.2259,20.2259,98100.0
2012-10-31 12:35:00,26.36,26.36,26.3,26.34,187500.0,20.2336,20.2336,20.1876,20.2183,187500.0
2012-10-31 12:40:00,26.35,26.35,26.33,26.35,79800.0,20.2259,20.2259,20.2106,20.2259,79800.0
2012-10-31 12:45:00,26.35,26.37,26.33,26.37,39100.0,20.2259,20.2413,20.2106,20.2413,39100.0
2012-10-31 12:50:00,26.36,26.4,26.36,26.39,50100.0,20.2336,20.2643,20.2336,20.2566,50100.0
2012-10-31 12:55:00,26.4,26.4,26.38,26.4,64900.0,20.2643,20.2643,20.249,20.2643,64900.0
2012-10-31 13:00:00,26.39,26.4,26.38,26.39,35100.0,20.2566,20.2643,20.249,20.2566,35100.0
2012-10-31 13:05:00,26.39,26.39,26.37,26.39,74700.0,20.2566,20.2566,20.2413,20.2566,74700.0
2012-10-31 13:10:00,26.39,26.41,26.38,26.4,73100.0,20.2566,20.272,20.249,20.2643,73100.0
2012-10-31 13:15:00,26.4,26.42,26.39,26.41,45600.0,20.2643,20.2797,20.2566,20.272,45600.0
2012-10-31 13:20:00,26.41,26.44,26.39,26.43,66600.0,20.272,20.295,20.2566,20.2874,66600.0
2012-10-31 13:25:00,26.44,26.46,26.43,26.46,42100.0,20.295,20.3104,20.2874,20.3104,42100.0
2012-10-31 13:30:00,26.45,26.51,26.45,26.5,135900.0,20.3027,20.3488,20.3027,20.3411,135900.0
2012-10-31 13:35:00,26.51,26.51,26.49,26.51,228200.0,20.3488,20.3488,20.3334,20.3488,228200.0
2012-10-31 13:40:00,26.51,26.54,26.51,26.54,135500.0,20.3488,20.3718,20.3488,20.3718,135500.0
2012-10-31 13:45:00,26.55,26.55,26.47,26.47,153700.0,20.3795,20.3795,20.3181,20.3181,153700.0
2012-10-31 13:50:00,26.48,26.48,26.45,26.45,43800.0,20.3257,20.3257,20.3027,20.3027,43800.0
2012-10-31 13:55:00,26.45,26.46,26.41,26.43,102900.0,20.3027,20.3104,20.272,20.2874,102900.0
2012-10-31 14:00:00,26.44,26.45,26.43,26.45,74500.0,20.295,20.3027,20.2874,20.3027,74500.0
2012-10-31 14:05:00,26.45,26.46,26.44,26.45,80900.0,20.3027,20.3104,20.295,20.3027,80900.0
2012-10-31 14:10:00,26.46,26.48,26.45,26.46,50800.0,20.3104,20.3257,20.3027,20.3104,50800.0
2012-10-31 14:15:00,26.46,26.5,26.46,26.49,53500.0,20.3104,20.3411,20.3104,20.3334,53500.0
2012-10-31 14:20:00,26.5,26.5,26.48,26.49,53500.0,20.3411,20.3411,20.3257,20.3334,53500.0
2012-10-31 14:25:00,26.5,26.5,26.48,26.48,156500.0,20.3411,20.3411,20.3257,20.3257,156500.0
2012-10-31 14:30:00,26.48,26.5,26.46,26.47,124600.0,20.3257,20.3411,20.3104,20.3181,124600.0
2012-10-31 14:35:00,26.48,26.49,26.47,26.49,77200.0,20.3257,20.3334,20.3181,20.3334,77200.0
2012-10-31 14:40:00,26.49,26.5,26.49,26.5,103500.0,20.3334,20.3411,20.3334,20.3411,103500.0
2012-10-31 14:45:00,26.5,26.5,26.48,26.49,83500.0,20.3411,20.3411,20.3257,20.3334,83500.0
2012-10-31 14:50:00,26.5,26.5,26.49,26.5,195700.0,20.3411,20.3411,20.3334,20.3411,195700.0
2012-10-31 14:55:00,26.5,26.54,26.49,26.54,207700.0,20.3411,20.3718,20.3334,20.3718,207700.0
2012-10-31 15:00:00,26.52,26.53,26.47,26.5,136500.0,20.3564,20.3641,20.3181,20.3411,136500.0
2012-10-31 15:05:00,26.5,26.55,26.48,26.54,275600.0,20.3411,20.3795,20.3257,20.3718,275600.0
2012-10-31 15:10:00,26.55,26.6,26.54,26.59,117100.0,20.3795,20.4178,20.3718,20.4102,117100.0
2012-10-31 15:15:00,26.6,26.6,26.57,26.57,95400.0,20.4178,20.4178,20.3948,20.3948,95400.0
2012-10-31 15:20:00,26.57,26.58,26.52,26.53,180400.0,20.3948,20.4025,20.3564,20.3641,180400.0
2012-10-31 15:25:00,26.52,26.55,26.52,26.54,93000.0,20.3564,20.3795,20.3564,20.3718,93000.0
2012-10-31 15:30:00,26.54,26.55,26.51,26.52,79700.0,20.3718,20.3795,20.3488,20.3564,79700.0
2012-10-31 15:35:00,26.53,26.55,26.52,26.55,91700.0,20.3641,20.3795,20.3564,20.3795,91700.0
2012-10-31 15:40:00,26.55,26.55,26.52,26.54,127800.0,20.3795,20.3795,20.3564,20.3718,127800.0
2012-10-31 15:45:00,26.53,26.56,26.51,26.54,166500.0,20.3641,20.3871,20.3488,20.3718,166500.0
2012-10-31 15:50:00,26.55,26.61,26.54,26.6,412200.0,20.3795,20.4255,20.3718,20.4178,412200.0
2012-10-31 15:55:00,26.61,26.61,26.54,26.55,781400.0,20.4255,20.4255,20.3718,20.3795,781400.0
2012-11-01 09:30:00,26.68,26.68,26.5,26.6,430000.0,20.4792,20.4792,20.3411,20.4178,430000.0
2012-11-01 09:35:00,26.6,26.6,26.54,26.55,86000.0,20.4178,20.4178,20.3718,20.3795,86000.0
2012-11-01 09:40:00,26.55,26.62,26.51,26.6,234300.0,20.3795,20.4332,20.3488,20.4178,234300.0
2012-11-01 09:45:00,26.61,26.69,26.59,26.6,124600.0,20.4255,20.4869,20.4102,20.4178,124600.0
2012-11-01 09:50:00,26.6,26.67,26.59,26.67,147900.0,20.4178,20.4716,20.4102,20.4716,147900.0
2012-11-01 09:55:00,26.66,26.73,26.66,26.7,86100.0,20.4639,20.5176,20.4639,20.4946,86100.0
2012-11-01 10:00:00,26.7,26.74,26.7,26.74,201200.0,20.4946,20.5253,20.4946,20.5253,201200.0
2012-11-01 10:05:00,26.74,26.76,26.72,26.74,117500.0,20.5253,20.5407,20.51,20.5253,117500.0
2012-11-01 10:10:00,26.74,26.75,26.71,26.75,55300.0,20.5253,20.533,20.5023,20.533,55300.0
2012-11-01 10:15:00,26.75,26.76,26.74,26.75,353500.0,20.533,20.5407,20.5253,20.533,353500.0
2012-11-01 10:20:00,26.75,26.76,26.72,26.72,57600.0,20.533,20.5407,20.51,20.51,57600.0
2012-11-01 10:25:00,26.73,26.74,26.72,26.74,47800.0,20.5176,20.5253,20.51,20.5253,47800.0
2012-11-01 10:30:00,26.74,26.74,26.71,26.72,53900.0,20.5253,20.5253,20.5023,20.51,53900.0
2012-11-01 10:35:00,26.71,26.75,26.71,26.74,80500.0,20.5023,20.533,20.5023,20.5253,80500.0
2012-11-01 10:40:00,26.74,26.75,26.72,26.73,160400.0,20.5253,20.533,20.51,20.5176,160400.0
2012-11-01 10:45:00,26.72,26.73,26.7,26.7,156600.0,20.51,20.5176,20.4946,20.4946,156600.0
2012-11-01 10:50:00,26.71,26.71,26.68,26.7,46300.0,20.5023,20.5023,20.4792,20.4946,46300.0
2012-11-01 10:55:00,26.7,26.71,26.68,26.69,50700.0,20.4946,20.5023,20.4792,20.4869,50700.0
2012-11-01 11:00:00,26.7,26.7,26.67,26.67,32300.0,20.4946,20.4946,20.4716,20.4716,32300.0
2012-11-01 11:05:00,26.68,26.73,26.66,26.72,121300.0,20.4792,20.5176,20.4639,20.51,121300.0
2012-11-01 11:10:00,26.72,26.74,26.71,26.73,721900.0,20.51,20.5253,20.5023,20.5176,721900.0
2012-11-01 11:15:00,26.72,26.73,26.71,26.71,47100.0,20.51,20.5176,20.5023,20.5023,47100.0
2012-11-01 11:20:00,26.72,26.77,26.71,26.77,68400.0,20.51,20.5483,20.5023,20.5483,68400.0
2012-11-01 11:25:00,26.77,26.77,26.76,26.77,31200.0,20.5483,20.5483,20.5407,20.5483,31200.0
2012-11-01 11:30:00,26.77,26.77,26.76,26.77,32400.0,20.5483,20.5483,20.5407,20.5483,32400.0
2012-11-01 11:35:00,26.76,26.77,26.75,26.76,47100.0,20.5407,20.5483,20.533,20.5407,47100.0
2012-11-01 11:40:00,26.75,26.79,26.75,26.79,117000.0,20.533,20.5637,20.533,20.5637,117000.0
2012-11-01 11:45:00,26.79,26.82,26.79,26.82,121000.0,20.5637,20.5867,20.5637,20.5867,121000.0
2012-11-01 11:50:00,26.81,26.82,26.8,26.8,144400.0,20.579,20.5867,20.5714,20.5714,144400.0
2012-11-01 11:55:00,26.81,26.81,26.79,26.8,114400.0,20.579,20.579,20.5637,20.5714,114400.0
2012-11-01 12:00:00,26.79,26.8,26.79,26.8,45700.0,20.5637,20.5714,20.5637,20.5714,45700.0
2012-11-01 12:05:00,26.8,26.8,26.78,26.79,82700.0,20.5714,20.5714,20.556,20.5637,82700.0
2012-11-01 12:10:00,26.79,26.81,26.78,26.81,96800.0,20.5637,20.579,20.556,20.579,96800.0
2012-11-01 12:15:00,26.8,26.81,26.79,26.81,81400.0,20.5714,20.579,20.5637,20.579,81400.0
2012-11-01 12:20:00,26.81,26.81,26.79,26.8,50400.0,20.579,20.579,20.5637,20.5714,50400.0
2012-11-01 12:25:00,26.8,26.8,26.79,26.8,31700.0,20.5714,20.5714,20.5637,20.5714,31700.0
2012-11-01 12:30:00,26.8,26.81,26.79,26.8,98500.0,20.5714,20.579,20.5637,20.5714,98500.0
2012-11-01 12:35:00,26.81,26.81,26.77,26.78,130100.0,20.579,20.579,20.5483,20.556,130100.0
2012-11-01 12:40:00,26.78,26.81,26.77,26.8,224000.0,20.556,20.579,20.5483,20.5714,224000.0
2012-11-01 12:45:00,26.8,26.81,26.79,26.8,92100.0,20.5714,20.579,20.5637,20.5714,92100.0
2012-11-01 12:50:00,26.8,26.82,26.79,26.79,240500.0,20.5714,20.5867,20.5637,20.5637,240500.0
2012-11-01 12:55:00,26.8,26.82,26.79,26.81,180000.0,20.5714,20.5867,20.5637,20.579,180000.0
2012-11-01 13:00:00,26.81,26.82,26.79,26.8,71100.0,20.579,20.5867,20.5637,20.5714,71100.0
2012-11-01 13:05:00,26.8,26.81,26.79,26.8,78100.0,20.5714,20.579,20.5637,20.5714,78100.0
2012-11-01 13:10:00,26.8,26.81,26.79,26.8,20400.0,20.5714,20.579,20.5637,20.5714,20400.0
2012-11-01 13:15:00,26.8,26.81,26.78,26.8,102700.0,20.5714,20.579,20.556,20.5714,102700.0
2012-11-01 13:20:00,26.8,26.8,26.78,26.8,87100.0,20.5714,20.5714,20.556,20.5714,87100.0
2012-11-01 13:25:00,26.8,26.8,26.79,26.79,39700.0,20.5714,20.5714,20.5637,20.5637,39700.0
2012-11-01 13:30:00,26.8,26.8,26.77,26.78,32900.0,20.5714,20.5714,20.5483,20.556,32900.0
2012-11-01 13:35:00,26.78,26.8,26.76,26.79,122900.0,20.556,20.5714,20.5407,20.5637,122900.0
2012-11-01 13:40:00,26.8,26.8,26.77,26.78,32400.0,20.5714,20.5714,20.5483,20.556,32400.0
2012-11-01 13:45:00,26.78,26.78,26.76,26.76,41400.0,20.556,20.556,20.5407,20.5407,41400.0
2012-11-01 13:50:00,26.77,26.77,26.74,26.74,83300.0,20.5483,20.5483,20.5253,20.5253,83300.0
2012-11-01 13:55:00,26.75,26.77,26.73,26.76,156400.0,20.533,20.5483,20.5176,20.5407,156400.0
2012-11-01 14:00:00,26.76,26.78,26.75,26.76,63100.0,20.5407,20.556,20.533,20.5407,63100.0
2012-11-01 14:05:00,26.76,26.76,26.74,26.75,77500.0,20.5407,20.5407,20.5253,20.533,77500.0
2012-11-01 14:10:00,26.75,26.75,26.74,26.75,21100.0,20.533,20.533,20.5253,20.533,21100.0
2012-11-01 14:15:00,26.75,26.77,26.74,26.77,64400.0,20.533,20.5483,20.5253,20.5483,64400.0
2012-11-01 14:20:00,26.77,26.81,26.76,26.8,60800.0,20.5483,20.579,20.5407,20.5714,60800.0
2012-11-01 14:25:00,26.8,26.8,26.78,26.79,50900.0,20.5714,20.5714,20.556,20.5637,50900.0
2012-11-01 14:30:00,26.78,26.79,26.76,26.79,66500.0,20.556,20.5637,20.5407,20.5637,66500.0
2012-11-01 14:35:00,26.79,26.81,26.79,26.8,218300.0,20.5637,20.579,20.5637,20.5714,218300.0
2012-11-01 14:40:00,26.81,26.82,26.8,26.82,71600.0,20.579,20.5867,20.5714,20.5867,71600.0
2012-11-01 14:45:00,26.81,26.81,26.8,26.81,120100.0,20.579,20.579,20.5714,20.579,120100.0
2012-11-01 14:50:00,26.81,26.81,26.79,26.8,92400.0,20.579,20.579,20.5637,20.5714,92400.0
2012-11-01 14:55:00,26.8,26.81,26.78,26.78,127600.0,20.5714,20.579,20.556,20.556,127600.0
2012-11-01 15:00:00,26.8,26.8,26.78,26.8,62000.0,20.5714,20.5714,20.556,20.5714,62000.0
2012-11-01 15:05:00,26.8,26.81,26.79,26.81,128500.0,20.5714,20.579,20.5637,20.579,128500.0
2012-11-01 15:10:00,26.81,26.82,26.8,26.82,60200.0,20.579,20.5867,20.5714,20.5867,60200.0
2012-11-01 15:15:00,26.82,26.82,26.79,26.8,134300.0,20.5867,20.5867,20.5637,20.5714,134300.0
2012-11-01 15:20:00,26.8,26.8,26.77,26.78,91600.0,20.5714,20.5714,20.5483,20.556,91600.0
2012-11-01 15:25:00,26.79,26.8,26.78,26.8,107100.0,20.5637,20.5714,20.556,20.5714,107100.0
2012-11-01 15:30:00,26.8,26.8,26.78,26.79,87700.0,20.5714,20.5714,20.556,20.5637,87700.0
2012-11-01 15:35:00,26.79,26.8,26.77,26.8,255100.0,20.5637,20.5714,20.5483,20.5714,255100.0
2012-11-01 15:40:00,26.8,26.81,26.79,26.81,119500.0,20.5714,20.579,20.5637,20.579,119500.0
2012-11-01 15:45:00,26.8,26.83,26.79,26.83,219100.0,20.5714,20.5944,20.5637,20.5944,219100.0
2012-11-01 15:50:00,26.83,26.85,26.8,26.81,220600.0,20.5944,20.6097,20.5714,20.579,220600.0
2012-11-01 15:55:00,26.81,26.82,26.79,26.79,526300.0,20.579,20.5867,20.5637,20.5637,526300.0
2012-11-02 09:30:00,26.8,26.8,26.67,26.76,253000.0,20.5714,20.5714,20.4716,20.5407,253000.0
2012-11-02 09:35:00,26.76,26.76,26.68,26.69,237900.0,20.5407,20.5407,20.4792,20.4869,237900.0
2012-11-02 09:40:00,26.68,26.7,26.64,26.65,174200.0,20.4792,20.4946,20.4485,20.4562,174200.0
2012-11-02 09:45:00,26.66,26.66,26.6,26.61,146200.0,20.4639,20.4639,20.4178,20.4255,146200.0
2012-11-02 09:50:00,26.61,26.61,26.52,26.55,267400.0,20.4255,20.4255,20.3564,20.3795,267400.0
2012-11-02 09:55:00,26.55,26.58,26.52,26.57,162100.0,20.3795,20.4025,20.3564,20.3948,162100.0
2012-11-02 10:00:00,26.57,26.58,26.51,26.53,165200.0,20.3948,20.4025,20.3488,20.3641,165200.0
2012-11-02 10:05:00,26.53,26.54,26.5,26.52,149800.0,20.3641,20.3718,20.3411,20.3564,149800.0
2012-11-02 10:10:00,26.52,26.56,26.52,26.52,177900.0,20.3564,20.3871,20.3564,20.3564,177900.0
2012-11-02 10:15:00,26.53,26.54,26.51,26.52,134900.0,20.3641,20.3718,20.3488,20.3564,134900.0
2012-11-02 10:20:00,26.52,26.53,26.49,26.49,303800.0,20.3564,20.3641,20.3334,20.3334,303800.0
2012-11-02 10:25:00,26.49,26.56,26.49,26.51,151700.0,20.3334,20.3871,20.3334,20.3488,151700.0
2012-11-02 10:30:00,26.51,26.51,26.49,26.51,218200.0,20.3488,20.3488,20.3334,20.3488,218200.0
2012-11-02 10:35:00,26.51,26.53,26.49,26.49,206100.0,20.3488,20.3641,20.3334,20.3334,206100.0
2012-11-02 10:40:00,26.5,26.51,26.46,26.5,191200.0,20.3411,20.3488,20.3104,20.3411,191200.0
2012-11-02 10:45:00,26.49,26.51,26.48,26.49,168600.0,20.3334,20.3488,20.3257,20.3334,168600.0
2012-11-02 10:50:00,26.48,26.5,26.45,26.49,229800.0,20.3257,20.3411,20.3027,20.3334,229800.0
2012-11-02 10:55:00,26.48,26.49,26.48,26.49,57100.0,20.3257,20.3334,20.3257,20.3334,57100.0
2012-11-02 11:00:00,26.49,26.5,26.46,26.46,112600.0,20.3334,20.3411,20.3104,20.3104,112600.0
2012-11-02 11:05:00,26.46,26.5,26.46,26.47,192000.0,20.3104,20.3411,20.3104,20.3181,192000.0
2012-11-02 11:10:00,26.47,26.49,26.46,26.48,274100.0,20.3181,20.3334,20.3104,20.3257,274100.0
2012-11-02 11:15:00,26.48,26.49,26.47,26.48,119500.0,20.3257,20.3334,20.3181,20.3257,119500.0
2012-11-02 11:20:00,26.47,26.49,26.47,26.49,120100.0,20.3181,20.3334,20.3181,20.3334,120100.0
2012-11-02 11:25:00,26.48,26.51,26.48,26.49,194000.0,20.3257,20.3488,20.3257,20.3334,194000.0
2012-11-02 11:30:00,26.48,26.49,26.46,26.47,256300.0,20.3257,20.3334,20.3104,20.3181,256300.0
2012-11-02 11:35:00,26.46,26.48,26.46,26.48,231600.0,20.3104,20.3257,20.3104,20.3257,231600.0
2012-11-02 11:40:00,26.48,26.5,26.47,26.48,128600.0,20.3257,20.3411,20.3181,20.3257,128600.0
2012-11-02 11:45:00,26.48,26.49,26.45,26.47,266900.0,20.3257,20.3334,20.3027,20.3181,266900.0
2012-11-02 11:50:00,26.47,26.51,26.46,26.48,175200.0,20.3181,20.3488,20.3104,20.3257,175200.0
2012-11-02 11:55:00,26.48,26.5,26.47,26.5,113700.0,20.3257,20.3411,20.3181,20.3411,113700.0
2012-11-02 12:00:00,26.5,26.54,26.49,26.54,277300.0,20.3411,20.3718,20.3334,20.3718,277300.0
2012-11-02 12:05:00,26.53,26.55,26.51,26.54,217100.0,20.3641,20.3795,20.3488,20.3718,217100.0
2012-11-02 12:10:00,26.54,26.57,26.52,26.56,855400.0,20.3718,20.3948,20.3564,20.3871,855400.0
2012-11-02 12:15:00,26.56,26.58,26.52,26.53,155900.0,20.3871,20.4025,20.3564,20.3641,155900.0
2012-11-02 12:20:00,26.53,26.54,26.52,26.53,146300.0,20.3641,20.3718,20.3564,20.3641,146300.0
2012-11-02 12:25:00,26.53,26.57,26.53,26.57,147000.0,20.3641,20.3948,20.3641,20.3948,147000.0
2012-11-02 12:30:00,26.57,26.59,26.56,26.59,75100.0,20.3948,20.4102,20.3871,20.4102,75100.0
2012-11-02 12:35:00,26.59,26.62,26.58,26.62,94800.0,20.4102,20.4332,20.4025,20.4332,94800.0
2012-11-02 12:40:00,26.62,26.62,26.58,26.59,135100.0,20.4332,20.4332,20.4025,20.4102,135100.0
2012-11-02 12:45:00,26.59,26.61,26.58,26.59,170700.0,20.4102,20.4255,20.4025,20.4102,170700.0
2012-11-02 12:50:00,26.59,26.63,26.59,26.6,149900.0,20.4102,20.4409,20.4102,20.4178,149900.0
2012-11-02 12:55:00,26.6,26.61,26.59,26.59,78700.0,20.4178,20.4255,20.4102,20.4102,78700.0
2012-11-02 13:00:00,26.6,26.6,26.57,26.59,196600.0,20.4178,20.4178,20.3948,20.4102,196600.0
2012-11-02 13:05:00,26.59,26.59,26.56,26.56,56700.0,20.4102,20.4102,20.3871,20.3871,56700.0
2012-11-02 13:10:00,26.56,26.59,26.56,26.57,152100.0,20.3871,20.4102,20.3871,20.3948,152100.0
2012-11-02 13:15:00,26.57,26.58,26.56,26.57,68400.0,20.3948,20.4025,20.3871,20.3948,68400.0
2012-11-02 13:20:00,26.57,26.57,26.56,26.56,45200.0,20.3948,20.3948,20.3871,20.3871,45200.0
2012-11-02 13:25:00,26.56,26.57,26.55,26.56,83200.0,20.3871,20.3948,20.3795,20.3871,83200.0
2012-11-02 13:30:00,26.56,26.57,26.56,26.57,73400.0,20.3871,20.3948,20.3871,20.3948,73400.0
2012-11-02 13:35:00,26.57,26.57,26.54,26.55,79000.0,20.3948,20.3948,20.3718,20.3795,79000.0
2012-11-02 13:40:00,26.54,26.55,26.54,26.55,124700.0,20.3718,20.3795,20.3718,20.3795,124700.0
2012-11-02 13:45:00,26.55,26.55,26.53,26.54,68500.0,20.3795,20.3795,20.3641,20.3718,68500.0
2012-11-02 13:50:00,26.53,26.55,26.5,26.53,139300.0,20.3641,20.3795,20.3411,20.3641,139300.0
2012-11-02 13:55:00,26.53,26.55,26.5,26.51,218200.0,20.3641,20.3795,20.3411,20.3488,218200.0
2012-11-02 14:00:00,26.51,26.51,26.47,26.49,236600.0,20.3488,20.3488,20.3181,20.3334,236600.0
2012-11-02 14:05:00,26.49,26.49,26.47,26.48,97600.0,20.3334,20.3334,20.3181,20.3257,97600.0
2012-11-02 14:10:00,26.48,26.48,26.45,26.45,235300.0,20.3257,20.3257,20.3027,20.3027,235300.0
2012-11-02 14:15:00,26.46,26.46,26.43,26.45,110000.0,20.3104,20.3104,20.2874,20.3027,110000.0
2012-11-02 14:20:00,26.45,26.45,26.43,26.44,97700.0,20.3027,20.3027,20.2874,20.295,97700.0
2012-11-02 14:25:00,26.44,26.44,26.4,26.41,211600.0,20.295,20.295,20.2643,20.272,211600.0
2012-11-02 14:30:00,26.41,26.42,26.37,26.39,339000.0,20.272,20.2797,20.2413,20.2566,339000.0
2012-11-02 14:35:00,26.4,26.4,26.35,26.36,261200.0,20.2643,20.2643,20.2259,20.2336,261200.0
2012-11-02 14:40:00,26.36,26.38,26.33,26.38,117400.0,20.2336,20.249,20.2106,20.249,117400.0
2012-11-02 14:45:00,26.38,26.41,26.34,26.35,265300.0,20.249,20.272,20.2183,20.2259,265300.0
2012-11-02 14:50:00,26.35,26.36,26.34,26.35,185600.0,20.2259,20.2336,20.2183,20.2259,185600.0
2012-11-02 14:55:00,26.35,26.36,26.34,26.35,112500.0,20.2259,20.2336,20.2183,20.2259,112500.0
2012-11-02 15:00:00,26.35,26.36,26.33,26.34,185900.0,20.2259,20.2336,20.2106,20.2183,185900.0
2012-11-02 15:05:00,26.33,26.34,26.33,26.33,106700.0,20.2106,20.2183,20.2106,20.2106,106700.0
2012-11-02 15:10:00,26.32,26.32,26.27,26.28,239400.0,20.2029,20.2029,20.1645,20.1722,239400.0
2012-11-02 15:15:00,26.28,26.3,26.25,26.27,287100.0,20.1722,20.1876,20.1492,20.1645,287100.0
2012-11-02 15:20:00,26.26,26.3,26.24,26.29,7358800.0,20.1569,20.1876,20.1415,20.1799,7358800.0
2012-11-02 15:25:00,26.29,26.3,26.28,26.29,169100.0,20.1799,20.1876,20.1722,20.1799,169100.0
2012-11-02 15:30:00,26.29,26.3,26.27,26.29,439700.0,20.1799,20.1876,20.1645,20.1799,439700.0
2012-11-02 15:35:00,26.29,26.3,26.24,26.28,467700.0,20.1799,20.1876,20.1415,20.1722,467700.0
2012-11-02 15:40:00,26.28,26.32,26.27,26.29,231700.0,20.1722,20.2029,20.1645,20.1799,231700.0
2012-11-02 15:45:00,26.29,26.29,26.25,26.27,3030200.0,20.1799,20.1799,20.1492,20.1645,3030200.0
2012-11-02 15:50:00,26.27,26.3,26.26,26.28,543800.0,20.1645,20.1876,20.1569,20.1722,543800.0
2012-11-02 15:55:00,26.29,26.29,26.26,26.26,817700.0,20.1799,20.1799,20.1569,20.1569,817700.0
2012-11-05 09:30:00,26.21,26.25,26.05,26.09,374900.0,20.1185,20.1492,19.9957,20.0264,374900.0
2012-11-05 09:35:00,26.09,26.13,26.09,26.1,641300.0,20.0264,20.0571,20.0264,20.034,641300.0
2012-11-05 09:40:00,26.1,26.13,26.05,26.11,375600.0,20.034,20.0571,19.9957,20.0417,375600.0
2012-11-05 09:45:00,26.12,26.13,26.09,26.1,124700.0,20.0494,20.0571,20.0264,20.034,124700.0
2012-11-05 09:50:00,26.1,26.11,26.08,26.08,114400.0,20.034,20.0417,20.0187,20.0187,114400.0
2012-11-05 09:55:00,26.08,26.11,26.06,26.1,245400.0,20.0187,20.0417,20.0033,20.034,245400.0
2012-11-05 10:00:00,26.1,26.18,26.1,26.17,308600.0,20.034,20.0955,20.034,20.0878,308600.0
2012-11-05 10:05:00,26.16,26.17,26.12,26.12,82200.0,20.0801,20.0878,20.0494,20.0494,82200.0
2012-11-05 10:10:00,26.12,26.13,26.09,26.11,196600.0,20.0494,20.0571,20.0264,20.0417,196600.0
2012-11-05 10:15:00,26.11,26.14,26.11,26.14,128400.0,20.0417,20.0648,20.0417,20.0648,128400.0
2012-11-05 10:20:00,26.15,26.2,26.14,26.2,69000.0,20.0724,20.1108,20.0648,20.1108,69000.0
2012-11-05 10:25:00,26.2,26.2,26.14,26.15,68200.0,20.1108,20.1108,20.0648,20.0724,68200.0
2012-11-05 10:30:00,26.15,26.2,26.14,26.2,110200.0,20.0724,20.1108,20.0648,20.1108,110200.0
2012-11-05 10:35:00,26.2,26.24,26.19,26.24,76000.0,20.1108,20.1415,20.1031,20.1415,76000.0
2012-11-05 10:40:00,26.23,26.24,26.23,26.23,62900.0,20.1338,20.1415,20.1338,20.1338,62900.0
2012-11-05 10:45:00,26.24,26.26,26.23,26.25,86200.0,20.1415,20.1569,20.1338,20.1492,86200.0
2012-11-05 10:50:00,26.26,26.28,26.24,26.28,208500.0,20.1569,20.1722,20.1415,20.1722,208500.0
2012-11-05 10:55:00,26.28,26.28,26.24,26.25,107700.0,20.1722,20.1722,20.1415,20.1492,107700.0
2012-11-05 11:00:00,26.25,26.25,26.24,26.25,89600.0,20.1492,20.1492,20.1415,20.1492,89600.0
2012-11-05 11:05:00,26.25,26.25,26.22,26.23,52700.0,20.1492,20.1492,20.1262,20.1338,52700.0
2012-11-05 11:10:00,26.22,26.23,26.2,26.21,85000.0,20.1262,20.1338,20.1108,20.1185,85000.0
2012-11-05 11:15:00,26.2,26.21,26.18,26.19,206200.0,20.1108,20.1185,20.0955,20.1031,206200.0
2012-11-05 11:20:00,26.19,26.2,26.18,26.19,133100.0,20.1031,20.1108,20.0955,20.1031,133100.0
2012-11-05 11:25:00,26.2,26.2,26.19,26.2,128400.0,20.1108,20.1108,20.1031,20.1108,128400.0
2012-11-05 11:30:00,26.2,26.21,26.19,26.2,212900.0,20.1108,20.1185,20.1031,20.1108,212900.0
2012-11-05 11:35:00,26.2,26.23,26.19,26.22,321500.0,20.1108,20.1338,20.1031,20.1262,321500.0
2012-11-05 11:40:00,26.23,26.27,26.23,26.27,156400.0,20.1338,20.1645,20.1338,20.1645,156400.0
2012-11-05 11:45:00,26.26,26.29,26.26,26.26,136500.0,20.1569,20.1799,20.1569,20.1569,136500.0
2012-11-05 11:50:00,26.26,26.27,26.23,26.24,102000.0,20.1569,20.1645,20.1338,20.1415,102000.0
2012-11-05 11:55:00,26.24,26.27,26.23,26.27,64200.0,20.1415,20.1645,20.1338,20.1645,64200.0
2012-11-05 12:00:00,26.27,26.28,26.24,26.25,304200.0,20.1645,20.1722,20.1415,20.1492,304200.0
2012-11-05 12:05:00,26.25,26.26,26.23,26.24,154100.0,20.1492,20.1569,20.1338,20.1415,154100.0
2012-11-05 12:10:00,26.24,26.25,26.22,26.23,269200.0,20.1415,20.1492,20.1262,20.1338,269200.0
2012-11-05 12:15:00,26.23,26.24,26.22,26.22,51500.0,20.1338,20.1415,20.1262,20.1262,51500.0
2012-11-05 12:20:00,26.21,26.22,26.19,26.19,107700.0,20.1185,20.1262,20.1031,20.1031,107700.0
2012-11-05 12:25:00,26.19,26.2,26.18,26.18,49800.0,20.1031,20.1108,20.0955,20.0955,49800.0
2012-11-05 12:30:00,26.18,26.22,26.18,26.21,224600.0,20.0955,20.1262,20.0955,20.1185,224600.0
2012-11-05 12:35:00,26.21,26.24,26.2,26.23,103300.0,20.1185,20.1415,20.1108,20.1338,103300.0
2012-11-05 12:40:00,26.24,26.24,26.19,26.2,84400.0,20.1415,20.1415,20.1031,20.1108,84400.0
2012-11-05 12:45:00,26.2,26.2,26.19,26.19,59700.0,20.1108,20.1108,20.1031,20.1031,59700.0
2012-11-05 12:50:00,26.19,26.2,26.16,26.17,85300.0,20.1031,20.1108,20.0801,20.0878,85300.0
2012-11-05 12:55:00,26.17,26.17,26.16,26.17,76500.0,20.0878,20.0878,20.0801,20.0878,76500.0
2012-11-05 13:00:00,26.17,26.2,26.16,26.2,100000.0,20.0878,20.1108,20.0801,20.1108,100000.0
2012-11-05 13:05:00,26.2,26.2,26.18,26.2,185800.0,20.1108,20.1108,20.0955,20.1108,185800.0
2012-11-05 13:10:00,26.2,26.2,26.19,26.2,98800.0,20.1108,20.1108,20.1031,20.1108,98800.0
2012-11-05 13:15:00,26.2,26.2,26.18,26.2,75500.0,20.1108,20.1108,20.0955,20.1108,75500.0
2012-11-05 13:20:00,26.2,26.24,26.19,26.23,84500.0,20.1108,20.1415,20.1031,20.1338,84500.0
2012-11-05 13:25:00,26.24,26.25,26.23,26.25,60200.0,20.1415,20.1492,20.1338,20.1492,60200.0
2012-11-05 13:30:00,26.25,26.25,26.24,26.24,61500.0,20.1492,20.1492,20.1415,20.1415,61500.0
2012-11-05 13:35:00,26.24,26.25,26.22,26.24,122500.0,20.1415,20.1492,20.1262,20.1415,122500.0
2012-11-05 13:40:00,26.24,26.27,26.24,26.27,99900.0,20.1415,20.1645,20.1415,20.1645,99900.0
2012-11-05 13:45:00,26.26,26.28,26.24,26.24,98900.0,20.1569,20.1722,20.1415,20.1415,98900.0
2012-11-05 13:50:00,26.24,26.25,26.22,26.22,60000.0,20.1415,20.1492,20.1262,20.1262,60000.0
2012-11-05 13:55:00,26.22,26.25,26.21,26.24,180400.0,20.1262,20.1492,20.1185,20.1415,180400.0
2012-11-05 14:00:00,26.24,26.29,26.24,26.29,232300.0,20.1415,20.1799,20.1415,20.1799,232300.0
2012-11-05 14:05:00,26.28,26.29,26.25,26.25,74100.0,20.1722,20.1799,20.1492,20.1492,74100.0
2012-11-05 14:10:00,26.25,26.26,26.24,26.26,125900.0,20.1492,20.1569,20.1415,20.1569,125900.0
2012-11-05 14:15:00,26.26,26.29,26.26,26.29,90000.0,20.1569,20.1799,20.1569,20.1799,90000.0
2012-11-05 14:20:00,26.29,26.32,26.28,26.32,115500.0,20.1799,20.2029,20.1722,20.2029,115500.0
2012-11-05 14:25:00,26.32,26.33,26.31,26.33,57400.0,20.2029,20.2106,20.1952,20.2106,57400.0
2012-11-05 14:30:00,26.33,26.39,26.32,26.34,195100.0,20.2106,20.2566,20.2029,20.2183,195100.0
2012-11-05 14:35:00,26.34,26.36,26.34,26.36,114600.0,20.2183,20.2336,20.2183,20.2336,114600.0
2012-11-05 14:40:00,26.36,26.36,26.31,26.31,114800.0,20.2336,20.2336,20.1952,20.1952,114800.0
2012-11-05 14:45:00,26.31,26.33,26.29,26.32,95800.0,20.1952,20.2106,20.1799,20.2029,95800.0
2012-11-05 14:50:00,26.32,26.33,26.29,26.3,103100.0,20.2029,20.2106,20.1799,20.1876,103100.0
2012-11-05 14:55:00,26.3,26.31,26.27,26.27,62000.0,20.1876,20.1952,20.1645,20.1645,62000.0
2012-11-05 15:00:00,26.27,26.28,26.27,26.28,86700.0,20.1645,20.1722,20.1645,20.1722,86700.0
2012-11-05 15:05:00,26.27,26.3,26.27,26.28,177400.0,20.1645,20.1876,20.1645,20.1722,177400.0
2012-11-05 15:10:00,26.28,26.29,26.27,26.29,138700.0,20.1722,20.1799,20.1645,20.1799,138700.0
2012-11-05 15:15:00,26.29,26.3,26.28,26.28,76000.0,20.1799,20.1876,20.1722,20.1722,76000.0
2012-11-05 15:20:00,26.28,26.31,26.28,26.3,183700.0,20.1722,20.1952,20.1722,20.1876,183700.0
2012-11-05 15:25:00,26.31,26.32,26.3,26.31,66900.0,20.1952,20.2029,20.1876,20.1952,66900.0
2012-11-05 15:30:00,26.32,26.35,26.31,26.34,248500.0,20.2029,20.2259,20.1952,20.2183,248500.0
2012-11-05 15:35:00,26.34,26.36,26.32,26.36,175000.0,20.2183,20.2336,20.2029,20.2336,175000.0
2012-11-05 15:40:00,26.36,26.41,26.35,26.41,169900.0,20.2336,20.272,20.2259,20.272,169900.0
2012-11-05 15:45:00,26.41,26.46,26.4,26.43,371400.0,20.272,20.3104,20.2643,20.2874,371400.0
2012-11-05 15:50:00,26.44,26.44,26.39,26.39,367800.0,20.295,20.295,20.2566,20.2566,367800.0
2012-11-05 15:55:00,26.4,26.43,26.39,26.41,449500.0,20.2643,20.2874,20.2566,20.272,449500.0
2012-11-06 09:30:00,26.07,26.35,26.0,26.34,903400.0,20.011,20.2259,19.9573,20.2183,903400.0
2012-11-06 09:35:00,26.33,26.37,26.29,26.36,199800.0,20.2106,20.2413,20.1799,20.2336,199800.0
2012-11-06 09:40:00,26.36,26.37,26.31,26.35,237200.0,20.2336,20.2413,20.1952,20.2259,237200.0
2012-11-06 09:45:00,26.35,26.4,26.35,26.39,210000.0,20.2259,20.2643,20.2259,20.2566,210000.0
2012-11-06 09:50:00,26.39,26.41,26.39,26.4,277400.0,20.2566,20.272,20.2566,20.2643,277400.0
2012-11-06 09:55:00,26.39,26.42,26.38,26.38,177600.0,20.2566,20.2797,20.249,20.249,177600.0
2012-11-06 10:00:00,26.38,26.39,26.32,26.35,715600.0,20.249,20.2566,20.2029,20.2259,715600.0
2012-11-06 10:05:00,26.35,26.35,26.28,26.3,585200.0,20.2259,20.2259,20.1722,20.1876,585200.0
2012-11-06 10:10:00,26.31,26.34,26.31,26.31,151000.0,20.1952,20.2183,20.1952,20.1952,151000.0
2012-11-06 10:15:00,26.31,26.32,26.26,26.28,825800.0,20.1952,20.2029,20.1569,20.1722,825800.0
2012-11-06 10:20:00,26.28,26.28,26.26,26.27,149000.0,20.1722,20.1722,20.1569,20.1645,149000.0
2012-11-06 10:25:00,26.27,26.27,26.22,26.23,512200.0,20.1645,20.1645,20.1262,20.1338,512200.0
2012-11-06 10:30:00,26.23,26.25,26.22,26.24,804600.0,20.1338,20.1492,20.1262,20.1415,804600.0
2012-11-06 10:35:00,26.23,26.34,26.23,26.33,134000.0,20.1338,20.2183,20.1338,20.2106,134000.0
2012-11-06 10:40:00,26.34,26.37,26.29,26.36,273600.0,20.2183,20.2413,20.1799,20.2336,273600.0
2012-11-06 10:45:00,26.36,26.39,26.35,26.36,228600.0,20.2336,20.2566,20.2259,20.2336,228600.0
2012-11-06 10:50:00,26.36,26.4,26.35,26.4,450000.0,20.2336,20.2643,20.2259,20.2643,450000.0
2012-11-06 10:55:00,26.4,26.4,26.36,26.38,462000.0,20.2643,20.2643,20.2336,20.249,462000.0
2012-11-06 11:00:00,26.39,26.46,26.37,26.46,393600.0,20.2566,20.3104,20.2413,20.3104,393600.0
2012-11-06 11:05:00,26.46,26.47,26.43,26.45,122800.0,20.3104,20.3181,20.2874,20.3027,122800.0
2012-11-06 11:10:00,26.44,26.45,26.43,26.45,129800.0,20.295,20.3027,20.2874,20.3027,129800.0
2012-11-06 11:15:00,26.45,26.5,26.45,26.5,167600.0,20.3027,20.3411,20.3027,20.3411,167600.0
2012-11-06 11:20:00,26.49,26.5,26.43,26.44,134200.0,20.3334,20.3411,20.2874,20.295,134200.0
2012-11-06 11:25:00,26.44,26.44,26.42,26.42,126200.0,20.295,20.295,20.2797,20.2797,126200.0
2012-11-06 11:30:00,26.43,26.44,26.42,26.44,103000.0,20.2874,20.295,20.2797,20.295,103000.0
2012-11-06 11:35:00,26.44,26.6,26.43,26.56,714000.0,20.295,20.4178,20.2874,20.3871,714000.0
2012-11-06 11:40:00,26.56,26.6,26.54,26.59,309600.0,20.3871,20.4178,20.3718,20.4102,309600.0
2012-11-06 11:45:00,26.59,26.61,26.57,26.6,126800.0,20.4102,20.4255,20.3948,20.4178,126800.0
2012-11-06 11:50:00,26.59,26.62,26.59,26.62,156000.0,20.4102,20.4332,20.4102,20.4332,156000.0
2012-11-06 11:55:00,26.62,26.63,26.59,26.59,176600.0,20.4332,20.4409,20.4102,20.4102,176600.0
2012-11-06 12:00:00,26.58,26.63,26.57,26.61,402000.0,20.4025,20.4409,20.3948,20.4255,402000.0
2012-11-06 12:05:00,26.6,26.61,26.58,26.58,152800.0,20.4178,20.4255,20.4025,20.4025,152800.0
2012-11-06 12:10:00,26.59,26.59,26.54,26.55,584400.0,20.4102,20.4102,20.3718,20.3795,584400.0
2012-11-06 12:15:00,26.54,26.55,26.52,26.55,246800.0,20.3718,20.3795,20.3564,20.3795,246800.0
2012-11-06 12:20:00,26.54,26.55,26.52,26.54,143200.0,20.3718,20.3795,20.3564,20.3718,143200.0
2012-11-06 12:25:00,26.54,26.55,26.51,26.54,169600.0,20.3718,20.3795,20.3488,20.3718,169600.0
2012-11-06 12:30:00,26.53,26.55,26.53,26.55,264200.0,20.3641,20.3795,20.3641,20.3795,264200.0
2012-11-06 12:35:00,26.55,26.55,26.51,26.52,147800.0,20.3795,20.3795,20.3488,20.3564,147800.0
2012-11-06 12:40:00,26.52,26.53,26.49,26.5,198000.0,20.3564,20.3641,20.3334,20.3411,198000.0
2012-11-06 12:45:00,26.49,26.5,26.43,26.45,378200.0,20.3334,20.3411,20.2874,20.3027,378200.0
2012-11-06 12:50:00,26.45,26.45,26.44,26.45,45800.0,20.3027,20.3027,20.295,20.3027,45800.0
2012-11-06 12:55:00,26.44,26.49,26.44,26.47,195600.0,20.295,20.3334,20.295,20.3181,195600.0
2012-11-06 13:00:00,26.47,26.48,26.46,26.47,139800.0,20.3181,20.3257,20.3104,20.3181,139800.0
2012-11-06 13:05:00,26.48,26.48,26.47,26.48,96000.0,20.3257,20.3257,20.3181,20.3257,96000.0
2012-11-06 13:10:00,26.47,26.48,26.46,26.48,361200.0,20.3181,20.3257,20.3104,20.3257,361200.0
2012-11-06 13:15:00,26.48,26.48,26.44,26.46,565800.0,20.3257,20.3257,20.295,20.3104,565800.0
2012-11-06 13:20:00,26.46,26.47,26.45,26.46,121200.0,20.3104,20.3181,20.3027,20.3104,121200.0
2012-11-06 13:25:00,26.47,26.5,26.46,26.5,84600.0,20.3181,20.3411,20.3104,20.3411,84600.0
2012-11-06 13:30:00,26.5,26.5,26.49,26.49,110000.0,20.3411,20.3411,20.3334,20.3334,110000.0
2012-11-06 13:35:00,26.5,26.51,26.48,26.5,221600.0,20.3411,20.3488,20.3257,20.3411,221600.0
2012-11-06 13:40:00,26.5,26.51,26.49,26.51,82000.0,20.3411,20.3488,20.3334,20.3488,82000.0
2012-11-06 13:45:00,26.51,26.52,26.49,26.49,190000.0,20.3488,20.3564,20.3334,20.3334,190000.0
2012-11-06 13:50:00,26.49,26.51,26.49,26.51,316400.0,20.3334,20.3488,20.3334,20.3488,316400.0
2012-11-06 13:55:00,26.5,26.51,26.49,26.49,440000.0,20.3411,20.3488,20.3334,20.3334,440000.0
2012-11-06 14:00:00,26.49,26.5,26.48,26.49,515800.0,20.3334,20.3411,20.3257,20.3334,515800.0
2012-11-06 14:05:00,26.48,26.49,26.47,26.47,116000.0,20.3257,20.3334,20.3181,20.3181,116000.0
2012-11-06 14:10:00,26.47,26.49,26.46,26.49,277200.0,20.3181,20.3334,20.3104,20.3334,277200.0
2012-11-06 14:15:00,26.48,26.5,26.46,26.48,141000.0,20.3257,20.3411,20.3104,20.3257,141000.0
2012-11-06 14:20:00,26.48,26.49,26.47,26.49,154000.0,20.3257,20.3334,20.3181,20.3334,154000.0
2012-11-06 14:25:00,26.49,26.51,26.49,26.5,163000.0,20.3334,20.3488,20.3334,20.3411,163000.0
2012-11-06 14:30:00,26.49,26.52,26.49,26.52,203200.0,20.3334,20.3564,20.3334,20.3564,203200.0
2012-11-06 14:35:00,26.52,26.52,26.51,26.52,85000.0,20.3564,20.3564,20.3488,20.3564,85000.0
2012-11-06 14:40:00,26.52,26.52,26.49,26.5,469800.0,20.3564,20.3564,20.3334,20.3411,469800.0
2012-11-06 14:45:00,26.51,26.51,26.49,26.5,354600.0,20.3488,20.3488,20.3334,20.3411,354600.0
2012-11-06 14:50:00,26.51,26.54,26.5,26.52,590000.0,20.3488,20.3718,20.3411,20.3564,590000.0
2012-11-06 14:55:00,26.53,26.53,26.52,26.53,161600.0,20.3641,20.3641,20.3564,20.3641,161600.0
2012-11-06 15:00:00,26.52,26.53,26.52,26.53,96600.0,20.3564,20.3641,20.3564,20.3641,96600.0
2012-11-06 15:05:00,26.52,26.53,26.52,26.52,112600.0,20.3564,20.3641,20.3564,20.3564,112600.0
2012-11-06 15:10:00,26.53,26.53,26.5,26.5,294600.0,20.3641,20.3641,20.3411,20.3411,294600.0
2012-11-06 15:15:00,26.51,26.52,26.5,26.51,168200.0,20.3488,20.3564,20.3411,20.3488,168200.0
2012-11-06 15:20:00,26.52,26.53,26.51,26.53,252800.0,20.3564,20.3641,20.3488,20.3641,252800.0
2012-11-06 15:25:00,26.53,26.53,26.5,26.52,338000.0,20.3641,20.3641,20.3411,20.3564,338000.0
2012-11-06 15:30:00,26.51,26.52,26.5,26.5,499800.0,20.3488,20.3564,20.3411,20.3411,499800.0
2012-11-06 15:35:00,26.51,26.52,26.49,26.52,469800.0,20.3488,20.3564,20.3334,20.3564,469800.0
2012-11-06 15:40:00,26.52,26.54,26.51,26.54,572600.0,20.3564,20.3718,20.3488,20.3718,572600.0
2012-11-06 15:45:00,26.53,26.56,26.53,26.56,499200.0,20.3641,20.3871,20.3641,20.3871,499200.0
2012-11-06 15:50:00,26.57,26.58,26.51,26.51,1504600.0,20.3948,20.4025,20.3488,20.3488,1504600.0
2012-11-06 15:55:00,26.52,26.53,26.48,26.5,2528400.0,20.3564,20.3641,20.3257,20.3411,2528400.0
2012-11-07 09:30:00,26.25,26.25,26.1,26.16,634800.0,20.1492,20.1492,20.034,20.0801,634800.0
2012-11-07 09:35:00,26.17,26.25,26.12,26.24,298000.0,20.0878,20.1492,20.0494,20.1415,298000.0
2012-11-07 09:40:00,26.24,26.26,26.23,26.24,274400.0,20.1415,20.1569,20.1338,20.1415,274400.0
2012-11-07 09:45:00,26.24,26.26,26.23,26.26,324000.0,20.1415,20.1569,20.1338,20.1569,324000.0
2012-11-07 09:50:00,26.26,26.31,26.21,26.28,237400.0,20.1569,20.1952,20.1185,20.1722,237400.0
2012-11-07 09:55:00,26.28,26.28,26.23,26.25,209000.0,20.1722,20.1722,20.1338,20.1492,209000.0
2012-11-07 10:00:00,26.24,26.25,26.2,26.22,256000.0,20.1415,20.1492,20.1108,20.1262,256000.0
2012-11-07 10:05:00,26.22,26.24,26.2,26.24,159600.0,20.1262,20.1415,20.1108,20.1415,159600.0
2012-11-07 10:10:00,26.24,26.24,26.21,26.22,218800.0,20.1415,20.1415,20.1185,20.1262,218800.0
2012-11-07 10:15:00,26.22,26.23,26.14,26.17,395000.0,20.1262,20.1338,20.0648,20.0878,395000.0
2012-11-07 10:20:00,26.16,26.22,26.15,26.21,330200.0,20.0801,20.1262,20.0724,20.1185,330200.0
2012-11-07 10:25:00,26.21,26.21,26.18,26.21,218800.0,20.1185,20.1185,20.0955,20.1185,218800.0
2012-11-07 10:30:00,26.21,26.25,26.19,26.24,303400.0,20.1185,20.1492,20.1031,20.1415,303400.0
2012-11-07 10:35:00,26.23,26.27,26.2,26.2,199000.0,20.1338,20.1645,20.1108,20.1108,199000.0
2012-11-07 10:40:00,26.21,26.21,26.18,26.19,980800.0,20.1185,20.1185,20.0955,20.1031,980800.0
2012-11-07 10:45:00,26.18,26.19,26.14,26.14,186200.0,20.0955,20.1031,20.0648,20.0648,186200.0
2012-11-07 10:50:00,26.15,26.16,26.11,26.13,274600.0,20.0724,20.0801,20.0417,20.0571,274600.0
2012-11-07 10:55:00,26.13,26.15,26.07,26.07,287400.0,20.0571,20.0724,20.011,20.011,287400.0
2012-11-07 11:00:00,26.08,26.14,26.07,26.14,281400.0,20.0187,20.0648,20.011,20.0648,281400.0
2012-11-07 11:05:00,26.13,26.2,26.13,26.2,354800.0,20.0571,20.1108,20.0571,20.1108,354800.0
2012-11-07 11:10:00,26.2,26.25,26.19,26.25,664600.0,20.1108,20.1492,20.1031,20.1492,664600.0
2012-11-07 11:15:00,26.25,26.25,26.2,26.2,213400.0,20.1492,20.1492,20.1108,20.1108,213400.0
2012-11-07 11:20:00,26.21,26.23,26.19,26.21,316400.0,20.1185,20.1338,20.1031,20.1185,316400.0
2012-11-07 11:25:00,26.21,26.23,26.19,26.2,503600.0,20.1185,20.1338,20.1031,20.1108,503600.0
2012-11-07 11:30:00,26.2,26.24,26.19,26.22,1554600.0,20.1108,20.1415,20.1031,20.1262,1554600.0
2012-11-07 11:35:00,26.23,26.29,26.21,26.29,293200.0,20.1338,20.1799,20.1185,20.1799,293200.0
2012-11-07 11:40:00,26.29,26.3,26.26,26.26,244400.0,20.1799,20.1876,20.1569,20.1569,244400.0
2012-11-07 11:45:00,26.27,26.32,26.24,26.32,345400.0,20.1645,20.2029,20.1415,20.2029,345400.0
2012-11-07 11:50:00,26.31,26.32,26.28,26.31,170200.0,20.1952,20.2029,20.1722,20.1952,170200.0
2012-11-07 11:55:00,26.31,26.31,26.3,26.31,309200.0,20.1952,20.1952,20.1876,20.1952,309200.0
2012-11-07 12:00:00,26.31,26.35,26.29,26.35,256200.0,20.1952,20.2259,20.1799,20.2259,256200.0
2012-11-07 12:05:00,26.35,26.35,26.29,26.3,190000.0,20.2259,20.2259,20.1799,20.1876,190000.0
2012-11-07 12:10:00,26.3,26.3,26.25,26.27,153400.0,20.1876,20.1876,20.1492,20.1645,153400.0
2012-11-07 12:15:00,26.27,26.29,26.26,26.27,194600.0,20.1645,20.1799,20.1569,20.1645,194600.0
2012-11-07 12:20:00,26.27,26.3,26.27,26.28,308600.0,20.1645,20.1876,20.1645,20.1722,308600.0
2012-11-07 12:25:00,26.27,26.3,26.24,26.25,188400.0,20.1645,20.1876,20.1415,20.1492,188400.0
2012-11-07 12:30:00,26.25,26.26,26.23,26.25,136000.0,20.1492,20.1569,20.1338,20.1492,136000.0
2012-11-07 12:35:00,26.26,26.3,26.24,26.3,142400.0,20.1569,20.1876,20.1415,20.1876,142400.0
2012-11-07 12:40:00,26.3,26.32,26.29,26.31,232000.0,20.1876,20.2029,20.1799,20.1952,232000.0
2012-11-07 12:45:00,26.31,26.32,26.28,26.29,210200.0,20.1952,20.2029,20.1722,20.1799,210200.0
2012-11-07 12:50:00,26.29,26.29,26.27,26.28,97800.0,20.1799,20.1799,20.1645,20.1722,97800.0
2012-11-07 12:55:00,26.27,26.29,26.24,26.29,186200.0,20.1645,20.1799,20.1415,20.1799,186200.0
2012-11-07 13:00:00,26.29,26.32,26.27,26.32,272200.0,20.1799,20.2029,20.1645,20.2029,272200.0
2012-11-07 13:05:00,26.32,26.41,26.32,26.41,198800.0,20.2029,20.272,20.2029,20.272,198800.0
2012-11-07 13:10:00,26.41,26.42,26.37,26.38,158800.0,20.272,20.2797,20.2413,20.249,158800.0
2012-11-07 13:15:00,26.37,26.41,26.34,26.34,183400.0,20.2413,20.272,20.2183,20.2183,183400.0
2012-11-07 13:20:00,26.35,26.38,26.32,26.33,576600.0,20.2259,20.249,20.2029,20.2106,576600.0
2012-11-07 13:25:00,26.33,26.37,26.29,26.32,201200.0,20.2106,20.2413,20.1799,20.2029,201200.0
2012-11-07 13:30:00,26.32,26.34,26.31,26.31,70400.0,20.2029,20.2183,20.1952,20.1952,70400.0
2012-11-07 13:35:00,26.32,26.35,26.3,26.33,95000.0,20.2029,20.2259,20.1876,20.2106,95000.0
2012-11-07 13:40:00,26.32,26.33,26.3,26.32,155000.0,20.2029,20.2106,20.1876,20.2029,155000.0
2012-11-07 13:45:00,26.32,26.32,26.3,26.31,175400.0,20.2029,20.2029,20.1876,20.1952,175400.0
2012-11-07 13:50:00,26.3,26.34,26.3,26.33,148200.0,20.1876,20.2183,20.1876,20.2106,148200.0
2012-11-07 13:55:00,26.33,26.36,26.29,26.3,233800.0,20.2106,20.2336,20.1799,20.1876,233800.0
2012-11-07 14:00:00,26.3,26.32,26.27,26.3,244600.0,20.1876,20.2029,20.1645,20.1876,244600.0
2012-11-07 14:05:00,26.3,26.31,26.3,26.3,107800.0,20.1876,20.1952,20.1876,20.1876,107800.0
2012-11-07 14:10:00,26.31,26.31,26.29,26.3,173800.0,20.1952,20.1952,20.1799,20.1876,173800.0
2012-11-07 14:15:00,26.3,26.31,26.28,26.29,206600.0,20.1876,20.1952,20.1722,20.1799,206600.0
2012-11-07 14:20:00,26.28,26.3,26.28,26.3,89600.0,20.1722,20.1876,20.1722,20.1876,89600.0
2012-11-07 14:25:00,26.3,26.3,26.28,26.29,162000.0,20.1876,20.1876,20.1722,20.1799,162000.0
2012-11-07 14:30:00,26.29,26.29,26.25,26.25,140800.0,20.1799,20.1799,20.1492,20.1492,140800.0
2012-11-07 14:35:00,26.26,26.26,26.21,26.25,414600.0,20.1569,20.1569,20.1185,20.1492,414600.0
2012-11-07 14:40:00,26.25,26.25,26.24,26.25,156400.0,20.1492,20.1492,20.1415,20.1492,156400.0
2012-11-07 14:45:00,26.24,26.27,26.24,26.27,148000.0,20.1415,20.1645,20.1415,20.1645,148000.0
2012-11-07 14:50:00,26.27,26.29,26.26,26.29,155600.0,20.1645,20.1799,20.1569,20.1799,155600.0
2012-11-07 14:55:00,26.29,26.34,26.29,26.32,107000.0,20.1799,20.2183,20.1799,20.2029,107000.0
2012-11-07 15:00:00,26.32,26.33,26.3,26.32,226000.0,20.2029,20.2106,20.1876,20.2029,226000.0
2012-11-07 15:05:00,26.31,26.32,26.3,26.3,187800.0,20.1952,20.2029,20.1876,20.1876,187800.0
2012-11-07 15:10:00,26.3,26.33,26.3,26.3,171000.0,20.1876,20.2106,20.1876,20.1876,171000.0
2012-11-07 15:15:00,26.3,26.31,26.29,26.3,246200.0,20.1876,20.1952,20.1799,20.1876,246200.0
2012-11-07 15:20:00,26.3,26.35,26.3,26.35,568600.0,20.1876,20.2259,20.1876,20.2259,568600.0
2012-11-07 15:25:00,26.34,26.39,26.32,26.35,249800.0,20.2183,20.2566,20.2029,20.2259,249800.0
2012-11-07 15:30:00,26.35,26.36,26.3,26.32,276000.0,20.2259,20.2336,20.1876,20.2029,276000.0
2012-11-07 15:35:00,26.32,26.32,26.28,26.29,713600.0,20.2029,20.2029,20.1722,20.1799,713600.0
2012-11-07 15:40:00,26.29,26.31,26.27,26.3,652400.0,20.1799,20.1952,20.1645,20.1876,652400.0
2012-11-07 15:45:00,26.31,26.32,26.24,26.25,752600.0,20.1952,20.2029,20.1415,20.1492,752600.0
2012-11-07 15:50:00,26.25,26.29,26.22,26.28,988600.0,20.1492,20.1799,20.1262,20.1722,988600.0
2012-11-07 15:55:00,26.27,26.31,26.23,26.26,1871800.0,20.1645,20.1952,20.1338,20.1569,1871800.0
2012-11-08 09:30:00,25.8,26.21,25.76,25.94,2635600.0,19.8038,20.1185,19.7731,19.9112,2635600.0
2012-11-08 09:35:00,25.94,26.23,25.9,26.02,1023800.0,19.9112,20.1338,19.8805,19.9726,1023800.0
2012-11-08 09:40:00,26.01,26.17,26.01,26.14,415700.0,19.965,20.0878,19.965,20.0648,415700.0
2012-11-08 09:45:00,26.14,26.26,26.1,26.25,384100.0,20.0648,20.1569,20.034,20.1492,384100.0
2012-11-08 09:50:00,26.25,26.48,26.25,26.45,712600.0,20.1492,20.3257,20.1492,20.3027,712600.0
2012-11-08 09:55:00,26.45,26.59,26.44,26.53,1017500.0,20.3027,20.4102,20.295,20.3641,1017500.0
2012-11-08 10:00:00,26.53,26.55,26.25,26.3,709200.0,20.3641,20.3795,20.1492,20.1876,709200.0
2012-11-08 10:05:00,26.3,26.3,26.15,26.21,391800.0,20.1876,20.1876,20.0724,20.1185,391800.0
2012-11-08 10:10:00,26.2,26.26,26.14,26.24,581300.0,20.1108,20.1569,20.0648,20.1415,581300.0
2012-11-08 10:15:00,26.24,26.26,26.2,26.26,395500.0,20.1415,20.1569,20.1108,20.1569,395500.0
2012-11-08 10:20:00,26.25,26.32,26.19,26.2,238900.0,20.1492,20.2029,20.1031,20.1108,238900.0
2012-11-08 10:25:00,26.21,26.21,26.1,26.17,185200.0,20.1185,20.1185,20.034,20.0878,185200.0
2012-11-08 10:30:00,26.16,26.19,26.15,26.19,126800.0,20.0801,20.1031,20.0724,20.1031,126800.0
2012-11-08 10:35:00,26.19,26.22,26.18,26.2,351600.0,20.1031,20.1262,20.0955,20.1108,351600.0
2012-11-08 10:40:00,26.2,26.21,26.14,26.16,320300.0,20.1108,20.1185,20.0648,20.0801,320300.0
2012-11-08 10:45:00,26.16,26.21,26.15,26.2,241800.0,20.0801,20.1185,20.0724,20.1108,241800.0
2012-11-08 10:50:00,26.2,26.21,26.19,26.19,289300.0,20.1108,20.1185,20.1031,20.1031,289300.0
2012-11-08 10:55:00,26.2,26.21,26.16,26.19,152600.0,20.1108,20.1185,20.0801,20.1031,152600.0
2012-11-08 11:00:00,26.2,26.2,26.14,26.14,205100.0,20.1108,20.1108,20.0648,20.0648,205100.0
2012-11-08 11:05:00,26.14,26.19,26.1,26.13,918000.0,20.0648,20.1031,20.034,20.0571,918000.0
2012-11-08 11:10:00,26.14,26.2,26.09,26.1,429300.0,20.0648,20.1108,20.0264,20.034,429300.0
2012-11-08 11:15:00,26.1,26.12,26.08,26.08,402900.0,20.034,20.0494,20.0187,20.0187,402900.0
2012-11-08 11:20:00,26.07,26.08,26.01,26.03,383100.0,20.011,20.0187,19.965,19.9803,383100.0
2012-11-08 11:25:00,26.03,26.04,25.99,26.01,834900.0,19.9803,19.988,19.9496,19.965,834900.0
2012-11-08 11:30:00,26.01,26.09,25.98,26.09,631800.0,19.965,20.0264,19.9419,20.0264,631800.0
2012-11-08 11:35:00,26.09,26.09,25.98,26.02,297700.0,20.0264,20.0264,19.9419,19.9726,297700.0
2012-11-08 11:40:00,26.01,26.02,25.99,26.0,385100.0,19.965,19.9726,19.9496,19.9573,385100.0
2012-11-08 11:45:00,26.01,26.12,26.0,26.11,215700.0,19.965,20.0494,19.9573,20.0417,215700.0
2012-11-08 11:50:00,26.11,26.23,26.08,26.19,295500.0,20.0417,20.1338,20.0187,20.1031,295500.0
2012-11-08 11:55:00,26.2,26.2,26.15,26.16,111800.0,20.1108,20.1108,20.0724,20.0801,111800.0
2012-11-08 12:00:00,26.16,26.17,26.12,26.15,499700.0,20.0801,20.0878,20.0494,20.0724,499700.0
2012-11-08 12:05:00,26.15,26.16,26.1,26.14,771800.0,20.0724,20.0801,20.034,20.0648,771800.0
2012-11-08 12:10:00,26.14,26.16,26.1,26.16,577600.0,20.0648,20.0801,20.034,20.0801,577600.0
2012-11-08 12:15:00,26.15,26.16,26.12,26.13,345800.0,20.0724,20.0801,20.0494,20.0571,345800.0
2012-11-08 12:20:00,26.13,26.16,26.12,26.14,189200.0,20.0571,20.0801,20.0494,20.0648,189200.0
2012-11-08 12:25:00,26.14,26.15,26.12,26.15,106100.0,20.0648,20.0724,20.0494,20.0724,106100.0
2012-11-08 12:30:00,26.15,26.16,26.1,26.16,235800.0,20.0724,20.0801,20.034,20.0801,235800.0
2012-11-08 12:35:00,26.15,26.16,26.07,26.11,336500.0,20.0724,20.0801,20.011,20.0417,336500.0
2012-11-08 12:40:00,26.11,26.15,26.11,26.14,128600.0,20.0417,20.0724,20.0417,20.0648,128600.0
2012-11-08 12:45:00,26.15,26.15,26.08,26.13,156000.0,20.0724,20.0724,20.0187,20.0571,156000.0
2012-11-08 12:50:00,26.14,26.16,26.12,26.12,174400.0,20.0648,20.0801,20.0494,20.0494,174400.0
2012-11-08 12:55:00,26.12,26.17,26.12,26.17,229100.0,20.0494,20.0878,20.0494,20.0878,229100.0
2012-11-08 13:00:00,26.18,26.23,26.17,26.21,397300.0,20.0955,20.1338,20.0878,20.1185,397300.0
2012-11-08 13:05:00,26.21,26.22,26.18,26.22,213300.0,20.1185,20.1262,20.0955,20.1262,213300.0
2012-11-08 13:10:00,26.22,26.23,26.19,26.2,119100.0,20.1262,20.1338,20.1031,20.1108,119100.0
2012-11-08 13:15:00,26.2,26.23,26.18,26.2,174100.0,20.1108,20.1338,20.0955,20.1108,174100.0
2012-11-08 13:20:00,26.2,26.23,26.19,26.19,452200.0,20.1108,20.1338,20.1031,20.1031,452200.0
2012-11-08 13:25:00,26.2,26.2,26.15,26.17,372300.0,20.1108,20.1108,20.0724,20.0878,372300.0
2012-11-08 13:30:00,26.18,26.19,26.15,26.19,508500.0,20.0955,20.1031,20.0724,20.1031,508500.0
2012-11-08 13:35:00,26.19,26.21,26.18,26.21,225600.0,20.1031,20.1185,20.0955,20.1185,225600.0
2012-11-08 13:40:00,26.2,26.22,26.2,26.22,61600.0,20.1108,20.1262,20.1108,20.1262,61600.0
2012-11-08 13:45:00,26.21,26.22,26.2,26.2,320200.0,20.1185,20.1262,20.1108,20.1108,320200.0
2012-11-08 13:50:00,26.2,26.23,26.19,26.21,357400.0,20.1108,20.1338,20.1031,20.1185,357400.0
2012-11-08 13:55:00,26.21,26.25,26.19,26.24,273100.0,20.1185,20.1492,20.1031,20.1415,273100.0
2012-11-08 14:00:00,26.23,26.26,26.2,26.23,323900.0,20.1338,20.1569,20.1108,20.1338,323900.0
2012-11-08 14:05:00,26.23,26.23,26.17,26.21,171200.0,20.1338,20.1338,20.0878,20.1185,171200.0
2012-11-08 14:10:00,26.21,26.23,26.18,26.22,115900.0,20.1185,20.1338,20.0955,20.1262,115900.0
2012-11-08 14:15:00,26.21,26.22,26.16,26.16,148500.0,20.1185,20.1262,20.0801,20.0801,148500.0
2012-11-08 14:20:00,26.17,26.2,26.15,26.19,120600.0,20.0878,20.1108,20.0724,20.1031,120600.0
2012-11-08 14:25:00,26.19,26.19,26.18,26.19,35100.0,20.1031,20.1031,20.0955,20.1031,35100.0
2012-11-08 14:30:00,26.18,26.19,26.18,26.19,61300.0,20.0955,20.1031,20.0955,20.1031,61300.0
2012-11-08 14:35:00,26.19,26.19,26.15,26.16,93000.0,20.1031,20.1031,20.0724,20.0801,93000.0
2012-11-08 14:40:00,26.15,26.17,26.15,26.17,350700.0,20.0724,20.0878,20.0724,20.0878,350700.0
2012-11-08 14:45:00,26.17,26.2,26.16,26.2,284400.0,20.0878,20.1108,20.0801,20.1108,284400.0
2012-11-08 14:50:00,26.2,26.2,26.19,26.2,193300.0,20.1108,20.1108,20.1031,20.1108,193300.0
2012-11-08 14:55:00,26.19,26.22,26.19,26.22,301700.0,20.1031,20.1262,20.1031,20.1262,301700.0
2012-11-08 15:00:00,26.21,26.21,26.19,26.2,474100.0,20.1185,20.1185,20.1031,20.1108,474100.0
2012-11-08 15:05:00,26.2,26.21,26.15,26.17,275700.0,20.1108,20.1185,20.0724,20.0878,275700.0
2012-11-08 15:10:00,26.17,26.2,26.15,26.2,473800.0,20.0878,20.1108,20.0724,20.1108,473800.0
2012-11-08 15:15:00,26.19,26.22,26.19,26.2,343400.0,20.1031,20.1262,20.1031,20.1108,343400.0
2012-11-08 15:20:00,26.2,26.22,26.19,26.2,469400.0,20.1108,20.1262,20.1031,20.1108,469400.0
2012-11-08 15:25:00,26.2,26.21,26.19,26.19,553700.0,20.1108,20.1185,20.1031,20.1031,553700.0
2012-11-08 15:30:00,26.2,26.2,26.17,26.19,313000.0,20.1108,20.1108,20.0878,20.1031,313000.0
2012-11-08 15:35:00,26.19,26.21,26.17,26.21,621500.0,20.1031,20.1185,20.0878,20.1185,621500.0
2012-11-08 15:40:00,26.21,26.21,26.15,26.17,908400.0,20.1185,20.1185,20.0724,20.0878,908400.0
2012-11-08 15:45:00,26.17,26.17,26.11,26.12,387100.0,20.0878,20.0878,20.0417,20.0494,387100.0
2012-11-08 15:50:00,26.12,26.17,26.11,26.17,650600.0,20.0494,20.0878,20.0417,20.0878,650600.0
2012-11-08 15:55:00,26.17,26.18,26.09,26.12,1736100.0,20.0878,20.0955,20.0264,20.0494,1736100.0
2012-11-09 09:30:00,26.03,26.09,25.93,26.01,1860000.0,19.9803,20.0264,19.9036,19.965,1860000.0
2012-11-09 09:35:00,26.0,26.2,25.99,26.14,1108000.0,19.9573,20.1108,19.9496,20.0648,1108000.0
2012-11-09 09:40:00,26.13,26.16,26.06,26.11,1190000.0,20.0571,20.0801,20.0033,20.0417,1190000.0
2012-11-09 09:45:00,26.11,26.12,25.96,25.96,270200.0,20.0417,20.0494,19.9266,19.9266,270200.0
2012-11-09 09:50:00,25.96,25.99,25.92,25.98,500600.0,19.9266,19.9496,19.8959,19.9419,500600.0
2012-11-09 09:55:00,25.98,26.07,25.87,25.89,1761600.0,19.9419,20.011,19.8575,19.8729,1761600.0
2012-11-09 10:00:00,25.89,25.95,25.76,25.8,528800.0,19.8729,19.9189,19.7731,19.8038,528800.0
2012-11-09 10:05:00,25.8,25.86,25.8,25.84,437800.0,19.8038,19.8498,19.8038,19.8345,437800.0
2012-11-09 10:10:00,25.84,25.85,25.8,25.85,352600.0,19.8345,19.8422,19.8038,19.8422,352600.0
2012-11-09 10:15:00,25.85,25.88,25.84,25.87,1256600.0,19.8422,19.8652,19.8345,19.8575,1256600.0
2012-11-09 10:20:00,25.87,25.97,25.85,25.91,969800.0,19.8575,19.9343,19.8422,19.8882,969800.0
2012-11-09 10:25:00,25.91,25.98,25.89,25.95,555800.0,19.8882,19.9419,19.8729,19.9189,555800.0
2012-11-09 10:30:00,25.96,25.98,25.92,25.96,1996400.0,19.9266,19.9419,19.8959,19.9266,1996400.0
2012-11-09 10:35:00,25.96,25.97,25.93,25.97,638400.0,19.9266,19.9343,19.9036,19.9343,638400.0
2012-11-09 10:40:00,25.96,26.02,25.96,26.0,224800.0,19.9266,19.9726,19.9266,19.9573,224800.0
2012-11-09 10:45:00,26.0,26.06,26.0,26.04,241200.0,19.9573,20.0033,19.9573,19.988,241200.0
2012-11-09 10:50:00,26.03,26.04,25.99,26.03,1191200.0,19.9803,19.988,19.9496,19.9803,1191200.0
2012-11-09 10:55:00,26.04,26.04,26.0,26.01,625800.0,19.988,19.988,19.9573,19.965,625800.0
2012-11-09 11:00:00,26.01,26.05,26.0,26.03,493400.0,19.965,19.9957,19.9573,19.9803,493400.0
2012-11-09 11:05:00,26.04,26.06,26.0,26.0,489400.0,19.988,20.0033,19.9573,19.9573,489400.0
2012-11-09 11:10:00,26.0,26.05,25.99,26.03,1115800.0,19.9573,19.9957,19.9496,19.9803,1115800.0
2012-11-09 11:15:00,26.03,26.1,26.03,26.05,529400.0,19.9803,20.034,19.9803,19.9957,529400.0
2012-11-09 11:20:00,26.05,26.05,26.0,26.02,414200.0,19.9957,19.9957,19.9573,19.9726,414200.0
2012-11-09 11:25:00,26.02,26.06,26.01,26.06,754800.0,19.9726,20.0033,19.965,20.0033,754800.0
2012-11-09 11:30:00,26.05,26.09,26.04,26.08,211400.0,19.9957,20.0264,19.988,20.0187,211400.0
2012-11-09 11:35:00,26.08,26.16,26.07,26.15,364800.0,20.0187,20.0801,20.011,20.0724,364800.0
2012-11-09 11:40:00,26.15,26.15,26.08,26.09,256200.0,20.0724,20.0724,20.0187,20.0264,256200.0
2012-11-09 11:45:00,26.09,26.12,26.07,26.08,513400.0,20.0264,20.0494,20.011,20.0187,513400.0
2012-11-09 11:50:00,26.08,26.11,26.08,26.08,86400.0,20.0187,20.0417,20.0187,20.0187,86400.0
2012-11-09 11:55:00,26.08,26.11,26.07,26.1,130200.0,20.0187,20.0417,20.011,20.034,130200.0
2012-11-09 12:00:00,26.11,26.15,26.1,26.11,220800.0,20.0417,20.0724,20.034,20.0417,220800.0
2012-11-09 12:05:00,26.11,26.14,26.11,26.14,150400.0,20.0417,20.0648,20.0417,20.0648,150400.0
2012-11-09 12:10:00,26.14,26.2,26.13,26.18,235800.0,20.0648,20.1108,20.0571,20.0955,235800.0
2012-11-09 12:15:00,26.17,26.2,26.17,26.19,159400.0,20.0878,20.1108,20.0878,20.1031,159400.0
2012-11-09 12:20:00,26.19,26.19,26.14,26.15,225400.0,20.1031,20.1031,20.0648,20.0724,225400.0
2012-11-09 12:25:00,26.16,26.17,26.13,26.13,266000.0,20.0801,20.0878,20.0571,20.0571,266000.0
2012-11-09 12:30:00,26.13,26.17,26.13,26.17,116400.0,20.0571,20.0878,20.0571,20.0878,116400.0
2012-11-09 12:35:00,26.17,26.18,26.15,26.15,98800.0,20.0878,20.0955,20.0724,20.0724,98800.0
2012-11-09 12:40:00,26.15,26.15,26.13,26.14,56600.0,20.0724,20.0724,20.0571,20.0648,56600.0
2012-11-09 12:45:00,26.13,26.14,26.12,26.14,79000.0,20.0571,20.0648,20.0494,20.0648,79000.0
2012-11-09 12:50:00,26.14,26.15,26.12,26.13,215800.0,20.0648,20.0724,20.0494,20.0571,215800.0
2012-11-09 12:55:00,26.13,26.14,26.11,26.12,219200.0,20.0571,20.0648,20.0417,20.0494,219200.0
2012-11-09 13:00:00,26.11,26.13,26.07,26.07,242600.0,20.0417,20.0571,20.011,20.011,242600.0
2012-11-09 13:05:00,26.07,26.08,26.04,26.05,737400.0,20.011,20.0187,19.988,19.9957,737400.0
2012-11-09 13:10:00,26.05,26.06,26.03,26.05,439600.0,19.9957,20.0033,19.9803,19.9957,439600.0
2012-11-09 13:15:00,26.05,26.11,26.05,26.11,405400.0,19.9957,20.0417,19.9957,20.0417,405400.0
2012-11-09 13:20:00,26.1,26.11,26.03,26.04,262000.0,20.034,20.0417,19.9803,19.988,262000.0
2012-11-09 13:25:00,26.04,26.07,26.04,26.04,415800.0,19.988,20.011,19.988,19.988,415800.0
2012-11-09 13:30:00,26.04,26.06,26.02,26.04,205200.0,19.988,20.0033,19.9726,19.988,205200.0
2012-11-09 13:35:00,26.03,26.06,26.0,26.04,267000.0,19.9803,20.0033,19.9573,19.988,267000.0
2012-11-09 13:40:00,26.05,26.06,26.01,26.06,826800.0,19.9957,20.0033,19.965,20.0033,826800.0
2012-11-09 13:45:00,26.06,26.15,26.06,26.13,455200.0,20.0033,20.0724,20.0033,20.0571,455200.0
2012-11-09 13:50:00,26.14,26.16,26.14,26.15,216800.0,20.0648,20.0801,20.0648,20.0724,216800.0
2012-11-09 13:55:00,26.15,26.2,26.15,26.17,148800.0,20.0724,20.1108,20.0724,20.0878,148800.0
2012-11-09 14:00:00,26.18,26.18,26.14,26.15,272200.0,20.0955,20.0955,20.0648,20.0724,272200.0
2012-11-09 14:05:00,26.16,26.16,26.1,26.12,209200.0,20.0801,20.0801,20.034,20.0494,209200.0
2012-11-09 14:10:00,26.12,26.13,26.11,26.12,149800.0,20.0494,20.0571,20.0417,20.0494,149800.0
2012-11-09 14:15:00,26.13,26.2,26.13,26.16,279600.0,20.0571,20.1108,20.0571,20.0801,279600.0
2012-11-09 14:20:00,26.17,26.2,26.16,26.18,140800.0,20.0878,20.1108,20.0801,20.0955,140800.0
2012-11-09 14:25:00,26.19,26.2,26.16,26.19,228400.0,20.1031,20.1108,20.0801,20.1031,228400.0
2012-11-09 14:30:00,26.19,26.23,26.18,26.2,224000.0,20.1031,20.1338,20.0955,20.1108,224000.0
2012-11-09 14:35:00,26.2,26.23,26.17,26.17,407400.0,20.1108,20.1338,20.0878,20.0878,407400.0
2012-11-09 14:40:00,26.17,26.18,26.13,26.13,436600.0,20.0878,20.0955,20.0571,20.0571,436600.0
2012-11-09 14:45:00,26.13,26.15,26.12,26.12,396200.0,20.0571,20.0724,20.0494,20.0494,396200.0
2012-11-09 14:50:00,26.12,26.13,26.09,26.11,367400.0,20.0494,20.0571,20.0264,20.0417,367400.0
2012-11-09 14:55:00,26.1,26.14,26.09,26.11,784400.0,20.034,20.0648,20.0264,20.0417,784400.0
2012-11-09 15:00:00,26.11,26.14,26.11,26.14,214400.0,20.0417,20.0648,20.0417,20.0648,214400.0
2012-11-09 15:05:00,26.14,26.14,26.07,26.09,223800.0,20.0648,20.0648,20.011,20.0264,223800.0
2012-11-09 15:10:00,26.08,26.13,26.08,26.12,201600.0,20.0187,20.0571,20.0187,20.0494,201600.0
2012-11-09 15:15:00,26.12,26.12,26.11,26.11,199400.0,20.0494,20.0494,20.0417,20.0417,199400.0
2012-11-09 15:20:00,26.11,26.13,26.11,26.12,229600.0,20.0417,20.0571,20.0417,20.0494,229600.0
2012-11-09 15:25:00,26.13,26.14,26.11,26.13,293800.0,20.0571,20.0648,20.0417,20.0571,293800.0
2012-11-09 15:30:00,26.14,26.14,26.12,26.13,274600.0,20.0648,20.0648,20.0494,20.0571,274600.0
2012-11-09 15:35:00,26.12,26.14,26.06,26.08,800000.0,20.0494,20.0648,20.0033,20.0187,800000.0
2012-11-09 15:40:00,26.08,26.11,26.08,26.08,445800.0,20.0187,20.0417,20.0187,20.0187,445800.0
2012-11-09 15:45:00,26.09,26.12,26.07,26.08,601800.0,20.0264,20.0494,20.011,20.0187,601800.0
2012-11-09 15:50:00,26.08,26.09,26.05,26.05,877200.0,20.0187,20.0264,19.9957,19.9957,877200.0
2012-11-09 15:55:00,26.05,26.06,26.0,26.02,1320400.0,19.9957,20.0033,19.9573,19.9726,1320400.0
2012-11-12 09:30:00,26.09,26.17,25.9,25.98,263400.0,20.0264,20.0878,19.8805,19.9419,263400.0
2012-11-12 09:35:00,25.97,26.08,25.97,26.06,178400.0,19.9343,20.0187,19.9343,20.0033,178400.0
2012-11-12 09:40:00,26.07,26.07,26.0,26.05,71300.0,20.011,20.011,19.9573,19.9957,71300.0
2012-11-12 09:45:00,26.05,26.13,26.04,26.1,208000.0,19.9957,20.0571,19.988,20.034,208000.0
2012-11-12 09:50:00,26.1,26.11,26.04,26.05,131600.0,20.034,20.0417,19.988,19.9957,131600.0
2012-11-12 09:55:00,26.05,26.09,26.03,26.05,88300.0,19.9957,20.0264,19.9803,19.9957,88300.0
2012-11-12 10:00:00,26.05,26.07,26.03,26.04,128000.0,19.9957,20.011,19.9803,19.988,128000.0
2012-11-12 10:05:00,26.05,26.06,26.03,26.03,99400.0,19.9957,20.0033,19.9803,19.9803,99400.0
2012-11-12 10:10:00,26.03,26.04,25.99,26.01,510500.0,19.9803,19.988,19.9496,19.965,510500.0
2012-11-12 10:15:00,26.01,26.03,26.0,26.01,116300.0,19.965,19.9803,19.9573,19.965,116300.0
2012-11-12 10:20:00,26.01,26.05,26.01,26.04,157200.0,19.965,19.9957,19.965,19.988,157200.0
2012-11-12 10:25:00,26.04,26.07,26.03,26.07,94800.0,19.988,20.011,19.9803,20.011,94800.0
2012-11-12 10:30:00,26.07,26.11,26.04,26.11,69500.0,20.011,20.0417,19.988,20.0417,69500.0
2012-11-12 10:35:00,26.11,26.11,26.05,26.05,170000.0,20.0417,20.0417,19.9957,19.9957,170000.0
2012-11-12 10:40:00,26.05,26.06,26.0,26.0,271400.0,19.9957,20.0033,19.9573,19.9573,271400.0
2012-11-12 10:45:00,26.01,26.02,26.0,26.01,510600.0,19.965,19.9726,19.9573,19.965,510600.0
2012-11-12 10:50:00,26.01,26.06,26.0,26.06,94400.0,19.965,20.0033,19.9573,20.0033,94400.0
2012-11-12 10:55:00,26.06,26.08,26.04,26.06,51700.0,20.0033,20.0187,19.988,20.0033,51700.0
2012-11-12 11:00:00,26.06,26.08,26.04,26.07,40100.0,20.0033,20.0187,19.988,20.011,40100.0
2012-11-12 11:05:00,26.08,26.11,26.08,26.1,86700.0,20.0187,20.0417,20.0187,20.034,86700.0
2012-11-12 11:10:00,26.1,26.11,26.08,26.09,37300.0,20.034,20.0417,20.0187,20.0264,37300.0
2012-11-12 11:15:00,26.09,26.1,26.04,26.05,66400.0,20.0264,20.034,19.988,19.9957,66400.0
2012-11-12 11:20:00,26.04,26.08,26.04,26.08,42600.0,19.988,20.0187,19.988,20.0187,42600.0
2012-11-12 11:25:00,26.08,26.09,26.07,26.09,32200.0,20.0187,20.0264,20.011,20.0264,32200.0
2012-11-12 11:30:00,26.09,26.09,26.03,26.03,55400.0,20.0264,20.0264,19.9803,19.9803,55400.0
2012-11-12 11:35:00,26.03,26.09,26.03,26.08,50100.0,19.9803,20.0264,19.9803,20.0187,50100.0
2012-11-12 11:40:00,26.08,26.09,26.04,26.07,43300.0,20.0187,20.0264,19.988,20.011,43300.0
2012-11-12 11:45:00,26.07,26.07,26.05,26.05,65200.0,20.011,20.011,19.9957,19.9957,65200.0
2012-11-12 11:50:00,26.05,26.06,26.04,26.04,51700.0,19.9957,20.0033,19.988,19.988,51700.0
2012-11-12 11:55:00,26.03,26.04,26.02,26.03,111000.0,19.9803,19.988,19.9726,19.9803,111000.0
2012-11-12 12:00:00,26.03,26.04,26.02,26.03,29900.0,19.9803,19.988,19.9726,19.9803,29900.0
2012-11-12 12:05:00,26.03,26.04,26.02,26.03,46800.0,19.9803,19.988,19.9726,19.9803,46800.0
2012-11-12 12:10:00,26.03,26.04,26.02,26.03,153000.0,19.9803,19.988,19.9726,19.9803,153000.0
2012-11-12 12:15:00,26.03,26.04,26.03,26.03,10600.0,19.9803,19.988,19.9803,19.9803,10600.0
2012-11-12 12:20:00,26.03,26.04,26.03,26.03,19300.0,19.9803,19.988,19.9803,19.9803,19300.0
2012-11-12 12:25:00,26.03,26.04,26.02,26.03,174100.0,19.9803,19.988,19.9726,19.9803,174100.0
2012-11-12 12:30:00,26.03,26.04,26.02,26.03,44600.0,19.9803,19.988,19.9726,19.9803,44600.0
2012-11-12 12:35:00,26.02,26.03,26.01,26.02,77600.0,19.9726,19.9803,19.965,19.9726,77600.0
2012-11-12 12:40:00,26.02,26.04,26.01,26.04,49700.0,19.9726,19.988,19.965,19.988,49700.0
2012-11-12 12:45:00,26.04,26.04,26.02,26.02,25700.0,19.988,19.988,19.9726,19.9726,25700.0
2012-11-12 12:50:00,26.03,26.03,26.02,26.03,16000.0,19.9803,19.9803,19.9726,19.9803,16000.0
2012-11-12 12:55:00,26.02,26.03,25.99,26.01,104500.0,19.9726,19.9803,19.9496,19.965,104500.0
2012-11-12 13:00:00,26.01,26.09,26.0,26.08,79300.0,19.965,20.0264,19.9573,20.0187,79300.0
2012-11-12 13:05:00,26.08,26.09,26.04,26.04,68900.0,20.0187,20.0264,19.988,19.988,68900.0
2012-11-12 13:10:00,26.05,26.06,26.03,26.05,93200.0,19.9957,20.0033,19.9803,19.9957,93200.0
2012-11-12 13:15:00,26.05,26.05,26.03,26.04,40200.0,19.9957,19.9957,19.9803,19.988,40200.0
2012-11-12 13:20:00,26.04,26.04,26.01,26.01,34400.0,19.988,19.988,19.965,19.965,34400.0
2012-11-12 13:25:00,26.02,26.05,26.01,26.04,48700.0,19.9726,19.9957,19.965,19.988,48700.0
2012-11-12 13:30:00,26.04,26.05,26.02,26.02,47300.0,19.988,19.9957,19.9726,19.9726,47300.0
2012-11-12 13:35:00,26.02,26.05,26.02,26.05,38500.0,19.9726,19.9957,19.9726,19.9957,38500.0
2012-11-12 13:40:00,26.05,26.05,26.03,26.04,23400.0,19.9957,19.9957,19.9803,19.988,23400.0
2012-11-12 13:45:00,26.03,26.04,26.02,26.03,61000.0,19.9803,19.988,19.9726,19.9803,61000.0
2012-11-12 13:50:00,26.03,26.05,26.03,26.05,38600.0,19.9803,19.9957,19.9803,19.9957,38600.0
2012-11-12 13:55:00,26.04,26.07,26.04,26.05,58600.0,19.988,20.011,19.988,19.9957,58600.0
2012-11-12 14:00:00,26.05,26.05,26.03,26.04,19700.0,19.9957,19.9957,19.9803,19.988,19700.0
2012-11-12 14:05:00,26.04,26.05,26.03,26.05,48200.0,19.988,19.9957,19.9803,19.9957,48200.0
2012-11-12 14:10:00,26.04,26.05,26.03,26.03,50700.0,19.988,19.9957,19.9803,19.9803,50700.0
2012-11-12 14:15:00,26.03,26.05,26.03,26.04,89200.0,19.9803,19.9957,19.9803,19.988,89200.0
2012-11-12 14:20:00,26.04,26.05,26.04,26.04,50700.0,19.988,19.9957,19.988,19.988,50700.0
2012-11-12 14:25:00,26.04,26.05,26.02,26.03,33100.0,19.988,19.9957,19.9726,19.9803,33100.0
2012-11-12 14:30:00,26.02,26.03,26.0,26.01,66700.0,19.9726,19.9803,19.9573,19.965,66700.0
2012-11-12 14:35:00,26.01,26.02,26.0,26.01,52400.0,19.965,19.9726,19.9573,19.965,52400.0
2012-11-12 14:40:00,26.0,26.03,26.0,26.02,46100.0,19.9573,19.9803,19.9573,19.9726,46100.0
2012-11-12 14:45:00,26.02,26.02,25.99,26.01,101600.0,19.9726,19.9726,19.9496,19.965,101600.0
2012-11-12 14:50:00,26.01,26.01,25.99,25.99,33100.0,19.965,19.965,19.9496,19.9496,33100.0
2012-11-12 14:55:00,25.99,26.0,25.94,25.98,183600.0,19.9496,19.9573,19.9112,19.9419,183600.0
2012-11-12 15:00:00,25.98,26.0,25.97,25.98,68500.0,19.9419,19.9573,19.9343,19.9419,68500.0
2012-11-12 15:05:00,25.98,25.99,25.98,25.99,93400.0,19.9419,19.9496,19.9419,19.9496,93400.0
2012-11-12 15:10:00,25.99,25.99,25.96,25.96,148500.0,19.9496,19.9496,19.9266,19.9266,148500.0
2012-11-12 15:15:00,25.96,25.98,25.93,25.94,354600.0,19.9266,19.9419,19.9036,19.9112,354600.0
2012-11-12 15:20:00,25.94,26.0,25.94,26.0,87000.0,19.9112,19.9573,19.9112,19.9573,87000.0
2012-11-12 15:25:00,26.0,26.01,25.99,25.99,124200.0,19.9573,19.965,19.9496,19.9496,124200.0
2012-11-12 15:30:00,25.99,25.99,25.96,25.99,121900.0,19.9496,19.9496,19.9266,19.9496,121900.0
2012-11-12 15:35:00,25.99,26.01,25.97,26.01,126700.0,19.9496,19.965,19.9343,19.965,126700.0
2012-11-12 15:40:00,26.01,26.01,25.99,26.0,88000.0,19.965,19.965,19.9496,19.9573,88000.0
2012-11-12 15:45:00,26.0,26.01,25.98,26.0,196500.0,19.9573,19.965,19.9419,19.9573,196500.0
2012-11-12 15:50:00,26.0,26.01,25.99,25.99,111100.0,19.9573,19.965,19.9496,19.9496,111100.0
2012-11-12 15:55:00,26.0,26.01,25.96,25.97,346400.0,19.9573,19.965,19.9266,19.9343,346400.0
2012-11-13 09:30:00,25.86,25.98,25.83,25.97,168100.0,19.8498,19.9419,19.8268,19.9343,168100.0
2012-11-13 09:35:00,25.97,25.99,25.95,25.95,124600.0,19.9343,19.9496,19.9189,19.9189,124600.0
2012-11-13 09:40:00,25.95,25.96,25.93,25.96,367400.0,19.9189,19.9266,19.9036,19.9266,367400.0
2012-11-13 09:45:00,25.96,26.01,25.96,26.01,499200.0,19.9266,19.965,19.9266,19.965,499200.0
2012-11-13 09:50:00,26.0,26.01,25.98,25.99,156100.0,19.9573,19.965,19.9419,19.9496,156100.0
2012-11-13 09:55:00,26.0,26.01,25.98,25.98,107600.0,19.9573,19.965,19.9419,19.9419,107600.0
2012-11-13 10:00:00,25.99,25.99,25.86,25.87,227200.0,19.9496,19.9496,19.8498,19.8575,227200.0
2012-11-13 10:05:00,25.86,25.89,25.82,25.85,344100.0,19.8498,19.8729,19.8191,19.8422,344100.0
2012-11-13 10:10:00,25.85,25.88,25.81,25.86,463600.0,19.8422,19.8652,19.8114,19.8498,463600.0
2012-11-13 10:15:00,25.87,25.9,25.84,25.89,345300.0,19.8575,19.8805,19.8345,19.8729,345300.0
2012-11-13 10:20:00,25.88,25.9,25.83,25.84,544500.0,19.8652,19.8805,19.8268,19.8345,544500.0
2012-11-13 10:25:00,25.84,25.86,25.83,25.83,116500.0,19.8345,19.8498,19.8268,19.8268,116500.0
2012-11-13 10:30:00,25.83,25.84,25.77,25.84,173500.0,19.8268,19.8345,19.7807,19.8345,173500.0
2012-11-13 10:35:00,25.83,25.88,25.81,25.81,245800.0,19.8268,19.8652,19.8114,19.8114,245800.0
2012-11-13 10:40:00,25.82,25.86,25.81,25.83,187800.0,19.8191,19.8498,19.8114,19.8268,187800.0
2012-11-13 10:45:00,25.83,25.87,25.83,25.84,314200.0,19.8268,19.8575,19.8268,19.8345,314200.0
2012-11-13 10:50:00,25.84,25.9,25.83,25.87,189500.0,19.8345,19.8805,19.8268,19.8575,189500.0
2012-11-13 10:55:00,25.87,25.92,25.87,25.89,168500.0,19.8575,19.8959,19.8575,19.8729,168500.0
2012-11-13 11:00:00,25.9,25.9,25.88,25.89,134000.0,19.8805,19.8805,19.8652,19.8729,134000.0
2012-11-13 11:05:00,25.89,25.9,25.87,25.89,118500.0,19.8729,19.8805,19.8575,19.8729,118500.0
2012-11-13 11:10:00,25.89,25.91,25.89,25.89,83800.0,19.8729,19.8882,19.8729,19.8729,83800.0
2012-11-13 11:15:00,25.91,25.92,25.88,25.92,51700.0,19.8882,19.8959,19.8652,19.8959,51700.0
2012-11-13 11:20:00,25.92,25.94,25.91,25.92,56500.0,19.8959,19.9112,19.8882,19.8959,56500.0
2012-11-13 11:25:00,25.93,25.97,25.92,25.95,124700.0,19.9036,19.9343,19.8959,19.9189,124700.0
2012-11-13 11:30:00,25.94,26.02,25.92,26.0,571000.0,19.9112,19.9726,19.8959,19.9573,571000.0
2012-11-13 11:35:00,26.0,26.0,25.96,25.98,413900.0,19.9573,19.9573,19.9266,19.9419,413900.0
2012-11-13 11:40:00,25.98,25.99,25.97,25.98,339000.0,19.9419,19.9496,19.9343,19.9419,339000.0
2012-11-13 11:45:00,25.98,25.99,25.96,25.97,92800.0,19.9419,19.9496,19.9266,19.9343,92800.0
2012-11-13 11:50:00,25.96,26.02,25.96,26.02,123700.0,19.9266,19.9726,19.9266,19.9726,123700.0
2012-11-13 11:55:00,26.02,26.04,26.01,26.02,57100.0,19.9726,19.988,19.965,19.9726,57100.0
2012-11-13 12:00:00,26.03,26.04,26.02,26.04,37400.0,19.9803,19.988,19.9726,19.988,37400.0
2012-11-13 12:05:00,26.04,26.04,26.0,26.01,69100.0,19.988,19.988,19.9573,19.965,69100.0
2012-11-13 12:10:00,26.01,26.04,26.0,26.03,41900.0,19.965,19.988,19.9573,19.9803,41900.0
2012-11-13 12:15:00,26.03,26.05,26.03,26.04,43600.0,19.9803,19.9957,19.9803,19.988,43600.0
2012-11-13 12:20:00,26.04,26.05,26.0,26.0,37600.0,19.988,19.9957,19.9573,19.9573,37600.0
2012-11-13 12:25:00,26.0,26.01,25.96,25.99,75600.0,19.9573,19.965,19.9266,19.9496,75600.0
2012-11-13 12:30:00,25.99,25.99,25.94,25.98,68100.0,19.9496,19.9496,19.9112,19.9419,68100.0
2012-11-13 12:35:00,25.97,25.98,25.94,25.95,38200.0,19.9343,19.9419,19.9112,19.9189,38200.0
2012-11-13 12:40:00,25.94,25.95,25.9,25.9,38500.0,19.9112,19.9189,19.8805,19.8805,38500.0
2012-11-13 12:45:00,25.9,25.91,25.89,25.9,35900.0,19.8805,19.8882,19.8729,19.8805,35900.0
2012-11-13 12:50:00,25.91,25.91,25.9,25.91,11100.0,19.8882,19.8882,19.8805,19.8882,11100.0
2012-11-13 12:55:00,25.91,25.91,25.88,25.89,46800.0,19.8882,19.8882,19.8652,19.8729,46800.0
2012-11-13 13:00:00,25.88,25.89,25.86,25.88,54400.0,19.8652,19.8729,19.8498,19.8652,54400.0
2012-11-13 13:05:00,25.88,25.91,25.87,25.9,42100.0,19.8652,19.8882,19.8575,19.8805,42100.0
2012-11-13 13:10:00,25.91,25.95,25.9,25.95,42100.0,19.8882,19.9189,19.8805,19.9189,42100.0
2012-11-13 13:15:00,25.95,25.98,25.94,25.98,78700.0,19.9189,19.9419,19.9112,19.9419,78700.0
2012-11-13 13:20:00,25.98,25.98,25.93,25.94,60600.0,19.9419,19.9419,19.9036,19.9112,60600.0
2012-11-13 13:25:00,25.93,25.94,25.93,25.93,22000.0,19.9036,19.9112,19.9036,19.9036,22000.0
2012-11-13 13:30:00,25.93,25.94,25.88,25.91,186700.0,19.9036,19.9112,19.8652,19.8882,186700.0
2012-11-13 13:35:00,25.91,25.92,25.87,25.89,39000.0,19.8882,19.8959,19.8575,19.8729,39000.0
2012-11-13 13:40:00,25.89,25.92,25.89,25.92,42400.0,19.8729,19.8959,19.8729,19.8959,42400.0
2012-11-13 13:45:00,25.92,25.94,25.91,25.94,38000.0,19.8959,19.9112,19.8882,19.9112,38000.0
2012-11-13 13:50:00,25.94,25.95,25.93,25.95,68700.0,19.9112,19.9189,19.9036,19.9189,68700.0
2012-11-13 13:55:00,25.95,25.95,25.93,25.93,69000.0,19.9189,19.9189,19.9036,19.9036,69000.0
2012-11-13 14:00:00,25.94,25.95,25.9,25.92,67900.0,19.9112,19.9189,19.8805,19.8959,67900.0
2012-11-13 14:05:00,25.92,25.92,25.86,25.9,79100.0,19.8959,19.8959,19.8498,19.8805,79100.0
2012-11-13 14:10:00,25.9,25.91,25.85,25.85,104600.0,19.8805,19.8882,19.8422,19.8422,104600.0
2012-11-13 14:15:00,25.85,25.86,25.83,25.83,193200.0,19.8422,19.8498,19.8268,19.8268,193200.0
2012-11-13 14:20:00,25.84,25.84,25.78,25.79,148700.0,19.8345,19.8345,19.7884,19.7961,148700.0
2012-11-13 14:25:00,25.78,25.87,25.78,25.87,142600.0,19.7884,19.8575,19.7884,19.8575,142600.0
2012-11-13 14:30:00,25.87,25.87,25.83,25.84,72400.0,19.8575,19.8575,19.8268,19.8345,72400.0
2012-11-13 14:35:00,25.84,25.84,25.81,25.81,78900.0,19.8345,19.8345,19.8114,19.8114,78900.0
2012-11-13 14:40:00,25.82,25.84,25.81,25.83,73200.0,19.8191,19.8345,19.8114,19.8268,73200.0
2012-11-13 14:45:00,25.83,25.83,25.8,25.83,195700.0,19.8268,19.8268,19.8038,19.8268,195700.0
2012-11-13 14:50:00,25.82,25.83,25.82,25.83,48600.0,19.8191,19.8268,19.8191,19.8268,48600.0
2012-11-13 14:55:00,25.83,25.84,25.81,25.81,115200.0,19.8268,19.8345,19.8114,19.8114,115200.0
2012-11-13 15:00:00,25.82,25.85,25.8,25.85,136200.0,19.8191,19.8422,19.8038,19.8422,136200.0
2012-11-13 15:05:00,25.85,25.86,25.85,25.85,159200.0,19.8422,19.8498,19.8422,19.8422,159200.0
2012-11-13 15:10:00,25.85,25.87,25.83,25.84,194500.0,19.8422,19.8575,19.8268,19.8345,194500.0
2012-11-13 15:15:00,25.83,25.84,25.79,25.79,111200.0,19.8268,19.8345,19.7961,19.7961,111200.0
2012-11-13 15:20:00,25.79,25.82,25.78,25.81,263800.0,19.7961,19.8191,19.7884,19.8114,263800.0
2012-11-13 15:25:00,25.81,25.83,25.81,25.82,115900.0,19.8114,19.8268,19.8114,19.8191,115900.0
2012-11-13 15:30:00,25.82,25.83,25.8,25.82,172600.0,19.8191,19.8268,19.8038,19.8191,172600.0
2012-11-13 15:35:00,25.83,25.83,25.8,25.81,144400.0,19.8268,19.8268,19.8038,19.8114,144400.0
2012-11-13 15:40:00,25.81,25.82,25.79,25.8,154100.0,19.8114,19.8191,19.7961,19.8038,154100.0
2012-11-13 15:45:00,25.8,25.81,25.77,25.8,353800.0,19.8038,19.8114,19.7807,19.8038,353800.0
2012-11-13 15:50:00,25.8,25.8,25.76,25.77,362500.0,19.8038,19.8038,19.7731,19.7807,362500.0
2012-11-13 15:55:00,25.77,25.78,25.74,25.74,697500.0,19.7807,19.7884,19.7577,19.7577,697500.0
2012-11-14 09:30:00,25.76,25.81,25.69,25.73,386000.0,19.7731,19.8114,19.7193,19.75,386000.0
2012-11-14 09:35:00,25.73,25.74,25.61,25.63,198900.0,19.75,19.7577,19.6579,19.6733,198900.0
2012-11-14 09:40:00,25.62,25.64,25.6,25.63,282500.0,19.6656,19.681,19.6503,19.6733,282500.0
2012-11-14 09:45:00,25.64,25.65,25.61,25.62,195200.0,19.681,19.6886,19.6579,19.6656,195200.0
2012-11-14 09:50:00,25.62,25.63,25.51,25.54,270300.0,19.6656,19.6733,19.5812,19.6042,270300.0
2012-11-14 09:55:00,25.53,25.55,25.5,25.51,211100.0,19.5965,19.6119,19.5735,19.5812,211100.0
2012-11-14 10:00:00,25.52,25.59,25.51,25.56,175800.0,19.5888,19.6426,19.5812,19.6196,175800.0
2012-11-14 10:05:00,25.55,25.59,25.54,25.56,138900.0,19.6119,19.6426,19.6042,19.6196,138900.0
2012-11-14 10:10:00,25.56,25.58,25.5,25.5,503900.0,19.6196,19.6349,19.5735,19.5735,503900.0
2012-11-14 10:15:00,25.5,25.52,25.49,25.51,274100.0,19.5735,19.5888,19.5658,19.5812,274100.0
2012-11-14 10:20:00,25.51,25.51,25.48,25.49,322200.0,19.5812,19.5812,19.5581,19.5658,322200.0
2012-11-14 10:25:00,25.5,25.5,25.44,25.46,247200.0,19.5735,19.5735,19.5274,19.5428,247200.0
2012-11-14 10:30:00,25.47,25.5,25.46,25.48,166400.0,19.5505,19.5735,19.5428,19.5581,166400.0
2012-11-14 10:35:00,25.49,25.5,25.47,25.48,183900.0,19.5658,19.5735,19.5505,19.5581,183900.0
2012-11-14 10:40:00,25.48,25.5,25.46,25.49,113500.0,19.5581,19.5735,19.5428,19.5658,113500.0
2012-11-14 10:45:00,25.49,25.5,25.48,25.5,104800.0,19.5658,19.5735,19.5581,19.5735,104800.0
2012-11-14 10:50:00,25.5,25.51,25.48,25.5,293600.0,19.5735,19.5812,19.5581,19.5735,293600.0
2012-11-14 10:55:00,25.5,25.5,25.48,25.49,120800.0,19.5735,19.5735,19.5581,19.5658,120800.0
2012-11-14 11:00:00,25.5,25.5,25.46,25.46,224500.0,19.5735,19.5735,19.5428,19.5428,224500.0
2012-11-14 11:05:00,25.46,25.48,25.45,25.45,191900.0,19.5428,19.5581,19.5351,19.5351,191900.0
2012-11-14 11:10:00,25.45,25.48,25.41,25.46,439600.0,19.5351,19.5581,19.5044,19.5428,439600.0
2012-11-14 11:15:00,25.46,25.46,25.43,25.43,195900.0,19.5428,19.5428,19.5198,19.5198,195900.0
2012-11-14 11:20:00,25.43,25.47,25.42,25.46,257400.0,19.5198,19.5505,19.5121,19.5428,257400.0
2012-11-14 11:25:00,25.46,25.48,25.44,25.46,157500.0,19.5428,19.5581,19.5274,19.5428,157500.0
2012-11-14 11:30:00,25.46,25.51,25.45,25.5,175600.0,19.5428,19.5812,19.5351,19.5735,175600.0
2012-11-14 11:35:00,25.49,25.49,25.46,25.46,194800.0,19.5658,19.5658,19.5428,19.5428,194800.0
2012-11-14 11:40:00,25.46,25.47,25.45,25.46,172600.0,19.5428,19.5505,19.5351,19.5428,172600.0
2012-11-14 11:45:00,25.46,25.47,25.42,25.43,223700.0,19.5428,19.5505,19.5121,19.5198,223700.0
2012-11-14 11:50:00,25.43,25.45,25.41,25.44,116800.0,19.5198,19.5351,19.5044,19.5274,116800.0
2012-11-14 11:55:00,25.44,25.45,25.42,25.43,341500.0,19.5274,19.5351,19.5121,19.5198,341500.0
2012-11-14 12:00:00,25.43,25.46,25.43,25.46,185300.0,19.5198,19.5428,19.5198,19.5428,185300.0
2012-11-14 12:05:00,25.46,25.47,25.45,25.46,154300.0,19.5428,19.5505,19.5351,19.5428,154300.0
2012-11-14 12:10:00,25.45,25.46,25.41,25.43,128200.0,19.5351,19.5428,19.5044,19.5198,128200.0
2012-11-14 12:15:00,25.42,25.43,25.41,25.42,133100.0,19.5121,19.5198,19.5044,19.5121,133100.0
2012-11-14 12:20:00,25.42,25.42,25.36,25.39,244900.0,19.5121,19.5121,19.466,19.4891,244900.0
2012-11-14 12:25:00,25.39,25.41,25.38,25.39,202100.0,19.4891,19.5044,19.4814,19.4891,202100.0
2012-11-14 12:30:00,25.4,25.42,25.38,25.38,114500.0,19.4967,19.5121,19.4814,19.4814,114500.0
2012-11-14 12:35:00,25.38,25.39,25.35,25.36,107700.0,19.4814,19.4891,19.4584,19.466,107700.0
2012-11-14 12:40:00,25.36,25.39,25.35,25.37,165800.0,19.466,19.4891,19.4584,19.4737,165800.0
2012-11-14 12:45:00,25.37,25.39,25.36,25.36,105200.0,19.4737,19.4891,19.466,19.466,105200.0
2012-11-14 12:50:00,25.36,25.41,25.36,25.4,114500.0,19.466,19.5044,19.466,19.4967,114500.0
2012-11-14 12:55:00,25.4,25.41,25.35,25.36,138300.0,19.4967,19.5044,19.4584,19.466,138300.0
2012-11-14 13:00:00,25.36,25.41,25.35,25.41,105000.0,19.466,19.5044,19.4584,19.5044,105000.0
2012-11-14 13:05:00,25.41,25.41,25.37,25.38,124600.0,19.5044,19.5044,19.4737,19.4814,124600.0
2012-11-14 13:10:00,25.38,25.38,25.35,25.36,98500.0,19.4814,19.4814,19.4584,19.466,98500.0
2012-11-14 13:15:00,25.36,25.39,25.35,25.37,194700.0,19.466,19.4891,19.4584,19.4737,194700.0
2012-11-14 13:20:00,25.37,25.4,25.37,25.4,359600.0,19.4737,19.4967,19.4737,19.4967,359600.0
2012-11-14 13:25:00,25.39,25.41,25.38,25.39,156800.0,19.4891,19.5044,19.4814,19.4891,156800.0
2012-11-14 13:30:00,25.39,25.39,25.37,25.39,53800.0,19.4891,19.4891,19.4737,19.4891,53800.0
2012-11-14 13:35:00,25.39,25.42,25.37,25.38,274300.0,19.4891,19.5121,19.4737,19.4814,274300.0
2012-11-14 13:40:00,25.38,25.41,25.36,25.37,109700.0,19.4814,19.5044,19.466,19.4737,109700.0
2012-11-14 13:45:00,25.37,25.38,25.35,25.36,171900.0,19.4737,19.4814,19.4584,19.466,171900.0
2012-11-14 13:50:00,25.37,25.38,25.36,25.36,106800.0,19.4737,19.4814,19.466,19.466,106800.0
2012-11-14 13:55:00,25.37,25.43,25.36,25.43,183600.0,19.4737,19.5198,19.466,19.5198,183600.0
2012-11-14 14:00:00,25.43,25.46,25.42,25.45,182300.0,19.5198,19.5428,19.5121,19.5351,182300.0
2012-11-14 14:05:00,25.46,25.47,25.41,25.42,192200.0,19.5428,19.5505,19.5044,19.5121,192200.0
2012-11-14 14:10:00,25.42,25.42,25.33,25.34,373200.0,19.5121,19.5121,19.443,19.4507,373200.0
2012-11-14 14:15:00,25.34,25.34,25.29,25.3,273400.0,19.4507,19.4507,19.4123,19.42,273400.0
2012-11-14 14:20:00,25.3,25.36,25.3,25.36,237300.0,19.42,19.466,19.42,19.466,237300.0
2012-11-14 14:25:00,25.36,25.36,25.32,25.34,147100.0,19.466,19.466,19.4353,19.4507,147100.0
2012-11-14 14:30:00,25.34,25.34,25.28,25.29,152400.0,19.4507,19.4507,19.4046,19.4123,152400.0
2012-11-14 14:35:00,25.28,25.3,25.24,25.28,256700.0,19.4046,19.42,19.3739,19.4046,256700.0
2012-11-14 14:40:00,25.28,25.31,25.25,25.3,148900.0,19.4046,19.4277,19.3816,19.42,148900.0
2012-11-14 14:45:00,25.3,25.35,25.29,25.31,174000.0,19.42,19.4584,19.4123,19.4277,174000.0
2012-11-14 14:50:00,25.3,25.37,25.3,25.34,182000.0,19.42,19.4737,19.42,19.4507,182000.0
2012-11-14 14:55:00,25.35,25.35,25.28,25.28,158900.0,19.4584,19.4584,19.4046,19.4046,158900.0
2012-11-14 15:00:00,25.28,25.32,25.25,25.29,200500.0,19.4046,19.4353,19.3816,19.4123,200500.0
2012-11-14 15:05:00,25.28,25.28,25.19,25.23,262000.0,19.4046,19.4046,19.3355,19.3662,262000.0
2012-11-14 15:10:00,25.24,25.25,25.22,25.24,276300.0,19.3739,19.3816,19.3586,19.3739,276300.0
2012-11-14 15:15:00,25.24,25.25,25.19,25.2,243500.0,19.3739,19.3816,19.3355,19.3432,243500.0
2012-11-14 15:20:00,25.2,25.23,25.17,25.18,248000.0,19.3432,19.3662,19.3202,19.3279,248000.0
2012-11-14 15:25:00,25.18,25.22,25.18,25.21,239200.0,19.3279,19.3586,19.3279,19.3509,239200.0
2012-11-14 15:30:00,25.22,25.24,25.18,25.21,384600.0,19.3586,19.3739,19.3279,19.3509,384600.0
2012-11-14 15:35:00,25.21,25.22,25.17,25.17,261700.0,19.3509,19.3586,19.3202,19.3202,261700.0
2012-11-14 15:40:00,25.17,25.18,25.12,25.12,369800.0,19.3202,19.3279,19.2818,19.2818,369800.0
2012-11-14 15:45:00,25.13,25.15,25.1,25.14,388900.0,19.2895,19.3048,19.2665,19.2972,388900.0
2012-11-14 15:50:00,25.14,25.18,25.1,25.1,522700.0,19.2972,19.3279,19.2665,19.2665,522700.0
2012-11-14 15:55:00,25.1,25.15,25.1,25.15,952300.0,19.2665,19.3048,19.2665,19.3048,952300.0
2012-11-15 09:30:00,25.05,25.05,24.5,24.98,2500400.0,19.2281,19.2281,18.8059,19.1743,2500400.0
2012-11-15 09:35:00,24.98,25.08,24.97,25.02,745600.0,19.1743,19.2511,19.1667,19.2051,745600.0
2012-11-15 09:40:00,25.03,25.1,25.01,25.04,816600.0,19.2127,19.2665,19.1974,19.2204,816600.0
2012-11-15 09:45:00,25.05,25.05,25.01,25.02,535400.0,19.2281,19.2281,19.1974,19.2051,535400.0
2012-11-15 09:50:00,25.01,25.02,24.94,24.96,845600.0,19.1974,19.2051,19.1436,19.159,845600.0
2012-11-15 09:55:00,24.97,24.98,24.93,24.95,459800.0,19.1667,19.1743,19.136,19.1513,459800.0
2012-11-15 10:00:00,24.95,24.96,24.88,24.9,673400.0,19.1513,19.159,19.0976,19.1129,673400.0
2012-11-15 10:05:00,24.9,25.01,24.89,25.01,254400.0,19.1129,19.1974,19.1053,19.1974,254400.0
2012-11-15 10:10:00,25.01,25.06,24.99,24.99,466200.0,19.1974,19.2358,19.182,19.182,466200.0
2012-11-15 10:15:00,24.99,25.01,24.99,24.99,255800.0,19.182,19.1974,19.182,19.182,255800.0
2012-11-15 10:20:00,25.0,25.01,24.96,24.99,797400.0,19.1897,19.1974,19.159,19.182,797400.0
2012-11-15 10:25:00,24.99,25.03,24.95,25.02,451000.0,19.182,19.2127,19.1513,19.2051,451000.0
2012-11-15 10:30:00,25.03,25.07,25.01,25.05,796600.0,19.2127,19.2434,19.1974,19.2281,796600.0
2012-11-15 10:35:00,25.05,25.09,25.04,25.06,382200.0,19.2281,19.2588,19.2204,19.2358,382200.0
2012-11-15 10:40:00,25.05,25.11,25.05,25.1,331400.0,19.2281,19.2741,19.2281,19.2665,331400.0
2012-11-15 10:45:00,25.09,25.1,25.02,25.02,276000.0,19.2588,19.2665,19.2051,19.2051,276000.0
2012-11-15 10:50:00,25.02,25.05,25.01,25.02,185000.0,19.2051,19.2281,19.1974,19.2051,185000.0
2012-11-15 10:55:00,25.01,25.03,25.01,25.02,349600.0,19.1974,19.2127,19.1974,19.2051,349600.0
2012-11-15 11:00:00,25.01,25.06,25.01,25.05,316400.0,19.1974,19.2358,19.1974,19.2281,316400.0
2012-11-15 11:05:00,25.06,25.06,25.03,25.03,659400.0,19.2358,19.2358,19.2127,19.2127,659400.0
2012-11-15 11:10:00,25.03,25.04,25.03,25.03,200600.0,19.2127,19.2204,19.2127,19.2127,200600.0
2012-11-15 11:15:00,25.04,25.06,25.02,25.03,1089000.0,19.2204,19.2358,19.2051,19.2127,1089000.0
2012-11-15 11:20:00,25.03,25.06,25.02,25.05,471400.0,19.2127,19.2358,19.2051,19.2281,471400.0
2012-11-15 11:25:00,25.06,25.1,25.06,25.09,409000.0,19.2358,19.2665,19.2358,19.2588,409000.0
2012-11-15 11:30:00,25.08,25.11,25.08,25.1,411400.0,19.2511,19.2741,19.2511,19.2665,411400.0
2012-11-15 11:35:00,25.09,25.12,25.08,25.1,615600.0,19.2588,19.2818,19.2511,19.2665,615600.0
2012-11-15 11:40:00,25.11,25.12,25.08,25.1,791000.0,19.2741,19.2818,19.2511,19.2665,791000.0
2012-11-15 11:45:00,25.11,25.11,25.04,25.07,337000.0,19.2741,19.2741,19.2204,19.2434,337000.0
2012-11-15 11:50:00,25.07,25.08,25.05,25.06,265600.0,19.2434,19.2511,19.2281,19.2358,265600.0
2012-11-15 11:55:00,25.05,25.09,25.05,25.08,194400.0,19.2281,19.2588,19.2281,19.2511,194400.0
2012-11-15 12:00:00,25.09,25.09,25.06,25.06,213000.0,19.2588,19.2588,19.2358,19.2358,213000.0
2012-11-15 12:05:00,25.06,25.07,25.06,25.06,175600.0,19.2358,19.2434,19.2358,19.2358,175600.0
2012-11-15 12:10:00,25.06,25.07,25.06,25.06,256600.0,19.2358,19.2434,19.2358,19.2358,256600.0
2012-11-15 12:15:00,25.06,25.1,25.05,25.06,1359800.0,19.2358,19.2665,19.2281,19.2358,1359800.0
2012-11-15 12:20:00,25.07,25.07,25.06,25.07,148800.0,19.2434,19.2434,19.2358,19.2434,148800.0
2012-11-15 12:25:00,25.07,25.08,25.06,25.06,237800.0,19.2434,19.2511,19.2358,19.2358,237800.0
2012-11-15 12:30:00,25.06,25.07,25.05,25.06,423800.0,19.2358,19.2434,19.2281,19.2358,423800.0
2012-11-15 12:35:00,25.07,25.12,25.06,25.12,227200.0,19.2434,19.2818,19.2358,19.2818,227200.0
2012-11-15 12:40:00,25.12,25.12,25.1,25.1,121000.0,19.2818,19.2818,19.2665,19.2665,121000.0
2012-11-15 12:45:00,25.1,25.12,25.09,25.12,300400.0,19.2665,19.2818,19.2588,19.2818,300400.0
2012-11-15 12:50:00,25.13,25.14,25.09,25.1,169400.0,19.2895,19.2972,19.2588,19.2665,169400.0
2012-11-15 12:55:00,25.1,25.11,25.06,25.06,125600.0,19.2665,19.2741,19.2358,19.2358,125600.0
2012-11-15 13:00:00,25.06,25.09,25.06,25.07,201200.0,19.2358,19.2588,19.2358,19.2434,201200.0
2012-11-15 13:05:00,25.06,25.1,25.05,25.1,170400.0,19.2358,19.2665,19.2281,19.2665,170400.0
2012-11-15 13:10:00,25.09,25.12,25.08,25.08,130200.0,19.2588,19.2818,19.2511,19.2511,130200.0
2012-11-15 13:15:00,25.08,25.09,25.06,25.07,114400.0,19.2511,19.2588,19.2358,19.2434,114400.0
2012-11-15 13:20:00,25.07,25.12,25.06,25.12,167000.0,19.2434,19.2818,19.2358,19.2818,167000.0
2012-11-15 13:25:00,25.12,25.13,25.08,25.11,241600.0,19.2818,19.2895,19.2511,19.2741,241600.0
2012-11-15 13:30:00,25.12,25.13,25.09,25.1,248200.0,19.2818,19.2895,19.2588,19.2665,248200.0
2012-11-15 13:35:00,25.1,25.11,25.09,25.1,98800.0,19.2665,19.2741,19.2588,19.2665,98800.0
2012-11-15 13:40:00,25.09,25.12,25.07,25.08,497400.0,19.2588,19.2818,19.2434,19.2511,497400.0
2012-11-15 13:45:00,25.08,25.09,25.05,25.06,260800.0,19.2511,19.2588,19.2281,19.2358,260800.0
2012-11-15 13:50:00,25.06,25.13,25.06,25.13,239400.0,19.2358,19.2895,19.2358,19.2895,239400.0
2012-11-15 13:55:00,25.12,25.17,25.11,25.16,408200.0,19.2818,19.3202,19.2741,19.3125,408200.0
2012-11-15 14:00:00,25.15,25.16,25.09,25.11,406200.0,19.3048,19.3125,19.2588,19.2741,406200.0
2012-11-15 14:05:00,25.11,25.11,25.07,25.07,396400.0,19.2741,19.2741,19.2434,19.2434,396400.0
2012-11-15 14:10:00,25.07,25.11,25.06,25.07,477200.0,19.2434,19.2741,19.2358,19.2434,477200.0
2012-11-15 14:15:00,25.07,25.09,25.06,25.07,153600.0,19.2434,19.2588,19.2358,19.2434,153600.0
2012-11-15 14:20:00,25.08,25.08,25.07,25.08,131800.0,19.2511,19.2511,19.2434,19.2511,131800.0
2012-11-15 14:25:00,25.08,25.08,25.04,25.04,413600.0,19.2511,19.2511,19.2204,19.2204,413600.0
2012-11-15 14:30:00,25.05,25.05,25.03,25.03,130400.0,19.2281,19.2281,19.2127,19.2127,130400.0
2012-11-15 14:35:00,25.03,25.06,25.03,25.06,415600.0,19.2127,19.2358,19.2127,19.2358,415600.0
2012-11-15 14:40:00,25.05,25.06,25.03,25.04,332800.0,19.2281,19.2358,19.2127,19.2204,332800.0
2012-11-15 14:45:00,25.04,25.05,25.03,25.03,200000.0,19.2204,19.2281,19.2127,19.2127,200000.0
2012-11-15 14:50:00,25.03,25.04,25.02,25.03,149400.0,19.2127,19.2204,19.2051,19.2127,149400.0
2012-11-15 14:55:00,25.03,25.04,25.01,25.02,439200.0,19.2127,19.2204,19.1974,19.2051,439200.0
2012-11-15 15:00:00,25.03,25.03,25.01,25.01,673400.0,19.2127,19.2127,19.1974,19.1974,673400.0
2012-11-15 15:05:00,25.01,25.02,25.01,25.02,909800.0,19.1974,19.2051,19.1974,19.2051,909800.0
2012-11-15 15:10:00,25.02,25.03,25.01,25.02,199400.0,19.2051,19.2127,19.1974,19.2051,199400.0
2012-11-15 15:15:00,25.02,25.05,25.01,25.03,338000.0,19.2051,19.2281,19.1974,19.2127,338000.0
2012-11-15 15:20:00,25.03,25.06,25.02,25.05,261400.0,19.2127,19.2358,19.2051,19.2281,261400.0
2012-11-15 15:25:00,25.04,25.05,25.0,25.02,396400.0,19.2204,19.2281,19.1897,19.2051,396400.0
2012-11-15 15:30:00,25.02,25.02,25.0,25.01,276000.0,19.2051,19.2051,19.1897,19.1974,276000.0
2012-11-15 15:35:00,25.0,25.06,25.0,25.05,439200.0,19.1897,19.2358,19.1897,19.2281,439200.0
2012-11-15 15:40:00,25.05,25.11,25.05,25.11,257000.0,19.2281,19.2741,19.2281,19.2741,257000.0
2012-11-15 15:45:00,25.11,25.17,25.1,25.14,608200.0,19.2741,19.3202,19.2665,19.2972,608200.0
2012-11-15 15:50:00,25.14,25.15,25.1,25.12,487000.0,19.2972,19.3048,19.2665,19.2818,487000.0
2012-11-15 15:55:00,25.12,25.18,25.1,25.1,1124600.0,19.2818,19.3279,19.2665,19.2665,1124600.0
2012-11-16 09:30:00,25.11,25.15,25.03,25.1,3503600.0,19.2741,19.3048,19.2127,19.2665,3503600.0
2012-11-16 09:35:00,25.1,25.24,25.1,25.23,608600.0,19.2665,19.3739,19.2665,19.3662,608600.0
2012-11-16 09:40:00,25.24,25.26,25.14,25.14,393600.0,19.3739,19.3893,19.2972,19.2972,393600.0
2012-11-16 09:45:00,25.14,25.15,25.09,25.12,451000.0,19.2972,19.3048,19.2588,19.2818,451000.0
2012-11-16 09:50:00,25.12,25.15,25.07,25.1,492200.0,19.2818,19.3048,19.2434,19.2665,492200.0
2012-11-16 09:55:00,25.1,25.1,25.06,25.06,211200.0,19.2665,19.2665,19.2358,19.2358,211200.0
2012-11-16 10:00:00,25.06,25.08,25.04,25.07,785600.0,19.2358,19.2511,19.2204,19.2434,785600.0
2012-11-16 10:05:00,25.07,25.09,25.04,25.07,505200.0,19.2434,19.2588,19.2204,19.2434,505200.0
2012-11-16 10:10:00,25.07,25.11,25.06,25.09,474200.0,19.2434,19.2741,19.2358,19.2588,474200.0
2012-11-16 10:15:00,25.09,25.14,25.05,25.09,286400.0,19.2588,19.2972,19.2281,19.2588,286400.0
2012-11-16 10:20:00,25.08,25.11,25.06,25.07,192400.0,19.2511,19.2741,19.2358,19.2434,192400.0
2012-11-16 10:25:00,25.06,25.07,25.04,25.04,239200.0,19.2358,19.2434,19.2204,19.2204,239200.0
2012-11-16 10:30:00,25.05,25.07,25.03,25.07,282000.0,19.2281,19.2434,19.2127,19.2434,282000.0
2012-11-16 10:35:00,25.07,25.08,25.04,25.05,311000.0,19.2434,19.2511,19.2204,19.2281,311000.0
2012-11-16 10:40:00,25.04,25.07,25.04,25.07,464400.0,19.2204,19.2434,19.2204,19.2434,464400.0
2012-11-16 10:45:00,25.07,25.11,25.05,25.11,675200.0,19.2434,19.2741,19.2281,19.2741,675200.0
2012-11-16 10:50:00,25.11,25.13,25.09,25.11,225400.0,19.2741,19.2895,19.2588,19.2741,225400.0
2012-11-16 10:55:00,25.11,25.14,25.08,25.11,267800.0,19.2741,19.2972,19.2511,19.2741,267800.0
2012-11-16 11:00:00,25.12,25.16,25.1,25.16,998000.0,19.2818,19.3125,19.2665,19.3125,998000.0
2012-11-16 11:05:00,25.16,25.19,25.15,25.18,199000.0,19.3125,19.3355,19.3048,19.3279,199000.0
2012-11-16 11:10:00,25.17,25.24,25.17,25.23,787000.0,19.3202,19.3739,19.3202,19.3662,787000.0
2012-11-16 11:15:00,25.23,25.24,25.16,25.16,653800.0,19.3662,19.3739,19.3125,19.3125,653800.0
2012-11-16 11:20:00,25.15,25.21,25.14,25.17,1060600.0,19.3048,19.3509,19.2972,19.3202,1060600.0
2012-11-16 11:25:00,25.17,25.19,25.13,25.13,316200.0,19.3202,19.3355,19.2895,19.2895,316200.0
2012-11-16 11:30:00,25.13,25.17,25.13,25.14,258800.0,19.2895,19.3202,19.2895,19.2972,258800.0
2012-11-16 11:35:00,25.13,25.16,25.13,25.16,104400.0,19.2895,19.3125,19.2895,19.3125,104400.0
2012-11-16 11:40:00,25.16,25.3,25.15,25.24,473200.0,19.3125,19.42,19.3048,19.3739,473200.0
2012-11-16 11:45:00,25.24,25.27,25.2,25.27,348800.0,19.3739,19.397,19.3432,19.397,348800.0
2012-11-16 11:50:00,25.25,25.31,25.25,25.27,252400.0,19.3816,19.4277,19.3816,19.397,252400.0
2012-11-16 11:55:00,25.27,25.36,25.25,25.35,322400.0,19.397,19.466,19.3816,19.4584,322400.0
2012-11-16 12:00:00,25.36,25.37,25.34,25.36,201000.0,19.466,19.4737,19.4507,19.466,201000.0
2012-11-16 12:05:00,25.35,25.35,25.3,25.33,222600.0,19.4584,19.4584,19.42,19.443,222600.0
2012-11-16 12:10:00,25.34,25.36,25.32,25.33,138800.0,19.4507,19.466,19.4353,19.443,138800.0
2012-11-16 12:15:00,25.33,25.36,25.33,25.36,95800.0,19.443,19.466,19.443,19.466,95800.0
2012-11-16 12:20:00,25.36,25.36,25.33,25.34,127800.0,19.466,19.466,19.443,19.4507,127800.0
2012-11-16 12:25:00,25.33,25.37,25.33,25.36,218600.0,19.443,19.4737,19.443,19.466,218600.0
2012-11-16 12:30:00,25.36,25.39,25.36,25.38,352000.0,19.466,19.4891,19.466,19.4814,352000.0
2012-11-16 12:35:00,25.38,25.4,25.37,25.38,121200.0,19.4814,19.4967,19.4737,19.4814,121200.0
2012-11-16 12:40:00,25.39,25.4,25.36,25.37,104400.0,19.4891,19.4967,19.466,19.4737,104400.0
2012-11-16 12:45:00,25.37,25.39,25.36,25.39,90200.0,19.4737,19.4891,19.466,19.4891,90200.0
2012-11-16 12:50:00,25.39,25.39,25.37,25.38,264400.0,19.4891,19.4891,19.4737,19.4814,264400.0
2012-11-16 12:55:00,25.39,25.4,25.38,25.4,76400.0,19.4891,19.4967,19.4814,19.4967,76400.0
2012-11-16 13:00:00,25.39,25.42,25.39,25.39,214200.0,19.4891,19.5121,19.4891,19.4891,214200.0
2012-11-16 13:05:00,25.39,25.42,25.39,25.41,105000.0,19.4891,19.5121,19.4891,19.5044,105000.0
2012-11-16 13:10:00,25.41,25.43,25.39,25.4,482200.0,19.5044,19.5198,19.4891,19.4967,482200.0
2012-11-16 13:15:00,25.4,25.42,25.39,25.4,250200.0,19.4967,19.5121,19.4891,19.4967,250200.0
2012-11-16 13:20:00,25.39,25.39,25.37,25.37,366600.0,19.4891,19.4891,19.4737,19.4737,366600.0
2012-11-16 13:25:00,25.37,25.39,25.37,25.38,65000.0,19.4737,19.4891,19.4737,19.4814,65000.0
2012-11-16 13:30:00,25.39,25.4,25.37,25.39,774800.0,19.4891,19.4967,19.4737,19.4891,774800.0
2012-11-16 13:35:00,25.38,25.4,25.37,25.38,139400.0,19.4814,19.4967,19.4737,19.4814,139400.0
2012-11-16 13:40:00,25.37,25.41,25.37,25.41,138800.0,19.4737,19.5044,19.4737,19.5044,138800.0
2012-11-16 13:45:00,25.41,25.42,25.4,25.41,100400.0,19.5044,19.5121,19.4967,19.5044,100400.0
2012-11-16 13:50:00,25.41,25.48,25.41,25.47,155400.0,19.5044,19.5581,19.5044,19.5505,155400.0
2012-11-16 13:55:00,25.48,25.49,25.47,25.49,116800.0,19.5581,19.5658,19.5505,19.5658,116800.0
2012-11-16 14:00:00,25.48,25.5,25.44,25.45,261600.0,19.5581,19.5735,19.5274,19.5351,261600.0
2012-11-16 14:05:00,25.46,25.47,25.43,25.46,171200.0,19.5428,19.5505,19.5198,19.5428,171200.0
2012-11-16 14:10:00,25.46,25.47,25.45,25.46,247600.0,19.5428,19.5505,19.5351,19.5428,247600.0
2012-11-16 14:15:00,25.47,25.47,25.45,25.46,476600.0,19.5505,19.5505,19.5351,19.5428,476600.0
2012-11-16 14:20:00,25.46,25.47,25.42,25.45,419400.0,19.5428,19.5505,19.5121,19.5351,419400.0
2012-11-16 14:25:00,25.45,25.47,25.44,25.46,154600.0,19.5351,19.5505,19.5274,19.5428,154600.0
2012-11-16 14:30:00,25.46,25.46,25.41,25.43,424200.0,19.5428,19.5428,19.5044,19.5198,424200.0
2012-11-16 14:35:00,25.43,25.44,25.41,25.43,379000.0,19.5198,19.5274,19.5044,19.5198,379000.0
2012-11-16 14:40:00,25.44,25.46,25.43,25.46,180600.0,19.5274,19.5428,19.5198,19.5428,180600.0
2012-11-16 14:45:00,25.45,25.49,25.44,25.48,484200.0,19.5351,19.5658,19.5274,19.5581,484200.0
2012-11-16 14:50:00,25.48,25.48,25.46,25.47,132000.0,19.5581,19.5581,19.5428,19.5505,132000.0
2012-11-16 14:55:00,25.47,25.51,25.47,25.51,297600.0,19.5505,19.5812,19.5505,19.5812,297600.0
2012-11-16 15:00:00,25.51,25.51,25.47,25.47,262400.0,19.5812,19.5812,19.5505,19.5505,262400.0
2012-11-16 15:05:00,25.47,25.49,25.45,25.49,206200.0,19.5505,19.5658,19.5351,19.5658,206200.0
2012-11-16 15:10:00,25.48,25.49,25.46,25.49,623800.0,19.5581,19.5658,19.5428,19.5658,623800.0
2012-11-16 15:15:00,25.49,25.52,25.49,25.5,213200.0,19.5658,19.5888,19.5658,19.5735,213200.0
2012-11-16 15:20:00,25.51,25.53,25.5,25.53,325000.0,19.5812,19.5965,19.5735,19.5965,325000.0
2012-11-16 15:25:00,25.53,25.56,25.52,25.56,212800.0,19.5965,19.6196,19.5888,19.6196,212800.0
2012-11-16 15:30:00,25.56,25.58,25.55,25.55,2461200.0,19.6196,19.6349,19.6119,19.6119,2461200.0
2012-11-16 15:35:00,25.55,25.57,25.54,25.57,322800.0,19.6119,19.6272,19.6042,19.6272,322800.0
2012-11-16 15:40:00,25.56,25.6,25.56,25.6,360000.0,19.6196,19.6503,19.6196,19.6503,360000.0
2012-11-16 15:45:00,25.6,25.6,25.54,25.55,575200.0,19.6503,19.6503,19.6042,19.6119,575200.0
2012-11-16 15:50:00,25.55,25.55,25.5,25.54,1042200.0,19.6119,19.6119,19.5735,19.6042,1042200.0
2012-11-16 15:55:00,25.54,25.58,25.53,25.57,1665200.0,19.6042,19.6349,19.5965,19.6272,1665200.0
2012-11-19 09:30:00,25.82,25.86,25.67,25.68,308100.0,19.8191,19.8498,19.704,19.7117,308100.0
2012-11-19 09:35:00,25.68,25.82,25.67,25.78,205600.0,19.7117,19.8191,19.704,19.7884,205600.0
2012-11-19 09:40:00,25.78,25.79,25.7,25.71,134000.0,19.7884,19.7961,19.727,19.7347,134000.0
2012-11-19 09:45:00,25.7,25.71,25.63,25.63,219000.0,19.727,19.7347,19.6733,19.6733,219000.0
2012-11-19 09:50:00,25.63,25.65,25.6,25.64,179600.0,19.6733,19.6886,19.6503,19.681,179600.0
2012-11-19 09:55:00,25.65,25.67,25.61,25.61,262000.0,19.6886,19.704,19.6579,19.6579,262000.0
2012-11-19 10:00:00,25.62,25.63,25.55,25.58,224500.0,19.6656,19.6733,19.6119,19.6349,224500.0
2012-11-19 10:05:00,25.57,25.61,25.52,25.57,222500.0,19.6272,19.6579,19.5888,19.6272,222500.0
2012-11-19 10:10:00,25.58,25.71,25.56,25.71,169100.0,19.6349,19.7347,19.6196,19.7347,169100.0
2012-11-19 10:15:00,25.7,25.79,25.7,25.79,166000.0,19.727,19.7961,19.727,19.7961,166000.0
2012-11-19 10:20:00,25.78,25.79,25.72,25.73,263200.0,19.7884,19.7961,19.7424,19.75,263200.0
2012-11-19 10:25:00,25.73,25.85,25.73,25.85,210400.0,19.75,19.8422,19.75,19.8422,210400.0
2012-11-19 10:30:00,25.85,25.86,25.78,25.81,114300.0,19.8422,19.8498,19.7884,19.8114,114300.0
2012-11-19 10:35:00,25.81,25.82,25.78,25.8,119200.0,19.8114,19.8191,19.7884,19.8038,119200.0
2012-11-19 10:40:00,25.8,25.82,25.8,25.81,42800.0,19.8038,19.8191,19.8038,19.8114,42800.0
2012-11-19 10:45:00,25.82,25.86,25.81,25.83,97000.0,19.8191,19.8498,19.8114,19.8268,97000.0
2012-11-19 10:50:00,25.82,25.83,25.77,25.77,58500.0,19.8191,19.8268,19.7807,19.7807,58500.0
2012-11-19 10:55:00,25.77,25.78,25.73,25.73,77600.0,19.7807,19.7884,19.75,19.75,77600.0
2012-11-19 11:00:00,25.73,25.74,25.71,25.72,76200.0,19.75,19.7577,19.7347,19.7424,76200.0
2012-11-19 11:05:00,25.71,25.72,25.69,25.71,113400.0,19.7347,19.7424,19.7193,19.7347,113400.0
2012-11-19 11:10:00,25.71,25.77,25.7,25.75,92100.0,19.7347,19.7807,19.727,19.7654,92100.0
2012-11-19 11:15:00,25.75,25.8,25.75,25.77,82700.0,19.7654,19.8038,19.7654,19.7807,82700.0
2012-11-19 11:20:00,25.77,25.85,25.77,25.82,224500.0,19.7807,19.8422,19.7807,19.8191,224500.0
2012-11-19 11:25:00,25.82,25.87,25.82,25.87,108300.0,19.8191,19.8575,19.8191,19.8575,108300.0
2012-11-19 11:30:00,25.87,25.91,25.86,25.87,224200.0,19.8575,19.8882,19.8498,19.8575,224200.0
2012-11-19 11:35:00,25.88,25.88,25.85,25.85,65300.0,19.8652,19.8652,19.8422,19.8422,65300.0
2012-11-19 11:40:00,25.85,25.86,25.85,25.85,51000.0,19.8422,19.8498,19.8422,19.8422,51000.0
2012-11-19 11:45:00,25.86,25.86,25.82,25.82,84900.0,19.8498,19.8498,19.8191,19.8191,84900.0
2012-11-19 11:50:00,25.82,25.83,25.81,25.81,46600.0,19.8191,19.8268,19.8114,19.8114,46600.0
2012-11-19 11:55:00,25.82,25.85,25.81,25.84,64500.0,19.8191,19.8422,19.8114,19.8345,64500.0
2012-11-19 12:00:00,25.83,25.85,25.83,25.83,62600.0,19.8268,19.8422,19.8268,19.8268,62600.0
2012-11-19 12:05:00,25.82,25.84,25.81,25.83,57800.0,19.8191,19.8345,19.8114,19.8268,57800.0
2012-11-19 12:10:00,25.84,25.85,25.82,25.84,81500.0,19.8345,19.8422,19.8191,19.8345,81500.0
2012-11-19 12:15:00,25.85,25.85,25.8,25.8,52200.0,19.8422,19.8422,19.8038,19.8038,52200.0
2012-11-19 12:20:00,25.8,25.84,25.8,25.83,49200.0,19.8038,19.8345,19.8038,19.8268,49200.0
2012-11-19 12:25:00,25.84,25.84,25.81,25.82,44400.0,19.8345,19.8345,19.8114,19.8191,44400.0
2012-11-19 12:30:00,25.81,25.82,25.81,25.82,31700.0,19.8114,19.8191,19.8114,19.8191,31700.0
2012-11-19 12:35:00,25.81,25.82,25.79,25.8,43400.0,19.8114,19.8191,19.7961,19.8038,43400.0
2012-11-19 12:40:00,25.8,25.81,25.8,25.81,23600.0,19.8038,19.8114,19.8038,19.8114,23600.0
2012-11-19 12:45:00,25.8,25.81,25.77,25.79,80000.0,19.8038,19.8114,19.7807,19.7961,80000.0
2012-11-19 12:50:00,25.78,25.79,25.78,25.79,47000.0,19.7884,19.7961,19.7884,19.7961,47000.0
2012-11-19 12:55:00,25.79,25.8,25.78,25.8,37100.0,19.7961,19.8038,19.7884,19.8038,37100.0
2012-11-19 13:00:00,25.79,25.8,25.79,25.8,25700.0,19.7961,19.8038,19.7961,19.8038,25700.0
2012-11-19 13:05:00,25.8,25.8,25.79,25.79,25300.0,19.8038,19.8038,19.7961,19.7961,25300.0
2012-11-19 13:10:00,25.8,25.8,25.78,25.79,84400.0,19.8038,19.8038,19.7884,19.7961,84400.0
2012-11-19 13:15:00,25.79,25.8,25.76,25.78,111300.0,19.7961,19.8038,19.7731,19.7884,111300.0
2012-11-19 13:20:00,25.78,25.79,25.75,25.77,184400.0,19.7884,19.7961,19.7654,19.7807,184400.0
2012-11-19 13:25:00,25.76,25.77,25.76,25.77,11600.0,19.7731,19.7807,19.7731,19.7807,11600.0
2012-11-19 13:30:00,25.76,25.81,25.76,25.8,122600.0,19.7731,19.8114,19.7731,19.8038,122600.0
2012-11-19 13:35:00,25.8,25.81,25.77,25.77,65600.0,19.8038,19.8114,19.7807,19.7807,65600.0
2012-11-19 13:40:00,25.77,25.78,25.75,25.75,87900.0,19.7807,19.7884,19.7654,19.7654,87900.0
2012-11-19 13:45:00,25.76,25.76,25.72,25.73,69000.0,19.7731,19.7731,19.7424,19.75,69000.0
2012-11-19 13:50:00,25.72,25.76,25.72,25.75,59100.0,19.7424,19.7731,19.7424,19.7654,59100.0
2012-11-19 13:55:00,25.76,25.78,25.75,25.77,74700.0,19.7731,19.7884,19.7654,19.7807,74700.0
2012-11-19 14:00:00,25.78,25.8,25.76,25.76,119700.0,19.7884,19.8038,19.7731,19.7731,119700.0
2012-11-19 14:05:00,25.76,25.77,25.74,25.74,272800.0,19.7731,19.7807,19.7577,19.7577,272800.0
2012-11-19 14:10:00,25.74,25.75,25.71,25.74,171900.0,19.7577,19.7654,19.7347,19.7577,171900.0
2012-11-19 14:15:00,25.73,25.74,25.7,25.71,109400.0,19.75,19.7577,19.727,19.7347,109400.0
2012-11-19 14:20:00,25.71,25.76,25.71,25.74,116400.0,19.7347,19.7731,19.7347,19.7577,116400.0
2012-11-19 14:25:00,25.74,25.75,25.72,25.74,161700.0,19.7577,19.7654,19.7424,19.7577,161700.0
2012-11-19 14:30:00,25.73,25.74,25.73,25.73,42800.0,19.75,19.7577,19.75,19.75,42800.0
2012-11-19 14:35:00,25.73,25.75,25.71,25.74,98000.0,19.75,19.7654,19.7347,19.7577,98000.0
2012-11-19 14:40:00,25.74,25.77,25.73,25.76,96400.0,19.7577,19.7807,19.75,19.7731,96400.0
2012-11-19 14:45:00,25.75,25.8,25.75,25.8,82100.0,19.7654,19.8038,19.7654,19.8038,82100.0
2012-11-19 14:50:00,25.8,25.8,25.79,25.79,53500.0,19.8038,19.8038,19.7961,19.7961,53500.0
2012-11-19 14:55:00,25.8,25.8,25.76,25.78,102000.0,19.8038,19.8038,19.7731,19.7884,102000.0
2012-11-19 15:00:00,25.77,25.78,25.76,25.77,72100.0,19.7807,19.7884,19.7731,19.7807,72100.0
2012-11-19 15:05:00,25.76,25.77,25.74,25.74,66900.0,19.7731,19.7807,19.7577,19.7577,66900.0
2012-11-19 15:10:00,25.74,25.75,25.73,25.74,89400.0,19.7577,19.7654,19.75,19.7577,89400.0
2012-11-19 15:15:00,25.74,25.75,25.73,25.74,159800.0,19.7577,19.7654,19.75,19.7577,159800.0
2012-11-19 15:20:00,25.74,25.75,25.74,25.74,59200.0,19.7577,19.7654,19.7577,19.7577,59200.0
2012-11-19 15:25:00,25.74,25.77,25.73,25.76,178100.0,19.7577,19.7807,19.75,19.7731,178100.0
2012-11-19 15:30:00,25.76,25.78,25.75,25.78,181500.0,19.7731,19.7884,19.7654,19.7884,181500.0
2012-11-19 15:35:00,25.78,25.79,25.76,25.77,163500.0,19.7884,19.7961,19.7731,19.7807,163500.0
2012-11-19 15:40:00,25.77,25.78,25.74,25.74,91800.0,19.7807,19.7884,19.7577,19.7577,91800.0
2012-11-19 15:45:00,25.75,25.77,25.74,25.77,127200.0,19.7654,19.7807,19.7577,19.7807,127200.0
2012-11-19 15:50:00,25.77,25.85,25.77,25.85,391300.0,19.7807,19.8422,19.7807,19.8422,391300.0
2012-11-19 15:55:00,25.84,25.85,25.82,25.83,455700.0,19.8345,19.8422,19.8191,19.8268,455700.0
2012-11-20 09:30:00,26.0,26.04,25.85,25.95,462800.0,19.9573,19.988,19.8422,19.9189,462800.0
2012-11-20 09:35:00,25.95,26.04,25.82,25.85,438300.0,19.9189,19.988,19.8191,19.8422,438300.0
2012-11-20 09:40:00,25.85,25.9,25.76,25.83,152100.0,19.8422,19.8805,19.7731,19.8268,152100.0
2012-11-20 09:45:00,25.83,25.84,25.77,25.8,199900.0,19.8268,19.8345,19.7807,19.8038,199900.0
2012-11-20 09:50:00,25.8,25.8,25.69,25.7,136900.0,19.8038,19.8038,19.7193,19.727,136900.0
2012-11-20 09:55:00,25.7,25.72,25.68,25.68,93800.0,19.727,19.7424,19.7117,19.7117,93800.0
2012-11-20 10:00:00,25.68,25.73,25.66,25.72,107200.0,19.7117,19.75,19.6963,19.7424,107200.0
2012-11-20 10:05:00,25.72,25.73,25.69,25.7,70500.0,19.7424,19.75,19.7193,19.727,70500.0
2012-11-20 10:10:00,25.71,25.83,25.7,25.78,465300.0,19.7347,19.8268,19.727,19.7884,465300.0
2012-11-20 10:15:00,25.77,25.77,25.72,25.72,108300.0,19.7807,19.7807,19.7424,19.7424,108300.0
2012-11-20 10:20:00,25.72,25.73,25.7,25.7,43400.0,19.7424,19.75,19.727,19.727,43400.0
2012-11-20 10:25:00,25.7,25.71,25.7,25.71,32900.0,19.727,19.7347,19.727,19.7347,32900.0
2012-11-20 10:30:00,25.71,25.75,25.7,25.75,63100.0,19.7347,19.7654,19.727,19.7654,63100.0
2012-11-20 10:35:00,25.75,25.75,25.72,25.72,53900.0,19.7654,19.7654,19.7424,19.7424,53900.0
2012-11-20 10:40:00,25.73,25.79,25.72,25.78,86600.0,19.75,19.7961,19.7424,19.7884,86600.0
2012-11-20 10:45:00,25.78,25.82,25.77,25.8,121900.0,19.7884,19.8191,19.7807,19.8038,121900.0
2012-11-20 10:50:00,25.8,25.84,25.8,25.82,141100.0,19.8038,19.8345,19.8038,19.8191,141100.0
2012-11-20 10:55:00,25.82,25.83,25.82,25.82,27800.0,19.8191,19.8268,19.8191,19.8191,27800.0
2012-11-20 11:00:00,25.82,25.83,25.78,25.79,76300.0,19.8191,19.8268,19.7884,19.7961,76300.0
2012-11-20 11:05:00,25.79,25.81,25.76,25.81,94100.0,19.7961,19.8114,19.7731,19.8114,94100.0
2012-11-20 11:10:00,25.8,25.83,25.78,25.8,59800.0,19.8038,19.8268,19.7884,19.8038,59800.0
2012-11-20 11:15:00,25.8,25.82,25.78,25.79,143700.0,19.8038,19.8191,19.7884,19.7961,143700.0
2012-11-20 11:20:00,25.79,25.83,25.78,25.81,55900.0,19.7961,19.8268,19.7884,19.8114,55900.0
2012-11-20 11:25:00,25.82,25.83,25.79,25.8,43700.0,19.8191,19.8268,19.7961,19.8038,43700.0
2012-11-20 11:30:00,25.8,25.83,25.79,25.83,87100.0,19.8038,19.8268,19.7961,19.8268,87100.0
2012-11-20 11:35:00,25.83,25.85,25.79,25.79,311200.0,19.8268,19.8422,19.7961,19.7961,311200.0
2012-11-20 11:40:00,25.8,25.8,25.77,25.77,44900.0,19.8038,19.8038,19.7807,19.7807,44900.0
2012-11-20 11:45:00,25.77,25.78,25.76,25.76,49800.0,19.7807,19.7884,19.7731,19.7731,49800.0
2012-11-20 11:50:00,25.76,25.77,25.74,25.77,58900.0,19.7731,19.7807,19.7577,19.7807,58900.0
2012-11-20 11:55:00,25.76,25.81,25.76,25.79,147400.0,19.7731,19.8114,19.7731,19.7961,147400.0
2012-11-20 12:00:00,25.79,25.81,25.78,25.8,55600.0,19.7961,19.8114,19.7884,19.8038,55600.0
2012-11-20 12:05:00,25.81,25.82,25.8,25.82,177800.0,19.8114,19.8191,19.8038,19.8191,177800.0
2012-11-20 12:10:00,25.82,25.82,25.8,25.81,162100.0,19.8191,19.8191,19.8038,19.8114,162100.0
2012-11-20 12:15:00,25.82,25.82,25.78,25.79,192100.0,19.8191,19.8191,19.7884,19.7961,192100.0
2012-11-20 12:20:00,25.8,25.8,25.78,25.79,58500.0,19.8038,19.8038,19.7884,19.7961,58500.0
2012-11-20 12:25:00,25.78,25.79,25.7,25.74,135200.0,19.7884,19.7961,19.727,19.7577,135200.0
2012-11-20 12:30:00,25.74,25.74,25.71,25.73,24400.0,19.7577,19.7577,19.7347,19.75,24400.0
2012-11-20 12:35:00,25.73,25.8,25.73,25.8,44400.0,19.75,19.8038,19.75,19.8038,44400.0
2012-11-20 12:40:00,25.79,25.8,25.78,25.8,52500.0,19.7961,19.8038,19.7884,19.8038,52500.0
2012-11-20 12:45:00,25.8,25.81,25.78,25.79,82200.0,19.8038,19.8114,19.7884,19.7961,82200.0
2012-11-20 12:50:00,25.8,25.81,25.79,25.79,25000.0,19.8038,19.8114,19.7961,19.7961,25000.0
2012-11-20 12:55:00,25.8,25.8,25.77,25.79,112700.0,19.8038,19.8038,19.7807,19.7961,112700.0
2012-11-20 13:00:00,25.79,25.79,25.74,25.76,74400.0,19.7961,19.7961,19.7577,19.7731,74400.0
2012-11-20 13:05:00,25.76,25.77,25.71,25.71,67800.0,19.7731,19.7807,19.7347,19.7347,67800.0
2012-11-20 13:10:00,25.71,25.71,25.62,25.64,123200.0,19.7347,19.7347,19.6656,19.681,123200.0
2012-11-20 13:15:00,25.64,25.65,25.61,25.61,627000.0,19.681,19.6886,19.6579,19.6579,627000.0
2012-11-20 13:20:00,25.61,25.63,25.59,25.59,89300.0,19.6579,19.6733,19.6426,19.6426,89300.0
2012-11-20 13:25:00,25.59,25.6,25.5,25.5,167400.0,19.6426,19.6503,19.5735,19.5735,167400.0
2012-11-20 13:30:00,25.51,25.53,25.5,25.52,104400.0,19.5812,19.5965,19.5735,19.5888,104400.0
2012-11-20 13:35:00,25.51,25.56,25.51,25.54,108100.0,19.5812,19.6196,19.5812,19.6042,108100.0
2012-11-20 13:40:00,25.54,25.57,25.53,25.55,127700.0,19.6042,19.6272,19.5965,19.6119,127700.0
2012-11-20 13:45:00,25.55,25.57,25.54,25.55,60100.0,19.6119,19.6272,19.6042,19.6119,60100.0
2012-11-20 13:50:00,25.55,25.56,25.54,25.56,43600.0,19.6119,19.6196,19.6042,19.6196,43600.0
2012-11-20 13:55:00,25.55,25.57,25.55,25.55,67700.0,19.6119,19.6272,19.6119,19.6119,67700.0
2012-11-20 14:00:00,25.55,25.57,25.54,25.54,61700.0,19.6119,19.6272,19.6042,19.6042,61700.0
2012-11-20 14:05:00,25.54,25.55,25.53,25.53,102900.0,19.6042,19.6119,19.5965,19.5965,102900.0
2012-11-20 14:10:00,25.54,25.57,25.53,25.56,53500.0,19.6042,19.6272,19.5965,19.6196,53500.0
2012-11-20 14:15:00,25.55,25.56,25.53,25.53,57500.0,19.6119,19.6196,19.5965,19.5965,57500.0
2012-11-20 14:20:00,25.53,25.54,25.53,25.53,56200.0,19.5965,19.6042,19.5965,19.5965,56200.0
2012-11-20 14:25:00,25.54,25.56,25.53,25.55,89800.0,19.6042,19.6196,19.5965,19.6119,89800.0
2012-11-20 14:30:00,25.55,25.56,25.53,25.55,85300.0,19.6119,19.6196,19.5965,19.6119,85300.0
2012-11-20 14:35:00,25.55,25.56,25.53,25.54,118200.0,19.6119,19.6196,19.5965,19.6042,118200.0
2012-11-20 14:40:00,25.54,25.55,25.54,25.55,93600.0,19.6042,19.6119,19.6042,19.6119,93600.0
2012-11-20 14:45:00,25.54,25.55,25.54,25.55,89600.0,19.6042,19.6119,19.6042,19.6119,89600.0
2012-11-20 14:50:00,25.54,25.59,25.54,25.55,187700.0,19.6042,19.6426,19.6042,19.6119,187700.0
2012-11-20 14:55:00,25.56,25.57,25.53,25.54,106900.0,19.6196,19.6272,19.5965,19.6042,106900.0
2012-11-20 15:00:00,25.55,25.56,25.53,25.55,133900.0,19.6119,19.6196,19.5965,19.6119,133900.0
2012-11-20 15:05:00,25.55,25.56,25.53,25.55,135800.0,19.6119,19.6196,19.5965,19.6119,135800.0
2012-11-20 15:10:00,25.55,25.57,25.54,25.56,111400.0,19.6119,19.6272,19.6042,19.6196,111400.0
2012-11-20 15:15:00,25.56,25.58,25.56,25.56,125100.0,19.6196,19.6349,19.6196,19.6196,125100.0
2012-11-20 15:20:00,25.57,25.57,25.54,25.55,130300.0,19.6272,19.6272,19.6042,19.6119,130300.0
2012-11-20 15:25:00,25.54,25.57,25.53,25.54,161600.0,19.6042,19.6272,19.5965,19.6042,161600.0
2012-11-20 15:30:00,25.55,25.57,25.53,25.56,331000.0,19.6119,19.6272,19.5965,19.6196,331000.0
2012-11-20 15:35:00,25.56,25.56,25.53,25.53,130400.0,19.6196,19.6196,19.5965,19.5965,130400.0
2012-11-20 15:40:00,25.53,25.55,25.53,25.54,99100.0,19.5965,19.6119,19.5965,19.6042,99100.0
2012-11-20 15:45:00,25.54,25.54,25.52,25.53,215300.0,19.6042,19.6042,19.5888,19.5965,215300.0
2012-11-20 15:50:00,25.54,25.55,25.53,25.54,286400.0,19.6042,19.6119,19.5965,19.6042,286400.0
2012-11-20 15:55:00,25.54,25.56,25.53,25.55,632600.0,19.6042,19.6196,19.5965,19.6119,632600.0
2012-11-21 09:30:00,25.71,25.9,25.51,25.52,610800.0,19.7347,19.8805,19.5812,19.5888,610800.0
2012-11-21 09:35:00,25.52,25.59,25.5,25.5,205600.0,19.5888,19.6426,19.5735,19.5735,205600.0
2012-11-21 09:40:00,25.5,25.54,25.5,25.51,170200.0,19.5735,19.6042,19.5735,19.5812,170200.0
2012-11-21 09:45:00,25.5,25.64,25.5,25.58,347400.0,19.5735,19.681,19.5735,19.6349,347400.0
2012-11-21 09:50:00,25.59,25.6,25.56,25.59,310400.0,19.6426,19.6503,19.6196,19.6426,310400.0
2012-11-21 09:55:00,25.58,25.6,25.54,25.54,247800.0,19.6349,19.6503,19.6042,19.6042,247800.0
2012-11-21 10:00:00,25.54,25.55,25.5,25.5,209000.0,19.6042,19.6119,19.5735,19.5735,209000.0
2012-11-21 10:05:00,25.5,25.51,25.48,25.49,172600.0,19.5735,19.5812,19.5581,19.5658,172600.0
2012-11-21 10:10:00,25.48,25.5,25.47,25.5,155400.0,19.5581,19.5735,19.5505,19.5735,155400.0
2012-11-21 10:15:00,25.49,25.51,25.48,25.49,446800.0,19.5658,19.5812,19.5581,19.5658,446800.0
2012-11-21 10:20:00,25.49,25.5,25.49,25.5,417800.0,19.5658,19.5735,19.5658,19.5735,417800.0
2012-11-21 10:25:00,25.49,25.5,25.45,25.45,164200.0,19.5658,19.5735,19.5351,19.5351,164200.0
2012-11-21 10:30:00,25.45,25.46,25.42,25.43,283800.0,19.5351,19.5428,19.5121,19.5198,283800.0
2012-11-21 10:35:00,25.42,25.46,25.41,25.43,208800.0,19.5121,19.5428,19.5044,19.5198,208800.0
2012-11-21 10:40:00,25.43,25.44,25.35,25.36,615400.0,19.5198,19.5274,19.4584,19.466,615400.0
2012-11-21 10:45:00,25.36,25.37,25.32,25.34,583800.0,19.466,19.4737,19.4353,19.4507,583800.0
2012-11-21 10:50:00,25.33,25.36,25.27,25.32,683000.0,19.443,19.466,19.397,19.4353,683000.0
2012-11-21 10:55:00,25.32,25.39,25.32,25.34,535800.0,19.4353,19.4891,19.4353,19.4507,535800.0
2012-11-21 11:00:00,25.35,25.36,25.34,25.34,534400.0,19.4584,19.466,19.4507,19.4507,534400.0
2012-11-21 11:05:00,25.34,25.35,25.32,25.34,209200.0,19.4507,19.4584,19.4353,19.4507,209200.0
2012-11-21 11:10:00,25.34,25.35,25.33,25.33,161400.0,19.4507,19.4584,19.443,19.443,161400.0
2012-11-21 11:15:00,25.34,25.34,25.33,25.33,155400.0,19.4507,19.4507,19.443,19.443,155400.0
2012-11-21 11:20:00,25.33,25.35,25.3,25.33,275400.0,19.443,19.4584,19.42,19.443,275400.0
2012-11-21 11:25:00,25.32,25.35,25.32,25.35,264600.0,19.4353,19.4584,19.4353,19.4584,264600.0
2012-11-21 11:30:00,25.35,25.35,25.29,25.3,536800.0,19.4584,19.4584,19.4123,19.42,536800.0
2012-11-21 11:35:00,25.3,25.31,25.29,25.3,394000.0,19.42,19.4277,19.4123,19.42,394000.0
2012-11-21 11:40:00,25.3,25.31,25.28,25.29,230600.0,19.42,19.4277,19.4046,19.4123,230600.0
2012-11-21 11:45:00,25.3,25.3,25.28,25.3,201200.0,19.42,19.42,19.4046,19.42,201200.0
2012-11-21 11:50:00,25.29,25.33,25.29,25.32,390200.0,19.4123,19.443,19.4123,19.4353,390200.0
2012-11-21 11:55:00,25.33,25.36,25.32,25.35,133200.0,19.443,19.466,19.4353,19.4584,133200.0
2012-11-21 12:00:00,25.34,25.36,25.34,25.35,253400.0,19.4507,19.466,19.4507,19.4584,253400.0
2012-11-21 12:05:00,25.35,25.37,25.34,25.35,290400.0,19.4584,19.4737,19.4507,19.4584,290400.0
2012-11-21 12:10:00,25.36,25.37,25.35,25.37,407800.0,19.466,19.4737,19.4584,19.4737,407800.0
2012-11-21 12:15:00,25.37,25.41,25.36,25.4,285200.0,19.4737,19.5044,19.466,19.4967,285200.0
2012-11-21 12:20:00,25.4,25.41,25.39,25.4,154000.0,19.4967,19.5044,19.4891,19.4967,154000.0
2012-11-21 12:25:00,25.4,25.41,25.37,25.4,517000.0,19.4967,19.5044,19.4737,19.4967,517000.0
2012-11-21 12:30:00,25.4,25.41,25.38,25.4,564400.0,19.4967,19.5044,19.4814,19.4967,564400.0
2012-11-21 12:35:00,25.41,25.41,25.38,25.4,364400.0,19.5044,19.5044,19.4814,19.4967,364400.0
2012-11-21 12:40:00,25.41,25.41,25.38,25.39,138800.0,19.5044,19.5044,19.4814,19.4891,138800.0
2012-11-21 12:45:00,25.39,25.39,25.36,25.37,88800.0,19.4891,19.4891,19.466,19.4737,88800.0
2012-11-21 12:50:00,25.38,25.4,25.38,25.39,169800.0,19.4814,19.4967,19.4814,19.4891,169800.0
2012-11-21 12:55:00,25.39,25.4,25.37,25.38,154200.0,19.4891,19.4967,19.4737,19.4814,154200.0
2012-11-21 13:00:00,25.38,25.38,25.36,25.36,378000.0,19.4814,19.4814,19.466,19.466,378000.0
2012-11-21 13:05:00,25.36,25.39,25.36,25.37,185400.0,19.466,19.4891,19.466,19.4737,185400.0
2012-11-21 13:10:00,25.36,25.42,25.36,25.42,416400.0,19.466,19.5121,19.466,19.5121,416400.0
2012-11-21 13:15:00,25.41,25.42,25.38,25.39,769400.0,19.5044,19.5121,19.4814,19.4891,769400.0
2012-11-21 13:20:00,25.38,25.39,25.38,25.39,102600.0,19.4814,19.4891,19.4814,19.4891,102600.0
2012-11-21 13:25:00,25.39,25.4,25.38,25.39,204400.0,19.4891,19.4967,19.4814,19.4891,204400.0
2012-11-21 13:30:00,25.39,25.41,25.38,25.39,822200.0,19.4891,19.5044,19.4814,19.4891,822200.0
2012-11-21 13:35:00,25.39,25.39,25.38,25.39,92800.0,19.4891,19.4891,19.4814,19.4891,92800.0
2012-11-21 13:40:00,25.38,25.4,25.38,25.39,132600.0,19.4814,19.4967,19.4814,19.4891,132600.0
2012-11-21 13:45:00,25.39,25.4,25.37,25.37,223400.0,19.4891,19.4967,19.4737,19.4737,223400.0
2012-11-21 13:50:00,25.37,25.38,25.36,25.36,337200.0,19.4737,19.4814,19.466,19.466,337200.0
2012-11-21 13:55:00,25.36,25.4,25.36,25.39,201400.0,19.466,19.4967,19.466,19.4891,201400.0
2012-11-21 14:00:00,25.38,25.39,25.37,25.37,171400.0,19.4814,19.4891,19.4737,19.4737,171400.0
2012-11-21 14:05:00,25.38,25.39,25.37,25.38,121800.0,19.4814,19.4891,19.4737,19.4814,121800.0
2012-11-21 14:10:00,25.37,25.39,25.37,25.39,654200.0,19.4737,19.4891,19.4737,19.4891,654200.0
2012-11-21 14:15:00,25.38,25.39,25.34,25.35,217200.0,19.4814,19.4891,19.4507,19.4584,217200.0
2012-11-21 14:20:00,25.35,25.37,25.35,25.35,171000.0,19.4584,19.4737,19.4584,19.4584,171000.0
2012-11-21 14:25:00,25.35,25.38,25.34,25.37,253800.0,19.4584,19.4814,19.4507,19.4737,253800.0
2012-11-21 14:30:00,25.36,25.38,25.35,25.38,646600.0,19.466,19.4814,19.4584,19.4814,646600.0
2012-11-21 14:35:00,25.38,25.41,25.37,25.4,227600.0,19.4814,19.5044,19.4737,19.4967,227600.0
2012-11-21 14:40:00,25.39,25.44,25.39,25.43,537800.0,19.4891,19.5274,19.4891,19.5198,537800.0
2012-11-21 14:45:00,25.43,25.43,25.39,25.4,228800.0,19.5198,19.5198,19.4891,19.4967,228800.0
2012-11-21 14:50:00,25.4,25.41,25.37,25.38,181600.0,19.4967,19.5044,19.4737,19.4814,181600.0
2012-11-21 14:55:00,25.38,25.4,25.37,25.39,457000.0,19.4814,19.4967,19.4737,19.4891,457000.0
2012-11-21 15:00:00,25.39,25.41,25.38,25.41,168400.0,19.4891,19.5044,19.4814,19.5044,168400.0
2012-11-21 15:05:00,25.4,25.44,25.39,25.39,290800.0,19.4967,19.5274,19.4891,19.4891,290800.0
2012-11-21 15:10:00,25.39,25.4,25.36,25.39,250800.0,19.4891,19.4967,19.466,19.4891,250800.0
2012-11-21 15:15:00,25.38,25.42,25.38,25.42,884600.0,19.4814,19.5121,19.4814,19.5121,884600.0
2012-11-21 15:20:00,25.41,25.42,25.38,25.39,275400.0,19.5044,19.5121,19.4814,19.4891,275400.0
2012-11-21 15:25:00,25.39,25.4,25.38,25.39,423400.0,19.4891,19.4967,19.4814,19.4891,423400.0
2012-11-21 15:30:00,25.39,25.39,25.38,25.39,174400.0,19.4891,19.4891,19.4814,19.4891,174400.0
2012-11-21 15:35:00,25.39,25.39,25.37,25.38,393400.0,19.4891,19.4891,19.4737,19.4814,393400.0
2012-11-21 15:40:00,25.38,25.38,25.37,25.38,329400.0,19.4814,19.4814,19.4737,19.4814,329400.0
2012-11-21 15:45:00,25.38,25.38,25.37,25.38,658600.0,19.4814,19.4814,19.4737,19.4814,658600.0
2012-11-21 15:50:00,25.38,25.42,25.34,25.42,941800.0,19.4814,19.5121,19.4507,19.5121,941800.0
2012-11-21 15:55:00,25.41,25.42,25.4,25.4,834600.0,19.5044,19.5121,19.4967,19.4967,834600.0
2012-11-23 09:30:00,25.42,25.65,25.42,25.54,487700.0,19.5121,19.6886,19.5121,19.6042,487700.0
2012-11-23 09:35:00,25.54,25.54,25.4,25.4,141400.0,19.6042,19.6042,19.4967,19.4967,141400.0
2012-11-23 09:40:00,25.41,25.41,25.4,25.41,89600.0,19.5044,19.5044,19.4967,19.5044,89600.0
2012-11-23 09:45:00,25.41,25.41,25.39,25.39,115600.0,19.5044,19.5044,19.4891,19.4891,115600.0
2012-11-23 09:50:00,25.39,25.4,25.34,25.34,126500.0,19.4891,19.4967,19.4507,19.4507,126500.0
2012-11-23 09:55:00,25.34,25.35,25.29,25.29,135100.0,19.4507,19.4584,19.4123,19.4123,135100.0
2012-11-23 10:00:00,25.29,25.3,25.29,25.3,201000.0,19.4123,19.42,19.4123,19.42,201000.0
2012-11-23 10:05:00,25.3,25.32,25.29,25.3,151900.0,19.42,19.4353,19.4123,19.42,151900.0
2012-11-23 10:10:00,25.3,25.31,25.3,25.3,47000.0,19.42,19.4277,19.42,19.42,47000.0
2012-11-23 10:15:00,25.3,25.31,25.3,25.3,48200.0,19.42,19.4277,19.42,19.42,48200.0
2012-11-23 10:20:00,25.3,25.41,25.3,25.38,137300.0,19.42,19.5044,19.42,19.4814,137300.0
2012-11-23 10:25:00,25.38,25.45,25.37,25.42,110100.0,19.4814,19.5351,19.4737,19.5121,110100.0
2012-11-23 10:30:00,25.43,25.44,25.42,25.43,51800.0,19.5198,19.5274,19.5121,19.5198,51800.0
2012-11-23 10:35:00,25.43,25.44,25.36,25.36,66000.0,19.5198,19.5274,19.466,19.466,66000.0
2012-11-23 10:40:00,25.37,25.41,25.35,25.41,77500.0,19.4737,19.5044,19.4584,19.5044,77500.0
2012-11-23 10:45:00,25.41,25.47,25.4,25.46,63200.0,19.5044,19.5505,19.4967,19.5428,63200.0
2012-11-23 10:50:00,25.46,25.48,25.44,25.48,68600.0,19.5428,19.5581,19.5274,19.5581,68600.0
2012-11-23 10:55:00,25.48,25.5,25.46,25.5,94200.0,19.5581,19.5735,19.5428,19.5735,94200.0
2012-11-23 11:00:00,25.5,25.51,25.46,25.47,66300.0,19.5735,19.5812,19.5428,19.5505,66300.0
2012-11-23 11:05:00,25.47,25.5,25.47,25.5,35700.0,19.5505,19.5735,19.5505,19.5735,35700.0
2012-11-23 11:10:00,25.5,25.5,25.49,25.5,43800.0,19.5735,19.5735,19.5658,19.5735,43800.0
2012-11-23 11:15:00,25.5,25.5,25.47,25.48,58000.0,19.5735,19.5735,19.5505,19.5581,58000.0
2012-11-23 11:20:00,25.47,25.52,25.47,25.52,67800.0,19.5505,19.5888,19.5505,19.5888,67800.0
2012-11-23 11:25:00,25.52,25.53,25.48,25.51,247600.0,19.5888,19.5965,19.5581,19.5812,247600.0
2012-11-23 11:30:00,25.52,25.53,25.47,25.47,88200.0,19.5888,19.5965,19.5505,19.5505,88200.0
2012-11-23 11:35:00,25.48,25.48,25.44,25.44,60100.0,19.5581,19.5581,19.5274,19.5274,60100.0
2012-11-23 11:40:00,25.44,25.45,25.42,25.43,53700.0,19.5274,19.5351,19.5121,19.5198,53700.0
2012-11-23 11:45:00,25.42,25.43,25.39,25.39,38400.0,19.5121,19.5198,19.4891,19.4891,38400.0
2012-11-23 11:50:00,25.39,25.39,25.36,25.36,68900.0,19.4891,19.4891,19.466,19.466,68900.0
2012-11-23 11:55:00,25.37,25.37,25.35,25.36,52600.0,19.4737,19.4737,19.4584,19.466,52600.0
2012-11-23 12:00:00,25.36,25.37,25.35,25.37,180100.0,19.466,19.4737,19.4584,19.4737,180100.0
2012-11-23 12:05:00,25.37,25.39,25.36,25.38,144400.0,19.4737,19.4891,19.466,19.4814,144400.0
2012-11-23 12:10:00,25.38,25.41,25.37,25.41,282400.0,19.4814,19.5044,19.4737,19.5044,282400.0
2012-11-23 12:15:00,25.41,25.41,25.37,25.39,109300.0,19.5044,19.5044,19.4737,19.4891,109300.0
2012-11-23 12:20:00,25.39,25.41,25.38,25.41,67000.0,19.4891,19.5044,19.4814,19.5044,67000.0
2012-11-23 12:25:00,25.41,25.43,25.4,25.42,52600.0,19.5044,19.5198,19.4967,19.5121,52600.0
2012-11-23 12:30:00,25.42,25.46,25.4,25.46,85600.0,19.5121,19.5428,19.4967,19.5428,85600.0
2012-11-23 12:35:00,25.46,25.51,25.44,25.51,123700.0,19.5428,19.5812,19.5274,19.5812,123700.0
2012-11-23 12:40:00,25.51,25.57,25.5,25.57,227900.0,19.5812,19.6272,19.5735,19.6272,227900.0
2012-11-23 12:45:00,25.57,25.57,25.53,25.55,160600.0,19.6272,19.6272,19.5965,19.6119,160600.0
2012-11-23 12:50:00,25.55,25.58,25.52,25.58,458900.0,19.6119,19.6349,19.5888,19.6349,458900.0
2012-11-23 12:55:00,25.58,25.64,25.57,25.62,463700.0,19.6349,19.681,19.6272,19.6656,463700.0
2012-11-26 09:30:00,25.5,25.56,25.47,25.53,269900.0,19.5735,19.6196,19.5505,19.5965,269900.0
2012-11-26 09:35:00,25.53,25.57,25.52,25.56,83300.0,19.5965,19.6272,19.5888,19.6196,83300.0
2012-11-26 09:40:00,25.55,25.59,25.55,25.55,45400.0,19.6119,19.6426,19.6119,19.6119,45400.0
2012-11-26 09:45:00,25.55,25.56,25.51,25.53,68000.0,19.6119,19.6196,19.5812,19.5965,68000.0
2012-11-26 09:50:00,25.52,25.57,25.5,25.53,348500.0,19.5888,19.6272,19.5735,19.5965,348500.0
2012-11-26 09:55:00,25.53,25.56,25.5,25.54,65300.0,19.5965,19.6196,19.5735,19.6042,65300.0
2012-11-26 10:00:00,25.55,25.55,25.52,25.53,202900.0,19.6119,19.6119,19.5888,19.5965,202900.0
2012-11-26 10:05:00,25.53,25.55,25.52,25.52,216200.0,19.5965,19.6119,19.5888,19.5888,216200.0
2012-11-26 10:10:00,25.52,25.54,25.5,25.51,84300.0,19.5888,19.6042,19.5735,19.5812,84300.0
2012-11-26 10:15:00,25.52,25.54,25.51,25.53,147200.0,19.5888,19.6042,19.5812,19.5965,147200.0
2012-11-26 10:20:00,25.53,25.54,25.5,25.5,65400.0,19.5965,19.6042,19.5735,19.5735,65400.0
2012-11-26 10:25:00,25.5,25.55,25.5,25.52,217100.0,19.5735,19.6119,19.5735,19.5888,217100.0
2012-11-26 10:30:00,25.52,25.53,25.5,25.52,71300.0,19.5888,19.5965,19.5735,19.5888,71300.0
2012-11-26 10:35:00,25.51,25.52,25.5,25.51,51200.0,19.5812,19.5888,19.5735,19.5812,51200.0
2012-11-26 10:40:00,25.51,25.51,25.5,25.5,128900.0,19.5812,19.5812,19.5735,19.5735,128900.0
2012-11-26 10:45:00,25.5,25.53,25.47,25.47,157900.0,19.5735,19.5965,19.5505,19.5505,157900.0
2012-11-26 10:50:00,25.48,25.48,25.45,25.46,127300.0,19.5581,19.5581,19.5351,19.5428,127300.0
2012-11-26 10:55:00,25.46,25.5,25.46,25.5,114800.0,19.5428,19.5735,19.5428,19.5735,114800.0
2012-11-26 11:00:00,25.5,25.51,25.46,25.46,360500.0,19.5735,19.5812,19.5428,19.5428,360500.0
2012-11-26 11:05:00,25.46,25.46,25.45,25.46,120400.0,19.5428,19.5428,19.5351,19.5428,120400.0
2012-11-26 11:10:00,25.46,25.5,25.45,25.48,289500.0,19.5428,19.5735,19.5351,19.5581,289500.0
2012-11-26 11:15:00,25.48,25.5,25.47,25.49,109700.0,19.5581,19.5735,19.5505,19.5658,109700.0
2012-11-26 11:20:00,25.48,25.49,25.47,25.47,200900.0,19.5581,19.5658,19.5505,19.5505,200900.0
2012-11-26 11:25:00,25.47,25.49,25.45,25.49,248400.0,19.5505,19.5658,19.5351,19.5658,248400.0
2012-11-26 11:30:00,25.48,25.48,25.44,25.44,79600.0,19.5581,19.5581,19.5274,19.5274,79600.0
2012-11-26 11:35:00,25.45,25.46,25.44,25.46,83300.0,19.5351,19.5428,19.5274,19.5428,83300.0
2012-11-26 11:40:00,25.46,25.46,25.44,25.45,66500.0,19.5428,19.5428,19.5274,19.5351,66500.0
2012-11-26 11:45:00,25.45,25.47,25.43,25.47,198100.0,19.5351,19.5505,19.5198,19.5505,198100.0
2012-11-26 11:50:00,25.46,25.47,25.44,25.47,84400.0,19.5428,19.5505,19.5274,19.5505,84400.0
2012-11-26 11:55:00,25.47,25.48,25.46,25.48,37200.0,19.5505,19.5581,19.5428,19.5581,37200.0
2012-11-26 12:00:00,25.47,25.49,25.46,25.46,110500.0,19.5505,19.5658,19.5428,19.5428,110500.0
2012-11-26 12:05:00,25.46,25.48,25.45,25.47,74800.0,19.5428,19.5581,19.5351,19.5505,74800.0
2012-11-26 12:10:00,25.47,25.5,25.46,25.48,141500.0,19.5505,19.5735,19.5428,19.5581,141500.0
2012-11-26 12:15:00,25.48,25.48,25.46,25.47,36900.0,19.5581,19.5581,19.5428,19.5505,36900.0
2012-11-26 12:20:00,25.48,25.48,25.46,25.48,44300.0,19.5581,19.5581,19.5428,19.5581,44300.0
2012-11-26 12:25:00,25.47,25.48,25.46,25.46,36500.0,19.5505,19.5581,19.5428,19.5428,36500.0
2012-11-26 12:30:00,25.47,25.48,25.44,25.46,249300.0,19.5505,19.5581,19.5274,19.5428,249300.0
2012-11-26 12:35:00,25.45,25.49,25.45,25.47,57200.0,19.5351,19.5658,19.5351,19.5505,57200.0
2012-11-26 12:40:00,25.47,25.5,25.47,25.48,42900.0,19.5505,19.5735,19.5505,19.5581,42900.0
2012-11-26 12:45:00,25.48,25.5,25.48,25.5,181600.0,19.5581,19.5735,19.5581,19.5735,181600.0
2012-11-26 12:50:00,25.5,25.51,25.47,25.48,187500.0,19.5735,19.5812,19.5505,19.5581,187500.0
2012-11-26 12:55:00,25.48,25.48,25.46,25.48,56700.0,19.5581,19.5581,19.5428,19.5581,56700.0
2012-11-26 13:00:00,25.47,25.48,25.45,25.46,84700.0,19.5505,19.5581,19.5351,19.5428,84700.0
2012-11-26 13:05:00,25.46,25.46,25.44,25.46,58000.0,19.5428,19.5428,19.5274,19.5428,58000.0
2012-11-26 13:10:00,25.45,25.48,25.43,25.44,131300.0,19.5351,19.5581,19.5198,19.5274,131300.0
2012-11-26 13:15:00,25.45,25.47,25.43,25.44,67500.0,19.5351,19.5505,19.5198,19.5274,67500.0
2012-11-26 13:20:00,25.44,25.46,25.44,25.45,36700.0,19.5274,19.5428,19.5274,19.5351,36700.0
2012-11-26 13:25:00,25.46,25.46,25.41,25.44,77500.0,19.5428,19.5428,19.5044,19.5274,77500.0
2012-11-26 13:30:00,25.44,25.47,25.44,25.46,102900.0,19.5274,19.5505,19.5274,19.5428,102900.0
2012-11-26 13:35:00,25.45,25.46,25.45,25.46,20500.0,19.5351,19.5428,19.5351,19.5428,20500.0
2012-11-26 13:40:00,25.46,25.47,25.44,25.45,65700.0,19.5428,19.5505,19.5274,19.5351,65700.0
2012-11-26 13:45:00,25.45,25.45,25.44,25.45,29400.0,19.5351,19.5351,19.5274,19.5351,29400.0
2012-11-26 13:50:00,25.45,25.47,25.44,25.47,75200.0,19.5351,19.5505,19.5274,19.5505,75200.0
2012-11-26 13:55:00,25.47,25.48,25.46,25.48,37400.0,19.5505,19.5581,19.5428,19.5581,37400.0
2012-11-26 14:00:00,25.47,25.48,25.45,25.46,40000.0,19.5505,19.5581,19.5351,19.5428,40000.0
2012-11-26 14:05:00,25.46,25.47,25.45,25.46,49300.0,19.5428,19.5505,19.5351,19.5428,49300.0
2012-11-26 14:10:00,25.47,25.47,25.44,25.45,62600.0,19.5505,19.5505,19.5274,19.5351,62600.0
2012-11-26 14:15:00,25.45,25.45,25.43,25.44,46100.0,19.5351,19.5351,19.5198,19.5274,46100.0
2012-11-26 14:20:00,25.43,25.44,25.42,25.43,50200.0,19.5198,19.5274,19.5121,19.5198,50200.0
2012-11-26 14:25:00,25.43,25.43,25.39,25.42,94800.0,19.5198,19.5198,19.4891,19.5121,94800.0
2012-11-26 14:30:00,25.42,25.45,25.41,25.44,114400.0,19.5121,19.5351,19.5044,19.5274,114400.0
2012-11-26 14:35:00,25.45,25.45,25.44,25.45,60900.0,19.5351,19.5351,19.5274,19.5351,60900.0
2012-11-26 14:40:00,25.45,25.46,25.44,25.46,86700.0,19.5351,19.5428,19.5274,19.5428,86700.0
2012-11-26 14:45:00,25.46,25.47,25.44,25.45,74200.0,19.5428,19.5505,19.5274,19.5351,74200.0
2012-11-26 14:50:00,25.45,25.48,25.45,25.46,146300.0,19.5351,19.5581,19.5351,19.5428,146300.0
2012-11-26 14:55:00,25.46,25.49,25.45,25.49,111900.0,19.5428,19.5658,19.5351,19.5658,111900.0
2012-11-26 15:00:00,25.49,25.49,25.46,25.48,275700.0,19.5658,19.5658,19.5428,19.5581,275700.0
2012-11-26 15:05:00,25.48,25.49,25.45,25.46,187900.0,19.5581,19.5658,19.5351,19.5428,187900.0
2012-11-26 15:10:00,25.45,25.47,25.44,25.44,87300.0,19.5351,19.5505,19.5274,19.5274,87300.0
2012-11-26 15:15:00,25.45,25.46,25.44,25.46,206700.0,19.5351,19.5428,19.5274,19.5428,206700.0
2012-11-26 15:20:00,25.46,25.49,25.45,25.48,134300.0,19.5428,19.5658,19.5351,19.5581,134300.0
2012-11-26 15:25:00,25.48,25.49,25.46,25.47,124800.0,19.5581,19.5658,19.5428,19.5505,124800.0
2012-11-26 15:30:00,25.47,25.48,25.45,25.46,145400.0,19.5505,19.5581,19.5351,19.5428,145400.0
2012-11-26 15:35:00,25.46,25.47,25.45,25.47,85900.0,19.5428,19.5505,19.5351,19.5505,85900.0
2012-11-26 15:40:00,25.46,25.49,25.45,25.45,311800.0,19.5428,19.5658,19.5351,19.5351,311800.0
2012-11-26 15:45:00,25.45,25.48,25.45,25.46,214100.0,19.5351,19.5581,19.5351,19.5428,214100.0
2012-11-26 15:50:00,25.47,25.48,25.45,25.48,277900.0,19.5505,19.5581,19.5351,19.5581,277900.0
2012-11-26 15:55:00,25.47,25.51,25.47,25.5,724200.0,19.5505,19.5812,19.5505,19.5735,724200.0
2012-11-27 09:30:00,25.55,25.61,25.52,25.59,350800.0,19.6119,19.6579,19.5888,19.6426,350800.0
2012-11-27 09:35:00,25.6,25.6,25.53,25.54,96400.0,19.6503,19.6503,19.5965,19.6042,96400.0
2012-11-27 09:40:00,25.55,25.57,25.49,25.55,550900.0,19.6119,19.6272,19.5658,19.6119,550900.0
2012-11-27 09:45:00,25.56,25.58,25.47,25.48,186400.0,19.6196,19.6349,19.5505,19.5581,186400.0
2012-11-27 09:50:00,25.49,25.5,25.46,25.47,79600.0,19.5658,19.5735,19.5428,19.5505,79600.0
2012-11-27 09:55:00,25.47,25.48,25.43,25.43,108300.0,19.5505,19.5581,19.5198,19.5198,108300.0
2012-11-27 10:00:00,25.44,25.48,25.43,25.46,130400.0,19.5274,19.5581,19.5198,19.5428,130400.0
2012-11-27 10:05:00,25.46,25.46,25.43,25.46,79200.0,19.5428,19.5428,19.5198,19.5428,79200.0
2012-11-27 10:10:00,25.46,25.47,25.43,25.43,41600.0,19.5428,19.5505,19.5198,19.5198,41600.0
2012-11-27 10:15:00,25.44,25.46,25.27,25.38,392500.0,19.5274,19.5428,19.397,19.4814,392500.0
2012-11-27 10:20:00,25.38,25.4,25.35,25.39,178800.0,19.4814,19.4967,19.4584,19.4891,178800.0
2012-11-27 10:25:00,25.39,25.41,25.38,25.4,92500.0,19.4891,19.5044,19.4814,19.4967,92500.0
2012-11-27 10:30:00,25.4,25.42,25.39,25.41,85700.0,19.4967,19.5121,19.4891,19.5044,85700.0
2012-11-27 10:35:00,25.42,25.45,25.39,25.4,134400.0,19.5121,19.5351,19.4891,19.4967,134400.0
2012-11-27 10:40:00,25.39,25.4,25.38,25.39,111500.0,19.4891,19.4967,19.4814,19.4891,111500.0
2012-11-27 10:45:00,25.39,25.42,25.39,25.41,62000.0,19.4891,19.5121,19.4891,19.5044,62000.0
2012-11-27 10:50:00,25.41,25.43,25.4,25.41,54200.0,19.5044,19.5198,19.4967,19.5044,54200.0
2012-11-27 10:55:00,25.42,25.44,25.4,25.44,34000.0,19.5121,19.5274,19.4967,19.5274,34000.0
2012-11-27 11:00:00,25.44,25.45,25.43,25.44,49100.0,19.5274,19.5351,19.5198,19.5274,49100.0
2012-11-27 11:05:00,25.44,25.47,25.43,25.47,55800.0,19.5274,19.5505,19.5198,19.5505,55800.0
2012-11-27 11:10:00,25.46,25.5,25.45,25.45,100000.0,19.5428,19.5735,19.5351,19.5351,100000.0
2012-11-27 11:15:00,25.46,25.48,25.45,25.48,247200.0,19.5428,19.5581,19.5351,19.5581,247200.0
2012-11-27 11:20:00,25.48,25.48,25.44,25.45,138400.0,19.5581,19.5581,19.5274,19.5351,138400.0
2012-11-27 11:25:00,25.45,25.45,25.43,25.44,33000.0,19.5351,19.5351,19.5198,19.5274,33000.0
2012-11-27 11:30:00,25.45,25.45,25.44,25.45,15600.0,19.5351,19.5351,19.5274,19.5351,15600.0
2012-11-27 11:35:00,25.45,25.48,25.44,25.47,100000.0,19.5351,19.5581,19.5274,19.5505,100000.0
2012-11-27 11:40:00,25.48,25.51,25.46,25.5,101100.0,19.5581,19.5812,19.5428,19.5735,101100.0
2012-11-27 11:45:00,25.5,25.51,25.47,25.48,282300.0,19.5735,19.5812,19.5505,19.5581,282300.0
2012-11-27 11:50:00,25.48,25.52,25.46,25.5,126000.0,19.5581,19.5888,19.5428,19.5735,126000.0
2012-11-27 11:55:00,25.5,25.52,25.48,25.49,257100.0,19.5735,19.5888,19.5581,19.5658,257100.0
2012-11-27 12:00:00,25.48,25.5,25.46,25.47,80000.0,19.5581,19.5735,19.5428,19.5505,80000.0
2012-11-27 12:05:00,25.48,25.48,25.46,25.48,32400.0,19.5581,19.5581,19.5428,19.5581,32400.0
2012-11-27 12:10:00,25.47,25.49,25.45,25.47,99100.0,19.5505,19.5658,19.5351,19.5505,99100.0
2012-11-27 12:15:00,25.48,25.48,25.47,25.48,27300.0,19.5581,19.5581,19.5505,19.5581,27300.0
2012-11-27 12:20:00,25.48,25.49,25.47,25.47,54800.0,19.5581,19.5658,19.5505,19.5505,54800.0
2012-11-27 12:25:00,25.48,25.49,25.47,25.48,53400.0,19.5581,19.5658,19.5505,19.5581,53400.0
2012-11-27 12:30:00,25.49,25.49,25.44,25.44,302700.0,19.5658,19.5658,19.5274,19.5274,302700.0
2012-11-27 12:35:00,25.44,25.46,25.43,25.46,72900.0,19.5274,19.5428,19.5198,19.5428,72900.0
2012-11-27 12:40:00,25.46,25.46,25.44,25.44,39500.0,19.5428,19.5428,19.5274,19.5274,39500.0
2012-11-27 12:45:00,25.45,25.46,25.44,25.45,100600.0,19.5351,19.5428,19.5274,19.5351,100600.0
2012-11-27 12:50:00,25.45,25.46,25.42,25.44,75000.0,19.5351,19.5428,19.5121,19.5274,75000.0
2012-11-27 12:55:00,25.43,25.45,25.42,25.44,50500.0,19.5198,19.5351,19.5121,19.5274,50500.0
2012-11-27 13:00:00,25.43,25.43,25.39,25.39,77300.0,19.5198,19.5198,19.4891,19.4891,77300.0
2012-11-27 13:05:00,25.39,25.4,25.38,25.38,33600.0,19.4891,19.4967,19.4814,19.4814,33600.0
2012-11-27 13:10:00,25.39,25.39,25.37,25.37,54400.0,19.4891,19.4891,19.4737,19.4737,54400.0
2012-11-27 13:15:00,25.38,25.39,25.36,25.36,65500.0,19.4814,19.4891,19.466,19.466,65500.0
2012-11-27 13:20:00,25.36,25.37,25.31,25.33,159300.0,19.466,19.4737,19.4277,19.443,159300.0
2012-11-27 13:25:00,25.34,25.34,25.29,25.29,198900.0,19.4507,19.4507,19.4123,19.4123,198900.0
2012-11-27 13:30:00,25.29,25.32,25.29,25.31,63800.0,19.4123,19.4353,19.4123,19.4277,63800.0
2012-11-27 13:35:00,25.32,25.34,25.31,25.34,47700.0,19.4353,19.4507,19.4277,19.4507,47700.0
2012-11-27 13:40:00,25.33,25.36,25.33,25.36,76100.0,19.443,19.466,19.443,19.466,76100.0
2012-11-27 13:45:00,25.36,25.37,25.34,25.36,129400.0,19.466,19.4737,19.4507,19.466,129400.0
2012-11-27 13:50:00,25.37,25.37,25.35,25.37,62200.0,19.4737,19.4737,19.4584,19.4737,62200.0
2012-11-27 13:55:00,25.37,25.39,25.36,25.37,93400.0,19.4737,19.4891,19.466,19.4737,93400.0
2012-11-27 14:00:00,25.36,25.38,25.35,25.38,63400.0,19.466,19.4814,19.4584,19.4814,63400.0
2012-11-27 14:05:00,25.38,25.39,25.37,25.37,52800.0,19.4814,19.4891,19.4737,19.4737,52800.0
2012-11-27 14:10:00,25.38,25.41,25.37,25.4,75700.0,19.4814,19.5044,19.4737,19.4967,75700.0
2012-11-27 14:15:00,25.39,25.43,25.39,25.4,72400.0,19.4891,19.5198,19.4891,19.4967,72400.0
2012-11-27 14:20:00,25.41,25.41,25.35,25.35,86900.0,19.5044,19.5044,19.4584,19.4584,86900.0
2012-11-27 14:25:00,25.36,25.36,25.32,25.33,110400.0,19.466,19.466,19.4353,19.443,110400.0
2012-11-27 14:30:00,25.34,25.35,25.3,25.32,97800.0,19.4507,19.4584,19.42,19.4353,97800.0
2012-11-27 14:35:00,25.31,25.32,25.28,25.31,117600.0,19.4277,19.4353,19.4046,19.4277,117600.0
2012-11-27 14:40:00,25.32,25.32,25.29,25.29,63000.0,19.4353,19.4353,19.4123,19.4123,63000.0
2012-11-27 14:45:00,25.3,25.31,25.28,25.3,82900.0,19.42,19.4277,19.4046,19.42,82900.0
2012-11-27 14:50:00,25.31,25.33,25.3,25.31,64100.0,19.4277,19.443,19.42,19.4277,64100.0
2012-11-27 14:55:00,25.31,25.33,25.31,25.32,40400.0,19.4277,19.443,19.4277,19.4353,40400.0
2012-11-27 15:00:00,25.32,25.36,25.32,25.33,116200.0,19.4353,19.466,19.4353,19.443,116200.0
2012-11-27 15:05:00,25.34,25.35,25.32,25.34,68100.0,19.4507,19.4584,19.4353,19.4507,68100.0
2012-11-27 15:10:00,25.34,25.35,25.32,25.33,100300.0,19.4507,19.4584,19.4353,19.443,100300.0
2012-11-27 15:15:00,25.34,25.34,25.31,25.32,97600.0,19.4507,19.4507,19.4277,19.4353,97600.0
2012-11-27 15:20:00,25.33,25.34,25.31,25.33,79100.0,19.443,19.4507,19.4277,19.443,79100.0
2012-11-27 15:25:00,25.34,25.34,25.31,25.33,78300.0,19.4507,19.4507,19.4277,19.443,78300.0
2012-11-27 15:30:00,25.33,25.34,25.27,25.28,146300.0,19.443,19.4507,19.397,19.4046,146300.0
2012-11-27 15:35:00,25.29,25.3,25.25,25.27,175200.0,19.4123,19.42,19.3816,19.397,175200.0
2012-11-27 15:40:00,25.26,25.27,25.25,25.27,115700.0,19.3893,19.397,19.3816,19.397,115700.0
2012-11-27 15:45:00,25.26,25.29,25.25,25.29,210400.0,19.3893,19.4123,19.3816,19.4123,210400.0
2012-11-27 15:50:00,25.28,25.29,25.27,25.27,148600.0,19.4046,19.4123,19.397,19.397,148600.0
2012-11-27 15:55:00,25.27,25.29,25.25,25.28,382900.0,19.397,19.4123,19.3816,19.4046,382900.0
2012-11-28 09:30:00,25.16,25.44,25.16,25.4,1236200.0,19.3125,19.5274,19.3125,19.4967,1236200.0
2012-11-28 09:35:00,25.4,25.5,25.33,25.45,699800.0,19.4967,19.5735,19.443,19.5351,699800.0
2012-11-28 09:40:00,25.44,25.45,25.33,25.4,771000.0,19.5274,19.5351,19.443,19.4967,771000.0
2012-11-28 09:45:00,25.4,25.46,25.37,25.4,792600.0,19.4967,19.5428,19.4737,19.4967,792600.0
2012-11-28 09:50:00,25.4,25.41,25.38,25.41,301000.0,19.4967,19.5044,19.4814,19.5044,301000.0
2012-11-28 09:55:00,25.4,25.41,25.39,25.39,142200.0,19.4967,19.5044,19.4891,19.4891,142200.0
2012-11-28 10:00:00,25.39,25.39,25.3,25.34,467800.0,19.4891,19.4891,19.42,19.4507,467800.0
2012-11-28 10:05:00,25.33,25.34,25.3,25.3,218600.0,19.443,19.4507,19.42,19.42,218600.0
2012-11-28 10:10:00,25.3,25.33,25.28,25.33,328000.0,19.42,19.443,19.4046,19.443,328000.0
2012-11-28 10:15:00,25.33,25.33,25.29,25.3,331800.0,19.443,19.443,19.4123,19.42,331800.0
2012-11-28 10:20:00,25.3,25.38,25.29,25.38,341800.0,19.42,19.4814,19.4123,19.4814,341800.0
2012-11-28 10:25:00,25.38,25.43,25.35,25.42,353000.0,19.4814,19.5198,19.4584,19.5121,353000.0
2012-11-28 10:30:00,25.42,25.44,25.38,25.39,212800.0,19.5121,19.5274,19.4814,19.4891,212800.0
2012-11-28 10:35:00,25.39,25.43,25.38,25.4,346400.0,19.4891,19.5198,19.4814,19.4967,346400.0
2012-11-28 10:40:00,25.4,25.42,25.39,25.41,279800.0,19.4967,19.5121,19.4891,19.5044,279800.0
2012-11-28 10:45:00,25.41,25.45,25.4,25.4,396800.0,19.5044,19.5351,19.4967,19.4967,396800.0
2012-11-28 10:50:00,25.4,25.47,25.39,25.44,275800.0,19.4967,19.5505,19.4891,19.5274,275800.0
2012-11-28 10:55:00,25.43,25.47,25.41,25.44,248400.0,19.5198,19.5505,19.5044,19.5274,248400.0
2012-11-28 11:00:00,25.44,25.49,25.44,25.46,315800.0,19.5274,19.5658,19.5274,19.5428,315800.0
2012-11-28 11:05:00,25.45,25.49,25.45,25.48,175000.0,19.5351,19.5658,19.5351,19.5581,175000.0
2012-11-28 11:10:00,25.48,25.55,25.47,25.54,522000.0,19.5581,19.6119,19.5505,19.6042,522000.0
2012-11-28 11:15:00,25.54,25.61,25.54,25.59,604600.0,19.6042,19.6579,19.6042,19.6426,604600.0
2012-11-28 11:20:00,25.59,25.61,25.55,25.56,494200.0,19.6426,19.6579,19.6119,19.6196,494200.0
2012-11-28 11:25:00,25.56,25.57,25.53,25.55,747400.0,19.6196,19.6272,19.5965,19.6119,747400.0
2012-11-28 11:30:00,25.55,25.55,25.48,25.5,108100.0,19.6119,19.6119,19.5581,19.5735,108100.0
2012-11-28 11:35:00,25.51,25.53,25.5,25.52,147200.0,19.5812,19.5965,19.5735,19.5888,147200.0
2012-11-28 11:40:00,25.53,25.54,25.5,25.54,115600.0,19.5965,19.6042,19.5735,19.6042,115600.0
2012-11-28 11:45:00,25.54,25.55,25.51,25.51,198800.0,19.6042,19.6119,19.5812,19.5812,198800.0
2012-11-28 11:50:00,25.51,25.54,25.51,25.52,119800.0,19.5812,19.6042,19.5812,19.5888,119800.0
2012-11-28 11:55:00,25.52,25.54,25.51,25.54,109800.0,19.5888,19.6042,19.5812,19.6042,109800.0
2012-11-28 12:00:00,25.54,25.55,25.48,25.5,280000.0,19.6042,19.6119,19.5581,19.5735,280000.0
2012-11-28 12:05:00,25.5,25.53,25.49,25.53,144800.0,19.5735,19.5965,19.5658,19.5965,144800.0
2012-11-28 12:10:00,25.53,25.58,25.52,25.54,307600.0,19.5965,19.6349,19.5888,19.6042,307600.0
2012-11-28 12:15:00,25.53,25.61,25.53,25.58,317600.0,19.5965,19.6579,19.5965,19.6349,317600.0
2012-11-28 12:20:00,25.57,25.6,25.55,25.59,315000.0,19.6272,19.6503,19.6119,19.6426,315000.0
2012-11-28 12:25:00,25.6,25.61,25.57,25.6,298000.0,19.6503,19.6579,19.6272,19.6503,298000.0
2012-11-28 12:30:00,25.59,25.65,25.58,25.65,490200.0,19.6426,19.6886,19.6349,19.6886,490200.0
2012-11-28 12:35:00,25.63,25.67,25.62,25.66,332600.0,19.6733,19.704,19.6656,19.6963,332600.0
2012-11-28 12:40:00,25.66,25.67,25.63,25.66,279200.0,19.6963,19.704,19.6733,19.6963,279200.0
2012-11-28 12:45:00,25.66,25.66,25.62,25.63,271200.0,19.6963,19.6963,19.6656,19.6733,271200.0
2012-11-28 12:50:00,25.62,25.64,25.6,25.61,221800.0,19.6656,19.681,19.6503,19.6579,221800.0
2012-11-28 12:55:00,25.62,25.64,25.61,25.64,137200.0,19.6656,19.681,19.6579,19.681,137200.0
2012-11-28 13:00:00,25.64,25.64,25.6,25.61,155000.0,19.681,19.681,19.6503,19.6579,155000.0
2012-11-28 13:05:00,25.61,25.62,25.6,25.61,75000.0,19.6579,19.6656,19.6503,19.6579,75000.0
2012-11-28 13:10:00,25.62,25.63,25.59,25.6,111800.0,19.6656,19.6733,19.6426,19.6503,111800.0
2012-11-28 13:15:00,25.59,25.62,25.59,25.62,165400.0,19.6426,19.6656,19.6426,19.6656,165400.0
2012-11-28 13:20:00,25.62,25.62,25.57,25.61,261200.0,19.6656,19.6656,19.6272,19.6579,261200.0
2012-11-28 13:25:00,25.61,25.62,25.57,25.6,151400.0,19.6579,19.6656,19.6272,19.6503,151400.0
2012-11-28 13:30:00,25.61,25.62,25.57,25.61,152200.0,19.6579,19.6656,19.6272,19.6579,152200.0
2012-11-28 13:35:00,25.6,25.64,25.6,25.63,195800.0,19.6503,19.681,19.6503,19.6733,195800.0
2012-11-28 13:40:00,25.63,25.64,25.6,25.61,248000.0,19.6733,19.681,19.6503,19.6579,248000.0
2012-11-28 13:45:00,25.61,25.62,25.61,25.62,54200.0,19.6579,19.6656,19.6579,19.6656,54200.0
2012-11-28 13:50:00,25.61,25.62,25.59,25.62,126600.0,19.6579,19.6656,19.6426,19.6656,126600.0
2012-11-28 13:55:00,25.61,25.62,25.57,25.6,148000.0,19.6579,19.6656,19.6272,19.6503,148000.0
2012-11-28 14:00:00,25.6,25.62,25.6,25.62,118000.0,19.6503,19.6656,19.6503,19.6656,118000.0
2012-11-28 14:05:00,25.62,25.63,25.58,25.62,153800.0,19.6656,19.6733,19.6349,19.6656,153800.0
2012-11-28 14:10:00,25.62,25.62,25.59,25.61,120200.0,19.6656,19.6656,19.6426,19.6579,120200.0
2012-11-28 14:15:00,25.61,25.62,25.57,25.58,148000.0,19.6579,19.6656,19.6272,19.6349,148000.0
2012-11-28 14:20:00,25.57,25.58,25.57,25.58,390200.0,19.6272,19.6349,19.6272,19.6349,390200.0
2012-11-28 14:25:00,25.57,25.58,25.54,25.54,175000.0,19.6272,19.6349,19.6042,19.6042,175000.0
2012-11-28 14:30:00,25.55,25.55,25.53,25.53,165400.0,19.6119,19.6119,19.5965,19.5965,165400.0
2012-11-28 14:35:00,25.54,25.57,25.53,25.54,224400.0,19.6042,19.6272,19.5965,19.6042,224400.0
2012-11-28 14:40:00,25.55,25.56,25.51,25.52,404800.0,19.6119,19.6196,19.5812,19.5888,404800.0
2012-11-28 14:45:00,25.52,25.53,25.5,25.51,376600.0,19.5888,19.5965,19.5735,19.5812,376600.0
2012-11-28 14:50:00,25.51,25.51,25.48,25.5,960200.0,19.5812,19.5812,19.5581,19.5735,960200.0
2012-11-28 14:55:00,25.5,25.5,25.46,25.47,300400.0,19.5735,19.5735,19.5428,19.5505,300400.0
2012-11-28 15:00:00,25.47,25.48,25.44,25.46,240200.0,19.5505,19.5581,19.5274,19.5428,240200.0
2012-11-28 15:05:00,25.45,25.48,25.44,25.48,122800.0,19.5351,19.5581,19.5274,19.5581,122800.0
2012-11-28 15:10:00,25.48,25.5,25.47,25.49,160200.0,19.5581,19.5735,19.5505,19.5658,160200.0
2012-11-28 15:15:00,25.5,25.51,25.48,25.5,456800.0,19.5735,19.5812,19.5581,19.5735,456800.0
2012-11-28 15:20:00,25.49,25.5,25.47,25.5,195600.0,19.5658,19.5735,19.5505,19.5735,195600.0
2012-11-28 15:25:00,25.5,25.54,25.49,25.54,543600.0,19.5735,19.6042,19.5658,19.6042,543600.0
2012-11-28 15:30:00,25.54,25.57,25.52,25.54,822400.0,19.6042,19.6272,19.5888,19.6042,822400.0
2012-11-28 15:35:00,25.55,25.55,25.52,25.52,256800.0,19.6119,19.6119,19.5888,19.5888,256800.0
2012-11-28 15:40:00,25.52,25.56,25.51,25.56,479800.0,19.5888,19.6196,19.5812,19.6196,479800.0
2012-11-28 15:45:00,25.56,25.59,25.54,25.59,524400.0,19.6196,19.6426,19.6042,19.6426,524400.0
2012-11-28 15:50:00,25.59,25.64,25.59,25.61,685600.0,19.6426,19.681,19.6426,19.6579,685600.0
2012-11-28 15:55:00,25.61,25.7,25.6,25.65,1736800.0,19.6579,19.727,19.6503,19.6886,1736800.0
2012-11-29 09:30:00,25.77,25.77,25.66,25.74,147100.0,19.7807,19.7807,19.6963,19.7577,147100.0
2012-11-29 09:35:00,25.71,25.8,25.71,25.77,111600.0,19.7347,19.8038,19.7347,19.7807,111600.0
2012-11-29 09:40:00,25.78,25.79,25.75,25.75,263700.0,19.7884,19.7961,19.7654,19.7654,263700.0
2012-11-29 09:45:00,25.75,25.77,25.69,25.71,177000.0,19.7654,19.7807,19.7193,19.7347,177000.0
2012-11-29 09:50:00,25.7,25.71,25.66,25.68,229900.0,19.727,19.7347,19.6963,19.7117,229900.0
2012-11-29 09:55:00,25.68,25.7,25.65,25.68,134900.0,19.7117,19.727,19.6886,19.7117,134900.0
2012-11-29 10:00:00,25.68,25.73,25.67,25.71,258300.0,19.7117,19.75,19.704,19.7347,258300.0
2012-11-29 10:05:00,25.71,25.72,25.68,25.7,183700.0,19.7347,19.7424,19.7117,19.727,183700.0
2012-11-29 10:10:00,25.71,25.76,25.68,25.73,153100.0,19.7347,19.7731,19.7117,19.75,153100.0
2012-11-29 10:15:00,25.72,25.75,25.7,25.71,297500.0,19.7424,19.7654,19.727,19.7347,297500.0
2012-11-29 10:20:00,25.71,25.72,25.67,25.68,207500.0,19.7347,19.7424,19.704,19.7117,207500.0
2012-11-29 10:25:00,25.67,25.7,25.62,25.62,220500.0,19.704,19.727,19.6656,19.6656,220500.0
2012-11-29 10:30:00,25.62,25.64,25.61,25.63,75900.0,19.6656,19.681,19.6579,19.6733,75900.0
2012-11-29 10:35:00,25.64,25.66,25.63,25.64,86200.0,19.681,19.6963,19.6733,19.681,86200.0
2012-11-29 10:40:00,25.64,25.7,25.63,25.69,112500.0,19.681,19.727,19.6733,19.7193,112500.0
2012-11-29 10:45:00,25.7,25.7,25.67,25.69,114900.0,19.727,19.727,19.704,19.7193,114900.0
2012-11-29 10:50:00,25.68,25.69,25.66,25.67,109000.0,19.7117,19.7193,19.6963,19.704,109000.0
2012-11-29 10:55:00,25.68,25.7,25.67,25.69,60600.0,19.7117,19.727,19.704,19.7193,60600.0
2012-11-29 11:00:00,25.69,25.7,25.65,25.67,113000.0,19.7193,19.727,19.6886,19.704,113000.0
2012-11-29 11:05:00,25.67,25.68,25.64,25.64,113800.0,19.704,19.7117,19.681,19.681,113800.0
2012-11-29 11:10:00,25.64,25.66,25.64,25.66,47700.0,19.681,19.6963,19.681,19.6963,47700.0
2012-11-29 11:15:00,25.65,25.68,25.65,25.68,133400.0,19.6886,19.7117,19.6886,19.7117,133400.0
2012-11-29 11:20:00,25.67,25.69,25.67,25.67,36400.0,19.704,19.7193,19.704,19.704,36400.0
2012-11-29 11:25:00,25.68,25.69,25.66,25.69,60000.0,19.7117,19.7193,19.6963,19.7193,60000.0
2012-11-29 11:30:00,25.68,25.72,25.68,25.7,106100.0,19.7117,19.7424,19.7117,19.727,106100.0
2012-11-29 11:35:00,25.69,25.72,25.67,25.72,55500.0,19.7193,19.7424,19.704,19.7424,55500.0
2012-11-29 11:40:00,25.71,25.72,25.59,25.6,201000.0,19.7347,19.7424,19.6426,19.6503,201000.0
2012-11-29 11:45:00,25.6,25.63,25.58,25.63,153300.0,19.6503,19.6733,19.6349,19.6733,153300.0
2012-11-29 11:50:00,25.63,25.66,25.61,25.61,207100.0,19.6733,19.6963,19.6579,19.6579,207100.0
2012-11-29 11:55:00,25.61,25.62,25.55,25.57,182200.0,19.6579,19.6656,19.6119,19.6272,182200.0
2012-11-29 12:00:00,25.58,25.6,25.57,25.59,165900.0,19.6349,19.6503,19.6272,19.6426,165900.0
2012-11-29 12:05:00,25.6,25.6,25.53,25.57,199800.0,19.6503,19.6503,19.5965,19.6272,199800.0
2012-11-29 12:10:00,25.56,25.62,25.56,25.6,299400.0,19.6196,19.6656,19.6196,19.6503,299400.0
2012-11-29 12:15:00,25.61,25.62,25.59,25.6,104700.0,19.6579,19.6656,19.6426,19.6503,104700.0
2012-11-29 12:20:00,25.6,25.61,25.59,25.6,95400.0,19.6503,19.6579,19.6426,19.6503,95400.0
2012-11-29 12:25:00,25.6,25.6,25.58,25.59,78500.0,19.6503,19.6503,19.6349,19.6426,78500.0
2012-11-29 12:30:00,25.58,25.59,25.58,25.59,38000.0,19.6349,19.6426,19.6349,19.6426,38000.0
2012-11-29 12:35:00,25.6,25.6,25.58,25.58,148200.0,19.6503,19.6503,19.6349,19.6349,148200.0
2012-11-29 12:40:00,25.59,25.59,25.57,25.57,59500.0,19.6426,19.6426,19.6272,19.6272,59500.0
2012-11-29 12:45:00,25.57,25.58,25.55,25.57,179700.0,19.6272,19.6349,19.6119,19.6272,179700.0
2012-11-29 12:50:00,25.57,25.58,25.56,25.57,47500.0,19.6272,19.6349,19.6196,19.6272,47500.0
2012-11-29 12:55:00,25.57,25.58,25.56,25.57,46400.0,19.6272,19.6349,19.6196,19.6272,46400.0
2012-11-29 13:00:00,25.57,25.6,25.57,25.6,57100.0,19.6272,19.6503,19.6272,19.6503,57100.0
2012-11-29 13:05:00,25.6,25.6,25.58,25.58,84100.0,19.6503,19.6503,19.6349,19.6349,84100.0
2012-11-29 13:10:00,25.58,25.6,25.58,25.59,59200.0,19.6349,19.6503,19.6349,19.6426,59200.0
2012-11-29 13:15:00,25.59,25.63,25.58,25.61,92700.0,19.6426,19.6733,19.6349,19.6579,92700.0
2012-11-29 13:20:00,25.59,25.62,25.59,25.62,205000.0,19.6426,19.6656,19.6426,19.6656,205000.0
2012-11-29 13:25:00,25.62,25.62,25.59,25.6,159300.0,19.6656,19.6656,19.6426,19.6503,159300.0
2012-11-29 13:30:00,25.6,25.63,25.59,25.63,64100.0,19.6503,19.6733,19.6426,19.6733,64100.0
2012-11-29 13:35:00,25.63,25.67,25.63,25.67,89000.0,19.6733,19.704,19.6733,19.704,89000.0
2012-11-29 13:40:00,25.67,25.67,25.62,25.64,230600.0,19.704,19.704,19.6656,19.681,230600.0
2012-11-29 13:45:00,25.65,25.65,25.63,25.64,61100.0,19.6886,19.6886,19.6733,19.681,61100.0
2012-11-29 13:50:00,25.64,25.64,25.61,25.62,78700.0,19.681,19.681,19.6579,19.6656,78700.0
2012-11-29 13:55:00,25.61,25.62,25.59,25.6,104300.0,19.6579,19.6656,19.6426,19.6503,104300.0
2012-11-29 14:00:00,25.6,25.62,25.59,25.61,71700.0,19.6503,19.6656,19.6426,19.6579,71700.0
2012-11-29 14:05:00,25.61,25.61,25.56,25.56,227400.0,19.6579,19.6579,19.6196,19.6196,227400.0
2012-11-29 14:10:00,25.56,25.61,25.55,25.61,142400.0,19.6196,19.6579,19.6119,19.6579,142400.0
2012-11-29 14:15:00,25.61,25.63,25.6,25.63,429100.0,19.6579,19.6733,19.6503,19.6733,429100.0
2012-11-29 14:20:00,25.63,25.65,25.63,25.65,70100.0,19.6733,19.6886,19.6733,19.6886,70100.0
2012-11-29 14:25:00,25.65,25.67,25.64,25.65,120000.0,19.6886,19.704,19.681,19.6886,120000.0
2012-11-29 14:30:00,25.65,25.66,25.64,25.65,46000.0,19.6886,19.6963,19.681,19.6886,46000.0
2012-11-29 14:35:00,25.65,25.7,25.64,25.69,106300.0,19.6886,19.727,19.681,19.7193,106300.0
2012-11-29 14:40:00,25.69,25.71,25.68,25.7,335000.0,19.7193,19.7347,19.7117,19.727,335000.0
2012-11-29 14:45:00,25.69,25.72,25.69,25.71,130800.0,19.7193,19.7424,19.7193,19.7347,130800.0
2012-11-29 14:50:00,25.71,25.71,25.68,25.69,54800.0,19.7347,19.7347,19.7117,19.7193,54800.0
2012-11-29 14:55:00,25.69,25.69,25.67,25.69,73000.0,19.7193,19.7193,19.704,19.7193,73000.0
2012-11-29 15:00:00,25.68,25.69,25.68,25.69,35200.0,19.7117,19.7193,19.7117,19.7193,35200.0
2012-11-29 15:05:00,25.69,25.69,25.66,25.69,219500.0,19.7193,19.7193,19.6963,19.7193,219500.0
2012-11-29 15:10:00,25.69,25.69,25.66,25.69,138100.0,19.7193,19.7193,19.6963,19.7193,138100.0
2012-11-29 15:15:00,25.69,25.7,25.68,25.69,163400.0,19.7193,19.727,19.7117,19.7193,163400.0
2012-11-29 15:20:00,25.68,25.7,25.65,25.66,104500.0,19.7117,19.727,19.6886,19.6963,104500.0
2012-11-29 15:25:00,25.66,25.69,25.65,25.69,70500.0,19.6963,19.7193,19.6886,19.7193,70500.0
2012-11-29 15:30:00,25.68,25.7,25.66,25.68,126600.0,19.7117,19.727,19.6963,19.7117,126600.0
2012-11-29 15:35:00,25.68,25.68,25.66,25.68,148300.0,19.7117,19.7117,19.6963,19.7117,148300.0
2012-11-29 15:40:00,25.68,25.75,25.67,25.73,315300.0,19.7117,19.7654,19.704,19.75,315300.0
2012-11-29 15:45:00,25.73,25.77,25.72,25.76,455600.0,19.75,19.7807,19.7424,19.7731,455600.0
2012-11-29 15:50:00,25.77,25.8,25.73,25.78,407800.0,19.7807,19.8038,19.75,19.7884,407800.0
2012-11-29 15:55:00,25.78,25.78,25.74,25.78,1015000.0,19.7884,19.7884,19.7577,19.7884,1015000.0
2012-11-30 09:30:00,25.71,25.96,25.71,25.87,1121800.0,19.7347,19.9266,19.7347,19.8575,1121800.0
2012-11-30 09:35:00,25.87,25.88,25.81,25.82,782000.0,19.8575,19.8652,19.8114,19.8191,782000.0
2012-11-30 09:40:00,25.81,25.93,25.81,25.85,987800.0,19.8114,19.9036,19.8114,19.8422,987800.0
2012-11-30 09:45:00,25.85,25.86,25.82,25.85,214000.0,19.8422,19.8498,19.8191,19.8422,214000.0
2012-11-30 09:50:00,25.86,25.91,25.83,25.91,519800.0,19.8498,19.8882,19.8268,19.8882,519800.0
2012-11-30 09:55:00,25.91,25.91,25.87,25.88,497600.0,19.8882,19.8882,19.8575,19.8652,497600.0
2012-11-30 10:00:00,25.89,25.93,25.88,25.9,329000.0,19.8729,19.9036,19.8652,19.8805,329000.0
2012-11-30 10:05:00,25.9,25.91,25.88,25.88,347200.0,19.8805,19.8882,19.8652,19.8652,347200.0
2012-11-30 10:10:00,25.88,25.9,25.87,25.88,376800.0,19.8652,19.8805,19.8575,19.8652,376800.0
2012-11-30 10:15:00,25.89,25.95,25.88,25.95,248200.0,19.8729,19.9189,19.8652,19.9189,248200.0
2012-11-30 10:20:00,25.95,25.99,25.93,25.99,538000.0,19.9189,19.9496,19.9036,19.9496,538000.0
2012-11-30 10:25:00,25.98,25.99,25.95,25.99,648200.0,19.9419,19.9496,19.9189,19.9496,648200.0
2012-11-30 10:30:00,25.99,25.99,25.94,25.94,184200.0,19.9496,19.9496,19.9112,19.9112,184200.0
2012-11-30 10:35:00,25.95,25.95,25.91,25.93,222600.0,19.9189,19.9189,19.8882,19.9036,222600.0
2012-11-30 10:40:00,25.93,25.95,25.91,25.94,126200.0,19.9036,19.9189,19.8882,19.9112,126200.0
2012-11-30 10:45:00,25.93,25.94,25.89,25.89,104600.0,19.9036,19.9112,19.8729,19.8729,104600.0
2012-11-30 10:50:00,25.89,25.9,25.86,25.88,87800.0,19.8729,19.8805,19.8498,19.8652,87800.0
2012-11-30 10:55:00,25.88,25.91,25.87,25.91,206000.0,19.8652,19.8882,19.8575,19.8882,206000.0
2012-11-30 11:00:00,25.9,25.94,25.9,25.93,144000.0,19.8805,19.9112,19.8805,19.9036,144000.0
2012-11-30 11:05:00,25.93,25.94,25.86,25.89,629200.0,19.9036,19.9112,19.8498,19.8729,629200.0
2012-11-30 11:10:00,25.89,25.92,25.88,25.9,348800.0,19.8729,19.8959,19.8652,19.8805,348800.0
2012-11-30 11:15:00,25.91,25.91,25.84,25.84,198000.0,19.8882,19.8882,19.8345,19.8345,198000.0
2012-11-30 11:20:00,25.84,25.85,25.83,25.84,156000.0,19.8345,19.8422,19.8268,19.8345,156000.0
2012-11-30 11:25:00,25.83,25.85,25.81,25.81,156400.0,19.8268,19.8422,19.8114,19.8114,156400.0
2012-11-30 11:30:00,25.81,25.83,25.8,25.81,314200.0,19.8114,19.8268,19.8038,19.8114,314200.0
2012-11-30 11:35:00,25.81,25.82,25.81,25.82,64800.0,19.8114,19.8191,19.8114,19.8191,64800.0
2012-11-30 11:40:00,25.82,25.83,25.8,25.8,157000.0,19.8191,19.8268,19.8038,19.8038,157000.0
2012-11-30 11:45:00,25.8,25.82,25.8,25.81,55000.0,19.8038,19.8191,19.8038,19.8114,55000.0
2012-11-30 11:50:00,25.8,25.84,25.78,25.84,158200.0,19.8038,19.8345,19.7884,19.8345,158200.0
2012-11-30 11:55:00,25.84,25.85,25.82,25.83,242200.0,19.8345,19.8422,19.8191,19.8268,242200.0
2012-11-30 12:00:00,25.84,25.84,25.81,25.81,122800.0,19.8345,19.8345,19.8114,19.8114,122800.0
2012-11-30 12:05:00,25.81,25.82,25.78,25.8,180800.0,19.8114,19.8191,19.7884,19.8038,180800.0
2012-11-30 12:10:00,25.8,25.8,25.78,25.79,75600.0,19.8038,19.8038,19.7884,19.7961,75600.0
2012-11-30 12:15:00,25.78,25.82,25.78,25.81,226800.0,19.7884,19.8191,19.7884,19.8114,226800.0
2012-11-30 12:20:00,25.81,25.82,25.79,25.8,154200.0,19.8114,19.8191,19.7961,19.8038,154200.0
2012-11-30 12:25:00,25.79,25.81,25.79,25.81,87800.0,19.7961,19.8114,19.7961,19.8114,87800.0
2012-11-30 12:30:00,25.8,25.84,25.8,25.84,203200.0,19.8038,19.8345,19.8038,19.8345,203200.0
2012-11-30 12:35:00,25.83,25.86,25.8,25.86,351800.0,19.8268,19.8498,19.8038,19.8498,351800.0
2012-11-30 12:40:00,25.86,25.87,25.83,25.84,93800.0,19.8498,19.8575,19.8268,19.8345,93800.0
2012-11-30 12:45:00,25.83,25.84,25.81,25.82,246000.0,19.8268,19.8345,19.8114,19.8191,246000.0
2012-11-30 12:50:00,25.81,25.83,25.81,25.81,121600.0,19.8114,19.8268,19.8114,19.8114,121600.0
2012-11-30 12:55:00,25.82,25.82,25.8,25.81,234800.0,19.8191,19.8191,19.8038,19.8114,234800.0
2012-11-30 13:00:00,25.81,25.82,25.8,25.8,176200.0,19.8114,19.8191,19.8038,19.8038,176200.0
2012-11-30 13:05:00,25.8,25.81,25.78,25.79,74400.0,19.8038,19.8114,19.7884,19.7961,74400.0
2012-11-30 13:10:00,25.79,25.79,25.76,25.79,116600.0,19.7961,19.7961,19.7731,19.7961,116600.0
2012-11-30 13:15:00,25.78,25.79,25.76,25.77,76000.0,19.7884,19.7961,19.7731,19.7807,76000.0
2012-11-30 13:20:00,25.76,25.78,25.74,25.78,588000.0,19.7731,19.7884,19.7577,19.7884,588000.0
2012-11-30 13:25:00,25.78,25.81,25.77,25.77,451600.0,19.7884,19.8114,19.7807,19.7807,451600.0
2012-11-30 13:30:00,25.77,25.78,25.76,25.76,77600.0,19.7807,19.7884,19.7731,19.7731,77600.0
2012-11-30 13:35:00,25.77,25.77,25.73,25.73,50200.0,19.7807,19.7807,19.75,19.75,50200.0
2012-11-30 13:40:00,25.74,25.76,25.72,25.76,253000.0,19.7577,19.7731,19.7424,19.7731,253000.0
2012-11-30 13:45:00,25.76,25.8,25.75,25.8,124600.0,19.7731,19.8038,19.7654,19.8038,124600.0
2012-11-30 13:50:00,25.8,25.8,25.77,25.78,124800.0,19.8038,19.8038,19.7807,19.7884,124800.0
2012-11-30 13:55:00,25.78,25.82,25.77,25.8,149600.0,19.7884,19.8191,19.7807,19.8038,149600.0
2012-11-30 14:00:00,25.8,25.82,25.79,25.81,128400.0,19.8038,19.8191,19.7961,19.8114,128400.0
2012-11-30 14:05:00,25.82,25.82,25.8,25.82,91800.0,19.8191,19.8191,19.8038,19.8191,91800.0
2012-11-30 14:10:00,25.82,25.82,25.78,25.81,123200.0,19.8191,19.8191,19.7884,19.8114,123200.0
2012-11-30 14:15:00,25.81,25.81,25.79,25.79,33000.0,19.8114,19.8114,19.7961,19.7961,33000.0
2012-11-30 14:20:00,25.8,25.85,25.79,25.85,194600.0,19.8038,19.8422,19.7961,19.8422,194600.0
2012-11-30 14:25:00,25.85,25.86,25.82,25.84,229800.0,19.8422,19.8498,19.8191,19.8345,229800.0
2012-11-30 14:30:00,25.83,25.86,25.83,25.85,219400.0,19.8268,19.8498,19.8268,19.8422,219400.0
2012-11-30 14:35:00,25.86,25.86,25.83,25.84,121400.0,19.8498,19.8498,19.8268,19.8345,121400.0
2012-11-30 14:40:00,25.84,25.84,25.81,25.82,121000.0,19.8345,19.8345,19.8114,19.8191,121000.0
2012-11-30 14:45:00,25.81,25.83,25.8,25.82,112400.0,19.8114,19.8268,19.8038,19.8191,112400.0
2012-11-30 14:50:00,25.83,25.83,25.81,25.82,94800.0,19.8268,19.8268,19.8114,19.8191,94800.0
2012-11-30 14:55:00,25.82,25.83,25.81,25.82,126000.0,19.8191,19.8268,19.8114,19.8191,126000.0
2012-11-30 15:00:00,25.81,25.82,25.8,25.82,82000.0,19.8114,19.8191,19.8038,19.8191,82000.0
2012-11-30 15:05:00,25.82,25.82,25.81,25.82,84400.0,19.8191,19.8191,19.8114,19.8191,84400.0
2012-11-30 15:10:00,25.81,25.85,25.81,25.85,145800.0,19.8114,19.8422,19.8114,19.8422,145800.0
2012-11-30 15:15:00,25.85,25.87,25.83,25.83,110200.0,19.8422,19.8575,19.8268,19.8268,110200.0
2012-11-30 15:20:00,25.83,25.85,25.83,25.84,175400.0,19.8268,19.8422,19.8268,19.8345,175400.0
2012-11-30 15:25:00,25.84,25.86,25.83,25.85,117400.0,19.8345,19.8498,19.8268,19.8422,117400.0
2012-11-30 15:30:00,25.85,25.85,25.83,25.84,122600.0,19.8422,19.8422,19.8268,19.8345,122600.0
2012-11-30 15:35:00,25.85,25.85,25.84,25.85,134400.0,19.8422,19.8422,19.8345,19.8422,134400.0
2012-11-30 15:40:00,25.85,25.87,25.84,25.86,316600.0,19.8422,19.8575,19.8345,19.8498,316600.0
2012-11-30 15:45:00,25.86,25.91,25.86,25.89,317200.0,19.8498,19.8882,19.8498,19.8729,317200.0
2012-11-30 15:50:00,25.89,25.93,25.89,25.92,801400.0,19.8729,19.9036,19.8729,19.8959,801400.0
2012-11-30 15:55:00,25.93,25.94,25.86,25.88,1218200.0,19.9036,19.9112,19.8498,19.8652,1218200.0
2012-12-03 09:30:00,26.02,26.02,25.84,25.85,333000.0,19.9726,19.9726,19.8345,19.8422,333000.0
2012-12-03 09:35:00,25.84,25.9,25.82,25.9,156200.0,19.8345,19.8805,19.8191,19.8805,156200.0
2012-12-03 09:40:00,25.9,25.93,25.89,25.93,82000.0,19.8805,19.9036,19.8729,19.9036,82000.0
2012-12-03 09:45:00,25.92,25.95,25.9,25.93,227800.0,19.8959,19.9189,19.8805,19.9036,227800.0
2012-12-03 09:50:00,25.93,25.96,25.91,25.92,123200.0,19.9036,19.9266,19.8882,19.8959,123200.0
2012-12-03 09:55:00,25.92,25.94,25.91,25.93,84100.0,19.8959,19.9112,19.8882,19.9036,84100.0
2012-12-03 10:00:00,25.93,25.94,25.86,25.88,141600.0,19.9036,19.9112,19.8498,19.8652,141600.0
2012-12-03 10:05:00,25.88,25.89,25.86,25.88,73800.0,19.8652,19.8729,19.8498,19.8652,73800.0
2012-12-03 10:10:00,25.88,25.89,25.88,25.89,44800.0,19.8652,19.8729,19.8652,19.8729,44800.0
2012-12-03 10:15:00,25.89,25.9,25.85,25.86,184600.0,19.8729,19.8805,19.8422,19.8498,184600.0
2012-12-03 10:20:00,25.87,25.87,25.84,25.86,89200.0,19.8575,19.8575,19.8345,19.8498,89200.0
2012-12-03 10:25:00,25.86,25.86,25.82,25.85,85200.0,19.8498,19.8498,19.8191,19.8422,85200.0
2012-12-03 10:30:00,25.85,25.85,25.82,25.84,64000.0,19.8422,19.8422,19.8191,19.8345,64000.0
2012-12-03 10:35:00,25.83,25.84,25.8,25.83,74600.0,19.8268,19.8345,19.8038,19.8268,74600.0
2012-12-03 10:40:00,25.83,25.85,25.82,25.84,79300.0,19.8268,19.8422,19.8191,19.8345,79300.0
2012-12-03 10:45:00,25.84,25.84,25.81,25.84,60200.0,19.8345,19.8345,19.8114,19.8345,60200.0
2012-12-03 10:50:00,25.84,25.84,25.75,25.76,93200.0,19.8345,19.8345,19.7654,19.7731,93200.0
2012-12-03 10:55:00,25.76,25.77,25.74,25.77,146800.0,19.7731,19.7807,19.7577,19.7807,146800.0
2012-12-03 11:00:00,25.77,25.77,25.74,25.74,126700.0,19.7807,19.7807,19.7577,19.7577,126700.0
2012-12-03 11:05:00,25.74,25.76,25.74,25.75,28700.0,19.7577,19.7731,19.7577,19.7654,28700.0
2012-12-03 11:10:00,25.75,25.78,25.74,25.77,93600.0,19.7654,19.7884,19.7577,19.7807,93600.0
2012-12-03 11:15:00,25.77,25.8,25.76,25.8,36600.0,19.7807,19.8038,19.7731,19.8038,36600.0
2012-12-03 11:20:00,25.8,25.8,25.79,25.79,41000.0,19.8038,19.8038,19.7961,19.7961,41000.0
2012-12-03 11:25:00,25.8,25.81,25.79,25.8,54800.0,19.8038,19.8114,19.7961,19.8038,54800.0
2012-12-03 11:30:00,25.79,25.81,25.78,25.8,93400.0,19.7961,19.8114,19.7884,19.8038,93400.0
2012-12-03 11:35:00,25.8,25.8,25.79,25.8,17800.0,19.8038,19.8038,19.7961,19.8038,17800.0
2012-12-03 11:40:00,25.8,25.82,25.79,25.81,47500.0,19.8038,19.8191,19.7961,19.8114,47500.0
2012-12-03 11:45:00,25.81,25.82,25.79,25.79,60800.0,19.8114,19.8191,19.7961,19.7961,60800.0
2012-12-03 11:50:00,25.79,25.81,25.79,25.79,135100.0,19.7961,19.8114,19.7961,19.7961,135100.0
2012-12-03 11:55:00,25.79,25.8,25.79,25.8,67500.0,19.7961,19.8038,19.7961,19.8038,67500.0
2012-12-03 12:00:00,25.8,25.81,25.8,25.8,44200.0,19.8038,19.8114,19.8038,19.8038,44200.0
2012-12-03 12:05:00,25.8,25.81,25.78,25.78,64900.0,19.8038,19.8114,19.7884,19.7884,64900.0
2012-12-03 12:10:00,25.79,25.79,25.77,25.77,54400.0,19.7961,19.7961,19.7807,19.7807,54400.0
2012-12-03 12:15:00,25.77,25.77,25.75,25.75,49400.0,19.7807,19.7807,19.7654,19.7654,49400.0
2012-12-03 12:20:00,25.75,25.76,25.75,25.76,27300.0,19.7654,19.7731,19.7654,19.7731,27300.0
2012-12-03 12:25:00,25.75,25.76,25.72,25.72,111300.0,19.7654,19.7731,19.7424,19.7424,111300.0
2012-12-03 12:30:00,25.72,25.73,25.71,25.71,95200.0,19.7424,19.75,19.7347,19.7347,95200.0
2012-12-03 12:35:00,25.71,25.71,25.69,25.69,84100.0,19.7347,19.7347,19.7193,19.7193,84100.0
2012-12-03 12:40:00,25.69,25.7,25.65,25.66,67700.0,19.7193,19.727,19.6886,19.6963,67700.0
2012-12-03 12:45:00,25.66,25.67,25.65,25.67,61900.0,19.6963,19.704,19.6886,19.704,61900.0
2012-12-03 12:50:00,25.67,25.7,25.66,25.7,76300.0,19.704,19.727,19.6963,19.727,76300.0
2012-12-03 12:55:00,25.7,25.74,25.69,25.72,83100.0,19.727,19.7577,19.7193,19.7424,83100.0
2012-12-03 13:00:00,25.73,25.73,25.7,25.71,67300.0,19.75,19.75,19.727,19.7347,67300.0
2012-12-03 13:05:00,25.71,25.72,25.7,25.7,31200.0,19.7347,19.7424,19.727,19.727,31200.0
2012-12-03 13:10:00,25.71,25.71,25.69,25.7,100200.0,19.7347,19.7347,19.7193,19.727,100200.0
2012-12-03 13:15:00,25.69,25.7,25.69,25.7,33400.0,19.7193,19.727,19.7193,19.727,33400.0
2012-12-03 13:20:00,25.7,25.71,25.69,25.71,78800.0,19.727,19.7347,19.7193,19.7347,78800.0
2012-12-03 13:25:00,25.71,25.71,25.7,25.7,35800.0,19.7347,19.7347,19.727,19.727,35800.0
2012-12-03 13:30:00,25.71,25.71,25.67,25.67,89200.0,19.7347,19.7347,19.704,19.704,89200.0
2012-12-03 13:35:00,25.67,25.68,25.62,25.63,76600.0,19.704,19.7117,19.6656,19.6733,76600.0
2012-12-03 13:40:00,25.63,25.64,25.61,25.61,52800.0,19.6733,19.681,19.6579,19.6579,52800.0
2012-12-03 13:45:00,25.61,25.62,25.6,25.61,83400.0,19.6579,19.6656,19.6503,19.6579,83400.0
2012-12-03 13:50:00,25.6,25.61,25.58,25.6,85600.0,19.6503,19.6579,19.6349,19.6503,85600.0
2012-12-03 13:55:00,25.6,25.61,25.59,25.6,81800.0,19.6503,19.6579,19.6426,19.6503,81800.0
2012-12-03 14:00:00,25.6,25.61,25.59,25.59,56000.0,19.6503,19.6579,19.6426,19.6426,56000.0
2012-12-03 14:05:00,25.6,25.65,25.59,25.62,207800.0,19.6503,19.6886,19.6426,19.6656,207800.0
2012-12-03 14:10:00,25.62,25.63,25.61,25.62,103200.0,19.6656,19.6733,19.6579,19.6656,103200.0
2012-12-03 14:15:00,25.62,25.66,25.62,25.66,97000.0,19.6656,19.6963,19.6656,19.6963,97000.0
2012-12-03 14:20:00,25.66,25.68,25.65,25.68,87600.0,19.6963,19.7117,19.6886,19.7117,87600.0
2012-12-03 14:25:00,25.68,25.69,25.67,25.69,50200.0,19.7117,19.7193,19.704,19.7193,50200.0
2012-12-03 14:30:00,25.69,25.71,25.69,25.71,46900.0,19.7193,19.7347,19.7193,19.7347,46900.0
2012-12-03 14:35:00,25.71,25.72,25.69,25.71,121800.0,19.7347,19.7424,19.7193,19.7347,121800.0
2012-12-03 14:40:00,25.71,25.72,25.7,25.71,42800.0,19.7347,19.7424,19.727,19.7347,42800.0
2012-12-03 14:45:00,25.72,25.72,25.69,25.7,97000.0,19.7424,19.7424,19.7193,19.727,97000.0
2012-12-03 14:50:00,25.69,25.72,25.69,25.71,90600.0,19.7193,19.7424,19.7193,19.7347,90600.0
2012-12-03 14:55:00,25.72,25.72,25.7,25.71,69000.0,19.7424,19.7424,19.727,19.7347,69000.0
2012-12-03 15:00:00,25.72,25.76,25.71,25.73,130100.0,19.7424,19.7731,19.7347,19.75,130100.0
2012-12-03 15:05:00,25.73,25.73,25.68,25.69,91300.0,19.75,19.75,19.7117,19.7193,91300.0
2012-12-03 15:10:00,25.69,25.69,25.66,25.67,81800.0,19.7193,19.7193,19.6963,19.704,81800.0
2012-12-03 15:15:00,25.66,25.67,25.6,25.6,145200.0,19.6963,19.704,19.6503,19.6503,145200.0
2012-12-03 15:20:00,25.6,25.61,25.6,25.61,109700.0,19.6503,19.6579,19.6503,19.6579,109700.0
2012-12-03 15:25:00,25.61,25.65,25.6,25.65,162900.0,19.6579,19.6886,19.6503,19.6886,162900.0
2012-12-03 15:30:00,25.65,25.67,25.64,25.64,119500.0,19.6886,19.704,19.681,19.681,119500.0
2012-12-03 15:35:00,25.64,25.66,25.64,25.65,194300.0,19.681,19.6963,19.681,19.6886,194300.0
2012-12-03 15:40:00,25.65,25.65,25.64,25.64,109700.0,19.6886,19.6886,19.681,19.681,109700.0
2012-12-03 15:45:00,25.65,25.66,25.64,25.64,218700.0,19.6886,19.6963,19.681,19.681,218700.0
2012-12-03 15:50:00,25.64,25.7,25.64,25.69,301800.0,19.681,19.727,19.681,19.7193,301800.0
2012-12-03 15:55:00,25.69,25.69,25.65,25.68,427500.0,19.7193,19.7193,19.6886,19.7117,427500.0
2012-12-04 09:30:00,25.71,25.85,25.66,25.68,421900.0,19.7347,19.8422,19.6963,19.7117,421900.0
2012-12-04 09:35:00,25.67,25.85,25.67,25.83,354800.0,19.704,19.8422,19.704,19.8268,354800.0
2012-12-04 09:40:00,25.83,25.88,25.77,25.8,405900.0,19.8268,19.8652,19.7807,19.8038,405900.0
2012-12-04 09:45:00,25.8,25.87,25.78,25.78,344500.0,19.8038,19.8575,19.7884,19.7884,344500.0
2012-12-04 09:50:00,25.79,25.82,25.77,25.77,377000.0,19.7961,19.8191,19.7807,19.7807,377000.0
2012-12-04 09:55:00,25.78,25.79,25.7,25.7,63500.0,19.7884,19.7961,19.727,19.727,63500.0
2012-12-04 10:00:00,25.71,25.71,25.63,25.65,167700.0,19.7347,19.7347,19.6733,19.6886,167700.0
2012-12-04 10:05:00,25.66,25.78,25.66,25.75,313300.0,19.6963,19.7884,19.6963,19.7654,313300.0
2012-12-04 10:10:00,25.74,25.78,25.73,25.75,441400.0,19.7577,19.7884,19.75,19.7654,441400.0
2012-12-04 10:15:00,25.75,25.76,25.72,25.74,135300.0,19.7654,19.7731,19.7424,19.7577,135300.0
2012-12-04 10:20:00,25.74,25.76,25.72,25.72,162700.0,19.7577,19.7731,19.7424,19.7424,162700.0
2012-12-04 10:25:00,25.73,25.75,25.7,25.72,148800.0,19.75,19.7654,19.727,19.7424,148800.0
2012-12-04 10:30:00,25.73,25.73,25.68,25.68,59900.0,19.75,19.75,19.7117,19.7117,59900.0
2012-12-04 10:35:00,25.68,25.7,25.67,25.69,74200.0,19.7117,19.727,19.704,19.7193,74200.0
2012-12-04 10:40:00,25.68,25.7,25.68,25.69,25900.0,19.7117,19.727,19.7117,19.7193,25900.0
2012-12-04 10:45:00,25.69,25.72,25.69,25.71,70100.0,19.7193,19.7424,19.7193,19.7347,70100.0
2012-12-04 10:50:00,25.71,25.71,25.69,25.7,25800.0,19.7347,19.7347,19.7193,19.727,25800.0
2012-12-04 10:55:00,25.7,25.71,25.67,25.7,63400.0,19.727,19.7347,19.704,19.727,63400.0
2012-12-04 11:00:00,25.71,25.71,25.68,25.7,63600.0,19.7347,19.7347,19.7117,19.727,63600.0
2012-12-04 11:05:00,25.7,25.7,25.67,25.69,60500.0,19.727,19.727,19.704,19.7193,60500.0
2012-12-04 11:10:00,25.68,25.7,25.67,25.7,77200.0,19.7117,19.727,19.704,19.727,77200.0
2012-12-04 11:15:00,25.69,25.71,25.69,25.7,83000.0,19.7193,19.7347,19.7193,19.727,83000.0
2012-12-04 11:20:00,25.69,25.7,25.65,25.66,40800.0,19.7193,19.727,19.6886,19.6963,40800.0
2012-12-04 11:25:00,25.65,25.67,25.62,25.62,97500.0,19.6886,19.704,19.6656,19.6656,97500.0
2012-12-04 11:30:00,25.62,25.67,25.62,25.66,135900.0,19.6656,19.704,19.6656,19.6963,135900.0
2012-12-04 11:35:00,25.66,25.66,25.63,25.65,225500.0,19.6963,19.6963,19.6733,19.6886,225500.0
2012-12-04 11:40:00,25.65,25.68,25.64,25.68,84900.0,19.6886,19.7117,19.681,19.7117,84900.0
2012-12-04 11:45:00,25.68,25.71,25.67,25.69,118100.0,19.7117,19.7347,19.704,19.7193,118100.0
2012-12-04 11:50:00,25.69,25.71,25.69,25.69,63700.0,19.7193,19.7347,19.7193,19.7193,63700.0
2012-12-04 11:55:00,25.7,25.71,25.69,25.7,56500.0,19.727,19.7347,19.7193,19.727,56500.0
2012-12-04 12:00:00,25.7,25.7,25.62,25.62,64700.0,19.727,19.727,19.6656,19.6656,64700.0
2012-12-04 12:05:00,25.62,25.63,25.6,25.62,78500.0,19.6656,19.6733,19.6503,19.6656,78500.0
2012-12-04 12:10:00,25.62,25.63,25.6,25.61,59500.0,19.6656,19.6733,19.6503,19.6579,59500.0
2012-12-04 12:15:00,25.62,25.64,25.61,25.62,34600.0,19.6656,19.681,19.6579,19.6656,34600.0
2012-12-04 12:20:00,25.63,25.63,25.61,25.63,55600.0,19.6733,19.6733,19.6579,19.6733,55600.0
2012-12-04 12:25:00,25.63,25.68,25.61,25.67,97200.0,19.6733,19.7117,19.6579,19.704,97200.0
2012-12-04 12:30:00,25.67,25.71,25.66,25.68,75300.0,19.704,19.7347,19.6963,19.7117,75300.0
2012-12-04 12:35:00,25.69,25.7,25.66,25.67,67500.0,19.7193,19.727,19.6963,19.704,67500.0
2012-12-04 12:40:00,25.67,25.68,25.66,25.67,22900.0,19.704,19.7117,19.6963,19.704,22900.0
2012-12-04 12:45:00,25.67,25.7,25.67,25.69,145200.0,19.704,19.727,19.704,19.7193,145200.0
2012-12-04 12:50:00,25.69,25.69,25.67,25.67,26700.0,19.7193,19.7193,19.704,19.704,26700.0
2012-12-04 12:55:00,25.67,25.7,25.66,25.68,45300.0,19.704,19.727,19.6963,19.7117,45300.0
2012-12-04 13:00:00,25.68,25.69,25.63,25.65,59400.0,19.7117,19.7193,19.6733,19.6886,59400.0
2012-12-04 13:05:00,25.65,25.66,25.65,25.65,24800.0,19.6886,19.6963,19.6886,19.6886,24800.0
2012-12-04 13:10:00,25.66,25.66,25.65,25.65,18300.0,19.6963,19.6963,19.6886,19.6886,18300.0
2012-12-04 13:15:00,25.66,25.66,25.63,25.64,59100.0,19.6963,19.6963,19.6733,19.681,59100.0
2012-12-04 13:20:00,25.64,25.66,25.63,25.66,34200.0,19.681,19.6963,19.6733,19.6963,34200.0
2012-12-04 13:25:00,25.66,25.7,25.65,25.69,73500.0,19.6963,19.727,19.6886,19.7193,73500.0
2012-12-04 13:30:00,25.69,25.69,25.66,25.67,80000.0,19.7193,19.7193,19.6963,19.704,80000.0
2012-12-04 13:35:00,25.67,25.69,25.67,25.68,31400.0,19.704,19.7193,19.704,19.7117,31400.0
2012-12-04 13:40:00,25.68,25.71,25.67,25.7,104900.0,19.7117,19.7347,19.704,19.727,104900.0
2012-12-04 13:45:00,25.7,25.72,25.69,25.72,43000.0,19.727,19.7424,19.7193,19.7424,43000.0
2012-12-04 13:50:00,25.72,25.75,25.71,25.75,96900.0,19.7424,19.7654,19.7347,19.7654,96900.0
2012-12-04 13:55:00,25.75,25.77,25.72,25.73,222400.0,19.7654,19.7807,19.7424,19.75,222400.0
2012-12-04 14:00:00,25.73,25.75,25.71,25.73,78800.0,19.75,19.7654,19.7347,19.75,78800.0
2012-12-04 14:05:00,25.73,25.75,25.71,25.73,80200.0,19.75,19.7654,19.7347,19.75,80200.0
2012-12-04 14:10:00,25.73,25.74,25.7,25.72,34000.0,19.75,19.7577,19.727,19.7424,34000.0
2012-12-04 14:15:00,25.71,25.73,25.7,25.7,46100.0,19.7347,19.75,19.727,19.727,46100.0
2012-12-04 14:20:00,25.71,25.71,25.7,25.7,17500.0,19.7347,19.7347,19.727,19.727,17500.0
2012-12-04 14:25:00,25.7,25.71,25.66,25.66,72500.0,19.727,19.7347,19.6963,19.6963,72500.0
2012-12-04 14:30:00,25.66,25.67,25.65,25.66,56800.0,19.6963,19.704,19.6886,19.6963,56800.0
2012-12-04 14:35:00,25.67,25.69,25.66,25.67,159000.0,19.704,19.7193,19.6963,19.704,159000.0
2012-12-04 14:40:00,25.65,25.71,25.65,25.7,73500.0,19.6886,19.7347,19.6886,19.727,73500.0
2012-12-04 14:45:00,25.69,25.71,25.68,25.68,36900.0,19.7193,19.7347,19.7117,19.7117,36900.0
2012-12-04 14:50:00,25.68,25.71,25.68,25.69,69300.0,19.7117,19.7347,19.7117,19.7193,69300.0
2012-12-04 14:55:00,25.7,25.7,25.66,25.68,52600.0,19.727,19.727,19.6963,19.7117,52600.0
2012-12-04 15:00:00,25.68,25.7,25.67,25.7,44000.0,19.7117,19.727,19.704,19.727,44000.0
2012-12-04 15:05:00,25.7,25.76,25.69,25.75,111200.0,19.727,19.7731,19.7193,19.7654,111200.0
2012-12-04 15:10:00,25.74,25.75,25.71,25.71,159700.0,19.7577,19.7654,19.7347,19.7347,159700.0
2012-12-04 15:15:00,25.71,25.74,25.71,25.73,88400.0,19.7347,19.7577,19.7347,19.75,88400.0
2012-12-04 15:20:00,25.73,25.73,25.69,25.72,82700.0,19.75,19.75,19.7193,19.7424,82700.0
2012-12-04 15:25:00,25.71,25.74,25.71,25.73,106300.0,19.7347,19.7577,19.7347,19.75,106300.0
2012-12-04 15:30:00,25.73,25.73,25.7,25.71,67200.0,19.75,19.75,19.727,19.7347,67200.0
2012-12-04 15:35:00,25.7,25.72,25.69,25.71,74900.0,19.727,19.7424,19.7193,19.7347,74900.0
2012-12-04 15:40:00,25.71,25.72,25.68,25.68,69100.0,19.7347,19.7424,19.7117,19.7117,69100.0
2012-12-04 15:45:00,25.69,25.7,25.68,25.69,95200.0,19.7193,19.727,19.7117,19.7193,95200.0
2012-12-04 15:50:00,25.7,25.74,25.7,25.71,282000.0,19.727,19.7577,19.727,19.7347,282000.0
2012-12-04 15:55:00,25.71,25.75,25.71,25.71,483700.0,19.7347,19.7654,19.7347,19.7347,483700.0
2012-12-05 09:30:00,25.71,25.9,25.7,25.81,213900.0,19.7347,19.8805,19.727,19.8114,213900.0
2012-12-05 09:35:00,25.81,25.82,25.76,25.8,90400.0,19.8114,19.8191,19.7731,19.8038,90400.0
2012-12-05 09:40:00,25.8,25.81,25.76,25.76,58500.0,19.8038,19.8114,19.7731,19.7731,58500.0
2012-12-05 09:45:00,25.76,25.8,25.71,25.72,61500.0,19.7731,19.8038,19.7347,19.7424,61500.0
2012-12-05 09:50:00,25.72,25.75,25.68,25.69,100600.0,19.7424,19.7654,19.7117,19.7193,100600.0
2012-12-05 09:55:00,25.69,25.7,25.61,25.63,126600.0,19.7193,19.727,19.6579,19.6733,126600.0
2012-12-05 10:00:00,25.64,25.68,25.59,25.59,122500.0,19.681,19.7117,19.6426,19.6426,122500.0
2012-12-05 10:05:00,25.59,25.62,25.59,25.59,74900.0,19.6426,19.6656,19.6426,19.6426,74900.0
2012-12-05 10:10:00,25.59,25.6,25.56,25.59,140800.0,19.6426,19.6503,19.6196,19.6426,140800.0
2012-12-05 10:15:00,25.59,25.6,25.57,25.57,141200.0,19.6426,19.6503,19.6272,19.6272,141200.0
2012-12-05 10:20:00,25.58,25.59,25.56,25.56,99300.0,19.6349,19.6426,19.6196,19.6196,99300.0
2012-12-05 10:25:00,25.56,25.59,25.56,25.56,67500.0,19.6196,19.6426,19.6196,19.6196,67500.0
2012-12-05 10:30:00,25.57,25.59,25.55,25.56,101200.0,19.6272,19.6426,19.6119,19.6196,101200.0
2012-12-05 10:35:00,25.57,25.58,25.52,25.53,126200.0,19.6272,19.6349,19.5888,19.5965,126200.0
2012-12-05 10:40:00,25.53,25.55,25.51,25.55,139400.0,19.5965,19.6119,19.5812,19.6119,139400.0
2012-12-05 10:45:00,25.55,25.56,25.53,25.55,175600.0,19.6119,19.6196,19.5965,19.6119,175600.0
2012-12-05 10:50:00,25.55,25.55,25.51,25.51,158000.0,19.6119,19.6119,19.5812,19.5812,158000.0
2012-12-05 10:55:00,25.52,25.55,25.5,25.55,193100.0,19.5888,19.6119,19.5735,19.6119,193100.0
2012-12-05 11:00:00,25.55,25.55,25.5,25.53,135200.0,19.6119,19.6119,19.5735,19.5965,135200.0
2012-12-05 11:05:00,25.53,25.53,25.51,25.51,61500.0,19.5965,19.5965,19.5812,19.5812,61500.0
2012-12-05 11:10:00,25.51,25.58,25.5,25.55,267300.0,19.5812,19.6349,19.5735,19.6119,267300.0
2012-12-05 11:15:00,25.56,25.58,25.55,25.55,62900.0,19.6196,19.6349,19.6119,19.6119,62900.0
2012-12-05 11:20:00,25.56,25.57,25.52,25.53,139900.0,19.6196,19.6272,19.5888,19.5965,139900.0
2012-12-05 11:25:00,25.54,25.61,25.53,25.59,163800.0,19.6042,19.6579,19.5965,19.6426,163800.0
2012-12-05 11:30:00,25.59,25.64,25.58,25.61,175500.0,19.6426,19.681,19.6349,19.6579,175500.0
2012-12-05 11:35:00,25.62,25.63,25.61,25.62,66200.0,19.6656,19.6733,19.6579,19.6656,66200.0
2012-12-05 11:40:00,25.63,25.64,25.61,25.61,91900.0,19.6733,19.681,19.6579,19.6579,91900.0
2012-12-05 11:45:00,25.62,25.63,25.61,25.61,60500.0,19.6656,19.6733,19.6579,19.6579,60500.0
2012-12-05 11:50:00,25.62,25.65,25.6,25.65,320300.0,19.6656,19.6886,19.6503,19.6886,320300.0
2012-12-05 11:55:00,25.65,25.72,25.65,25.7,240000.0,19.6886,19.7424,19.6886,19.727,240000.0
2012-12-05 12:00:00,25.71,25.75,25.7,25.74,97800.0,19.7347,19.7654,19.727,19.7577,97800.0
2012-12-05 12:05:00,25.73,25.78,25.71,25.72,135200.0,19.75,19.7884,19.7347,19.7424,135200.0
2012-12-05 12:10:00,25.72,25.74,25.68,25.7,226300.0,19.7424,19.7577,19.7117,19.727,226300.0
2012-12-05 12:15:00,25.69,25.72,25.69,25.72,78600.0,19.7193,19.7424,19.7193,19.7424,78600.0
2012-12-05 12:20:00,25.72,25.75,25.71,25.71,117600.0,19.7424,19.7654,19.7347,19.7347,117600.0
2012-12-05 12:25:00,25.72,25.72,25.69,25.7,164100.0,19.7424,19.7424,19.7193,19.727,164100.0
2012-12-05 12:30:00,25.7,25.78,25.7,25.77,105300.0,19.727,19.7884,19.727,19.7807,105300.0
2012-12-05 12:35:00,25.77,25.82,25.77,25.8,301100.0,19.7807,19.8191,19.7807,19.8038,301100.0
2012-12-05 12:40:00,25.8,25.82,25.79,25.8,117800.0,19.8038,19.8191,19.7961,19.8038,117800.0
2012-12-05 12:45:00,25.81,25.81,25.76,25.76,45900.0,19.8114,19.8114,19.7731,19.7731,45900.0
2012-12-05 12:50:00,25.76,25.77,25.73,25.73,110400.0,19.7731,19.7807,19.75,19.75,110400.0
2012-12-05 12:55:00,25.73,25.74,25.72,25.72,27800.0,19.75,19.7577,19.7424,19.7424,27800.0
2012-12-05 13:00:00,25.73,25.73,25.7,25.71,33700.0,19.75,19.75,19.727,19.7347,33700.0
2012-12-05 13:05:00,25.7,25.71,25.69,25.7,105200.0,19.727,19.7347,19.7193,19.727,105200.0
2012-12-05 13:10:00,25.7,25.71,25.69,25.69,159800.0,19.727,19.7347,19.7193,19.7193,159800.0
2012-12-05 13:15:00,25.69,25.7,25.64,25.67,218500.0,19.7193,19.727,19.681,19.704,218500.0
2012-12-05 13:20:00,25.67,25.67,25.59,25.62,456000.0,19.704,19.704,19.6426,19.6656,456000.0
2012-12-05 13:25:00,25.62,25.64,25.59,25.61,162100.0,19.6656,19.681,19.6426,19.6579,162100.0
2012-12-05 13:30:00,25.62,25.64,25.62,25.62,64800.0,19.6656,19.681,19.6656,19.6656,64800.0
2012-12-05 13:35:00,25.63,25.69,25.6,25.65,153900.0,19.6733,19.7193,19.6503,19.6886,153900.0
2012-12-05 13:40:00,25.65,25.66,25.64,25.64,91800.0,19.6886,19.6963,19.681,19.681,91800.0
2012-12-05 13:45:00,25.64,25.65,25.6,25.6,150100.0,19.681,19.6886,19.6503,19.6503,150100.0
2012-12-05 13:50:00,25.6,25.64,25.6,25.62,86200.0,19.6503,19.681,19.6503,19.6656,86200.0
2012-12-05 13:55:00,25.61,25.62,25.57,25.57,86600.0,19.6579,19.6656,19.6272,19.6272,86600.0
2012-12-05 14:00:00,25.57,25.63,25.57,25.63,57900.0,19.6272,19.6733,19.6272,19.6733,57900.0
2012-12-05 14:05:00,25.63,25.63,25.61,25.62,101200.0,19.6733,19.6733,19.6579,19.6656,101200.0
2012-12-05 14:10:00,25.62,25.63,25.6,25.61,57600.0,19.6656,19.6733,19.6503,19.6579,57600.0
2012-12-05 14:15:00,25.62,25.64,25.61,25.64,71800.0,19.6656,19.681,19.6579,19.681,71800.0
2012-12-05 14:20:00,25.63,25.64,25.61,25.61,38900.0,19.6733,19.681,19.6579,19.6579,38900.0
2012-12-05 14:25:00,25.61,25.62,25.6,25.6,41400.0,19.6579,19.6656,19.6503,19.6503,41400.0
2012-12-05 14:30:00,25.6,25.61,25.59,25.59,41900.0,19.6503,19.6579,19.6426,19.6426,41900.0
2012-12-05 14:35:00,25.59,25.6,25.58,25.59,86300.0,19.6426,19.6503,19.6349,19.6426,86300.0
2012-12-05 14:40:00,25.59,25.62,25.59,25.6,42500.0,19.6426,19.6656,19.6426,19.6503,42500.0
2012-12-05 14:45:00,25.61,25.61,25.58,25.58,62400.0,19.6579,19.6579,19.6349,19.6349,62400.0
2012-12-05 14:50:00,25.59,25.6,25.58,25.59,72100.0,19.6426,19.6503,19.6349,19.6426,72100.0
2012-12-05 14:55:00,25.59,25.6,25.57,25.57,54400.0,19.6426,19.6503,19.6272,19.6272,54400.0
2012-12-05 15:00:00,25.57,25.61,25.57,25.61,101000.0,19.6272,19.6579,19.6272,19.6579,101000.0
2012-12-05 15:05:00,25.61,25.63,25.6,25.63,73200.0,19.6579,19.6733,19.6503,19.6733,73200.0
2012-12-05 15:10:00,25.63,25.65,25.62,25.65,83000.0,19.6733,19.6886,19.6656,19.6886,83000.0
2012-12-05 15:15:00,25.65,25.65,25.62,25.63,52700.0,19.6886,19.6886,19.6656,19.6733,52700.0
2012-12-05 15:20:00,25.62,25.63,25.61,25.61,74100.0,19.6656,19.6733,19.6579,19.6579,74100.0
2012-12-05 15:25:00,25.61,25.61,25.6,25.6,80200.0,19.6579,19.6579,19.6503,19.6503,80200.0
2012-12-05 15:30:00,25.6,25.63,25.6,25.63,111400.0,19.6503,19.6733,19.6503,19.6733,111400.0
2012-12-05 15:35:00,25.63,25.63,25.6,25.6,107300.0,19.6733,19.6733,19.6503,19.6503,107300.0
2012-12-05 15:40:00,25.6,25.61,25.57,25.57,110300.0,19.6503,19.6579,19.6272,19.6272,110300.0
2012-12-05 15:45:00,25.57,25.58,25.54,25.54,239700.0,19.6272,19.6349,19.6042,19.6042,239700.0
2012-12-05 15:50:00,25.55,25.57,25.54,25.54,414900.0,19.6119,19.6272,19.6042,19.6042,414900.0
2012-12-05 15:55:00,25.55,25.55,25.46,25.51,823300.0,19.6119,19.6119,19.5428,19.5812,823300.0
2012-12-06 09:30:00,25.55,25.65,25.5,25.6,380300.0,19.6119,19.6886,19.5735,19.6503,380300.0
2012-12-06 09:35:00,25.6,25.64,25.54,25.61,112400.0,19.6503,19.681,19.6042,19.6579,112400.0
2012-12-06 09:40:00,25.62,25.62,25.53,25.54,63200.0,19.6656,19.6656,19.5965,19.6042,63200.0
2012-12-06 09:45:00,25.54,25.59,25.53,25.55,62800.0,19.6042,19.6426,19.5965,19.6119,62800.0
2012-12-06 09:50:00,25.54,25.57,25.52,25.56,44700.0,19.6042,19.6272,19.5888,19.6196,44700.0
2012-12-06 09:55:00,25.57,25.57,25.56,25.56,25800.0,19.6272,19.6272,19.6196,19.6196,25800.0
2012-12-06 10:00:00,25.56,25.57,25.51,25.55,93100.0,19.6196,19.6272,19.5812,19.6119,93100.0
2012-12-06 10:05:00,25.54,25.57,25.53,25.53,53100.0,19.6042,19.6272,19.5965,19.5965,53100.0
2012-12-06 10:10:00,25.53,25.53,25.49,25.5,58800.0,19.5965,19.5965,19.5658,19.5735,58800.0
2012-12-06 10:15:00,25.5,25.51,25.47,25.47,58000.0,19.5735,19.5812,19.5505,19.5505,58000.0
2012-12-06 10:20:00,25.47,25.48,25.45,25.47,76400.0,19.5505,19.5581,19.5351,19.5505,76400.0
2012-12-06 10:25:00,25.47,25.48,25.45,25.46,49000.0,19.5505,19.5581,19.5351,19.5428,49000.0
2012-12-06 10:30:00,25.46,25.47,25.42,25.46,82000.0,19.5428,19.5505,19.5121,19.5428,82000.0
2012-12-06 10:35:00,25.45,25.49,25.45,25.47,49200.0,19.5351,19.5658,19.5351,19.5505,49200.0
2012-12-06 10:40:00,25.48,25.48,25.45,25.45,33600.0,19.5581,19.5581,19.5351,19.5351,33600.0
2012-12-06 10:45:00,25.45,25.52,25.45,25.51,58800.0,19.5351,19.5888,19.5351,19.5812,58800.0
2012-12-06 10:50:00,25.51,25.53,25.49,25.52,151700.0,19.5812,19.5965,19.5658,19.5888,151700.0
2012-12-06 10:55:00,25.51,25.53,25.5,25.5,67200.0,19.5812,19.5965,19.5735,19.5735,67200.0
2012-12-06 11:00:00,25.5,25.51,25.48,25.48,38800.0,19.5735,19.5812,19.5581,19.5581,38800.0
2012-12-06 11:05:00,25.48,25.48,25.47,25.48,32800.0,19.5581,19.5581,19.5505,19.5581,32800.0
2012-12-06 11:10:00,25.47,25.48,25.47,25.47,21500.0,19.5505,19.5581,19.5505,19.5505,21500.0
2012-12-06 11:15:00,25.47,25.48,25.45,25.46,38500.0,19.5505,19.5581,19.5351,19.5428,38500.0
2012-12-06 11:20:00,25.46,25.5,25.45,25.49,51300.0,19.5428,19.5735,19.5351,19.5658,51300.0
2012-12-06 11:25:00,25.49,25.51,25.46,25.47,109700.0,19.5658,19.5812,19.5428,19.5505,109700.0
2012-12-06 11:30:00,25.47,25.51,25.47,25.49,77500.0,19.5505,19.5812,19.5505,19.5658,77500.0
2012-12-06 11:35:00,25.48,25.51,25.47,25.5,82000.0,19.5581,19.5812,19.5505,19.5735,82000.0
2012-12-06 11:40:00,25.5,25.5,25.48,25.49,46400.0,19.5735,19.5735,19.5581,19.5658,46400.0
2012-12-06 11:45:00,25.49,25.49,25.45,25.46,97000.0,19.5658,19.5658,19.5351,19.5428,97000.0
2012-12-06 11:50:00,25.46,25.47,25.45,25.45,22100.0,19.5428,19.5505,19.5351,19.5351,22100.0
2012-12-06 11:55:00,25.45,25.46,25.43,25.44,54100.0,19.5351,19.5428,19.5198,19.5274,54100.0
2012-12-06 12:00:00,25.45,25.47,25.45,25.47,53100.0,19.5351,19.5505,19.5351,19.5505,53100.0
2012-12-06 12:05:00,25.46,25.47,25.45,25.45,34100.0,19.5428,19.5505,19.5351,19.5351,34100.0
2012-12-06 12:10:00,25.45,25.47,25.45,25.46,33200.0,19.5351,19.5505,19.5351,19.5428,33200.0
2012-12-06 12:15:00,25.46,25.47,25.44,25.45,59900.0,19.5428,19.5505,19.5274,19.5351,59900.0
2012-12-06 12:20:00,25.45,25.45,25.44,25.45,42100.0,19.5351,19.5351,19.5274,19.5351,42100.0
2012-12-06 12:25:00,25.45,25.45,25.42,25.43,47300.0,19.5351,19.5351,19.5121,19.5198,47300.0
2012-12-06 12:30:00,25.43,25.44,25.42,25.44,82100.0,19.5198,19.5274,19.5121,19.5274,82100.0
2012-12-06 12:35:00,25.43,25.46,25.43,25.45,50500.0,19.5198,19.5428,19.5198,19.5351,50500.0
2012-12-06 12:40:00,25.45,25.45,25.4,25.42,48700.0,19.5351,19.5351,19.4967,19.5121,48700.0
2012-12-06 12:45:00,25.43,25.43,25.41,25.42,23200.0,19.5198,19.5198,19.5044,19.5121,23200.0
2012-12-06 12:50:00,25.42,25.43,25.42,25.42,16300.0,19.5121,19.5198,19.5121,19.5121,16300.0
2012-12-06 12:55:00,25.42,25.42,25.4,25.42,76100.0,19.5121,19.5121,19.4967,19.5121,76100.0
2012-12-06 13:00:00,25.41,25.43,25.41,25.43,42100.0,19.5044,19.5198,19.5044,19.5198,42100.0
2012-12-06 13:05:00,25.43,25.43,25.42,25.43,7800.0,19.5198,19.5198,19.5121,19.5198,7800.0
2012-12-06 13:10:00,25.42,25.45,25.42,25.45,57700.0,19.5121,19.5351,19.5121,19.5351,57700.0
2012-12-06 13:15:00,25.45,25.47,25.44,25.47,152000.0,19.5351,19.5505,19.5274,19.5505,152000.0
2012-12-06 13:20:00,25.47,25.47,25.45,25.47,186000.0,19.5505,19.5505,19.5351,19.5505,186000.0
2012-12-06 13:25:00,25.46,25.47,25.44,25.46,152500.0,19.5428,19.5505,19.5274,19.5428,152500.0
2012-12-06 13:30:00,25.45,25.46,25.44,25.45,35300.0,19.5351,19.5428,19.5274,19.5351,35300.0
2012-12-06 13:35:00,25.45,25.45,25.43,25.44,44800.0,19.5351,19.5351,19.5198,19.5274,44800.0
2012-12-06 13:40:00,25.44,25.45,25.41,25.43,68000.0,19.5274,19.5351,19.5044,19.5198,68000.0
2012-12-06 13:45:00,25.42,25.44,25.41,25.44,84000.0,19.5121,19.5274,19.5044,19.5274,84000.0
2012-12-06 13:50:00,25.44,25.46,25.43,25.46,181700.0,19.5274,19.5428,19.5198,19.5428,181700.0
2012-12-06 13:55:00,25.46,25.47,25.44,25.46,146700.0,19.5428,19.5505,19.5274,19.5428,146700.0
2012-12-06 14:00:00,25.45,25.46,25.44,25.44,30300.0,19.5351,19.5428,19.5274,19.5274,30300.0
2012-12-06 14:05:00,25.44,25.47,25.44,25.47,64800.0,19.5274,19.5505,19.5274,19.5505,64800.0
2012-12-06 14:10:00,25.47,25.49,25.46,25.49,80800.0,19.5505,19.5658,19.5428,19.5658,80800.0
2012-12-06 14:15:00,25.48,25.52,25.48,25.51,62500.0,19.5581,19.5888,19.5581,19.5812,62500.0
2012-12-06 14:20:00,25.51,25.53,25.5,25.52,122100.0,19.5812,19.5965,19.5735,19.5888,122100.0
2012-12-06 14:25:00,25.51,25.53,25.51,25.52,103800.0,19.5812,19.5965,19.5812,19.5888,103800.0
2012-12-06 14:30:00,25.52,25.54,25.5,25.52,220500.0,19.5888,19.6042,19.5735,19.5888,220500.0
2012-12-06 14:35:00,25.51,25.52,25.49,25.5,62800.0,19.5812,19.5888,19.5658,19.5735,62800.0
2012-12-06 14:40:00,25.5,25.5,25.48,25.49,25000.0,19.5735,19.5735,19.5581,19.5658,25000.0
2012-12-06 14:45:00,25.49,25.49,25.45,25.46,78400.0,19.5658,19.5658,19.5351,19.5428,78400.0
2012-12-06 14:50:00,25.46,25.46,25.44,25.46,99800.0,19.5428,19.5428,19.5274,19.5428,99800.0
2012-12-06 14:55:00,25.46,25.47,25.45,25.47,36900.0,19.5428,19.5505,19.5351,19.5505,36900.0
2012-12-06 15:00:00,25.47,25.5,25.47,25.5,246300.0,19.5505,19.5735,19.5505,19.5735,246300.0
2012-12-06 15:05:00,25.5,25.5,25.48,25.49,383100.0,19.5735,19.5735,19.5581,19.5658,383100.0
2012-12-06 15:10:00,25.49,25.49,25.46,25.48,65000.0,19.5658,19.5658,19.5428,19.5581,65000.0
2012-12-06 15:15:00,25.47,25.48,25.44,25.45,55300.0,19.5505,19.5581,19.5274,19.5351,55300.0
2012-12-06 15:20:00,25.44,25.48,25.44,25.48,62900.0,19.5274,19.5581,19.5274,19.5581,62900.0
2012-12-06 15:25:00,25.48,25.5,25.48,25.49,66700.0,19.5581,19.5735,19.5581,19.5658,66700.0
2012-12-06 15:30:00,25.48,25.52,25.48,25.51,76000.0,19.5581,19.5888,19.5581,19.5812,76000.0
2012-12-06 15:35:00,25.5,25.52,25.49,25.5,161600.0,19.5735,19.5888,19.5658,19.5735,161600.0
2012-12-06 15:40:00,25.51,25.51,25.48,25.5,89800.0,19.5812,19.5812,19.5581,19.5735,89800.0
2012-12-06 15:45:00,25.5,25.5,25.46,25.46,146300.0,19.5735,19.5735,19.5428,19.5428,146300.0
2012-12-06 15:50:00,25.46,25.54,25.46,25.54,390700.0,19.5428,19.6042,19.5428,19.6042,390700.0
2012-12-06 15:55:00,25.54,25.54,25.49,25.51,393300.0,19.6042,19.6042,19.5658,19.5812,393300.0
2012-12-07 09:30:00,25.66,25.74,25.61,25.62,552200.0,19.6963,19.7577,19.6579,19.6656,552200.0
2012-12-07 09:35:00,25.62,25.63,25.5,25.52,460200.0,19.6656,19.6733,19.5735,19.5888,460200.0
2012-12-07 09:40:00,25.53,25.59,25.51,25.53,205200.0,19.5965,19.6426,19.5812,19.5965,205200.0
2012-12-07 09:45:00,25.54,25.55,25.47,25.47,222800.0,19.6042,19.6119,19.5505,19.5505,222800.0
2012-12-07 09:50:00,25.47,25.5,25.4,25.41,450600.0,19.5505,19.5735,19.4967,19.5044,450600.0
2012-12-07 09:55:00,25.41,25.46,25.4,25.44,264000.0,19.5044,19.5428,19.4967,19.5274,264000.0
2012-12-07 10:00:00,25.44,25.5,25.44,25.49,271200.0,19.5274,19.5735,19.5274,19.5658,271200.0
2012-12-07 10:05:00,25.49,25.49,25.46,25.46,88600.0,19.5658,19.5658,19.5428,19.5428,88600.0
2012-12-07 10:10:00,25.46,25.5,25.46,25.48,180800.0,19.5428,19.5735,19.5428,19.5581,180800.0
2012-12-07 10:15:00,25.49,25.5,25.48,25.48,90200.0,19.5658,19.5735,19.5581,19.5581,90200.0
2012-12-07 10:20:00,25.48,25.49,25.48,25.49,92600.0,19.5581,19.5658,19.5581,19.5658,92600.0
2012-12-07 10:25:00,25.48,25.49,25.44,25.44,208800.0,19.5581,19.5658,19.5274,19.5274,208800.0
2012-12-07 10:30:00,25.45,25.45,25.39,25.39,319200.0,19.5351,19.5351,19.4891,19.4891,319200.0
2012-12-07 10:35:00,25.4,25.4,25.36,25.38,366200.0,19.4967,19.4967,19.466,19.4814,366200.0
2012-12-07 10:40:00,25.39,25.39,25.36,25.38,202400.0,19.4891,19.4891,19.466,19.4814,202400.0
2012-12-07 10:45:00,25.39,25.41,25.37,25.38,233000.0,19.4891,19.5044,19.4737,19.4814,233000.0
2012-12-07 10:50:00,25.38,25.39,25.36,25.36,314600.0,19.4814,19.4891,19.466,19.466,314600.0
2012-12-07 10:55:00,25.37,25.37,25.32,25.36,452400.0,19.4737,19.4737,19.4353,19.466,452400.0
2012-12-07 11:00:00,25.36,25.38,25.3,25.33,366600.0,19.466,19.4814,19.42,19.443,366600.0
2012-12-07 11:05:00,25.32,25.36,25.3,25.32,635800.0,19.4353,19.466,19.42,19.4353,635800.0
2012-12-07 11:10:00,25.33,25.35,25.32,25.34,265000.0,19.443,19.4584,19.4353,19.4507,265000.0
2012-12-07 11:15:00,25.34,25.38,25.33,25.36,206400.0,19.4507,19.4814,19.443,19.466,206400.0
2012-12-07 11:20:00,25.36,25.38,25.34,25.36,264400.0,19.466,19.4814,19.4507,19.466,264400.0
2012-12-07 11:25:00,25.37,25.41,25.36,25.4,357400.0,19.4737,19.5044,19.466,19.4967,357400.0
2012-12-07 11:30:00,25.4,25.43,25.37,25.41,233400.0,19.4967,19.5198,19.4737,19.5044,233400.0
2012-12-07 11:35:00,25.41,25.45,25.41,25.45,95000.0,19.5044,19.5351,19.5044,19.5351,95000.0
2012-12-07 11:40:00,25.45,25.49,25.44,25.46,110000.0,19.5351,19.5658,19.5274,19.5428,110000.0
2012-12-07 11:45:00,25.46,25.47,25.44,25.44,94600.0,19.5428,19.5505,19.5274,19.5274,94600.0
2012-12-07 11:50:00,25.43,25.44,25.39,25.39,156600.0,19.5198,19.5274,19.4891,19.4891,156600.0
2012-12-07 11:55:00,25.4,25.42,25.38,25.42,181600.0,19.4967,19.5121,19.4814,19.5121,181600.0
2012-12-07 12:00:00,25.42,25.44,25.42,25.43,165800.0,19.5121,19.5274,19.5121,19.5198,165800.0
2012-12-07 12:05:00,25.42,25.47,25.42,25.46,255400.0,19.5121,19.5505,19.5121,19.5428,255400.0
2012-12-07 12:10:00,25.45,25.48,25.45,25.45,152200.0,19.5351,19.5581,19.5351,19.5351,152200.0
2012-12-07 12:15:00,25.46,25.47,25.44,25.46,240000.0,19.5428,19.5505,19.5274,19.5428,240000.0
2012-12-07 12:20:00,25.46,25.46,25.42,25.42,223800.0,19.5428,19.5428,19.5121,19.5121,223800.0
2012-12-07 12:25:00,25.42,25.45,25.42,25.44,112400.0,19.5121,19.5351,19.5121,19.5274,112400.0
2012-12-07 12:30:00,25.43,25.44,25.43,25.43,37000.0,19.5198,19.5274,19.5198,19.5198,37000.0
2012-12-07 12:35:00,25.43,25.44,25.41,25.42,49200.0,19.5198,19.5274,19.5044,19.5121,49200.0
2012-12-07 12:40:00,25.41,25.45,25.41,25.45,98600.0,19.5044,19.5351,19.5044,19.5351,98600.0
2012-12-07 12:45:00,25.44,25.45,25.42,25.43,215000.0,19.5274,19.5351,19.5121,19.5198,215000.0
2012-12-07 12:50:00,25.43,25.45,25.43,25.43,68400.0,19.5198,19.5351,19.5198,19.5198,68400.0
2012-12-07 12:55:00,25.43,25.46,25.43,25.45,57000.0,19.5198,19.5428,19.5198,19.5351,57000.0
2012-12-07 13:00:00,25.46,25.49,25.45,25.46,185800.0,19.5428,19.5658,19.5351,19.5428,185800.0
2012-12-07 13:05:00,25.46,25.48,25.45,25.46,204600.0,19.5428,19.5581,19.5351,19.5428,204600.0
2012-12-07 13:10:00,25.47,25.5,25.44,25.46,426400.0,19.5505,19.5735,19.5274,19.5428,426400.0
2012-12-07 13:15:00,25.47,25.49,25.45,25.48,216000.0,19.5505,19.5658,19.5351,19.5581,216000.0
2012-12-07 13:20:00,25.48,25.5,25.48,25.48,69800.0,19.5581,19.5735,19.5581,19.5581,69800.0
2012-12-07 13:25:00,25.49,25.5,25.48,25.5,268400.0,19.5658,19.5735,19.5581,19.5735,268400.0
2012-12-07 13:30:00,25.49,25.51,25.49,25.5,87800.0,19.5658,19.5812,19.5658,19.5735,87800.0
2012-12-07 13:35:00,25.49,25.54,25.49,25.53,469800.0,19.5658,19.6042,19.5658,19.5965,469800.0
2012-12-07 13:40:00,25.54,25.55,25.49,25.5,299400.0,19.6042,19.6119,19.5658,19.5735,299400.0
2012-12-07 13:45:00,25.51,25.51,25.47,25.47,156200.0,19.5812,19.5812,19.5505,19.5505,156200.0
2012-12-07 13:50:00,25.47,25.5,25.47,25.49,231400.0,19.5505,19.5735,19.5505,19.5658,231400.0
2012-12-07 13:55:00,25.49,25.52,25.47,25.48,546400.0,19.5658,19.5888,19.5505,19.5581,546400.0
2012-12-07 14:00:00,25.48,25.51,25.47,25.51,301400.0,19.5581,19.5812,19.5505,19.5812,301400.0
2012-12-07 14:05:00,25.51,25.52,25.49,25.51,208600.0,19.5812,19.5888,19.5658,19.5812,208600.0
2012-12-07 14:10:00,25.51,25.54,25.5,25.54,192200.0,19.5812,19.6042,19.5735,19.6042,192200.0
2012-12-07 14:15:00,25.54,25.54,25.52,25.53,160800.0,19.6042,19.6042,19.5888,19.5965,160800.0
2012-12-07 14:20:00,25.54,25.58,25.53,25.56,134800.0,19.6042,19.6349,19.5965,19.6196,134800.0
2012-12-07 14:25:00,25.56,25.58,25.55,25.57,125800.0,19.6196,19.6349,19.6119,19.6272,125800.0
2012-12-07 14:30:00,25.56,25.57,25.54,25.56,958400.0,19.6196,19.6272,19.6042,19.6196,958400.0
2012-12-07 14:35:00,25.56,25.59,25.55,25.58,115400.0,19.6196,19.6426,19.6119,19.6349,115400.0
2012-12-07 14:40:00,25.58,25.58,25.52,25.52,210800.0,19.6349,19.6349,19.5888,19.5888,210800.0
2012-12-07 14:45:00,25.53,25.54,25.52,25.53,223800.0,19.5965,19.6042,19.5888,19.5965,223800.0
2012-12-07 14:50:00,25.53,25.53,25.52,25.53,69400.0,19.5965,19.5965,19.5888,19.5965,69400.0
2012-12-07 14:55:00,25.52,25.53,25.5,25.5,277400.0,19.5888,19.5965,19.5735,19.5735,277400.0
2012-12-07 15:00:00,25.5,25.53,25.49,25.52,161200.0,19.5735,19.5965,19.5658,19.5888,161200.0
2012-12-07 15:05:00,25.53,25.53,25.49,25.49,315200.0,19.5965,19.5965,19.5658,19.5658,315200.0
2012-12-07 15:10:00,25.49,25.5,25.46,25.46,191000.0,19.5658,19.5735,19.5428,19.5428,191000.0
2012-12-07 15:15:00,25.47,25.49,25.45,25.49,166600.0,19.5505,19.5658,19.5351,19.5658,166600.0
2012-12-07 15:20:00,25.49,25.51,25.48,25.51,78200.0,19.5658,19.5812,19.5581,19.5812,78200.0
2012-12-07 15:25:00,25.51,25.52,25.5,25.52,65400.0,19.5812,19.5888,19.5735,19.5888,65400.0
2012-12-07 15:30:00,25.52,25.55,25.51,25.54,250200.0,19.5888,19.6119,19.5812,19.6042,250200.0
2012-12-07 15:35:00,25.55,25.57,25.54,25.56,246600.0,19.6119,19.6272,19.6042,19.6196,246600.0
2012-12-07 15:40:00,25.57,25.6,25.56,25.56,360000.0,19.6272,19.6503,19.6196,19.6196,360000.0
2012-12-07 15:45:00,25.56,25.61,25.56,25.6,579600.0,19.6196,19.6579,19.6196,19.6503,579600.0
2012-12-07 15:50:00,25.6,25.63,25.58,25.58,747800.0,19.6503,19.6733,19.6349,19.6349,747800.0
2012-12-07 15:55:00,25.59,25.61,25.57,25.58,1040800.0,19.6426,19.6579,19.6272,19.6349,1040800.0
2012-12-10 09:30:00,25.62,25.83,25.61,25.82,370200.0,19.6656,19.8268,19.6579,19.8191,370200.0
2012-12-10 09:35:00,25.81,25.82,25.7,25.7,99800.0,19.8114,19.8191,19.727,19.727,99800.0
2012-12-10 09:40:00,25.71,25.82,25.7,25.79,321600.0,19.7347,19.8191,19.727,19.7961,321600.0
2012-12-10 09:45:00,25.79,25.89,25.79,25.86,444800.0,19.7961,19.8729,19.7961,19.8498,444800.0
2012-12-10 09:50:00,25.85,25.9,25.83,25.89,276300.0,19.8422,19.8805,19.8268,19.8729,276300.0
2012-12-10 09:55:00,25.88,25.89,25.83,25.87,213600.0,19.8652,19.8729,19.8268,19.8575,213600.0
2012-12-10 10:00:00,25.87,25.9,25.84,25.87,293300.0,19.8575,19.8805,19.8345,19.8575,293300.0
2012-12-10 10:05:00,25.86,25.87,25.83,25.87,146300.0,19.8498,19.8575,19.8268,19.8575,146300.0
2012-12-10 10:10:00,25.87,25.92,25.87,25.9,153200.0,19.8575,19.8959,19.8575,19.8805,153200.0
2012-12-10 10:15:00,25.9,25.92,25.89,25.89,220300.0,19.8805,19.8959,19.8729,19.8729,220300.0
2012-12-10 10:20:00,25.9,25.91,25.87,25.88,106600.0,19.8805,19.8882,19.8575,19.8652,106600.0
2012-12-10 10:25:00,25.88,25.89,25.85,25.89,176200.0,19.8652,19.8729,19.8422,19.8729,176200.0
2012-12-10 10:30:00,25.89,25.91,25.87,25.88,168400.0,19.8729,19.8882,19.8575,19.8652,168400.0
2012-12-10 10:35:00,25.88,25.9,25.87,25.9,47100.0,19.8652,19.8805,19.8575,19.8805,47100.0
2012-12-10 10:40:00,25.9,25.9,25.87,25.87,39000.0,19.8805,19.8805,19.8575,19.8575,39000.0
2012-12-10 10:45:00,25.87,25.88,25.84,25.88,132200.0,19.8575,19.8652,19.8345,19.8652,132200.0
2012-12-10 10:50:00,25.88,25.91,25.87,25.9,245500.0,19.8652,19.8882,19.8575,19.8805,245500.0
2012-12-10 10:55:00,25.91,25.94,25.89,25.9,337000.0,19.8882,19.9112,19.8729,19.8805,337000.0
2012-12-10 11:00:00,25.9,25.94,25.9,25.93,208700.0,19.8805,19.9112,19.8805,19.9036,208700.0
2012-12-10 11:05:00,25.94,25.97,25.93,25.95,337600.0,19.9112,19.9343,19.9036,19.9189,337600.0
2012-12-10 11:10:00,25.96,25.98,25.92,25.98,222300.0,19.9266,19.9419,19.8959,19.9419,222300.0
2012-12-10 11:15:00,25.98,25.99,25.96,25.97,128700.0,19.9419,19.9496,19.9266,19.9343,128700.0
2012-12-10 11:20:00,25.96,25.98,25.96,25.98,40300.0,19.9266,19.9419,19.9266,19.9419,40300.0
2012-12-10 11:25:00,25.97,25.98,25.95,25.97,66400.0,19.9343,19.9419,19.9189,19.9343,66400.0
2012-12-10 11:30:00,25.97,25.97,25.96,25.96,48400.0,19.9343,19.9343,19.9266,19.9266,48400.0
2012-12-10 11:35:00,25.97,25.97,25.94,25.95,60400.0,19.9343,19.9343,19.9112,19.9189,60400.0
2012-12-10 11:40:00,25.95,25.98,25.95,25.98,136000.0,19.9189,19.9419,19.9189,19.9419,136000.0
2012-12-10 11:45:00,25.98,26.0,25.97,26.0,181500.0,19.9419,19.9573,19.9343,19.9573,181500.0
2012-12-10 11:50:00,26.0,26.01,25.99,26.0,265700.0,19.9573,19.965,19.9496,19.9573,265700.0
2012-12-10 11:55:00,25.99,26.04,25.99,26.04,224300.0,19.9496,19.988,19.9496,19.988,224300.0
2012-12-10 12:00:00,26.03,26.07,26.03,26.06,266300.0,19.9803,20.011,19.9803,20.0033,266300.0
2012-12-10 12:05:00,26.06,26.07,26.04,26.06,133300.0,20.0033,20.011,19.988,20.0033,133300.0
2012-12-10 12:10:00,26.06,26.08,26.05,26.05,113700.0,20.0033,20.0187,19.9957,19.9957,113700.0
2012-12-10 12:15:00,26.05,26.08,26.05,26.08,87000.0,19.9957,20.0187,19.9957,20.0187,87000.0
2012-12-10 12:20:00,26.07,26.09,26.06,26.09,77100.0,20.011,20.0264,20.0033,20.0264,77100.0
2012-12-10 12:25:00,26.09,26.1,26.07,26.09,125600.0,20.0264,20.034,20.011,20.0264,125600.0
2012-12-10 12:30:00,26.09,26.09,26.05,26.07,84600.0,20.0264,20.0264,19.9957,20.011,84600.0
2012-12-10 12:35:00,26.07,26.08,26.07,26.08,31200.0,20.011,20.0187,20.011,20.0187,31200.0
2012-12-10 12:40:00,26.08,26.08,26.04,26.04,79000.0,20.0187,20.0187,19.988,19.988,79000.0
2012-12-10 12:45:00,26.04,26.05,26.03,26.05,160500.0,19.988,19.9957,19.9803,19.9957,160500.0
2012-12-10 12:50:00,26.05,26.07,26.04,26.06,94900.0,19.9957,20.011,19.988,20.0033,94900.0
2012-12-10 12:55:00,26.06,26.06,26.04,26.05,74000.0,20.0033,20.0033,19.988,19.9957,74000.0
2012-12-10 13:00:00,26.04,26.05,26.03,26.05,59200.0,19.988,19.9957,19.9803,19.9957,59200.0
2012-12-10 13:05:00,26.05,26.05,26.01,26.02,85300.0,19.9957,19.9957,19.965,19.9726,85300.0
2012-12-10 13:10:00,26.02,26.02,26.0,26.01,67600.0,19.9726,19.9726,19.9573,19.965,67600.0
2012-12-10 13:15:00,26.0,26.01,25.97,25.97,70300.0,19.9573,19.965,19.9343,19.9343,70300.0
2012-12-10 13:20:00,25.97,25.98,25.96,25.96,40900.0,19.9343,19.9419,19.9266,19.9266,40900.0
2012-12-10 13:25:00,25.96,25.96,25.94,25.94,60100.0,19.9266,19.9266,19.9112,19.9112,60100.0
2012-12-10 13:30:00,25.95,25.96,25.94,25.95,118700.0,19.9189,19.9266,19.9112,19.9189,118700.0
2012-12-10 13:35:00,25.95,25.95,25.94,25.95,22600.0,19.9189,19.9189,19.9112,19.9189,22600.0
2012-12-10 13:40:00,25.95,25.96,25.92,25.96,132300.0,19.9189,19.9266,19.8959,19.9266,132300.0
2012-12-10 13:45:00,25.96,25.96,25.92,25.93,76200.0,19.9266,19.9266,19.8959,19.9036,76200.0
2012-12-10 13:50:00,25.93,25.93,25.91,25.92,53500.0,19.9036,19.9036,19.8882,19.8959,53500.0
2012-12-10 13:55:00,25.91,25.92,25.91,25.92,26400.0,19.8882,19.8959,19.8882,19.8959,26400.0
2012-12-10 14:00:00,25.92,25.93,25.9,25.92,93500.0,19.8959,19.9036,19.8805,19.8959,93500.0
2012-12-10 14:05:00,25.92,25.92,25.9,25.92,55800.0,19.8959,19.8959,19.8805,19.8959,55800.0
2012-12-10 14:10:00,25.92,25.92,25.91,25.91,28700.0,19.8959,19.8959,19.8882,19.8882,28700.0
2012-12-10 14:15:00,25.92,25.93,25.91,25.92,199400.0,19.8959,19.9036,19.8882,19.8959,199400.0
2012-12-10 14:20:00,25.92,25.92,25.91,25.91,30500.0,19.8959,19.8959,19.8882,19.8882,30500.0
2012-12-10 14:25:00,25.92,25.94,25.91,25.93,106800.0,19.8959,19.9112,19.8882,19.9036,106800.0
2012-12-10 14:30:00,25.93,25.94,25.91,25.92,64900.0,19.9036,19.9112,19.8882,19.8959,64900.0
2012-12-10 14:35:00,25.92,25.92,25.9,25.9,69400.0,19.8959,19.8959,19.8805,19.8805,69400.0
2012-12-10 14:40:00,25.91,25.91,25.89,25.9,124000.0,19.8882,19.8882,19.8729,19.8805,124000.0
2012-12-10 14:45:00,25.91,25.91,25.87,25.88,97500.0,19.8882,19.8882,19.8575,19.8652,97500.0
2012-12-10 14:50:00,25.89,25.89,25.87,25.88,91000.0,19.8729,19.8729,19.8575,19.8652,91000.0
2012-12-10 14:55:00,25.87,25.92,25.87,25.91,77900.0,19.8575,19.8959,19.8575,19.8882,77900.0
2012-12-10 15:00:00,25.91,25.91,25.89,25.91,78400.0,19.8882,19.8882,19.8729,19.8882,78400.0
2012-12-10 15:05:00,25.91,25.92,25.91,25.92,43700.0,19.8882,19.8959,19.8882,19.8959,43700.0
2012-12-10 15:10:00,25.92,25.93,25.9,25.93,78000.0,19.8959,19.9036,19.8805,19.9036,78000.0
2012-12-10 15:15:00,25.93,25.93,25.91,25.92,54900.0,19.9036,19.9036,19.8882,19.8959,54900.0
2012-12-10 15:20:00,25.92,25.93,25.91,25.93,65100.0,19.8959,19.9036,19.8882,19.9036,65100.0
2012-12-10 15:25:00,25.93,25.93,25.91,25.92,79400.0,19.9036,19.9036,19.8882,19.8959,79400.0
2012-12-10 15:30:00,25.92,25.93,25.92,25.92,133300.0,19.8959,19.9036,19.8959,19.8959,133300.0
2012-12-10 15:35:00,25.92,25.93,25.91,25.93,158500.0,19.8959,19.9036,19.8882,19.9036,158500.0
2012-12-10 15:40:00,25.93,25.93,25.9,25.91,103400.0,19.9036,19.9036,19.8805,19.8882,103400.0
2012-12-10 15:45:00,25.91,25.95,25.91,25.95,222600.0,19.8882,19.9189,19.8882,19.9189,222600.0
2012-12-10 15:50:00,25.95,25.96,25.92,25.93,242000.0,19.9189,19.9266,19.8959,19.9036,242000.0
2012-12-10 15:55:00,25.93,25.94,25.92,25.93,281900.0,19.9036,19.9112,19.8959,19.9036,281900.0
2012-12-11 09:30:00,26.03,26.06,26.0,26.04,215500.0,19.9803,20.0033,19.9573,19.988,215500.0
2012-12-11 09:35:00,26.05,26.07,25.98,25.99,139600.0,19.9957,20.011,19.9419,19.9496,139600.0
2012-12-11 09:40:00,26.0,26.05,25.99,26.04,182500.0,19.9573,19.9957,19.9496,19.988,182500.0
2012-12-11 09:45:00,26.05,26.08,26.04,26.08,162700.0,19.9957,20.0187,19.988,20.0187,162700.0
2012-12-11 09:50:00,26.09,26.1,26.03,26.09,167300.0,20.0264,20.034,19.9803,20.0264,167300.0
2012-12-11 09:55:00,26.1,26.12,26.08,26.1,143100.0,20.034,20.0494,20.0187,20.034,143100.0
2012-12-11 10:00:00,26.1,26.12,26.08,26.1,139700.0,20.034,20.0494,20.0187,20.034,139700.0
2012-12-11 10:05:00,26.11,26.16,26.1,26.14,235200.0,20.0417,20.0801,20.034,20.0648,235200.0
2012-12-11 10:10:00,26.14,26.2,26.14,26.2,154800.0,20.0648,20.1108,20.0648,20.1108,154800.0
2012-12-11 10:15:00,26.19,26.21,26.14,26.17,455900.0,20.1031,20.1185,20.0648,20.0878,455900.0
2012-12-11 10:20:00,26.18,26.2,26.17,26.18,204300.0,20.0955,20.1108,20.0878,20.0955,204300.0
2012-12-11 10:25:00,26.18,26.19,26.14,26.16,103800.0,20.0955,20.1031,20.0648,20.0801,103800.0
2012-12-11 10:30:00,26.17,26.21,26.16,26.18,318000.0,20.0878,20.1185,20.0801,20.0955,318000.0
2012-12-11 10:35:00,26.19,26.22,26.17,26.2,216300.0,20.1031,20.1262,20.0878,20.1108,216300.0
2012-12-11 10:40:00,26.2,26.22,26.17,26.18,179800.0,20.1108,20.1262,20.0878,20.0955,179800.0
2012-12-11 10:45:00,26.17,26.2,26.17,26.19,172500.0,20.0878,20.1108,20.0878,20.1031,172500.0
2012-12-11 10:50:00,26.18,26.2,26.16,26.16,107100.0,20.0955,20.1108,20.0801,20.0801,107100.0
2012-12-11 10:55:00,26.17,26.17,26.13,26.13,122700.0,20.0878,20.0878,20.0571,20.0571,122700.0
2012-12-11 11:00:00,26.14,26.16,26.13,26.13,219000.0,20.0648,20.0801,20.0571,20.0571,219000.0
2012-12-11 11:05:00,26.14,26.17,26.13,26.14,237000.0,20.0648,20.0878,20.0571,20.0648,237000.0
2012-12-11 11:10:00,26.14,26.16,26.12,26.15,489700.0,20.0648,20.0801,20.0494,20.0724,489700.0
2012-12-11 11:15:00,26.15,26.15,26.09,26.12,303900.0,20.0724,20.0724,20.0264,20.0494,303900.0
2012-12-11 11:20:00,26.13,26.19,26.11,26.17,262200.0,20.0571,20.1031,20.0417,20.0878,262200.0
2012-12-11 11:25:00,26.17,26.2,26.16,26.18,156300.0,20.0878,20.1108,20.0801,20.0955,156300.0
2012-12-11 11:30:00,26.18,26.19,26.14,26.14,135200.0,20.0955,20.1031,20.0648,20.0648,135200.0
2012-12-11 11:35:00,26.15,26.16,26.14,26.16,79300.0,20.0724,20.0801,20.0648,20.0801,79300.0
2012-12-11 11:40:00,26.16,26.2,26.15,26.19,80800.0,20.0801,20.1108,20.0724,20.1031,80800.0
2012-12-11 11:45:00,26.2,26.22,26.17,26.22,116100.0,20.1108,20.1262,20.0878,20.1262,116100.0
2012-12-11 11:50:00,26.21,26.23,26.19,26.2,122900.0,20.1185,20.1338,20.1031,20.1108,122900.0
2012-12-11 11:55:00,26.2,26.21,26.18,26.2,68600.0,20.1108,20.1185,20.0955,20.1108,68600.0
2012-12-11 12:00:00,26.2,26.21,26.16,26.16,106300.0,20.1108,20.1185,20.0801,20.0801,106300.0
2012-12-11 12:05:00,26.16,26.19,26.16,26.17,53800.0,20.0801,20.1031,20.0801,20.0878,53800.0
2012-12-11 12:10:00,26.17,26.2,26.16,26.18,59200.0,20.0878,20.1108,20.0801,20.0955,59200.0
2012-12-11 12:15:00,26.19,26.21,26.18,26.21,45500.0,20.1031,20.1185,20.0955,20.1185,45500.0
2012-12-11 12:20:00,26.21,26.23,26.19,26.23,134100.0,20.1185,20.1338,20.1031,20.1338,134100.0
2012-12-11 12:25:00,26.23,26.23,26.19,26.2,58400.0,20.1338,20.1338,20.1031,20.1108,58400.0
2012-12-11 12:30:00,26.2,26.21,26.19,26.2,62300.0,20.1108,20.1185,20.1031,20.1108,62300.0
2012-12-11 12:35:00,26.2,26.21,26.18,26.19,55600.0,20.1108,20.1185,20.0955,20.1031,55600.0
2012-12-11 12:40:00,26.19,26.21,26.18,26.19,69100.0,20.1031,20.1185,20.0955,20.1031,69100.0
2012-12-11 12:45:00,26.18,26.2,26.18,26.18,53400.0,20.0955,20.1108,20.0955,20.0955,53400.0
2012-12-11 12:50:00,26.18,26.21,26.17,26.18,103500.0,20.0955,20.1185,20.0878,20.0955,103500.0
2012-12-11 12:55:00,26.18,26.21,26.17,26.2,51200.0,20.0955,20.1185,20.0878,20.1108,51200.0
2012-12-11 13:00:00,26.2,26.2,26.19,26.2,29300.0,20.1108,20.1108,20.1031,20.1108,29300.0
2012-12-11 13:05:00,26.2,26.21,26.17,26.17,107300.0,20.1108,20.1185,20.0878,20.0878,107300.0
2012-12-11 13:10:00,26.17,26.19,26.17,26.18,36500.0,20.0878,20.1031,20.0878,20.0955,36500.0
2012-12-11 13:15:00,26.19,26.21,26.18,26.21,73600.0,20.1031,20.1185,20.0955,20.1185,73600.0
2012-12-11 13:20:00,26.21,26.21,26.18,26.21,84700.0,20.1185,20.1185,20.0955,20.1185,84700.0
2012-12-11 13:25:00,26.21,26.23,26.2,26.22,83800.0,20.1185,20.1338,20.1108,20.1262,83800.0
2012-12-11 13:30:00,26.22,26.23,26.19,26.19,70700.0,20.1262,20.1338,20.1031,20.1031,70700.0
2012-12-11 13:35:00,26.2,26.2,26.19,26.2,40900.0,20.1108,20.1108,20.1031,20.1108,40900.0
2012-12-11 13:40:00,26.2,26.21,26.19,26.21,47200.0,20.1108,20.1185,20.1031,20.1185,47200.0
2012-12-11 13:45:00,26.21,26.21,26.2,26.21,51600.0,20.1185,20.1185,20.1108,20.1185,51600.0
2012-12-11 13:50:00,26.21,26.21,26.19,26.2,70500.0,20.1185,20.1185,20.1031,20.1108,70500.0
2012-12-11 13:55:00,26.2,26.2,26.15,26.15,63600.0,20.1108,20.1108,20.0724,20.0724,63600.0
2012-12-11 14:00:00,26.15,26.16,26.14,26.16,61700.0,20.0724,20.0801,20.0648,20.0801,61700.0
2012-12-11 14:05:00,26.16,26.17,26.15,26.17,74300.0,20.0801,20.0878,20.0724,20.0878,74300.0
2012-12-11 14:10:00,26.16,26.18,26.16,26.18,42000.0,20.0801,20.0955,20.0801,20.0955,42000.0
2012-12-11 14:15:00,26.17,26.18,26.17,26.18,32100.0,20.0878,20.0955,20.0878,20.0955,32100.0
2012-12-11 14:20:00,26.18,26.19,26.17,26.19,82200.0,20.0955,20.1031,20.0878,20.1031,82200.0
2012-12-11 14:25:00,26.19,26.19,26.16,26.18,62300.0,20.1031,20.1031,20.0801,20.0955,62300.0
2012-12-11 14:30:00,26.17,26.18,26.13,26.15,66300.0,20.0878,20.0955,20.0571,20.0724,66300.0
2012-12-11 14:35:00,26.14,26.17,26.13,26.16,108900.0,20.0648,20.0878,20.0571,20.0801,108900.0
2012-12-11 14:40:00,26.15,26.16,26.12,26.12,92100.0,20.0724,20.0801,20.0494,20.0494,92100.0
2012-12-11 14:45:00,26.12,26.13,26.09,26.11,92500.0,20.0494,20.0571,20.0264,20.0417,92500.0
2012-12-11 14:50:00,26.11,26.13,26.1,26.13,107700.0,20.0417,20.0571,20.034,20.0571,107700.0
2012-12-11 14:55:00,26.13,26.15,26.12,26.15,48400.0,20.0571,20.0724,20.0494,20.0724,48400.0
2012-12-11 15:00:00,26.15,26.15,26.1,26.12,155000.0,20.0724,20.0724,20.034,20.0494,155000.0
2012-12-11 15:05:00,26.11,26.12,26.09,26.11,60300.0,20.0417,20.0494,20.0264,20.0417,60300.0
2012-12-11 15:10:00,26.12,26.12,26.1,26.1,72500.0,20.0494,20.0494,20.034,20.034,72500.0
2012-12-11 15:15:00,26.11,26.11,26.09,26.1,99800.0,20.0417,20.0417,20.0264,20.034,99800.0
2012-12-11 15:20:00,26.09,26.12,26.09,26.11,90600.0,20.0264,20.0494,20.0264,20.0417,90600.0
2012-12-11 15:25:00,26.11,26.14,26.1,26.14,87500.0,20.0417,20.0648,20.034,20.0648,87500.0
2012-12-11 15:30:00,26.14,26.14,26.11,26.13,137800.0,20.0648,20.0648,20.0417,20.0571,137800.0
2012-12-11 15:35:00,26.13,26.16,26.12,26.16,111300.0,20.0571,20.0801,20.0494,20.0801,111300.0
2012-12-11 15:40:00,26.16,26.16,26.13,26.15,123300.0,20.0801,20.0801,20.0571,20.0724,123300.0
2012-12-11 15:45:00,26.15,26.17,26.14,26.14,317400.0,20.0724,20.0878,20.0648,20.0648,317400.0
2012-12-11 15:50:00,26.14,26.15,26.09,26.1,501200.0,20.0648,20.0724,20.0264,20.034,501200.0
2012-12-11 15:55:00,26.11,26.15,26.09,26.14,575000.0,20.0417,20.0724,20.0264,20.0648,575000.0
2012-12-12 09:30:00,26.08,26.2,26.07,26.08,724600.0,20.0187,20.1108,20.011,20.0187,724600.0
2012-12-12 09:35:00,26.08,26.12,26.07,26.12,237000.0,20.0187,20.0494,20.011,20.0494,237000.0
2012-12-12 09:40:00,26.11,26.14,26.1,26.11,762800.0,20.0417,20.0648,20.034,20.0417,762800.0
2012-12-12 09:45:00,26.1,26.11,26.06,26.07,393600.0,20.034,20.0417,20.0033,20.011,393600.0
2012-12-12 09:50:00,26.06,26.08,26.04,26.05,199600.0,20.0033,20.0187,19.988,19.9957,199600.0
2012-12-12 09:55:00,26.05,26.05,26.03,26.04,300400.0,19.9957,19.9957,19.9803,19.988,300400.0
2012-12-12 10:00:00,26.04,26.05,25.98,25.98,145200.0,19.988,19.9957,19.9419,19.9419,145200.0
2012-12-12 10:05:00,25.98,25.99,25.94,25.94,332800.0,19.9419,19.9496,19.9112,19.9112,332800.0
2012-12-12 10:10:00,25.94,25.96,25.93,25.96,319200.0,19.9112,19.9266,19.9036,19.9266,319200.0
2012-12-12 10:15:00,25.96,25.98,25.93,25.95,350400.0,19.9266,19.9419,19.9036,19.9189,350400.0
2012-12-12 10:20:00,25.94,25.96,25.93,25.95,321800.0,19.9112,19.9266,19.9036,19.9189,321800.0
2012-12-12 10:25:00,25.95,25.96,25.9,25.91,706000.0,19.9189,19.9266,19.8805,19.8882,706000.0
2012-12-12 10:30:00,25.91,25.91,25.85,25.86,327800.0,19.8882,19.8882,19.8422,19.8498,327800.0
2012-12-12 10:35:00,25.86,25.87,25.83,25.84,342200.0,19.8498,19.8575,19.8268,19.8345,342200.0
2012-12-12 10:40:00,25.84,25.85,25.81,25.83,167600.0,19.8345,19.8422,19.8114,19.8268,167600.0
2012-12-12 10:45:00,25.83,25.84,25.82,25.83,178000.0,19.8268,19.8345,19.8191,19.8268,178000.0
2012-12-12 10:50:00,25.83,25.91,25.82,25.89,507200.0,19.8268,19.8882,19.8191,19.8729,507200.0
2012-12-12 10:55:00,25.9,25.94,25.89,25.94,300800.0,19.8805,19.9112,19.8729,19.9112,300800.0
2012-12-12 11:00:00,25.94,25.98,25.93,25.97,279400.0,19.9112,19.9419,19.9036,19.9343,279400.0
2012-12-12 11:05:00,25.97,25.98,25.97,25.98,77000.0,19.9343,19.9419,19.9343,19.9419,77000.0
2012-12-12 11:10:00,25.97,25.98,25.97,25.97,130400.0,19.9343,19.9419,19.9343,19.9343,130400.0
2012-12-12 11:15:00,25.97,26.03,25.97,26.02,176200.0,19.9343,19.9803,19.9343,19.9726,176200.0
2012-12-12 11:20:00,26.03,26.04,25.99,25.99,262600.0,19.9803,19.988,19.9496,19.9496,262600.0
2012-12-12 11:25:00,25.99,26.01,25.99,26.01,166600.0,19.9496,19.965,19.9496,19.965,166600.0
2012-12-12 11:30:00,26.0,26.03,26.0,26.03,120400.0,19.9573,19.9803,19.9573,19.9803,120400.0
2012-12-12 11:35:00,26.03,26.04,26.02,26.02,100800.0,19.9803,19.988,19.9726,19.9726,100800.0
2012-12-12 11:40:00,26.02,26.04,26.02,26.03,265800.0,19.9726,19.988,19.9726,19.9803,265800.0
2012-12-12 11:45:00,26.03,26.05,26.02,26.04,129000.0,19.9803,19.9957,19.9726,19.988,129000.0
2012-12-12 11:50:00,26.04,26.04,26.02,26.03,65400.0,19.988,19.988,19.9726,19.9803,65400.0
2012-12-12 11:55:00,26.02,26.03,26.02,26.02,48400.0,19.9726,19.9803,19.9726,19.9726,48400.0
2012-12-12 12:00:00,26.03,26.03,26.02,26.02,50600.0,19.9803,19.9803,19.9726,19.9726,50600.0
2012-12-12 12:05:00,26.03,26.03,26.0,26.01,196200.0,19.9803,19.9803,19.9573,19.965,196200.0
2012-12-12 12:10:00,26.02,26.06,26.01,26.06,208400.0,19.9726,20.0033,19.965,20.0033,208400.0
2012-12-12 12:15:00,26.06,26.07,26.05,26.07,155000.0,20.0033,20.011,19.9957,20.011,155000.0
2012-12-12 12:20:00,26.07,26.09,26.06,26.09,94800.0,20.011,20.0264,20.0033,20.0264,94800.0
2012-12-12 12:25:00,26.08,26.09,26.07,26.08,132800.0,20.0187,20.0264,20.011,20.0187,132800.0
2012-12-12 12:30:00,26.09,26.14,26.04,26.08,349200.0,20.0264,20.0648,19.988,20.0187,349200.0
2012-12-12 12:35:00,26.08,26.12,26.04,26.1,220000.0,20.0187,20.0494,19.988,20.034,220000.0
2012-12-12 12:40:00,26.1,26.11,26.07,26.09,168000.0,20.034,20.0417,20.011,20.0264,168000.0
2012-12-12 12:45:00,26.09,26.14,26.08,26.12,270200.0,20.0264,20.0648,20.0187,20.0494,270200.0
2012-12-12 12:50:00,26.12,26.16,26.11,26.14,240000.0,20.0494,20.0801,20.0417,20.0648,240000.0
2012-12-12 12:55:00,26.15,26.17,26.14,26.16,127400.0,20.0724,20.0878,20.0648,20.0801,127400.0
2012-12-12 13:00:00,26.17,26.17,26.15,26.16,167600.0,20.0878,20.0878,20.0724,20.0801,167600.0
2012-12-12 13:05:00,26.16,26.16,26.14,26.16,99800.0,20.0801,20.0801,20.0648,20.0801,99800.0
2012-12-12 13:10:00,26.15,26.16,26.14,26.14,326600.0,20.0724,20.0801,20.0648,20.0648,326600.0
2012-12-12 13:15:00,26.14,26.16,26.14,26.15,169200.0,20.0648,20.0801,20.0648,20.0724,169200.0
2012-12-12 13:20:00,26.14,26.17,26.14,26.16,166000.0,20.0648,20.0878,20.0648,20.0801,166000.0
2012-12-12 13:25:00,26.16,26.16,26.12,26.12,236800.0,20.0801,20.0801,20.0494,20.0494,236800.0
2012-12-12 13:30:00,26.12,26.13,26.11,26.12,234400.0,20.0494,20.0571,20.0417,20.0494,234400.0
2012-12-12 13:35:00,26.13,26.13,26.1,26.1,110800.0,20.0571,20.0571,20.034,20.034,110800.0
2012-12-12 13:40:00,26.1,26.11,26.06,26.08,166200.0,20.034,20.0417,20.0033,20.0187,166200.0
2012-12-12 13:45:00,26.07,26.08,26.04,26.05,178800.0,20.011,20.0187,19.988,19.9957,178800.0
2012-12-12 13:50:00,26.05,26.05,26.03,26.05,187000.0,19.9957,19.9957,19.9803,19.9957,187000.0
2012-12-12 13:55:00,26.04,26.05,26.03,26.04,106600.0,19.988,19.9957,19.9803,19.988,106600.0
2012-12-12 14:00:00,26.04,26.05,26.03,26.05,127000.0,19.988,19.9957,19.9803,19.9957,127000.0
2012-12-12 14:05:00,26.04,26.07,26.04,26.07,265800.0,19.988,20.011,19.988,20.011,265800.0
2012-12-12 14:10:00,26.06,26.08,26.05,26.07,172400.0,20.0033,20.0187,19.9957,20.011,172400.0
2012-12-12 14:15:00,26.07,26.08,26.06,26.06,91200.0,20.011,20.0187,20.0033,20.0033,91200.0
2012-12-12 14:20:00,26.06,26.07,26.03,26.04,188200.0,20.0033,20.011,19.9803,19.988,188200.0
2012-12-12 14:25:00,26.04,26.05,26.0,26.02,149400.0,19.988,19.9957,19.9573,19.9726,149400.0
2012-12-12 14:30:00,26.02,26.02,25.98,25.99,135600.0,19.9726,19.9726,19.9419,19.9496,135600.0
2012-12-12 14:35:00,25.99,26.02,25.99,26.0,268200.0,19.9496,19.9726,19.9496,19.9573,268200.0
2012-12-12 14:40:00,26.01,26.01,25.99,26.0,253200.0,19.965,19.965,19.9496,19.9573,253200.0
2012-12-12 14:45:00,26.01,26.03,26.0,26.02,182200.0,19.965,19.9803,19.9573,19.9726,182200.0
2012-12-12 14:50:00,26.01,26.05,26.01,26.02,222200.0,19.965,19.9957,19.965,19.9726,222200.0
2012-12-12 14:55:00,26.02,26.04,26.02,26.03,130200.0,19.9726,19.988,19.9726,19.9803,130200.0
2012-12-12 15:00:00,26.02,26.04,26.01,26.03,196000.0,19.9726,19.988,19.965,19.9803,196000.0
2012-12-12 15:05:00,26.03,26.06,26.03,26.05,160400.0,19.9803,20.0033,19.9803,19.9957,160400.0
2012-12-12 15:10:00,26.06,26.06,26.04,26.04,631200.0,20.0033,20.0033,19.988,19.988,631200.0
2012-12-12 15:15:00,26.05,26.06,26.04,26.05,110400.0,19.9957,20.0033,19.988,19.9957,110400.0
2012-12-12 15:20:00,26.06,26.07,26.05,26.07,242200.0,20.0033,20.011,19.9957,20.011,242200.0
2012-12-12 15:25:00,26.06,26.08,26.05,26.07,370600.0,20.0033,20.0187,19.9957,20.011,370600.0
2012-12-12 15:30:00,26.07,26.09,26.04,26.05,438400.0,20.011,20.0264,19.988,19.9957,438400.0
2012-12-12 15:35:00,26.04,26.05,26.0,26.01,407800.0,19.988,19.9957,19.9573,19.965,407800.0
2012-12-12 15:40:00,26.0,26.04,26.0,26.04,254000.0,19.9573,19.988,19.9573,19.988,254000.0
2012-12-12 15:45:00,26.03,26.05,26.0,26.05,617600.0,19.9803,19.9957,19.9573,19.9957,617600.0
2012-12-12 15:50:00,26.05,26.05,26.01,26.02,326800.0,19.9957,19.9957,19.965,19.9726,326800.0
2012-12-12 15:55:00,26.02,26.06,25.99,26.05,930000.0,19.9726,20.0033,19.9496,19.9957,930000.0
2012-12-13 09:30:00,26.02,26.09,25.92,26.01,165200.0,19.9726,20.0264,19.8959,19.965,165200.0
2012-12-13 09:35:00,26.01,26.03,25.99,26.02,41900.0,19.965,19.9803,19.9496,19.9726,41900.0
2012-12-13 09:40:00,26.02,26.03,25.98,26.0,100600.0,19.9726,19.9803,19.9419,19.9573,100600.0
2012-12-13 09:45:00,26.0,26.04,25.99,26.03,59500.0,19.9573,19.988,19.9496,19.9803,59500.0
2012-12-13 09:50:00,26.03,26.06,26.02,26.06,116200.0,19.9803,20.0033,19.9726,20.0033,116200.0
2012-12-13 09:55:00,26.05,26.06,25.99,25.99,83300.0,19.9957,20.0033,19.9496,19.9496,83300.0
2012-12-13 10:00:00,25.99,26.03,25.97,26.02,70100.0,19.9496,19.9803,19.9343,19.9726,70100.0
2012-12-13 10:05:00,26.03,26.03,26.0,26.02,38800.0,19.9803,19.9803,19.9573,19.9726,38800.0
2012-12-13 10:10:00,26.02,26.08,26.02,26.06,140800.0,19.9726,20.0187,19.9726,20.0033,140800.0
2012-12-13 10:15:00,26.06,26.08,26.03,26.07,105500.0,20.0033,20.0187,19.9803,20.011,105500.0
2012-12-13 10:20:00,26.07,26.09,26.05,26.06,90000.0,20.011,20.0264,19.9957,20.0033,90000.0
2012-12-13 10:25:00,26.07,26.09,26.06,26.08,32700.0,20.011,20.0264,20.0033,20.0187,32700.0
2012-12-13 10:30:00,26.09,26.09,26.05,26.05,42600.0,20.0264,20.0264,19.9957,19.9957,42600.0
2012-12-13 10:35:00,26.05,26.07,26.03,26.03,86800.0,19.9957,20.011,19.9803,19.9803,86800.0
2012-12-13 10:40:00,26.03,26.05,26.01,26.03,98400.0,19.9803,19.9957,19.965,19.9803,98400.0
2012-12-13 10:45:00,26.04,26.04,26.01,26.04,30500.0,19.988,19.988,19.965,19.988,30500.0
2012-12-13 10:50:00,26.04,26.04,26.01,26.01,41700.0,19.988,19.988,19.965,19.965,41700.0
2012-12-13 10:55:00,26.01,26.02,25.97,25.97,115300.0,19.965,19.9726,19.9343,19.9343,115300.0
2012-12-13 11:00:00,25.97,26.0,25.97,26.0,47700.0,19.9343,19.9573,19.9343,19.9573,47700.0
2012-12-13 11:05:00,26.0,26.0,25.96,25.97,40100.0,19.9573,19.9573,19.9266,19.9343,40100.0
2012-12-13 11:10:00,25.98,25.99,25.95,25.96,93000.0,19.9419,19.9496,19.9189,19.9266,93000.0
2012-12-13 11:15:00,25.95,25.97,25.92,25.96,90000.0,19.9189,19.9343,19.8959,19.9266,90000.0
2012-12-13 11:20:00,25.96,25.96,25.92,25.92,54200.0,19.9266,19.9266,19.8959,19.8959,54200.0
2012-12-13 11:25:00,25.92,25.95,25.9,25.93,107900.0,19.8959,19.9189,19.8805,19.9036,107900.0
2012-12-13 11:30:00,25.93,25.95,25.91,25.95,92300.0,19.9036,19.9189,19.8882,19.9189,92300.0
2012-12-13 11:35:00,25.95,25.97,25.94,25.95,66700.0,19.9189,19.9343,19.9112,19.9189,66700.0
2012-12-13 11:40:00,25.95,25.95,25.91,25.93,115900.0,19.9189,19.9189,19.8882,19.9036,115900.0
2012-12-13 11:45:00,25.92,25.95,25.88,25.89,104900.0,19.8959,19.9189,19.8652,19.8729,104900.0
2012-12-13 11:50:00,25.89,25.94,25.88,25.93,139100.0,19.8729,19.9112,19.8652,19.9036,139100.0
2012-12-13 11:55:00,25.94,25.96,25.93,25.94,64100.0,19.9112,19.9266,19.9036,19.9112,64100.0
2012-12-13 12:00:00,25.93,25.95,25.93,25.95,107600.0,19.9036,19.9189,19.9036,19.9189,107600.0
2012-12-13 12:05:00,25.94,25.95,25.92,25.93,56300.0,19.9112,19.9189,19.8959,19.9036,56300.0
2012-12-13 12:10:00,25.93,25.93,25.88,25.89,86400.0,19.9036,19.9036,19.8652,19.8729,86400.0
2012-12-13 12:15:00,25.89,25.91,25.88,25.88,78400.0,19.8729,19.8882,19.8652,19.8652,78400.0
2012-12-13 12:20:00,25.87,25.9,25.87,25.9,53400.0,19.8575,19.8805,19.8575,19.8805,53400.0
2012-12-13 12:25:00,25.9,25.9,25.84,25.84,128600.0,19.8805,19.8805,19.8345,19.8345,128600.0
2012-12-13 12:30:00,25.85,25.85,25.81,25.83,133900.0,19.8422,19.8422,19.8114,19.8268,133900.0
2012-12-13 12:35:00,25.83,25.84,25.8,25.81,229700.0,19.8268,19.8345,19.8038,19.8114,229700.0
2012-12-13 12:40:00,25.81,25.81,25.75,25.78,128100.0,19.8114,19.8114,19.7654,19.7884,128100.0
2012-12-13 12:45:00,25.78,25.79,25.76,25.79,63600.0,19.7884,19.7961,19.7731,19.7961,63600.0
2012-12-13 12:50:00,25.79,25.81,25.78,25.81,56600.0,19.7961,19.8114,19.7884,19.8114,56600.0
2012-12-13 12:55:00,25.81,25.83,25.8,25.83,21600.0,19.8114,19.8268,19.8038,19.8268,21600.0
2012-12-13 13:00:00,25.83,25.83,25.79,25.83,56500.0,19.8268,19.8268,19.7961,19.8268,56500.0
2012-12-13 13:05:00,25.83,25.83,25.77,25.78,71900.0,19.8268,19.8268,19.7807,19.7884,71900.0
2012-12-13 13:10:00,25.79,25.8,25.75,25.79,71500.0,19.7961,19.8038,19.7654,19.7961,71500.0
2012-12-13 13:15:00,25.79,25.81,25.79,25.81,45200.0,19.7961,19.8114,19.7961,19.8114,45200.0
2012-12-13 13:20:00,25.81,25.86,25.8,25.85,62200.0,19.8114,19.8498,19.8038,19.8422,62200.0
2012-12-13 13:25:00,25.85,25.86,25.84,25.84,28300.0,19.8422,19.8498,19.8345,19.8345,28300.0
2012-12-13 13:30:00,25.85,25.85,25.81,25.81,47500.0,19.8422,19.8422,19.8114,19.8114,47500.0
2012-12-13 13:35:00,25.82,25.82,25.8,25.81,41300.0,19.8191,19.8191,19.8038,19.8114,41300.0
2012-12-13 13:40:00,25.82,25.82,25.8,25.81,65100.0,19.8191,19.8191,19.8038,19.8114,65100.0
2012-12-13 13:45:00,25.81,25.81,25.77,25.78,83300.0,19.8114,19.8114,19.7807,19.7884,83300.0
2012-12-13 13:50:00,25.78,25.8,25.77,25.8,58200.0,19.7884,19.8038,19.7807,19.8038,58200.0
2012-12-13 13:55:00,25.8,25.84,25.79,25.84,63100.0,19.8038,19.8345,19.7961,19.8345,63100.0
2012-12-13 14:00:00,25.83,25.84,25.81,25.82,88500.0,19.8268,19.8345,19.8114,19.8191,88500.0
2012-12-13 14:05:00,25.81,25.82,25.78,25.81,88800.0,19.8114,19.8191,19.7884,19.8114,88800.0
2012-12-13 14:10:00,25.81,25.82,25.8,25.81,94200.0,19.8114,19.8191,19.8038,19.8114,94200.0
2012-12-13 14:15:00,25.8,25.81,25.8,25.81,26300.0,19.8038,19.8114,19.8038,19.8114,26300.0
2012-12-13 14:20:00,25.8,25.83,25.8,25.82,78100.0,19.8038,19.8268,19.8038,19.8191,78100.0
2012-12-13 14:25:00,25.81,25.86,25.81,25.86,55000.0,19.8114,19.8498,19.8114,19.8498,55000.0
2012-12-13 14:30:00,25.86,25.89,25.84,25.89,93000.0,19.8498,19.8729,19.8345,19.8729,93000.0
2012-12-13 14:35:00,25.89,25.91,25.88,25.91,158100.0,19.8729,19.8882,19.8652,19.8882,158100.0
2012-12-13 14:40:00,25.91,25.94,25.9,25.94,144300.0,19.8882,19.9112,19.8805,19.9112,144300.0
2012-12-13 14:45:00,25.94,25.97,25.93,25.95,276100.0,19.9112,19.9343,19.9036,19.9189,276100.0
2012-12-13 14:50:00,25.95,25.96,25.93,25.95,161500.0,19.9189,19.9266,19.9036,19.9189,161500.0
2012-12-13 14:55:00,25.96,25.98,25.95,25.96,200400.0,19.9266,19.9419,19.9189,19.9266,200400.0
2012-12-13 15:00:00,25.97,26.01,25.96,26.0,334000.0,19.9343,19.965,19.9266,19.9573,334000.0
2012-12-13 15:05:00,26.0,26.01,25.97,26.0,187600.0,19.9573,19.965,19.9343,19.9573,187600.0
2012-12-13 15:10:00,26.0,26.04,25.99,26.04,404700.0,19.9573,19.988,19.9496,19.988,404700.0
2012-12-13 15:15:00,26.03,26.06,26.02,26.04,209200.0,19.9803,20.0033,19.9726,19.988,209200.0
2012-12-13 15:20:00,26.03,26.06,26.03,26.05,103800.0,19.9803,20.0033,19.9803,19.9957,103800.0
2012-12-13 15:25:00,26.05,26.07,26.03,26.07,187600.0,19.9957,20.011,19.9803,20.011,187600.0
2012-12-13 15:30:00,26.06,26.07,26.04,26.05,405400.0,20.0033,20.011,19.988,19.9957,405400.0
2012-12-13 15:35:00,26.04,26.12,26.04,26.12,302700.0,19.988,20.0494,19.988,20.0494,302700.0
2012-12-13 15:40:00,26.11,26.17,26.1,26.16,467900.0,20.0417,20.0878,20.034,20.0801,467900.0
2012-12-13 15:45:00,26.16,26.16,26.11,26.16,411400.0,20.0801,20.0801,20.0417,20.0801,411400.0
2012-12-13 15:50:00,26.15,26.16,26.1,26.13,397900.0,20.0724,20.0801,20.034,20.0571,397900.0
2012-12-13 15:55:00,26.13,26.13,26.1,26.11,657700.0,20.0571,20.0571,20.034,20.0417,657700.0
2012-12-14 09:30:00,26.1,26.12,26.05,26.1,409000.0,20.034,20.0494,19.9957,20.034,409000.0
2012-12-14 09:35:00,26.1,26.12,26.08,26.11,325000.0,20.034,20.0494,20.0187,20.0417,325000.0
2012-12-14 09:40:00,26.1,26.12,26.1,26.12,136200.0,20.034,20.0494,20.034,20.0494,136200.0
2012-12-14 09:45:00,26.12,26.12,26.08,26.11,402400.0,20.0494,20.0494,20.0187,20.0417,402400.0
2012-12-14 09:50:00,26.12,26.12,26.08,26.08,151400.0,20.0494,20.0494,20.0187,20.0187,151400.0
2012-12-14 09:55:00,26.09,26.09,26.06,26.06,128000.0,20.0264,20.0264,20.0033,20.0033,128000.0
2012-12-14 10:00:00,26.06,26.07,26.05,26.05,139800.0,20.0033,20.011,19.9957,19.9957,139800.0
2012-12-14 10:05:00,26.05,26.09,26.05,26.07,221600.0,19.9957,20.0264,19.9957,20.011,221600.0
2012-12-14 10:10:00,26.07,26.11,26.07,26.09,221800.0,20.011,20.0417,20.011,20.0264,221800.0
2012-12-14 10:15:00,26.09,26.1,26.07,26.07,67600.0,20.0264,20.034,20.011,20.011,67600.0
2012-12-14 10:20:00,26.07,26.08,26.03,26.05,306400.0,20.011,20.0187,19.9803,19.9957,306400.0
2012-12-14 10:25:00,26.05,26.08,26.04,26.05,141000.0,19.9957,20.0187,19.988,19.9957,141000.0
2012-12-14 10:30:00,26.05,26.06,26.04,26.06,233200.0,19.9957,20.0033,19.988,20.0033,233200.0
2012-12-14 10:35:00,26.06,26.06,26.04,26.05,100800.0,20.0033,20.0033,19.988,19.9957,100800.0
2012-12-14 10:40:00,26.05,26.06,26.03,26.05,140800.0,19.9957,20.0033,19.9803,19.9957,140800.0
2012-12-14 10:45:00,26.05,26.09,26.05,26.09,191200.0,19.9957,20.0264,19.9957,20.0264,191200.0
2012-12-14 10:50:00,26.08,26.09,26.06,26.06,92400.0,20.0187,20.0264,20.0033,20.0033,92400.0
2012-12-14 10:55:00,26.06,26.07,26.03,26.04,92600.0,20.0033,20.011,19.9803,19.988,92600.0
2012-12-14 11:00:00,26.04,26.04,26.01,26.01,123200.0,19.988,19.988,19.965,19.965,123200.0
2012-12-14 11:05:00,26.01,26.02,26.0,26.0,105800.0,19.965,19.9726,19.9573,19.9573,105800.0
2012-12-14 11:10:00,26.01,26.05,26.0,26.04,290800.0,19.965,19.9957,19.9573,19.988,290800.0
2012-12-14 11:15:00,26.05,26.05,26.02,26.02,185200.0,19.9957,19.9957,19.9726,19.9726,185200.0
2012-12-14 11:20:00,26.02,26.07,26.02,26.06,158800.0,19.9726,20.011,19.9726,20.0033,158800.0
2012-12-14 11:25:00,26.07,26.07,26.06,26.07,85600.0,20.011,20.011,20.0033,20.011,85600.0
2012-12-14 11:30:00,26.07,26.07,26.05,26.06,218800.0,20.011,20.011,19.9957,20.0033,218800.0
2012-12-14 11:35:00,26.07,26.07,26.04,26.06,186400.0,20.011,20.011,19.988,20.0033,186400.0
2012-12-14 11:40:00,26.05,26.08,26.05,26.07,158400.0,19.9957,20.0187,19.9957,20.011,158400.0
2012-12-14 11:45:00,26.07,26.08,26.05,26.06,90200.0,20.011,20.0187,19.9957,20.0033,90200.0
2012-12-14 11:50:00,26.05,26.06,26.05,26.05,79800.0,19.9957,20.0033,19.9957,19.9957,79800.0
2012-12-14 11:55:00,26.05,26.08,26.05,26.07,149400.0,19.9957,20.0187,19.9957,20.011,149400.0
2012-12-14 12:00:00,26.07,26.09,26.06,26.09,156000.0,20.011,20.0264,20.0033,20.0264,156000.0
2012-12-14 12:05:00,26.09,26.11,26.08,26.1,161000.0,20.0264,20.0417,20.0187,20.034,161000.0
2012-12-14 12:10:00,26.1,26.1,26.08,26.08,180200.0,20.034,20.034,20.0187,20.0187,180200.0
2012-12-14 12:15:00,26.08,26.1,26.05,26.05,185200.0,20.0187,20.034,19.9957,19.9957,185200.0
2012-12-14 12:20:00,26.05,26.07,26.05,26.05,87800.0,19.9957,20.011,19.9957,19.9957,87800.0
2012-12-14 12:25:00,26.06,26.07,26.04,26.07,87000.0,20.0033,20.011,19.988,20.011,87000.0
2012-12-14 12:30:00,26.06,26.07,26.03,26.04,141400.0,20.0033,20.011,19.9803,19.988,141400.0
2012-12-14 12:35:00,26.04,26.05,26.03,26.03,102400.0,19.988,19.9957,19.9803,19.9803,102400.0
2012-12-14 12:40:00,26.03,26.06,26.02,26.03,143600.0,19.9803,20.0033,19.9726,19.9803,143600.0
2012-12-14 12:45:00,26.03,26.07,26.03,26.06,131600.0,19.9803,20.011,19.9803,20.0033,131600.0
2012-12-14 12:50:00,26.05,26.06,26.03,26.03,130000.0,19.9957,20.0033,19.9803,19.9803,130000.0
2012-12-14 12:55:00,26.04,26.04,26.03,26.03,45600.0,19.988,19.988,19.9803,19.9803,45600.0
2012-12-14 13:00:00,26.03,26.04,26.02,26.04,77400.0,19.9803,19.988,19.9726,19.988,77400.0
2012-12-14 13:05:00,26.03,26.06,26.03,26.06,70200.0,19.9803,20.0033,19.9803,20.0033,70200.0
2012-12-14 13:10:00,26.05,26.06,26.03,26.03,93000.0,19.9957,20.0033,19.9803,19.9803,93000.0
2012-12-14 13:15:00,26.04,26.05,26.04,26.04,84000.0,19.988,19.9957,19.988,19.988,84000.0
2012-12-14 13:20:00,26.04,26.07,26.04,26.07,198200.0,19.988,20.011,19.988,20.011,198200.0
2012-12-14 13:25:00,26.07,26.08,26.06,26.08,92600.0,20.011,20.0187,20.0033,20.0187,92600.0
2012-12-14 13:30:00,26.08,26.08,26.06,26.06,137400.0,20.0187,20.0187,20.0033,20.0033,137400.0
2012-12-14 13:35:00,26.06,26.07,26.06,26.07,48200.0,20.0033,20.011,20.0033,20.011,48200.0
2012-12-14 13:40:00,26.06,26.07,26.05,26.05,45000.0,20.0033,20.011,19.9957,19.9957,45000.0
2012-12-14 13:45:00,26.06,26.1,26.05,26.09,189600.0,20.0033,20.034,19.9957,20.0264,189600.0
2012-12-14 13:50:00,26.09,26.09,26.06,26.06,139000.0,20.0264,20.0264,20.0033,20.0033,139000.0
2012-12-14 13:55:00,26.06,26.07,26.03,26.04,127200.0,20.0033,20.011,19.9803,19.988,127200.0
2012-12-14 14:00:00,26.04,26.05,26.02,26.03,160400.0,19.988,19.9957,19.9726,19.9803,160400.0
2012-12-14 14:05:00,26.04,26.05,26.02,26.05,117200.0,19.988,19.9957,19.9726,19.9957,117200.0
2012-12-14 14:10:00,26.05,26.06,26.04,26.05,116400.0,19.9957,20.0033,19.988,19.9957,116400.0
2012-12-14 14:15:00,26.05,26.07,26.02,26.03,235600.0,19.9957,20.011,19.9726,19.9803,235600.0
2012-12-14 14:20:00,26.03,26.03,26.02,26.03,101800.0,19.9803,19.9803,19.9726,19.9803,101800.0
2012-12-14 14:25:00,26.02,26.04,26.02,26.04,133200.0,19.9726,19.988,19.9726,19.988,133200.0
2012-12-14 14:30:00,26.04,26.04,26.0,26.02,153800.0,19.988,19.988,19.9573,19.9726,153800.0
2012-12-14 14:35:00,26.02,26.03,26.01,26.02,689200.0,19.9726,19.9803,19.965,19.9726,689200.0
2012-12-14 14:40:00,26.03,26.04,26.02,26.03,129400.0,19.9803,19.988,19.9726,19.9803,129400.0
2012-12-14 14:45:00,26.03,26.05,26.03,26.05,146600.0,19.9803,19.9957,19.9803,19.9957,146600.0
2012-12-14 14:50:00,26.05,26.06,26.04,26.06,154600.0,19.9957,20.0033,19.988,20.0033,154600.0
2012-12-14 14:55:00,26.05,26.06,26.0,26.03,339000.0,19.9957,20.0033,19.9573,19.9803,339000.0
2012-12-14 15:00:00,26.03,26.04,26.01,26.03,271800.0,19.9803,19.988,19.965,19.9803,271800.0
2012-12-14 15:05:00,26.02,26.04,26.01,26.02,260200.0,19.9726,19.988,19.965,19.9726,260200.0
2012-12-14 15:10:00,26.03,26.06,26.02,26.05,147400.0,19.9803,20.0033,19.9726,19.9957,147400.0
2012-12-14 15:15:00,26.06,26.06,26.04,26.04,125000.0,20.0033,20.0033,19.988,19.988,125000.0
2012-12-14 15:20:00,26.04,26.06,26.04,26.04,145400.0,19.988,20.0033,19.988,19.988,145400.0
2012-12-14 15:25:00,26.04,26.05,26.02,26.03,340600.0,19.988,19.9957,19.9726,19.9803,340600.0
2012-12-14 15:30:00,26.03,26.06,26.02,26.05,168800.0,19.9803,20.0033,19.9726,19.9957,168800.0
2012-12-14 15:35:00,26.05,26.06,26.04,26.05,166600.0,19.9957,20.0033,19.988,19.9957,166600.0
2012-12-14 15:40:00,26.04,26.05,26.02,26.04,279000.0,19.988,19.9957,19.9726,19.988,279000.0
2012-12-14 15:45:00,26.04,26.05,26.02,26.04,295400.0,19.988,19.9957,19.9726,19.988,295400.0
2012-12-14 15:50:00,26.04,26.04,25.98,26.0,839600.0,19.988,19.988,19.9419,19.9573,839600.0
2012-12-14 15:55:00,26.0,26.05,25.99,26.04,1079800.0,19.9573,19.9957,19.9496,19.988,1079800.0
2012-12-17 09:30:00,26.01,26.04,25.91,25.99,308100.0,19.965,19.988,19.8882,19.9496,308100.0
2012-12-17 09:35:00,25.99,26.04,25.98,26.03,62100.0,19.9496,19.988,19.9419,19.9803,62100.0
2012-12-17 09:40:00,26.03,26.1,26.02,26.06,78000.0,19.9803,20.034,19.9726,20.0033,78000.0
2012-12-17 09:45:00,26.06,26.12,26.03,26.05,95200.0,20.0033,20.0494,19.9803,19.9957,95200.0
2012-12-17 09:50:00,26.05,26.07,26.03,26.06,51400.0,19.9957,20.011,19.9803,20.0033,51400.0
2012-12-17 09:55:00,26.07,26.08,26.04,26.06,69200.0,20.011,20.0187,19.988,20.0033,69200.0
2012-12-17 10:00:00,26.07,26.1,26.05,26.08,152300.0,20.011,20.034,19.9957,20.0187,152300.0
2012-12-17 10:05:00,26.08,26.1,26.05,26.1,118800.0,20.0187,20.034,19.9957,20.034,118800.0
2012-12-17 10:10:00,26.1,26.1,26.08,26.09,44300.0,20.034,20.034,20.0187,20.0264,44300.0
2012-12-17 10:15:00,26.09,26.09,26.06,26.08,107200.0,20.0264,20.0264,20.0033,20.0187,107200.0
2012-12-17 10:20:00,26.07,26.08,26.04,26.06,62500.0,20.011,20.0187,19.988,20.0033,62500.0
2012-12-17 10:25:00,26.05,26.06,25.99,26.02,299000.0,19.9957,20.0033,19.9496,19.9726,299000.0
2012-12-17 10:30:00,26.02,26.07,26.01,26.07,50900.0,19.9726,20.011,19.965,20.011,50900.0
2012-12-17 10:35:00,26.07,26.09,26.05,26.08,103300.0,20.011,20.0264,19.9957,20.0187,103300.0
2012-12-17 10:40:00,26.07,26.08,26.05,26.05,88900.0,20.011,20.0187,19.9957,19.9957,88900.0
2012-12-17 10:45:00,26.05,26.09,26.05,26.09,168200.0,19.9957,20.0264,19.9957,20.0264,168200.0
2012-12-17 10:50:00,26.08,26.09,26.06,26.07,83900.0,20.0187,20.0264,20.0033,20.011,83900.0
2012-12-17 10:55:00,26.06,26.11,26.06,26.11,175700.0,20.0033,20.0417,20.0033,20.0417,175700.0
2012-12-17 11:00:00,26.1,26.13,26.08,26.12,194900.0,20.034,20.0571,20.0187,20.0494,194900.0
2012-12-17 11:05:00,26.12,26.14,26.1,26.12,106300.0,20.0494,20.0648,20.034,20.0494,106300.0
2012-12-17 11:10:00,26.12,26.13,26.11,26.11,56800.0,20.0494,20.0571,20.0417,20.0417,56800.0
2012-12-17 11:15:00,26.11,26.13,26.1,26.13,69200.0,20.0417,20.0571,20.034,20.0571,69200.0
2012-12-17 11:20:00,26.13,26.13,26.09,26.1,67700.0,20.0571,20.0571,20.0264,20.034,67700.0
2012-12-17 11:25:00,26.1,26.1,26.08,26.09,129900.0,20.034,20.034,20.0187,20.0264,129900.0
2012-12-17 11:30:00,26.09,26.12,26.08,26.11,122500.0,20.0264,20.0494,20.0187,20.0417,122500.0
2012-12-17 11:35:00,26.12,26.12,26.09,26.09,62400.0,20.0494,20.0494,20.0264,20.0264,62400.0
2012-12-17 11:40:00,26.1,26.14,26.09,26.11,190900.0,20.034,20.0648,20.0264,20.0417,190900.0
2012-12-17 11:45:00,26.12,26.16,26.11,26.13,139200.0,20.0494,20.0801,20.0417,20.0571,139200.0
2012-12-17 11:50:00,26.14,26.14,26.11,26.11,70200.0,20.0648,20.0648,20.0417,20.0417,70200.0
2012-12-17 11:55:00,26.11,26.13,26.1,26.1,82400.0,20.0417,20.0571,20.034,20.034,82400.0
2012-12-17 12:00:00,26.1,26.12,26.08,26.1,148400.0,20.034,20.0494,20.0187,20.034,148400.0
2012-12-17 12:05:00,26.11,26.12,26.09,26.1,119900.0,20.0417,20.0494,20.0264,20.034,119900.0
2012-12-17 12:10:00,26.1,26.12,26.09,26.11,58500.0,20.034,20.0494,20.0264,20.0417,58500.0
2012-12-17 12:15:00,26.1,26.12,26.09,26.11,58900.0,20.034,20.0494,20.0264,20.0417,58900.0
2012-12-17 12:20:00,26.11,26.14,26.11,26.13,85300.0,20.0417,20.0648,20.0417,20.0571,85300.0
2012-12-17 12:25:00,26.13,26.15,26.11,26.12,53100.0,20.0571,20.0724,20.0417,20.0494,53100.0
2012-12-17 12:30:00,26.12,26.12,26.11,26.12,18800.0,20.0494,20.0494,20.0417,20.0494,18800.0
2012-12-17 12:35:00,26.12,26.12,26.09,26.09,103300.0,20.0494,20.0494,20.0264,20.0264,103300.0
2012-12-17 12:40:00,26.1,26.12,26.09,26.1,23000.0,20.034,20.0494,20.0264,20.034,23000.0
2012-12-17 12:45:00,26.1,26.12,26.1,26.12,66000.0,20.034,20.0494,20.034,20.0494,66000.0
2012-12-17 12:50:00,26.12,26.12,26.06,26.11,176800.0,20.0494,20.0494,20.0033,20.0417,176800.0
2012-12-17 12:55:00,26.1,26.11,26.09,26.1,55200.0,20.034,20.0417,20.0264,20.034,55200.0
2012-12-17 13:00:00,26.1,26.1,26.09,26.09,34800.0,20.034,20.034,20.0264,20.0264,34800.0
2012-12-17 13:05:00,26.09,26.1,26.04,26.09,416900.0,20.0264,20.034,19.988,20.0264,416900.0
2012-12-17 13:10:00,26.09,26.12,26.08,26.09,65700.0,20.0264,20.0494,20.0187,20.0264,65700.0
2012-12-17 13:15:00,26.1,26.11,26.08,26.09,57100.0,20.034,20.0417,20.0187,20.0264,57100.0
2012-12-17 13:20:00,26.09,26.11,26.08,26.09,70200.0,20.0264,20.0417,20.0187,20.0264,70200.0
2012-12-17 13:25:00,26.1,26.11,26.07,26.09,132700.0,20.034,20.0417,20.011,20.0264,132700.0
2012-12-17 13:30:00,26.1,26.1,26.07,26.07,108200.0,20.034,20.034,20.011,20.011,108200.0
2012-12-17 13:35:00,26.08,26.08,26.04,26.05,90200.0,20.0187,20.0187,19.988,19.9957,90200.0
2012-12-17 13:40:00,26.04,26.05,26.02,26.04,69000.0,19.988,19.9957,19.9726,19.988,69000.0
2012-12-17 13:45:00,26.04,26.05,26.02,26.03,57100.0,19.988,19.9957,19.9726,19.9803,57100.0
2012-12-17 13:50:00,26.03,26.04,26.01,26.02,27500.0,19.9803,19.988,19.965,19.9726,27500.0
2012-12-17 13:55:00,26.01,26.02,26.0,26.0,46100.0,19.965,19.9726,19.9573,19.9573,46100.0
2012-12-17 14:00:00,26.01,26.06,26.0,26.04,75300.0,19.965,20.0033,19.9573,19.988,75300.0
2012-12-17 14:05:00,26.05,26.05,26.01,26.02,60300.0,19.9957,19.9957,19.965,19.9726,60300.0
2012-12-17 14:10:00,26.02,26.03,25.99,26.01,104100.0,19.9726,19.9803,19.9496,19.965,104100.0
2012-12-17 14:15:00,26.0,26.01,25.98,25.99,64100.0,19.9573,19.965,19.9419,19.9496,64100.0
2012-12-17 14:20:00,25.99,26.01,25.96,26.01,94700.0,19.9496,19.965,19.9266,19.965,94700.0
2012-12-17 14:25:00,26.01,26.01,26.0,26.0,19700.0,19.965,19.965,19.9573,19.9573,19700.0
2012-12-17 14:30:00,26.0,26.03,26.0,26.02,74800.0,19.9573,19.9803,19.9573,19.9726,74800.0
2012-12-17 14:35:00,26.02,26.03,26.01,26.01,41900.0,19.9726,19.9803,19.965,19.965,41900.0
2012-12-17 14:40:00,26.02,26.02,25.98,25.98,151300.0,19.9726,19.9726,19.9419,19.9419,151300.0
2012-12-17 14:45:00,25.98,26.01,25.97,26.0,188300.0,19.9419,19.965,19.9343,19.9573,188300.0
2012-12-17 14:50:00,25.99,26.01,25.99,25.99,63700.0,19.9496,19.965,19.9496,19.9496,63700.0
2012-12-17 14:55:00,25.99,26.02,25.99,26.0,105200.0,19.9496,19.9726,19.9496,19.9573,105200.0
2012-12-17 15:00:00,26.0,26.01,25.99,26.0,127400.0,19.9573,19.965,19.9496,19.9573,127400.0
2012-12-17 15:05:00,26.0,26.04,26.0,26.04,107900.0,19.9573,19.988,19.9573,19.988,107900.0
2012-12-17 15:10:00,26.03,26.04,26.0,26.01,120600.0,19.9803,19.988,19.9573,19.965,120600.0
2012-12-17 15:15:00,26.01,26.04,26.0,26.02,327600.0,19.965,19.988,19.9573,19.9726,327600.0
2012-12-17 15:20:00,26.02,26.03,26.0,26.02,446500.0,19.9726,19.9803,19.9573,19.9726,446500.0
2012-12-17 15:25:00,26.01,26.02,25.99,25.99,594600.0,19.965,19.9726,19.9496,19.9496,594600.0
2012-12-17 15:30:00,25.99,26.04,25.98,26.03,604200.0,19.9496,19.988,19.9419,19.9803,604200.0
2012-12-17 15:35:00,26.03,26.06,26.01,26.01,254000.0,19.9803,20.0033,19.965,19.965,254000.0
2012-12-17 15:40:00,26.02,26.02,25.99,26.02,396500.0,19.9726,19.9726,19.9496,19.9726,396500.0
2012-12-17 15:45:00,26.01,26.05,26.0,26.02,281500.0,19.965,19.9957,19.9573,19.9726,281500.0
2012-12-17 15:50:00,26.02,26.05,26.0,26.04,438700.0,19.9726,19.9957,19.9573,19.988,438700.0
2012-12-17 15:55:00,26.04,26.09,26.02,26.07,561800.0,19.988,20.0264,19.9726,20.011,561800.0
2012-12-18 09:30:00,26.03,26.16,26.03,26.09,460000.0,19.9803,20.0801,19.9803,20.0264,460000.0
2012-12-18 09:35:00,26.09,26.12,26.04,26.04,221000.0,20.0264,20.0494,19.988,19.988,221000.0
2012-12-18 09:40:00,26.04,26.06,26.01,26.04,265800.0,19.988,20.0033,19.965,19.988,265800.0
2012-12-18 09:45:00,26.05,26.06,26.01,26.01,341800.0,19.9957,20.0033,19.965,19.965,341800.0
2012-12-18 09:50:00,26.02,26.03,25.96,26.0,546600.0,19.9726,19.9803,19.9266,19.9573,546600.0
2012-12-18 09:55:00,26.01,26.01,25.96,25.97,772200.0,19.965,19.965,19.9266,19.9343,772200.0
2012-12-18 10:00:00,25.96,25.99,25.93,25.93,315400.0,19.9266,19.9496,19.9036,19.9036,315400.0
2012-12-18 10:05:00,25.93,25.95,25.92,25.93,146800.0,19.9036,19.9189,19.8959,19.9036,146800.0
2012-12-18 10:10:00,25.94,25.95,25.91,25.94,208600.0,19.9112,19.9189,19.8882,19.9112,208600.0
2012-12-18 10:15:00,25.94,25.95,25.92,25.93,284000.0,19.9112,19.9189,19.8959,19.9036,284000.0
2012-12-18 10:20:00,25.93,25.96,25.92,25.95,323400.0,19.9036,19.9266,19.8959,19.9189,323400.0
2012-12-18 10:25:00,25.95,25.95,25.94,25.95,310400.0,19.9189,19.9189,19.9112,19.9189,310400.0
2012-12-18 10:30:00,25.95,26.0,25.94,26.0,257000.0,19.9189,19.9573,19.9112,19.9573,257000.0
2012-12-18 10:35:00,26.0,26.0,25.98,26.0,313400.0,19.9573,19.9573,19.9419,19.9573,313400.0
2012-12-18 10:40:00,26.0,26.0,25.99,26.0,153600.0,19.9573,19.9573,19.9496,19.9573,153600.0
2012-12-18 10:45:00,26.0,26.02,25.99,26.0,288800.0,19.9573,19.9726,19.9496,19.9573,288800.0
2012-12-18 10:50:00,26.01,26.01,25.99,25.99,186800.0,19.965,19.965,19.9496,19.9496,186800.0
2012-12-18 10:55:00,25.99,26.03,25.98,26.03,274800.0,19.9496,19.9803,19.9419,19.9803,274800.0
2012-12-18 11:00:00,26.03,26.03,25.96,25.98,445600.0,19.9803,19.9803,19.9266,19.9419,445600.0
2012-12-18 11:05:00,25.97,25.98,25.94,25.96,335000.0,19.9343,19.9419,19.9112,19.9266,335000.0
2012-12-18 11:10:00,25.96,25.99,25.96,25.99,175200.0,19.9266,19.9496,19.9266,19.9496,175200.0
2012-12-18 11:15:00,25.99,26.04,25.97,26.0,838600.0,19.9496,19.988,19.9343,19.9573,838600.0
2012-12-18 11:20:00,26.0,26.01,25.96,25.97,334000.0,19.9573,19.965,19.9266,19.9343,334000.0
2012-12-18 11:25:00,25.97,26.0,25.97,25.99,202400.0,19.9343,19.9573,19.9343,19.9496,202400.0
2012-12-18 11:30:00,25.99,25.99,25.98,25.98,125600.0,19.9496,19.9496,19.9419,19.9419,125600.0
2012-12-18 11:35:00,25.98,25.99,25.98,25.99,113200.0,19.9419,19.9496,19.9419,19.9496,113200.0
2012-12-18 11:40:00,25.99,25.99,25.98,25.99,82800.0,19.9496,19.9496,19.9419,19.9496,82800.0
2012-12-18 11:45:00,25.99,25.99,25.96,25.96,245800.0,19.9496,19.9496,19.9266,19.9266,245800.0
2012-12-18 11:50:00,25.96,25.97,25.95,25.95,67200.0,19.9266,19.9343,19.9189,19.9189,67200.0
2012-12-18 11:55:00,25.95,25.96,25.94,25.94,350600.0,19.9189,19.9266,19.9112,19.9112,350600.0
2012-12-18 12:00:00,25.94,25.95,25.89,25.89,1108400.0,19.9112,19.9189,19.8729,19.8729,1108400.0
2012-12-18 12:05:00,25.9,25.9,25.83,25.84,801000.0,19.8805,19.8805,19.8268,19.8345,801000.0
2012-12-18 12:10:00,25.85,25.86,25.83,25.85,407000.0,19.8422,19.8498,19.8268,19.8422,407000.0
2012-12-18 12:15:00,25.85,25.89,25.85,25.88,595600.0,19.8422,19.8729,19.8422,19.8652,595600.0
2012-12-18 12:20:00,25.89,25.91,25.81,25.82,452800.0,19.8729,19.8882,19.8114,19.8191,452800.0
2012-12-18 12:25:00,25.82,25.82,25.75,25.76,825400.0,19.8191,19.8191,19.7654,19.7731,825400.0
2012-12-18 12:30:00,25.77,25.8,25.74,25.78,489800.0,19.7807,19.8038,19.7577,19.7884,489800.0
2012-12-18 12:35:00,25.78,25.9,25.77,25.9,331600.0,19.7884,19.8805,19.7807,19.8805,331600.0
2012-12-18 12:40:00,25.9,25.91,25.88,25.9,840600.0,19.8805,19.8882,19.8652,19.8805,840600.0
2012-12-18 12:45:00,25.89,25.9,25.88,25.88,117400.0,19.8729,19.8805,19.8652,19.8652,117400.0
2012-12-18 12:50:00,25.88,25.89,25.84,25.85,416800.0,19.8652,19.8729,19.8345,19.8422,416800.0
2012-12-18 12:55:00,25.84,25.85,25.83,25.84,134400.0,19.8345,19.8422,19.8268,19.8345,134400.0
2012-12-18 13:00:00,25.84,25.88,25.83,25.87,121000.0,19.8345,19.8652,19.8268,19.8575,121000.0
2012-12-18 13:05:00,25.88,25.9,25.88,25.89,208400.0,19.8652,19.8805,19.8652,19.8729,208400.0
2012-12-18 13:10:00,25.88,25.9,25.87,25.87,245600.0,19.8652,19.8805,19.8575,19.8575,245600.0
2012-12-18 13:15:00,25.87,25.88,25.84,25.86,506000.0,19.8575,19.8652,19.8345,19.8498,506000.0
2012-12-18 13:20:00,25.85,25.88,25.85,25.86,469000.0,19.8422,19.8652,19.8422,19.8498,469000.0
2012-12-18 13:25:00,25.86,25.86,25.83,25.86,878400.0,19.8498,19.8498,19.8268,19.8498,878400.0
2012-12-18 13:30:00,25.86,25.87,25.84,25.85,425400.0,19.8498,19.8575,19.8345,19.8422,425400.0
2012-12-18 13:35:00,25.86,25.86,25.84,25.85,113400.0,19.8498,19.8498,19.8345,19.8422,113400.0
2012-12-18 13:40:00,25.85,25.87,25.84,25.86,323600.0,19.8422,19.8575,19.8345,19.8498,323600.0
2012-12-18 13:45:00,25.86,25.87,25.84,25.84,1344200.0,19.8498,19.8575,19.8345,19.8345,1344200.0
2012-12-18 13:50:00,25.85,25.85,25.84,25.84,37000.0,19.8422,19.8422,19.8345,19.8345,37000.0
2012-12-18 13:55:00,25.84,25.91,25.84,25.9,618000.0,19.8345,19.8882,19.8345,19.8805,618000.0
2012-12-18 14:00:00,25.89,25.91,25.89,25.89,346000.0,19.8729,19.8882,19.8729,19.8729,346000.0
2012-12-18 14:05:00,25.89,25.92,25.89,25.91,566400.0,19.8729,19.8959,19.8729,19.8882,566400.0
2012-12-18 14:10:00,25.91,25.92,25.9,25.91,472800.0,19.8882,19.8959,19.8805,19.8882,472800.0
2012-12-18 14:15:00,25.91,25.91,25.89,25.9,857600.0,19.8882,19.8882,19.8729,19.8805,857600.0
2012-12-18 14:20:00,25.9,25.91,25.87,25.87,401600.0,19.8805,19.8882,19.8575,19.8575,401600.0
2012-12-18 14:25:00,25.87,25.88,25.85,25.86,202800.0,19.8575,19.8652,19.8422,19.8498,202800.0
2012-12-18 14:30:00,25.85,25.86,25.83,25.85,411000.0,19.8422,19.8498,19.8268,19.8422,411000.0
2012-12-18 14:35:00,25.84,25.86,25.84,25.84,945200.0,19.8345,19.8498,19.8345,19.8345,945200.0
2012-12-18 14:40:00,25.84,25.85,25.76,25.78,581000.0,19.8345,19.8422,19.7731,19.7884,581000.0
2012-12-18 14:45:00,25.77,25.78,25.74,25.75,343200.0,19.7807,19.7884,19.7577,19.7654,343200.0
2012-12-18 14:50:00,25.75,25.82,25.75,25.81,260200.0,19.7654,19.8191,19.7654,19.8114,260200.0
2012-12-18 14:55:00,25.82,25.83,25.79,25.8,431000.0,19.8191,19.8268,19.7961,19.8038,431000.0
2012-12-18 15:00:00,25.8,25.82,25.79,25.8,437600.0,19.8038,19.8191,19.7961,19.8038,437600.0
2012-12-18 15:05:00,25.8,25.81,25.79,25.8,583200.0,19.8038,19.8114,19.7961,19.8038,583200.0
2012-12-18 15:10:00,25.8,25.82,25.79,25.79,412200.0,19.8038,19.8191,19.7961,19.7961,412200.0
2012-12-18 15:15:00,25.8,25.8,25.79,25.79,384200.0,19.8038,19.8038,19.7961,19.7961,384200.0
2012-12-18 15:20:00,25.8,25.8,25.78,25.8,331400.0,19.8038,19.8038,19.7884,19.8038,331400.0
2012-12-18 15:25:00,25.8,25.81,25.78,25.79,390200.0,19.8038,19.8114,19.7884,19.7961,390200.0
2012-12-18 15:30:00,25.79,25.84,25.78,25.84,804600.0,19.7961,19.8345,19.7884,19.8345,804600.0
2012-12-18 15:35:00,25.84,25.84,25.82,25.82,432800.0,19.8345,19.8345,19.8191,19.8191,432800.0
2012-12-18 15:40:00,25.83,25.87,25.82,25.83,622200.0,19.8268,19.8575,19.8191,19.8268,622200.0
2012-12-18 15:45:00,25.83,25.86,25.81,25.84,983400.0,19.8268,19.8498,19.8114,19.8345,983400.0
2012-12-18 15:50:00,25.84,25.84,25.79,25.84,1340200.0,19.8345,19.8345,19.7961,19.8345,1340200.0
2012-12-18 15:55:00,25.84,25.9,25.83,25.89,2747600.0,19.8345,19.8805,19.8268,19.8729,2747600.0
2012-12-19 09:30:00,25.89,25.98,25.79,25.95,290700.0,19.8729,19.9419,19.7961,19.9189,290700.0
2012-12-19 09:35:00,25.93,25.95,25.87,25.89,235200.0,19.9036,19.9189,19.8575,19.8729,235200.0
2012-12-19 09:40:00,25.89,25.89,25.81,25.82,86700.0,19.8729,19.8729,19.8114,19.8191,86700.0
2012-12-19 09:45:00,25.82,25.9,25.82,25.89,93600.0,19.8191,19.8805,19.8191,19.8729,93600.0
2012-12-19 09:50:00,25.89,25.96,25.88,25.94,284800.0,19.8729,19.9266,19.8652,19.9112,284800.0
2012-12-19 09:55:00,25.95,25.95,25.89,25.9,58000.0,19.9189,19.9189,19.8729,19.8805,58000.0
2012-12-19 10:00:00,25.89,25.9,25.88,25.89,44400.0,19.8729,19.8805,19.8652,19.8729,44400.0
2012-12-19 10:05:00,25.9,25.94,25.86,25.92,468700.0,19.8805,19.9112,19.8498,19.8959,468700.0
2012-12-19 10:10:00,25.94,25.95,25.89,25.95,172400.0,19.9112,19.9189,19.8729,19.9189,172400.0
2012-12-19 10:15:00,25.95,25.95,25.89,25.91,106900.0,19.9189,19.9189,19.8729,19.8882,106900.0
2012-12-19 10:20:00,25.91,25.92,25.91,25.92,41000.0,19.8882,19.8959,19.8882,19.8959,41000.0
2012-12-19 10:25:00,25.92,25.96,25.91,25.95,84800.0,19.8959,19.9266,19.8882,19.9189,84800.0
2012-12-19 10:30:00,25.94,25.96,25.94,25.95,122500.0,19.9112,19.9266,19.9112,19.9189,122500.0
2012-12-19 10:35:00,25.95,25.96,25.94,25.94,139600.0,19.9189,19.9266,19.9112,19.9112,139600.0
2012-12-19 10:40:00,25.95,25.98,25.94,25.97,154400.0,19.9189,19.9419,19.9112,19.9343,154400.0
2012-12-19 10:45:00,25.96,26.01,25.96,26.0,126500.0,19.9266,19.965,19.9266,19.9573,126500.0
2012-12-19 10:50:00,26.0,26.0,25.96,25.97,123600.0,19.9573,19.9573,19.9266,19.9343,123600.0
2012-12-19 10:55:00,25.97,25.99,25.96,25.96,129700.0,19.9343,19.9496,19.9266,19.9266,129700.0
2012-12-19 11:00:00,25.96,25.97,25.94,25.94,355000.0,19.9266,19.9343,19.9112,19.9112,355000.0
2012-12-19 11:05:00,25.95,25.98,25.93,25.94,113300.0,19.9189,19.9419,19.9036,19.9112,113300.0
2012-12-19 11:10:00,25.94,25.97,25.94,25.95,169700.0,19.9112,19.9343,19.9112,19.9189,169700.0
2012-12-19 11:15:00,25.95,25.95,25.94,25.95,64200.0,19.9189,19.9189,19.9112,19.9189,64200.0
2012-12-19 11:20:00,25.95,25.96,25.94,25.95,292400.0,19.9189,19.9266,19.9112,19.9189,292400.0
2012-12-19 11:25:00,25.95,25.98,25.94,25.97,107900.0,19.9189,19.9419,19.9112,19.9343,107900.0
2012-12-19 11:30:00,25.96,25.98,25.94,25.96,126200.0,19.9266,19.9419,19.9112,19.9266,126200.0
2012-12-19 11:35:00,25.96,25.97,25.93,25.93,27700.0,19.9266,19.9343,19.9036,19.9036,27700.0
2012-12-19 11:40:00,25.93,25.94,25.93,25.93,7600.0,19.9036,19.9112,19.9036,19.9036,7600.0
2012-12-19 11:45:00,25.94,25.95,25.89,25.95,77500.0,19.9112,19.9189,19.8729,19.9189,77500.0
2012-12-19 11:50:00,25.95,25.95,25.93,25.93,31600.0,19.9189,19.9189,19.9036,19.9036,31600.0
2012-12-19 11:55:00,25.94,25.95,25.94,25.95,47400.0,19.9112,19.9189,19.9112,19.9189,47400.0
2012-12-19 12:00:00,25.94,25.95,25.89,25.9,47900.0,19.9112,19.9189,19.8729,19.8805,47900.0
2012-12-19 12:05:00,25.9,25.91,25.87,25.87,35700.0,19.8805,19.8882,19.8575,19.8575,35700.0
2012-12-19 12:10:00,25.88,25.94,25.88,25.94,73300.0,19.8652,19.9112,19.8652,19.9112,73300.0
2012-12-19 12:15:00,25.94,25.95,25.92,25.94,70200.0,19.9112,19.9189,19.8959,19.9112,70200.0
2012-12-19 12:20:00,25.94,25.95,25.93,25.95,65300.0,19.9112,19.9189,19.9036,19.9189,65300.0
2012-12-19 12:25:00,25.94,25.96,25.94,25.95,52700.0,19.9112,19.9266,19.9112,19.9189,52700.0
2012-12-19 12:30:00,25.95,25.95,25.93,25.94,82700.0,19.9189,19.9189,19.9036,19.9112,82700.0
2012-12-19 12:35:00,25.94,25.95,25.92,25.93,36400.0,19.9112,19.9189,19.8959,19.9036,36400.0
2012-12-19 12:40:00,25.94,25.97,25.93,25.97,219200.0,19.9112,19.9343,19.9036,19.9343,219200.0
2012-12-19 12:45:00,25.96,25.97,25.94,25.96,100100.0,19.9266,19.9343,19.9112,19.9266,100100.0
2012-12-19 12:50:00,25.96,25.96,25.94,25.94,161600.0,19.9266,19.9266,19.9112,19.9112,161600.0
2012-12-19 12:55:00,25.94,25.98,25.94,25.97,156300.0,19.9112,19.9419,19.9112,19.9343,156300.0
2012-12-19 13:00:00,25.98,26.0,25.96,25.99,159300.0,19.9419,19.9573,19.9266,19.9496,159300.0
2012-12-19 13:05:00,25.99,26.02,25.98,26.01,519900.0,19.9496,19.9726,19.9419,19.965,519900.0
2012-12-19 13:10:00,26.02,26.05,26.0,26.02,257700.0,19.9726,19.9957,19.9573,19.9726,257700.0
2012-12-19 13:15:00,26.01,26.02,26.0,26.02,58500.0,19.965,19.9726,19.9573,19.9726,58500.0
2012-12-19 13:20:00,26.01,26.05,26.01,26.03,73200.0,19.965,19.9957,19.965,19.9803,73200.0
2012-12-19 13:25:00,26.03,26.08,26.03,26.07,148100.0,19.9803,20.0187,19.9803,20.011,148100.0
2012-12-19 13:30:00,26.06,26.07,26.03,26.04,45500.0,20.0033,20.011,19.9803,19.988,45500.0
2012-12-19 13:35:00,26.04,26.04,26.0,26.0,93000.0,19.988,19.988,19.9573,19.9573,93000.0
2012-12-19 13:40:00,26.01,26.01,26.0,26.0,34500.0,19.965,19.965,19.9573,19.9573,34500.0
2012-12-19 13:45:00,26.0,26.01,25.99,26.01,58300.0,19.9573,19.965,19.9496,19.965,58300.0
2012-12-19 13:50:00,26.0,26.01,26.0,26.01,49700.0,19.9573,19.965,19.9573,19.965,49700.0
2012-12-19 13:55:00,26.0,26.04,26.0,26.02,114000.0,19.9573,19.988,19.9573,19.9726,114000.0
2012-12-19 14:00:00,26.01,26.02,26.0,26.01,121400.0,19.965,19.9726,19.9573,19.965,121400.0
2012-12-19 14:05:00,26.0,26.06,26.0,26.05,69700.0,19.9573,20.0033,19.9573,19.9957,69700.0
2012-12-19 14:10:00,26.05,26.06,26.03,26.04,52800.0,19.9957,20.0033,19.9803,19.988,52800.0
2012-12-19 14:15:00,26.04,26.06,26.01,26.02,153200.0,19.988,20.0033,19.965,19.9726,153200.0
2012-12-19 14:20:00,26.02,26.04,26.01,26.04,33800.0,19.9726,19.988,19.965,19.988,33800.0
2012-12-19 14:25:00,26.03,26.04,26.01,26.02,56000.0,19.9803,19.988,19.965,19.9726,56000.0
2012-12-19 14:30:00,26.02,26.02,25.99,26.0,111700.0,19.9726,19.9726,19.9496,19.9573,111700.0
2012-12-19 14:35:00,26.0,26.01,25.99,26.01,81500.0,19.9573,19.965,19.9496,19.965,81500.0
2012-12-19 14:40:00,26.0,26.02,25.98,25.99,72200.0,19.9573,19.9726,19.9419,19.9496,72200.0
2012-12-19 14:45:00,25.98,25.99,25.98,25.99,50700.0,19.9419,19.9496,19.9419,19.9496,50700.0
2012-12-19 14:50:00,25.99,25.99,25.95,25.95,63200.0,19.9496,19.9496,19.9189,19.9189,63200.0
2012-12-19 14:55:00,25.95,26.0,25.95,26.0,111600.0,19.9189,19.9573,19.9189,19.9573,111600.0
2012-12-19 15:00:00,25.99,26.01,25.99,26.0,50600.0,19.9496,19.965,19.9496,19.9573,50600.0
2012-12-19 15:05:00,26.0,26.01,25.99,26.0,93000.0,19.9573,19.965,19.9496,19.9573,93000.0
2012-12-19 15:10:00,26.0,26.01,25.98,26.0,97500.0,19.9573,19.965,19.9419,19.9573,97500.0
2012-12-19 15:15:00,26.0,26.01,25.99,26.0,103200.0,19.9573,19.965,19.9496,19.9573,103200.0
2012-12-19 15:20:00,25.99,26.01,25.99,25.99,117700.0,19.9496,19.965,19.9496,19.9496,117700.0
2012-12-19 15:25:00,25.99,26.0,25.98,26.0,378200.0,19.9496,19.9573,19.9419,19.9573,378200.0
2012-12-19 15:30:00,26.0,26.01,25.99,26.0,93200.0,19.9573,19.965,19.9496,19.9573,93200.0
2012-12-19 15:35:00,26.0,26.02,25.99,26.0,273400.0,19.9573,19.9726,19.9496,19.9573,273400.0
2012-12-19 15:40:00,26.01,26.01,25.96,25.97,419200.0,19.965,19.965,19.9266,19.9343,419200.0
2012-12-19 15:45:00,25.97,25.97,25.91,25.92,263600.0,19.9343,19.9343,19.8882,19.8959,263600.0
2012-12-19 15:50:00,25.93,25.94,25.91,25.94,228700.0,19.9036,19.9112,19.8882,19.9112,228700.0
2012-12-19 15:55:00,25.94,25.95,25.93,25.94,277600.0,19.9112,19.9189,19.9036,19.9112,277600.0
2012-12-20 09:30:00,26.05,26.08,25.89,25.9,230600.0,19.9957,20.0187,19.8729,19.8805,230600.0
2012-12-20 09:35:00,25.91,26.03,25.91,26.03,363000.0,19.8882,19.9803,19.8882,19.9803,363000.0
2012-12-20 09:40:00,26.03,26.05,25.98,26.01,99800.0,19.9803,19.9957,19.9419,19.965,99800.0
2012-12-20 09:45:00,26.0,26.05,25.97,25.97,105200.0,19.9573,19.9957,19.9343,19.9343,105200.0
2012-12-20 09:50:00,25.98,25.99,25.93,25.95,118200.0,19.9419,19.9496,19.9036,19.9189,118200.0
2012-12-20 09:55:00,25.96,26.03,25.94,25.98,165900.0,19.9266,19.9803,19.9112,19.9419,165900.0
2012-12-20 10:00:00,25.99,26.01,25.95,25.97,118500.0,19.9496,19.965,19.9189,19.9343,118500.0
2012-12-20 10:05:00,25.97,26.0,25.94,25.99,74800.0,19.9343,19.9573,19.9112,19.9496,74800.0
2012-12-20 10:10:00,25.99,26.0,25.96,25.99,52400.0,19.9496,19.9573,19.9266,19.9496,52400.0
2012-12-20 10:15:00,25.99,26.0,25.97,25.99,188900.0,19.9496,19.9573,19.9343,19.9496,188900.0
2012-12-20 10:20:00,25.99,25.99,25.94,25.95,66700.0,19.9496,19.9496,19.9112,19.9189,66700.0
2012-12-20 10:25:00,25.94,25.98,25.93,25.93,54700.0,19.9112,19.9419,19.9036,19.9036,54700.0
2012-12-20 10:30:00,25.94,25.96,25.92,25.95,161000.0,19.9112,19.9266,19.8959,19.9189,161000.0
2012-12-20 10:35:00,25.95,25.97,25.93,25.97,316200.0,19.9189,19.9343,19.9036,19.9343,316200.0
2012-12-20 10:40:00,25.97,26.06,25.97,25.99,277900.0,19.9343,20.0033,19.9343,19.9496,277900.0
2012-12-20 10:45:00,25.99,26.03,25.99,26.03,99200.0,19.9496,19.9803,19.9496,19.9803,99200.0
2012-12-20 10:50:00,26.02,26.04,26.0,26.02,66800.0,19.9726,19.988,19.9573,19.9726,66800.0
2012-12-20 10:55:00,26.02,26.05,26.01,26.02,59500.0,19.9726,19.9957,19.965,19.9726,59500.0
2012-12-20 11:00:00,26.02,26.04,26.0,26.04,58400.0,19.9726,19.988,19.9573,19.988,58400.0
2012-12-20 11:05:00,26.04,26.06,26.03,26.05,100700.0,19.988,20.0033,19.9803,19.9957,100700.0
2012-12-20 11:10:00,26.06,26.07,26.02,26.02,299100.0,20.0033,20.011,19.9726,19.9726,299100.0
2012-12-20 11:15:00,26.02,26.05,26.02,26.05,228900.0,19.9726,19.9957,19.9726,19.9957,228900.0
2012-12-20 11:20:00,26.05,26.05,26.0,26.01,254200.0,19.9957,19.9957,19.9573,19.965,254200.0
2012-12-20 11:25:00,26.0,26.02,25.98,25.99,412200.0,19.9573,19.9726,19.9419,19.9496,412200.0
2012-12-20 11:30:00,25.98,25.99,25.92,25.94,190300.0,19.9419,19.9496,19.8959,19.9112,190300.0
2012-12-20 11:35:00,25.94,25.98,25.94,25.94,96500.0,19.9112,19.9419,19.9112,19.9112,96500.0
2012-12-20 11:40:00,25.94,25.96,25.92,25.94,96300.0,19.9112,19.9266,19.8959,19.9112,96300.0
2012-12-20 11:45:00,25.94,25.96,25.92,25.95,52600.0,19.9112,19.9266,19.8959,19.9189,52600.0
2012-12-20 11:50:00,25.96,25.96,25.91,25.94,143200.0,19.9266,19.9266,19.8882,19.9112,143200.0
2012-12-20 11:55:00,25.95,25.95,25.91,25.91,68200.0,19.9189,19.9189,19.8882,19.8882,68200.0
2012-12-20 12:00:00,25.92,25.96,25.91,25.96,162400.0,19.8959,19.9266,19.8882,19.9266,162400.0
2012-12-20 12:05:00,25.95,25.95,25.93,25.94,26800.0,19.9189,19.9189,19.9036,19.9112,26800.0
2012-12-20 12:10:00,25.95,25.95,25.9,25.91,99200.0,19.9189,19.9189,19.8805,19.8882,99200.0
2012-12-20 12:15:00,25.91,25.92,25.89,25.89,41600.0,19.8882,19.8959,19.8729,19.8729,41600.0
2012-12-20 12:20:00,25.9,25.91,25.89,25.91,79500.0,19.8805,19.8882,19.8729,19.8882,79500.0
2012-12-20 12:25:00,25.92,25.94,25.9,25.93,68100.0,19.8959,19.9112,19.8805,19.9036,68100.0
2012-12-20 12:30:00,25.93,25.94,25.91,25.91,28900.0,19.9036,19.9112,19.8882,19.8882,28900.0
2012-12-20 12:35:00,25.91,25.93,25.91,25.91,73700.0,19.8882,19.9036,19.8882,19.8882,73700.0
2012-12-20 12:40:00,25.92,25.92,25.91,25.91,19400.0,19.8959,19.8959,19.8882,19.8882,19400.0
2012-12-20 12:45:00,25.91,25.94,25.91,25.94,49800.0,19.8882,19.9112,19.8882,19.9112,49800.0
2012-12-20 12:50:00,25.94,25.95,25.89,25.9,218900.0,19.9112,19.9189,19.8729,19.8805,218900.0
2012-12-20 12:55:00,25.9,25.9,25.87,25.89,247600.0,19.8805,19.8805,19.8575,19.8729,247600.0
2012-12-20 13:00:00,25.89,25.89,25.86,25.86,60500.0,19.8729,19.8729,19.8498,19.8498,60500.0
2012-12-20 13:05:00,25.87,25.89,25.87,25.89,107000.0,19.8575,19.8729,19.8575,19.8729,107000.0
2012-12-20 13:10:00,25.89,25.9,25.86,25.89,86600.0,19.8729,19.8805,19.8498,19.8729,86600.0
2012-12-20 13:15:00,25.88,25.91,25.87,25.87,75400.0,19.8652,19.8882,19.8575,19.8575,75400.0
2012-12-20 13:20:00,25.88,25.9,25.86,25.9,37500.0,19.8652,19.8805,19.8498,19.8805,37500.0
2012-12-20 13:25:00,25.9,25.93,25.89,25.93,49500.0,19.8805,19.9036,19.8729,19.9036,49500.0
2012-12-20 13:30:00,25.93,25.94,25.91,25.92,113500.0,19.9036,19.9112,19.8882,19.8959,113500.0
2012-12-20 13:35:00,25.92,25.96,25.92,25.93,158100.0,19.8959,19.9266,19.8959,19.9036,158100.0
2012-12-20 13:40:00,25.93,25.96,25.92,25.94,74000.0,19.9036,19.9266,19.8959,19.9112,74000.0
2012-12-20 13:45:00,25.94,25.99,25.94,25.98,99300.0,19.9112,19.9496,19.9112,19.9419,99300.0
2012-12-20 13:50:00,25.98,26.02,25.97,25.99,202600.0,19.9419,19.9726,19.9343,19.9496,202600.0
2012-12-20 13:55:00,25.99,26.0,25.98,25.99,70900.0,19.9496,19.9573,19.9419,19.9496,70900.0
2012-12-20 14:00:00,25.99,25.99,25.95,25.98,212400.0,19.9496,19.9496,19.9189,19.9419,212400.0
2012-12-20 14:05:00,25.98,25.99,25.97,25.97,62000.0,19.9419,19.9496,19.9343,19.9343,62000.0
2012-12-20 14:10:00,25.98,25.98,25.94,25.96,140200.0,19.9419,19.9419,19.9112,19.9266,140200.0
2012-12-20 14:15:00,25.96,26.0,25.95,25.97,116800.0,19.9266,19.9573,19.9189,19.9343,116800.0
2012-12-20 14:20:00,25.98,25.99,25.97,25.97,59500.0,19.9419,19.9496,19.9343,19.9343,59500.0
2012-12-20 14:25:00,25.98,25.99,25.96,25.98,66800.0,19.9419,19.9496,19.9266,19.9419,66800.0
2012-12-20 14:30:00,25.99,26.0,25.98,26.0,78500.0,19.9496,19.9573,19.9419,19.9573,78500.0
2012-12-20 14:35:00,26.0,26.02,25.99,26.0,102400.0,19.9573,19.9726,19.9496,19.9573,102400.0
2012-12-20 14:40:00,26.01,26.03,25.99,26.0,100600.0,19.965,19.9803,19.9496,19.9573,100600.0
2012-12-20 14:45:00,26.01,26.03,26.0,26.01,135300.0,19.965,19.9803,19.9573,19.965,135300.0
2012-12-20 14:50:00,26.02,26.02,26.0,26.01,83900.0,19.9726,19.9726,19.9573,19.965,83900.0
2012-12-20 14:55:00,26.01,26.03,26.01,26.02,113700.0,19.965,19.9803,19.965,19.9726,113700.0
2012-12-20 15:00:00,26.02,26.02,26.0,26.0,222200.0,19.9726,19.9726,19.9573,19.9573,222200.0
2012-12-20 15:05:00,26.01,26.01,25.99,26.0,55100.0,19.965,19.965,19.9496,19.9573,55100.0
2012-12-20 15:10:00,26.0,26.03,25.99,26.0,70300.0,19.9573,19.9803,19.9496,19.9573,70300.0
2012-12-20 15:15:00,26.01,26.01,25.99,26.0,86400.0,19.965,19.965,19.9496,19.9573,86400.0
2012-12-20 15:20:00,26.0,26.01,25.99,26.0,88300.0,19.9573,19.965,19.9496,19.9573,88300.0
2012-12-20 15:25:00,26.01,26.01,25.99,26.0,54900.0,19.965,19.965,19.9496,19.9573,54900.0
2012-12-20 15:30:00,26.0,26.02,25.99,26.0,85100.0,19.9573,19.9726,19.9496,19.9573,85100.0
2012-12-20 15:35:00,25.99,26.04,25.99,26.04,120500.0,19.9496,19.988,19.9496,19.988,120500.0
2012-12-20 15:40:00,26.04,26.05,26.03,26.04,136600.0,19.988,19.9957,19.9803,19.988,136600.0
2012-12-20 15:45:00,26.03,26.04,26.02,26.03,112800.0,19.9803,19.988,19.9726,19.9803,112800.0
2012-12-20 15:50:00,26.03,26.04,26.02,26.02,128000.0,19.9803,19.988,19.9726,19.9726,128000.0
2012-12-20 15:55:00,26.02,26.08,26.02,26.08,329000.0,19.9726,20.0187,19.9726,20.0187,329000.0
2012-12-21 09:30:00,25.64,25.78,25.5,25.7,12108800.0,19.681,19.7884,19.5735,19.727,12108800.0
2012-12-21 09:35:00,25.7,25.72,25.7,25.7,414000.0,19.727,19.7424,19.727,19.727,414000.0
2012-12-21 09:40:00,25.71,25.76,25.7,25.7,414000.0,19.7347,19.7731,19.727,19.727,414000.0
2012-12-21 09:45:00,25.7,25.74,25.69,25.72,407400.0,19.727,19.7577,19.7193,19.7424,407400.0
2012-12-21 09:50:00,25.72,25.79,25.69,25.75,360800.0,19.7424,19.7961,19.7193,19.7654,360800.0
2012-12-21 09:55:00,25.75,25.78,25.72,25.74,421000.0,19.7654,19.7884,19.7424,19.7577,421000.0
2012-12-21 10:00:00,25.75,25.76,25.72,25.72,403600.0,19.7654,19.7731,19.7424,19.7424,403600.0
2012-12-21 10:05:00,25.72,25.75,25.68,25.74,242200.0,19.7424,19.7654,19.7117,19.7577,242200.0
2012-12-21 10:10:00,25.74,25.75,25.73,25.75,312800.0,19.7577,19.7654,19.75,19.7654,312800.0
2012-12-21 10:15:00,25.75,25.76,25.74,25.74,310600.0,19.7654,19.7731,19.7577,19.7577,310600.0
2012-12-21 10:20:00,25.75,25.75,25.72,25.73,432600.0,19.7654,19.7654,19.7424,19.75,432600.0
2012-12-21 10:25:00,25.73,25.75,25.73,25.73,206200.0,19.75,19.7654,19.75,19.75,206200.0
2012-12-21 10:30:00,25.73,25.74,25.72,25.72,116600.0,19.75,19.7577,19.7424,19.7424,116600.0
2012-12-21 10:35:00,25.72,25.73,25.65,25.67,209000.0,19.7424,19.75,19.6886,19.704,209000.0
2012-12-21 10:40:00,25.66,25.67,25.62,25.62,321600.0,19.6963,19.704,19.6656,19.6656,321600.0
2012-12-21 10:45:00,25.62,25.66,25.61,25.66,175000.0,19.6656,19.6963,19.6579,19.6963,175000.0
2012-12-21 10:50:00,25.66,25.68,25.63,25.63,256800.0,19.6963,19.7117,19.6733,19.6733,256800.0
2012-12-21 10:55:00,25.64,25.67,25.63,25.64,181600.0,19.681,19.704,19.6733,19.681,181600.0
2012-12-21 11:00:00,25.64,25.67,25.64,25.64,199200.0,19.681,19.704,19.681,19.681,199200.0
2012-12-21 11:05:00,25.65,25.66,25.55,25.58,307200.0,19.6886,19.6963,19.6119,19.6349,307200.0
2012-12-21 11:10:00,25.57,25.58,25.56,25.58,123400.0,19.6272,19.6349,19.6196,19.6349,123400.0
2012-12-21 11:15:00,25.58,25.6,25.56,25.56,162000.0,19.6349,19.6503,19.6196,19.6196,162000.0
2012-12-21 11:20:00,25.56,25.56,25.52,25.53,412000.0,19.6196,19.6196,19.5888,19.5965,412000.0
2012-12-21 11:25:00,25.54,25.56,25.53,25.55,157400.0,19.6042,19.6196,19.5965,19.6119,157400.0
2012-12-21 11:30:00,25.55,25.55,25.5,25.5,356600.0,19.6119,19.6119,19.5735,19.5735,356600.0
2012-12-21 11:35:00,25.5,25.51,25.47,25.51,568800.0,19.5735,19.5812,19.5505,19.5812,568800.0
2012-12-21 11:40:00,25.51,25.51,25.49,25.5,166000.0,19.5812,19.5812,19.5658,19.5735,166000.0
2012-12-21 11:45:00,25.5,25.55,25.5,25.55,361400.0,19.5735,19.6119,19.5735,19.6119,361400.0
2012-12-21 11:50:00,25.55,25.6,25.55,25.6,221400.0,19.6119,19.6503,19.6119,19.6503,221400.0
2012-12-21 11:55:00,25.6,25.61,25.57,25.58,170000.0,19.6503,19.6579,19.6272,19.6349,170000.0
2012-12-21 12:00:00,25.59,25.61,25.55,25.58,257000.0,19.6426,19.6579,19.6119,19.6349,257000.0
2012-12-21 12:05:00,25.58,25.59,25.54,25.54,175600.0,19.6349,19.6426,19.6042,19.6042,175600.0
2012-12-21 12:10:00,25.54,25.55,25.5,25.5,315400.0,19.6042,19.6119,19.5735,19.5735,315400.0
2012-12-21 12:15:00,25.51,25.52,25.48,25.52,136600.0,19.5812,19.5888,19.5581,19.5888,136600.0
2012-12-21 12:20:00,25.51,25.52,25.48,25.49,261600.0,19.5812,19.5888,19.5581,19.5658,261600.0
2012-12-21 12:25:00,25.48,25.5,25.48,25.48,195000.0,19.5581,19.5735,19.5581,19.5581,195000.0
2012-12-21 12:30:00,25.48,25.5,25.48,25.49,782800.0,19.5581,19.5735,19.5581,19.5658,782800.0
2012-12-21 12:35:00,25.48,25.54,25.48,25.52,592400.0,19.5581,19.6042,19.5581,19.5888,592400.0
2012-12-21 12:40:00,25.53,25.56,25.53,25.55,165200.0,19.5965,19.6196,19.5965,19.6119,165200.0
2012-12-21 12:45:00,25.55,25.6,25.54,25.6,92000.0,19.6119,19.6503,19.6042,19.6503,92000.0
2012-12-21 12:50:00,25.6,25.62,25.59,25.59,232800.0,19.6503,19.6656,19.6426,19.6426,232800.0
2012-12-21 12:55:00,25.59,25.61,25.59,25.61,222400.0,19.6426,19.6579,19.6426,19.6579,222400.0
2012-12-21 13:00:00,25.61,25.61,25.6,25.6,47800.0,19.6579,19.6579,19.6503,19.6503,47800.0
2012-12-21 13:05:00,25.6,25.65,25.6,25.65,120600.0,19.6503,19.6886,19.6503,19.6886,120600.0
2012-12-21 13:10:00,25.65,25.67,25.63,25.63,110800.0,19.6886,19.704,19.6733,19.6733,110800.0
2012-12-21 13:15:00,25.64,25.64,25.61,25.61,70200.0,19.681,19.681,19.6579,19.6579,70200.0
2012-12-21 13:20:00,25.62,25.66,25.61,25.65,145400.0,19.6656,19.6963,19.6579,19.6886,145400.0
2012-12-21 13:25:00,25.65,25.65,25.63,25.63,207000.0,19.6886,19.6886,19.6733,19.6733,207000.0
2012-12-21 13:30:00,25.64,25.64,25.63,25.64,66000.0,19.681,19.681,19.6733,19.681,66000.0
2012-12-21 13:35:00,25.64,25.66,25.63,25.65,326800.0,19.681,19.6963,19.6733,19.6886,326800.0
2012-12-21 13:40:00,25.65,25.68,25.64,25.67,269800.0,19.6886,19.7117,19.681,19.704,269800.0
2012-12-21 13:45:00,25.67,25.7,25.66,25.68,193000.0,19.704,19.727,19.6963,19.7117,193000.0
2012-12-21 13:50:00,25.69,25.69,25.67,25.67,91200.0,19.7193,19.7193,19.704,19.704,91200.0
2012-12-21 13:55:00,25.67,25.71,25.67,25.71,197400.0,19.704,19.7347,19.704,19.7347,197400.0
2012-12-21 14:00:00,25.7,25.76,25.7,25.73,189800.0,19.727,19.7731,19.727,19.75,189800.0
2012-12-21 14:05:00,25.73,25.74,25.7,25.71,167800.0,19.75,19.7577,19.727,19.7347,167800.0
2012-12-21 14:10:00,25.7,25.71,25.69,25.7,162200.0,19.727,19.7347,19.7193,19.727,162200.0
2012-12-21 14:15:00,25.71,25.73,25.7,25.71,93800.0,19.7347,19.75,19.727,19.7347,93800.0
2012-12-21 14:20:00,25.71,25.73,25.69,25.7,275600.0,19.7347,19.75,19.7193,19.727,275600.0
2012-12-21 14:25:00,25.7,25.7,25.69,25.7,193000.0,19.727,19.727,19.7193,19.727,193000.0
2012-12-21 14:30:00,25.7,25.7,25.68,25.7,197600.0,19.727,19.727,19.7117,19.727,197600.0
2012-12-21 14:35:00,25.69,25.7,25.69,25.7,143200.0,19.7193,19.727,19.7193,19.727,143200.0
2012-12-21 14:40:00,25.7,25.71,25.69,25.7,224400.0,19.727,19.7347,19.7193,19.727,224400.0
2012-12-21 14:45:00,25.69,25.7,25.69,25.7,213800.0,19.7193,19.727,19.7193,19.727,213800.0
2012-12-21 14:50:00,25.7,25.73,25.69,25.73,169800.0,19.727,19.75,19.7193,19.75,169800.0
2012-12-21 14:55:00,25.73,25.73,25.71,25.72,126000.0,19.75,19.75,19.7347,19.7424,126000.0
2012-12-21 15:00:00,25.72,25.72,25.7,25.7,161000.0,19.7424,19.7424,19.727,19.727,161000.0
2012-12-21 15:05:00,25.71,25.71,25.67,25.7,295000.0,19.7347,19.7347,19.704,19.727,295000.0
2012-12-21 15:10:00,25.71,25.73,25.7,25.71,339400.0,19.7347,19.75,19.727,19.7347,339400.0
2012-12-21 15:15:00,25.71,25.73,25.71,25.73,152600.0,19.7347,19.75,19.7347,19.75,152600.0
2012-12-21 15:20:00,25.72,25.73,25.71,25.72,162000.0,19.7424,19.75,19.7347,19.7424,162000.0
2012-12-21 15:25:00,25.71,25.75,25.71,25.75,324800.0,19.7347,19.7654,19.7347,19.7654,324800.0
2012-12-21 15:30:00,25.75,25.8,25.73,25.75,513000.0,19.7654,19.8038,19.75,19.7654,513000.0
2012-12-21 15:35:00,25.75,25.81,25.74,25.81,275200.0,19.7654,19.8114,19.7577,19.8114,275200.0
2012-12-21 15:40:00,25.81,25.81,25.77,25.78,448600.0,19.8114,19.8114,19.7807,19.7884,448600.0
2012-12-21 15:45:00,25.77,25.78,25.72,25.72,606600.0,19.7807,19.7884,19.7424,19.7424,606600.0
2012-12-21 15:50:00,25.73,25.76,25.72,25.75,1286200.0,19.75,19.7731,19.7424,19.7654,1286200.0
2012-12-21 15:55:00,25.74,25.76,25.72,25.75,1236800.0,19.7577,19.7731,19.7424,19.7654,1236800.0
2012-12-24 09:30:00,25.69,25.8,25.61,25.66,194900.0,19.7193,19.8038,19.6579,19.6963,194900.0
2012-12-24 09:35:00,25.66,25.7,25.63,25.63,107600.0,19.6963,19.727,19.6733,19.6733,107600.0
2012-12-24 09:40:00,25.63,25.76,25.63,25.76,107100.0,19.6733,19.7731,19.6733,19.7731,107100.0
2012-12-24 09:45:00,25.75,25.76,25.71,25.71,119100.0,19.7654,19.7731,19.7347,19.7347,119100.0
2012-12-24 09:50:00,25.71,25.75,25.7,25.71,52100.0,19.7347,19.7654,19.727,19.7347,52100.0
2012-12-24 09:55:00,25.7,25.72,25.69,25.7,83600.0,19.727,19.7424,19.7193,19.727,83600.0
2012-12-24 10:00:00,25.7,25.74,25.66,25.71,54800.0,19.727,19.7577,19.6963,19.7347,54800.0
2012-12-24 10:05:00,25.7,25.72,25.69,25.7,45000.0,19.727,19.7424,19.7193,19.727,45000.0
2012-12-24 10:10:00,25.7,25.75,25.7,25.71,44800.0,19.727,19.7654,19.727,19.7347,44800.0
2012-12-24 10:15:00,25.72,25.74,25.7,25.72,41100.0,19.7424,19.7577,19.727,19.7424,41100.0
2012-12-24 10:20:00,25.73,25.73,25.7,25.7,41800.0,19.75,19.75,19.727,19.727,41800.0
2012-12-24 10:25:00,25.7,25.71,25.69,25.69,29400.0,19.727,19.7347,19.7193,19.7193,29400.0
2012-12-24 10:30:00,25.7,25.71,25.67,25.67,42700.0,19.727,19.7347,19.704,19.704,42700.0
2012-12-24 10:35:00,25.67,25.67,25.64,25.67,54900.0,19.704,19.704,19.681,19.704,54900.0
2012-12-24 10:40:00,25.66,25.67,25.65,25.66,25900.0,19.6963,19.704,19.6886,19.6963,25900.0
2012-12-24 10:45:00,25.65,25.69,25.65,25.67,54100.0,19.6886,19.7193,19.6886,19.704,54100.0
2012-12-24 10:50:00,25.67,25.7,25.65,25.68,56300.0,19.704,19.727,19.6886,19.7117,56300.0
2012-12-24 10:55:00,25.68,25.71,25.67,25.69,62200.0,19.7117,19.7347,19.704,19.7193,62200.0
2012-12-24 11:00:00,25.69,25.69,25.66,25.66,27300.0,19.7193,19.7193,19.6963,19.6963,27300.0
2012-12-24 11:05:00,25.66,25.66,25.62,25.62,29900.0,19.6963,19.6963,19.6656,19.6656,29900.0
2012-12-24 11:10:00,25.62,25.63,25.61,25.62,53800.0,19.6656,19.6733,19.6579,19.6656,53800.0
2012-12-24 11:15:00,25.63,25.66,25.62,25.66,46600.0,19.6733,19.6963,19.6656,19.6963,46600.0
2012-12-24 11:20:00,25.66,25.66,25.65,25.66,12900.0,19.6963,19.6963,19.6886,19.6963,12900.0
2012-12-24 11:25:00,25.66,25.67,25.65,25.65,39300.0,19.6963,19.704,19.6886,19.6886,39300.0
2012-12-24 11:30:00,25.65,25.69,25.65,25.69,46800.0,19.6886,19.7193,19.6886,19.7193,46800.0
2012-12-24 11:35:00,25.68,25.68,25.65,25.65,23800.0,19.7117,19.7117,19.6886,19.6886,23800.0
2012-12-24 11:40:00,25.65,25.66,25.63,25.64,36900.0,19.6886,19.6963,19.6733,19.681,36900.0
2012-12-24 11:45:00,25.64,25.67,25.63,25.66,44800.0,19.681,19.704,19.6733,19.6963,44800.0
2012-12-24 11:50:00,25.66,25.66,25.64,25.64,21500.0,19.6963,19.6963,19.681,19.681,21500.0
2012-12-24 11:55:00,25.64,25.65,25.63,25.63,28400.0,19.681,19.6886,19.6733,19.6733,28400.0
2012-12-24 12:00:00,25.63,25.68,25.63,25.66,55800.0,19.6733,19.7117,19.6733,19.6963,55800.0
2012-12-24 12:05:00,25.65,25.67,25.65,25.66,44000.0,19.6886,19.704,19.6886,19.6963,44000.0
2012-12-24 12:10:00,25.65,25.66,25.63,25.64,61900.0,19.6886,19.6963,19.6733,19.681,61900.0
2012-12-24 12:15:00,25.64,25.67,25.63,25.66,46800.0,19.681,19.704,19.6733,19.6963,46800.0
2012-12-24 12:20:00,25.66,25.67,25.65,25.67,56700.0,19.6963,19.704,19.6886,19.704,56700.0
2012-12-24 12:25:00,25.66,25.68,25.66,25.66,39000.0,19.6963,19.7117,19.6963,19.6963,39000.0
2012-12-24 12:30:00,25.66,25.67,25.65,25.65,31100.0,19.6963,19.704,19.6886,19.6886,31100.0
2012-12-24 12:35:00,25.65,25.66,25.64,25.64,26800.0,19.6886,19.6963,19.681,19.681,26800.0
2012-12-24 12:40:00,25.64,25.65,25.61,25.62,54100.0,19.681,19.6886,19.6579,19.6656,54100.0
2012-12-24 12:45:00,25.61,25.63,25.6,25.61,86900.0,19.6579,19.6733,19.6503,19.6579,86900.0
2012-12-24 12:50:00,25.62,25.66,25.61,25.66,55500.0,19.6656,19.6963,19.6579,19.6963,55500.0
2012-12-24 12:55:00,25.65,25.69,25.65,25.67,201400.0,19.6886,19.7193,19.6886,19.704,201400.0
2012-12-26 09:30:00,25.61,25.74,25.55,25.72,175800.0,19.6579,19.7577,19.6119,19.7424,175800.0
2012-12-26 09:35:00,25.72,25.72,25.65,25.66,37200.0,19.7424,19.7424,19.6886,19.6963,37200.0
2012-12-26 09:40:00,25.67,25.68,25.59,25.6,44100.0,19.704,19.7117,19.6426,19.6503,44100.0
2012-12-26 09:45:00,25.61,25.61,25.57,25.59,38500.0,19.6579,19.6579,19.6272,19.6426,38500.0
2012-12-26 09:50:00,25.58,25.61,25.57,25.61,75400.0,19.6349,19.6579,19.6272,19.6579,75400.0
2012-12-26 09:55:00,25.61,25.64,25.59,25.59,65100.0,19.6579,19.681,19.6426,19.6426,65100.0
2012-12-26 10:00:00,25.6,25.61,25.57,25.58,68100.0,19.6503,19.6579,19.6272,19.6349,68100.0
2012-12-26 10:05:00,25.58,25.62,25.58,25.61,31800.0,19.6349,19.6656,19.6349,19.6579,31800.0
2012-12-26 10:10:00,25.6,25.62,25.58,25.62,41700.0,19.6503,19.6656,19.6349,19.6656,41700.0
2012-12-26 10:15:00,25.62,25.64,25.58,25.58,49700.0,19.6656,19.681,19.6349,19.6349,49700.0
2012-12-26 10:20:00,25.59,25.59,25.55,25.55,81600.0,19.6426,19.6426,19.6119,19.6119,81600.0
2012-12-26 10:25:00,25.55,25.58,25.54,25.58,41100.0,19.6119,19.6349,19.6042,19.6349,41100.0
2012-12-26 10:30:00,25.57,25.59,25.57,25.59,17300.0,19.6272,19.6426,19.6272,19.6426,17300.0
2012-12-26 10:35:00,25.59,25.59,25.56,25.57,45800.0,19.6426,19.6426,19.6196,19.6272,45800.0
2012-12-26 10:40:00,25.56,25.61,25.56,25.6,33900.0,19.6196,19.6579,19.6196,19.6503,33900.0
2012-12-26 10:45:00,25.6,25.6,25.58,25.58,8700.0,19.6503,19.6503,19.6349,19.6349,8700.0
2012-12-26 10:50:00,25.58,25.59,25.54,25.55,31500.0,19.6349,19.6426,19.6042,19.6119,31500.0
2012-12-26 10:55:00,25.54,25.55,25.51,25.51,67400.0,19.6042,19.6119,19.5812,19.5812,67400.0
2012-12-26 11:00:00,25.52,25.52,25.45,25.46,98700.0,19.5888,19.5888,19.5351,19.5428,98700.0
2012-12-26 11:05:00,25.46,25.47,25.43,25.45,58800.0,19.5428,19.5505,19.5198,19.5351,58800.0
2012-12-26 11:10:00,25.45,25.45,25.42,25.42,50200.0,19.5351,19.5351,19.5121,19.5121,50200.0
2012-12-26 11:15:00,25.42,25.44,25.4,25.42,48600.0,19.5121,19.5274,19.4967,19.5121,48600.0
2012-12-26 11:20:00,25.42,25.42,25.37,25.41,76300.0,19.5121,19.5121,19.4737,19.5044,76300.0
2012-12-26 11:25:00,25.4,25.43,25.37,25.38,86000.0,19.4967,19.5198,19.4737,19.4814,86000.0
2012-12-26 11:30:00,25.38,25.39,25.35,25.39,96200.0,19.4814,19.4891,19.4584,19.4891,96200.0
2012-12-26 11:35:00,25.39,25.39,25.35,25.38,70700.0,19.4891,19.4891,19.4584,19.4814,70700.0
2012-12-26 11:40:00,25.37,25.4,25.37,25.4,41100.0,19.4737,19.4967,19.4737,19.4967,41100.0
2012-12-26 11:45:00,25.39,25.4,25.38,25.39,29000.0,19.4891,19.4967,19.4814,19.4891,29000.0
2012-12-26 11:50:00,25.39,25.39,25.37,25.38,32800.0,19.4891,19.4891,19.4737,19.4814,32800.0
2012-12-26 11:55:00,25.38,25.4,25.37,25.39,73100.0,19.4814,19.4967,19.4737,19.4891,73100.0
2012-12-26 12:00:00,25.4,25.42,25.4,25.42,47400.0,19.4967,19.5121,19.4967,19.5121,47400.0
2012-12-26 12:05:00,25.42,25.42,25.39,25.41,73200.0,19.5121,19.5121,19.4891,19.5044,73200.0
2012-12-26 12:10:00,25.41,25.42,25.4,25.42,27400.0,19.5044,19.5121,19.4967,19.5121,27400.0
2012-12-26 12:15:00,25.42,25.45,25.41,25.45,150400.0,19.5121,19.5351,19.5044,19.5351,150400.0
2012-12-26 12:20:00,25.45,25.45,25.44,25.44,21600.0,19.5351,19.5351,19.5274,19.5274,21600.0
2012-12-26 12:25:00,25.44,25.46,25.43,25.45,35500.0,19.5274,19.5428,19.5198,19.5351,35500.0
2012-12-26 12:30:00,25.45,25.46,25.43,25.44,35000.0,19.5351,19.5428,19.5198,19.5274,35000.0
2012-12-26 12:35:00,25.44,25.44,25.41,25.42,37200.0,19.5274,19.5274,19.5044,19.5121,37200.0
2012-12-26 12:40:00,25.41,25.42,25.4,25.4,20900.0,19.5044,19.5121,19.4967,19.4967,20900.0
2012-12-26 12:45:00,25.4,25.41,25.38,25.4,48600.0,19.4967,19.5044,19.4814,19.4967,48600.0
2012-12-26 12:50:00,25.41,25.46,25.4,25.46,38900.0,19.5044,19.5428,19.4967,19.5428,38900.0
2012-12-26 12:55:00,25.46,25.5,25.46,25.49,48100.0,19.5428,19.5735,19.5428,19.5658,48100.0
2012-12-26 13:00:00,25.48,25.49,25.47,25.48,17000.0,19.5581,19.5658,19.5505,19.5581,17000.0
2012-12-26 13:05:00,25.47,25.47,25.45,25.46,24600.0,19.5505,19.5505,19.5351,19.5428,24600.0
2012-12-26 13:10:00,25.46,25.47,25.45,25.47,23100.0,19.5428,19.5505,19.5351,19.5505,23100.0
2012-12-26 13:15:00,25.47,25.48,25.46,25.46,21400.0,19.5505,19.5581,19.5428,19.5428,21400.0
2012-12-26 13:20:00,25.46,25.48,25.45,25.46,43100.0,19.5428,19.5581,19.5351,19.5428,43100.0
2012-12-26 13:25:00,25.46,25.51,25.46,25.51,27500.0,19.5428,19.5812,19.5428,19.5812,27500.0
2012-12-26 13:30:00,25.5,25.51,25.47,25.47,54500.0,19.5735,19.5812,19.5505,19.5505,54500.0
2012-12-26 13:35:00,25.48,25.51,25.47,25.51,45700.0,19.5581,19.5812,19.5505,19.5812,45700.0
2012-12-26 13:40:00,25.5,25.52,25.49,25.52,85700.0,19.5735,19.5888,19.5658,19.5888,85700.0
2012-12-26 13:45:00,25.51,25.52,25.49,25.5,74400.0,19.5812,19.5888,19.5658,19.5735,74400.0
2012-12-26 13:50:00,25.5,25.51,25.49,25.5,35100.0,19.5735,19.5812,19.5658,19.5735,35100.0
2012-12-26 13:55:00,25.5,25.5,25.49,25.5,30600.0,19.5735,19.5735,19.5658,19.5735,30600.0
2012-12-26 14:00:00,25.49,25.53,25.49,25.52,81300.0,19.5658,19.5965,19.5658,19.5888,81300.0
2012-12-26 14:05:00,25.53,25.54,25.51,25.51,30500.0,19.5965,19.6042,19.5812,19.5812,30500.0
2012-12-26 14:10:00,25.51,25.52,25.5,25.52,25200.0,19.5812,19.5888,19.5735,19.5888,25200.0
2012-12-26 14:15:00,25.52,25.54,25.51,25.51,35600.0,19.5888,19.6042,19.5812,19.5812,35600.0
2012-12-26 14:20:00,25.51,25.52,25.5,25.5,30200.0,19.5812,19.5888,19.5735,19.5735,30200.0
2012-12-26 14:25:00,25.5,25.51,25.47,25.48,32100.0,19.5735,19.5812,19.5505,19.5581,32100.0
2012-12-26 14:30:00,25.47,25.49,25.47,25.48,30900.0,19.5505,19.5658,19.5505,19.5581,30900.0
2012-12-26 14:35:00,25.48,25.5,25.48,25.5,42000.0,19.5581,19.5735,19.5581,19.5735,42000.0
2012-12-26 14:40:00,25.49,25.5,25.48,25.48,26000.0,19.5658,19.5735,19.5581,19.5581,26000.0
2012-12-26 14:45:00,25.49,25.49,25.45,25.48,51500.0,19.5658,19.5658,19.5351,19.5581,51500.0
2012-12-26 14:50:00,25.48,25.52,25.47,25.52,37400.0,19.5581,19.5888,19.5505,19.5888,37400.0
2012-12-26 14:55:00,25.52,25.54,25.51,25.51,54700.0,19.5888,19.6042,19.5812,19.5812,54700.0
2012-12-26 15:00:00,25.51,25.52,25.49,25.5,28200.0,19.5812,19.5888,19.5658,19.5735,28200.0
2012-12-26 15:05:00,25.51,25.52,25.49,25.5,39700.0,19.5812,19.5888,19.5658,19.5735,39700.0
2012-12-26 15:10:00,25.51,25.51,25.49,25.5,44200.0,19.5812,19.5812,19.5658,19.5735,44200.0
2012-12-26 15:15:00,25.49,25.5,25.47,25.47,40800.0,19.5658,19.5735,19.5505,19.5505,40800.0
2012-12-26 15:20:00,25.47,25.48,25.45,25.45,70300.0,19.5505,19.5581,19.5351,19.5351,70300.0
2012-12-26 15:25:00,25.45,25.47,25.45,25.45,75200.0,19.5351,19.5505,19.5351,19.5351,75200.0
2012-12-26 15:30:00,25.45,25.46,25.43,25.44,101300.0,19.5351,19.5428,19.5198,19.5274,101300.0
2012-12-26 15:35:00,25.44,25.45,25.41,25.41,110500.0,19.5274,19.5351,19.5044,19.5044,110500.0
2012-12-26 15:40:00,25.41,25.41,25.37,25.37,136200.0,19.5044,19.5044,19.4737,19.4737,136200.0
2012-12-26 15:45:00,25.38,25.41,25.37,25.38,134600.0,19.4814,19.5044,19.4737,19.4814,134600.0
2012-12-26 15:50:00,25.39,25.4,25.36,25.38,219900.0,19.4891,19.4967,19.466,19.4814,219900.0
2012-12-26 15:55:00,25.38,25.4,25.36,25.4,549900.0,19.4814,19.4967,19.466,19.4967,549900.0
2012-12-27 09:30:00,25.22,25.31,25.19,25.3,717800.0,19.4578,19.5272,19.4347,19.5195,717800.0
2012-12-27 09:35:00,25.3,25.3,25.22,25.22,168400.0,19.5195,19.5195,19.4578,19.4578,168400.0
2012-12-27 09:40:00,25.22,25.27,25.22,25.24,192600.0,19.4578,19.4964,19.4578,19.4732,192600.0
2012-12-27 09:45:00,25.24,25.26,25.21,25.22,150400.0,19.4732,19.4887,19.4501,19.4578,150400.0
2012-12-27 09:50:00,25.22,25.22,25.2,25.2,208800.0,19.4578,19.4578,19.4424,19.4424,208800.0
2012-12-27 09:55:00,25.2,25.22,25.19,25.21,277800.0,19.4424,19.4578,19.4347,19.4501,277800.0
2012-12-27 10:00:00,25.21,25.22,25.19,25.21,270000.0,19.4501,19.4578,19.4347,19.4501,270000.0
2012-12-27 10:05:00,25.21,25.22,25.19,25.21,194800.0,19.4501,19.4578,19.4347,19.4501,194800.0
2012-12-27 10:10:00,25.21,25.21,25.16,25.16,244000.0,19.4501,19.4501,19.4115,19.4115,244000.0
2012-12-27 10:15:00,25.17,25.17,25.1,25.1,329400.0,19.4192,19.4192,19.3652,19.3652,329400.0
2012-12-27 10:20:00,25.11,25.16,25.08,25.13,372800.0,19.3729,19.4115,19.3498,19.3884,372800.0
2012-12-27 10:25:00,25.13,25.15,25.11,25.15,123200.0,19.3884,19.4038,19.3729,19.4038,123200.0
2012-12-27 10:30:00,25.14,25.16,25.12,25.15,166400.0,19.3961,19.4115,19.3807,19.4038,166400.0
2012-12-27 10:35:00,25.16,25.17,25.13,25.15,104600.0,19.4115,19.4192,19.3884,19.4038,104600.0
2012-12-27 10:40:00,25.14,25.17,25.14,25.16,98200.0,19.3961,19.4192,19.3961,19.4115,98200.0
2012-12-27 10:45:00,25.15,25.21,25.15,25.21,77000.0,19.4038,19.4501,19.4038,19.4501,77000.0
2012-12-27 10:50:00,25.21,25.21,25.17,25.17,125600.0,19.4501,19.4501,19.4192,19.4192,125600.0
2012-12-27 10:55:00,25.17,25.21,25.17,25.21,178400.0,19.4192,19.4501,19.4192,19.4501,178400.0
2012-12-27 11:00:00,25.2,25.27,25.2,25.26,360600.0,19.4424,19.4964,19.4424,19.4887,360600.0
2012-12-27 11:05:00,25.26,25.26,25.21,25.23,239000.0,19.4887,19.4887,19.4501,19.4655,239000.0
2012-12-27 11:10:00,25.24,25.24,25.14,25.16,207400.0,19.4732,19.4732,19.3961,19.4115,207400.0
2012-12-27 11:15:00,25.16,25.22,25.16,25.21,239800.0,19.4115,19.4578,19.4115,19.4501,239800.0
2012-12-27 11:20:00,25.21,25.22,25.2,25.2,255800.0,19.4501,19.4578,19.4424,19.4424,255800.0
2012-12-27 11:25:00,25.2,25.26,25.2,25.26,234200.0,19.4424,19.4887,19.4424,19.4887,234200.0
2012-12-27 11:30:00,25.26,25.29,25.25,25.29,162200.0,19.4887,19.5118,19.481,19.5118,162200.0
2012-12-27 11:35:00,25.29,25.29,25.27,25.28,75200.0,19.5118,19.5118,19.4964,19.5041,75200.0
2012-12-27 11:40:00,25.28,25.29,25.25,25.25,142800.0,19.5041,19.5118,19.481,19.481,142800.0
2012-12-27 11:45:00,25.26,25.27,25.24,25.26,180000.0,19.4887,19.4964,19.4732,19.4887,180000.0
2012-12-27 11:50:00,25.26,25.26,25.22,25.23,95200.0,19.4887,19.4887,19.4578,19.4655,95200.0
2012-12-27 11:55:00,25.23,25.23,25.17,25.19,273400.0,19.4655,19.4655,19.4192,19.4347,273400.0
2012-12-27 12:00:00,25.19,25.19,25.16,25.17,222400.0,19.4347,19.4347,19.4115,19.4192,222400.0
2012-12-27 12:05:00,25.17,25.17,25.14,25.17,180200.0,19.4192,19.4192,19.3961,19.4192,180200.0
2012-12-27 12:10:00,25.17,25.19,25.15,25.19,92200.0,19.4192,19.4347,19.4038,19.4347,92200.0
2012-12-27 12:15:00,25.19,25.19,25.16,25.17,147200.0,19.4347,19.4347,19.4115,19.4192,147200.0
2012-12-27 12:20:00,25.17,25.17,25.13,25.13,103800.0,19.4192,19.4192,19.3884,19.3884,103800.0
2012-12-27 12:25:00,25.14,25.17,25.12,25.13,68400.0,19.3961,19.4192,19.3807,19.3884,68400.0
2012-12-27 12:30:00,25.14,25.14,25.07,25.08,173000.0,19.3961,19.3961,19.3421,19.3498,173000.0
2012-12-27 12:35:00,25.08,25.13,25.06,25.13,384800.0,19.3498,19.3884,19.3344,19.3884,384800.0
2012-12-27 12:40:00,25.12,25.14,25.11,25.14,559200.0,19.3807,19.3961,19.3729,19.3961,559200.0
2012-12-27 12:45:00,25.14,25.22,25.13,25.21,255800.0,19.3961,19.4578,19.3884,19.4501,255800.0
2012-12-27 12:50:00,25.21,25.26,25.2,25.26,178600.0,19.4501,19.4887,19.4424,19.4887,178600.0
2012-12-27 12:55:00,25.27,25.29,25.25,25.29,114800.0,19.4964,19.5118,19.481,19.5118,114800.0
2012-12-27 13:00:00,25.29,25.29,25.26,25.27,134000.0,19.5118,19.5118,19.4887,19.4964,134000.0
2012-12-27 13:05:00,25.27,25.3,25.26,25.3,160400.0,19.4964,19.5195,19.4887,19.5195,160400.0
2012-12-27 13:10:00,25.29,25.29,25.25,25.25,134800.0,19.5118,19.5118,19.481,19.481,134800.0
2012-12-27 13:15:00,25.25,25.28,25.25,25.28,642800.0,19.481,19.5041,19.481,19.5041,642800.0
2012-12-27 13:20:00,25.27,25.29,25.26,25.28,235000.0,19.4964,19.5118,19.4887,19.5041,235000.0
2012-12-27 13:25:00,25.28,25.29,25.26,25.28,164600.0,19.5041,19.5118,19.4887,19.5041,164600.0
2012-12-27 13:30:00,25.28,25.29,25.26,25.28,143800.0,19.5041,19.5118,19.4887,19.5041,143800.0
2012-12-27 13:35:00,25.28,25.29,25.26,25.28,155800.0,19.5041,19.5118,19.4887,19.5041,155800.0
2012-12-27 13:40:00,25.28,25.3,25.27,25.28,145400.0,19.5041,19.5195,19.4964,19.5041,145400.0
2012-12-27 13:45:00,25.28,25.28,25.25,25.27,140400.0,19.5041,19.5041,19.481,19.4964,140400.0
2012-12-27 13:50:00,25.28,25.28,25.25,25.26,66000.0,19.5041,19.5041,19.481,19.4887,66000.0
2012-12-27 13:55:00,25.26,25.27,25.25,25.25,143000.0,19.4887,19.4964,19.481,19.481,143000.0
2012-12-27 14:00:00,25.26,25.27,25.25,25.26,89600.0,19.4887,19.4964,19.481,19.4887,89600.0
2012-12-27 14:05:00,25.25,25.26,25.25,25.25,187000.0,19.481,19.4887,19.481,19.481,187000.0
2012-12-27 14:10:00,25.26,25.27,25.25,25.26,81000.0,19.4887,19.4964,19.481,19.4887,81000.0
2012-12-27 14:15:00,25.26,25.27,25.24,25.25,144600.0,19.4887,19.4964,19.4732,19.481,144600.0
2012-12-27 14:20:00,25.26,25.27,25.25,25.26,175400.0,19.4887,19.4964,19.481,19.4887,175400.0
2012-12-27 14:25:00,25.26,25.27,25.24,25.25,151400.0,19.4887,19.4964,19.4732,19.481,151400.0
2012-12-27 14:30:00,25.26,25.26,25.24,25.25,566200.0,19.4887,19.4887,19.4732,19.481,566200.0
2012-12-27 14:35:00,25.25,25.27,25.25,25.25,121600.0,19.481,19.4964,19.481,19.481,121600.0
2012-12-27 14:40:00,25.26,25.3,25.25,25.29,117600.0,19.4887,19.5195,19.481,19.5118,117600.0
2012-12-27 14:45:00,25.3,25.36,25.28,25.31,501200.0,19.5195,19.5658,19.5041,19.5272,501200.0
2012-12-27 14:50:00,25.32,25.34,25.29,25.32,280800.0,19.535,19.5504,19.5118,19.535,280800.0
2012-12-27 14:55:00,25.32,25.34,25.3,25.33,124200.0,19.535,19.5504,19.5195,19.5427,124200.0
2012-12-27 15:00:00,25.33,25.34,25.29,25.29,119400.0,19.5427,19.5504,19.5118,19.5118,119400.0
2012-12-27 15:05:00,25.3,25.35,25.3,25.34,195200.0,19.5195,19.5581,19.5195,19.5504,195200.0
2012-12-27 15:10:00,25.34,25.34,25.31,25.32,81400.0,19.5504,19.5504,19.5272,19.535,81400.0
2012-12-27 15:15:00,25.31,25.32,25.31,25.32,110800.0,19.5272,19.535,19.5272,19.535,110800.0
2012-12-27 15:20:00,25.32,25.38,25.31,25.36,263000.0,19.535,19.5813,19.5272,19.5658,263000.0
2012-12-27 15:25:00,25.36,25.37,25.34,25.34,190000.0,19.5658,19.5735,19.5504,19.5504,190000.0
2012-12-27 15:30:00,25.34,25.39,25.34,25.38,208200.0,19.5504,19.589,19.5504,19.5813,208200.0
2012-12-27 15:35:00,25.38,25.39,25.36,25.39,460200.0,19.5813,19.589,19.5658,19.589,460200.0
2012-12-27 15:40:00,25.39,25.42,25.38,25.4,339200.0,19.589,19.6121,19.5813,19.5967,339200.0
2012-12-27 15:45:00,25.4,25.41,25.39,25.4,292200.0,19.5967,19.6044,19.589,19.5967,292200.0
2012-12-27 15:50:00,25.41,25.42,25.37,25.39,388000.0,19.6044,19.6121,19.5735,19.589,388000.0
2012-12-27 15:55:00,25.39,25.43,25.35,25.35,634000.0,19.589,19.6198,19.5581,19.5581,634000.0
2012-12-28 09:30:00,25.21,25.35,25.16,25.29,115200.0,19.4501,19.5581,19.4115,19.5118,115200.0
2012-12-28 09:35:00,25.29,25.29,25.18,25.23,58800.0,19.5118,19.5118,19.4269,19.4655,58800.0
2012-12-28 09:40:00,25.22,25.24,25.17,25.21,44600.0,19.4578,19.4732,19.4192,19.4501,44600.0
2012-12-28 09:45:00,25.22,25.22,25.18,25.19,64200.0,19.4578,19.4578,19.4269,19.4347,64200.0
2012-12-28 09:50:00,25.19,25.22,25.18,25.2,48900.0,19.4347,19.4578,19.4269,19.4424,48900.0
2012-12-28 09:55:00,25.2,25.23,25.18,25.21,71300.0,19.4424,19.4655,19.4269,19.4501,71300.0
2012-12-28 10:00:00,25.21,25.24,25.2,25.22,81700.0,19.4501,19.4732,19.4424,19.4578,81700.0
2012-12-28 10:05:00,25.23,25.25,25.18,25.2,75700.0,19.4655,19.481,19.4269,19.4424,75700.0
2012-12-28 10:10:00,25.2,25.22,25.15,25.18,142000.0,19.4424,19.4578,19.4038,19.4269,142000.0
2012-12-28 10:15:00,25.19,25.22,25.18,25.21,57400.0,19.4347,19.4578,19.4269,19.4501,57400.0
2012-12-28 10:20:00,25.21,25.23,25.19,25.19,31600.0,19.4501,19.4655,19.4347,19.4347,31600.0
2012-12-28 10:25:00,25.19,25.2,25.16,25.19,76200.0,19.4347,19.4424,19.4115,19.4347,76200.0
2012-12-28 10:30:00,25.18,25.24,25.18,25.2,76400.0,19.4269,19.4732,19.4269,19.4424,76400.0
2012-12-28 10:35:00,25.2,25.22,25.2,25.21,30200.0,19.4424,19.4578,19.4424,19.4501,30200.0
2012-12-28 10:40:00,25.21,25.28,25.2,25.24,64300.0,19.4501,19.5041,19.4424,19.4732,64300.0
2012-12-28 10:45:00,25.25,25.32,25.25,25.28,48900.0,19.481,19.535,19.481,19.5041,48900.0
2012-12-28 10:50:00,25.29,25.31,25.27,25.3,78900.0,19.5118,19.5272,19.4964,19.5195,78900.0
2012-12-28 10:55:00,25.29,25.3,25.27,25.28,54600.0,19.5118,19.5195,19.4964,19.5041,54600.0
2012-12-28 11:00:00,25.28,25.28,25.27,25.27,25400.0,19.5041,19.5041,19.4964,19.4964,25400.0
2012-12-28 11:05:00,25.28,25.28,25.23,25.24,41100.0,19.5041,19.5041,19.4655,19.4732,41100.0
2012-12-28 11:10:00,25.25,25.25,25.22,25.23,42600.0,19.481,19.481,19.4578,19.4655,42600.0
2012-12-28 11:15:00,25.24,25.25,25.22,25.25,47300.0,19.4732,19.481,19.4578,19.481,47300.0
2012-12-28 11:20:00,25.25,25.25,25.23,25.24,26900.0,19.481,19.481,19.4655,19.4732,26900.0
2012-12-28 11:25:00,25.23,25.24,25.23,25.23,30900.0,19.4655,19.4732,19.4655,19.4655,30900.0
2012-12-28 11:30:00,25.24,25.26,25.23,25.25,66900.0,19.4732,19.4887,19.4655,19.481,66900.0
2012-12-28 11:35:00,25.24,25.27,25.24,25.25,69800.0,19.4732,19.4964,19.4732,19.481,69800.0
2012-12-28 11:40:00,25.25,25.28,25.24,25.27,41100.0,19.481,19.5041,19.4732,19.4964,41100.0
2012-12-28 11:45:00,25.28,25.31,25.26,25.31,75600.0,19.5041,19.5272,19.4887,19.5272,75600.0
2012-12-28 11:50:00,25.31,25.32,25.3,25.3,36300.0,19.5272,19.535,19.5195,19.5195,36300.0
2012-12-28 11:55:00,25.31,25.31,25.3,25.3,44300.0,19.5272,19.5272,19.5195,19.5195,44300.0
2012-12-28 12:00:00,25.3,25.31,25.3,25.31,28700.0,19.5195,19.5272,19.5195,19.5272,28700.0
2012-12-28 12:05:00,25.31,25.31,25.29,25.3,36900.0,19.5272,19.5272,19.5118,19.5195,36900.0
2012-12-28 12:10:00,25.3,25.31,25.29,25.3,62500.0,19.5195,19.5272,19.5118,19.5195,62500.0
2012-12-28 12:15:00,25.31,25.33,25.3,25.31,43600.0,19.5272,19.5427,19.5195,19.5272,43600.0
2012-12-28 12:20:00,25.32,25.32,25.29,25.29,21600.0,19.535,19.535,19.5118,19.5118,21600.0
2012-12-28 12:25:00,25.29,25.32,25.28,25.31,54500.0,19.5118,19.535,19.5041,19.5272,54500.0
2012-12-28 12:30:00,25.32,25.35,25.31,25.35,71800.0,19.535,19.5581,19.5272,19.5581,71800.0
2012-12-28 12:35:00,25.35,25.36,25.33,25.36,267000.0,19.5581,19.5658,19.5427,19.5658,267000.0
2012-12-28 12:40:00,25.35,25.36,25.33,25.34,104700.0,19.5581,19.5658,19.5427,19.5504,104700.0
2012-12-28 12:45:00,25.34,25.36,25.34,25.36,90600.0,19.5504,19.5658,19.5504,19.5658,90600.0
2012-12-28 12:50:00,25.36,25.36,25.34,25.35,20400.0,19.5658,19.5658,19.5504,19.5581,20400.0
2012-12-28 12:55:00,25.35,25.37,25.34,25.35,65900.0,19.5581,19.5735,19.5504,19.5581,65900.0
2012-12-28 13:00:00,25.35,25.36,25.31,25.31,44300.0,19.5581,19.5658,19.5272,19.5272,44300.0
2012-12-28 13:05:00,25.31,25.31,25.28,25.31,70700.0,19.5272,19.5272,19.5041,19.5272,70700.0
2012-12-28 13:10:00,25.3,25.34,25.3,25.33,99600.0,19.5195,19.5504,19.5195,19.5427,99600.0
2012-12-28 13:15:00,25.33,25.35,25.33,25.35,45200.0,19.5427,19.5581,19.5427,19.5581,45200.0
2012-12-28 13:20:00,25.34,25.36,25.34,25.35,62800.0,19.5504,19.5658,19.5504,19.5581,62800.0
2012-12-28 13:25:00,25.35,25.35,25.33,25.34,45100.0,19.5581,19.5581,19.5427,19.5504,45100.0
2012-12-28 13:30:00,25.34,25.35,25.33,25.33,39200.0,19.5504,19.5581,19.5427,19.5427,39200.0
2012-12-28 13:35:00,25.33,25.34,25.33,25.34,223800.0,19.5427,19.5504,19.5427,19.5504,223800.0
2012-12-28 13:40:00,25.33,25.36,25.33,25.35,53100.0,19.5427,19.5658,19.5427,19.5581,53100.0
2012-12-28 13:45:00,25.35,25.36,25.34,25.35,31900.0,19.5581,19.5658,19.5504,19.5581,31900.0
2012-12-28 13:50:00,25.34,25.35,25.29,25.29,74500.0,19.5504,19.5581,19.5118,19.5118,74500.0
2012-12-28 13:55:00,25.29,25.32,25.28,25.31,137000.0,19.5118,19.535,19.5041,19.5272,137000.0
2012-12-28 14:00:00,25.32,25.35,25.31,25.32,81800.0,19.535,19.5581,19.5272,19.535,81800.0
2012-12-28 14:05:00,25.33,25.35,25.32,25.34,147400.0,19.5427,19.5581,19.535,19.5504,147400.0
2012-12-28 14:10:00,25.34,25.35,25.32,25.34,55500.0,19.5504,19.5581,19.535,19.5504,55500.0
2012-12-28 14:15:00,25.33,25.33,25.31,25.31,44800.0,19.5427,19.5427,19.5272,19.5272,44800.0
2012-12-28 14:20:00,25.31,25.32,25.29,25.31,115400.0,19.5272,19.535,19.5118,19.5272,115400.0
2012-12-28 14:25:00,25.3,25.31,25.29,25.3,201400.0,19.5195,19.5272,19.5118,19.5195,201400.0
2012-12-28 14:30:00,25.3,25.32,25.29,25.29,70400.0,19.5195,19.535,19.5118,19.5118,70400.0
2012-12-28 14:35:00,25.3,25.3,25.27,25.29,104800.0,19.5195,19.5195,19.4964,19.5118,104800.0
2012-12-28 14:40:00,25.28,25.31,25.28,25.31,31100.0,19.5041,19.5272,19.5041,19.5272,31100.0
2012-12-28 14:45:00,25.3,25.31,25.28,25.29,44300.0,19.5195,19.5272,19.5041,19.5118,44300.0
2012-12-28 14:50:00,25.29,25.29,25.27,25.27,38000.0,19.5118,19.5118,19.4964,19.4964,38000.0
2012-12-28 14:55:00,25.27,25.28,25.27,25.28,32000.0,19.4964,19.5041,19.4964,19.5041,32000.0
2012-12-28 15:00:00,25.28,25.28,25.26,25.27,61000.0,19.5041,19.5041,19.4887,19.4964,61000.0
2012-12-28 15:05:00,25.26,25.27,25.24,25.25,70700.0,19.4887,19.4964,19.4732,19.481,70700.0
2012-12-28 15:10:00,25.25,25.26,25.23,25.24,49300.0,19.481,19.4887,19.4655,19.4732,49300.0
2012-12-28 15:15:00,25.24,25.28,25.24,25.26,95000.0,19.4732,19.5041,19.4732,19.4887,95000.0
2012-12-28 15:20:00,25.26,25.27,25.25,25.26,43200.0,19.4887,19.4964,19.481,19.4887,43200.0
2012-12-28 15:25:00,25.26,25.27,25.25,25.25,337600.0,19.4887,19.4964,19.481,19.481,337600.0
2012-12-28 15:30:00,25.25,25.28,25.25,25.27,71300.0,19.481,19.5041,19.481,19.4964,71300.0
2012-12-28 15:35:00,25.27,25.28,25.21,25.24,328300.0,19.4964,19.5041,19.4501,19.4732,328300.0
2012-12-28 15:40:00,25.25,25.26,25.23,25.25,136600.0,19.481,19.4887,19.4655,19.481,136600.0
2012-12-28 15:45:00,25.24,25.25,25.19,25.19,165400.0,19.4732,19.481,19.4347,19.4347,165400.0
2012-12-28 15:50:00,25.2,25.22,25.18,25.21,275400.0,19.4424,19.4578,19.4269,19.4501,275400.0
2012-12-28 15:55:00,25.22,25.29,25.21,25.26,1965500.0,19.4578,19.5118,19.4501,19.4887,1965500.0
2012-12-31 09:30:00,25.04,25.07,25.0,25.05,448900.0,19.3189,19.3421,19.2881,19.3266,448900.0
2012-12-31 09:35:00,25.06,25.16,25.04,25.16,151600.0,19.3344,19.4115,19.3189,19.4115,151600.0
2012-12-31 09:40:00,25.15,25.16,25.05,25.06,97000.0,19.4038,19.4115,19.3266,19.3344,97000.0
2012-12-31 09:45:00,25.06,25.12,25.05,25.05,185000.0,19.3344,19.3807,19.3266,19.3266,185000.0
2012-12-31 09:50:00,25.05,25.05,25.02,25.04,195200.0,19.3266,19.3266,19.3035,19.3189,195200.0
2012-12-31 09:55:00,25.03,25.1,25.02,25.07,79400.0,19.3112,19.3652,19.3035,19.3421,79400.0
2012-12-31 10:00:00,25.07,25.11,25.07,25.1,67100.0,19.3421,19.3729,19.3421,19.3652,67100.0
2012-12-31 10:05:00,25.1,25.11,25.07,25.08,67000.0,19.3652,19.3729,19.3421,19.3498,67000.0
2012-12-31 10:10:00,25.09,25.09,25.03,25.03,108100.0,19.3575,19.3575,19.3112,19.3112,108100.0
2012-12-31 10:15:00,25.03,25.06,25.02,25.03,72800.0,19.3112,19.3344,19.3035,19.3112,72800.0
2012-12-31 10:20:00,25.02,25.05,25.02,25.05,45800.0,19.3035,19.3266,19.3035,19.3266,45800.0
2012-12-31 10:25:00,25.04,25.11,25.02,25.04,86000.0,19.3189,19.3729,19.3035,19.3189,86000.0
2012-12-31 10:30:00,25.05,25.07,25.04,25.05,64900.0,19.3266,19.3421,19.3189,19.3266,64900.0
2012-12-31 10:35:00,25.05,25.08,25.03,25.06,98600.0,19.3266,19.3498,19.3112,19.3344,98600.0
2012-12-31 10:40:00,25.05,25.08,25.04,25.05,70500.0,19.3266,19.3498,19.3189,19.3266,70500.0
2012-12-31 10:45:00,25.05,25.06,25.02,25.05,150000.0,19.3266,19.3344,19.3035,19.3266,150000.0
2012-12-31 10:50:00,25.05,25.08,25.03,25.07,98300.0,19.3266,19.3498,19.3112,19.3421,98300.0
2012-12-31 10:55:00,25.06,25.08,25.04,25.05,49600.0,19.3344,19.3498,19.3189,19.3266,49600.0
2012-12-31 11:00:00,25.05,25.12,25.05,25.12,105200.0,19.3266,19.3807,19.3266,19.3807,105200.0
2012-12-31 11:05:00,25.1,25.1,25.05,25.07,43000.0,19.3652,19.3652,19.3266,19.3421,43000.0
2012-12-31 11:10:00,25.08,25.1,25.07,25.07,30800.0,19.3498,19.3652,19.3421,19.3421,30800.0
2012-12-31 11:15:00,25.07,25.08,25.05,25.05,22500.0,19.3421,19.3498,19.3266,19.3266,22500.0
2012-12-31 11:20:00,25.05,25.07,25.04,25.05,129500.0,19.3266,19.3421,19.3189,19.3266,129500.0
2012-12-31 11:25:00,25.06,25.06,25.03,25.04,67400.0,19.3344,19.3344,19.3112,19.3189,67400.0
2012-12-31 11:30:00,25.05,25.05,25.03,25.05,52600.0,19.3266,19.3266,19.3112,19.3266,52600.0
2012-12-31 11:35:00,25.05,25.05,25.02,25.04,52800.0,19.3266,19.3266,19.3035,19.3189,52800.0
2012-12-31 11:40:00,25.04,25.06,25.04,25.05,61500.0,19.3189,19.3344,19.3189,19.3266,61500.0
2012-12-31 11:45:00,25.05,25.05,25.02,25.03,141900.0,19.3266,19.3266,19.3035,19.3112,141900.0
2012-12-31 11:50:00,25.03,25.05,25.02,25.02,89200.0,19.3112,19.3266,19.3035,19.3035,89200.0
2012-12-31 11:55:00,25.02,25.03,25.01,25.01,69600.0,19.3035,19.3112,19.2958,19.2958,69600.0
2012-12-31 12:00:00,25.02,25.04,25.01,25.03,85500.0,19.3035,19.3189,19.2958,19.3112,85500.0
2012-12-31 12:05:00,25.03,25.04,25.02,25.03,56000.0,19.3112,19.3189,19.3035,19.3112,56000.0
2012-12-31 12:10:00,25.03,25.04,25.03,25.03,43800.0,19.3112,19.3189,19.3112,19.3112,43800.0
2012-12-31 12:15:00,25.03,25.07,25.03,25.06,103300.0,19.3112,19.3421,19.3112,19.3344,103300.0
2012-12-31 12:20:00,25.06,25.07,25.04,25.06,227600.0,19.3344,19.3421,19.3189,19.3344,227600.0
2012-12-31 12:25:00,25.06,25.09,25.05,25.09,60300.0,19.3344,19.3575,19.3266,19.3575,60300.0
2012-12-31 12:30:00,25.09,25.11,25.08,25.09,61100.0,19.3575,19.3729,19.3498,19.3575,61100.0
2012-12-31 12:35:00,25.09,25.09,25.07,25.08,57600.0,19.3575,19.3575,19.3421,19.3498,57600.0
2012-12-31 12:40:00,25.07,25.16,25.07,25.12,159100.0,19.3421,19.4115,19.3421,19.3807,159100.0
2012-12-31 12:45:00,25.12,25.23,25.12,25.21,230100.0,19.3807,19.4655,19.3807,19.4501,230100.0
2012-12-31 12:50:00,25.21,25.22,25.16,25.17,76800.0,19.4501,19.4578,19.4115,19.4192,76800.0
2012-12-31 12:55:00,25.17,25.17,25.11,25.14,95400.0,19.4192,19.4192,19.3729,19.3961,95400.0
2012-12-31 13:00:00,25.15,25.16,25.12,25.16,101500.0,19.4038,19.4115,19.3807,19.4115,101500.0
2012-12-31 13:05:00,25.16,25.16,25.12,25.14,215200.0,19.4115,19.4115,19.3807,19.3961,215200.0
2012-12-31 13:10:00,25.14,25.2,25.14,25.18,134500.0,19.3961,19.4424,19.3961,19.4269,134500.0
2012-12-31 13:15:00,25.18,25.24,25.17,25.2,106900.0,19.4269,19.4732,19.4192,19.4424,106900.0
2012-12-31 13:20:00,25.2,25.23,25.19,25.23,60500.0,19.4424,19.4655,19.4347,19.4655,60500.0
2012-12-31 13:25:00,25.23,25.24,25.21,25.24,83200.0,19.4655,19.4732,19.4501,19.4732,83200.0
2012-12-31 13:30:00,25.24,25.24,25.19,25.2,56000.0,19.4732,19.4732,19.4347,19.4424,56000.0
2012-12-31 13:35:00,25.19,25.2,25.19,25.2,55400.0,19.4347,19.4424,19.4347,19.4424,55400.0
2012-12-31 13:40:00,25.2,25.22,25.19,25.21,57000.0,19.4424,19.4578,19.4347,19.4501,57000.0
2012-12-31 13:45:00,25.21,25.29,25.14,25.17,347100.0,19.4501,19.5118,19.3961,19.4192,347100.0
2012-12-31 13:50:00,25.16,25.18,25.15,25.18,93000.0,19.4115,19.4269,19.4038,19.4269,93000.0
2012-12-31 13:55:00,25.17,25.23,25.16,25.2,160500.0,19.4192,19.4655,19.4115,19.4424,160500.0
2012-12-31 14:00:00,25.21,25.21,25.19,25.21,69100.0,19.4501,19.4501,19.4347,19.4501,69100.0
2012-12-31 14:05:00,25.21,25.23,25.2,25.21,73100.0,19.4501,19.4655,19.4424,19.4501,73100.0
2012-12-31 14:10:00,25.21,25.21,25.16,25.17,55300.0,19.4501,19.4501,19.4115,19.4192,55300.0
2012-12-31 14:15:00,25.17,25.18,25.0,25.16,90600.0,19.4192,19.4269,19.2881,19.4115,90600.0
2012-12-31 14:20:00,25.16,25.23,25.16,25.23,63800.0,19.4115,19.4655,19.4115,19.4655,63800.0
2012-12-31 14:25:00,25.23,25.24,25.22,25.24,54700.0,19.4655,19.4732,19.4578,19.4732,54700.0
2012-12-31 14:30:00,25.24,25.25,25.22,25.24,104800.0,19.4732,19.481,19.4578,19.4732,104800.0
2012-12-31 14:35:00,25.24,25.24,25.21,25.23,66800.0,19.4732,19.4732,19.4501,19.4655,66800.0
2012-12-31 14:40:00,25.23,25.27,25.23,25.26,153700.0,19.4655,19.4964,19.4655,19.4887,153700.0
2012-12-31 14:45:00,25.26,25.34,25.26,25.33,189900.0,19.4887,19.5504,19.4887,19.5427,189900.0
2012-12-31 14:50:00,25.33,25.34,25.27,25.32,223600.0,19.5427,19.5504,19.4964,19.535,223600.0
2012-12-31 14:55:00,25.33,25.37,25.32,25.35,91400.0,19.5427,19.5735,19.535,19.5581,91400.0
2012-12-31 15:00:00,25.36,25.4,25.34,25.35,102800.0,19.5658,19.5967,19.5504,19.5581,102800.0
2012-12-31 15:05:00,25.36,25.36,25.34,25.34,91300.0,19.5658,19.5658,19.5504,19.5504,91300.0
2012-12-31 15:10:00,25.34,25.35,25.28,25.3,194400.0,19.5504,19.5581,19.5041,19.5195,194400.0
2012-12-31 15:15:00,25.3,25.3,25.26,25.27,104500.0,19.5195,19.5195,19.4887,19.4964,104500.0
2012-12-31 15:20:00,25.27,25.28,25.26,25.26,54800.0,19.4964,19.5041,19.4887,19.4887,54800.0
2012-12-31 15:25:00,25.27,25.3,25.22,25.27,189000.0,19.4964,19.5195,19.4578,19.4964,189000.0
2012-12-31 15:30:00,25.28,25.33,25.28,25.32,117400.0,19.5041,19.5427,19.5041,19.535,117400.0
2012-12-31 15:35:00,25.33,25.37,25.32,25.35,103200.0,19.5427,19.5735,19.535,19.5581,103200.0
2012-12-31 15:40:00,25.36,25.37,25.33,25.35,139900.0,19.5658,19.5735,19.5427,19.5581,139900.0
2012-12-31 15:45:00,25.36,25.42,25.35,25.41,346100.0,19.5658,19.6121,19.5581,19.6044,346100.0
2012-12-31 15:50:00,25.41,25.45,25.39,25.41,316100.0,19.6044,19.6353,19.589,19.6044,316100.0
2012-12-31 15:55:00,25.41,25.49,25.38,25.49,845200.0,19.6044,19.6661,19.5813,19.6661,845200.0
2013-01-02 09:30:00,25.81,25.98,25.78,25.97,1001800.0,19.913,20.0442,19.8899,20.0364,1001800.0
2013-01-02 09:35:00,25.98,26.0,25.92,26.0,774400.0,20.0442,20.0596,19.9979,20.0596,774400.0
2013-01-02 09:40:00,26.0,26.07,25.99,26.04,822600.0,20.0596,20.1136,20.0519,20.0905,822600.0
2013-01-02 09:45:00,26.04,26.22,26.03,26.22,1242400.0,20.0905,20.2293,20.0827,20.2293,1242400.0
2013-01-02 09:50:00,26.22,26.38,26.22,26.36,978800.0,20.2293,20.3528,20.2293,20.3373,978800.0
2013-01-02 09:55:00,26.36,26.48,26.34,26.37,1011600.0,20.3373,20.4299,20.3219,20.3451,1011600.0
2013-01-02 10:00:00,26.37,26.41,26.33,26.39,498400.0,20.3451,20.3759,20.3142,20.3605,498400.0
2013-01-02 10:05:00,26.39,26.4,26.34,26.4,718600.0,20.3605,20.3682,20.3219,20.3682,718600.0
2013-01-02 10:10:00,26.4,26.43,26.35,26.39,429200.0,20.3682,20.3913,20.3296,20.3605,429200.0
2013-01-02 10:15:00,26.39,26.4,26.28,26.35,1140800.0,20.3605,20.3682,20.2756,20.3296,1140800.0
2013-01-02 10:20:00,26.35,26.4,26.35,26.39,556600.0,20.3296,20.3682,20.3296,20.3605,556600.0
2013-01-02 10:25:00,26.38,26.44,26.36,26.44,419000.0,20.3528,20.3991,20.3373,20.3991,419000.0
2013-01-02 10:30:00,26.44,26.46,26.4,26.44,519400.0,20.3991,20.4145,20.3682,20.3991,519400.0
2013-01-02 10:35:00,26.44,26.47,26.43,26.44,294200.0,20.3991,20.4222,20.3913,20.3991,294200.0
2013-01-02 10:40:00,26.44,26.48,26.44,26.47,625000.0,20.3991,20.4299,20.3991,20.4222,625000.0
2013-01-02 10:45:00,26.48,26.48,26.47,26.47,180400.0,20.4299,20.4299,20.4222,20.4222,180400.0
2013-01-02 10:50:00,26.48,26.49,26.42,26.44,541600.0,20.4299,20.4376,20.3836,20.3991,541600.0
2013-01-02 10:55:00,26.45,26.5,26.44,26.5,531000.0,20.4068,20.4454,20.3991,20.4454,531000.0
2013-01-02 11:00:00,26.49,26.5,26.44,26.44,310200.0,20.4376,20.4454,20.3991,20.3991,310200.0
2013-01-02 11:05:00,26.45,26.45,26.41,26.43,467800.0,20.4068,20.4068,20.3759,20.3913,467800.0
2013-01-02 11:10:00,26.43,26.54,26.43,26.53,585800.0,20.3913,20.4762,20.3913,20.4685,585800.0
2013-01-02 11:15:00,26.53,26.62,26.53,26.62,609400.0,20.4685,20.5379,20.4685,20.5379,609400.0
2013-01-02 11:20:00,26.62,26.65,26.6,26.64,395000.0,20.5379,20.5611,20.5225,20.5534,395000.0
2013-01-02 11:25:00,26.64,26.65,26.58,26.62,944000.0,20.5534,20.5611,20.5071,20.5379,944000.0
2013-01-02 11:30:00,26.62,26.63,26.47,26.53,789200.0,20.5379,20.5457,20.4222,20.4685,789200.0
2013-01-02 11:35:00,26.52,26.56,26.52,26.56,122400.0,20.4608,20.4916,20.4608,20.4916,122400.0
2013-01-02 11:40:00,26.56,26.58,26.53,26.56,381400.0,20.4916,20.5071,20.4685,20.4916,381400.0
2013-01-02 11:45:00,26.56,26.58,26.52,26.53,267000.0,20.4916,20.5071,20.4608,20.4685,267000.0
2013-01-02 11:50:00,26.54,26.59,26.54,26.54,285000.0,20.4762,20.5148,20.4762,20.4762,285000.0
2013-01-02 11:55:00,26.54,26.55,26.48,26.55,445400.0,20.4762,20.4839,20.4299,20.4839,445400.0
2013-01-02 12:00:00,26.55,26.55,26.52,26.54,137000.0,20.4839,20.4839,20.4608,20.4762,137000.0
2013-01-02 12:05:00,26.53,26.62,26.53,26.61,168400.0,20.4685,20.5379,20.4685,20.5302,168400.0
2013-01-02 12:10:00,26.61,26.66,26.6,26.65,189600.0,20.5302,20.5688,20.5225,20.5611,189600.0
2013-01-02 12:15:00,26.65,26.66,26.58,26.59,1086800.0,20.5611,20.5688,20.5071,20.5148,1086800.0
2013-01-02 12:20:00,26.59,26.59,26.48,26.49,339400.0,20.5148,20.5148,20.4299,20.4376,339400.0
2013-01-02 12:25:00,26.49,26.5,26.44,26.45,325000.0,20.4376,20.4454,20.3991,20.4068,325000.0
2013-01-02 12:30:00,26.44,26.45,26.38,26.38,177400.0,20.3991,20.4068,20.3528,20.3528,177400.0
2013-01-02 12:35:00,26.37,26.39,26.36,26.38,245000.0,20.3451,20.3605,20.3373,20.3528,245000.0
2013-01-02 12:40:00,26.39,26.41,26.38,26.4,253600.0,20.3605,20.3759,20.3528,20.3682,253600.0
2013-01-02 12:45:00,26.41,26.46,26.39,26.39,243600.0,20.3759,20.4145,20.3605,20.3605,243600.0
2013-01-02 12:50:00,26.4,26.41,26.36,26.39,184600.0,20.3682,20.3759,20.3373,20.3605,184600.0
2013-01-02 12:55:00,26.4,26.41,26.35,26.38,180600.0,20.3682,20.3759,20.3296,20.3528,180600.0
2013-01-02 13:00:00,26.39,26.4,26.36,26.37,91800.0,20.3605,20.3682,20.3373,20.3451,91800.0
2013-01-02 13:05:00,26.37,26.41,26.34,26.4,146200.0,20.3451,20.3759,20.3219,20.3682,146200.0
2013-01-02 13:10:00,26.41,26.44,26.4,26.43,183400.0,20.3759,20.3991,20.3682,20.3913,183400.0
2013-01-02 13:15:00,26.44,26.45,26.39,26.39,185400.0,20.3991,20.4068,20.3605,20.3605,185400.0
2013-01-02 13:20:00,26.39,26.39,26.29,26.3,312400.0,20.3605,20.3605,20.2833,20.2911,312400.0
2013-01-02 13:25:00,26.29,26.35,26.29,26.34,157600.0,20.2833,20.3296,20.2833,20.3219,157600.0
2013-01-02 13:30:00,26.35,26.38,26.34,26.36,165800.0,20.3296,20.3528,20.3219,20.3373,165800.0
2013-01-02 13:35:00,26.35,26.37,26.33,26.35,154400.0,20.3296,20.3451,20.3142,20.3296,154400.0
2013-01-02 13:40:00,26.35,26.35,26.32,26.34,110600.0,20.3296,20.3296,20.3065,20.3219,110600.0
2013-01-02 13:45:00,26.33,26.37,26.33,26.34,195000.0,20.3142,20.3451,20.3142,20.3219,195000.0
2013-01-02 13:50:00,26.35,26.36,26.34,26.36,83600.0,20.3296,20.3373,20.3219,20.3373,83600.0
2013-01-02 13:55:00,26.36,26.4,26.35,26.36,305600.0,20.3373,20.3682,20.3296,20.3373,305600.0
2013-01-02 14:00:00,26.35,26.38,26.34,26.38,118800.0,20.3296,20.3528,20.3219,20.3528,118800.0
2013-01-02 14:05:00,26.38,26.38,26.33,26.35,134200.0,20.3528,20.3528,20.3142,20.3296,134200.0
2013-01-02 14:10:00,26.35,26.38,26.34,26.38,211200.0,20.3296,20.3528,20.3219,20.3528,211200.0
2013-01-02 14:15:00,26.38,26.4,26.37,26.39,203400.0,20.3528,20.3682,20.3451,20.3605,203400.0
2013-01-02 14:20:00,26.39,26.4,26.36,26.36,189000.0,20.3605,20.3682,20.3373,20.3373,189000.0
2013-01-02 14:25:00,26.36,26.37,26.31,26.33,230400.0,20.3373,20.3451,20.2988,20.3142,230400.0
2013-01-02 14:30:00,26.33,26.35,26.31,26.31,105200.0,20.3142,20.3296,20.2988,20.2988,105200.0
2013-01-02 14:35:00,26.31,26.34,26.31,26.34,151600.0,20.2988,20.3219,20.2988,20.3219,151600.0
2013-01-02 14:40:00,26.34,26.35,26.34,26.35,123800.0,20.3219,20.3296,20.3219,20.3296,123800.0
2013-01-02 14:45:00,26.35,26.35,26.34,26.34,110800.0,20.3296,20.3296,20.3219,20.3219,110800.0
2013-01-02 14:50:00,26.35,26.42,26.34,26.42,338600.0,20.3296,20.3836,20.3219,20.3836,338600.0
2013-01-02 14:55:00,26.42,26.47,26.41,26.42,346400.0,20.3836,20.4222,20.3759,20.3836,346400.0
2013-01-02 15:00:00,26.41,26.46,26.41,26.42,403800.0,20.3759,20.4145,20.3759,20.3836,403800.0
2013-01-02 15:05:00,26.42,26.47,26.41,26.47,192000.0,20.3836,20.4222,20.3759,20.4222,192000.0
2013-01-02 15:10:00,26.47,26.48,26.45,26.48,215600.0,20.4222,20.4299,20.4068,20.4299,215600.0
2013-01-02 15:15:00,26.49,26.53,26.48,26.53,330800.0,20.4376,20.4685,20.4299,20.4685,330800.0
2013-01-02 15:20:00,26.53,26.56,26.5,26.51,716600.0,20.4685,20.4916,20.4454,20.4531,716600.0
2013-01-02 15:25:00,26.52,26.54,26.5,26.52,260800.0,20.4608,20.4762,20.4454,20.4608,260800.0
2013-01-02 15:30:00,26.52,26.53,26.49,26.53,246200.0,20.4608,20.4685,20.4376,20.4685,246200.0
2013-01-02 15:35:00,26.53,26.6,26.53,26.59,626000.0,20.4685,20.5225,20.4685,20.5148,626000.0
2013-01-02 15:40:00,26.59,26.6,26.51,26.54,494400.0,20.5148,20.5225,20.4531,20.4762,494400.0
2013-01-02 15:45:00,26.55,26.56,26.5,26.5,538400.0,20.4839,20.4916,20.4454,20.4454,538400.0
2013-01-02 15:50:00,26.51,26.65,26.51,26.64,1112600.0,20.4531,20.5611,20.4531,20.5534,1112600.0
2013-01-02 15:55:00,26.65,26.69,26.59,26.67,1840200.0,20.5611,20.5919,20.5148,20.5765,1840200.0
2013-01-03 09:30:00,26.7,26.77,26.62,26.69,281900.0,20.5997,20.6537,20.5379,20.5919,281900.0
2013-01-03 09:35:00,26.69,26.7,26.65,26.67,128000.0,20.5919,20.5997,20.5611,20.5765,128000.0
2013-01-03 09:40:00,26.68,26.72,26.64,26.67,261400.0,20.5842,20.6151,20.5534,20.5765,261400.0
2013-01-03 09:45:00,26.67,26.68,26.58,26.67,235700.0,20.5765,20.5842,20.5071,20.5765,235700.0
2013-01-03 09:50:00,26.67,26.68,26.64,26.67,148700.0,20.5765,20.5842,20.5534,20.5765,148700.0
2013-01-03 09:55:00,26.67,26.67,26.58,26.59,137700.0,20.5765,20.5765,20.5071,20.5148,137700.0
2013-01-03 10:00:00,26.58,26.62,26.55,26.57,180700.0,20.5071,20.5379,20.4839,20.4994,180700.0
2013-01-03 10:05:00,26.56,26.57,26.49,26.49,159200.0,20.4916,20.4994,20.4376,20.4376,159200.0
2013-01-03 10:10:00,26.5,26.52,26.49,26.52,129900.0,20.4454,20.4608,20.4376,20.4608,129900.0
2013-01-03 10:15:00,26.52,26.53,26.51,26.52,156100.0,20.4608,20.4685,20.4531,20.4608,156100.0
2013-01-03 10:20:00,26.52,26.54,26.51,26.52,64000.0,20.4608,20.4762,20.4531,20.4608,64000.0
2013-01-03 10:25:00,26.53,26.54,26.51,26.53,123100.0,20.4685,20.4762,20.4531,20.4685,123100.0
2013-01-03 10:30:00,26.54,26.55,26.51,26.52,150900.0,20.4762,20.4839,20.4531,20.4608,150900.0
2013-01-03 10:35:00,26.51,26.54,26.5,26.54,51500.0,20.4531,20.4762,20.4454,20.4762,51500.0
2013-01-03 10:40:00,26.54,26.56,26.53,26.54,57000.0,20.4762,20.4916,20.4685,20.4762,57000.0
2013-01-03 10:45:00,26.55,26.55,26.5,26.5,44100.0,20.4839,20.4839,20.4454,20.4454,44100.0
2013-01-03 10:50:00,26.5,26.55,26.5,26.55,46300.0,20.4454,20.4839,20.4454,20.4839,46300.0
2013-01-03 10:55:00,26.55,26.57,26.54,26.57,64600.0,20.4839,20.4994,20.4762,20.4994,64600.0
2013-01-03 11:00:00,26.56,26.64,26.56,26.63,199500.0,20.4916,20.5534,20.4916,20.5457,199500.0
2013-01-03 11:05:00,26.63,26.67,26.62,26.64,126900.0,20.5457,20.5765,20.5379,20.5534,126900.0
2013-01-03 11:10:00,26.65,26.67,26.63,26.66,78100.0,20.5611,20.5765,20.5457,20.5688,78100.0
2013-01-03 11:15:00,26.67,26.68,26.63,26.64,58600.0,20.5765,20.5842,20.5457,20.5534,58600.0
2013-01-03 11:20:00,26.64,26.66,26.62,26.65,65300.0,20.5534,20.5688,20.5379,20.5611,65300.0
2013-01-03 11:25:00,26.66,26.68,26.65,26.67,60000.0,20.5688,20.5842,20.5611,20.5765,60000.0
2013-01-03 11:30:00,26.67,26.7,26.65,26.7,70700.0,20.5765,20.5997,20.5611,20.5997,70700.0
2013-01-03 11:35:00,26.7,26.72,26.69,26.71,148300.0,20.5997,20.6151,20.5919,20.6074,148300.0
2013-01-03 11:40:00,26.72,26.72,26.68,26.69,72200.0,20.6151,20.6151,20.5842,20.5919,72200.0
2013-01-03 11:45:00,26.68,26.71,26.67,26.71,68600.0,20.5842,20.6074,20.5765,20.6074,68600.0
2013-01-03 11:50:00,26.71,26.72,26.7,26.71,64500.0,20.6074,20.6151,20.5997,20.6074,64500.0
2013-01-03 11:55:00,26.71,26.72,26.67,26.69,76300.0,20.6074,20.6151,20.5765,20.5919,76300.0
2013-01-03 12:00:00,26.69,26.7,26.61,26.61,251900.0,20.5919,20.5997,20.5302,20.5302,251900.0
2013-01-03 12:05:00,26.6,26.64,26.6,26.64,52100.0,20.5225,20.5534,20.5225,20.5534,52100.0
2013-01-03 12:10:00,26.64,26.66,26.63,26.66,32700.0,20.5534,20.5688,20.5457,20.5688,32700.0
2013-01-03 12:15:00,26.65,26.66,26.62,26.62,47500.0,20.5611,20.5688,20.5379,20.5379,47500.0
2013-01-03 12:20:00,26.62,26.63,26.62,26.63,25900.0,20.5379,20.5457,20.5379,20.5457,25900.0
2013-01-03 12:25:00,26.63,26.64,26.61,26.61,110400.0,20.5457,20.5534,20.5302,20.5302,110400.0
2013-01-03 12:30:00,26.61,26.63,26.59,26.6,72100.0,20.5302,20.5457,20.5148,20.5225,72100.0
2013-01-03 12:35:00,26.6,26.62,26.6,26.62,48800.0,20.5225,20.5379,20.5225,20.5379,48800.0
2013-01-03 12:40:00,26.63,26.64,26.62,26.63,68100.0,20.5457,20.5534,20.5379,20.5457,68100.0
2013-01-03 12:45:00,26.63,26.63,26.59,26.59,44200.0,20.5457,20.5457,20.5148,20.5148,44200.0
2013-01-03 12:50:00,26.6,26.61,26.59,26.61,51000.0,20.5225,20.5302,20.5148,20.5302,51000.0
2013-01-03 12:55:00,26.6,26.61,26.59,26.59,33700.0,20.5225,20.5302,20.5148,20.5148,33700.0
2013-01-03 13:00:00,26.6,26.6,26.57,26.59,27700.0,20.5225,20.5225,20.4994,20.5148,27700.0
2013-01-03 13:05:00,26.58,26.6,26.58,26.59,33500.0,20.5071,20.5225,20.5071,20.5148,33500.0
2013-01-03 13:10:00,26.6,26.6,26.56,26.57,47400.0,20.5225,20.5225,20.4916,20.4994,47400.0
2013-01-03 13:15:00,26.57,26.61,26.56,26.61,50500.0,20.4994,20.5302,20.4916,20.5302,50500.0
2013-01-03 13:20:00,26.6,26.61,26.58,26.59,47700.0,20.5225,20.5302,20.5071,20.5148,47700.0
2013-01-03 13:25:00,26.59,26.61,26.58,26.61,100900.0,20.5148,20.5302,20.5071,20.5302,100900.0
2013-01-03 13:30:00,26.61,26.62,26.6,26.61,36300.0,20.5302,20.5379,20.5225,20.5302,36300.0
2013-01-03 13:35:00,26.61,26.61,26.61,26.61,0.0,20.5302,20.5302,20.5302,20.5302,0.0
2013-01-03 13:40:00,26.61,26.61,26.61,26.61,0.0,20.5302,20.5302,20.5302,20.5302,0.0
2013-01-03 13:45:00,26.61,26.61,26.61,26.61,0.0,20.5302,20.5302,20.5302,20.5302,0.0
2013-01-03 13:50:00,26.61,26.61,26.55,26.56,64200.0,20.5302,20.5302,20.4839,20.4916,64200.0
2013-01-03 13:55:00,26.57,26.58,26.56,26.57,82600.0,20.4994,20.5071,20.4916,20.4994,82600.0
2013-01-03 14:00:00,26.57,26.57,26.52,26.57,122500.0,20.4994,20.4994,20.4608,20.4994,122500.0
2013-01-03 14:05:00,26.57,26.58,26.5,26.57,117400.0,20.4994,20.5071,20.4454,20.4994,117400.0
2013-01-03 14:10:00,26.58,26.61,26.56,26.59,84100.0,20.5071,20.5302,20.4916,20.5148,84100.0
2013-01-03 14:15:00,26.6,26.61,26.58,26.6,157600.0,20.5225,20.5302,20.5071,20.5225,157600.0
2013-01-03 14:20:00,26.6,26.61,26.5,26.56,137800.0,20.5225,20.5302,20.4454,20.4916,137800.0
2013-01-03 14:25:00,26.56,26.59,26.55,26.59,69000.0,20.4916,20.5148,20.4839,20.5148,69000.0
2013-01-03 14:30:00,26.59,26.6,26.57,26.6,103600.0,20.5148,20.5225,20.4994,20.5225,103600.0
2013-01-03 14:35:00,26.6,26.61,26.58,26.59,78700.0,20.5225,20.5302,20.5071,20.5148,78700.0
2013-01-03 14:40:00,26.59,26.64,26.58,26.63,78600.0,20.5148,20.5534,20.5071,20.5457,78600.0
2013-01-03 14:45:00,26.63,26.64,26.62,26.62,30400.0,20.5457,20.5534,20.5379,20.5379,30400.0
2013-01-03 14:50:00,26.63,26.63,26.6,26.6,63300.0,20.5457,20.5457,20.5225,20.5225,63300.0
2013-01-03 14:55:00,26.6,26.63,26.6,26.63,89900.0,20.5225,20.5457,20.5225,20.5457,89900.0
2013-01-03 15:00:00,26.63,26.63,26.6,26.62,81800.0,20.5457,20.5457,20.5225,20.5379,81800.0
2013-01-03 15:05:00,26.63,26.63,26.6,26.6,41500.0,20.5457,20.5457,20.5225,20.5225,41500.0
2013-01-03 15:10:00,26.6,26.62,26.59,26.61,89100.0,20.5225,20.5379,20.5148,20.5302,89100.0
2013-01-03 15:15:00,26.61,26.62,26.6,26.6,42000.0,20.5302,20.5379,20.5225,20.5225,42000.0
2013-01-03 15:20:00,26.6,26.62,26.58,26.6,113500.0,20.5225,20.5379,20.5071,20.5225,113500.0
2013-01-03 15:25:00,26.6,26.6,26.58,26.58,170000.0,20.5225,20.5225,20.5071,20.5071,170000.0
2013-01-03 15:30:00,26.59,26.59,26.56,26.57,135700.0,20.5148,20.5148,20.4916,20.4994,135700.0
2013-01-03 15:35:00,26.57,26.61,26.56,26.61,141600.0,20.4994,20.5302,20.4916,20.5302,141600.0
2013-01-03 15:40:00,26.61,26.62,26.59,26.61,234600.0,20.5302,20.5379,20.5148,20.5302,234600.0
2013-01-03 15:45:00,26.61,26.63,26.6,26.61,220800.0,20.5302,20.5457,20.5225,20.5302,220800.0
2013-01-03 15:50:00,26.61,26.63,26.58,26.58,292600.0,20.5302,20.5457,20.5071,20.5071,292600.0
2013-01-03 15:55:00,26.58,26.65,26.58,26.64,345900.0,20.5071,20.5611,20.5071,20.5534,345900.0
2013-01-04 09:30:00,26.7,26.75,26.55,26.64,122800.0,20.5997,20.6382,20.4839,20.5534,122800.0
2013-01-04 09:35:00,26.64,26.65,26.59,26.62,54600.0,20.5534,20.5611,20.5148,20.5379,54600.0
2013-01-04 09:40:00,26.62,26.65,26.6,26.65,136800.0,20.5379,20.5611,20.5225,20.5611,136800.0
2013-01-04 09:45:00,26.64,26.64,26.59,26.63,140800.0,20.5534,20.5534,20.5148,20.5457,140800.0
2013-01-04 09:50:00,26.63,26.67,26.62,26.66,91100.0,20.5457,20.5765,20.5379,20.5688,91100.0
2013-01-04 09:55:00,26.66,26.7,26.65,26.7,106200.0,20.5688,20.5997,20.5611,20.5997,106200.0
2013-01-04 10:00:00,26.7,26.75,26.69,26.69,229200.0,20.5997,20.6382,20.5919,20.5919,229200.0
2013-01-04 10:05:00,26.7,26.71,26.68,26.69,69900.0,20.5997,20.6074,20.5842,20.5919,69900.0
2013-01-04 10:10:00,26.69,26.75,26.69,26.74,82900.0,20.5919,20.6382,20.5919,20.6305,82900.0
2013-01-04 10:15:00,26.74,26.77,26.73,26.74,108800.0,20.6305,20.6537,20.6228,20.6305,108800.0
2013-01-04 10:20:00,26.73,26.75,26.67,26.72,127900.0,20.6228,20.6382,20.5765,20.6151,127900.0
2013-01-04 10:25:00,26.72,26.76,26.71,26.75,184500.0,20.6151,20.646,20.6074,20.6382,184500.0
2013-01-04 10:30:00,26.75,26.77,26.71,26.72,144800.0,20.6382,20.6537,20.6074,20.6151,144800.0
2013-01-04 10:35:00,26.72,26.73,26.67,26.72,148100.0,20.6151,20.6228,20.5765,20.6151,148100.0
2013-01-04 10:40:00,26.71,26.71,26.65,26.65,187400.0,20.6074,20.6074,20.5611,20.5611,187400.0
2013-01-04 10:45:00,26.65,26.68,26.64,26.64,115600.0,20.5611,20.5842,20.5534,20.5534,115600.0
2013-01-04 10:50:00,26.65,26.65,26.58,26.59,96600.0,20.5611,20.5611,20.5071,20.5148,96600.0
2013-01-04 10:55:00,26.6,26.62,26.59,26.61,56800.0,20.5225,20.5379,20.5148,20.5302,56800.0
2013-01-04 11:00:00,26.61,26.64,26.6,26.6,68600.0,20.5302,20.5534,20.5225,20.5225,68600.0
2013-01-04 11:05:00,26.6,26.61,26.6,26.61,15300.0,20.5225,20.5302,20.5225,20.5302,15300.0
2013-01-04 11:10:00,26.61,26.65,26.6,26.64,85800.0,20.5302,20.5611,20.5225,20.5534,85800.0
2013-01-04 11:15:00,26.64,26.67,26.62,26.63,31700.0,20.5534,20.5765,20.5379,20.5457,31700.0
2013-01-04 11:20:00,26.64,26.65,26.62,26.64,65100.0,20.5534,20.5611,20.5379,20.5534,65100.0
2013-01-04 11:25:00,26.64,26.69,26.63,26.68,121900.0,20.5534,20.5919,20.5457,20.5842,121900.0
2013-01-04 11:30:00,26.68,26.73,26.67,26.73,74900.0,20.5842,20.6228,20.5765,20.6228,74900.0
2013-01-04 11:35:00,26.73,26.75,26.7,26.71,61900.0,20.6228,20.6382,20.5997,20.6074,61900.0
2013-01-04 11:40:00,26.71,26.74,26.71,26.72,45900.0,20.6074,20.6305,20.6074,20.6151,45900.0
2013-01-04 11:45:00,26.72,26.74,26.71,26.71,67600.0,20.6151,20.6305,20.6074,20.6074,67600.0
2013-01-04 11:50:00,26.72,26.75,26.71,26.75,82100.0,20.6151,20.6382,20.6074,20.6382,82100.0
2013-01-04 11:55:00,26.75,26.76,26.72,26.73,95200.0,20.6382,20.646,20.6151,20.6228,95200.0
2013-01-04 12:00:00,26.73,26.73,26.7,26.7,21800.0,20.6228,20.6228,20.5997,20.5997,21800.0
2013-01-04 12:05:00,26.69,26.71,26.68,26.68,57600.0,20.5919,20.6074,20.5842,20.5842,57600.0
2013-01-04 12:10:00,26.68,26.73,26.68,26.73,48300.0,20.5842,20.6228,20.5842,20.6228,48300.0
2013-01-04 12:15:00,26.72,26.74,26.71,26.73,68900.0,20.6151,20.6305,20.6074,20.6228,68900.0
2013-01-04 12:20:00,26.73,26.76,26.73,26.75,82000.0,20.6228,20.646,20.6228,20.6382,82000.0
2013-01-04 12:25:00,26.75,26.75,26.72,26.75,130600.0,20.6382,20.6382,20.6151,20.6382,130600.0
2013-01-04 12:30:00,26.75,26.77,26.74,26.77,161100.0,20.6382,20.6537,20.6305,20.6537,161100.0
2013-01-04 12:35:00,26.77,26.77,26.76,26.77,37500.0,20.6537,20.6537,20.646,20.6537,37500.0
2013-01-04 12:40:00,26.77,26.8,26.75,26.77,75900.0,20.6537,20.6768,20.6382,20.6537,75900.0
2013-01-04 12:45:00,26.77,26.78,26.76,26.78,27800.0,20.6537,20.6614,20.646,20.6614,27800.0
2013-01-04 12:50:00,26.78,26.8,26.76,26.8,74000.0,20.6614,20.6768,20.646,20.6768,74000.0
2013-01-04 12:55:00,26.79,26.8,26.76,26.77,52800.0,20.6691,20.6768,20.646,20.6537,52800.0
2013-01-04 13:00:00,26.77,26.78,26.74,26.74,23400.0,20.6537,20.6614,20.6305,20.6305,23400.0
2013-01-04 13:05:00,26.75,26.77,26.74,26.77,71100.0,20.6382,20.6537,20.6305,20.6537,71100.0
2013-01-04 13:10:00,26.77,26.78,26.75,26.76,22300.0,20.6537,20.6614,20.6382,20.646,22300.0
2013-01-04 13:15:00,26.77,26.77,26.74,26.75,31900.0,20.6537,20.6537,20.6305,20.6382,31900.0
2013-01-04 13:20:00,26.76,26.78,26.75,26.77,62600.0,20.646,20.6614,20.6382,20.6537,62600.0
2013-01-04 13:25:00,26.77,26.78,26.76,26.78,18900.0,20.6537,20.6614,20.646,20.6614,18900.0
2013-01-04 13:30:00,26.78,26.79,26.77,26.79,39000.0,20.6614,20.6691,20.6537,20.6691,39000.0
2013-01-04 13:35:00,26.79,26.82,26.79,26.81,107300.0,20.6691,20.6922,20.6691,20.6845,107300.0
2013-01-04 13:40:00,26.82,26.83,26.8,26.8,61900.0,20.6922,20.7,20.6768,20.6768,61900.0
2013-01-04 13:45:00,26.81,26.83,26.8,26.83,52300.0,20.6845,20.7,20.6768,20.7,52300.0
2013-01-04 13:50:00,26.83,26.83,26.78,26.8,45700.0,20.7,20.7,20.6614,20.6768,45700.0
2013-01-04 13:55:00,26.8,26.8,26.78,26.78,29600.0,20.6768,20.6768,20.6614,20.6614,29600.0
2013-01-04 14:00:00,26.78,26.8,26.77,26.77,48300.0,20.6614,20.6768,20.6537,20.6537,48300.0
2013-01-04 14:05:00,26.77,26.79,26.76,26.76,66100.0,20.6537,20.6691,20.646,20.646,66100.0
2013-01-04 14:10:00,26.76,26.79,26.75,26.77,60200.0,20.646,20.6691,20.6382,20.6537,60200.0
2013-01-04 14:15:00,26.77,26.77,26.74,26.75,21800.0,20.6537,20.6537,20.6305,20.6382,21800.0
2013-01-04 14:20:00,26.75,26.75,26.73,26.73,38500.0,20.6382,20.6382,20.6228,20.6228,38500.0
2013-01-04 14:25:00,26.73,26.79,26.73,26.78,193600.0,20.6228,20.6691,20.6228,20.6614,193600.0
2013-01-04 14:30:00,26.79,26.8,26.77,26.78,90000.0,20.6691,20.6768,20.6537,20.6614,90000.0
2013-01-04 14:35:00,26.77,26.79,26.76,26.78,58500.0,20.6537,20.6691,20.646,20.6614,58500.0
2013-01-04 14:40:00,26.78,26.78,26.75,26.75,24400.0,20.6614,20.6614,20.6382,20.6382,24400.0
2013-01-04 14:45:00,26.75,26.76,26.73,26.74,60400.0,20.6382,20.646,20.6228,20.6305,60400.0
2013-01-04 14:50:00,26.74,26.76,26.73,26.74,50900.0,20.6305,20.646,20.6228,20.6305,50900.0
2013-01-04 14:55:00,26.75,26.77,26.74,26.77,68500.0,20.6382,20.6537,20.6305,20.6537,68500.0
2013-01-04 15:00:00,26.76,26.78,26.75,26.78,54400.0,20.646,20.6614,20.6382,20.6614,54400.0
2013-01-04 15:05:00,26.78,26.78,26.75,26.75,58400.0,20.6614,20.6614,20.6382,20.6382,58400.0
2013-01-04 15:10:00,26.75,26.77,26.74,26.75,88300.0,20.6382,20.6537,20.6305,20.6382,88300.0
2013-01-04 15:15:00,26.75,26.76,26.73,26.73,60600.0,20.6382,20.646,20.6228,20.6228,60600.0
2013-01-04 15:20:00,26.74,26.76,26.73,26.76,101600.0,20.6305,20.646,20.6228,20.646,101600.0
2013-01-04 15:25:00,26.76,26.77,26.74,26.76,119200.0,20.646,20.6537,20.6305,20.646,119200.0
2013-01-04 15:30:00,26.75,26.76,26.73,26.75,112000.0,20.6382,20.646,20.6228,20.6382,112000.0
2013-01-04 15:35:00,26.75,26.76,26.74,26.75,127100.0,20.6382,20.646,20.6305,20.6382,127100.0
2013-01-04 15:40:00,26.76,26.76,26.74,26.75,109900.0,20.646,20.646,20.6305,20.6382,109900.0
2013-01-04 15:45:00,26.75,26.75,26.7,26.7,183700.0,20.6382,20.6382,20.5997,20.5997,183700.0
2013-01-04 15:50:00,26.71,26.76,26.7,26.76,362700.0,20.6074,20.646,20.5997,20.646,362700.0
2013-01-04 15:55:00,26.76,26.76,26.72,26.73,432900.0,20.646,20.646,20.6151,20.6228,432900.0
2013-01-07 09:30:00,26.62,26.74,26.56,26.61,471400.0,20.5379,20.6305,20.4916,20.5302,471400.0
2013-01-07 09:35:00,26.61,26.61,26.56,26.61,204600.0,20.5302,20.5302,20.4916,20.5302,204600.0
2013-01-07 09:40:00,26.6,26.61,26.59,26.59,229400.0,20.5225,20.5302,20.5148,20.5148,229400.0
2013-01-07 09:45:00,26.59,26.6,26.56,26.58,286800.0,20.5148,20.5225,20.4916,20.5071,286800.0
2013-01-07 09:50:00,26.58,26.61,26.55,26.61,182200.0,20.5071,20.5302,20.4839,20.5302,182200.0
2013-01-07 09:55:00,26.61,26.63,26.58,26.62,207000.0,20.5302,20.5457,20.5071,20.5379,207000.0
2013-01-07 10:00:00,26.62,26.62,26.6,26.61,68000.0,20.5379,20.5379,20.5225,20.5302,68000.0
2013-01-07 10:05:00,26.61,26.61,26.59,26.61,210200.0,20.5302,20.5302,20.5148,20.5302,210200.0
2013-01-07 10:10:00,26.61,26.64,26.6,26.6,143800.0,20.5302,20.5534,20.5225,20.5225,143800.0
2013-01-07 10:15:00,26.61,26.62,26.6,26.6,114600.0,20.5302,20.5379,20.5225,20.5225,114600.0
2013-01-07 10:20:00,26.6,26.61,26.59,26.59,230600.0,20.5225,20.5302,20.5148,20.5148,230600.0
2013-01-07 10:25:00,26.6,26.63,26.59,26.63,99200.0,20.5225,20.5457,20.5148,20.5457,99200.0
2013-01-07 10:30:00,26.62,26.63,26.61,26.62,82800.0,20.5379,20.5457,20.5302,20.5379,82800.0
2013-01-07 10:35:00,26.63,26.64,26.61,26.62,145400.0,20.5457,20.5534,20.5302,20.5379,145400.0
2013-01-07 10:40:00,26.62,26.63,26.61,26.61,70400.0,20.5379,20.5457,20.5302,20.5302,70400.0
2013-01-07 10:45:00,26.61,26.63,26.6,26.61,73400.0,20.5302,20.5457,20.5225,20.5302,73400.0
2013-01-07 10:50:00,26.61,26.61,26.6,26.61,101000.0,20.5302,20.5302,20.5225,20.5302,101000.0
2013-01-07 10:55:00,26.61,26.62,26.59,26.6,217400.0,20.5302,20.5379,20.5148,20.5225,217400.0
2013-01-07 11:00:00,26.6,26.62,26.59,26.6,100800.0,20.5225,20.5379,20.5148,20.5225,100800.0
2013-01-07 11:05:00,26.6,26.63,26.6,26.62,216800.0,20.5225,20.5457,20.5225,20.5379,216800.0
2013-01-07 11:10:00,26.61,26.62,26.6,26.61,204200.0,20.5302,20.5379,20.5225,20.5302,204200.0
2013-01-07 11:15:00,26.61,26.61,26.59,26.6,146800.0,20.5302,20.5302,20.5148,20.5225,146800.0
2013-01-07 11:20:00,26.59,26.62,26.59,26.62,191600.0,20.5148,20.5379,20.5148,20.5379,191600.0
2013-01-07 11:25:00,26.62,26.64,26.6,26.63,281000.0,20.5379,20.5534,20.5225,20.5457,281000.0
2013-01-07 11:30:00,26.63,26.64,26.62,26.63,138400.0,20.5457,20.5534,20.5379,20.5457,138400.0
2013-01-07 11:35:00,26.63,26.63,26.61,26.61,101400.0,20.5457,20.5457,20.5302,20.5302,101400.0
2013-01-07 11:40:00,26.61,26.61,26.59,26.6,118000.0,20.5302,20.5302,20.5148,20.5225,118000.0
2013-01-07 11:45:00,26.59,26.61,26.59,26.59,446000.0,20.5148,20.5302,20.5148,20.5148,446000.0
2013-01-07 11:50:00,26.6,26.63,26.59,26.61,279200.0,20.5225,20.5457,20.5148,20.5302,279200.0
2013-01-07 11:55:00,26.61,26.64,26.6,26.62,156400.0,20.5302,20.5534,20.5225,20.5379,156400.0
2013-01-07 12:00:00,26.62,26.64,26.6,26.6,360400.0,20.5379,20.5534,20.5225,20.5225,360400.0
2013-01-07 12:05:00,26.61,26.63,26.6,26.62,142200.0,20.5302,20.5457,20.5225,20.5379,142200.0
2013-01-07 12:10:00,26.61,26.62,26.6,26.6,81000.0,20.5302,20.5379,20.5225,20.5225,81000.0
2013-01-07 12:15:00,26.61,26.62,26.59,26.61,132200.0,20.5302,20.5379,20.5148,20.5302,132200.0
2013-01-07 12:20:00,26.61,26.61,26.6,26.6,22200.0,20.5302,20.5302,20.5225,20.5225,22200.0
2013-01-07 12:25:00,26.6,26.61,26.58,26.61,223000.0,20.5225,20.5302,20.5071,20.5302,223000.0
2013-01-07 12:30:00,26.61,26.64,26.6,26.6,185000.0,20.5302,20.5534,20.5225,20.5225,185000.0
2013-01-07 12:35:00,26.61,26.62,26.6,26.62,54000.0,20.5302,20.5379,20.5225,20.5379,54000.0
2013-01-07 12:40:00,26.61,26.62,26.6,26.6,58800.0,20.5302,20.5379,20.5225,20.5225,58800.0
2013-01-07 12:45:00,26.61,26.62,26.6,26.61,37000.0,20.5302,20.5379,20.5225,20.5302,37000.0
2013-01-07 12:50:00,26.61,26.61,26.59,26.6,144800.0,20.5302,20.5302,20.5148,20.5225,144800.0
2013-01-07 12:55:00,26.6,26.62,26.59,26.61,140800.0,20.5225,20.5379,20.5148,20.5302,140800.0
2013-01-07 13:00:00,26.61,26.62,26.6,26.61,81000.0,20.5302,20.5379,20.5225,20.5302,81000.0
2013-01-07 13:05:00,26.61,26.63,26.59,26.6,121000.0,20.5302,20.5457,20.5148,20.5225,121000.0
2013-01-07 13:10:00,26.6,26.6,26.59,26.6,96600.0,20.5225,20.5225,20.5148,20.5225,96600.0
2013-01-07 13:15:00,26.6,26.61,26.58,26.61,109400.0,20.5225,20.5302,20.5071,20.5302,109400.0
2013-01-07 13:20:00,26.61,26.62,26.6,26.61,74400.0,20.5302,20.5379,20.5225,20.5302,74400.0
2013-01-07 13:25:00,26.61,26.61,26.59,26.6,121600.0,20.5302,20.5302,20.5148,20.5225,121600.0
2013-01-07 13:30:00,26.6,26.62,26.59,26.62,237600.0,20.5225,20.5379,20.5148,20.5379,237600.0
2013-01-07 13:35:00,26.62,26.62,26.61,26.61,107200.0,20.5379,20.5379,20.5302,20.5302,107200.0
2013-01-07 13:40:00,26.61,26.62,26.58,26.59,155000.0,20.5302,20.5379,20.5071,20.5148,155000.0
2013-01-07 13:45:00,26.59,26.62,26.59,26.61,168600.0,20.5148,20.5379,20.5148,20.5302,168600.0
2013-01-07 13:50:00,26.61,26.64,26.61,26.64,129600.0,20.5302,20.5534,20.5302,20.5534,129600.0
2013-01-07 13:55:00,26.64,26.65,26.62,26.63,125400.0,20.5534,20.5611,20.5379,20.5457,125400.0
2013-01-07 14:00:00,26.63,26.63,26.6,26.62,128000.0,20.5457,20.5457,20.5225,20.5379,128000.0
2013-01-07 14:05:00,26.62,26.62,26.6,26.62,74200.0,20.5379,20.5379,20.5225,20.5379,74200.0
2013-01-07 14:10:00,26.61,26.62,26.59,26.6,116600.0,20.5302,20.5379,20.5148,20.5225,116600.0
2013-01-07 14:15:00,26.6,26.62,26.59,26.61,66600.0,20.5225,20.5379,20.5148,20.5302,66600.0
2013-01-07 14:20:00,26.61,26.61,26.6,26.6,21600.0,20.5302,20.5302,20.5225,20.5225,21600.0
2013-01-07 14:25:00,26.61,26.62,26.6,26.61,83400.0,20.5302,20.5379,20.5225,20.5302,83400.0
2013-01-07 14:30:00,26.62,26.63,26.61,26.62,154600.0,20.5379,20.5457,20.5302,20.5379,154600.0
2013-01-07 14:35:00,26.63,26.63,26.62,26.62,36800.0,20.5457,20.5457,20.5379,20.5379,36800.0
2013-01-07 14:40:00,26.63,26.63,26.6,26.62,152200.0,20.5457,20.5457,20.5225,20.5379,152200.0
2013-01-07 14:45:00,26.61,26.62,26.6,26.61,73600.0,20.5302,20.5379,20.5225,20.5302,73600.0
2013-01-07 14:50:00,26.61,26.62,26.6,26.6,101800.0,20.5302,20.5379,20.5225,20.5225,101800.0
2013-01-07 14:55:00,26.61,26.62,26.6,26.61,150200.0,20.5302,20.5379,20.5225,20.5302,150200.0
2013-01-07 15:00:00,26.62,26.63,26.61,26.61,229000.0,20.5379,20.5457,20.5302,20.5302,229000.0
2013-01-07 15:05:00,26.62,26.62,26.6,26.62,159600.0,20.5379,20.5379,20.5225,20.5379,159600.0
2013-01-07 15:10:00,26.62,26.63,26.6,26.61,179800.0,20.5379,20.5457,20.5225,20.5302,179800.0
2013-01-07 15:15:00,26.62,26.65,26.61,26.64,223000.0,20.5379,20.5611,20.5302,20.5534,223000.0
2013-01-07 15:20:00,26.65,26.68,26.64,26.67,235200.0,20.5611,20.5842,20.5534,20.5765,235200.0
2013-01-07 15:25:00,26.67,26.73,26.67,26.7,310600.0,20.5765,20.6228,20.5765,20.5997,310600.0
2013-01-07 15:30:00,26.7,26.72,26.69,26.7,212600.0,20.5997,20.6151,20.5919,20.5997,212600.0
2013-01-07 15:35:00,26.7,26.72,26.69,26.69,322800.0,20.5997,20.6151,20.5919,20.5919,322800.0
2013-01-07 15:40:00,26.7,26.72,26.69,26.72,194000.0,20.5997,20.6151,20.5919,20.6151,194000.0
2013-01-07 15:45:00,26.72,26.72,26.69,26.7,321800.0,20.6151,20.6151,20.5919,20.5997,321800.0
2013-01-07 15:50:00,26.71,26.71,26.66,26.66,464200.0,20.6074,20.6074,20.5688,20.5688,464200.0
2013-01-07 15:55:00,26.67,26.68,26.65,26.67,957800.0,20.5765,20.5842,20.5611,20.5765,957800.0
2013-01-08 09:30:00,26.52,26.76,26.46,26.72,383000.0,20.4608,20.646,20.4145,20.6151,383000.0
2013-01-08 09:35:00,26.72,26.82,26.69,26.81,231900.0,20.6151,20.6922,20.5919,20.6845,231900.0
2013-01-08 09:40:00,26.81,26.81,26.73,26.73,152100.0,20.6845,20.6845,20.6228,20.6228,152100.0
2013-01-08 09:45:00,26.73,26.8,26.71,26.75,94100.0,20.6228,20.6768,20.6074,20.6382,94100.0
2013-01-08 09:50:00,26.75,26.8,26.75,26.79,102800.0,20.6382,20.6768,20.6382,20.6691,102800.0
2013-01-08 09:55:00,26.8,26.8,26.78,26.8,74800.0,20.6768,20.6768,20.6614,20.6768,74800.0
2013-01-08 10:00:00,26.8,26.8,26.74,26.75,88900.0,20.6768,20.6768,20.6305,20.6382,88900.0
2013-01-08 10:05:00,26.75,26.8,26.73,26.8,71700.0,20.6382,20.6768,20.6228,20.6768,71700.0
2013-01-08 10:10:00,26.79,26.8,26.74,26.74,108800.0,20.6691,20.6768,20.6305,20.6305,108800.0
2013-01-08 10:15:00,26.74,26.77,26.71,26.75,308800.0,20.6305,20.6537,20.6074,20.6382,308800.0
2013-01-08 10:20:00,26.75,26.76,26.73,26.75,97000.0,20.6382,20.646,20.6228,20.6382,97000.0
2013-01-08 10:25:00,26.75,26.76,26.72,26.75,50000.0,20.6382,20.646,20.6151,20.6382,50000.0
2013-01-08 10:30:00,26.74,26.75,26.68,26.73,77800.0,20.6305,20.6382,20.5842,20.6228,77800.0
2013-01-08 10:35:00,26.73,26.73,26.69,26.7,91700.0,20.6228,20.6228,20.5919,20.5997,91700.0
2013-01-08 10:40:00,26.69,26.74,26.68,26.73,94000.0,20.5919,20.6305,20.5842,20.6228,94000.0
2013-01-08 10:45:00,26.73,26.74,26.72,26.73,35600.0,20.6228,20.6305,20.6151,20.6228,35600.0
2013-01-08 10:50:00,26.74,26.76,26.73,26.75,189800.0,20.6305,20.646,20.6228,20.6382,189800.0
2013-01-08 10:55:00,26.75,26.78,26.74,26.75,93200.0,20.6382,20.6614,20.6305,20.6382,93200.0
2013-01-08 11:00:00,26.74,26.76,26.73,26.73,81400.0,20.6305,20.646,20.6228,20.6228,81400.0
2013-01-08 11:05:00,26.73,26.74,26.72,26.72,56600.0,20.6228,20.6305,20.6151,20.6151,56600.0
2013-01-08 11:10:00,26.72,26.77,26.71,26.76,147900.0,20.6151,20.6537,20.6074,20.646,147900.0
2013-01-08 11:15:00,26.77,26.82,26.75,26.8,221700.0,20.6537,20.6922,20.6382,20.6768,221700.0
2013-01-08 11:20:00,26.81,26.86,26.8,26.84,146400.0,20.6845,20.7231,20.6768,20.7077,146400.0
2013-01-08 11:25:00,26.85,26.85,26.81,26.82,80300.0,20.7154,20.7154,20.6845,20.6922,80300.0
2013-01-08 11:30:00,26.82,26.83,26.79,26.79,99800.0,20.6922,20.7,20.6691,20.6691,99800.0
2013-01-08 11:35:00,26.79,26.81,26.79,26.81,81900.0,20.6691,20.6845,20.6691,20.6845,81900.0
2013-01-08 11:40:00,26.81,26.84,26.8,26.84,120400.0,20.6845,20.7077,20.6768,20.7077,120400.0
2013-01-08 11:45:00,26.84,26.85,26.82,26.84,127400.0,20.7077,20.7154,20.6922,20.7077,127400.0
2013-01-08 11:50:00,26.84,26.84,26.81,26.82,66500.0,20.7077,20.7077,20.6845,20.6922,66500.0
2013-01-08 11:55:00,26.82,26.83,26.81,26.82,96200.0,20.6922,20.7,20.6845,20.6922,96200.0
2013-01-08 12:00:00,26.82,26.86,26.81,26.85,196900.0,20.6922,20.7231,20.6845,20.7154,196900.0
2013-01-08 12:05:00,26.85,26.86,26.84,26.85,148800.0,20.7154,20.7231,20.7077,20.7154,148800.0
2013-01-08 12:10:00,26.85,26.87,26.85,26.86,47500.0,20.7154,20.7308,20.7154,20.7231,47500.0
2013-01-08 12:15:00,26.86,26.86,26.85,26.86,27500.0,20.7231,20.7231,20.7154,20.7231,27500.0
2013-01-08 12:20:00,26.86,26.89,26.85,26.87,82800.0,20.7231,20.7462,20.7154,20.7308,82800.0
2013-01-08 12:25:00,26.87,26.88,26.87,26.88,110000.0,20.7308,20.7385,20.7308,20.7385,110000.0
2013-01-08 12:30:00,26.87,26.88,26.86,26.87,45800.0,20.7308,20.7385,20.7231,20.7308,45800.0
2013-01-08 12:35:00,26.86,26.87,26.85,26.86,110300.0,20.7231,20.7308,20.7154,20.7231,110300.0
2013-01-08 12:40:00,26.86,26.87,26.85,26.87,50600.0,20.7231,20.7308,20.7154,20.7308,50600.0
2013-01-08 12:45:00,26.87,26.88,26.86,26.88,74400.0,20.7308,20.7385,20.7231,20.7385,74400.0
2013-01-08 12:50:00,26.89,26.91,26.88,26.91,47700.0,20.7462,20.7617,20.7385,20.7617,47700.0
2013-01-08 12:55:00,26.91,26.92,26.89,26.91,113400.0,20.7617,20.7694,20.7462,20.7617,113400.0
2013-01-08 13:00:00,26.9,26.91,26.86,26.86,99600.0,20.754,20.7617,20.7231,20.7231,99600.0
2013-01-08 13:05:00,26.86,26.87,26.84,26.84,62800.0,20.7231,20.7308,20.7077,20.7077,62800.0
2013-01-08 13:10:00,26.85,26.87,26.84,26.85,124800.0,20.7154,20.7308,20.7077,20.7154,124800.0
2013-01-08 13:15:00,26.85,26.86,26.83,26.84,85200.0,20.7154,20.7231,20.7,20.7077,85200.0
2013-01-08 13:20:00,26.83,26.84,26.81,26.82,109700.0,20.7,20.7077,20.6845,20.6922,109700.0
2013-01-08 13:25:00,26.81,26.83,26.8,26.82,115300.0,20.6845,20.7,20.6768,20.6922,115300.0
2013-01-08 13:30:00,26.81,26.87,26.81,26.86,191100.0,20.6845,20.7308,20.6845,20.7231,191100.0
2013-01-08 13:35:00,26.87,26.87,26.86,26.86,35500.0,20.7308,20.7308,20.7231,20.7231,35500.0
2013-01-08 13:40:00,26.87,26.87,26.85,26.85,76800.0,20.7308,20.7308,20.7154,20.7154,76800.0
2013-01-08 13:45:00,26.85,26.87,26.84,26.85,106700.0,20.7154,20.7308,20.7077,20.7154,106700.0
2013-01-08 13:50:00,26.85,26.87,26.84,26.86,107200.0,20.7154,20.7308,20.7077,20.7231,107200.0
2013-01-08 13:55:00,26.86,26.86,26.85,26.85,94300.0,20.7231,20.7231,20.7154,20.7154,94300.0
2013-01-08 14:00:00,26.85,26.86,26.84,26.86,129300.0,20.7154,20.7231,20.7077,20.7231,129300.0
2013-01-08 14:05:00,26.85,26.86,26.83,26.84,48900.0,20.7154,20.7231,20.7,20.7077,48900.0
2013-01-08 14:10:00,26.83,26.85,26.82,26.85,77900.0,20.7,20.7154,20.6922,20.7154,77900.0
2013-01-08 14:15:00,26.85,26.85,26.83,26.84,71200.0,20.7154,20.7154,20.7,20.7077,71200.0
2013-01-08 14:20:00,26.84,26.85,26.83,26.84,68700.0,20.7077,20.7154,20.7,20.7077,68700.0
2013-01-08 14:25:00,26.83,26.85,26.82,26.83,136800.0,20.7,20.7154,20.6922,20.7,136800.0
2013-01-08 14:30:00,26.83,26.83,26.79,26.8,106100.0,20.7,20.7,20.6691,20.6768,106100.0
2013-01-08 14:35:00,26.79,26.8,26.78,26.79,127600.0,20.6691,20.6768,20.6614,20.6691,127600.0
2013-01-08 14:40:00,26.79,26.79,26.77,26.79,157100.0,20.6691,20.6691,20.6537,20.6691,157100.0
2013-01-08 14:45:00,26.79,26.79,26.76,26.76,118600.0,20.6691,20.6691,20.646,20.646,118600.0
2013-01-08 14:50:00,26.76,26.8,26.75,26.79,189800.0,20.646,20.6768,20.6382,20.6691,189800.0
2013-01-08 14:55:00,26.78,26.79,26.77,26.78,127800.0,20.6614,20.6691,20.6537,20.6614,127800.0
2013-01-08 15:00:00,26.77,26.83,26.77,26.82,193600.0,20.6537,20.7,20.6537,20.6922,193600.0
2013-01-08 15:05:00,26.82,26.83,26.81,26.83,155100.0,20.6922,20.7,20.6845,20.7,155100.0
2013-01-08 15:10:00,26.83,26.87,26.83,26.87,197000.0,20.7,20.7308,20.7,20.7308,197000.0
2013-01-08 15:15:00,26.87,26.88,26.84,26.84,193700.0,20.7308,20.7385,20.7077,20.7077,193700.0
2013-01-08 15:20:00,26.84,26.85,26.81,26.81,233000.0,20.7077,20.7154,20.6845,20.6845,233000.0
2013-01-08 15:25:00,26.81,26.83,26.79,26.79,218400.0,20.6845,20.7,20.6691,20.6691,218400.0
2013-01-08 15:30:00,26.79,26.8,26.79,26.79,208400.0,20.6691,20.6768,20.6691,20.6691,208400.0
2013-01-08 15:35:00,26.79,26.8,26.74,26.74,210200.0,20.6691,20.6768,20.6305,20.6305,210200.0
2013-01-08 15:40:00,26.74,26.75,26.71,26.74,293500.0,20.6305,20.6382,20.6074,20.6305,293500.0
2013-01-08 15:45:00,26.74,26.74,26.72,26.72,265400.0,20.6305,20.6305,20.6151,20.6151,265400.0
2013-01-08 15:50:00,26.72,26.72,26.67,26.7,1101600.0,20.6151,20.6151,20.5765,20.5997,1101600.0
2013-01-08 15:55:00,26.7,26.72,26.67,26.67,1109600.0,20.5997,20.6151,20.5765,20.5765,1109600.0
2013-01-09 09:30:00,26.79,26.83,26.68,26.83,418600.0,20.6691,20.7,20.5842,20.7,418600.0
2013-01-09 09:35:00,26.83,26.86,26.79,26.82,571600.0,20.7,20.7231,20.6691,20.6922,571600.0
2013-01-09 09:40:00,26.82,26.84,26.78,26.81,131000.0,20.6922,20.7077,20.6614,20.6845,131000.0
2013-01-09 09:45:00,26.82,26.92,26.81,26.9,615000.0,20.6922,20.7694,20.6845,20.754,615000.0
2013-01-09 09:50:00,26.9,26.93,26.89,26.93,144800.0,20.754,20.7771,20.7462,20.7771,144800.0
2013-01-09 09:55:00,26.93,26.96,26.92,26.95,327000.0,20.7771,20.8003,20.7694,20.7925,327000.0
2013-01-09 10:00:00,26.94,26.96,26.93,26.94,276800.0,20.7848,20.8003,20.7771,20.7848,276800.0
2013-01-09 10:05:00,26.94,26.98,26.93,26.97,253800.0,20.7848,20.8157,20.7771,20.808,253800.0
2013-01-09 10:10:00,26.97,27.0,26.96,26.96,168400.0,20.808,20.8311,20.8003,20.8003,168400.0
2013-01-09 10:15:00,26.96,27.0,26.96,26.99,334800.0,20.8003,20.8311,20.8003,20.8234,334800.0
2013-01-09 10:20:00,26.99,27.02,26.99,26.99,474400.0,20.8234,20.8465,20.8234,20.8234,474400.0
2013-01-09 10:25:00,26.99,27.03,26.99,27.03,306600.0,20.8234,20.8543,20.8234,20.8543,306600.0
2013-01-09 10:30:00,27.02,27.03,27.0,27.0,256800.0,20.8465,20.8543,20.8311,20.8311,256800.0
2013-01-09 10:35:00,27.0,27.02,26.99,27.0,178400.0,20.8311,20.8465,20.8234,20.8311,178400.0
2013-01-09 10:40:00,27.0,27.01,26.98,27.01,168400.0,20.8311,20.8388,20.8157,20.8388,168400.0
2013-01-09 10:45:00,27.01,27.02,26.96,26.97,209600.0,20.8388,20.8465,20.8003,20.808,209600.0
2013-01-09 10:50:00,26.96,26.99,26.96,26.97,113600.0,20.8003,20.8234,20.8003,20.808,113600.0
2013-01-09 10:55:00,26.97,26.98,26.96,26.98,84600.0,20.808,20.8157,20.8003,20.8157,84600.0
2013-01-09 11:00:00,26.97,26.98,26.92,26.95,551000.0,20.808,20.8157,20.7694,20.7925,551000.0
2013-01-09 11:05:00,26.95,26.99,26.94,26.99,358000.0,20.7925,20.8234,20.7848,20.8234,358000.0
2013-01-09 11:10:00,26.99,27.0,26.96,26.97,97600.0,20.8234,20.8311,20.8003,20.808,97600.0
2013-01-09 11:15:00,26.98,26.98,26.96,26.97,141200.0,20.8157,20.8157,20.8003,20.808,141200.0
2013-01-09 11:20:00,26.98,26.99,26.95,26.97,247400.0,20.8157,20.8234,20.7925,20.808,247400.0
2013-01-09 11:25:00,26.97,26.98,26.95,26.95,515800.0,20.808,20.8157,20.7925,20.7925,515800.0
2013-01-09 11:30:00,26.95,26.96,26.93,26.93,353600.0,20.7925,20.8003,20.7771,20.7771,353600.0
2013-01-09 11:35:00,26.93,26.94,26.9,26.94,131800.0,20.7771,20.7848,20.754,20.7848,131800.0
2013-01-09 11:40:00,26.94,26.95,26.93,26.94,129800.0,20.7848,20.7925,20.7771,20.7848,129800.0
2013-01-09 11:45:00,26.94,26.98,26.94,26.97,315200.0,20.7848,20.8157,20.7848,20.808,315200.0
2013-01-09 11:50:00,26.98,27.0,26.96,26.98,235400.0,20.8157,20.8311,20.8003,20.8157,235400.0
2013-01-09 11:55:00,26.98,26.98,26.95,26.96,108800.0,20.8157,20.8157,20.7925,20.8003,108800.0
2013-01-09 12:00:00,26.95,26.96,26.94,26.96,220800.0,20.7925,20.8003,20.7848,20.8003,220800.0
2013-01-09 12:05:00,26.95,26.98,26.95,26.95,293200.0,20.7925,20.8157,20.7925,20.7925,293200.0
2013-01-09 12:10:00,26.95,26.98,26.95,26.96,373000.0,20.7925,20.8157,20.7925,20.8003,373000.0
2013-01-09 12:15:00,26.97,26.97,26.95,26.97,329800.0,20.808,20.808,20.7925,20.808,329800.0
2013-01-09 12:20:00,26.96,26.97,26.95,26.96,75600.0,20.8003,20.808,20.7925,20.8003,75600.0
2013-01-09 12:25:00,26.96,26.97,26.95,26.96,112000.0,20.8003,20.808,20.7925,20.8003,112000.0
2013-01-09 12:30:00,26.96,26.98,26.95,26.97,226400.0,20.8003,20.8157,20.7925,20.808,226400.0
2013-01-09 12:35:00,26.96,26.97,26.95,26.96,141600.0,20.8003,20.808,20.7925,20.8003,141600.0
2013-01-09 12:40:00,26.96,26.97,26.95,26.95,136800.0,20.8003,20.808,20.7925,20.7925,136800.0
2013-01-09 12:45:00,26.94,26.95,26.91,26.92,201800.0,20.7848,20.7925,20.7617,20.7694,201800.0
2013-01-09 12:50:00,26.92,26.93,26.9,26.9,147000.0,20.7694,20.7771,20.754,20.754,147000.0
2013-01-09 12:55:00,26.91,26.93,26.89,26.93,201000.0,20.7617,20.7771,20.7462,20.7771,201000.0
2013-01-09 13:00:00,26.93,26.93,26.9,26.92,166400.0,20.7771,20.7771,20.754,20.7694,166400.0
2013-01-09 13:05:00,26.91,26.92,26.9,26.92,145000.0,20.7617,20.7694,20.754,20.7694,145000.0
2013-01-09 13:10:00,26.92,26.96,26.91,26.94,851200.0,20.7694,20.8003,20.7617,20.7848,851200.0
2013-01-09 13:15:00,26.94,26.98,26.93,26.96,240600.0,20.7848,20.8157,20.7771,20.8003,240600.0
2013-01-09 13:20:00,26.96,26.97,26.95,26.96,92800.0,20.8003,20.808,20.7925,20.8003,92800.0
2013-01-09 13:25:00,26.96,26.96,26.93,26.94,181600.0,20.8003,20.8003,20.7771,20.7848,181600.0
2013-01-09 13:30:00,26.94,26.97,26.94,26.95,208800.0,20.7848,20.808,20.7848,20.7925,208800.0
2013-01-09 13:35:00,26.95,26.99,26.94,26.99,182400.0,20.7925,20.8234,20.7848,20.8234,182400.0
2013-01-09 13:40:00,26.99,27.0,26.98,27.0,148600.0,20.8234,20.8311,20.8157,20.8311,148600.0
2013-01-09 13:45:00,27.0,27.01,26.99,27.01,138000.0,20.8311,20.8388,20.8234,20.8388,138000.0
2013-01-09 13:50:00,27.01,27.01,26.99,27.01,272200.0,20.8388,20.8388,20.8234,20.8388,272200.0
2013-01-09 13:55:00,27.01,27.02,27.0,27.02,146600.0,20.8388,20.8465,20.8311,20.8465,146600.0
2013-01-09 14:00:00,27.02,27.02,26.98,26.98,193200.0,20.8465,20.8465,20.8157,20.8157,193200.0
2013-01-09 14:05:00,26.99,27.01,26.98,27.0,233200.0,20.8234,20.8388,20.8157,20.8311,233200.0
2013-01-09 14:10:00,27.0,27.04,27.0,27.04,174800.0,20.8311,20.862,20.8311,20.862,174800.0
2013-01-09 14:15:00,27.04,27.06,27.02,27.02,301200.0,20.862,20.8774,20.8465,20.8465,301200.0
2013-01-09 14:20:00,27.01,27.03,26.99,27.0,248200.0,20.8388,20.8543,20.8234,20.8311,248200.0
2013-01-09 14:25:00,27.01,27.03,27.0,27.02,125200.0,20.8388,20.8543,20.8311,20.8465,125200.0
2013-01-09 14:30:00,27.03,27.04,27.0,27.0,224200.0,20.8543,20.862,20.8311,20.8311,224200.0
2013-01-09 14:35:00,27.0,27.02,26.97,27.0,268200.0,20.8311,20.8465,20.808,20.8311,268200.0
2013-01-09 14:40:00,27.0,27.0,26.98,26.99,122600.0,20.8311,20.8311,20.8157,20.8234,122600.0
2013-01-09 14:45:00,26.99,26.99,26.96,26.97,358200.0,20.8234,20.8234,20.8003,20.808,358200.0
2013-01-09 14:50:00,26.96,26.97,26.93,26.95,840800.0,20.8003,20.808,20.7771,20.7925,840800.0
2013-01-09 14:55:00,26.95,26.98,26.94,26.98,214000.0,20.7925,20.8157,20.7848,20.8157,214000.0
2013-01-09 15:00:00,26.97,26.99,26.97,26.99,237600.0,20.808,20.8234,20.808,20.8234,237600.0
2013-01-09 15:05:00,26.99,27.0,26.96,26.99,223600.0,20.8234,20.8311,20.8003,20.8234,223600.0
2013-01-09 15:10:00,26.99,27.0,26.96,27.0,142600.0,20.8234,20.8311,20.8003,20.8311,142600.0
2013-01-09 15:15:00,27.0,27.02,26.99,27.02,134600.0,20.8311,20.8465,20.8234,20.8465,134600.0
2013-01-09 15:20:00,27.02,27.04,27.01,27.01,315800.0,20.8465,20.862,20.8388,20.8388,315800.0
2013-01-09 15:25:00,27.01,27.02,26.99,27.0,194200.0,20.8388,20.8465,20.8234,20.8311,194200.0
2013-01-09 15:30:00,27.01,27.02,26.99,27.01,390400.0,20.8388,20.8465,20.8234,20.8388,390400.0
2013-01-09 15:35:00,27.0,27.03,27.0,27.02,230200.0,20.8311,20.8543,20.8311,20.8465,230200.0
2013-01-09 15:40:00,27.02,27.02,26.99,27.01,829600.0,20.8465,20.8465,20.8234,20.8388,829600.0
2013-01-09 15:45:00,27.01,27.05,27.01,27.05,307400.0,20.8388,20.8697,20.8388,20.8697,307400.0
2013-01-09 15:50:00,27.04,27.05,27.02,27.03,571200.0,20.862,20.8697,20.8465,20.8543,571200.0
2013-01-09 15:55:00,27.03,27.08,27.03,27.06,1228000.0,20.8543,20.8928,20.8543,20.8774,1228000.0
2013-01-10 09:30:00,27.13,27.18,27.09,27.17,196900.0,20.9314,20.97,20.9006,20.9623,196900.0
2013-01-10 09:35:00,27.17,27.19,27.14,27.18,104700.0,20.9623,20.9777,20.9391,20.97,104700.0
2013-01-10 09:40:00,27.18,27.2,27.15,27.18,113800.0,20.97,20.9854,20.9468,20.97,113800.0
2013-01-10 09:45:00,27.18,27.2,27.15,27.19,154600.0,20.97,20.9854,20.9468,20.9777,154600.0
2013-01-10 09:50:00,27.18,27.23,27.18,27.19,148200.0,20.97,21.0086,20.97,20.9777,148200.0
2013-01-10 09:55:00,27.19,27.2,27.16,27.16,268600.0,20.9777,20.9854,20.9546,20.9546,268600.0
2013-01-10 10:00:00,27.16,27.17,27.12,27.17,292100.0,20.9546,20.9623,20.9237,20.9623,292100.0
2013-01-10 10:05:00,27.17,27.2,27.16,27.16,174600.0,20.9623,20.9854,20.9546,20.9546,174600.0
2013-01-10 10:10:00,27.16,27.18,27.13,27.15,191800.0,20.9546,20.97,20.9314,20.9468,191800.0
2013-01-10 10:15:00,27.14,27.15,27.13,27.15,158700.0,20.9391,20.9468,20.9314,20.9468,158700.0
2013-01-10 10:20:00,27.15,27.17,27.14,27.16,327800.0,20.9468,20.9623,20.9391,20.9546,327800.0
2013-01-10 10:25:00,27.17,27.18,27.14,27.14,109300.0,20.9623,20.97,20.9391,20.9391,109300.0
2013-01-10 10:30:00,27.14,27.2,27.1,27.19,447300.0,20.9391,20.9854,20.9083,20.9777,447300.0
2013-01-10 10:35:00,27.18,27.19,27.14,27.15,206800.0,20.97,20.9777,20.9391,20.9468,206800.0
2013-01-10 10:40:00,27.15,27.2,27.14,27.19,283900.0,20.9468,20.9854,20.9391,20.9777,283900.0
2013-01-10 10:45:00,27.19,27.25,27.19,27.24,264100.0,20.9777,21.024,20.9777,21.0163,264100.0
2013-01-10 10:50:00,27.23,27.25,27.21,27.21,97400.0,21.0086,21.024,20.9931,20.9931,97400.0
2013-01-10 10:55:00,27.21,27.22,27.16,27.16,175500.0,20.9931,21.0009,20.9546,20.9546,175500.0
2013-01-10 11:00:00,27.16,27.24,27.14,27.23,190300.0,20.9546,21.0163,20.9391,21.0086,190300.0
2013-01-10 11:05:00,27.23,27.23,27.2,27.2,284700.0,21.0086,21.0086,20.9854,20.9854,284700.0
2013-01-10 11:10:00,27.19,27.2,27.14,27.18,218000.0,20.9777,20.9854,20.9391,20.97,218000.0
2013-01-10 11:15:00,27.19,27.22,27.18,27.22,224000.0,20.9777,21.0009,20.97,21.0009,224000.0
2013-01-10 11:20:00,27.21,27.21,27.15,27.15,260700.0,20.9931,20.9931,20.9468,20.9468,260700.0
2013-01-10 11:25:00,27.15,27.18,27.14,27.17,187600.0,20.9468,20.97,20.9391,20.9623,187600.0
2013-01-10 11:30:00,27.17,27.2,27.17,27.19,481400.0,20.9623,20.9854,20.9623,20.9777,481400.0
2013-01-10 11:35:00,27.19,27.22,27.16,27.16,409800.0,20.9777,21.0009,20.9546,20.9546,409800.0
2013-01-10 11:40:00,27.16,27.18,27.14,27.15,192600.0,20.9546,20.97,20.9391,20.9468,192600.0
2013-01-10 11:45:00,27.15,27.2,27.15,27.18,341600.0,20.9468,20.9854,20.9468,20.97,341600.0
2013-01-10 11:50:00,27.18,27.21,27.18,27.21,174000.0,20.97,20.9931,20.97,20.9931,174000.0
2013-01-10 11:55:00,27.21,27.25,27.21,27.24,118900.0,20.9931,21.024,20.9931,21.0163,118900.0
2013-01-10 12:00:00,27.23,27.25,27.21,27.21,84300.0,21.0086,21.024,20.9931,20.9931,84300.0
2013-01-10 12:05:00,27.21,27.22,27.2,27.21,93100.0,20.9931,21.0009,20.9854,20.9931,93100.0
2013-01-10 12:10:00,27.2,27.23,27.2,27.23,117600.0,20.9854,21.0086,20.9854,21.0086,117600.0
2013-01-10 12:15:00,27.23,27.24,27.21,27.23,132800.0,21.0086,21.0163,20.9931,21.0086,132800.0
2013-01-10 12:20:00,27.22,27.24,27.22,27.24,100500.0,21.0009,21.0163,21.0009,21.0163,100500.0
2013-01-10 12:25:00,27.23,27.24,27.23,27.24,100600.0,21.0086,21.0163,21.0086,21.0163,100600.0
2013-01-10 12:30:00,27.24,27.24,27.2,27.2,76700.0,21.0163,21.0163,20.9854,20.9854,76700.0
2013-01-10 12:35:00,27.2,27.24,27.2,27.23,172700.0,20.9854,21.0163,20.9854,21.0086,172700.0
2013-01-10 12:40:00,27.23,27.25,27.23,27.23,73800.0,21.0086,21.024,21.0086,21.0086,73800.0
2013-01-10 12:45:00,27.24,27.26,27.23,27.26,124500.0,21.0163,21.0317,21.0086,21.0317,124500.0
2013-01-10 12:50:00,27.26,27.27,27.24,27.26,79000.0,21.0317,21.0394,21.0163,21.0317,79000.0
2013-01-10 12:55:00,27.25,27.28,27.24,27.27,66400.0,21.024,21.0471,21.0163,21.0394,66400.0
2013-01-10 13:00:00,27.27,27.29,27.24,27.24,97600.0,21.0394,21.0549,21.0163,21.0163,97600.0
2013-01-10 13:05:00,27.24,27.25,27.22,27.24,148400.0,21.0163,21.024,21.0009,21.0163,148400.0
2013-01-10 13:10:00,27.25,27.26,27.24,27.24,102100.0,21.024,21.0317,21.0163,21.0163,102100.0
2013-01-10 13:15:00,27.24,27.27,27.23,27.27,125500.0,21.0163,21.0394,21.0086,21.0394,125500.0
2013-01-10 13:20:00,27.27,27.28,27.24,27.25,116700.0,21.0394,21.0471,21.0163,21.024,116700.0
2013-01-10 13:25:00,27.25,27.25,27.19,27.2,134400.0,21.024,21.024,20.9777,20.9854,134400.0
2013-01-10 13:30:00,27.21,27.23,27.19,27.23,102300.0,20.9931,21.0086,20.9777,21.0086,102300.0
2013-01-10 13:35:00,27.23,27.23,27.2,27.2,48000.0,21.0086,21.0086,20.9854,20.9854,48000.0
2013-01-10 13:40:00,27.2,27.22,27.17,27.17,200200.0,20.9854,21.0009,20.9623,20.9623,200200.0
2013-01-10 13:45:00,27.18,27.22,27.17,27.21,186100.0,20.97,21.0009,20.9623,20.9931,186100.0
2013-01-10 13:50:00,27.21,27.23,27.21,27.22,110500.0,20.9931,21.0086,20.9931,21.0009,110500.0
2013-01-10 13:55:00,27.22,27.26,27.22,27.25,161800.0,21.0009,21.0317,21.0009,21.024,161800.0
2013-01-10 14:00:00,27.25,27.27,27.25,27.26,113300.0,21.024,21.0394,21.024,21.0317,113300.0
2013-01-10 14:05:00,27.27,27.27,27.26,27.26,91300.0,21.0394,21.0394,21.0317,21.0317,91300.0
2013-01-10 14:10:00,27.27,27.27,27.22,27.24,187500.0,21.0394,21.0394,21.0009,21.0163,187500.0
2013-01-10 14:15:00,27.25,27.26,27.24,27.26,125200.0,21.024,21.0317,21.0163,21.0317,125200.0
2013-01-10 14:20:00,27.25,27.29,27.25,27.28,161500.0,21.024,21.0549,21.024,21.0471,161500.0
2013-01-10 14:25:00,27.28,27.28,27.26,27.27,170100.0,21.0471,21.0471,21.0317,21.0394,170100.0
2013-01-10 14:30:00,27.27,27.28,27.26,27.27,247500.0,21.0394,21.0471,21.0317,21.0394,247500.0
2013-01-10 14:35:00,27.28,27.3,27.27,27.28,125300.0,21.0471,21.0626,21.0394,21.0471,125300.0
2013-01-10 14:40:00,27.29,27.29,27.26,27.29,162600.0,21.0549,21.0549,21.0317,21.0549,162600.0
2013-01-10 14:45:00,27.28,27.29,27.26,27.27,76900.0,21.0471,21.0549,21.0317,21.0394,76900.0
2013-01-10 14:50:00,27.26,27.3,27.26,27.28,203000.0,21.0317,21.0626,21.0317,21.0471,203000.0
2013-01-10 14:55:00,27.28,27.3,27.28,27.28,135800.0,21.0471,21.0626,21.0471,21.0471,135800.0
2013-01-10 15:00:00,27.29,27.29,27.28,27.29,114000.0,21.0549,21.0549,21.0471,21.0549,114000.0
2013-01-10 15:05:00,27.28,27.29,27.25,27.25,153900.0,21.0471,21.0549,21.024,21.024,153900.0
2013-01-10 15:10:00,27.25,27.3,27.25,27.29,181200.0,21.024,21.0626,21.024,21.0549,181200.0
2013-01-10 15:15:00,27.3,27.3,27.26,27.26,82900.0,21.0626,21.0626,21.0317,21.0317,82900.0
2013-01-10 15:20:00,27.26,27.31,27.25,27.31,234200.0,21.0317,21.0703,21.024,21.0703,234200.0
2013-01-10 15:25:00,27.31,27.31,27.29,27.29,179500.0,21.0703,21.0703,21.0549,21.0549,179500.0
2013-01-10 15:30:00,27.3,27.31,27.29,27.3,222000.0,21.0626,21.0703,21.0549,21.0626,222000.0
2013-01-10 15:35:00,27.29,27.3,27.25,27.3,502100.0,21.0549,21.0626,21.024,21.0626,502100.0
2013-01-10 15:40:00,27.29,27.3,27.25,27.27,197600.0,21.0549,21.0626,21.024,21.0394,197600.0
2013-01-10 15:45:00,27.27,27.28,27.26,27.27,191000.0,21.0394,21.0471,21.0317,21.0394,191000.0
2013-01-10 15:50:00,27.27,27.28,27.25,27.27,637400.0,21.0394,21.0471,21.024,21.0394,637400.0
2013-01-10 15:55:00,27.27,27.34,27.27,27.33,716400.0,21.0394,21.0934,21.0394,21.0857,716400.0
2013-01-11 09:30:00,27.35,27.45,27.31,27.42,227300.0,21.1012,21.1783,21.0703,21.1552,227300.0
2013-01-11 09:35:00,27.42,27.52,27.41,27.44,284500.0,21.1552,21.2323,21.1474,21.1706,284500.0
2013-01-11 09:40:00,27.45,27.46,27.42,27.45,131600.0,21.1783,21.186,21.1552,21.1783,131600.0
2013-01-11 09:45:00,27.46,27.47,27.4,27.41,97300.0,21.186,21.1937,21.1397,21.1474,97300.0
2013-01-11 09:50:00,27.4,27.45,27.35,27.44,396700.0,21.1397,21.1783,21.1012,21.1706,396700.0
2013-01-11 09:55:00,27.45,27.45,27.39,27.39,97500.0,21.1783,21.1783,21.132,21.132,97500.0
2013-01-11 10:00:00,27.38,27.4,27.36,27.36,108200.0,21.1243,21.1397,21.1089,21.1089,108200.0
2013-01-11 10:05:00,27.37,27.39,27.36,27.36,153100.0,21.1166,21.132,21.1089,21.1089,153100.0
2013-01-11 10:10:00,27.37,27.39,27.34,27.37,141100.0,21.1166,21.132,21.0934,21.1166,141100.0
2013-01-11 10:15:00,27.37,27.41,27.36,27.4,203100.0,21.1166,21.1474,21.1089,21.1397,203100.0
2013-01-11 10:20:00,27.4,27.43,27.4,27.4,124300.0,21.1397,21.1629,21.1397,21.1397,124300.0
2013-01-11 10:25:00,27.4,27.4,27.34,27.36,55900.0,21.1397,21.1397,21.0934,21.1089,55900.0
2013-01-11 10:30:00,27.36,27.39,27.35,27.37,91200.0,21.1089,21.132,21.1012,21.1166,91200.0
2013-01-11 10:35:00,27.38,27.45,27.37,27.44,187500.0,21.1243,21.1783,21.1166,21.1706,187500.0
2013-01-11 10:40:00,27.44,27.5,27.44,27.49,144600.0,21.1706,21.2169,21.1706,21.2092,144600.0
2013-01-11 10:45:00,27.48,27.54,27.48,27.53,144400.0,21.2014,21.2477,21.2014,21.24,144400.0
2013-01-11 10:50:00,27.53,27.53,27.48,27.5,55700.0,21.24,21.24,21.2014,21.2169,55700.0
2013-01-11 10:55:00,27.5,27.5,27.46,27.49,99600.0,21.2169,21.2169,21.186,21.2092,99600.0
2013-01-11 11:00:00,27.49,27.49,27.47,27.48,115500.0,21.2092,21.2092,21.1937,21.2014,115500.0
2013-01-11 11:05:00,27.47,27.49,27.47,27.49,89800.0,21.1937,21.2092,21.1937,21.2092,89800.0
2013-01-11 11:10:00,27.49,27.49,27.47,27.47,47600.0,21.2092,21.2092,21.1937,21.1937,47600.0
2013-01-11 11:15:00,27.48,27.48,27.46,27.47,71300.0,21.2014,21.2014,21.186,21.1937,71300.0
2013-01-11 11:20:00,27.47,27.48,27.46,27.48,60500.0,21.1937,21.2014,21.186,21.2014,60500.0
2013-01-11 11:25:00,27.48,27.48,27.39,27.39,105000.0,21.2014,21.2014,21.132,21.132,105000.0
2013-01-11 11:30:00,27.39,27.4,27.37,27.39,153300.0,21.132,21.1397,21.1166,21.132,153300.0
2013-01-11 11:35:00,27.39,27.39,27.37,27.38,104700.0,21.132,21.132,21.1166,21.1243,104700.0
2013-01-11 11:40:00,27.37,27.38,27.35,27.37,88700.0,21.1166,21.1243,21.1012,21.1166,88700.0
2013-01-11 11:45:00,27.37,27.38,27.33,27.35,93700.0,21.1166,21.1243,21.0857,21.1012,93700.0
2013-01-11 11:50:00,27.35,27.36,27.34,27.34,66900.0,21.1012,21.1089,21.0934,21.0934,66900.0
2013-01-11 11:55:00,27.35,27.35,27.31,27.31,36400.0,21.1012,21.1012,21.0703,21.0703,36400.0
2013-01-11 12:00:00,27.31,27.32,27.3,27.3,21200.0,21.0703,21.078,21.0626,21.0626,21200.0
2013-01-11 12:05:00,27.3,27.34,27.3,27.33,78700.0,21.0626,21.0934,21.0626,21.0857,78700.0
2013-01-11 12:10:00,27.33,27.33,27.32,27.32,18200.0,21.0857,21.0857,21.078,21.078,18200.0
2013-01-11 12:15:00,27.33,27.34,27.31,27.33,95300.0,21.0857,21.0934,21.0703,21.0857,95300.0
2013-01-11 12:20:00,27.34,27.35,27.33,27.35,60200.0,21.0934,21.1012,21.0857,21.1012,60200.0
2013-01-11 12:25:00,27.35,27.37,27.34,27.34,67000.0,21.1012,21.1166,21.0934,21.0934,67000.0
2013-01-11 12:30:00,27.34,27.36,27.34,27.36,92500.0,21.0934,21.1089,21.0934,21.1089,92500.0
2013-01-11 12:35:00,27.36,27.36,27.35,27.36,32100.0,21.1089,21.1089,21.1012,21.1089,32100.0
2013-01-11 12:40:00,27.36,27.4,27.35,27.4,130600.0,21.1089,21.1397,21.1012,21.1397,130600.0
2013-01-11 12:45:00,27.39,27.4,27.38,27.39,48800.0,21.132,21.1397,21.1243,21.132,48800.0
2013-01-11 12:50:00,27.39,27.39,27.31,27.31,115600.0,21.132,21.132,21.0703,21.0703,115600.0
2013-01-11 12:55:00,27.31,27.32,27.28,27.28,35700.0,21.0703,21.078,21.0471,21.0471,35700.0
2013-01-11 13:00:00,27.28,27.29,27.27,27.27,32800.0,21.0471,21.0549,21.0394,21.0394,32800.0
2013-01-11 13:05:00,27.27,27.28,27.25,27.26,86200.0,21.0394,21.0471,21.024,21.0317,86200.0
2013-01-11 13:10:00,27.26,27.3,27.26,27.29,80400.0,21.0317,21.0626,21.0317,21.0549,80400.0
2013-01-11 13:15:00,27.28,27.31,27.28,27.3,100300.0,21.0471,21.0703,21.0471,21.0626,100300.0
2013-01-11 13:20:00,27.3,27.32,27.29,27.31,108400.0,21.0626,21.078,21.0549,21.0703,108400.0
2013-01-11 13:25:00,27.31,27.33,27.3,27.3,83300.0,21.0703,21.0857,21.0626,21.0626,83300.0
2013-01-11 13:30:00,27.3,27.36,27.3,27.35,132500.0,21.0626,21.1089,21.0626,21.1012,132500.0
2013-01-11 13:35:00,27.36,27.41,27.35,27.41,163000.0,21.1089,21.1474,21.1012,21.1474,163000.0
2013-01-11 13:40:00,27.41,27.43,27.39,27.41,313200.0,21.1474,21.1629,21.132,21.1474,313200.0
2013-01-11 13:45:00,27.41,27.42,27.37,27.41,157600.0,21.1474,21.1552,21.1166,21.1474,157600.0
2013-01-11 13:50:00,27.41,27.41,27.37,27.37,86900.0,21.1474,21.1474,21.1166,21.1166,86900.0
2013-01-11 13:55:00,27.38,27.39,27.37,27.37,98100.0,21.1243,21.132,21.1166,21.1166,98100.0
2013-01-11 14:00:00,27.38,27.38,27.35,27.36,91700.0,21.1243,21.1243,21.1012,21.1089,91700.0
2013-01-11 14:05:00,27.35,27.42,27.35,27.4,152700.0,21.1012,21.1552,21.1012,21.1397,152700.0
2013-01-11 14:10:00,27.4,27.45,27.39,27.42,147000.0,21.1397,21.1783,21.132,21.1552,147000.0
2013-01-11 14:15:00,27.42,27.46,27.42,27.46,116500.0,21.1552,21.186,21.1552,21.186,116500.0
2013-01-11 14:20:00,27.45,27.45,27.39,27.39,118800.0,21.1783,21.1783,21.132,21.132,118800.0
2013-01-11 14:25:00,27.39,27.39,27.37,27.38,60600.0,21.132,21.132,21.1166,21.1243,60600.0
2013-01-11 14:30:00,27.38,27.39,27.38,27.38,22000.0,21.1243,21.132,21.1243,21.1243,22000.0
2013-01-11 14:35:00,27.39,27.39,27.35,27.37,105700.0,21.132,21.132,21.1012,21.1166,105700.0
2013-01-11 14:40:00,27.37,27.39,27.35,27.36,156200.0,21.1166,21.132,21.1012,21.1089,156200.0
2013-01-11 14:45:00,27.36,27.4,27.34,27.37,176300.0,21.1089,21.1397,21.0934,21.1166,176300.0
2013-01-11 14:50:00,27.37,27.37,27.35,27.37,108600.0,21.1166,21.1166,21.1012,21.1166,108600.0
2013-01-11 14:55:00,27.37,27.37,27.33,27.33,175900.0,21.1166,21.1166,21.0857,21.0857,175900.0
2013-01-11 15:00:00,27.34,27.36,27.3,27.31,138400.0,21.0934,21.1089,21.0626,21.0703,138400.0
2013-01-11 15:05:00,27.3,27.34,27.3,27.34,115500.0,21.0626,21.0934,21.0626,21.0934,115500.0
2013-01-11 15:10:00,27.34,27.37,27.32,27.37,149500.0,21.0934,21.1166,21.078,21.1166,149500.0
2013-01-11 15:15:00,27.37,27.39,27.36,27.38,87300.0,21.1166,21.132,21.1089,21.1243,87300.0
2013-01-11 15:20:00,27.38,27.41,27.37,27.39,85600.0,21.1243,21.1474,21.1166,21.132,85600.0
2013-01-11 15:25:00,27.4,27.4,27.37,27.38,85300.0,21.1397,21.1397,21.1166,21.1243,85300.0
2013-01-11 15:30:00,27.38,27.39,27.37,27.37,86300.0,21.1243,21.132,21.1166,21.1166,86300.0
2013-01-11 15:35:00,27.37,27.4,27.36,27.38,113300.0,21.1166,21.1397,21.1089,21.1243,113300.0
2013-01-11 15:40:00,27.39,27.39,27.37,27.38,96200.0,21.132,21.132,21.1166,21.1243,96200.0
2013-01-11 15:45:00,27.39,27.42,27.38,27.4,174000.0,21.132,21.1552,21.1243,21.1397,174000.0
2013-01-11 15:50:00,27.4,27.43,27.39,27.42,205700.0,21.1397,21.1629,21.132,21.1552,205700.0
2013-01-11 15:55:00,27.42,27.42,27.39,27.42,341400.0,21.1552,21.1552,21.132,21.1552,341400.0
2013-01-14 09:30:00,27.46,27.52,27.35,27.35,252600.0,21.186,21.2323,21.1012,21.1012,252600.0
2013-01-14 09:35:00,27.35,27.37,27.34,27.35,134200.0,21.1012,21.1166,21.0934,21.1012,134200.0
2013-01-14 09:40:00,27.35,27.36,27.33,27.33,107200.0,21.1012,21.1089,21.0857,21.0857,107200.0
2013-01-14 09:45:00,27.32,27.37,27.28,27.37,147900.0,21.078,21.1166,21.0471,21.1166,147900.0
2013-01-14 09:50:00,27.37,27.38,27.24,27.24,153100.0,21.1166,21.1243,21.0163,21.0163,153100.0
2013-01-14 09:55:00,27.25,27.27,27.21,27.22,68100.0,21.024,21.0394,20.9931,21.0009,68100.0
2013-01-14 10:00:00,27.22,27.22,27.17,27.2,184500.0,21.0009,21.0009,20.9623,20.9854,184500.0
2013-01-14 10:05:00,27.2,27.25,27.19,27.24,78900.0,20.9854,21.024,20.9777,21.0163,78900.0
2013-01-14 10:10:00,27.24,27.26,27.23,27.26,95600.0,21.0163,21.0317,21.0086,21.0317,95600.0
2013-01-14 10:15:00,27.25,27.32,27.25,27.28,104800.0,21.024,21.078,21.024,21.0471,104800.0
2013-01-14 10:20:00,27.27,27.29,27.24,27.24,95700.0,21.0394,21.0549,21.0163,21.0163,95700.0
2013-01-14 10:25:00,27.25,27.26,27.23,27.24,87200.0,21.024,21.0317,21.0086,21.0163,87200.0
2013-01-14 10:30:00,27.25,27.3,27.25,27.3,77400.0,21.024,21.0626,21.024,21.0626,77400.0
2013-01-14 10:35:00,27.3,27.34,27.29,27.34,72700.0,21.0626,21.0934,21.0549,21.0934,72700.0
2013-01-14 10:40:00,27.34,27.35,27.31,27.34,91800.0,21.0934,21.1012,21.0703,21.0934,91800.0
2013-01-14 10:45:00,27.34,27.34,27.26,27.26,66800.0,21.0934,21.0934,21.0317,21.0317,66800.0
2013-01-14 10:50:00,27.26,27.27,27.23,27.25,60500.0,21.0317,21.0394,21.0086,21.024,60500.0
2013-01-14 10:55:00,27.24,27.26,27.24,27.25,61100.0,21.0163,21.0317,21.0163,21.024,61100.0
2013-01-14 11:00:00,27.25,27.29,27.24,27.28,127800.0,21.024,21.0549,21.0163,21.0471,127800.0
2013-01-14 11:05:00,27.27,27.3,27.27,27.3,60700.0,21.0394,21.0626,21.0394,21.0626,60700.0
2013-01-14 11:10:00,27.3,27.32,27.29,27.32,70400.0,21.0626,21.078,21.0549,21.078,70400.0
2013-01-14 11:15:00,27.32,27.33,27.29,27.3,65600.0,21.078,21.0857,21.0549,21.0626,65600.0
2013-01-14 11:20:00,27.3,27.32,27.3,27.31,39200.0,21.0626,21.078,21.0626,21.0703,39200.0
2013-01-14 11:25:00,27.31,27.35,27.3,27.34,106600.0,21.0703,21.1012,21.0626,21.0934,106600.0
2013-01-14 11:30:00,27.34,27.37,27.33,27.36,100100.0,21.0934,21.1166,21.0857,21.1089,100100.0
2013-01-14 11:35:00,27.35,27.35,27.3,27.34,94000.0,21.1012,21.1012,21.0626,21.0934,94000.0
2013-01-14 11:40:00,27.34,27.34,27.3,27.32,63800.0,21.0934,21.0934,21.0626,21.078,63800.0
2013-01-14 11:45:00,27.32,27.37,27.31,27.33,94300.0,21.078,21.1166,21.0703,21.0857,94300.0
2013-01-14 11:50:00,27.33,27.37,27.32,27.37,78400.0,21.0857,21.1166,21.078,21.1166,78400.0
2013-01-14 11:55:00,27.37,27.38,27.36,27.37,21700.0,21.1166,21.1243,21.1089,21.1166,21700.0
2013-01-14 12:00:00,27.38,27.39,27.37,27.37,49500.0,21.1243,21.132,21.1166,21.1166,49500.0
2013-01-14 12:05:00,27.37,27.38,27.36,27.38,71500.0,21.1166,21.1243,21.1089,21.1243,71500.0
2013-01-14 12:10:00,27.38,27.39,27.36,27.36,36200.0,21.1243,21.132,21.1089,21.1089,36200.0
2013-01-14 12:15:00,27.36,27.38,27.34,27.37,75900.0,21.1089,21.1243,21.0934,21.1166,75900.0
2013-01-14 12:20:00,27.37,27.39,27.35,27.35,89400.0,21.1166,21.132,21.1012,21.1012,89400.0
2013-01-14 12:25:00,27.35,27.36,27.33,27.34,27900.0,21.1012,21.1089,21.0857,21.0934,27900.0
2013-01-14 12:30:00,27.34,27.35,27.33,27.33,21800.0,21.0934,21.1012,21.0857,21.0857,21800.0
2013-01-14 12:35:00,27.34,27.35,27.33,27.34,24100.0,21.0934,21.1012,21.0857,21.0934,24100.0
2013-01-14 12:40:00,27.35,27.36,27.33,27.34,48200.0,21.1012,21.1089,21.0857,21.0934,48200.0
2013-01-14 12:45:00,27.34,27.39,27.33,27.38,74500.0,21.0934,21.132,21.0857,21.1243,74500.0
2013-01-14 12:50:00,27.39,27.4,27.35,27.37,103800.0,21.132,21.1397,21.1012,21.1166,103800.0
2013-01-14 12:55:00,27.37,27.38,27.35,27.36,32400.0,21.1166,21.1243,21.1012,21.1089,32400.0
2013-01-14 13:00:00,27.36,27.36,27.31,27.31,30200.0,21.1089,21.1089,21.0703,21.0703,30200.0
2013-01-14 13:05:00,27.31,27.37,27.31,27.36,112300.0,21.0703,21.1166,21.0703,21.1089,112300.0
2013-01-14 13:10:00,27.36,27.37,27.34,27.35,38600.0,21.1089,21.1166,21.0934,21.1012,38600.0
2013-01-14 13:15:00,27.35,27.42,27.35,27.4,63200.0,21.1012,21.1552,21.1012,21.1397,63200.0
2013-01-14 13:20:00,27.41,27.43,27.39,27.4,87700.0,21.1474,21.1629,21.132,21.1397,87700.0
2013-01-14 13:25:00,27.4,27.42,27.38,27.4,75300.0,21.1397,21.1552,21.1243,21.1397,75300.0
2013-01-14 13:30:00,27.39,27.42,27.39,27.42,37900.0,21.132,21.1552,21.132,21.1552,37900.0
2013-01-14 13:35:00,27.42,27.42,27.38,27.38,43300.0,21.1552,21.1552,21.1243,21.1243,43300.0
2013-01-14 13:40:00,27.38,27.4,27.38,27.4,53800.0,21.1243,21.1397,21.1243,21.1397,53800.0
2013-01-14 13:45:00,27.39,27.41,27.38,27.39,43600.0,21.132,21.1474,21.1243,21.132,43600.0
2013-01-14 13:50:00,27.38,27.4,27.38,27.4,37400.0,21.1243,21.1397,21.1243,21.1397,37400.0
2013-01-14 13:55:00,27.39,27.4,27.37,27.38,50300.0,21.132,21.1397,21.1166,21.1243,50300.0
2013-01-14 14:00:00,27.38,27.42,27.38,27.41,78100.0,21.1243,21.1552,21.1243,21.1474,78100.0
2013-01-14 14:05:00,27.42,27.45,27.4,27.44,121300.0,21.1552,21.1783,21.1397,21.1706,121300.0
2013-01-14 14:10:00,27.44,27.44,27.43,27.43,49100.0,21.1706,21.1706,21.1629,21.1629,49100.0
2013-01-14 14:15:00,27.43,27.45,27.42,27.42,44100.0,21.1629,21.1783,21.1552,21.1552,44100.0
2013-01-14 14:20:00,27.43,27.44,27.41,27.43,47000.0,21.1629,21.1706,21.1474,21.1629,47000.0
2013-01-14 14:25:00,27.43,27.43,27.39,27.39,67800.0,21.1629,21.1629,21.132,21.132,67800.0
2013-01-14 14:30:00,27.4,27.43,27.39,27.42,66100.0,21.1397,21.1629,21.132,21.1552,66100.0
2013-01-14 14:35:00,27.42,27.42,27.4,27.41,91300.0,21.1552,21.1552,21.1397,21.1474,91300.0
2013-01-14 14:40:00,27.41,27.41,27.4,27.41,95000.0,21.1474,21.1474,21.1397,21.1474,95000.0
2013-01-14 14:45:00,27.41,27.43,27.4,27.43,114600.0,21.1474,21.1629,21.1397,21.1629,114600.0
2013-01-14 14:50:00,27.43,27.44,27.41,27.42,65400.0,21.1629,21.1706,21.1474,21.1552,65400.0
2013-01-14 14:55:00,27.42,27.46,27.42,27.46,120400.0,21.1552,21.186,21.1552,21.186,120400.0
2013-01-14 15:00:00,27.46,27.47,27.44,27.46,100100.0,21.186,21.1937,21.1706,21.186,100100.0
2013-01-14 15:05:00,27.46,27.48,27.45,27.46,195800.0,21.186,21.2014,21.1783,21.186,195800.0
2013-01-14 15:10:00,27.46,27.48,27.44,27.46,130800.0,21.186,21.2014,21.1706,21.186,130800.0
2013-01-14 15:15:00,27.46,27.47,27.45,27.46,80000.0,21.186,21.1937,21.1783,21.186,80000.0
2013-01-14 15:20:00,27.46,27.48,27.46,27.48,55700.0,21.186,21.2014,21.186,21.2014,55700.0
2013-01-14 15:25:00,27.47,27.49,27.46,27.49,163700.0,21.1937,21.2092,21.186,21.2092,163700.0
2013-01-14 15:30:00,27.49,27.49,27.44,27.46,179300.0,21.2092,21.2092,21.1706,21.186,179300.0
2013-01-14 15:35:00,27.46,27.47,27.44,27.45,279600.0,21.186,21.1937,21.1706,21.1783,279600.0
2013-01-14 15:40:00,27.45,27.46,27.44,27.46,133700.0,21.1783,21.186,21.1706,21.186,133700.0
2013-01-14 15:45:00,27.45,27.46,27.44,27.45,126000.0,21.1783,21.186,21.1706,21.1783,126000.0
2013-01-14 15:50:00,27.44,27.45,27.41,27.44,186600.0,21.1706,21.1783,21.1474,21.1706,186600.0
2013-01-14 15:55:00,27.44,27.49,27.43,27.49,373200.0,21.1706,21.2092,21.1629,21.2092,373200.0
2013-01-15 09:30:00,27.49,27.58,27.34,27.49,258700.0,21.2092,21.2786,21.0934,21.2092,258700.0
2013-01-15 09:35:00,27.49,27.59,27.49,27.57,204800.0,21.2092,21.2863,21.2092,21.2709,204800.0
2013-01-15 09:40:00,27.57,27.57,27.5,27.55,63300.0,21.2709,21.2709,21.2169,21.2555,63300.0
2013-01-15 09:45:00,27.54,27.56,27.5,27.55,158900.0,21.2477,21.2632,21.2169,21.2555,158900.0
2013-01-15 09:50:00,27.54,27.55,27.49,27.55,74000.0,21.2477,21.2555,21.2092,21.2555,74000.0
2013-01-15 09:55:00,27.55,27.56,27.53,27.55,152700.0,21.2555,21.2632,21.24,21.2555,152700.0
2013-01-15 10:00:00,27.55,27.58,27.55,27.58,122400.0,21.2555,21.2786,21.2555,21.2786,122400.0
2013-01-15 10:05:00,27.57,27.59,27.55,27.55,104800.0,21.2709,21.2863,21.2555,21.2555,104800.0
2013-01-15 10:10:00,27.56,27.63,27.55,27.63,119400.0,21.2632,21.3172,21.2555,21.3172,119400.0
2013-01-15 10:15:00,27.63,27.65,27.62,27.64,166200.0,21.3172,21.3326,21.3095,21.3249,166200.0
2013-01-15 10:20:00,27.64,27.69,27.64,27.66,230900.0,21.3249,21.3635,21.3249,21.3403,230900.0
2013-01-15 10:25:00,27.66,27.67,27.64,27.65,149600.0,21.3403,21.348,21.3249,21.3326,149600.0
2013-01-15 10:30:00,27.65,27.66,27.63,27.64,116600.0,21.3326,21.3403,21.3172,21.3249,116600.0
2013-01-15 10:35:00,27.64,27.66,27.64,27.65,80700.0,21.3249,21.3403,21.3249,21.3326,80700.0
2013-01-15 10:40:00,27.65,27.65,27.62,27.65,148000.0,21.3326,21.3326,21.3095,21.3326,148000.0
2013-01-15 10:45:00,27.66,27.66,27.64,27.64,94200.0,21.3403,21.3403,21.3249,21.3249,94200.0
2013-01-15 10:50:00,27.64,27.65,27.64,27.64,33100.0,21.3249,21.3326,21.3249,21.3249,33100.0
2013-01-15 10:55:00,27.64,27.66,27.63,27.65,47400.0,21.3249,21.3403,21.3172,21.3326,47400.0
2013-01-15 11:00:00,27.66,27.67,27.65,27.66,89100.0,21.3403,21.348,21.3326,21.3403,89100.0
2013-01-15 11:05:00,27.67,27.67,27.64,27.64,149700.0,21.348,21.348,21.3249,21.3249,149700.0
2013-01-15 11:10:00,27.64,27.66,27.64,27.65,126600.0,21.3249,21.3403,21.3249,21.3326,126600.0
2013-01-15 11:15:00,27.65,27.66,27.63,27.65,165700.0,21.3326,21.3403,21.3172,21.3326,165700.0
2013-01-15 11:20:00,27.64,27.66,27.64,27.66,92200.0,21.3249,21.3403,21.3249,21.3403,92200.0
2013-01-15 11:25:00,27.65,27.67,27.65,27.66,85500.0,21.3326,21.348,21.3326,21.3403,85500.0
2013-01-15 11:30:00,27.65,27.68,27.64,27.64,102700.0,21.3326,21.3558,21.3249,21.3249,102700.0
2013-01-15 11:35:00,27.64,27.67,27.64,27.66,83100.0,21.3249,21.348,21.3249,21.3403,83100.0
2013-01-15 11:40:00,27.66,27.68,27.66,27.68,81100.0,21.3403,21.3558,21.3403,21.3558,81100.0
2013-01-15 11:45:00,27.67,27.68,27.65,27.68,71500.0,21.348,21.3558,21.3326,21.3558,71500.0
2013-01-15 11:50:00,27.68,27.68,27.64,27.66,58200.0,21.3558,21.3558,21.3249,21.3403,58200.0
2013-01-15 11:55:00,27.66,27.67,27.62,27.63,134800.0,21.3403,21.348,21.3095,21.3172,134800.0
2013-01-15 12:00:00,27.63,27.67,27.62,27.62,121700.0,21.3172,21.348,21.3095,21.3095,121700.0
2013-01-15 12:05:00,27.62,27.66,27.61,27.64,91500.0,21.3095,21.3403,21.3017,21.3249,91500.0
2013-01-15 12:10:00,27.64,27.66,27.61,27.61,83700.0,21.3249,21.3403,21.3017,21.3017,83700.0
2013-01-15 12:15:00,27.61,27.63,27.58,27.6,133500.0,21.3017,21.3172,21.2786,21.294,133500.0
2013-01-15 12:20:00,27.61,27.62,27.59,27.6,79800.0,21.3017,21.3095,21.2863,21.294,79800.0
2013-01-15 12:25:00,27.59,27.59,27.55,27.56,91100.0,21.2863,21.2863,21.2555,21.2632,91100.0
2013-01-15 12:30:00,27.57,27.59,27.57,27.59,29700.0,21.2709,21.2863,21.2709,21.2863,29700.0
2013-01-15 12:35:00,27.59,27.6,27.56,27.59,62900.0,21.2863,21.294,21.2632,21.2863,62900.0
2013-01-15 12:40:00,27.59,27.61,27.55,27.6,139200.0,21.2863,21.3017,21.2555,21.294,139200.0
2013-01-15 12:45:00,27.6,27.61,27.58,27.6,96000.0,21.294,21.3017,21.2786,21.294,96000.0
2013-01-15 12:50:00,27.6,27.61,27.57,27.57,52700.0,21.294,21.3017,21.2709,21.2709,52700.0
2013-01-15 12:55:00,27.57,27.61,27.57,27.6,53400.0,21.2709,21.3017,21.2709,21.294,53400.0
2013-01-15 13:00:00,27.6,27.63,27.6,27.63,71200.0,21.294,21.3172,21.294,21.3172,71200.0
2013-01-15 13:05:00,27.62,27.63,27.59,27.61,136000.0,21.3095,21.3172,21.2863,21.3017,136000.0
2013-01-15 13:10:00,27.61,27.62,27.58,27.6,109500.0,21.3017,21.3095,21.2786,21.294,109500.0
2013-01-15 13:15:00,27.61,27.65,27.6,27.64,167000.0,21.3017,21.3326,21.294,21.3249,167000.0
2013-01-15 13:20:00,27.64,27.66,27.63,27.64,94300.0,21.3249,21.3403,21.3172,21.3249,94300.0
2013-01-15 13:25:00,27.65,27.67,27.64,27.67,73400.0,21.3326,21.348,21.3249,21.348,73400.0
2013-01-15 13:30:00,27.66,27.68,27.65,27.65,61600.0,21.3403,21.3558,21.3326,21.3326,61600.0
2013-01-15 13:35:00,27.66,27.67,27.64,27.66,95700.0,21.3403,21.348,21.3249,21.3403,95700.0
2013-01-15 13:40:00,27.65,27.67,27.65,27.67,45800.0,21.3326,21.348,21.3326,21.348,45800.0
2013-01-15 13:45:00,27.66,27.69,27.66,27.69,84400.0,21.3403,21.3635,21.3403,21.3635,84400.0
2013-01-15 13:50:00,27.69,27.7,27.66,27.66,99400.0,21.3635,21.3712,21.3403,21.3403,99400.0
2013-01-15 13:55:00,27.67,27.69,27.65,27.66,107600.0,21.348,21.3635,21.3326,21.3403,107600.0
2013-01-15 14:00:00,27.66,27.67,27.59,27.59,115500.0,21.3403,21.348,21.2863,21.2863,115500.0
2013-01-15 14:05:00,27.6,27.6,27.57,27.59,80600.0,21.294,21.294,21.2709,21.2863,80600.0
2013-01-15 14:10:00,27.59,27.61,27.58,27.6,162600.0,21.2863,21.3017,21.2786,21.294,162600.0
2013-01-15 14:15:00,27.6,27.61,27.59,27.6,64200.0,21.294,21.3017,21.2863,21.294,64200.0
2013-01-15 14:20:00,27.6,27.61,27.58,27.58,56100.0,21.294,21.3017,21.2786,21.2786,56100.0
2013-01-15 14:25:00,27.59,27.64,27.58,27.64,113000.0,21.2863,21.3249,21.2786,21.3249,113000.0
2013-01-15 14:30:00,27.64,27.67,27.63,27.63,160700.0,21.3249,21.348,21.3172,21.3172,160700.0
2013-01-15 14:35:00,27.63,27.66,27.61,27.64,102500.0,21.3172,21.3403,21.3017,21.3249,102500.0
2013-01-15 14:40:00,27.65,27.67,27.64,27.65,85800.0,21.3326,21.348,21.3249,21.3326,85800.0
2013-01-15 14:45:00,27.66,27.68,27.65,27.67,64000.0,21.3403,21.3558,21.3326,21.348,64000.0
2013-01-15 14:50:00,27.67,27.69,27.63,27.66,123100.0,21.348,21.3635,21.3172,21.3403,123100.0
2013-01-15 14:55:00,27.66,27.69,27.64,27.67,157100.0,21.3403,21.3635,21.3249,21.348,157100.0
2013-01-15 15:00:00,27.67,27.7,27.65,27.66,174400.0,21.348,21.3712,21.3326,21.3403,174400.0
2013-01-15 15:05:00,27.66,27.67,27.66,27.67,58900.0,21.3403,21.348,21.3403,21.348,58900.0
2013-01-15 15:10:00,27.67,27.67,27.65,27.67,84900.0,21.348,21.348,21.3326,21.348,84900.0
2013-01-15 15:15:00,27.67,27.67,27.63,27.67,151200.0,21.348,21.348,21.3172,21.348,151200.0
2013-01-15 15:20:00,27.66,27.69,27.66,27.67,92800.0,21.3403,21.3635,21.3403,21.348,92800.0
2013-01-15 15:25:00,27.68,27.68,27.65,27.66,65700.0,21.3558,21.3558,21.3326,21.3403,65700.0
2013-01-15 15:30:00,27.67,27.67,27.66,27.67,74900.0,21.348,21.348,21.3403,21.348,74900.0
2013-01-15 15:35:00,27.67,27.68,27.67,27.67,122100.0,21.348,21.3558,21.348,21.348,122100.0
2013-01-15 15:40:00,27.67,27.69,27.66,27.66,116200.0,21.348,21.3635,21.3403,21.3403,116200.0
2013-01-15 15:45:00,27.67,27.69,27.66,27.69,192000.0,21.348,21.3635,21.3403,21.3635,192000.0
2013-01-15 15:50:00,27.68,27.69,27.67,27.69,261500.0,21.3558,21.3635,21.348,21.3635,261500.0
2013-01-15 15:55:00,27.69,27.74,27.68,27.7,745400.0,21.3635,21.402,21.3558,21.3712,745400.0
2013-01-16 09:30:00,27.75,27.78,27.58,27.72,156500.0,21.4098,21.4329,21.2786,21.3866,156500.0
2013-01-16 09:35:00,27.72,27.79,27.67,27.67,78700.0,21.3866,21.4406,21.348,21.348,78700.0
2013-01-16 09:40:00,27.68,27.85,27.67,27.8,165800.0,21.3558,21.4869,21.348,21.4483,165800.0
2013-01-16 09:45:00,27.8,27.85,27.78,27.81,94300.0,21.4483,21.4869,21.4329,21.4561,94300.0
2013-01-16 09:50:00,27.8,27.85,27.78,27.78,76400.0,21.4483,21.4869,21.4329,21.4329,76400.0
2013-01-16 09:55:00,27.79,27.83,27.77,27.83,46100.0,21.4406,21.4715,21.4252,21.4715,46100.0
2013-01-16 10:00:00,27.82,27.85,27.77,27.77,157800.0,21.4638,21.4869,21.4252,21.4252,157800.0
2013-01-16 10:05:00,27.77,27.8,27.76,27.79,135700.0,21.4252,21.4483,21.4175,21.4406,135700.0
2013-01-16 10:10:00,27.78,27.8,27.78,27.8,96100.0,21.4329,21.4483,21.4329,21.4483,96100.0
2013-01-16 10:15:00,27.8,27.81,27.78,27.8,256500.0,21.4483,21.4561,21.4329,21.4483,256500.0
2013-01-16 10:20:00,27.79,27.82,27.79,27.79,104700.0,21.4406,21.4638,21.4406,21.4406,104700.0
2013-01-16 10:25:00,27.79,27.81,27.77,27.78,162000.0,21.4406,21.4561,21.4252,21.4329,162000.0
2013-01-16 10:30:00,27.77,27.79,27.73,27.74,142300.0,21.4252,21.4406,21.3943,21.402,142300.0
2013-01-16 10:35:00,27.75,27.75,27.72,27.74,43200.0,21.4098,21.4098,21.3866,21.402,43200.0
2013-01-16 10:40:00,27.74,27.77,27.72,27.73,85900.0,21.402,21.4252,21.3866,21.3943,85900.0
2013-01-16 10:45:00,27.72,27.74,27.69,27.69,64100.0,21.3866,21.402,21.3635,21.3635,64100.0
2013-01-16 10:50:00,27.7,27.71,27.67,27.68,65400.0,21.3712,21.3789,21.348,21.3558,65400.0
2013-01-16 10:55:00,27.67,27.68,27.65,27.66,58200.0,21.348,21.3558,21.3326,21.3403,58200.0
2013-01-16 11:00:00,27.66,27.68,27.66,27.67,85500.0,21.3403,21.3558,21.3403,21.348,85500.0
2013-01-16 11:05:00,27.67,27.7,27.67,27.7,39100.0,21.348,21.3712,21.348,21.3712,39100.0
2013-01-16 11:10:00,27.7,27.71,27.64,27.65,107600.0,21.3712,21.3789,21.3249,21.3326,107600.0
2013-01-16 11:15:00,27.66,27.7,27.66,27.7,49000.0,21.3403,21.3712,21.3403,21.3712,49000.0
2013-01-16 11:20:00,27.7,27.7,27.67,27.69,166600.0,21.3712,21.3712,21.348,21.3635,166600.0
2013-01-16 11:25:00,27.7,27.73,27.68,27.7,58900.0,21.3712,21.3943,21.3558,21.3712,58900.0
2013-01-16 11:30:00,27.69,27.72,27.69,27.71,31300.0,21.3635,21.3866,21.3635,21.3789,31300.0
2013-01-16 11:35:00,27.71,27.75,27.71,27.71,95000.0,21.3789,21.4098,21.3789,21.3789,95000.0
2013-01-16 11:40:00,27.71,27.72,27.69,27.7,72700.0,21.3789,21.3866,21.3635,21.3712,72700.0
2013-01-16 11:45:00,27.7,27.74,27.69,27.72,81200.0,21.3712,21.402,21.3635,21.3866,81200.0
2013-01-16 11:50:00,27.72,27.74,27.72,27.74,50200.0,21.3866,21.402,21.3866,21.402,50200.0
2013-01-16 11:55:00,27.74,27.75,27.73,27.75,37900.0,21.402,21.4098,21.3943,21.4098,37900.0
2013-01-16 12:00:00,27.75,27.77,27.74,27.75,64700.0,21.4098,21.4252,21.402,21.4098,64700.0
2013-01-16 12:05:00,27.75,27.77,27.75,27.75,30900.0,21.4098,21.4252,21.4098,21.4098,30900.0
2013-01-16 12:10:00,27.74,27.76,27.73,27.74,49300.0,21.402,21.4175,21.3943,21.402,49300.0
2013-01-16 12:15:00,27.74,27.75,27.69,27.73,106400.0,21.402,21.4098,21.3635,21.3943,106400.0
2013-01-16 12:20:00,27.73,27.76,27.73,27.75,89200.0,21.3943,21.4175,21.3943,21.4098,89200.0
2013-01-16 12:25:00,27.75,27.77,27.75,27.75,24300.0,21.4098,21.4252,21.4098,21.4098,24300.0
2013-01-16 12:30:00,27.75,27.76,27.7,27.73,167600.0,21.4098,21.4175,21.3712,21.3943,167600.0
2013-01-16 12:35:00,27.73,27.76,27.72,27.75,38500.0,21.3943,21.4175,21.3866,21.4098,38500.0
2013-01-16 12:40:00,27.76,27.76,27.7,27.7,80200.0,21.4175,21.4175,21.3712,21.3712,80200.0
2013-01-16 12:45:00,27.7,27.76,27.7,27.75,82900.0,21.3712,21.4175,21.3712,21.4098,82900.0
2013-01-16 12:50:00,27.75,27.78,27.74,27.76,44000.0,21.4098,21.4329,21.402,21.4175,44000.0
2013-01-16 12:55:00,27.75,27.77,27.74,27.76,29800.0,21.4098,21.4252,21.402,21.4175,29800.0
2013-01-16 13:00:00,27.77,27.77,27.74,27.75,113900.0,21.4252,21.4252,21.402,21.4098,113900.0
2013-01-16 13:05:00,27.75,27.76,27.72,27.75,101900.0,21.4098,21.4175,21.3866,21.4098,101900.0
2013-01-16 13:10:00,27.76,27.79,27.74,27.77,101000.0,21.4175,21.4406,21.402,21.4252,101000.0
2013-01-16 13:15:00,27.77,27.78,27.76,27.77,25800.0,21.4252,21.4329,21.4175,21.4252,25800.0
2013-01-16 13:20:00,27.77,27.77,27.73,27.74,42400.0,21.4252,21.4252,21.3943,21.402,42400.0
2013-01-16 13:25:00,27.75,27.79,27.72,27.78,143800.0,21.4098,21.4406,21.3866,21.4329,143800.0
2013-01-16 13:30:00,27.77,27.8,27.76,27.79,72100.0,21.4252,21.4483,21.4175,21.4406,72100.0
2013-01-16 13:35:00,27.79,27.8,27.79,27.8,26200.0,21.4406,21.4483,21.4406,21.4483,26200.0
2013-01-16 13:40:00,27.8,27.83,27.79,27.82,88900.0,21.4483,21.4715,21.4406,21.4638,88900.0
2013-01-16 13:45:00,27.82,27.86,27.81,27.85,101600.0,21.4638,21.4946,21.4561,21.4869,101600.0
2013-01-16 13:50:00,27.85,27.85,27.82,27.84,47100.0,21.4869,21.4869,21.4638,21.4792,47100.0
2013-01-16 13:55:00,27.83,27.87,27.83,27.86,117200.0,21.4715,21.5023,21.4715,21.4946,117200.0
2013-01-16 14:00:00,27.86,27.86,27.81,27.86,142200.0,21.4946,21.4946,21.4561,21.4946,142200.0
2013-01-16 14:05:00,27.86,27.86,27.84,27.84,266500.0,21.4946,21.4946,21.4792,21.4792,266500.0
2013-01-16 14:10:00,27.85,27.87,27.84,27.87,105600.0,21.4869,21.5023,21.4792,21.5023,105600.0
2013-01-16 14:15:00,27.87,27.87,27.86,27.87,21400.0,21.5023,21.5023,21.4946,21.5023,21400.0
2013-01-16 14:20:00,27.87,27.89,27.86,27.89,45600.0,21.5023,21.5178,21.4946,21.5178,45600.0
2013-01-16 14:25:00,27.89,27.9,27.84,27.89,191700.0,21.5178,21.5255,21.4792,21.5178,191700.0
2013-01-16 14:30:00,27.9,27.9,27.87,27.89,132800.0,21.5255,21.5255,21.5023,21.5178,132800.0
2013-01-16 14:35:00,27.89,27.9,27.88,27.89,110700.0,21.5178,21.5255,21.5101,21.5178,110700.0
2013-01-16 14:40:00,27.89,27.89,27.88,27.89,24700.0,21.5178,21.5178,21.5101,21.5178,24700.0
2013-01-16 14:45:00,27.89,27.9,27.85,27.9,130000.0,21.5178,21.5255,21.4869,21.5255,130000.0
2013-01-16 14:50:00,27.9,27.92,27.89,27.92,92300.0,21.5255,21.5409,21.5178,21.5409,92300.0
2013-01-16 14:55:00,27.91,27.92,27.89,27.9,229900.0,21.5332,21.5409,21.5178,21.5255,229900.0
2013-01-16 15:00:00,27.89,27.91,27.88,27.89,97300.0,21.5178,21.5332,21.5101,21.5178,97300.0
2013-01-16 15:05:00,27.9,27.92,27.87,27.9,185600.0,21.5255,21.5409,21.5023,21.5255,185600.0
2013-01-16 15:10:00,27.9,27.91,27.86,27.89,207600.0,21.5255,21.5332,21.4946,21.5178,207600.0
2013-01-16 15:15:00,27.88,27.89,27.85,27.85,68600.0,21.5101,21.5178,21.4869,21.4869,68600.0
2013-01-16 15:20:00,27.85,27.9,27.83,27.83,203800.0,21.4869,21.5255,21.4715,21.4715,203800.0
2013-01-16 15:25:00,27.84,27.87,27.82,27.82,223700.0,21.4792,21.5023,21.4638,21.4638,223700.0
2013-01-16 15:30:00,27.83,27.83,27.78,27.78,81200.0,21.4715,21.4715,21.4329,21.4329,81200.0
2013-01-16 15:35:00,27.78,27.8,27.78,27.8,74800.0,21.4329,21.4483,21.4329,21.4483,74800.0
2013-01-16 15:40:00,27.8,27.82,27.79,27.82,111600.0,21.4483,21.4638,21.4406,21.4638,111600.0
2013-01-16 15:45:00,27.82,27.85,27.82,27.84,110500.0,21.4638,21.4869,21.4638,21.4792,110500.0
2013-01-16 15:50:00,27.84,27.87,27.81,27.81,247400.0,21.4792,21.5023,21.4561,21.4561,247400.0
2013-01-16 15:55:00,27.81,27.82,27.78,27.8,598800.0,21.4561,21.4638,21.4329,21.4483,598800.0
2013-01-17 09:30:00,27.82,27.89,27.77,27.88,257400.0,21.4638,21.5178,21.4252,21.5101,257400.0
2013-01-17 09:35:00,27.89,27.93,27.88,27.92,131100.0,21.5178,21.5486,21.5101,21.5409,131100.0
2013-01-17 09:40:00,27.92,27.93,27.91,27.93,195700.0,21.5409,21.5486,21.5332,21.5486,195700.0
2013-01-17 09:45:00,27.92,27.94,27.92,27.94,34300.0,21.5409,21.5563,21.5409,21.5563,34300.0
2013-01-17 09:50:00,27.94,27.95,27.93,27.95,92300.0,21.5563,21.5641,21.5486,21.5641,92300.0
2013-01-17 09:55:00,27.95,27.97,27.94,27.96,81600.0,21.5641,21.5795,21.5563,21.5718,81600.0
2013-01-17 10:00:00,27.96,28.0,27.94,27.99,140900.0,21.5718,21.6026,21.5563,21.5949,140900.0
2013-01-17 10:05:00,27.98,28.02,27.98,28.01,355900.0,21.5872,21.6181,21.5872,21.6104,355900.0
2013-01-17 10:10:00,28.01,28.05,28.0,28.01,135500.0,21.6104,21.6412,21.6026,21.6104,135500.0
2013-01-17 10:15:00,28.0,28.03,27.99,28.0,177700.0,21.6026,21.6258,21.5949,21.6026,177700.0
2013-01-17 10:20:00,28.01,28.02,27.99,28.01,445900.0,21.6104,21.6181,21.5949,21.6104,445900.0
2013-01-17 10:25:00,28.0,28.01,27.99,28.0,175600.0,21.6026,21.6104,21.5949,21.6026,175600.0
2013-01-17 10:30:00,28.0,28.03,27.98,28.02,111400.0,21.6026,21.6258,21.5872,21.6181,111400.0
2013-01-17 10:35:00,28.02,28.05,28.01,28.05,59600.0,21.6181,21.6412,21.6104,21.6412,59600.0
2013-01-17 10:40:00,28.05,28.07,28.02,28.02,233900.0,21.6412,21.6566,21.6181,21.6181,233900.0
2013-01-17 10:45:00,28.02,28.03,27.99,27.99,309900.0,21.6181,21.6258,21.5949,21.5949,309900.0
2013-01-17 10:50:00,27.98,28.0,27.98,27.98,52700.0,21.5872,21.6026,21.5872,21.5872,52700.0
2013-01-17 10:55:00,27.99,27.99,27.94,27.98,93100.0,21.5949,21.5949,21.5563,21.5872,93100.0
2013-01-17 11:00:00,27.98,28.0,27.97,28.0,108700.0,21.5872,21.6026,21.5795,21.6026,108700.0
2013-01-17 11:05:00,27.99,28.0,27.97,27.98,46700.0,21.5949,21.6026,21.5795,21.5872,46700.0
2013-01-17 11:10:00,27.99,27.99,27.94,27.94,49400.0,21.5949,21.5949,21.5563,21.5563,49400.0
2013-01-17 11:15:00,27.94,27.97,27.93,27.96,61900.0,21.5563,21.5795,21.5486,21.5718,61900.0
2013-01-17 11:20:00,27.97,27.99,27.95,27.98,172700.0,21.5795,21.5949,21.5641,21.5872,172700.0
2013-01-17 11:25:00,27.99,28.03,27.98,28.03,212600.0,21.5949,21.6258,21.5872,21.6258,212600.0
2013-01-17 11:30:00,28.02,28.05,27.99,28.01,217900.0,21.6181,21.6412,21.5949,21.6104,217900.0
2013-01-17 11:35:00,28.01,28.02,27.95,27.99,567000.0,21.6104,21.6181,21.5641,21.5949,567000.0
2013-01-17 11:40:00,28.0,28.02,27.98,28.0,485600.0,21.6026,21.6181,21.5872,21.6026,485600.0
2013-01-17 11:45:00,28.01,28.01,27.98,27.99,125300.0,21.6104,21.6104,21.5872,21.5949,125300.0
2013-01-17 11:50:00,28.0,28.01,28.0,28.0,102800.0,21.6026,21.6104,21.6026,21.6026,102800.0
2013-01-17 11:55:00,28.01,28.03,28.0,28.02,55900.0,21.6104,21.6258,21.6026,21.6181,55900.0
2013-01-17 12:00:00,28.02,28.05,28.02,28.05,80300.0,21.6181,21.6412,21.6181,21.6412,80300.0
2013-01-17 12:05:00,28.05,28.05,28.01,28.03,138300.0,21.6412,21.6412,21.6104,21.6258,138300.0
2013-01-17 12:10:00,28.04,28.04,27.99,27.99,54700.0,21.6335,21.6335,21.5949,21.5949,54700.0
2013-01-17 12:15:00,28.0,28.01,27.96,28.01,173200.0,21.6026,21.6104,21.5718,21.6104,173200.0
2013-01-17 12:20:00,28.01,28.04,28.0,28.04,79600.0,21.6104,21.6335,21.6026,21.6335,79600.0
2013-01-17 12:25:00,28.04,28.06,28.01,28.03,155100.0,21.6335,21.6489,21.6104,21.6258,155100.0
2013-01-17 12:30:00,28.03,28.06,28.02,28.06,50700.0,21.6258,21.6489,21.6181,21.6489,50700.0
2013-01-17 12:35:00,28.06,28.06,28.0,28.0,225000.0,21.6489,21.6489,21.6026,21.6026,225000.0
2013-01-17 12:40:00,28.01,28.02,27.99,28.01,449500.0,21.6104,21.6181,21.5949,21.6104,449500.0
2013-01-17 12:45:00,28.01,28.01,27.99,28.01,137900.0,21.6104,21.6104,21.5949,21.6104,137900.0
2013-01-17 12:50:00,28.01,28.01,27.99,28.01,294800.0,21.6104,21.6104,21.5949,21.6104,294800.0
2013-01-17 12:55:00,28.0,28.03,27.99,28.0,181700.0,21.6026,21.6258,21.5949,21.6026,181700.0
2013-01-17 13:00:00,28.0,28.02,27.99,28.0,142300.0,21.6026,21.6181,21.5949,21.6026,142300.0
2013-01-17 13:05:00,28.01,28.01,27.99,28.0,106800.0,21.6104,21.6104,21.5949,21.6026,106800.0
2013-01-17 13:10:00,28.0,28.0,27.99,28.0,133700.0,21.6026,21.6026,21.5949,21.6026,133700.0
2013-01-17 13:15:00,28.0,28.01,27.99,28.0,566400.0,21.6026,21.6104,21.5949,21.6026,566400.0
2013-01-17 13:20:00,28.0,28.01,27.99,28.0,578800.0,21.6026,21.6104,21.5949,21.6026,578800.0
2013-01-17 13:25:00,28.0,28.0,27.99,28.0,291400.0,21.6026,21.6026,21.5949,21.6026,291400.0
2013-01-17 13:30:00,28.0,28.04,27.99,28.04,337500.0,21.6026,21.6335,21.5949,21.6335,337500.0
2013-01-17 13:35:00,28.03,28.04,28.0,28.01,228300.0,21.6258,21.6335,21.6026,21.6104,228300.0
2013-01-17 13:40:00,28.02,28.03,28.01,28.01,110500.0,21.6181,21.6258,21.6104,21.6104,110500.0
2013-01-17 13:45:00,28.01,28.03,28.0,28.01,134100.0,21.6104,21.6258,21.6026,21.6104,134100.0
2013-01-17 13:50:00,28.0,28.02,28.0,28.02,145200.0,21.6026,21.6181,21.6026,21.6181,145200.0
2013-01-17 13:55:00,28.02,28.04,28.01,28.03,85400.0,21.6181,21.6335,21.6104,21.6258,85400.0
2013-01-17 14:00:00,28.04,28.04,28.01,28.01,87100.0,21.6335,21.6335,21.6104,21.6104,87100.0
2013-01-17 14:05:00,28.01,28.03,28.01,28.02,175000.0,21.6104,21.6258,21.6104,21.6181,175000.0
2013-01-17 14:10:00,28.01,28.03,28.01,28.02,69700.0,21.6104,21.6258,21.6104,21.6181,69700.0
2013-01-17 14:15:00,28.02,28.02,28.01,28.02,40800.0,21.6181,21.6181,21.6104,21.6181,40800.0
2013-01-17 14:20:00,28.02,28.02,28.01,28.01,129100.0,21.6181,21.6181,21.6104,21.6104,129100.0
2013-01-17 14:25:00,28.01,28.02,28.0,28.01,76900.0,21.6104,21.6181,21.6026,21.6104,76900.0
2013-01-17 14:30:00,28.01,28.03,28.0,28.03,391700.0,21.6104,21.6258,21.6026,21.6258,391700.0
2013-01-17 14:35:00,28.03,28.05,28.01,28.03,829900.0,21.6258,21.6412,21.6104,21.6258,829900.0
2013-01-17 14:40:00,28.03,28.04,28.0,28.01,267700.0,21.6258,21.6335,21.6026,21.6104,267700.0
2013-01-17 14:45:00,28.0,28.01,27.95,27.96,504800.0,21.6026,21.6104,21.5641,21.5718,504800.0
2013-01-17 14:50:00,27.97,28.02,27.96,28.01,279000.0,21.5795,21.6181,21.5718,21.6104,279000.0
2013-01-17 14:55:00,28.01,28.02,28.01,28.02,93300.0,21.6104,21.6181,21.6104,21.6181,93300.0
2013-01-17 15:00:00,28.01,28.03,28.01,28.01,922600.0,21.6104,21.6258,21.6104,21.6104,922600.0
2013-01-17 15:05:00,28.01,28.03,28.01,28.01,422700.0,21.6104,21.6258,21.6104,21.6104,422700.0
2013-01-17 15:10:00,28.01,28.02,28.01,28.02,575200.0,21.6104,21.6181,21.6104,21.6181,575200.0
2013-01-17 15:15:00,28.01,28.03,28.01,28.02,361400.0,21.6104,21.6258,21.6104,21.6181,361400.0
2013-01-17 15:20:00,28.02,28.03,28.01,28.01,572400.0,21.6181,21.6258,21.6104,21.6104,572400.0
2013-01-17 15:25:00,28.02,28.03,28.01,28.03,358200.0,21.6181,21.6258,21.6104,21.6258,358200.0
2013-01-17 15:30:00,28.03,28.04,28.01,28.03,598300.0,21.6258,21.6335,21.6104,21.6258,598300.0
2013-01-17 15:35:00,28.02,28.06,28.02,28.05,247000.0,21.6181,21.6489,21.6181,21.6412,247000.0
2013-01-17 15:40:00,28.04,28.05,28.03,28.05,507100.0,21.6335,21.6412,21.6258,21.6412,507100.0
2013-01-17 15:45:00,28.04,28.06,28.03,28.06,888400.0,21.6335,21.6489,21.6258,21.6489,888400.0
2013-01-17 15:50:00,28.06,28.07,28.04,28.06,2173600.0,21.6489,21.6566,21.6335,21.6489,2173600.0
2013-01-17 15:55:00,28.05,28.08,28.05,28.05,1368400.0,21.6412,21.6644,21.6412,21.6412,1368400.0
2013-01-18 09:30:00,27.97,28.07,27.97,28.03,2114000.0,21.5795,21.6566,21.5795,21.6258,2114000.0
2013-01-18 09:35:00,28.03,28.09,27.99,28.05,338900.0,21.6258,21.6721,21.5949,21.6412,338900.0
2013-01-18 09:40:00,28.06,28.1,28.05,28.08,301700.0,21.6489,21.6798,21.6412,21.6644,301700.0
2013-01-18 09:45:00,28.09,28.1,28.07,28.07,131100.0,21.6721,21.6798,21.6566,21.6566,131100.0
2013-01-18 09:50:00,28.08,28.1,28.04,28.05,234100.0,21.6644,21.6798,21.6335,21.6412,234100.0
2013-01-18 09:55:00,28.05,28.07,28.0,28.0,498100.0,21.6412,21.6566,21.6026,21.6026,498100.0
2013-01-18 10:00:00,28.0,28.06,28.0,28.02,215700.0,21.6026,21.6489,21.6026,21.6181,215700.0
2013-01-18 10:05:00,28.01,28.03,27.98,27.99,581300.0,21.6104,21.6258,21.5872,21.5949,581300.0
2013-01-18 10:10:00,27.99,28.02,27.99,28.0,536100.0,21.5949,21.6181,21.5949,21.6026,536100.0
2013-01-18 10:15:00,28.0,28.0,27.95,27.95,177200.0,21.6026,21.6026,21.5641,21.5641,177200.0
2013-01-18 10:20:00,27.96,27.99,27.93,27.98,130700.0,21.5718,21.5949,21.5486,21.5872,130700.0
2013-01-18 10:25:00,27.98,28.0,27.93,27.93,226700.0,21.5872,21.6026,21.5486,21.5486,226700.0
2013-01-18 10:30:00,27.94,27.94,27.89,27.89,193900.0,21.5563,21.5563,21.5178,21.5178,193900.0
2013-01-18 10:35:00,27.89,27.91,27.87,27.91,269900.0,21.5178,21.5332,21.5023,21.5332,269900.0
2013-01-18 10:40:00,27.9,27.96,27.88,27.94,218800.0,21.5255,21.5718,21.5101,21.5563,218800.0
2013-01-18 10:45:00,27.94,27.95,27.9,27.9,79000.0,21.5563,21.5641,21.5255,21.5255,79000.0
2013-01-18 10:50:00,27.91,27.92,27.88,27.89,103900.0,21.5332,21.5409,21.5101,21.5178,103900.0
2013-01-18 10:55:00,27.89,27.92,27.89,27.9,102000.0,21.5178,21.5409,21.5178,21.5255,102000.0
2013-01-18 11:00:00,27.89,27.91,27.82,27.84,159200.0,21.5178,21.5332,21.4638,21.4792,159200.0
2013-01-18 11:05:00,27.84,27.85,27.82,27.83,152100.0,21.4792,21.4869,21.4638,21.4715,152100.0
2013-01-18 11:10:00,27.82,27.87,27.82,27.82,103300.0,21.4638,21.5023,21.4638,21.4638,103300.0
2013-01-18 11:15:00,27.82,27.91,27.82,27.88,236700.0,21.4638,21.5332,21.4638,21.5101,236700.0
2013-01-18 11:20:00,27.88,27.92,27.86,27.89,149200.0,21.5101,21.5409,21.4946,21.5178,149200.0
2013-01-18 11:25:00,27.9,27.92,27.89,27.92,57800.0,21.5255,21.5409,21.5178,21.5409,57800.0
2013-01-18 11:30:00,27.91,27.93,27.89,27.89,92400.0,21.5332,21.5486,21.5178,21.5178,92400.0
2013-01-18 11:35:00,27.9,27.91,27.89,27.89,53100.0,21.5255,21.5332,21.5178,21.5178,53100.0
2013-01-18 11:40:00,27.9,27.94,27.89,27.92,118600.0,21.5255,21.5563,21.5178,21.5409,118600.0
2013-01-18 11:45:00,27.93,27.93,27.88,27.91,81700.0,21.5486,21.5486,21.5101,21.5332,81700.0
2013-01-18 11:50:00,27.91,27.96,27.91,27.93,204100.0,21.5332,21.5718,21.5332,21.5486,204100.0
2013-01-18 11:55:00,27.94,27.96,27.93,27.95,28400.0,21.5563,21.5718,21.5486,21.5641,28400.0
2013-01-18 12:00:00,27.96,27.96,27.93,27.93,42900.0,21.5718,21.5718,21.5486,21.5486,42900.0
2013-01-18 12:05:00,27.94,27.95,27.92,27.93,84000.0,21.5563,21.5641,21.5409,21.5486,84000.0
2013-01-18 12:10:00,27.94,27.95,27.92,27.94,64800.0,21.5563,21.5641,21.5409,21.5563,64800.0
2013-01-18 12:15:00,27.94,27.96,27.93,27.95,79700.0,21.5563,21.5718,21.5486,21.5641,79700.0
2013-01-18 12:20:00,27.94,27.95,27.93,27.93,28300.0,21.5563,21.5641,21.5486,21.5486,28300.0
2013-01-18 12:25:00,27.93,27.94,27.89,27.89,94200.0,21.5486,21.5563,21.5178,21.5178,94200.0
2013-01-18 12:30:00,27.89,27.9,27.89,27.89,58000.0,21.5178,21.5255,21.5178,21.5178,58000.0
2013-01-18 12:35:00,27.89,27.9,27.88,27.88,33900.0,21.5178,21.5255,21.5101,21.5101,33900.0
2013-01-18 12:40:00,27.88,27.92,27.87,27.92,107300.0,21.5101,21.5409,21.5023,21.5409,107300.0
2013-01-18 12:45:00,27.92,27.94,27.9,27.94,80300.0,21.5409,21.5563,21.5255,21.5563,80300.0
2013-01-18 12:50:00,27.94,28.0,27.93,27.98,87600.0,21.5563,21.6026,21.5486,21.5872,87600.0
2013-01-18 12:55:00,27.98,27.98,27.96,27.97,31800.0,21.5872,21.5872,21.5718,21.5795,31800.0
2013-01-18 13:00:00,27.98,27.99,27.97,27.99,48200.0,21.5872,21.5949,21.5795,21.5949,48200.0
2013-01-18 13:05:00,27.99,28.01,27.98,27.98,174100.0,21.5949,21.6104,21.5872,21.5872,174100.0
2013-01-18 13:10:00,27.99,28.02,27.97,28.0,493700.0,21.5949,21.6181,21.5795,21.6026,493700.0
2013-01-18 13:15:00,28.0,28.01,27.98,27.98,81900.0,21.6026,21.6104,21.5872,21.5872,81900.0
2013-01-18 13:20:00,27.98,28.0,27.94,27.94,95500.0,21.5872,21.6026,21.5563,21.5563,95500.0
2013-01-18 13:25:00,27.94,27.96,27.93,27.93,51800.0,21.5563,21.5718,21.5486,21.5486,51800.0
2013-01-18 13:30:00,27.94,27.94,27.89,27.9,69400.0,21.5563,21.5563,21.5178,21.5255,69400.0
2013-01-18 13:35:00,27.89,27.91,27.88,27.89,128200.0,21.5178,21.5332,21.5101,21.5178,128200.0
2013-01-18 13:40:00,27.89,27.97,27.88,27.97,204700.0,21.5178,21.5795,21.5101,21.5795,204700.0
2013-01-18 13:45:00,27.97,27.98,27.96,27.97,21900.0,21.5795,21.5872,21.5718,21.5795,21900.0
2013-01-18 13:50:00,27.98,27.98,27.94,27.94,59500.0,21.5872,21.5872,21.5563,21.5563,59500.0
2013-01-18 13:55:00,27.94,27.95,27.9,27.91,58000.0,21.5563,21.5641,21.5255,21.5332,58000.0
2013-01-18 14:00:00,27.91,27.94,27.91,27.92,71500.0,21.5332,21.5563,21.5332,21.5409,71500.0
2013-01-18 14:05:00,27.92,27.93,27.91,27.92,53400.0,21.5409,21.5486,21.5332,21.5409,53400.0
2013-01-18 14:10:00,27.92,27.93,27.91,27.91,54600.0,21.5409,21.5486,21.5332,21.5332,54600.0
2013-01-18 14:15:00,27.91,27.95,27.91,27.95,79900.0,21.5332,21.5641,21.5332,21.5641,79900.0
2013-01-18 14:20:00,27.95,27.97,27.92,27.93,181100.0,21.5641,21.5795,21.5409,21.5486,181100.0
2013-01-18 14:25:00,27.93,27.97,27.92,27.94,94800.0,21.5486,21.5795,21.5409,21.5563,94800.0
2013-01-18 14:30:00,27.94,27.97,27.93,27.96,71700.0,21.5563,21.5795,21.5486,21.5718,71700.0
2013-01-18 14:35:00,27.97,27.98,27.96,27.97,29800.0,21.5795,21.5872,21.5718,21.5795,29800.0
2013-01-18 14:40:00,27.97,27.98,27.96,27.97,38700.0,21.5795,21.5872,21.5718,21.5795,38700.0
2013-01-18 14:45:00,27.97,27.97,27.94,27.97,60000.0,21.5795,21.5795,21.5563,21.5795,60000.0
2013-01-18 14:50:00,27.97,27.98,27.96,27.96,83000.0,21.5795,21.5872,21.5718,21.5718,83000.0
2013-01-18 14:55:00,27.97,27.99,27.96,27.98,54800.0,21.5795,21.5949,21.5718,21.5872,54800.0
2013-01-18 15:00:00,27.97,28.0,27.97,27.99,46500.0,21.5795,21.6026,21.5795,21.5949,46500.0
2013-01-18 15:05:00,28.0,28.01,27.99,28.0,92300.0,21.6026,21.6104,21.5949,21.6026,92300.0
2013-01-18 15:10:00,28.0,28.0,27.99,28.0,63700.0,21.6026,21.6026,21.5949,21.6026,63700.0
2013-01-18 15:15:00,28.0,28.0,27.99,28.0,81100.0,21.6026,21.6026,21.5949,21.6026,81100.0
2013-01-18 15:20:00,28.0,28.01,27.99,27.99,140900.0,21.6026,21.6104,21.5949,21.5949,140900.0
2013-01-18 15:25:00,27.99,28.0,27.98,27.99,187300.0,21.5949,21.6026,21.5872,21.5949,187300.0
2013-01-18 15:30:00,27.99,28.0,27.95,27.99,236100.0,21.5949,21.6026,21.5641,21.5949,236100.0
2013-01-18 15:35:00,28.0,28.0,27.99,28.0,112500.0,21.6026,21.6026,21.5949,21.6026,112500.0
2013-01-18 15:40:00,28.0,28.0,27.98,27.98,103200.0,21.6026,21.6026,21.5872,21.5872,103200.0
2013-01-18 15:45:00,27.99,28.03,27.98,28.01,494000.0,21.5949,21.6258,21.5872,21.6104,494000.0
2013-01-18 15:50:00,28.03,28.08,28.02,28.06,486600.0,21.6258,21.6644,21.6181,21.6489,486600.0
2013-01-18 15:55:00,28.06,28.09,28.03,28.08,866300.0,21.6489,21.6721,21.6258,21.6644,866300.0
2013-01-22 09:30:00,27.73,28.04,27.72,27.96,473100.0,21.3943,21.6335,21.3866,21.5718,473100.0
2013-01-22 09:35:00,27.95,28.0,27.93,27.97,132200.0,21.5641,21.6026,21.5486,21.5795,132200.0
2013-01-22 09:40:00,27.97,27.98,27.87,27.87,149000.0,21.5795,21.5872,21.5023,21.5023,149000.0
2013-01-22 09:45:00,27.88,27.88,27.81,27.82,146700.0,21.5101,21.5101,21.4561,21.4638,146700.0
2013-01-22 09:50:00,27.82,27.84,27.79,27.8,236800.0,21.4638,21.4792,21.4406,21.4483,236800.0
2013-01-22 09:55:00,27.8,27.8,27.69,27.71,237700.0,21.4483,21.4483,21.3635,21.3789,237700.0
2013-01-22 10:00:00,27.7,27.71,27.64,27.65,342900.0,21.3712,21.3789,21.3249,21.3326,342900.0
2013-01-22 10:05:00,27.66,27.67,27.6,27.64,215100.0,21.3403,21.348,21.294,21.3249,215100.0
2013-01-22 10:10:00,27.64,27.7,27.61,27.64,185700.0,21.3249,21.3712,21.3017,21.3249,185700.0
2013-01-22 10:15:00,27.63,27.68,27.63,27.67,201500.0,21.3172,21.3558,21.3172,21.348,201500.0
2013-01-22 10:20:00,27.67,27.71,27.67,27.7,82300.0,21.348,21.3789,21.348,21.3712,82300.0
2013-01-22 10:25:00,27.7,27.7,27.64,27.64,109900.0,21.3712,21.3712,21.3249,21.3249,109900.0
2013-01-22 10:30:00,27.64,27.66,27.6,27.63,184700.0,21.3249,21.3403,21.294,21.3172,184700.0
2013-01-22 10:35:00,27.63,27.64,27.59,27.61,141000.0,21.3172,21.3249,21.2863,21.3017,141000.0
2013-01-22 10:40:00,27.61,27.65,27.59,27.65,228800.0,21.3017,21.3326,21.2863,21.3326,228800.0
2013-01-22 10:45:00,27.66,27.72,27.65,27.72,72900.0,21.3403,21.3866,21.3326,21.3866,72900.0
2013-01-22 10:50:00,27.71,27.77,27.71,27.77,93900.0,21.3789,21.4252,21.3789,21.4252,93900.0
2013-01-22 10:55:00,27.77,27.77,27.68,27.68,244200.0,21.4252,21.4252,21.3558,21.3558,244200.0
2013-01-22 11:00:00,27.68,27.7,27.67,27.67,113500.0,21.3558,21.3712,21.348,21.348,113500.0
2013-01-22 11:05:00,27.67,27.71,27.66,27.68,174700.0,21.348,21.3789,21.3403,21.3558,174700.0
2013-01-22 11:10:00,27.69,27.75,27.67,27.69,470400.0,21.3635,21.4098,21.348,21.3635,470400.0
2013-01-22 11:15:00,27.68,27.69,27.64,27.64,221500.0,21.3558,21.3635,21.3249,21.3249,221500.0
2013-01-22 11:20:00,27.64,27.67,27.61,27.62,119200.0,21.3249,21.348,21.3017,21.3095,119200.0
2013-01-22 11:25:00,27.62,27.63,27.59,27.6,235900.0,21.3095,21.3172,21.2863,21.294,235900.0
2013-01-22 11:30:00,27.6,27.62,27.57,27.61,178000.0,21.294,21.3095,21.2709,21.3017,178000.0
2013-01-22 11:35:00,27.61,27.62,27.6,27.6,53300.0,21.3017,21.3095,21.294,21.294,53300.0
2013-01-22 11:40:00,27.6,27.61,27.57,27.59,194500.0,21.294,21.3017,21.2709,21.2863,194500.0
2013-01-22 11:45:00,27.59,27.6,27.57,27.6,171700.0,21.2863,21.294,21.2709,21.294,171700.0
2013-01-22 11:50:00,27.59,27.69,27.59,27.68,135100.0,21.2863,21.3635,21.2863,21.3558,135100.0
2013-01-22 11:55:00,27.69,27.75,27.68,27.75,54200.0,21.3635,21.4098,21.3558,21.4098,54200.0
2013-01-22 12:00:00,27.74,27.79,27.73,27.78,94300.0,21.402,21.4406,21.3943,21.4329,94300.0
2013-01-22 12:05:00,27.78,27.83,27.78,27.8,82900.0,21.4329,21.4715,21.4329,21.4483,82900.0
2013-01-22 12:10:00,27.8,27.87,27.8,27.85,109200.0,21.4483,21.5023,21.4483,21.4869,109200.0
2013-01-22 12:15:00,27.83,27.84,27.79,27.79,145300.0,21.4715,21.4792,21.4406,21.4406,145300.0
2013-01-22 12:20:00,27.79,27.79,27.73,27.73,95500.0,21.4406,21.4406,21.3943,21.3943,95500.0
2013-01-22 12:25:00,27.73,27.74,27.62,27.62,320200.0,21.3943,21.402,21.3095,21.3095,320200.0
2013-01-22 12:30:00,27.62,27.64,27.6,27.64,259200.0,21.3095,21.3249,21.294,21.3249,259200.0
2013-01-22 12:35:00,27.64,27.65,27.59,27.59,267400.0,21.3249,21.3326,21.2863,21.2863,267400.0
2013-01-22 12:40:00,27.59,27.61,27.54,27.56,430900.0,21.2863,21.3017,21.2477,21.2632,430900.0
2013-01-22 12:45:00,27.57,27.57,27.49,27.55,652100.0,21.2709,21.2709,21.2092,21.2555,652100.0
2013-01-22 12:50:00,27.55,27.63,27.55,27.6,285000.0,21.2555,21.3172,21.2555,21.294,285000.0
2013-01-22 12:55:00,27.59,27.6,27.57,27.59,88900.0,21.2863,21.294,21.2709,21.2863,88900.0
2013-01-22 13:00:00,27.59,27.6,27.57,27.58,119000.0,21.2863,21.294,21.2709,21.2786,119000.0
2013-01-22 13:05:00,27.58,27.58,27.54,27.54,111900.0,21.2786,21.2786,21.2477,21.2477,111900.0
2013-01-22 13:10:00,27.55,27.55,27.52,27.52,58800.0,21.2555,21.2555,21.2323,21.2323,58800.0
2013-01-22 13:15:00,27.51,27.52,27.44,27.5,227400.0,21.2246,21.2323,21.1706,21.2169,227400.0
2013-01-22 13:20:00,27.49,27.5,27.47,27.48,65200.0,21.2092,21.2169,21.1937,21.2014,65200.0
2013-01-22 13:25:00,27.47,27.48,27.44,27.45,161700.0,21.1937,21.2014,21.1706,21.1783,161700.0
2013-01-22 13:30:00,27.44,27.46,27.42,27.44,176800.0,21.1706,21.186,21.1552,21.1706,176800.0
2013-01-22 13:35:00,27.44,27.45,27.37,27.37,231700.0,21.1706,21.1783,21.1166,21.1166,231700.0
2013-01-22 13:40:00,27.38,27.4,27.37,27.4,57700.0,21.1243,21.1397,21.1166,21.1397,57700.0
2013-01-22 13:45:00,27.4,27.4,27.32,27.34,192100.0,21.1397,21.1397,21.078,21.0934,192100.0
2013-01-22 13:50:00,27.32,27.36,27.3,27.36,219200.0,21.078,21.1089,21.0626,21.1089,219200.0
2013-01-22 13:55:00,27.36,27.38,27.32,27.36,327500.0,21.1089,21.1243,21.078,21.1089,327500.0
2013-01-22 14:00:00,27.36,27.43,27.36,27.41,269200.0,21.1089,21.1629,21.1089,21.1474,269200.0
2013-01-22 14:05:00,27.41,27.42,27.39,27.42,176100.0,21.1474,21.1552,21.132,21.1552,176100.0
2013-01-22 14:10:00,27.41,27.47,27.41,27.46,135800.0,21.1474,21.1937,21.1474,21.186,135800.0
2013-01-22 14:15:00,27.47,27.51,27.46,27.47,160600.0,21.1937,21.2246,21.186,21.1937,160600.0
2013-01-22 14:20:00,27.47,27.5,27.46,27.46,80400.0,21.1937,21.2169,21.186,21.186,80400.0
2013-01-22 14:25:00,27.46,27.49,27.44,27.48,198500.0,21.186,21.2092,21.1706,21.2014,198500.0
2013-01-22 14:30:00,27.49,27.56,27.48,27.52,151900.0,21.2092,21.2632,21.2014,21.2323,151900.0
2013-01-22 14:35:00,27.52,27.53,27.5,27.5,55100.0,21.2323,21.24,21.2169,21.2169,55100.0
2013-01-22 14:40:00,27.51,27.52,27.48,27.51,106600.0,21.2246,21.2323,21.2014,21.2246,106600.0
2013-01-22 14:45:00,27.52,27.52,27.5,27.5,76600.0,21.2323,21.2323,21.2169,21.2169,76600.0
2013-01-22 14:50:00,27.51,27.51,27.49,27.49,77000.0,21.2246,21.2246,21.2092,21.2092,77000.0
2013-01-22 14:55:00,27.49,27.5,27.46,27.46,76700.0,21.2092,21.2169,21.186,21.186,76700.0
2013-01-22 15:00:00,27.46,27.49,27.46,27.48,217600.0,21.186,21.2092,21.186,21.2014,217600.0
2013-01-22 15:05:00,27.48,27.49,27.46,27.47,128800.0,21.2014,21.2092,21.186,21.1937,128800.0
2013-01-22 15:10:00,27.46,27.47,27.43,27.44,141400.0,21.186,21.1937,21.1629,21.1706,141400.0
2013-01-22 15:15:00,27.43,27.45,27.42,27.45,217300.0,21.1629,21.1783,21.1552,21.1783,217300.0
2013-01-22 15:20:00,27.45,27.47,27.44,27.45,224900.0,21.1783,21.1937,21.1706,21.1783,224900.0
2013-01-22 15:25:00,27.45,27.48,27.45,27.46,141500.0,21.1783,21.2014,21.1783,21.186,141500.0
2013-01-22 15:30:00,27.47,27.48,27.43,27.43,151900.0,21.1937,21.2014,21.1629,21.1629,151900.0
2013-01-22 15:35:00,27.43,27.49,27.43,27.48,178900.0,21.1629,21.2092,21.1629,21.2014,178900.0
2013-01-22 15:40:00,27.47,27.48,27.45,27.46,170800.0,21.1937,21.2014,21.1783,21.186,170800.0
2013-01-22 15:45:00,27.46,27.48,27.45,27.48,337300.0,21.186,21.2014,21.1783,21.2014,337300.0
2013-01-22 15:50:00,27.47,27.5,27.47,27.48,340000.0,21.1937,21.2169,21.1937,21.2014,340000.0
2013-01-22 15:55:00,27.48,27.57,27.48,27.56,1001700.0,21.2014,21.2709,21.2014,21.2632,1001700.0
2013-01-23 09:30:00,27.5,27.52,27.35,27.4,596500.0,21.2169,21.2323,21.1012,21.1397,596500.0
2013-01-23 09:35:00,27.4,27.54,27.4,27.54,308100.0,21.1397,21.2477,21.1397,21.2477,308100.0
2013-01-23 09:40:00,27.53,27.64,27.53,27.63,180500.0,21.24,21.3249,21.24,21.3172,180500.0
2013-01-23 09:45:00,27.64,27.64,27.51,27.55,443400.0,21.3249,21.3249,21.2246,21.2555,443400.0
2013-01-23 09:50:00,27.55,27.58,27.52,27.55,119700.0,21.2555,21.2786,21.2323,21.2555,119700.0
2013-01-23 09:55:00,27.55,27.56,27.55,27.55,74300.0,21.2555,21.2632,21.2555,21.2555,74300.0
2013-01-23 10:00:00,27.55,27.56,27.48,27.51,195800.0,21.2555,21.2632,21.2014,21.2246,195800.0
2013-01-23 10:05:00,27.51,27.52,27.5,27.5,108500.0,21.2246,21.2323,21.2169,21.2169,108500.0
2013-01-23 10:10:00,27.5,27.54,27.49,27.54,398100.0,21.2169,21.2477,21.2092,21.2477,398100.0
2013-01-23 10:15:00,27.54,27.58,27.53,27.58,52900.0,21.2477,21.2786,21.24,21.2786,52900.0
2013-01-23 10:20:00,27.58,27.58,27.55,27.57,100400.0,21.2786,21.2786,21.2555,21.2709,100400.0
2013-01-23 10:25:00,27.57,27.67,27.56,27.66,220500.0,21.2709,21.348,21.2632,21.3403,220500.0
2013-01-23 10:30:00,27.66,27.67,27.62,27.63,182800.0,21.3403,21.348,21.3095,21.3172,182800.0
2013-01-23 10:35:00,27.63,27.63,27.6,27.6,184000.0,21.3172,21.3172,21.294,21.294,184000.0
2013-01-23 10:40:00,27.6,27.61,27.56,27.57,286700.0,21.294,21.3017,21.2632,21.2709,286700.0
2013-01-23 10:45:00,27.57,27.59,27.56,27.59,189700.0,21.2709,21.2863,21.2632,21.2863,189700.0
2013-01-23 10:50:00,27.59,27.61,27.57,27.6,263500.0,21.2863,21.3017,21.2709,21.294,263500.0
2013-01-23 10:55:00,27.6,27.64,27.59,27.63,114800.0,21.294,21.3249,21.2863,21.3172,114800.0
2013-01-23 11:00:00,27.63,27.63,27.59,27.59,61800.0,21.3172,21.3172,21.2863,21.2863,61800.0
2013-01-23 11:05:00,27.59,27.6,27.58,27.59,103200.0,21.2863,21.294,21.2786,21.2863,103200.0
2013-01-23 11:10:00,27.6,27.63,27.58,27.62,183100.0,21.294,21.3172,21.2786,21.3095,183100.0
2013-01-23 11:15:00,27.61,27.63,27.61,27.62,181000.0,21.3017,21.3172,21.3017,21.3095,181000.0
2013-01-23 11:20:00,27.62,27.63,27.62,27.62,82900.0,21.3095,21.3172,21.3095,21.3095,82900.0
2013-01-23 11:25:00,27.62,27.66,27.62,27.65,121000.0,21.3095,21.3403,21.3095,21.3326,121000.0
2013-01-23 11:30:00,27.64,27.69,27.63,27.68,140400.0,21.3249,21.3635,21.3172,21.3558,140400.0
2013-01-23 11:35:00,27.69,27.69,27.64,27.66,191600.0,21.3635,21.3635,21.3249,21.3403,191600.0
2013-01-23 11:40:00,27.67,27.69,27.66,27.66,85300.0,21.348,21.3635,21.3403,21.3403,85300.0
2013-01-23 11:45:00,27.66,27.68,27.65,27.67,210700.0,21.3403,21.3558,21.3326,21.348,210700.0
2013-01-23 11:50:00,27.67,27.68,27.66,27.67,39400.0,21.348,21.3558,21.3403,21.348,39400.0
2013-01-23 11:55:00,27.67,27.73,27.67,27.71,177500.0,21.348,21.3943,21.348,21.3789,177500.0
2013-01-23 12:00:00,27.71,27.76,27.71,27.71,168100.0,21.3789,21.4175,21.3789,21.3789,168100.0
2013-01-23 12:05:00,27.71,27.71,27.67,27.67,82600.0,21.3789,21.3789,21.348,21.348,82600.0
2013-01-23 12:10:00,27.68,27.7,27.67,27.69,58700.0,21.3558,21.3712,21.348,21.3635,58700.0
2013-01-23 12:15:00,27.69,27.7,27.67,27.68,101500.0,21.3635,21.3712,21.348,21.3558,101500.0
2013-01-23 12:20:00,27.69,27.7,27.67,27.7,71900.0,21.3635,21.3712,21.348,21.3712,71900.0
2013-01-23 12:25:00,27.69,27.7,27.64,27.64,95100.0,21.3635,21.3712,21.3249,21.3249,95100.0
2013-01-23 12:30:00,27.64,27.68,27.64,27.68,132200.0,21.3249,21.3558,21.3249,21.3558,132200.0
2013-01-23 12:35:00,27.68,27.7,27.67,27.69,80900.0,21.3558,21.3712,21.348,21.3635,80900.0
2013-01-23 12:40:00,27.68,27.71,27.67,27.7,99700.0,21.3558,21.3789,21.348,21.3712,99700.0
2013-01-23 12:45:00,27.69,27.7,27.69,27.7,27500.0,21.3635,21.3712,21.3635,21.3712,27500.0
2013-01-23 12:50:00,27.7,27.71,27.7,27.7,56300.0,21.3712,21.3789,21.3712,21.3712,56300.0
2013-01-23 12:55:00,27.7,27.71,27.7,27.71,38600.0,21.3712,21.3789,21.3712,21.3789,38600.0
2013-01-23 13:00:00,27.7,27.72,27.69,27.69,77900.0,21.3712,21.3866,21.3635,21.3635,77900.0
2013-01-23 13:05:00,27.69,27.71,27.69,27.71,200400.0,21.3635,21.3789,21.3635,21.3789,200400.0
2013-01-23 13:10:00,27.7,27.71,27.7,27.7,48200.0,21.3712,21.3789,21.3712,21.3712,48200.0
2013-01-23 13:15:00,27.7,27.73,27.7,27.73,62100.0,21.3712,21.3943,21.3712,21.3943,62100.0
2013-01-23 13:20:00,27.73,27.75,27.72,27.74,55900.0,21.3943,21.4098,21.3866,21.402,55900.0
2013-01-23 13:25:00,27.75,27.75,27.73,27.73,85600.0,21.4098,21.4098,21.3943,21.3943,85600.0
2013-01-23 13:30:00,27.74,27.74,27.71,27.73,92700.0,21.402,21.402,21.3789,21.3943,92700.0
2013-01-23 13:35:00,27.73,27.75,27.72,27.75,125000.0,21.3943,21.4098,21.3866,21.4098,125000.0
2013-01-23 13:40:00,27.75,27.78,27.74,27.75,123200.0,21.4098,21.4329,21.402,21.4098,123200.0
2013-01-23 13:45:00,27.75,27.8,27.75,27.8,166600.0,21.4098,21.4483,21.4098,21.4483,166600.0
2013-01-23 13:50:00,27.79,27.8,27.79,27.8,128900.0,21.4406,21.4483,21.4406,21.4483,128900.0
2013-01-23 13:55:00,27.8,27.8,27.78,27.8,107400.0,21.4483,21.4483,21.4329,21.4483,107400.0
2013-01-23 14:00:00,27.8,27.83,27.79,27.81,162400.0,21.4483,21.4715,21.4406,21.4561,162400.0
2013-01-23 14:05:00,27.81,27.82,27.75,27.75,73100.0,21.4561,21.4638,21.4098,21.4098,73100.0
2013-01-23 14:10:00,27.75,27.75,27.72,27.72,29500.0,21.4098,21.4098,21.3866,21.3866,29500.0
2013-01-23 14:15:00,27.73,27.77,27.72,27.77,210800.0,21.3943,21.4252,21.3866,21.4252,210800.0
2013-01-23 14:20:00,27.77,27.8,27.76,27.79,91900.0,21.4252,21.4483,21.4175,21.4406,91900.0
2013-01-23 14:25:00,27.79,27.8,27.78,27.8,71100.0,21.4406,21.4483,21.4329,21.4483,71100.0
2013-01-23 14:30:00,27.8,27.83,27.8,27.83,246800.0,21.4483,21.4715,21.4483,21.4715,246800.0
2013-01-23 14:35:00,27.83,27.85,27.82,27.85,180500.0,21.4715,21.4869,21.4638,21.4869,180500.0
2013-01-23 14:40:00,27.85,27.89,27.85,27.88,213900.0,21.4869,21.5178,21.4869,21.5101,213900.0
2013-01-23 14:45:00,27.89,27.89,27.85,27.86,220800.0,21.5178,21.5178,21.4869,21.4946,220800.0
2013-01-23 14:50:00,27.86,27.86,27.82,27.82,276500.0,21.4946,21.4946,21.4638,21.4638,276500.0
2013-01-23 14:55:00,27.82,27.83,27.81,27.81,57600.0,21.4638,21.4715,21.4561,21.4561,57600.0
2013-01-23 15:00:00,27.82,27.82,27.81,27.82,47000.0,21.4638,21.4638,21.4561,21.4638,47000.0
2013-01-23 15:05:00,27.82,27.83,27.81,27.83,56100.0,21.4638,21.4715,21.4561,21.4715,56100.0
2013-01-23 15:10:00,27.83,27.83,27.82,27.82,86100.0,21.4715,21.4715,21.4638,21.4638,86100.0
2013-01-23 15:15:00,27.82,27.83,27.82,27.83,53000.0,21.4638,21.4715,21.4638,21.4715,53000.0
2013-01-23 15:20:00,27.82,27.83,27.82,27.83,64400.0,21.4638,21.4715,21.4638,21.4715,64400.0
2013-01-23 15:25:00,27.82,27.83,27.78,27.78,163500.0,21.4638,21.4715,21.4329,21.4329,163500.0
2013-01-23 15:30:00,27.78,27.79,27.76,27.76,161900.0,21.4329,21.4406,21.4175,21.4175,161900.0
2013-01-23 15:35:00,27.76,27.78,27.76,27.77,137300.0,21.4175,21.4329,21.4175,21.4252,137300.0
2013-01-23 15:40:00,27.78,27.81,27.77,27.8,270900.0,21.4329,21.4561,21.4252,21.4483,270900.0
2013-01-23 15:45:00,27.8,27.83,27.78,27.79,195700.0,21.4483,21.4715,21.4329,21.4406,195700.0
2013-01-23 15:50:00,27.78,27.8,27.77,27.78,1731400.0,21.4329,21.4483,21.4252,21.4329,1731400.0
2013-01-23 15:55:00,27.78,27.81,27.78,27.79,1201300.0,21.4329,21.4561,21.4329,21.4406,1201300.0
2013-01-24 09:30:00,28.0,28.05,27.7,27.78,381500.0,21.6026,21.6412,21.3712,21.4329,381500.0
2013-01-24 09:35:00,27.78,27.84,27.71,27.73,131400.0,21.4329,21.4792,21.3789,21.3943,131400.0
2013-01-24 09:40:00,27.74,27.81,27.72,27.77,721700.0,21.402,21.4561,21.3866,21.4252,721700.0
2013-01-24 09:45:00,27.77,27.79,27.75,27.76,149000.0,21.4252,21.4406,21.4098,21.4175,149000.0
2013-01-24 09:50:00,27.76,27.77,27.74,27.75,194200.0,21.4175,21.4252,21.402,21.4098,194200.0
2013-01-24 09:55:00,27.75,27.78,27.73,27.75,185400.0,21.4098,21.4329,21.3943,21.4098,185400.0
2013-01-24 10:00:00,27.76,27.79,27.75,27.77,150600.0,21.4175,21.4406,21.4098,21.4252,150600.0
2013-01-24 10:05:00,27.77,27.77,27.73,27.74,646300.0,21.4252,21.4252,21.3943,21.402,646300.0
2013-01-24 10:10:00,27.74,27.76,27.73,27.76,613000.0,21.402,21.4175,21.3943,21.4175,613000.0
2013-01-24 10:15:00,27.75,27.77,27.74,27.74,243400.0,21.4098,21.4252,21.402,21.402,243400.0
2013-01-24 10:20:00,27.74,27.75,27.72,27.73,620800.0,21.402,21.4098,21.3866,21.3943,620800.0
2013-01-24 10:25:00,27.73,27.75,27.72,27.74,113500.0,21.3943,21.4098,21.3866,21.402,113500.0
2013-01-24 10:30:00,27.74,27.74,27.71,27.71,30500.0,21.402,21.402,21.3789,21.3789,30500.0
2013-01-24 10:35:00,27.71,27.71,27.68,27.69,85100.0,21.3789,21.3789,21.3558,21.3635,85100.0
2013-01-24 10:40:00,27.69,27.74,27.67,27.74,127200.0,21.3635,21.402,21.348,21.402,127200.0
2013-01-24 10:45:00,27.73,27.75,27.71,27.75,80200.0,21.3943,21.4098,21.3789,21.4098,80200.0
2013-01-24 10:50:00,27.75,27.76,27.72,27.74,116500.0,21.4098,21.4175,21.3866,21.402,116500.0
2013-01-24 10:55:00,27.74,27.74,27.73,27.73,67000.0,21.402,21.402,21.3943,21.3943,67000.0
2013-01-24 11:00:00,27.74,27.77,27.7,27.75,391700.0,21.402,21.4252,21.3712,21.4098,391700.0
2013-01-24 11:05:00,27.75,27.76,27.73,27.75,153700.0,21.4098,21.4175,21.3943,21.4098,153700.0
2013-01-24 11:10:00,27.76,27.8,27.74,27.78,297500.0,21.4175,21.4483,21.402,21.4329,297500.0
2013-01-24 11:15:00,27.78,27.78,27.73,27.73,327600.0,21.4329,21.4329,21.3943,21.3943,327600.0
2013-01-24 11:20:00,27.73,27.78,27.72,27.76,277000.0,21.3943,21.4329,21.3866,21.4175,277000.0
2013-01-24 11:25:00,27.76,27.77,27.74,27.76,303500.0,21.4175,21.4252,21.402,21.4175,303500.0
2013-01-24 11:30:00,27.77,27.77,27.76,27.76,131000.0,21.4252,21.4252,21.4175,21.4175,131000.0
2013-01-24 11:35:00,27.76,27.77,27.75,27.76,170600.0,21.4175,21.4252,21.4098,21.4175,170600.0
2013-01-24 11:40:00,27.76,27.76,27.74,27.74,279600.0,21.4175,21.4175,21.402,21.402,279600.0
2013-01-24 11:45:00,27.74,27.75,27.7,27.71,42800.0,21.402,21.4098,21.3712,21.3789,42800.0
2013-01-24 11:50:00,27.71,27.72,27.69,27.69,59800.0,21.3789,21.3866,21.3635,21.3635,59800.0
2013-01-24 11:55:00,27.69,27.71,27.69,27.7,55400.0,21.3635,21.3789,21.3635,21.3712,55400.0
2013-01-24 12:00:00,27.7,27.72,27.69,27.71,80400.0,21.3712,21.3866,21.3635,21.3789,80400.0
2013-01-24 12:05:00,27.7,27.72,27.69,27.71,94400.0,21.3712,21.3866,21.3635,21.3789,94400.0
2013-01-24 12:10:00,27.71,27.72,27.71,27.71,49200.0,21.3789,21.3866,21.3789,21.3789,49200.0
2013-01-24 12:15:00,27.71,27.72,27.71,27.71,42400.0,21.3789,21.3866,21.3789,21.3789,42400.0
2013-01-24 12:20:00,27.71,27.72,27.71,27.71,62000.0,21.3789,21.3866,21.3789,21.3789,62000.0
2013-01-24 12:25:00,27.71,27.72,27.7,27.7,52200.0,21.3789,21.3866,21.3712,21.3712,52200.0
2013-01-24 12:30:00,27.7,27.72,27.7,27.71,146000.0,21.3712,21.3866,21.3712,21.3789,146000.0
2013-01-24 12:35:00,27.7,27.74,27.7,27.72,113500.0,21.3712,21.402,21.3712,21.3866,113500.0
2013-01-24 12:40:00,27.72,27.75,27.72,27.73,120500.0,21.3866,21.4098,21.3866,21.3943,120500.0
2013-01-24 12:45:00,27.72,27.73,27.72,27.72,50900.0,21.3866,21.3943,21.3866,21.3866,50900.0
2013-01-24 12:50:00,27.73,27.74,27.73,27.73,19500.0,21.3943,21.402,21.3943,21.3943,19500.0
2013-01-24 12:55:00,27.74,27.75,27.73,27.74,57900.0,21.402,21.4098,21.3943,21.402,57900.0
2013-01-24 13:00:00,27.74,27.75,27.74,27.75,60300.0,21.402,21.4098,21.402,21.4098,60300.0
2013-01-24 13:05:00,27.75,27.76,27.73,27.74,114900.0,21.4098,21.4175,21.3943,21.402,114900.0
2013-01-24 13:10:00,27.74,27.74,27.7,27.71,100800.0,21.402,21.402,21.3712,21.3789,100800.0
2013-01-24 13:15:00,27.7,27.71,27.68,27.69,131900.0,21.3712,21.3789,21.3558,21.3635,131900.0
2013-01-24 13:20:00,27.69,27.7,27.69,27.7,13900.0,21.3635,21.3712,21.3635,21.3712,13900.0
2013-01-24 13:25:00,27.7,27.71,27.69,27.71,42200.0,21.3712,21.3789,21.3635,21.3789,42200.0
2013-01-24 13:30:00,27.71,27.72,27.7,27.72,167300.0,21.3789,21.3866,21.3712,21.3866,167300.0
2013-01-24 13:35:00,27.72,27.74,27.71,27.74,50000.0,21.3866,21.402,21.3789,21.402,50000.0
2013-01-24 13:40:00,27.74,27.74,27.72,27.73,50500.0,21.402,21.402,21.3866,21.3943,50500.0
2013-01-24 13:45:00,27.73,27.74,27.68,27.7,85600.0,21.3943,21.402,21.3558,21.3712,85600.0
2013-01-24 13:50:00,27.7,27.71,27.69,27.7,107900.0,21.3712,21.3789,21.3635,21.3712,107900.0
2013-01-24 13:55:00,27.7,27.7,27.68,27.69,208200.0,21.3712,21.3712,21.3558,21.3635,208200.0
2013-01-24 14:00:00,27.69,27.69,27.65,27.66,69200.0,21.3635,21.3635,21.3326,21.3403,69200.0
2013-01-24 14:05:00,27.66,27.71,27.66,27.69,91400.0,21.3403,21.3789,21.3403,21.3635,91400.0
2013-01-24 14:10:00,27.69,27.7,27.67,27.68,98100.0,21.3635,21.3712,21.348,21.3558,98100.0
2013-01-24 14:15:00,27.68,27.68,27.64,27.64,58600.0,21.3558,21.3558,21.3249,21.3249,58600.0
2013-01-24 14:20:00,27.64,27.65,27.64,27.65,125600.0,21.3249,21.3326,21.3249,21.3326,125600.0
2013-01-24 14:25:00,27.64,27.69,27.64,27.69,149100.0,21.3249,21.3635,21.3249,21.3635,149100.0
2013-01-24 14:30:00,27.69,27.71,27.69,27.7,405200.0,21.3635,21.3789,21.3635,21.3712,405200.0
2013-01-24 14:35:00,27.69,27.72,27.69,27.71,97100.0,21.3635,21.3866,21.3635,21.3789,97100.0
2013-01-24 14:40:00,27.71,27.73,27.69,27.7,235400.0,21.3789,21.3943,21.3635,21.3712,235400.0
2013-01-24 14:45:00,27.7,27.72,27.69,27.71,65700.0,21.3712,21.3866,21.3635,21.3789,65700.0
2013-01-24 14:50:00,27.71,27.76,27.7,27.76,145100.0,21.3789,21.4175,21.3712,21.4175,145100.0
2013-01-24 14:55:00,27.76,27.78,27.74,27.74,112100.0,21.4175,21.4329,21.402,21.402,112100.0
2013-01-24 15:00:00,27.75,27.75,27.72,27.74,87300.0,21.4098,21.4098,21.3866,21.402,87300.0
2013-01-24 15:05:00,27.74,27.74,27.72,27.73,98600.0,21.402,21.402,21.3866,21.3943,98600.0
2013-01-24 15:10:00,27.73,27.75,27.73,27.74,21200.0,21.3943,21.4098,21.3943,21.402,21200.0
2013-01-24 15:15:00,27.75,27.8,27.74,27.77,310600.0,21.4098,21.4483,21.402,21.4252,310600.0
2013-01-24 15:20:00,27.77,27.81,27.77,27.8,197300.0,21.4252,21.4561,21.4252,21.4483,197300.0
2013-01-24 15:25:00,27.8,27.86,27.79,27.84,223900.0,21.4483,21.4946,21.4406,21.4792,223900.0
2013-01-24 15:30:00,27.85,27.87,27.83,27.83,137000.0,21.4869,21.5023,21.4715,21.4715,137000.0
2013-01-24 15:35:00,27.84,27.89,27.83,27.87,478400.0,21.4792,21.5178,21.4715,21.5023,478400.0
2013-01-24 15:40:00,27.87,27.89,27.85,27.87,208400.0,21.5023,21.5178,21.4869,21.5023,208400.0
2013-01-24 15:45:00,27.87,27.88,27.82,27.85,316700.0,21.5023,21.5101,21.4638,21.4869,316700.0
2013-01-24 15:50:00,27.85,27.87,27.84,27.86,226100.0,21.4869,21.5023,21.4792,21.4946,226100.0
2013-01-24 15:55:00,27.85,27.86,27.82,27.83,486600.0,21.4869,21.4946,21.4638,21.4715,486600.0
2013-01-25 09:30:00,27.83,27.89,27.78,27.79,219200.0,21.4715,21.5178,21.4329,21.4406,219200.0
2013-01-25 09:35:00,27.8,27.81,27.76,27.78,205600.0,21.4483,21.4561,21.4175,21.4329,205600.0
2013-01-25 09:40:00,27.78,27.78,27.74,27.75,172900.0,21.4329,21.4329,21.402,21.4098,172900.0
2013-01-25 09:45:00,27.75,27.77,27.72,27.76,226200.0,21.4098,21.4252,21.3866,21.4175,226200.0
2013-01-25 09:50:00,27.75,27.77,27.75,27.76,56500.0,21.4098,21.4252,21.4098,21.4175,56500.0
2013-01-25 09:55:00,27.77,27.81,27.77,27.8,424800.0,21.4252,21.4561,21.4252,21.4483,424800.0
2013-01-25 10:00:00,27.8,27.8,27.76,27.79,193700.0,21.4483,21.4483,21.4175,21.4406,193700.0
2013-01-25 10:05:00,27.8,27.84,27.8,27.81,124600.0,21.4483,21.4792,21.4483,21.4561,124600.0
2013-01-25 10:10:00,27.81,27.83,27.79,27.8,148900.0,21.4561,21.4715,21.4406,21.4483,148900.0
2013-01-25 10:15:00,27.81,27.83,27.8,27.83,177300.0,21.4561,21.4715,21.4483,21.4715,177300.0
2013-01-25 10:20:00,27.83,27.83,27.8,27.81,129700.0,21.4715,21.4715,21.4483,21.4561,129700.0
2013-01-25 10:25:00,27.8,27.82,27.76,27.77,150100.0,21.4483,21.4638,21.4175,21.4252,150100.0
2013-01-25 10:30:00,27.77,27.79,27.75,27.78,139000.0,21.4252,21.4406,21.4098,21.4329,139000.0
2013-01-25 10:35:00,27.78,27.79,27.76,27.78,78000.0,21.4329,21.4406,21.4175,21.4329,78000.0
2013-01-25 10:40:00,27.77,27.78,27.76,27.76,68900.0,21.4252,21.4329,21.4175,21.4175,68900.0
2013-01-25 10:45:00,27.76,27.77,27.74,27.74,81200.0,21.4175,21.4252,21.402,21.402,81200.0
2013-01-25 10:50:00,27.74,27.76,27.74,27.75,121400.0,21.402,21.4175,21.402,21.4098,121400.0
2013-01-25 10:55:00,27.75,27.75,27.74,27.74,36600.0,21.4098,21.4098,21.402,21.402,36600.0
2013-01-25 11:00:00,27.75,27.77,27.73,27.76,95500.0,21.4098,21.4252,21.3943,21.4175,95500.0
2013-01-25 11:05:00,27.77,27.77,27.76,27.77,141600.0,21.4252,21.4252,21.4175,21.4252,141600.0
2013-01-25 11:10:00,27.77,27.83,27.76,27.79,258900.0,21.4252,21.4715,21.4175,21.4406,258900.0
2013-01-25 11:15:00,27.78,27.83,27.78,27.82,288000.0,21.4329,21.4715,21.4329,21.4638,288000.0
2013-01-25 11:20:00,27.82,27.82,27.8,27.8,99900.0,21.4638,21.4638,21.4483,21.4483,99900.0
2013-01-25 11:25:00,27.81,27.81,27.79,27.79,57000.0,21.4561,21.4561,21.4406,21.4406,57000.0
2013-01-25 11:30:00,27.8,27.8,27.79,27.79,98400.0,21.4483,21.4483,21.4406,21.4406,98400.0
2013-01-25 11:35:00,27.79,27.81,27.79,27.79,96500.0,21.4406,21.4561,21.4406,21.4406,96500.0
2013-01-25 11:40:00,27.79,27.8,27.75,27.75,107200.0,21.4406,21.4483,21.4098,21.4098,107200.0
2013-01-25 11:45:00,27.75,27.78,27.75,27.77,61400.0,21.4098,21.4329,21.4098,21.4252,61400.0
2013-01-25 11:50:00,27.76,27.77,27.76,27.76,43200.0,21.4175,21.4252,21.4175,21.4175,43200.0
2013-01-25 11:55:00,27.76,27.78,27.75,27.78,71700.0,21.4175,21.4329,21.4098,21.4329,71700.0
2013-01-25 12:00:00,27.77,27.78,27.74,27.75,280100.0,21.4252,21.4329,21.402,21.4098,280100.0
2013-01-25 12:05:00,27.76,27.78,27.75,27.78,148400.0,21.4175,21.4329,21.4098,21.4329,148400.0
2013-01-25 12:10:00,27.78,27.8,27.77,27.8,50400.0,21.4329,21.4483,21.4252,21.4483,50400.0
2013-01-25 12:15:00,27.8,27.84,27.79,27.84,62600.0,21.4483,21.4792,21.4406,21.4792,62600.0
2013-01-25 12:20:00,27.84,27.84,27.83,27.84,65500.0,21.4792,21.4792,21.4715,21.4792,65500.0
2013-01-25 12:25:00,27.84,27.84,27.79,27.79,196300.0,21.4792,21.4792,21.4406,21.4406,196300.0
2013-01-25 12:30:00,27.8,27.8,27.78,27.79,38600.0,21.4483,21.4483,21.4329,21.4406,38600.0
2013-01-25 12:35:00,27.79,27.8,27.78,27.78,62800.0,21.4406,21.4483,21.4329,21.4329,62800.0
2013-01-25 12:40:00,27.79,27.79,27.78,27.78,28900.0,21.4406,21.4406,21.4329,21.4329,28900.0
2013-01-25 12:45:00,27.79,27.8,27.78,27.8,45100.0,21.4406,21.4483,21.4329,21.4483,45100.0
2013-01-25 12:50:00,27.8,27.8,27.79,27.8,42900.0,21.4483,21.4483,21.4406,21.4483,42900.0
2013-01-25 12:55:00,27.8,27.8,27.75,27.77,131500.0,21.4483,21.4483,21.4098,21.4252,131500.0
2013-01-25 13:00:00,27.77,27.78,27.76,27.78,28300.0,21.4252,21.4329,21.4175,21.4329,28300.0
2013-01-25 13:05:00,27.78,27.78,27.74,27.75,111000.0,21.4329,21.4329,21.402,21.4098,111000.0
2013-01-25 13:10:00,27.76,27.77,27.76,27.76,31900.0,21.4175,21.4252,21.4175,21.4175,31900.0
2013-01-25 13:15:00,27.76,27.77,27.75,27.75,32500.0,21.4175,21.4252,21.4098,21.4098,32500.0
2013-01-25 13:20:00,27.75,27.76,27.75,27.76,102100.0,21.4098,21.4175,21.4098,21.4175,102100.0
2013-01-25 13:25:00,27.75,27.76,27.74,27.75,100900.0,21.4098,21.4175,21.402,21.4098,100900.0
2013-01-25 13:30:00,27.74,27.75,27.73,27.74,113400.0,21.402,21.4098,21.3943,21.402,113400.0
2013-01-25 13:35:00,27.75,27.75,27.74,27.74,34200.0,21.4098,21.4098,21.402,21.402,34200.0
2013-01-25 13:40:00,27.74,27.75,27.74,27.75,41100.0,21.402,21.4098,21.402,21.4098,41100.0
2013-01-25 13:45:00,27.75,27.76,27.75,27.75,32500.0,21.4098,21.4175,21.4098,21.4098,32500.0
2013-01-25 13:50:00,27.75,27.76,27.74,27.74,95200.0,21.4098,21.4175,21.402,21.402,95200.0
2013-01-25 13:55:00,27.74,27.75,27.74,27.74,53400.0,21.402,21.4098,21.402,21.402,53400.0
2013-01-25 14:00:00,27.74,27.75,27.74,27.74,95100.0,21.402,21.4098,21.402,21.402,95100.0
2013-01-25 14:05:00,27.74,27.75,27.74,27.74,26200.0,21.402,21.4098,21.402,21.402,26200.0
2013-01-25 14:10:00,27.75,27.75,27.74,27.75,19600.0,21.4098,21.4098,21.402,21.4098,19600.0
2013-01-25 14:15:00,27.75,27.77,27.74,27.76,360700.0,21.4098,21.4252,21.402,21.4175,360700.0
2013-01-25 14:20:00,27.77,27.8,27.76,27.78,727300.0,21.4252,21.4483,21.4175,21.4329,727300.0
2013-01-25 14:25:00,27.78,27.81,27.78,27.81,192800.0,21.4329,21.4561,21.4329,21.4561,192800.0
2013-01-25 14:30:00,27.8,27.8,27.77,27.77,229100.0,21.4483,21.4483,21.4252,21.4252,229100.0
2013-01-25 14:35:00,27.78,27.79,27.76,27.76,139400.0,21.4329,21.4406,21.4175,21.4175,139400.0
2013-01-25 14:40:00,27.77,27.81,27.76,27.8,210300.0,21.4252,21.4561,21.4175,21.4483,210300.0
2013-01-25 14:45:00,27.8,27.81,27.78,27.79,261100.0,21.4483,21.4561,21.4329,21.4406,261100.0
2013-01-25 14:50:00,27.78,27.79,27.75,27.76,274100.0,21.4329,21.4406,21.4098,21.4175,274100.0
2013-01-25 14:55:00,27.75,27.77,27.73,27.77,440000.0,21.4098,21.4252,21.3943,21.4252,440000.0
2013-01-25 15:00:00,27.78,27.81,27.76,27.76,213200.0,21.4329,21.4561,21.4175,21.4175,213200.0
2013-01-25 15:05:00,27.76,27.77,27.74,27.74,67900.0,21.4175,21.4252,21.402,21.402,67900.0
2013-01-25 15:10:00,27.75,27.76,27.74,27.76,75600.0,21.4098,21.4175,21.402,21.4175,75600.0
2013-01-25 15:15:00,27.76,27.76,27.73,27.75,324500.0,21.4175,21.4175,21.3943,21.4098,324500.0
2013-01-25 15:20:00,27.75,27.75,27.73,27.73,95000.0,21.4098,21.4098,21.3943,21.3943,95000.0
2013-01-25 15:25:00,27.74,27.74,27.72,27.73,95200.0,21.402,21.402,21.3866,21.3943,95200.0
2013-01-25 15:30:00,27.72,27.73,27.72,27.73,62700.0,21.3866,21.3943,21.3866,21.3943,62700.0
2013-01-25 15:35:00,27.72,27.73,27.71,27.72,76300.0,21.3866,21.3943,21.3789,21.3866,76300.0
2013-01-25 15:40:00,27.71,27.72,27.69,27.71,110300.0,21.3789,21.3866,21.3635,21.3789,110300.0
2013-01-25 15:45:00,27.71,27.71,27.69,27.7,101900.0,21.3789,21.3789,21.3635,21.3712,101900.0
2013-01-25 15:50:00,27.7,27.74,27.7,27.73,378500.0,21.3712,21.402,21.3712,21.3943,378500.0
2013-01-25 15:55:00,27.73,27.77,27.7,27.77,542000.0,21.3943,21.4252,21.3712,21.4252,542000.0
2013-01-28 09:30:00,27.88,27.91,27.8,27.82,226400.0,21.5101,21.5332,21.4483,21.4638,226400.0
2013-01-28 09:35:00,27.82,27.86,27.81,27.84,153700.0,21.4638,21.4946,21.4561,21.4792,153700.0
2013-01-28 09:40:00,27.85,27.89,27.8,27.83,290700.0,21.4869,21.5178,21.4483,21.4715,290700.0
2013-01-28 09:45:00,27.83,27.84,27.75,27.76,86600.0,21.4715,21.4792,21.4098,21.4175,86600.0
2013-01-28 09:50:00,27.75,27.78,27.7,27.71,76400.0,21.4098,21.4329,21.3712,21.3789,76400.0
2013-01-28 09:55:00,27.7,27.71,27.65,27.68,107800.0,21.3712,21.3789,21.3326,21.3558,107800.0
2013-01-28 10:00:00,27.68,27.7,27.64,27.68,89000.0,21.3558,21.3712,21.3249,21.3558,89000.0
2013-01-28 10:05:00,27.68,27.71,27.67,27.67,44900.0,21.3558,21.3789,21.348,21.348,44900.0
2013-01-28 10:10:00,27.67,27.68,27.62,27.65,75800.0,21.348,21.3558,21.3095,21.3326,75800.0
2013-01-28 10:15:00,27.64,27.67,27.62,27.67,128100.0,21.3249,21.348,21.3095,21.348,128100.0
2013-01-28 10:20:00,27.66,27.7,27.64,27.7,76100.0,21.3403,21.3712,21.3249,21.3712,76100.0
2013-01-28 10:25:00,27.7,27.72,27.68,27.69,60500.0,21.3712,21.3866,21.3558,21.3635,60500.0
2013-01-28 10:30:00,27.69,27.74,27.69,27.72,42200.0,21.3635,21.402,21.3635,21.3866,42200.0
2013-01-28 10:35:00,27.72,27.72,27.69,27.69,30600.0,21.3866,21.3866,21.3635,21.3635,30600.0
2013-01-28 10:40:00,27.7,27.74,27.69,27.74,38500.0,21.3712,21.402,21.3635,21.402,38500.0
2013-01-28 10:45:00,27.74,27.76,27.71,27.71,93900.0,21.402,21.4175,21.3789,21.3789,93900.0
2013-01-28 10:50:00,27.71,27.72,27.68,27.68,14600.0,21.3789,21.3866,21.3558,21.3558,14600.0
2013-01-28 10:55:00,27.68,27.71,27.66,27.71,63600.0,21.3558,21.3789,21.3403,21.3789,63600.0
2013-01-28 11:00:00,27.71,27.75,27.71,27.74,23300.0,21.3789,21.4098,21.3789,21.402,23300.0
2013-01-28 11:05:00,27.74,27.74,27.7,27.72,73200.0,21.402,21.402,21.3712,21.3866,73200.0
2013-01-28 11:10:00,27.72,27.8,27.72,27.78,140700.0,21.3866,21.4483,21.3866,21.4329,140700.0
2013-01-28 11:15:00,27.78,27.78,27.75,27.77,55100.0,21.4329,21.4329,21.4098,21.4252,55100.0
2013-01-28 11:20:00,27.77,27.77,27.75,27.75,49800.0,21.4252,21.4252,21.4098,21.4098,49800.0
2013-01-28 11:25:00,27.75,27.77,27.73,27.75,49700.0,21.4098,21.4252,21.3943,21.4098,49700.0
2013-01-28 11:30:00,27.76,27.79,27.76,27.78,43500.0,21.4175,21.4406,21.4175,21.4329,43500.0
2013-01-28 11:35:00,27.78,27.81,27.77,27.8,61500.0,21.4329,21.4561,21.4252,21.4483,61500.0
2013-01-28 11:40:00,27.79,27.8,27.78,27.8,37700.0,21.4406,21.4483,21.4329,21.4483,37700.0
2013-01-28 11:45:00,27.79,27.81,27.77,27.79,43900.0,21.4406,21.4561,21.4252,21.4406,43900.0
2013-01-28 11:50:00,27.78,27.8,27.77,27.77,36700.0,21.4329,21.4483,21.4252,21.4252,36700.0
2013-01-28 11:55:00,27.76,27.78,27.75,27.75,46000.0,21.4175,21.4329,21.4098,21.4098,46000.0
2013-01-28 12:00:00,27.75,27.77,27.74,27.77,63300.0,21.4098,21.4252,21.402,21.4252,63300.0
2013-01-28 12:05:00,27.77,27.77,27.75,27.77,57300.0,21.4252,21.4252,21.4098,21.4252,57300.0
2013-01-28 12:10:00,27.76,27.78,27.76,27.77,29400.0,21.4175,21.4329,21.4175,21.4252,29400.0
2013-01-28 12:15:00,27.78,27.78,27.75,27.76,33600.0,21.4329,21.4329,21.4098,21.4175,33600.0
2013-01-28 12:20:00,27.76,27.76,27.71,27.74,65200.0,21.4175,21.4175,21.3789,21.402,65200.0
2013-01-28 12:25:00,27.74,27.76,27.73,27.75,36400.0,21.402,21.4175,21.3943,21.4098,36400.0
2013-01-28 12:30:00,27.75,27.75,27.71,27.71,27700.0,21.4098,21.4098,21.3789,21.3789,27700.0
2013-01-28 12:35:00,27.71,27.73,27.71,27.73,45000.0,21.3789,21.3943,21.3789,21.3943,45000.0
2013-01-28 12:40:00,27.73,27.75,27.72,27.75,37900.0,21.3943,21.4098,21.3866,21.4098,37900.0
2013-01-28 12:45:00,27.75,27.76,27.74,27.74,64600.0,21.4098,21.4175,21.402,21.402,64600.0
2013-01-28 12:50:00,27.75,27.76,27.74,27.75,61000.0,21.4098,21.4175,21.402,21.4098,61000.0
2013-01-28 12:55:00,27.76,27.76,27.73,27.74,24900.0,21.4175,21.4175,21.3943,21.402,24900.0
2013-01-28 13:00:00,27.74,27.75,27.73,27.75,27100.0,21.402,21.4098,21.3943,21.4098,27100.0
2013-01-28 13:05:00,27.75,27.75,27.72,27.73,23000.0,21.4098,21.4098,21.3866,21.3943,23000.0
2013-01-28 13:10:00,27.72,27.74,27.72,27.72,32700.0,21.3866,21.402,21.3866,21.3866,32700.0
2013-01-28 13:15:00,27.72,27.72,27.68,27.69,41100.0,21.3866,21.3866,21.3558,21.3635,41100.0
2013-01-28 13:20:00,27.68,27.73,27.68,27.72,244800.0,21.3558,21.3943,21.3558,21.3866,244800.0
2013-01-28 13:25:00,27.72,27.74,27.7,27.74,79700.0,21.3866,21.402,21.3712,21.402,79700.0
2013-01-28 13:30:00,27.74,27.74,27.73,27.73,14900.0,21.402,21.402,21.3943,21.3943,14900.0
2013-01-28 13:35:00,27.73,27.77,27.73,27.75,63200.0,21.3943,21.4252,21.3943,21.4098,63200.0
2013-01-28 13:40:00,27.75,27.75,27.73,27.73,21800.0,21.4098,21.4098,21.3943,21.3943,21800.0
2013-01-28 13:45:00,27.73,27.76,27.73,27.75,36000.0,21.3943,21.4175,21.3943,21.4098,36000.0
2013-01-28 13:50:00,27.75,27.78,27.74,27.78,35000.0,21.4098,21.4329,21.402,21.4329,35000.0
2013-01-28 13:55:00,27.78,27.8,27.76,27.79,75700.0,21.4329,21.4483,21.4175,21.4406,75700.0
2013-01-28 14:00:00,27.79,27.83,27.79,27.83,109200.0,21.4406,21.4715,21.4406,21.4715,109200.0
2013-01-28 14:05:00,27.83,27.85,27.82,27.85,54500.0,21.4715,21.4869,21.4638,21.4869,54500.0
2013-01-28 14:10:00,27.85,27.87,27.85,27.87,57700.0,21.4869,21.5023,21.4869,21.5023,57700.0
2013-01-28 14:15:00,27.86,27.89,27.86,27.88,48900.0,21.4946,21.5178,21.4946,21.5101,48900.0
2013-01-28 14:20:00,27.87,27.88,27.86,27.88,35200.0,21.5023,21.5101,21.4946,21.5101,35200.0
2013-01-28 14:25:00,27.88,27.91,27.87,27.91,80800.0,21.5101,21.5332,21.5023,21.5332,80800.0
2013-01-28 14:30:00,27.9,27.91,27.89,27.91,59200.0,21.5255,21.5332,21.5178,21.5332,59200.0
2013-01-28 14:35:00,27.91,27.91,27.89,27.9,105500.0,21.5332,21.5332,21.5178,21.5255,105500.0
2013-01-28 14:40:00,27.9,27.91,27.89,27.91,61900.0,21.5255,21.5332,21.5178,21.5332,61900.0
2013-01-28 14:45:00,27.91,27.93,27.9,27.9,83200.0,21.5332,21.5486,21.5255,21.5255,83200.0
2013-01-28 14:50:00,27.9,27.91,27.89,27.91,47000.0,21.5255,21.5332,21.5178,21.5332,47000.0
2013-01-28 14:55:00,27.9,27.91,27.9,27.91,15700.0,21.5255,21.5332,21.5255,21.5332,15700.0
2013-01-28 15:00:00,27.9,27.92,27.89,27.89,62800.0,21.5255,21.5409,21.5178,21.5178,62800.0
2013-01-28 15:05:00,27.9,27.91,27.87,27.89,150800.0,21.5255,21.5332,21.5023,21.5178,150800.0
2013-01-28 15:10:00,27.89,27.9,27.87,27.89,67000.0,21.5178,21.5255,21.5023,21.5178,67000.0
2013-01-28 15:15:00,27.89,27.91,27.88,27.9,56700.0,21.5178,21.5332,21.5101,21.5255,56700.0
2013-01-28 15:20:00,27.9,27.9,27.81,27.83,115300.0,21.5255,21.5255,21.4561,21.4715,115300.0
2013-01-28 15:25:00,27.83,27.87,27.83,27.85,83400.0,21.4715,21.5023,21.4715,21.4869,83400.0
2013-01-28 15:30:00,27.86,27.86,27.85,27.86,48000.0,21.4946,21.4946,21.4869,21.4946,48000.0
2013-01-28 15:35:00,27.86,27.86,27.85,27.86,112200.0,21.4946,21.4946,21.4869,21.4946,112200.0
2013-01-28 15:40:00,27.86,27.86,27.84,27.85,69800.0,21.4946,21.4946,21.4792,21.4869,69800.0
2013-01-28 15:45:00,27.85,27.85,27.84,27.85,35900.0,21.4869,21.4869,21.4792,21.4869,35900.0
2013-01-28 15:50:00,27.84,27.85,27.81,27.82,128900.0,21.4792,21.4869,21.4561,21.4638,128900.0
2013-01-28 15:55:00,27.82,27.83,27.8,27.81,249900.0,21.4638,21.4715,21.4483,21.4561,249900.0
2013-01-29 09:30:00,27.54,27.8,27.54,27.69,661200.0,21.2477,21.4483,21.2477,21.3635,661200.0
2013-01-29 09:35:00,27.69,27.81,27.67,27.8,385200.0,21.3635,21.4561,21.348,21.4483,385200.0
2013-01-29 09:40:00,27.79,27.85,27.78,27.83,127000.0,21.4406,21.4869,21.4329,21.4715,127000.0
2013-01-29 09:45:00,27.83,27.83,27.78,27.8,122200.0,21.4715,21.4715,21.4329,21.4483,122200.0
2013-01-29 09:50:00,27.8,27.85,27.8,27.83,124200.0,21.4483,21.4869,21.4483,21.4715,124200.0
2013-01-29 09:55:00,27.83,27.86,27.83,27.86,133400.0,21.4715,21.4946,21.4715,21.4946,133400.0
2013-01-29 10:00:00,27.86,27.89,27.83,27.85,188600.0,21.4946,21.5178,21.4715,21.4869,188600.0
2013-01-29 10:05:00,27.85,27.88,27.82,27.86,168400.0,21.4869,21.5101,21.4638,21.4946,168400.0
2013-01-29 10:10:00,27.86,27.87,27.84,27.86,128600.0,21.4946,21.5023,21.4792,21.4946,128600.0
2013-01-29 10:15:00,27.87,27.92,27.86,27.92,148000.0,21.5023,21.5409,21.4946,21.5409,148000.0
2013-01-29 10:20:00,27.91,27.93,27.88,27.89,293000.0,21.5332,21.5486,21.5101,21.5178,293000.0
2013-01-29 10:25:00,27.88,27.88,27.84,27.87,228000.0,21.5101,21.5101,21.4792,21.5023,228000.0
2013-01-29 10:30:00,27.86,27.87,27.83,27.85,88000.0,21.4946,21.5023,21.4715,21.4869,88000.0
2013-01-29 10:35:00,27.84,27.85,27.82,27.83,41200.0,21.4792,21.4869,21.4638,21.4715,41200.0
2013-01-29 10:40:00,27.83,27.88,27.82,27.87,97000.0,21.4715,21.5101,21.4638,21.5023,97000.0
2013-01-29 10:45:00,27.88,27.89,27.86,27.86,68000.0,21.5101,21.5178,21.4946,21.4946,68000.0
2013-01-29 10:50:00,27.87,27.88,27.85,27.88,79400.0,21.5023,21.5101,21.4869,21.5101,79400.0
2013-01-29 10:55:00,27.88,27.88,27.84,27.84,53600.0,21.5101,21.5101,21.4792,21.4792,53600.0
2013-01-29 11:00:00,27.83,27.84,27.82,27.82,86600.0,21.4715,21.4792,21.4638,21.4638,86600.0
2013-01-29 11:05:00,27.83,27.83,27.8,27.8,42400.0,21.4715,21.4715,21.4483,21.4483,42400.0
2013-01-29 11:10:00,27.81,27.81,27.77,27.77,72000.0,21.4561,21.4561,21.4252,21.4252,72000.0
2013-01-29 11:15:00,27.78,27.79,27.76,27.77,171000.0,21.4329,21.4406,21.4175,21.4252,171000.0
2013-01-29 11:20:00,27.77,27.79,27.76,27.79,135800.0,21.4252,21.4406,21.4175,21.4406,135800.0
2013-01-29 11:25:00,27.79,27.8,27.77,27.8,179000.0,21.4406,21.4483,21.4252,21.4483,179000.0
2013-01-29 11:30:00,27.8,27.81,27.79,27.8,136800.0,21.4483,21.4561,21.4406,21.4483,136800.0
2013-01-29 11:35:00,27.81,27.83,27.78,27.81,150800.0,21.4561,21.4715,21.4329,21.4561,150800.0
2013-01-29 11:40:00,27.81,27.82,27.8,27.8,134000.0,21.4561,21.4638,21.4483,21.4483,134000.0
2013-01-29 11:45:00,27.81,27.83,27.79,27.82,96400.0,21.4561,21.4715,21.4406,21.4638,96400.0
2013-01-29 11:50:00,27.82,27.85,27.81,27.84,66800.0,21.4638,21.4869,21.4561,21.4792,66800.0
2013-01-29 11:55:00,27.83,27.85,27.81,27.85,79200.0,21.4715,21.4869,21.4561,21.4869,79200.0
2013-01-29 12:00:00,27.84,27.85,27.84,27.84,31200.0,21.4792,21.4869,21.4792,21.4792,31200.0
2013-01-29 12:05:00,27.85,27.88,27.83,27.87,76000.0,21.4869,21.5101,21.4715,21.5023,76000.0
2013-01-29 12:10:00,27.87,27.88,27.86,27.87,63400.0,21.5023,21.5101,21.4946,21.5023,63400.0
2013-01-29 12:15:00,27.87,27.88,27.87,27.87,37000.0,21.5023,21.5101,21.5023,21.5023,37000.0
2013-01-29 12:20:00,27.87,27.88,27.84,27.84,60000.0,21.5023,21.5101,21.4792,21.4792,60000.0
2013-01-29 12:25:00,27.85,27.85,27.83,27.83,47800.0,21.4869,21.4869,21.4715,21.4715,47800.0
2013-01-29 12:30:00,27.83,27.84,27.82,27.83,79000.0,21.4715,21.4792,21.4638,21.4715,79000.0
2013-01-29 12:35:00,27.82,27.83,27.82,27.82,28800.0,21.4638,21.4715,21.4638,21.4638,28800.0
2013-01-29 12:40:00,27.82,27.85,27.82,27.84,52400.0,21.4638,21.4869,21.4638,21.4792,52400.0
2013-01-29 12:45:00,27.83,27.87,27.83,27.87,96000.0,21.4715,21.5023,21.4715,21.5023,96000.0
2013-01-29 12:50:00,27.87,27.89,27.85,27.86,454800.0,21.5023,21.5178,21.4869,21.4946,454800.0
2013-01-29 12:55:00,27.85,27.88,27.85,27.87,94600.0,21.4869,21.5101,21.4869,21.5023,94600.0
2013-01-29 13:00:00,27.87,27.89,27.86,27.88,51000.0,21.5023,21.5178,21.4946,21.5101,51000.0
2013-01-29 13:05:00,27.88,27.9,27.85,27.85,88400.0,21.5101,21.5255,21.4869,21.4869,88400.0
2013-01-29 13:10:00,27.86,27.87,27.85,27.85,85200.0,21.4946,21.5023,21.4869,21.4869,85200.0
2013-01-29 13:15:00,27.85,27.88,27.84,27.87,90400.0,21.4869,21.5101,21.4792,21.5023,90400.0
2013-01-29 13:20:00,27.88,27.88,27.86,27.86,31600.0,21.5101,21.5101,21.4946,21.4946,31600.0
2013-01-29 13:25:00,27.86,27.86,27.85,27.86,27400.0,21.4946,21.4946,21.4869,21.4946,27400.0
2013-01-29 13:30:00,27.85,27.89,27.85,27.89,108600.0,21.4869,21.5178,21.4869,21.5178,108600.0
2013-01-29 13:35:00,27.88,27.9,27.87,27.88,73800.0,21.5101,21.5255,21.5023,21.5101,73800.0
2013-01-29 13:40:00,27.88,27.9,27.87,27.9,69800.0,21.5101,21.5255,21.5023,21.5255,69800.0
2013-01-29 13:45:00,27.9,27.91,27.86,27.86,117400.0,21.5255,21.5332,21.4946,21.4946,117400.0
2013-01-29 13:50:00,27.87,27.9,27.86,27.89,86400.0,21.5023,21.5255,21.4946,21.5178,86400.0
2013-01-29 13:55:00,27.89,27.89,27.88,27.89,52800.0,21.5178,21.5178,21.5101,21.5178,52800.0
2013-01-29 14:00:00,27.88,27.91,27.88,27.91,70400.0,21.5101,21.5332,21.5101,21.5332,70400.0
2013-01-29 14:05:00,27.91,27.91,27.87,27.87,80800.0,21.5332,21.5332,21.5023,21.5023,80800.0
2013-01-29 14:10:00,27.88,27.88,27.84,27.84,101000.0,21.5101,21.5101,21.4792,21.4792,101000.0
2013-01-29 14:15:00,27.84,27.85,27.81,27.82,153200.0,21.4792,21.4869,21.4561,21.4638,153200.0
2013-01-29 14:20:00,27.82,27.83,27.8,27.81,183400.0,21.4638,21.4715,21.4483,21.4561,183400.0
2013-01-29 14:25:00,27.8,27.81,27.77,27.77,109800.0,21.4483,21.4561,21.4252,21.4252,109800.0
2013-01-29 14:30:00,27.77,27.79,27.77,27.77,88200.0,21.4252,21.4406,21.4252,21.4252,88200.0
2013-01-29 14:35:00,27.78,27.79,27.77,27.79,110400.0,21.4329,21.4406,21.4252,21.4406,110400.0
2013-01-29 14:40:00,27.79,27.8,27.78,27.8,40800.0,21.4406,21.4483,21.4329,21.4483,40800.0
2013-01-29 14:45:00,27.8,27.81,27.78,27.78,135600.0,21.4483,21.4561,21.4329,21.4329,135600.0
2013-01-29 14:50:00,27.78,27.79,27.75,27.76,118200.0,21.4329,21.4406,21.4098,21.4175,118200.0
2013-01-29 14:55:00,27.76,27.77,27.76,27.76,39200.0,21.4175,21.4252,21.4175,21.4175,39200.0
2013-01-29 15:00:00,27.77,27.8,27.75,27.77,111000.0,21.4252,21.4483,21.4098,21.4252,111000.0
2013-01-29 15:05:00,27.77,27.8,27.75,27.79,136000.0,21.4252,21.4483,21.4098,21.4406,136000.0
2013-01-29 15:10:00,27.8,27.83,27.79,27.8,142600.0,21.4483,21.4715,21.4406,21.4483,142600.0
2013-01-29 15:15:00,27.8,27.81,27.8,27.8,35200.0,21.4483,21.4561,21.4483,21.4483,35200.0
2013-01-29 15:20:00,27.81,27.83,27.8,27.82,124600.0,21.4561,21.4715,21.4483,21.4638,124600.0
2013-01-29 15:25:00,27.81,27.83,27.79,27.81,131600.0,21.4561,21.4715,21.4406,21.4561,131600.0
2013-01-29 15:30:00,27.82,27.84,27.8,27.82,202400.0,21.4638,21.4792,21.4483,21.4638,202400.0
2013-01-29 15:35:00,27.83,27.84,27.83,27.84,53800.0,21.4715,21.4792,21.4715,21.4792,53800.0
2013-01-29 15:40:00,27.84,27.84,27.81,27.82,145800.0,21.4792,21.4792,21.4561,21.4638,145800.0
2013-01-29 15:45:00,27.83,27.84,27.81,27.83,131600.0,21.4715,21.4792,21.4561,21.4715,131600.0
2013-01-29 15:50:00,27.83,27.84,27.82,27.83,138400.0,21.4715,21.4792,21.4638,21.4715,138400.0
2013-01-29 15:55:00,27.84,27.85,27.82,27.82,370800.0,21.4792,21.4869,21.4638,21.4638,370800.0
2013-01-30 09:30:00,27.83,27.89,27.78,27.85,193400.0,21.4715,21.5178,21.4329,21.4869,193400.0
2013-01-30 09:35:00,27.85,27.98,27.84,27.95,78100.0,21.4869,21.5872,21.4792,21.5641,78100.0
2013-01-30 09:40:00,27.95,27.96,27.9,27.95,65100.0,21.5641,21.5718,21.5255,21.5641,65100.0
2013-01-30 09:45:00,27.95,27.98,27.94,27.95,69400.0,21.5641,21.5872,21.5563,21.5641,69400.0
2013-01-30 09:50:00,27.96,27.96,27.87,27.88,119800.0,21.5718,21.5718,21.5023,21.5101,119800.0
2013-01-30 09:55:00,27.87,27.9,27.83,27.83,51900.0,21.5023,21.5255,21.4715,21.4715,51900.0
2013-01-30 10:00:00,27.83,27.87,27.82,27.87,66500.0,21.4715,21.5023,21.4638,21.5023,66500.0
2013-01-30 10:05:00,27.87,27.89,27.86,27.87,29100.0,21.5023,21.5178,21.4946,21.5023,29100.0
2013-01-30 10:10:00,27.86,27.9,27.85,27.86,38200.0,21.4946,21.5255,21.4869,21.4946,38200.0
2013-01-30 10:15:00,27.86,27.89,27.84,27.88,99000.0,21.4946,21.5178,21.4792,21.5101,99000.0
2013-01-30 10:20:00,27.88,27.93,27.87,27.9,360200.0,21.5101,21.5486,21.5023,21.5255,360200.0
2013-01-30 10:25:00,27.9,27.92,27.89,27.91,180300.0,21.5255,21.5409,21.5178,21.5332,180300.0
2013-01-30 10:30:00,27.91,27.93,27.89,27.9,128200.0,21.5332,21.5486,21.5178,21.5255,128200.0
2013-01-30 10:35:00,27.9,27.91,27.89,27.9,87300.0,21.5255,21.5332,21.5178,21.5255,87300.0
2013-01-30 10:40:00,27.91,27.92,27.89,27.9,116600.0,21.5332,21.5409,21.5178,21.5255,116600.0
2013-01-30 10:45:00,27.9,27.91,27.89,27.91,102200.0,21.5255,21.5332,21.5178,21.5332,102200.0
2013-01-30 10:50:00,27.91,27.91,27.88,27.88,64100.0,21.5332,21.5332,21.5101,21.5101,64100.0
2013-01-30 10:55:00,27.88,27.91,27.88,27.9,37000.0,21.5101,21.5332,21.5101,21.5255,37000.0
2013-01-30 11:00:00,27.91,27.91,27.9,27.91,21900.0,21.5332,21.5332,21.5255,21.5332,21900.0
2013-01-30 11:05:00,27.91,27.93,27.91,27.93,42100.0,21.5332,21.5486,21.5332,21.5486,42100.0
2013-01-30 11:10:00,27.93,27.94,27.89,27.9,170700.0,21.5486,21.5563,21.5178,21.5255,170700.0
2013-01-30 11:15:00,27.9,27.91,27.87,27.88,226500.0,21.5255,21.5332,21.5023,21.5101,226500.0
2013-01-30 11:20:00,27.88,27.9,27.85,27.86,95700.0,21.5101,21.5255,21.4869,21.4946,95700.0
2013-01-30 11:25:00,27.85,27.87,27.85,27.85,91300.0,21.4869,21.5023,21.4869,21.4869,91300.0
2013-01-30 11:30:00,27.85,27.9,27.85,27.89,144500.0,21.4869,21.5255,21.4869,21.5178,144500.0
2013-01-30 11:35:00,27.89,27.91,27.88,27.89,98900.0,21.5178,21.5332,21.5101,21.5178,98900.0
2013-01-30 11:40:00,27.89,27.89,27.87,27.88,34900.0,21.5178,21.5178,21.5023,21.5101,34900.0
2013-01-30 11:45:00,27.89,27.89,27.86,27.87,36700.0,21.5178,21.5178,21.4946,21.5023,36700.0
2013-01-30 11:50:00,27.87,27.87,27.85,27.85,40400.0,21.5023,21.5023,21.4869,21.4869,40400.0
2013-01-30 11:55:00,27.85,27.86,27.83,27.83,27200.0,21.4869,21.4946,21.4715,21.4715,27200.0
2013-01-30 12:00:00,27.84,27.84,27.83,27.84,14700.0,21.4792,21.4792,21.4715,21.4792,14700.0
2013-01-30 12:05:00,27.84,27.84,27.8,27.82,37800.0,21.4792,21.4792,21.4483,21.4638,37800.0
2013-01-30 12:10:00,27.83,27.84,27.81,27.82,50700.0,21.4715,21.4792,21.4561,21.4638,50700.0
2013-01-30 12:15:00,27.82,27.82,27.78,27.79,66800.0,21.4638,21.4638,21.4329,21.4406,66800.0
2013-01-30 12:20:00,27.79,27.8,27.77,27.8,31000.0,21.4406,21.4483,21.4252,21.4483,31000.0
2013-01-30 12:25:00,27.79,27.8,27.76,27.77,45300.0,21.4406,21.4483,21.4175,21.4252,45300.0
2013-01-30 12:30:00,27.77,27.78,27.76,27.77,21000.0,21.4252,21.4329,21.4175,21.4252,21000.0
2013-01-30 12:35:00,27.77,27.78,27.76,27.78,44400.0,21.4252,21.4329,21.4175,21.4329,44400.0
2013-01-30 12:40:00,27.78,27.79,27.77,27.78,22100.0,21.4329,21.4406,21.4252,21.4329,22100.0
2013-01-30 12:45:00,27.78,27.82,27.78,27.82,46400.0,21.4329,21.4638,21.4329,21.4638,46400.0
2013-01-30 12:50:00,27.82,27.83,27.81,27.82,12200.0,21.4638,21.4715,21.4561,21.4638,12200.0
2013-01-30 12:55:00,27.81,27.85,27.8,27.84,37300.0,21.4561,21.4869,21.4483,21.4792,37300.0
2013-01-30 13:00:00,27.83,27.84,27.83,27.84,8100.0,21.4715,21.4792,21.4715,21.4792,8100.0
2013-01-30 13:05:00,27.84,27.86,27.83,27.85,33600.0,21.4792,21.4946,21.4715,21.4869,33600.0
2013-01-30 13:10:00,27.85,27.86,27.84,27.84,16400.0,21.4869,21.4946,21.4792,21.4792,16400.0
2013-01-30 13:15:00,27.84,27.85,27.83,27.83,13400.0,21.4792,21.4869,21.4715,21.4715,13400.0
2013-01-30 13:20:00,27.84,27.85,27.83,27.85,29400.0,21.4792,21.4869,21.4715,21.4869,29400.0
2013-01-30 13:25:00,27.85,27.86,27.82,27.84,64300.0,21.4869,21.4946,21.4638,21.4792,64300.0
2013-01-30 13:30:00,27.85,27.85,27.83,27.83,11900.0,21.4869,21.4869,21.4715,21.4715,11900.0
2013-01-30 13:35:00,27.84,27.84,27.82,27.83,11600.0,21.4792,21.4792,21.4638,21.4715,11600.0
2013-01-30 13:40:00,27.82,27.83,27.77,27.8,114800.0,21.4638,21.4715,21.4252,21.4483,114800.0
2013-01-30 13:45:00,27.79,27.8,27.77,27.77,14500.0,21.4406,21.4483,21.4252,21.4252,14500.0
2013-01-30 13:50:00,27.78,27.79,27.77,27.79,20400.0,21.4329,21.4406,21.4252,21.4406,20400.0
2013-01-30 13:55:00,27.79,27.8,27.78,27.8,20500.0,21.4406,21.4483,21.4329,21.4483,20500.0
2013-01-30 14:00:00,27.8,27.81,27.79,27.8,12400.0,21.4483,21.4561,21.4406,21.4483,12400.0
2013-01-30 14:05:00,27.8,27.82,27.8,27.81,33400.0,21.4483,21.4638,21.4483,21.4561,33400.0
2013-01-30 14:10:00,27.8,27.82,27.8,27.82,12100.0,21.4483,21.4638,21.4483,21.4638,12100.0
2013-01-30 14:15:00,27.82,27.84,27.79,27.81,83100.0,21.4638,21.4792,21.4406,21.4561,83100.0
2013-01-30 14:20:00,27.82,27.82,27.76,27.77,47000.0,21.4638,21.4638,21.4175,21.4252,47000.0
2013-01-30 14:25:00,27.77,27.78,27.76,27.78,28600.0,21.4252,21.4329,21.4175,21.4329,28600.0
2013-01-30 14:30:00,27.78,27.8,27.77,27.77,32300.0,21.4329,21.4483,21.4252,21.4252,32300.0
2013-01-30 14:35:00,27.77,27.78,27.75,27.76,40900.0,21.4252,21.4329,21.4098,21.4175,40900.0
2013-01-30 14:40:00,27.76,27.76,27.75,27.76,24300.0,21.4175,21.4175,21.4098,21.4175,24300.0
2013-01-30 14:45:00,27.75,27.75,27.68,27.7,107300.0,21.4098,21.4098,21.3558,21.3712,107300.0
2013-01-30 14:50:00,27.7,27.73,27.7,27.71,30100.0,21.3712,21.3943,21.3712,21.3789,30100.0
2013-01-30 14:55:00,27.72,27.75,27.71,27.74,22900.0,21.3866,21.4098,21.3789,21.402,22900.0
2013-01-30 15:00:00,27.74,27.75,27.71,27.72,43600.0,21.402,21.4098,21.3789,21.3866,43600.0
2013-01-30 15:05:00,27.71,27.75,27.71,27.73,32200.0,21.3789,21.4098,21.3789,21.3943,32200.0
2013-01-30 15:10:00,27.73,27.74,27.69,27.69,72400.0,21.3943,21.402,21.3635,21.3635,72400.0
2013-01-30 15:15:00,27.7,27.71,27.67,27.7,58600.0,21.3712,21.3789,21.348,21.3712,58600.0
2013-01-30 15:20:00,27.7,27.71,27.69,27.69,78100.0,21.3712,21.3789,21.3635,21.3635,78100.0
2013-01-30 15:25:00,27.7,27.71,27.69,27.69,35300.0,21.3712,21.3789,21.3635,21.3635,35300.0
2013-01-30 15:30:00,27.69,27.71,27.67,27.68,66400.0,21.3635,21.3789,21.348,21.3558,66400.0
2013-01-30 15:35:00,27.68,27.69,27.67,27.69,61700.0,21.3558,21.3635,21.348,21.3635,61700.0
2013-01-30 15:40:00,27.69,27.71,27.67,27.69,85500.0,21.3635,21.3789,21.348,21.3635,85500.0
2013-01-30 15:45:00,27.69,27.71,27.68,27.69,72000.0,21.3635,21.3789,21.3558,21.3635,72000.0
2013-01-30 15:50:00,27.69,27.72,27.67,27.7,184200.0,21.3635,21.3866,21.348,21.3712,184200.0
2013-01-30 15:55:00,27.7,27.74,27.7,27.73,341100.0,21.3712,21.402,21.3712,21.3943,341100.0
2013-01-31 09:30:00,27.69,27.95,27.65,27.88,212200.0,21.3635,21.5641,21.3326,21.5101,212200.0
2013-01-31 09:35:00,27.9,27.91,27.77,27.8,40500.0,21.5255,21.5332,21.4252,21.4483,40500.0
2013-01-31 09:40:00,27.8,27.91,27.78,27.9,88000.0,21.4483,21.5332,21.4329,21.5255,88000.0
2013-01-31 09:45:00,27.9,27.91,27.77,27.83,95600.0,21.5255,21.5332,21.4252,21.4715,95600.0
2013-01-31 09:50:00,27.82,27.88,27.82,27.85,36700.0,21.4638,21.5101,21.4638,21.4869,36700.0
2013-01-31 09:55:00,27.85,27.86,27.82,27.82,107100.0,21.4869,21.4946,21.4638,21.4638,107100.0
2013-01-31 10:00:00,27.82,27.83,27.75,27.76,78000.0,21.4638,21.4715,21.4098,21.4175,78000.0
2013-01-31 10:05:00,27.75,27.77,27.73,27.74,85000.0,21.4098,21.4252,21.3943,21.402,85000.0
2013-01-31 10:10:00,27.74,27.76,27.72,27.75,60600.0,21.402,21.4175,21.3866,21.4098,60600.0
2013-01-31 10:15:00,27.75,27.76,27.72,27.75,84100.0,21.4098,21.4175,21.3866,21.4098,84100.0
2013-01-31 10:20:00,27.75,27.78,27.73,27.78,36000.0,21.4098,21.4329,21.3943,21.4329,36000.0
2013-01-31 10:25:00,27.77,27.78,27.74,27.74,40100.0,21.4252,21.4329,21.402,21.402,40100.0
2013-01-31 10:30:00,27.74,27.81,27.72,27.8,70400.0,21.402,21.4561,21.3866,21.4483,70400.0
2013-01-31 10:35:00,27.8,27.8,27.76,27.76,37400.0,21.4483,21.4483,21.4175,21.4175,37400.0
2013-01-31 10:40:00,27.77,27.78,27.73,27.75,41000.0,21.4252,21.4329,21.3943,21.4098,41000.0
2013-01-31 10:45:00,27.74,27.76,27.74,27.75,21900.0,21.402,21.4175,21.402,21.4098,21900.0
2013-01-31 10:50:00,27.74,27.75,27.73,27.73,78300.0,21.402,21.4098,21.3943,21.3943,78300.0
2013-01-31 10:55:00,27.74,27.76,27.73,27.73,23700.0,21.402,21.4175,21.3943,21.3943,23700.0
2013-01-31 11:00:00,27.74,27.74,27.72,27.74,29200.0,21.402,21.402,21.3866,21.402,29200.0
2013-01-31 11:05:00,27.73,27.75,27.73,27.73,39300.0,21.3943,21.4098,21.3943,21.3943,39300.0
2013-01-31 11:10:00,27.72,27.75,27.71,27.74,62300.0,21.3866,21.4098,21.3789,21.402,62300.0
2013-01-31 11:15:00,27.75,27.75,27.73,27.75,41600.0,21.4098,21.4098,21.3943,21.4098,41600.0
2013-01-31 11:20:00,27.76,27.76,27.73,27.76,36300.0,21.4175,21.4175,21.3943,21.4175,36300.0
2013-01-31 11:25:00,27.76,27.76,27.75,27.75,17100.0,21.4175,21.4175,21.4098,21.4098,17100.0
2013-01-31 11:30:00,27.75,27.75,27.71,27.74,94700.0,21.4098,21.4098,21.3789,21.402,94700.0
2013-01-31 11:35:00,27.74,27.78,27.73,27.77,41600.0,21.402,21.4329,21.3943,21.4252,41600.0
2013-01-31 11:40:00,27.77,27.77,27.74,27.76,16100.0,21.4252,21.4252,21.402,21.4175,16100.0
2013-01-31 11:45:00,27.75,27.78,27.75,27.78,20200.0,21.4098,21.4329,21.4098,21.4329,20200.0
2013-01-31 11:50:00,27.78,27.78,27.74,27.74,41400.0,21.4329,21.4329,21.402,21.402,41400.0
2013-01-31 11:55:00,27.74,27.76,27.74,27.75,45300.0,21.402,21.4175,21.402,21.4098,45300.0
2013-01-31 12:00:00,27.75,27.75,27.74,27.75,328500.0,21.4098,21.4098,21.402,21.4098,328500.0
2013-01-31 12:05:00,27.74,27.76,27.74,27.75,51300.0,21.402,21.4175,21.402,21.4098,51300.0
2013-01-31 12:10:00,27.75,27.76,27.74,27.76,96300.0,21.4098,21.4175,21.402,21.4175,96300.0
2013-01-31 12:15:00,27.75,27.76,27.74,27.75,108400.0,21.4098,21.4175,21.402,21.4098,108400.0
2013-01-31 12:20:00,27.75,27.75,27.74,27.74,42400.0,21.4098,21.4098,21.402,21.402,42400.0
2013-01-31 12:25:00,27.74,27.75,27.74,27.75,34800.0,21.402,21.4098,21.402,21.4098,34800.0
2013-01-31 12:30:00,27.74,27.75,27.74,27.75,60000.0,21.402,21.4098,21.402,21.4098,60000.0
2013-01-31 12:35:00,27.75,27.75,27.74,27.75,42200.0,21.4098,21.4098,21.402,21.4098,42200.0
2013-01-31 12:40:00,27.75,27.75,27.74,27.75,41200.0,21.4098,21.4098,21.402,21.4098,41200.0
2013-01-31 12:45:00,27.75,27.75,27.74,27.75,91400.0,21.4098,21.4098,21.402,21.4098,91400.0
2013-01-31 12:50:00,27.75,27.76,27.74,27.74,44100.0,21.4098,21.4175,21.402,21.402,44100.0
2013-01-31 12:55:00,27.74,27.75,27.74,27.75,51200.0,21.402,21.4098,21.402,21.4098,51200.0
2013-01-31 13:00:00,27.75,27.77,27.74,27.74,100600.0,21.4098,21.4252,21.402,21.402,100600.0
2013-01-31 13:05:00,27.74,27.75,27.73,27.75,26200.0,21.402,21.4098,21.3943,21.4098,26200.0
2013-01-31 13:10:00,27.75,27.75,27.74,27.75,38400.0,21.4098,21.4098,21.402,21.4098,38400.0
2013-01-31 13:15:00,27.75,27.75,27.74,27.75,71200.0,21.4098,21.4098,21.402,21.4098,71200.0
2013-01-31 13:20:00,27.75,27.75,27.73,27.73,30500.0,21.4098,21.4098,21.3943,21.3943,30500.0
2013-01-31 13:25:00,27.73,27.74,27.72,27.72,28200.0,21.3943,21.402,21.3866,21.3866,28200.0
2013-01-31 13:30:00,27.72,27.75,27.72,27.74,37600.0,21.3866,21.4098,21.3866,21.402,37600.0
2013-01-31 13:35:00,27.74,27.75,27.74,27.75,64300.0,21.402,21.4098,21.402,21.4098,64300.0
2013-01-31 13:40:00,27.74,27.75,27.74,27.74,78000.0,21.402,21.4098,21.402,21.402,78000.0
2013-01-31 13:45:00,27.75,27.75,27.74,27.75,39400.0,21.4098,21.4098,21.402,21.4098,39400.0
2013-01-31 13:50:00,27.75,27.75,27.74,27.75,26500.0,21.4098,21.4098,21.402,21.4098,26500.0
2013-01-31 13:55:00,27.75,27.76,27.74,27.75,52700.0,21.4098,21.4175,21.402,21.4098,52700.0
2013-01-31 14:00:00,27.75,27.76,27.74,27.76,50500.0,21.4098,21.4175,21.402,21.4175,50500.0
2013-01-31 14:05:00,27.76,27.76,27.74,27.74,64700.0,21.4175,21.4175,21.402,21.402,64700.0
2013-01-31 14:10:00,27.75,27.75,27.73,27.74,41800.0,21.4098,21.4098,21.3943,21.402,41800.0
2013-01-31 14:15:00,27.75,27.75,27.73,27.74,36700.0,21.4098,21.4098,21.3943,21.402,36700.0
2013-01-31 14:20:00,27.75,27.76,27.74,27.76,39800.0,21.4098,21.4175,21.402,21.4175,39800.0
2013-01-31 14:25:00,27.76,27.76,27.75,27.76,23800.0,21.4175,21.4175,21.4098,21.4175,23800.0
2013-01-31 14:30:00,27.76,27.79,27.76,27.79,60600.0,21.4175,21.4406,21.4175,21.4406,60600.0
2013-01-31 14:35:00,27.79,27.8,27.79,27.79,50600.0,21.4406,21.4483,21.4406,21.4406,50600.0
2013-01-31 14:40:00,27.8,27.81,27.78,27.8,78600.0,21.4483,21.4561,21.4329,21.4483,78600.0
2013-01-31 14:45:00,27.8,27.8,27.77,27.78,69100.0,21.4483,21.4483,21.4252,21.4329,69100.0
2013-01-31 14:50:00,27.78,27.79,27.77,27.79,78100.0,21.4329,21.4406,21.4252,21.4406,78100.0
2013-01-31 14:55:00,27.79,27.79,27.78,27.79,34400.0,21.4406,21.4406,21.4329,21.4406,34400.0
2013-01-31 15:00:00,27.78,27.79,27.74,27.74,80700.0,21.4329,21.4406,21.402,21.402,80700.0
2013-01-31 15:05:00,27.75,27.77,27.74,27.76,85900.0,21.4098,21.4252,21.402,21.4175,85900.0
2013-01-31 15:10:00,27.76,27.79,27.75,27.75,94500.0,21.4175,21.4406,21.4098,21.4098,94500.0
2013-01-31 15:15:00,27.76,27.78,27.75,27.78,87900.0,21.4175,21.4329,21.4098,21.4329,87900.0
2013-01-31 15:20:00,27.78,27.78,27.76,27.77,93500.0,21.4329,21.4329,21.4175,21.4252,93500.0
2013-01-31 15:25:00,27.77,27.78,27.75,27.77,90800.0,21.4252,21.4329,21.4098,21.4252,90800.0
2013-01-31 15:30:00,27.78,27.8,27.77,27.8,83300.0,21.4329,21.4483,21.4252,21.4483,83300.0
2013-01-31 15:35:00,27.8,27.8,27.78,27.78,93100.0,21.4483,21.4483,21.4329,21.4329,93100.0
2013-01-31 15:40:00,27.79,27.81,27.78,27.8,181200.0,21.4406,21.4561,21.4329,21.4483,181200.0
2013-01-31 15:45:00,27.8,27.83,27.79,27.83,472400.0,21.4483,21.4715,21.4406,21.4715,472400.0
2013-01-31 15:50:00,27.81,27.83,27.8,27.83,467200.0,21.4561,21.4715,21.4483,21.4715,467200.0
2013-01-31 15:55:00,27.83,27.88,27.79,27.8,611500.0,21.4715,21.5101,21.4406,21.4483,611500.0
2013-02-01 09:30:00,28.0,28.01,27.93,27.99,716600.0,21.6026,21.6104,21.5486,21.5949,716600.0
2013-02-01 09:35:00,28.0,28.01,27.99,28.01,753000.0,21.6026,21.6104,21.5949,21.6104,753000.0
2013-02-01 09:40:00,28.01,28.04,28.0,28.03,142800.0,21.6104,21.6335,21.6026,21.6258,142800.0
2013-02-01 09:45:00,28.03,28.07,28.01,28.03,449800.0,21.6258,21.6566,21.6104,21.6258,449800.0
2013-02-01 09:50:00,28.03,28.11,28.02,28.1,342800.0,21.6258,21.6875,21.6181,21.6798,342800.0
2013-02-01 09:55:00,28.09,28.11,28.08,28.09,390200.0,21.6721,21.6875,21.6644,21.6721,390200.0
2013-02-01 10:00:00,28.09,28.19,28.09,28.18,498400.0,21.6721,21.7492,21.6721,21.7415,498400.0
2013-02-01 10:05:00,28.19,28.27,28.18,28.25,456800.0,21.7492,21.811,21.7415,21.7955,456800.0
2013-02-01 10:10:00,28.26,28.29,28.24,28.25,284000.0,21.8032,21.8264,21.7878,21.7955,284000.0
2013-02-01 10:15:00,28.26,28.29,28.22,28.22,274600.0,21.8032,21.8264,21.7724,21.7724,274600.0
2013-02-01 10:20:00,28.23,28.27,28.22,28.22,173400.0,21.7801,21.811,21.7724,21.7724,173400.0
2013-02-01 10:25:00,28.22,28.22,28.15,28.16,153400.0,21.7724,21.7724,21.7184,21.7261,153400.0
2013-02-01 10:30:00,28.16,28.19,28.15,28.19,208000.0,21.7261,21.7492,21.7184,21.7492,208000.0
2013-02-01 10:35:00,28.19,28.2,28.15,28.15,178400.0,21.7492,21.7569,21.7184,21.7184,178400.0
2013-02-01 10:40:00,28.15,28.18,28.15,28.18,131000.0,21.7184,21.7415,21.7184,21.7415,131000.0
2013-02-01 10:45:00,28.17,28.21,28.17,28.19,277200.0,21.7338,21.7647,21.7338,21.7492,277200.0
2013-02-01 10:50:00,28.19,28.21,28.18,28.2,260000.0,21.7492,21.7647,21.7415,21.7569,260000.0
2013-02-01 10:55:00,28.19,28.26,28.19,28.26,207400.0,21.7492,21.8032,21.7492,21.8032,207400.0
2013-02-01 11:00:00,28.25,28.27,28.24,28.25,278400.0,21.7955,21.811,21.7878,21.7955,278400.0
2013-02-01 11:05:00,28.25,28.26,28.24,28.25,132400.0,21.7955,21.8032,21.7878,21.7955,132400.0
2013-02-01 11:10:00,28.25,28.27,28.23,28.25,186800.0,21.7955,21.811,21.7801,21.7955,186800.0
2013-02-01 11:15:00,28.26,28.27,28.25,28.26,148600.0,21.8032,21.811,21.7955,21.8032,148600.0
2013-02-01 11:20:00,28.25,28.26,28.23,28.24,185000.0,21.7955,21.8032,21.7801,21.7878,185000.0
2013-02-01 11:25:00,28.24,28.25,28.23,28.23,76200.0,21.7878,21.7955,21.7801,21.7801,76200.0
2013-02-01 11:30:00,28.23,28.25,28.22,28.24,195600.0,21.7801,21.7955,21.7724,21.7878,195600.0
2013-02-01 11:35:00,28.24,28.24,28.21,28.23,136600.0,21.7878,21.7878,21.7647,21.7801,136600.0
2013-02-01 11:40:00,28.23,28.29,28.23,28.28,279800.0,21.7801,21.8264,21.7801,21.8187,279800.0
2013-02-01 11:45:00,28.28,28.3,28.26,28.26,208800.0,21.8187,21.8341,21.8032,21.8032,208800.0
2013-02-01 11:50:00,28.26,28.27,28.24,28.26,114800.0,21.8032,21.811,21.7878,21.8032,114800.0
2013-02-01 11:55:00,28.27,28.29,28.25,28.28,138200.0,21.811,21.8264,21.7955,21.8187,138200.0
2013-02-01 12:00:00,28.28,28.3,28.27,28.29,141400.0,21.8187,21.8341,21.811,21.8264,141400.0
2013-02-01 12:05:00,28.3,28.32,28.29,28.32,103200.0,21.8341,21.8495,21.8264,21.8495,103200.0
2013-02-01 12:10:00,28.31,28.32,28.3,28.32,150400.0,21.8418,21.8495,21.8341,21.8495,150400.0
2013-02-01 12:15:00,28.32,28.32,28.3,28.3,95600.0,21.8495,21.8495,21.8341,21.8341,95600.0
2013-02-01 12:20:00,28.3,28.31,28.29,28.31,198400.0,21.8341,21.8418,21.8264,21.8418,198400.0
2013-02-01 12:25:00,28.3,28.31,28.29,28.3,121600.0,21.8341,21.8418,21.8264,21.8341,121600.0
2013-02-01 12:30:00,28.31,28.32,28.29,28.3,286400.0,21.8418,21.8495,21.8264,21.8341,286400.0
2013-02-01 12:35:00,28.3,28.32,28.3,28.3,158800.0,21.8341,21.8495,21.8341,21.8341,158800.0
2013-02-01 12:40:00,28.3,28.32,28.29,28.29,192200.0,21.8341,21.8495,21.8264,21.8264,192200.0
2013-02-01 12:45:00,28.29,28.3,28.21,28.22,453600.0,21.8264,21.8341,21.7647,21.7724,453600.0
2013-02-01 12:50:00,28.21,28.26,28.21,28.26,172600.0,21.7647,21.8032,21.7647,21.8032,172600.0
2013-02-01 12:55:00,28.26,28.29,28.25,28.29,167000.0,21.8032,21.8264,21.7955,21.8264,167000.0
2013-02-01 13:00:00,28.28,28.29,28.24,28.24,354800.0,21.8187,21.8264,21.7878,21.7878,354800.0
2013-02-01 13:05:00,28.25,28.25,28.2,28.21,373000.0,21.7955,21.7955,21.7569,21.7647,373000.0
2013-02-01 13:10:00,28.21,28.24,28.2,28.22,242600.0,21.7647,21.7878,21.7569,21.7724,242600.0
2013-02-01 13:15:00,28.22,28.25,28.2,28.25,244000.0,21.7724,21.7955,21.7569,21.7955,244000.0
2013-02-01 13:20:00,28.25,28.26,28.23,28.26,92200.0,21.7955,21.8032,21.7801,21.8032,92200.0
2013-02-01 13:25:00,28.26,28.26,28.25,28.26,53000.0,21.8032,21.8032,21.7955,21.8032,53000.0
2013-02-01 13:30:00,28.25,28.27,28.23,28.25,272800.0,21.7955,21.811,21.7801,21.7955,272800.0
2013-02-01 13:35:00,28.25,28.27,28.24,28.25,122200.0,21.7955,21.811,21.7878,21.7955,122200.0
2013-02-01 13:40:00,28.25,28.25,28.21,28.23,141200.0,21.7955,21.7955,21.7647,21.7801,141200.0
2013-02-01 13:45:00,28.22,28.25,28.22,28.22,134200.0,21.7724,21.7955,21.7724,21.7724,134200.0
2013-02-01 13:50:00,28.21,28.23,28.19,28.2,145000.0,21.7647,21.7801,21.7492,21.7569,145000.0
2013-02-01 13:55:00,28.2,28.23,28.2,28.21,160600.0,21.7569,21.7801,21.7569,21.7647,160600.0
2013-02-01 14:00:00,28.22,28.23,28.21,28.22,74800.0,21.7724,21.7801,21.7647,21.7724,74800.0
2013-02-01 14:05:00,28.22,28.24,28.21,28.22,168800.0,21.7724,21.7878,21.7647,21.7724,168800.0
2013-02-01 14:10:00,28.21,28.22,28.18,28.19,171800.0,21.7647,21.7724,21.7415,21.7492,171800.0
2013-02-01 14:15:00,28.19,28.21,28.18,28.21,73600.0,21.7492,21.7647,21.7415,21.7647,73600.0
2013-02-01 14:20:00,28.21,28.23,28.2,28.22,94200.0,21.7647,21.7801,21.7569,21.7724,94200.0
2013-02-01 14:25:00,28.22,28.23,28.19,28.2,136800.0,21.7724,21.7801,21.7492,21.7569,136800.0
2013-02-01 14:30:00,28.2,28.21,28.18,28.19,106400.0,21.7569,21.7647,21.7415,21.7492,106400.0
2013-02-01 14:35:00,28.19,28.2,28.18,28.2,76400.0,21.7492,21.7569,21.7415,21.7569,76400.0
2013-02-01 14:40:00,28.2,28.22,28.19,28.2,373400.0,21.7569,21.7724,21.7492,21.7569,373400.0
2013-02-01 14:45:00,28.21,28.21,28.18,28.19,140000.0,21.7647,21.7647,21.7415,21.7492,140000.0
2013-02-01 14:50:00,28.18,28.19,28.18,28.19,67400.0,21.7415,21.7492,21.7415,21.7492,67400.0
2013-02-01 14:55:00,28.18,28.19,28.16,28.18,97800.0,21.7415,21.7492,21.7261,21.7415,97800.0
2013-02-01 15:00:00,28.18,28.21,28.18,28.19,163600.0,21.7415,21.7647,21.7415,21.7492,163600.0
2013-02-01 15:05:00,28.2,28.2,28.18,28.19,89800.0,21.7569,21.7569,21.7415,21.7492,89800.0
2013-02-01 15:10:00,28.19,28.22,28.18,28.2,255000.0,21.7492,21.7724,21.7415,21.7569,255000.0
2013-02-01 15:15:00,28.21,28.21,28.2,28.21,76400.0,21.7647,21.7647,21.7569,21.7647,76400.0
2013-02-01 15:20:00,28.21,28.21,28.19,28.2,176800.0,21.7647,21.7647,21.7492,21.7569,176800.0
2013-02-01 15:25:00,28.19,28.2,28.18,28.19,103200.0,21.7492,21.7569,21.7415,21.7492,103200.0
2013-02-01 15:30:00,28.19,28.21,28.18,28.2,266800.0,21.7492,21.7647,21.7415,21.7569,266800.0
2013-02-01 15:35:00,28.21,28.21,28.2,28.21,190200.0,21.7647,21.7647,21.7569,21.7647,190200.0
2013-02-01 15:40:00,28.2,28.21,28.2,28.21,267400.0,21.7569,21.7647,21.7569,21.7647,267400.0
2013-02-01 15:45:00,28.21,28.25,28.2,28.24,313600.0,21.7647,21.7955,21.7569,21.7878,313600.0
2013-02-01 15:50:00,28.24,28.24,28.2,28.2,418600.0,21.7878,21.7878,21.7569,21.7569,418600.0
2013-02-01 15:55:00,28.21,28.23,28.19,28.2,746800.0,21.7647,21.7801,21.7492,21.7569,746800.0
2013-02-04 09:30:00,28.01,28.14,27.99,28.14,213100.0,21.6104,21.7107,21.5949,21.7107,213100.0
2013-02-04 09:35:00,28.13,28.15,28.09,28.09,52500.0,21.7029,21.7184,21.6721,21.6721,52500.0
2013-02-04 09:40:00,28.09,28.1,28.01,28.05,65800.0,21.6721,21.6798,21.6104,21.6412,65800.0
2013-02-04 09:45:00,28.05,28.08,28.02,28.07,57200.0,21.6412,21.6644,21.6181,21.6566,57200.0
2013-02-04 09:50:00,28.07,28.08,28.01,28.02,139300.0,21.6566,21.6644,21.6104,21.6181,139300.0
2013-02-04 09:55:00,28.01,28.02,27.97,28.0,89500.0,21.6104,21.6181,21.5795,21.6026,89500.0
2013-02-04 10:00:00,28.0,28.05,27.99,28.04,87400.0,21.6026,21.6412,21.5949,21.6335,87400.0
2013-02-04 10:05:00,28.05,28.08,28.04,28.06,79200.0,21.6412,21.6644,21.6335,21.6489,79200.0
2013-02-04 10:10:00,28.06,28.07,28.02,28.05,66300.0,21.6489,21.6566,21.6181,21.6412,66300.0
2013-02-04 10:15:00,28.05,28.06,28.01,28.03,84200.0,21.6412,21.6489,21.6104,21.6258,84200.0
2013-02-04 10:20:00,28.02,28.03,28.0,28.01,90500.0,21.6181,21.6258,21.6026,21.6104,90500.0
2013-02-04 10:25:00,28.02,28.02,27.97,27.99,80500.0,21.6181,21.6181,21.5795,21.5949,80500.0
2013-02-04 10:30:00,27.99,28.01,27.97,27.99,54800.0,21.5949,21.6104,21.5795,21.5949,54800.0
2013-02-04 10:35:00,27.99,28.01,27.98,28.01,172200.0,21.5949,21.6104,21.5872,21.6104,172200.0
2013-02-04 10:40:00,28.0,28.02,28.0,28.0,162500.0,21.6026,21.6181,21.6026,21.6026,162500.0
2013-02-04 10:45:00,28.01,28.04,28.0,28.04,146000.0,21.6104,21.6335,21.6026,21.6335,146000.0
2013-02-04 10:50:00,28.04,28.06,28.03,28.04,56700.0,21.6335,21.6489,21.6258,21.6335,56700.0
2013-02-04 10:55:00,28.04,28.06,28.03,28.03,72700.0,21.6335,21.6489,21.6258,21.6258,72700.0
2013-02-04 11:00:00,28.03,28.06,28.0,28.03,338500.0,21.6258,21.6489,21.6026,21.6258,338500.0
2013-02-04 11:05:00,28.02,28.03,28.0,28.0,55300.0,21.6181,21.6258,21.6026,21.6026,55300.0
2013-02-04 11:10:00,28.0,28.03,28.0,28.02,55500.0,21.6026,21.6258,21.6026,21.6181,55500.0
2013-02-04 11:15:00,28.02,28.03,28.0,28.01,79300.0,21.6181,21.6258,21.6026,21.6104,79300.0
2013-02-04 11:20:00,28.01,28.04,28.01,28.02,54100.0,21.6104,21.6335,21.6104,21.6181,54100.0
2013-02-04 11:25:00,28.02,28.03,27.97,27.97,155000.0,21.6181,21.6258,21.5795,21.5795,155000.0
2013-02-04 11:30:00,27.98,27.98,27.93,27.96,435600.0,21.5872,21.5872,21.5486,21.5718,435600.0
2013-02-04 11:35:00,27.95,27.97,27.9,27.91,138200.0,21.5641,21.5795,21.5255,21.5332,138200.0
2013-02-04 11:40:00,27.9,27.94,27.89,27.93,123600.0,21.5255,21.5563,21.5178,21.5486,123600.0
2013-02-04 11:45:00,27.94,27.95,27.92,27.94,94700.0,21.5563,21.5641,21.5409,21.5563,94700.0
2013-02-04 11:50:00,27.94,27.95,27.92,27.92,56800.0,21.5563,21.5641,21.5409,21.5409,56800.0
2013-02-04 11:55:00,27.92,27.93,27.89,27.92,113900.0,21.5409,21.5486,21.5178,21.5409,113900.0
2013-02-04 12:00:00,27.92,27.92,27.86,27.86,71000.0,21.5409,21.5409,21.4946,21.4946,71000.0
2013-02-04 12:05:00,27.87,27.88,27.86,27.88,86900.0,21.5023,21.5101,21.4946,21.5101,86900.0
2013-02-04 12:10:00,27.88,27.94,27.88,27.92,92500.0,21.5101,21.5563,21.5101,21.5409,92500.0
2013-02-04 12:15:00,27.91,27.94,27.9,27.92,64200.0,21.5332,21.5563,21.5255,21.5409,64200.0
2013-02-04 12:20:00,27.91,27.92,27.86,27.86,103200.0,21.5332,21.5409,21.4946,21.4946,103200.0
2013-02-04 12:25:00,27.86,27.92,27.86,27.91,64200.0,21.4946,21.5409,21.4946,21.5332,64200.0
2013-02-04 12:30:00,27.9,27.92,27.89,27.9,80000.0,21.5255,21.5409,21.5178,21.5255,80000.0
2013-02-04 12:35:00,27.9,27.94,27.89,27.92,62700.0,21.5255,21.5563,21.5178,21.5409,62700.0
2013-02-04 12:40:00,27.92,27.94,27.91,27.92,55000.0,21.5409,21.5563,21.5332,21.5409,55000.0
2013-02-04 12:45:00,27.93,27.93,27.9,27.92,64100.0,21.5486,21.5486,21.5255,21.5409,64100.0
2013-02-04 12:50:00,27.92,27.94,27.91,27.91,48600.0,21.5409,21.5563,21.5332,21.5332,48600.0
2013-02-04 12:55:00,27.91,27.95,27.9,27.94,54500.0,21.5332,21.5641,21.5255,21.5563,54500.0
2013-02-04 13:00:00,27.94,27.96,27.93,27.96,57100.0,21.5563,21.5718,21.5486,21.5718,57100.0
2013-02-04 13:05:00,27.96,27.97,27.94,27.96,58400.0,21.5718,21.5795,21.5563,21.5718,58400.0
2013-02-04 13:10:00,27.96,27.97,27.93,27.94,68700.0,21.5718,21.5795,21.5486,21.5563,68700.0
2013-02-04 13:15:00,27.93,27.96,27.93,27.96,78200.0,21.5486,21.5718,21.5486,21.5718,78200.0
2013-02-04 13:20:00,27.95,27.96,27.93,27.94,54300.0,21.5641,21.5718,21.5486,21.5563,54300.0
2013-02-04 13:25:00,27.93,27.94,27.91,27.92,39500.0,21.5486,21.5563,21.5332,21.5409,39500.0
2013-02-04 13:30:00,27.91,27.92,27.88,27.9,82500.0,21.5332,21.5409,21.5101,21.5255,82500.0
2013-02-04 13:35:00,27.9,27.91,27.87,27.88,62400.0,21.5255,21.5332,21.5023,21.5101,62400.0
2013-02-04 13:40:00,27.88,27.9,27.87,27.87,61500.0,21.5101,21.5255,21.5023,21.5023,61500.0
2013-02-04 13:45:00,27.87,27.88,27.83,27.85,77100.0,21.5023,21.5101,21.4715,21.4869,77100.0
2013-02-04 13:50:00,27.84,27.88,27.83,27.88,50300.0,21.4792,21.5101,21.4715,21.5101,50300.0
2013-02-04 13:55:00,27.88,27.91,27.87,27.9,50200.0,21.5101,21.5332,21.5023,21.5255,50200.0
2013-02-04 14:00:00,27.89,27.91,27.87,27.89,79000.0,21.5178,21.5332,21.5023,21.5178,79000.0
2013-02-04 14:05:00,27.89,27.9,27.88,27.88,53100.0,21.5178,21.5255,21.5101,21.5101,53100.0
2013-02-04 14:10:00,27.88,27.93,27.88,27.91,68400.0,21.5101,21.5486,21.5101,21.5332,68400.0
2013-02-04 14:15:00,27.91,27.93,27.88,27.88,43000.0,21.5332,21.5486,21.5101,21.5101,43000.0
2013-02-04 14:20:00,27.88,27.9,27.88,27.9,52500.0,21.5101,21.5255,21.5101,21.5255,52500.0
2013-02-04 14:25:00,27.89,27.91,27.86,27.9,71700.0,21.5178,21.5332,21.4946,21.5255,71700.0
2013-02-04 14:30:00,27.91,27.92,27.89,27.89,83300.0,21.5332,21.5409,21.5178,21.5178,83300.0
2013-02-04 14:35:00,27.89,27.91,27.88,27.91,68200.0,21.5178,21.5332,21.5101,21.5332,68200.0
2013-02-04 14:40:00,27.9,27.91,27.89,27.91,98200.0,21.5255,21.5332,21.5178,21.5332,98200.0
2013-02-04 14:45:00,27.9,27.91,27.89,27.89,32300.0,21.5255,21.5332,21.5178,21.5178,32300.0
2013-02-04 14:50:00,27.89,27.91,27.89,27.9,185300.0,21.5178,21.5332,21.5178,21.5255,185300.0
2013-02-04 14:55:00,27.9,27.91,27.88,27.9,272300.0,21.5255,21.5332,21.5101,21.5255,272300.0
2013-02-04 15:00:00,27.9,27.92,27.89,27.92,138200.0,21.5255,21.5409,21.5178,21.5409,138200.0
2013-02-04 15:05:00,27.91,27.92,27.88,27.89,59400.0,21.5332,21.5409,21.5101,21.5178,59400.0
2013-02-04 15:10:00,27.88,27.9,27.87,27.89,98500.0,21.5101,21.5255,21.5023,21.5178,98500.0
2013-02-04 15:15:00,27.89,27.9,27.88,27.89,79600.0,21.5178,21.5255,21.5101,21.5178,79600.0
2013-02-04 15:20:00,27.88,27.89,27.86,27.87,322000.0,21.5101,21.5178,21.4946,21.5023,322000.0
2013-02-04 15:25:00,27.88,27.91,27.87,27.91,97300.0,21.5101,21.5332,21.5023,21.5332,97300.0
2013-02-04 15:30:00,27.91,27.91,27.88,27.88,83600.0,21.5332,21.5332,21.5101,21.5101,83600.0
2013-02-04 15:35:00,27.88,27.9,27.87,27.89,135500.0,21.5101,21.5255,21.5023,21.5178,135500.0
2013-02-04 15:40:00,27.89,27.9,27.87,27.88,93400.0,21.5178,21.5255,21.5023,21.5101,93400.0
2013-02-04 15:45:00,27.88,27.9,27.87,27.89,151400.0,21.5101,21.5255,21.5023,21.5178,151400.0
2013-02-04 15:50:00,27.89,27.9,27.87,27.9,218900.0,21.5178,21.5255,21.5023,21.5255,218900.0
2013-02-04 15:55:00,27.9,27.9,27.88,27.88,256300.0,21.5255,21.5255,21.5101,21.5101,256300.0
2013-02-05 09:30:00,27.95,28.0,27.85,27.88,330500.0,21.5641,21.6026,21.4869,21.5101,330500.0
2013-02-05 09:35:00,27.89,27.94,27.88,27.88,180400.0,21.5178,21.5563,21.5101,21.5101,180400.0
2013-02-05 09:40:00,27.88,28.0,27.88,27.99,280300.0,21.5101,21.6026,21.5101,21.5949,280300.0
2013-02-05 09:45:00,27.99,28.02,27.97,28.0,440700.0,21.5949,21.6181,21.5795,21.6026,440700.0
2013-02-05 09:50:00,28.0,28.02,27.99,28.0,221300.0,21.6026,21.6181,21.5949,21.6026,221300.0
2013-02-05 09:55:00,28.0,28.02,27.99,28.0,158700.0,21.6026,21.6181,21.5949,21.6026,158700.0
2013-02-05 10:00:00,28.01,28.04,27.99,28.03,263200.0,21.6104,21.6335,21.5949,21.6258,263200.0
2013-02-05 10:05:00,28.04,28.06,28.0,28.05,100400.0,21.6335,21.6489,21.6026,21.6412,100400.0
2013-02-05 10:10:00,28.05,28.06,28.02,28.03,70200.0,21.6412,21.6489,21.6181,21.6258,70200.0
2013-02-05 10:15:00,28.03,28.03,28.02,28.02,81200.0,21.6258,21.6258,21.6181,21.6181,81200.0
2013-02-05 10:20:00,28.03,28.03,28.02,28.02,148400.0,21.6258,21.6258,21.6181,21.6181,148400.0
2013-02-05 10:25:00,28.03,28.05,28.02,28.03,114600.0,21.6258,21.6412,21.6181,21.6258,114600.0
2013-02-05 10:30:00,28.03,28.03,27.99,28.01,137900.0,21.6258,21.6258,21.5949,21.6104,137900.0
2013-02-05 10:35:00,28.01,28.01,28.0,28.01,85300.0,21.6104,21.6104,21.6026,21.6104,85300.0
2013-02-05 10:40:00,28.01,28.01,27.99,28.01,132200.0,21.6104,21.6104,21.5949,21.6104,132200.0
2013-02-05 10:45:00,28.01,28.03,27.98,28.0,166400.0,21.6104,21.6258,21.5872,21.6026,166400.0
2013-02-05 10:50:00,28.0,28.01,27.98,28.0,84300.0,21.6026,21.6104,21.5872,21.6026,84300.0
2013-02-05 10:55:00,28.0,28.01,27.99,28.0,47300.0,21.6026,21.6104,21.5949,21.6026,47300.0
2013-02-05 11:00:00,28.0,28.01,27.99,28.0,85700.0,21.6026,21.6104,21.5949,21.6026,85700.0
2013-02-05 11:05:00,28.01,28.01,27.98,27.98,63600.0,21.6104,21.6104,21.5872,21.5872,63600.0
2013-02-05 11:10:00,27.99,28.02,27.98,28.02,80800.0,21.5949,21.6181,21.5872,21.6181,80800.0
2013-02-05 11:15:00,28.02,28.02,28.0,28.01,83300.0,21.6181,21.6181,21.6026,21.6104,83300.0
2013-02-05 11:20:00,28.01,28.04,28.01,28.03,82000.0,21.6104,21.6335,21.6104,21.6258,82000.0
2013-02-05 11:25:00,28.04,28.08,28.03,28.08,78500.0,21.6335,21.6644,21.6258,21.6644,78500.0
2013-02-05 11:30:00,28.08,28.11,28.07,28.08,206200.0,21.6644,21.6875,21.6566,21.6644,206200.0
2013-02-05 11:35:00,28.08,28.08,28.03,28.03,151400.0,21.6644,21.6644,21.6258,21.6258,151400.0
2013-02-05 11:40:00,28.03,28.05,28.02,28.03,132400.0,21.6258,21.6412,21.6181,21.6258,132400.0
2013-02-05 11:45:00,28.02,28.03,27.99,28.0,96900.0,21.6181,21.6258,21.5949,21.6026,96900.0
2013-02-05 11:50:00,28.01,28.01,28.0,28.0,54100.0,21.6104,21.6104,21.6026,21.6026,54100.0
2013-02-05 11:55:00,28.01,28.02,27.99,28.0,135100.0,21.6104,21.6181,21.5949,21.6026,135100.0
2013-02-05 12:00:00,28.0,28.02,27.98,28.0,607800.0,21.6026,21.6181,21.5872,21.6026,607800.0
2013-02-05 12:05:00,28.0,28.01,27.98,27.99,239100.0,21.6026,21.6104,21.5872,21.5949,239100.0
2013-02-05 12:10:00,27.99,28.02,27.99,28.0,82300.0,21.5949,21.6181,21.5949,21.6026,82300.0
2013-02-05 12:15:00,27.99,28.0,27.99,28.0,27900.0,21.5949,21.6026,21.5949,21.6026,27900.0
2013-02-05 12:20:00,28.0,28.0,27.99,28.0,39800.0,21.6026,21.6026,21.5949,21.6026,39800.0
2013-02-05 12:25:00,28.0,28.0,27.98,27.98,68600.0,21.6026,21.6026,21.5872,21.5872,68600.0
2013-02-05 12:30:00,27.98,28.02,27.98,28.01,94200.0,21.5872,21.6181,21.5872,21.6104,94200.0
2013-02-05 12:35:00,28.01,28.03,28.0,28.02,48700.0,21.6104,21.6258,21.6026,21.6181,48700.0
2013-02-05 12:40:00,28.02,28.02,28.01,28.02,40900.0,21.6181,21.6181,21.6104,21.6181,40900.0
2013-02-05 12:45:00,28.01,28.04,28.01,28.04,32100.0,21.6104,21.6335,21.6104,21.6335,32100.0
2013-02-05 12:50:00,28.03,28.05,27.99,28.03,263000.0,21.6258,21.6412,21.5949,21.6258,263000.0
2013-02-05 12:55:00,28.02,28.06,28.02,28.06,69100.0,21.6181,21.6489,21.6181,21.6489,69100.0
2013-02-05 13:00:00,28.06,28.06,28.0,28.01,196300.0,21.6489,21.6489,21.6026,21.6104,196300.0
2013-02-05 13:05:00,28.0,28.01,28.0,28.0,89000.0,21.6026,21.6104,21.6026,21.6026,89000.0
2013-02-05 13:10:00,28.0,28.01,28.0,28.0,65400.0,21.6026,21.6104,21.6026,21.6026,65400.0
2013-02-05 13:15:00,28.0,28.01,27.99,28.0,127600.0,21.6026,21.6104,21.5949,21.6026,127600.0
2013-02-05 13:20:00,27.99,28.0,27.98,28.0,121500.0,21.5949,21.6026,21.5872,21.6026,121500.0
2013-02-05 13:25:00,27.99,28.0,27.98,28.0,181900.0,21.5949,21.6026,21.5872,21.6026,181900.0
2013-02-05 13:30:00,28.0,28.0,27.99,28.0,40800.0,21.6026,21.6026,21.5949,21.6026,40800.0
2013-02-05 13:35:00,28.0,28.0,27.99,28.0,43600.0,21.6026,21.6026,21.5949,21.6026,43600.0
2013-02-05 13:40:00,28.0,28.05,28.0,28.02,352300.0,21.6026,21.6412,21.6026,21.6181,352300.0
2013-02-05 13:45:00,28.02,28.03,28.01,28.02,93300.0,21.6181,21.6258,21.6104,21.6181,93300.0
2013-02-05 13:50:00,28.01,28.03,28.0,28.0,75200.0,21.6104,21.6258,21.6026,21.6026,75200.0
2013-02-05 13:55:00,28.0,28.01,27.99,28.01,49200.0,21.6026,21.6104,21.5949,21.6104,49200.0
2013-02-05 14:00:00,28.0,28.02,28.0,28.02,41700.0,21.6026,21.6181,21.6026,21.6181,41700.0
2013-02-05 14:05:00,28.02,28.02,28.0,28.01,118400.0,21.6181,21.6181,21.6026,21.6104,118400.0
2013-02-05 14:10:00,28.01,28.02,28.01,28.01,28100.0,21.6104,21.6181,21.6104,21.6104,28100.0
2013-02-05 14:15:00,28.02,28.03,27.99,28.0,154100.0,21.6181,21.6258,21.5949,21.6026,154100.0
2013-02-05 14:20:00,28.0,28.01,28.0,28.0,63100.0,21.6026,21.6104,21.6026,21.6026,63100.0
2013-02-05 14:25:00,28.01,28.01,28.0,28.01,50100.0,21.6104,21.6104,21.6026,21.6104,50100.0
2013-02-05 14:30:00,28.01,28.01,27.99,27.99,112200.0,21.6104,21.6104,21.5949,21.5949,112200.0
2013-02-05 14:35:00,27.99,28.01,27.99,28.0,76600.0,21.5949,21.6104,21.5949,21.6026,76600.0
2013-02-05 14:40:00,28.0,28.01,27.99,28.0,133300.0,21.6026,21.6104,21.5949,21.6026,133300.0
2013-02-05 14:45:00,28.0,28.01,27.99,28.0,115700.0,21.6026,21.6104,21.5949,21.6026,115700.0
2013-02-05 14:50:00,28.0,28.01,27.99,28.0,86000.0,21.6026,21.6104,21.5949,21.6026,86000.0
2013-02-05 14:55:00,28.0,28.01,27.99,28.0,75500.0,21.6026,21.6104,21.5949,21.6026,75500.0
2013-02-05 15:00:00,28.0,28.01,27.99,27.99,251300.0,21.6026,21.6104,21.5949,21.5949,251300.0
2013-02-05 15:05:00,28.0,28.01,27.99,28.0,91500.0,21.6026,21.6104,21.5949,21.6026,91500.0
2013-02-05 15:10:00,28.0,28.01,27.99,28.0,130600.0,21.6026,21.6104,21.5949,21.6026,130600.0
2013-02-05 15:15:00,28.0,28.01,27.99,28.0,110900.0,21.6026,21.6104,21.5949,21.6026,110900.0
2013-02-05 15:20:00,28.01,28.01,27.99,28.0,57000.0,21.6104,21.6104,21.5949,21.6026,57000.0
2013-02-05 15:25:00,28.0,28.0,27.99,28.0,54200.0,21.6026,21.6026,21.5949,21.6026,54200.0
2013-02-05 15:30:00,28.0,28.0,27.99,28.0,60500.0,21.6026,21.6026,21.5949,21.6026,60500.0
2013-02-05 15:35:00,28.0,28.0,27.99,28.0,45700.0,21.6026,21.6026,21.5949,21.6026,45700.0
2013-02-05 15:40:00,28.0,28.01,27.99,28.0,314400.0,21.6026,21.6104,21.5949,21.6026,314400.0
2013-02-05 15:45:00,28.01,28.01,27.98,27.99,170400.0,21.6104,21.6104,21.5872,21.5949,170400.0
2013-02-05 15:50:00,28.0,28.0,27.95,27.95,224300.0,21.6026,21.6026,21.5641,21.5641,224300.0
2013-02-05 15:55:00,27.95,27.98,27.92,27.94,393400.0,21.5641,21.5872,21.5409,21.5563,393400.0
2013-02-06 09:30:00,27.85,27.91,27.8,27.9,210900.0,21.4869,21.5332,21.4483,21.5255,210900.0
2013-02-06 09:35:00,27.9,27.94,27.89,27.91,100700.0,21.5255,21.5563,21.5178,21.5332,100700.0
2013-02-06 09:40:00,27.91,27.94,27.9,27.93,66300.0,21.5332,21.5563,21.5255,21.5486,66300.0
2013-02-06 09:45:00,27.93,27.93,27.89,27.91,87000.0,21.5486,21.5486,21.5178,21.5332,87000.0
2013-02-06 09:50:00,27.92,27.95,27.91,27.93,42800.0,21.5409,21.5641,21.5332,21.5486,42800.0
2013-02-06 09:55:00,27.93,27.96,27.91,27.91,73900.0,21.5486,21.5718,21.5332,21.5332,73900.0
2013-02-06 10:00:00,27.91,27.93,27.87,27.89,192900.0,21.5332,21.5486,21.5023,21.5178,192900.0
2013-02-06 10:05:00,27.9,27.91,27.86,27.91,427700.0,21.5255,21.5332,21.4946,21.5332,427700.0
2013-02-06 10:10:00,27.91,27.92,27.89,27.9,101900.0,21.5332,21.5409,21.5178,21.5255,101900.0
2013-02-06 10:15:00,27.89,27.9,27.88,27.9,61900.0,21.5178,21.5255,21.5101,21.5255,61900.0
2013-02-06 10:20:00,27.89,27.91,27.88,27.91,68300.0,21.5178,21.5332,21.5101,21.5332,68300.0
2013-02-06 10:25:00,27.9,27.92,27.9,27.91,38100.0,21.5255,21.5409,21.5255,21.5332,38100.0
2013-02-06 10:30:00,27.91,27.93,27.89,27.91,135000.0,21.5332,21.5486,21.5178,21.5332,135000.0
2013-02-06 10:35:00,27.91,27.96,27.91,27.95,140300.0,21.5332,21.5718,21.5332,21.5641,140300.0
2013-02-06 10:40:00,27.95,28.0,27.94,27.98,73100.0,21.5641,21.6026,21.5563,21.5872,73100.0
2013-02-06 10:45:00,27.98,27.99,27.96,27.98,270500.0,21.5872,21.5949,21.5718,21.5872,270500.0
2013-02-06 10:50:00,27.98,28.0,27.95,27.99,276800.0,21.5872,21.6026,21.5641,21.5949,276800.0
2013-02-06 10:55:00,27.99,28.01,27.96,27.98,400500.0,21.5949,21.6104,21.5718,21.5872,400500.0
2013-02-06 11:00:00,27.98,28.0,27.96,28.0,154600.0,21.5872,21.6026,21.5718,21.6026,154600.0
2013-02-06 11:05:00,27.99,28.02,27.98,28.0,140000.0,21.5949,21.6181,21.5872,21.6026,140000.0
2013-02-06 11:10:00,28.0,28.02,27.99,28.0,160500.0,21.6026,21.6181,21.5949,21.6026,160500.0
2013-02-06 11:15:00,28.0,28.01,27.99,28.0,35100.0,21.6026,21.6104,21.5949,21.6026,35100.0
2013-02-06 11:20:00,28.0,28.01,27.99,28.0,55700.0,21.6026,21.6104,21.5949,21.6026,55700.0
2013-02-06 11:25:00,28.0,28.01,27.98,27.99,36400.0,21.6026,21.6104,21.5872,21.5949,36400.0
2013-02-06 11:30:00,27.99,28.0,27.98,27.99,400700.0,21.5949,21.6026,21.5872,21.5949,400700.0
2013-02-06 11:35:00,27.98,28.02,27.97,28.0,54100.0,21.5872,21.6181,21.5795,21.6026,54100.0
2013-02-06 11:40:00,28.01,28.02,28.0,28.0,48200.0,21.6104,21.6181,21.6026,21.6026,48200.0
2013-02-06 11:45:00,28.0,28.01,27.99,28.0,118500.0,21.6026,21.6104,21.5949,21.6026,118500.0
2013-02-06 11:50:00,28.0,28.01,27.98,27.99,57200.0,21.6026,21.6104,21.5872,21.5949,57200.0
2013-02-06 11:55:00,27.99,28.02,27.99,28.01,52200.0,21.5949,21.6181,21.5949,21.6104,52200.0
2013-02-06 12:00:00,28.01,28.01,28.0,28.01,79500.0,21.6104,21.6104,21.6026,21.6104,79500.0
2013-02-06 12:05:00,28.01,28.03,28.0,28.02,95000.0,21.6104,21.6258,21.6026,21.6181,95000.0
2013-02-06 12:10:00,28.03,28.07,28.02,28.05,69400.0,21.6258,21.6566,21.6181,21.6412,69400.0
2013-02-06 12:15:00,28.05,28.05,28.04,28.04,39100.0,21.6412,21.6412,21.6335,21.6335,39100.0
2013-02-06 12:20:00,28.04,28.05,28.03,28.03,68900.0,21.6335,21.6412,21.6258,21.6258,68900.0
2013-02-06 12:25:00,28.03,28.05,28.03,28.05,213800.0,21.6258,21.6412,21.6258,21.6412,213800.0
2013-02-06 12:30:00,28.05,28.08,28.04,28.08,105500.0,21.6412,21.6644,21.6335,21.6644,105500.0
2013-02-06 12:35:00,28.08,28.1,28.07,28.07,117700.0,21.6644,21.6798,21.6566,21.6566,117700.0
2013-02-06 12:40:00,28.07,28.1,28.07,28.09,62500.0,21.6566,21.6798,21.6566,21.6721,62500.0
2013-02-06 12:45:00,28.09,28.13,28.08,28.12,126200.0,21.6721,21.7029,21.6644,21.6952,126200.0
2013-02-06 12:50:00,28.12,28.13,28.07,28.07,116300.0,21.6952,21.7029,21.6566,21.6566,116300.0
2013-02-06 12:55:00,28.07,28.08,28.05,28.06,82700.0,21.6566,21.6644,21.6412,21.6489,82700.0
2013-02-06 13:00:00,28.06,28.07,28.03,28.05,122500.0,21.6489,21.6566,21.6258,21.6412,122500.0
2013-02-06 13:05:00,28.06,28.07,28.03,28.03,319400.0,21.6489,21.6566,21.6258,21.6258,319400.0
2013-02-06 13:10:00,28.04,28.07,28.03,28.06,103000.0,21.6335,21.6566,21.6258,21.6489,103000.0
2013-02-06 13:15:00,28.06,28.08,28.04,28.05,245900.0,21.6489,21.6644,21.6335,21.6412,245900.0
2013-02-06 13:20:00,28.05,28.06,28.05,28.06,101300.0,21.6412,21.6489,21.6412,21.6489,101300.0
2013-02-06 13:25:00,28.05,28.06,28.02,28.04,311800.0,21.6412,21.6489,21.6181,21.6335,311800.0
2013-02-06 13:30:00,28.05,28.05,28.02,28.04,103800.0,21.6412,21.6412,21.6181,21.6335,103800.0
2013-02-06 13:35:00,28.04,28.07,28.03,28.07,46200.0,21.6335,21.6566,21.6258,21.6566,46200.0
2013-02-06 13:40:00,28.07,28.1,28.06,28.09,76400.0,21.6566,21.6798,21.6489,21.6721,76400.0
2013-02-06 13:45:00,28.09,28.1,28.08,28.09,90700.0,21.6721,21.6798,21.6644,21.6721,90700.0
2013-02-06 13:50:00,28.08,28.11,28.08,28.11,78000.0,21.6644,21.6875,21.6644,21.6875,78000.0
2013-02-06 13:55:00,28.11,28.11,28.09,28.09,77100.0,21.6875,21.6875,21.6721,21.6721,77100.0
2013-02-06 14:00:00,28.09,28.1,28.05,28.06,107200.0,21.6721,21.6798,21.6412,21.6489,107200.0
2013-02-06 14:05:00,28.06,28.06,28.0,28.0,443600.0,21.6489,21.6489,21.6026,21.6026,443600.0
2013-02-06 14:10:00,28.0,28.0,27.97,27.98,597300.0,21.6026,21.6026,21.5795,21.5872,597300.0
2013-02-06 14:15:00,27.99,27.99,27.96,27.97,22900.0,21.5949,21.5949,21.5718,21.5795,22900.0
2013-02-06 14:20:00,27.96,27.97,27.95,27.96,52800.0,21.5718,21.5795,21.5641,21.5718,52800.0
2013-02-06 14:25:00,27.96,27.97,27.91,27.91,96800.0,21.5718,21.5795,21.5332,21.5332,96800.0
2013-02-06 14:30:00,27.92,27.95,27.92,27.95,78200.0,21.5409,21.5641,21.5409,21.5641,78200.0
2013-02-06 14:35:00,27.95,27.98,27.94,27.97,105000.0,21.5641,21.5872,21.5563,21.5795,105000.0
2013-02-06 14:40:00,27.97,27.99,27.96,27.97,45500.0,21.5795,21.5949,21.5718,21.5795,45500.0
2013-02-06 14:45:00,27.98,28.01,27.97,27.98,91700.0,21.5872,21.6104,21.5795,21.5872,91700.0
2013-02-06 14:50:00,27.98,27.98,27.95,27.96,55700.0,21.5872,21.5872,21.5641,21.5718,55700.0
2013-02-06 14:55:00,27.97,28.02,27.97,28.02,86300.0,21.5795,21.6181,21.5795,21.6181,86300.0
2013-02-06 15:00:00,28.02,28.03,28.0,28.0,74600.0,21.6181,21.6258,21.6026,21.6026,74600.0
2013-02-06 15:05:00,28.01,28.02,28.0,28.01,39300.0,21.6104,21.6181,21.6026,21.6104,39300.0
2013-02-06 15:10:00,28.02,28.02,28.0,28.01,74400.0,21.6181,21.6181,21.6026,21.6104,74400.0
2013-02-06 15:15:00,28.01,28.02,28.0,28.01,81200.0,21.6104,21.6181,21.6026,21.6104,81200.0
2013-02-06 15:20:00,28.0,28.03,28.0,28.03,84400.0,21.6026,21.6258,21.6026,21.6258,84400.0
2013-02-06 15:25:00,28.02,28.03,27.98,28.01,132200.0,21.6181,21.6258,21.5872,21.6104,132200.0
2013-02-06 15:30:00,28.01,28.02,27.99,28.0,128500.0,21.6104,21.6181,21.5949,21.6026,128500.0
2013-02-06 15:35:00,27.99,28.0,27.99,28.0,78500.0,21.5949,21.6026,21.5949,21.6026,78500.0
2013-02-06 15:40:00,28.0,28.01,27.96,27.97,232900.0,21.6026,21.6104,21.5718,21.5795,232900.0
2013-02-06 15:45:00,27.97,27.97,27.94,27.96,209300.0,21.5795,21.5795,21.5563,21.5718,209300.0
2013-02-06 15:50:00,27.96,27.98,27.95,27.97,97800.0,21.5718,21.5872,21.5641,21.5795,97800.0
2013-02-06 15:55:00,27.97,28.0,27.96,27.99,271000.0,21.5795,21.6026,21.5718,21.5949,271000.0
2013-02-07 09:30:00,27.64,27.77,27.58,27.73,555400.0,21.3249,21.4252,21.2786,21.3943,555400.0
2013-02-07 09:35:00,27.73,27.85,27.73,27.83,239200.0,21.3943,21.4869,21.3943,21.4715,239200.0
2013-02-07 09:40:00,27.83,27.9,27.83,27.89,251400.0,21.4715,21.5255,21.4715,21.5178,251400.0
2013-02-07 09:45:00,27.9,28.0,27.89,27.99,347700.0,21.5255,21.6026,21.5178,21.5949,347700.0
2013-02-07 09:50:00,27.99,28.02,27.89,27.9,309400.0,21.5949,21.6181,21.5178,21.5255,309400.0
2013-02-07 09:55:00,27.9,27.92,27.84,27.84,238300.0,21.5255,21.5409,21.4792,21.4792,238300.0
2013-02-07 10:00:00,27.84,27.85,27.75,27.78,298400.0,21.4792,21.4869,21.4098,21.4329,298400.0
2013-02-07 10:05:00,27.78,27.79,27.72,27.78,208100.0,21.4329,21.4406,21.3866,21.4329,208100.0
2013-02-07 10:10:00,27.78,27.78,27.65,27.7,774500.0,21.4329,21.4329,21.3326,21.3712,774500.0
2013-02-07 10:15:00,27.7,27.75,27.69,27.71,211900.0,21.3712,21.4098,21.3635,21.3789,211900.0
2013-02-07 10:20:00,27.71,27.73,27.67,27.69,319500.0,21.3789,21.3943,21.348,21.3635,319500.0
2013-02-07 10:25:00,27.69,27.74,27.67,27.71,307300.0,21.3635,21.402,21.348,21.3789,307300.0
2013-02-07 10:30:00,27.71,27.75,27.7,27.7,116700.0,21.3789,21.4098,21.3712,21.3712,116700.0
2013-02-07 10:35:00,27.71,27.72,27.68,27.7,156000.0,21.3789,21.3866,21.3558,21.3712,156000.0
2013-02-07 10:40:00,27.69,27.72,27.68,27.71,141700.0,21.3635,21.3866,21.3558,21.3789,141700.0
2013-02-07 10:45:00,27.71,27.73,27.68,27.71,171000.0,21.3789,21.3943,21.3558,21.3789,171000.0
2013-02-07 10:50:00,27.71,27.71,27.67,27.71,214000.0,21.3789,21.3789,21.348,21.3789,214000.0
2013-02-07 10:55:00,27.71,27.74,27.7,27.73,110400.0,21.3789,21.402,21.3712,21.3943,110400.0
2013-02-07 11:00:00,27.73,27.73,27.71,27.73,87400.0,21.3943,21.3943,21.3789,21.3943,87400.0
2013-02-07 11:05:00,27.73,27.73,27.7,27.73,80300.0,21.3943,21.3943,21.3712,21.3943,80300.0
2013-02-07 11:10:00,27.72,27.74,27.71,27.71,133600.0,21.3866,21.402,21.3789,21.3789,133600.0
2013-02-07 11:15:00,27.71,27.72,27.7,27.7,78600.0,21.3789,21.3866,21.3712,21.3712,78600.0
2013-02-07 11:20:00,27.71,27.71,27.68,27.7,103400.0,21.3789,21.3789,21.3558,21.3712,103400.0
2013-02-07 11:25:00,27.7,27.71,27.68,27.7,102200.0,21.3712,21.3789,21.3558,21.3712,102200.0
2013-02-07 11:30:00,27.69,27.72,27.68,27.71,194700.0,21.3635,21.3866,21.3558,21.3789,194700.0
2013-02-07 11:35:00,27.71,27.74,27.7,27.73,301900.0,21.3789,21.402,21.3712,21.3943,301900.0
2013-02-07 11:40:00,27.73,27.75,27.73,27.75,99600.0,21.3943,21.4098,21.3943,21.4098,99600.0
2013-02-07 11:45:00,27.74,27.8,27.74,27.79,151700.0,21.402,21.4483,21.402,21.4406,151700.0
2013-02-07 11:50:00,27.8,27.8,27.77,27.78,193700.0,21.4483,21.4483,21.4252,21.4329,193700.0
2013-02-07 11:55:00,27.78,27.79,27.76,27.77,72800.0,21.4329,21.4406,21.4175,21.4252,72800.0
2013-02-07 12:00:00,27.77,27.79,27.75,27.77,50500.0,21.4252,21.4406,21.4098,21.4252,50500.0
2013-02-07 12:05:00,27.77,27.78,27.77,27.78,30200.0,21.4252,21.4329,21.4252,21.4329,30200.0
2013-02-07 12:10:00,27.78,27.78,27.75,27.76,81400.0,21.4329,21.4329,21.4098,21.4175,81400.0
2013-02-07 12:15:00,27.77,27.79,27.76,27.77,178200.0,21.4252,21.4406,21.4175,21.4252,178200.0
2013-02-07 12:20:00,27.78,27.79,27.76,27.77,76700.0,21.4329,21.4406,21.4175,21.4252,76700.0
2013-02-07 12:25:00,27.78,27.8,27.77,27.79,74800.0,21.4329,21.4483,21.4252,21.4406,74800.0
2013-02-07 12:30:00,27.8,27.82,27.79,27.8,104700.0,21.4483,21.4638,21.4406,21.4483,104700.0
2013-02-07 12:35:00,27.81,27.87,27.8,27.86,67100.0,21.4561,21.5023,21.4483,21.4946,67100.0
2013-02-07 12:40:00,27.86,27.91,27.86,27.89,95400.0,21.4946,21.5332,21.4946,21.5178,95400.0
2013-02-07 12:45:00,27.9,27.93,27.88,27.92,149200.0,21.5255,21.5486,21.5101,21.5409,149200.0
2013-02-07 12:50:00,27.92,27.93,27.89,27.89,60400.0,21.5409,21.5486,21.5178,21.5178,60400.0
2013-02-07 12:55:00,27.9,27.91,27.89,27.89,52400.0,21.5255,21.5332,21.5178,21.5178,52400.0
2013-02-07 13:00:00,27.9,27.9,27.87,27.9,62300.0,21.5255,21.5255,21.5023,21.5255,62300.0
2013-02-07 13:05:00,27.9,27.91,27.89,27.91,162300.0,21.5255,21.5332,21.5178,21.5332,162300.0
2013-02-07 13:10:00,27.91,27.94,27.9,27.92,256200.0,21.5332,21.5563,21.5255,21.5409,256200.0
2013-02-07 13:15:00,27.92,27.95,27.9,27.94,146800.0,21.5409,21.5641,21.5255,21.5563,146800.0
2013-02-07 13:20:00,27.95,27.97,27.93,27.94,91500.0,21.5641,21.5795,21.5486,21.5563,91500.0
2013-02-07 13:25:00,27.94,27.97,27.94,27.95,86600.0,21.5563,21.5795,21.5563,21.5641,86600.0
2013-02-07 13:30:00,27.96,27.97,27.95,27.96,85100.0,21.5718,21.5795,21.5641,21.5718,85100.0
2013-02-07 13:35:00,27.97,27.99,27.96,27.98,86300.0,21.5795,21.5949,21.5718,21.5872,86300.0
2013-02-07 13:40:00,27.98,28.01,27.97,28.01,91200.0,21.5872,21.6104,21.5795,21.6104,91200.0
2013-02-07 13:45:00,28.01,28.04,28.0,28.02,242700.0,21.6104,21.6335,21.6026,21.6181,242700.0
2013-02-07 13:50:00,28.03,28.03,28.02,28.03,97400.0,21.6258,21.6258,21.6181,21.6258,97400.0
2013-02-07 13:55:00,28.03,28.06,28.02,28.06,252000.0,21.6258,21.6489,21.6181,21.6489,252000.0
2013-02-07 14:00:00,28.05,28.08,28.04,28.04,72100.0,21.6412,21.6644,21.6335,21.6335,72100.0
2013-02-07 14:05:00,28.05,28.05,28.04,28.05,157500.0,21.6412,21.6412,21.6335,21.6412,157500.0
2013-02-07 14:10:00,28.04,28.05,28.04,28.05,36900.0,21.6335,21.6412,21.6335,21.6412,36900.0
2013-02-07 14:15:00,28.05,28.07,28.03,28.05,441200.0,21.6412,21.6566,21.6258,21.6412,441200.0
2013-02-07 14:20:00,28.05,28.06,28.02,28.04,131800.0,21.6412,21.6489,21.6181,21.6335,131800.0
2013-02-07 14:25:00,28.05,28.05,28.03,28.05,202500.0,21.6412,21.6412,21.6258,21.6412,202500.0
2013-02-07 14:30:00,28.04,28.05,27.97,27.98,174100.0,21.6335,21.6412,21.5795,21.5872,174100.0
2013-02-07 14:35:00,27.98,27.98,27.92,27.93,222800.0,21.5872,21.5872,21.5409,21.5486,222800.0
2013-02-07 14:40:00,27.92,27.98,27.91,27.95,396400.0,21.5409,21.5872,21.5332,21.5641,396400.0
2013-02-07 14:45:00,27.96,28.01,27.95,28.0,181300.0,21.5718,21.6104,21.5641,21.6026,181300.0
2013-02-07 14:50:00,27.99,28.0,27.98,27.98,38300.0,21.5949,21.6026,21.5872,21.5872,38300.0
2013-02-07 14:55:00,27.98,27.99,27.96,27.97,81900.0,21.5872,21.5949,21.5718,21.5795,81900.0
2013-02-07 15:00:00,27.97,27.99,27.96,27.96,114100.0,21.5795,21.5949,21.5718,21.5718,114100.0
2013-02-07 15:05:00,27.96,27.97,27.95,27.95,91000.0,21.5718,21.5795,21.5641,21.5641,91000.0
2013-02-07 15:10:00,27.96,27.97,27.94,27.95,151700.0,21.5718,21.5795,21.5563,21.5641,151700.0
2013-02-07 15:15:00,27.95,27.98,27.95,27.98,66900.0,21.5641,21.5872,21.5641,21.5872,66900.0
2013-02-07 15:20:00,27.98,28.0,27.97,27.99,144900.0,21.5872,21.6026,21.5795,21.5949,144900.0
2013-02-07 15:25:00,28.0,28.0,27.99,28.0,55500.0,21.6026,21.6026,21.5949,21.6026,55500.0
2013-02-07 15:30:00,28.0,28.0,27.97,27.98,81300.0,21.6026,21.6026,21.5795,21.5872,81300.0
2013-02-07 15:35:00,27.97,27.99,27.95,27.98,95700.0,21.5795,21.5949,21.5641,21.5872,95700.0
2013-02-07 15:40:00,27.99,28.0,27.99,27.99,145800.0,21.5949,21.6026,21.5949,21.5949,145800.0
2013-02-07 15:45:00,27.99,28.0,27.99,28.0,170800.0,21.5949,21.6026,21.5949,21.6026,170800.0
2013-02-07 15:50:00,28.0,28.04,28.0,28.02,249600.0,21.6026,21.6335,21.6026,21.6181,249600.0
2013-02-07 15:55:00,28.02,28.05,28.02,28.03,401000.0,21.6181,21.6412,21.6181,21.6258,401000.0
2013-02-08 09:30:00,27.8,27.95,27.8,27.86,273000.0,21.4483,21.5641,21.4483,21.4946,273000.0
2013-02-08 09:35:00,27.85,27.97,27.85,27.95,153700.0,21.4869,21.5795,21.4869,21.5641,153700.0
2013-02-08 09:40:00,27.95,27.99,27.95,27.98,227100.0,21.5641,21.5949,21.5641,21.5872,227100.0
2013-02-08 09:45:00,27.98,28.04,27.97,28.03,81000.0,21.5872,21.6335,21.5795,21.6258,81000.0
2013-02-08 09:50:00,28.04,28.09,28.02,28.07,124700.0,21.6335,21.6721,21.6181,21.6566,124700.0
2013-02-08 09:55:00,28.07,28.09,28.05,28.06,51800.0,21.6566,21.6721,21.6412,21.6489,51800.0
2013-02-08 10:00:00,28.06,28.08,28.03,28.05,131600.0,21.6489,21.6644,21.6258,21.6412,131600.0
2013-02-08 10:05:00,28.05,28.08,28.04,28.05,126800.0,21.6412,21.6644,21.6335,21.6412,126800.0
2013-02-08 10:10:00,28.05,28.06,28.03,28.05,63200.0,21.6412,21.6489,21.6258,21.6412,63200.0
2013-02-08 10:15:00,28.05,28.06,28.03,28.04,45200.0,21.6412,21.6489,21.6258,21.6335,45200.0
2013-02-08 10:20:00,28.04,28.06,28.03,28.04,96000.0,21.6335,21.6489,21.6258,21.6335,96000.0
2013-02-08 10:25:00,28.04,28.05,28.03,28.04,66900.0,21.6335,21.6412,21.6258,21.6335,66900.0
2013-02-08 10:30:00,28.03,28.07,28.03,28.07,138500.0,21.6258,21.6566,21.6258,21.6566,138500.0
2013-02-08 10:35:00,28.07,28.1,28.06,28.08,64900.0,21.6566,21.6798,21.6489,21.6644,64900.0
2013-02-08 10:40:00,28.09,28.1,28.06,28.06,87200.0,21.6721,21.6798,21.6489,21.6489,87200.0
2013-02-08 10:45:00,28.07,28.09,28.06,28.09,73200.0,21.6566,21.6721,21.6489,21.6721,73200.0
2013-02-08 10:50:00,28.08,28.1,28.07,28.07,73300.0,21.6644,21.6798,21.6566,21.6566,73300.0
2013-02-08 10:55:00,28.07,28.1,28.07,28.09,40900.0,21.6566,21.6798,21.6566,21.6721,40900.0
2013-02-08 11:00:00,28.1,28.1,28.06,28.07,70100.0,21.6798,21.6798,21.6489,21.6566,70100.0
2013-02-08 11:05:00,28.07,28.08,28.06,28.07,32500.0,21.6566,21.6644,21.6489,21.6566,32500.0
2013-02-08 11:10:00,28.06,28.07,28.02,28.05,138700.0,21.6489,21.6566,21.6181,21.6412,138700.0
2013-02-08 11:15:00,28.05,28.06,28.04,28.06,25200.0,21.6412,21.6489,21.6335,21.6489,25200.0
2013-02-08 11:20:00,28.06,28.06,28.05,28.06,24700.0,21.6489,21.6489,21.6412,21.6489,24700.0
2013-02-08 11:25:00,28.06,28.06,28.04,28.05,33100.0,21.6489,21.6489,21.6335,21.6412,33100.0
2013-02-08 11:30:00,28.05,28.05,28.02,28.04,80300.0,21.6412,21.6412,21.6181,21.6335,80300.0
2013-02-08 11:35:00,28.02,28.04,28.02,28.04,21100.0,21.6181,21.6335,21.6181,21.6335,21100.0
2013-02-08 11:40:00,28.04,28.05,28.03,28.04,30600.0,21.6335,21.6412,21.6258,21.6335,30600.0
2013-02-08 11:45:00,28.04,28.05,28.03,28.04,25800.0,21.6335,21.6412,21.6258,21.6335,25800.0
2013-02-08 11:50:00,28.03,28.04,27.98,27.99,158500.0,21.6258,21.6335,21.5872,21.5949,158500.0
2013-02-08 11:55:00,27.99,28.01,27.98,27.98,73900.0,21.5949,21.6104,21.5872,21.5872,73900.0
2013-02-08 12:00:00,27.99,28.0,27.98,27.99,34200.0,21.5949,21.6026,21.5872,21.5949,34200.0
2013-02-08 12:05:00,28.0,28.0,27.98,27.99,33000.0,21.6026,21.6026,21.5872,21.5949,33000.0
2013-02-08 12:10:00,27.99,28.0,27.98,27.99,28800.0,21.5949,21.6026,21.5872,21.5949,28800.0
2013-02-08 12:15:00,27.99,27.99,27.97,27.97,56800.0,21.5949,21.5949,21.5795,21.5795,56800.0
2013-02-08 12:20:00,27.98,27.98,27.95,27.95,45400.0,21.5872,21.5872,21.5641,21.5641,45400.0
2013-02-08 12:25:00,27.96,27.96,27.94,27.96,70500.0,21.5718,21.5718,21.5563,21.5718,70500.0
2013-02-08 12:30:00,27.96,27.96,27.93,27.95,56700.0,21.5718,21.5718,21.5486,21.5641,56700.0
2013-02-08 12:35:00,27.95,27.95,27.93,27.93,26200.0,21.5641,21.5641,21.5486,21.5486,26200.0
2013-02-08 12:40:00,27.94,27.94,27.93,27.93,24500.0,21.5563,21.5563,21.5486,21.5486,24500.0
2013-02-08 12:45:00,27.93,27.95,27.91,27.93,264800.0,21.5486,21.5641,21.5332,21.5486,264800.0
2013-02-08 12:50:00,27.93,27.94,27.91,27.92,156700.0,21.5486,21.5563,21.5332,21.5409,156700.0
2013-02-08 12:55:00,27.92,27.93,27.89,27.89,114900.0,21.5409,21.5486,21.5178,21.5178,114900.0
2013-02-08 13:00:00,27.89,27.9,27.89,27.89,48000.0,21.5178,21.5255,21.5178,21.5178,48000.0
2013-02-08 13:05:00,27.89,27.89,27.87,27.87,131400.0,21.5178,21.5178,21.5023,21.5023,131400.0
2013-02-08 13:10:00,27.87,27.88,27.84,27.88,277500.0,21.5023,21.5101,21.4792,21.5101,277500.0
2013-02-08 13:15:00,27.88,27.88,27.84,27.85,157100.0,21.5101,21.5101,21.4792,21.4869,157100.0
2013-02-08 13:20:00,27.85,27.86,27.84,27.85,312600.0,21.4869,21.4946,21.4792,21.4869,312600.0
2013-02-08 13:25:00,27.85,27.86,27.84,27.85,216400.0,21.4869,21.4946,21.4792,21.4869,216400.0
2013-02-08 13:30:00,27.85,27.86,27.84,27.85,87000.0,21.4869,21.4946,21.4792,21.4869,87000.0
2013-02-08 13:35:00,27.85,27.86,27.83,27.84,463300.0,21.4869,21.4946,21.4715,21.4792,463300.0
2013-02-08 13:40:00,27.83,27.85,27.83,27.84,70300.0,21.4715,21.4869,21.4715,21.4792,70300.0
2013-02-08 13:45:00,27.84,27.85,27.83,27.84,30800.0,21.4792,21.4869,21.4715,21.4792,30800.0
2013-02-08 13:50:00,27.84,27.84,27.8,27.82,107700.0,21.4792,21.4792,21.4483,21.4638,107700.0
2013-02-08 13:55:00,27.82,27.84,27.81,27.84,142400.0,21.4638,21.4792,21.4561,21.4792,142400.0
2013-02-08 14:00:00,27.84,27.9,27.83,27.89,78000.0,21.4792,21.5255,21.4715,21.5178,78000.0
2013-02-08 14:05:00,27.89,27.9,27.87,27.87,125900.0,21.5178,21.5255,21.5023,21.5023,125900.0
2013-02-08 14:10:00,27.88,27.88,27.87,27.88,18300.0,21.5101,21.5101,21.5023,21.5101,18300.0
2013-02-08 14:15:00,27.87,27.88,27.87,27.88,16700.0,21.5023,21.5101,21.5023,21.5101,16700.0
2013-02-08 14:20:00,27.88,27.88,27.86,27.86,21200.0,21.5101,21.5101,21.4946,21.4946,21200.0
2013-02-08 14:25:00,27.87,27.87,27.86,27.86,28400.0,21.5023,21.5023,21.4946,21.4946,28400.0
2013-02-08 14:30:00,27.86,27.87,27.86,27.86,32800.0,21.4946,21.5023,21.4946,21.4946,32800.0
2013-02-08 14:35:00,27.87,27.87,27.86,27.86,45700.0,21.5023,21.5023,21.4946,21.4946,45700.0
2013-02-08 14:40:00,27.86,27.87,27.86,27.87,54500.0,21.4946,21.5023,21.4946,21.5023,54500.0
2013-02-08 14:45:00,27.86,27.87,27.86,27.87,25400.0,21.4946,21.5023,21.4946,21.5023,25400.0
2013-02-08 14:50:00,27.87,27.87,27.85,27.86,38900.0,21.5023,21.5023,21.4869,21.4946,38900.0
2013-02-08 14:55:00,27.85,27.87,27.85,27.86,52700.0,21.4869,21.5023,21.4869,21.4946,52700.0
2013-02-08 15:00:00,27.87,27.87,27.86,27.86,23400.0,21.5023,21.5023,21.4946,21.4946,23400.0
2013-02-08 15:05:00,27.86,27.87,27.85,27.86,24100.0,21.4946,21.5023,21.4869,21.4946,24100.0
2013-02-08 15:10:00,27.85,27.86,27.85,27.85,28900.0,21.4869,21.4946,21.4869,21.4869,28900.0
2013-02-08 15:15:00,27.86,27.86,27.85,27.86,29000.0,21.4946,21.4946,21.4869,21.4946,29000.0
2013-02-08 15:20:00,27.85,27.86,27.82,27.86,131500.0,21.4869,21.4946,21.4638,21.4946,131500.0
2013-02-08 15:25:00,27.86,27.86,27.85,27.86,65300.0,21.4946,21.4946,21.4869,21.4946,65300.0
2013-02-08 15:30:00,27.85,27.86,27.83,27.86,69400.0,21.4869,21.4946,21.4715,21.4946,69400.0
2013-02-08 15:35:00,27.86,27.86,27.84,27.85,120000.0,21.4946,21.4946,21.4792,21.4869,120000.0
2013-02-08 15:40:00,27.85,27.85,27.83,27.84,449900.0,21.4869,21.4869,21.4715,21.4792,449900.0
2013-02-08 15:45:00,27.84,27.84,27.83,27.84,1427800.0,21.4792,21.4792,21.4715,21.4792,1427800.0
2013-02-08 15:50:00,27.84,27.87,27.83,27.84,485800.0,21.4792,21.5023,21.4715,21.4792,485800.0
2013-02-08 15:55:00,27.84,27.85,27.75,27.76,1282800.0,21.4792,21.4869,21.4098,21.4175,1282800.0
2013-02-11 09:30:00,27.74,27.74,27.63,27.71,390800.0,21.402,21.402,21.3172,21.3789,390800.0
2013-02-11 09:35:00,27.71,27.72,27.68,27.7,356600.0,21.3789,21.3866,21.3558,21.3712,356600.0
2013-02-11 09:40:00,27.71,27.74,27.69,27.71,291100.0,21.3789,21.402,21.3635,21.3789,291100.0
2013-02-11 09:45:00,27.72,27.77,27.71,27.71,168400.0,21.3866,21.4252,21.3789,21.3789,168400.0
2013-02-11 09:50:00,27.72,27.74,27.69,27.69,203500.0,21.3866,21.402,21.3635,21.3635,203500.0
2013-02-11 09:55:00,27.69,27.71,27.67,27.7,105300.0,21.3635,21.3789,21.348,21.3712,105300.0
2013-02-11 10:00:00,27.7,27.73,27.67,27.73,445700.0,21.3712,21.3943,21.348,21.3943,445700.0
2013-02-11 10:05:00,27.72,27.76,27.71,27.75,289900.0,21.3866,21.4175,21.3789,21.4098,289900.0
2013-02-11 10:10:00,27.75,27.76,27.75,27.75,296300.0,21.4098,21.4175,21.4098,21.4098,296300.0
2013-02-11 10:15:00,27.75,27.79,27.72,27.77,246600.0,21.4098,21.4406,21.3866,21.4252,246600.0
2013-02-11 10:20:00,27.76,27.78,27.76,27.77,93000.0,21.4175,21.4329,21.4175,21.4252,93000.0
2013-02-11 10:25:00,27.77,27.8,27.77,27.78,103200.0,21.4252,21.4483,21.4252,21.4329,103200.0
2013-02-11 10:30:00,27.77,27.8,27.77,27.79,173300.0,21.4252,21.4483,21.4252,21.4406,173300.0
2013-02-11 10:35:00,27.79,27.79,27.77,27.79,86700.0,21.4406,21.4406,21.4252,21.4406,86700.0
2013-02-11 10:40:00,27.79,27.8,27.76,27.78,69100.0,21.4406,21.4483,21.4175,21.4329,69100.0
2013-02-11 10:45:00,27.78,27.79,27.76,27.76,61000.0,21.4329,21.4406,21.4175,21.4175,61000.0
2013-02-11 10:50:00,27.76,27.78,27.76,27.77,46300.0,21.4175,21.4329,21.4175,21.4252,46300.0
2013-02-11 10:55:00,27.78,27.79,27.77,27.79,125200.0,21.4329,21.4406,21.4252,21.4406,125200.0
2013-02-11 11:00:00,27.79,27.79,27.78,27.78,89900.0,21.4406,21.4406,21.4329,21.4329,89900.0
2013-02-11 11:05:00,27.79,27.79,27.77,27.79,204300.0,21.4406,21.4406,21.4252,21.4406,204300.0
2013-02-11 11:10:00,27.79,27.79,27.77,27.78,40400.0,21.4406,21.4406,21.4252,21.4329,40400.0
2013-02-11 11:15:00,27.78,27.79,27.77,27.78,174700.0,21.4329,21.4406,21.4252,21.4329,174700.0
2013-02-11 11:20:00,27.78,27.79,27.78,27.79,131100.0,21.4329,21.4406,21.4329,21.4406,131100.0
2013-02-11 11:25:00,27.79,27.79,27.78,27.79,28400.0,21.4406,21.4406,21.4329,21.4406,28400.0
2013-02-11 11:30:00,27.78,27.8,27.77,27.78,159000.0,21.4329,21.4483,21.4252,21.4329,159000.0
2013-02-11 11:35:00,27.78,27.78,27.76,27.77,85700.0,21.4329,21.4329,21.4175,21.4252,85700.0
2013-02-11 11:40:00,27.76,27.77,27.74,27.76,189400.0,21.4175,21.4252,21.402,21.4175,189400.0
2013-02-11 11:45:00,27.76,27.76,27.73,27.74,26700.0,21.4175,21.4175,21.3943,21.402,26700.0
2013-02-11 11:50:00,27.74,27.76,27.73,27.74,54000.0,21.402,21.4175,21.3943,21.402,54000.0
2013-02-11 11:55:00,27.74,27.76,27.73,27.76,54500.0,21.402,21.4175,21.3943,21.4175,54500.0
2013-02-11 12:00:00,27.75,27.77,27.74,27.76,82600.0,21.4098,21.4252,21.402,21.4175,82600.0
2013-02-11 12:05:00,27.75,27.77,27.73,27.73,293200.0,21.4098,21.4252,21.3943,21.3943,293200.0
2013-02-11 12:10:00,27.73,27.77,27.73,27.76,289700.0,21.3943,21.4252,21.3943,21.4175,289700.0
2013-02-11 12:15:00,27.77,27.77,27.76,27.77,175600.0,21.4252,21.4252,21.4175,21.4252,175600.0
2013-02-11 12:20:00,27.77,27.77,27.73,27.73,60800.0,21.4252,21.4252,21.3943,21.3943,60800.0
2013-02-11 12:25:00,27.73,27.74,27.71,27.71,73200.0,21.3943,21.402,21.3789,21.3789,73200.0
2013-02-11 12:30:00,27.72,27.72,27.7,27.7,21900.0,21.3866,21.3866,21.3712,21.3712,21900.0
2013-02-11 12:35:00,27.71,27.72,27.69,27.71,222000.0,21.3789,21.3866,21.3635,21.3789,222000.0
2013-02-11 12:40:00,27.71,27.72,27.7,27.7,36800.0,21.3789,21.3866,21.3712,21.3712,36800.0
2013-02-11 12:45:00,27.7,27.71,27.7,27.7,26100.0,21.3712,21.3789,21.3712,21.3712,26100.0
2013-02-11 12:50:00,27.7,27.72,27.7,27.7,59600.0,21.3712,21.3866,21.3712,21.3712,59600.0
2013-02-11 12:55:00,27.7,27.71,27.69,27.7,84900.0,21.3712,21.3789,21.3635,21.3712,84900.0
2013-02-11 13:00:00,27.71,27.72,27.7,27.7,65900.0,21.3789,21.3866,21.3712,21.3712,65900.0
2013-02-11 13:05:00,27.71,27.73,27.7,27.73,65900.0,21.3789,21.3943,21.3712,21.3943,65900.0
2013-02-11 13:10:00,27.73,27.75,27.73,27.74,54000.0,21.3943,21.4098,21.3943,21.402,54000.0
2013-02-11 13:15:00,27.73,27.74,27.71,27.71,200700.0,21.3943,21.402,21.3789,21.3789,200700.0
2013-02-11 13:20:00,27.71,27.73,27.71,27.71,40200.0,21.3789,21.3943,21.3789,21.3789,40200.0
2013-02-11 13:25:00,27.71,27.72,27.71,27.71,13900.0,21.3789,21.3866,21.3789,21.3789,13900.0
2013-02-11 13:30:00,27.71,27.74,27.71,27.74,68100.0,21.3789,21.402,21.3789,21.402,68100.0
2013-02-11 13:35:00,27.74,27.74,27.71,27.72,31800.0,21.402,21.402,21.3789,21.3866,31800.0
2013-02-11 13:40:00,27.71,27.72,27.69,27.69,51400.0,21.3789,21.3866,21.3635,21.3635,51400.0
2013-02-11 13:45:00,27.69,27.71,27.69,27.69,40300.0,21.3635,21.3789,21.3635,21.3635,40300.0
2013-02-11 13:50:00,27.7,27.7,27.69,27.69,30400.0,21.3712,21.3712,21.3635,21.3635,30400.0
2013-02-11 13:55:00,27.69,27.7,27.68,27.7,101300.0,21.3635,21.3712,21.3558,21.3712,101300.0
2013-02-11 14:00:00,27.7,27.71,27.69,27.7,82000.0,21.3712,21.3789,21.3635,21.3712,82000.0
2013-02-11 14:05:00,27.7,27.71,27.7,27.7,22500.0,21.3712,21.3789,21.3712,21.3712,22500.0
2013-02-11 14:10:00,27.71,27.71,27.69,27.7,74400.0,21.3789,21.3789,21.3635,21.3712,74400.0
2013-02-11 14:15:00,27.7,27.71,27.69,27.69,69300.0,21.3712,21.3789,21.3635,21.3635,69300.0
2013-02-11 14:20:00,27.7,27.72,27.69,27.71,83900.0,21.3712,21.3866,21.3635,21.3789,83900.0
2013-02-11 14:25:00,27.72,27.73,27.71,27.73,62300.0,21.3866,21.3943,21.3789,21.3943,62300.0
2013-02-11 14:30:00,27.73,27.73,27.71,27.73,54200.0,21.3943,21.3943,21.3789,21.3943,54200.0
2013-02-11 14:35:00,27.73,27.75,27.72,27.74,68300.0,21.3943,21.4098,21.3866,21.402,68300.0
2013-02-11 14:40:00,27.74,27.75,27.73,27.73,97900.0,21.402,21.4098,21.3943,21.3943,97900.0
2013-02-11 14:45:00,27.74,27.74,27.72,27.73,26900.0,21.402,21.402,21.3866,21.3943,26900.0
2013-02-11 14:50:00,27.73,27.74,27.72,27.74,56200.0,21.3943,21.402,21.3866,21.402,56200.0
2013-02-11 14:55:00,27.74,27.75,27.72,27.74,259700.0,21.402,21.4098,21.3866,21.402,259700.0
2013-02-11 15:00:00,27.73,27.75,27.73,27.74,164000.0,21.3943,21.4098,21.3943,21.402,164000.0
2013-02-11 15:05:00,27.75,27.75,27.73,27.73,27900.0,21.4098,21.4098,21.3943,21.3943,27900.0
2013-02-11 15:10:00,27.74,27.75,27.73,27.75,54500.0,21.402,21.4098,21.3943,21.4098,54500.0
2013-02-11 15:15:00,27.74,27.76,27.73,27.73,189900.0,21.402,21.4175,21.3943,21.3943,189900.0
2013-02-11 15:20:00,27.74,27.74,27.73,27.73,23400.0,21.402,21.402,21.3943,21.3943,23400.0
2013-02-11 15:25:00,27.73,27.74,27.72,27.72,66700.0,21.3943,21.402,21.3866,21.3866,66700.0
2013-02-11 15:30:00,27.73,27.75,27.72,27.75,124300.0,21.3943,21.4098,21.3866,21.4098,124300.0
2013-02-11 15:35:00,27.75,27.76,27.74,27.75,119500.0,21.4098,21.4175,21.402,21.4098,119500.0
2013-02-11 15:40:00,27.75,27.77,27.74,27.77,91400.0,21.4098,21.4252,21.402,21.4252,91400.0
2013-02-11 15:45:00,27.77,27.78,27.75,27.77,164800.0,21.4252,21.4329,21.4098,21.4252,164800.0
2013-02-11 15:50:00,27.77,27.79,27.76,27.78,217800.0,21.4252,21.4406,21.4175,21.4329,217800.0
2013-02-11 15:55:00,27.77,27.78,27.74,27.75,198900.0,21.4252,21.4329,21.402,21.4098,198900.0
2013-02-12 09:30:00,27.7,27.72,27.27,27.71,272900.0,21.3712,21.3866,21.0394,21.3789,272900.0
2013-02-12 09:35:00,27.71,27.73,27.67,27.69,217900.0,21.3789,21.3943,21.348,21.3635,217900.0
2013-02-12 09:40:00,27.69,27.69,27.6,27.64,105800.0,21.3635,21.3635,21.294,21.3249,105800.0
2013-02-12 09:45:00,27.64,27.7,27.64,27.69,187800.0,21.3249,21.3712,21.3249,21.3635,187800.0
2013-02-12 09:50:00,27.7,27.7,27.65,27.67,165100.0,21.3712,21.3712,21.3326,21.348,165100.0
2013-02-12 09:55:00,27.68,27.68,27.57,27.57,98200.0,21.3558,21.3558,21.2709,21.2709,98200.0
2013-02-12 10:00:00,27.57,27.67,27.55,27.67,164400.0,21.2709,21.348,21.2555,21.348,164400.0
2013-02-12 10:05:00,27.67,27.68,27.63,27.63,129900.0,21.348,21.3558,21.3172,21.3172,129900.0
2013-02-12 10:10:00,27.62,27.63,27.58,27.58,274800.0,21.3095,21.3172,21.2786,21.2786,274800.0
2013-02-12 10:15:00,27.59,27.59,27.54,27.54,86700.0,21.2863,21.2863,21.2477,21.2477,86700.0
2013-02-12 10:20:00,27.54,27.54,27.51,27.53,182000.0,21.2477,21.2477,21.2246,21.24,182000.0
2013-02-12 10:25:00,27.53,27.58,27.51,27.57,114300.0,21.24,21.2786,21.2246,21.2709,114300.0
2013-02-12 10:30:00,27.58,27.61,27.56,27.57,159200.0,21.2786,21.3017,21.2632,21.2709,159200.0
2013-02-12 10:35:00,27.56,27.57,27.55,27.55,46600.0,21.2632,21.2709,21.2555,21.2555,46600.0
2013-02-12 10:40:00,27.55,27.58,27.54,27.58,150900.0,21.2555,21.2786,21.2477,21.2786,150900.0
2013-02-12 10:45:00,27.58,27.6,27.56,27.57,113800.0,21.2786,21.294,21.2632,21.2709,113800.0
2013-02-12 10:50:00,27.57,27.6,27.56,27.59,128100.0,21.2709,21.294,21.2632,21.2863,128100.0
2013-02-12 10:55:00,27.6,27.61,27.58,27.59,82700.0,21.294,21.3017,21.2786,21.2863,82700.0
2013-02-12 11:00:00,27.59,27.59,27.57,27.57,28200.0,21.2863,21.2863,21.2709,21.2709,28200.0
2013-02-12 11:05:00,27.57,27.6,27.54,27.55,366500.0,21.2709,21.294,21.2477,21.2555,366500.0
2013-02-12 11:10:00,27.54,27.56,27.53,27.53,89400.0,21.2477,21.2632,21.24,21.24,89400.0
2013-02-12 11:15:00,27.54,27.55,27.5,27.54,178600.0,21.2477,21.2555,21.2169,21.2477,178600.0
2013-02-12 11:20:00,27.54,27.56,27.53,27.53,267900.0,21.2477,21.2632,21.24,21.24,267900.0
2013-02-12 11:25:00,27.54,27.54,27.53,27.53,21600.0,21.2477,21.2477,21.24,21.24,21600.0
2013-02-12 11:30:00,27.54,27.59,27.52,27.58,242300.0,21.2477,21.2863,21.2323,21.2786,242300.0
2013-02-12 11:35:00,27.59,27.6,27.55,27.56,175400.0,21.2863,21.294,21.2555,21.2632,175400.0
2013-02-12 11:40:00,27.57,27.6,27.55,27.6,164100.0,21.2709,21.294,21.2555,21.294,164100.0
2013-02-12 11:45:00,27.6,27.64,27.59,27.62,157500.0,21.294,21.3249,21.2863,21.3095,157500.0
2013-02-12 11:50:00,27.63,27.64,27.59,27.63,406800.0,21.3172,21.3249,21.2863,21.3172,406800.0
2013-02-12 11:55:00,27.64,27.68,27.59,27.63,408700.0,21.3249,21.3558,21.2863,21.3172,408700.0
2013-02-12 12:00:00,27.63,27.72,27.63,27.68,219500.0,21.3172,21.3866,21.3172,21.3558,219500.0
2013-02-12 12:05:00,27.67,27.73,27.64,27.69,442000.0,21.348,21.3943,21.3249,21.3635,442000.0
2013-02-12 12:10:00,27.69,27.69,27.64,27.65,147700.0,21.3635,21.3635,21.3249,21.3326,147700.0
2013-02-12 12:15:00,27.66,27.66,27.65,27.65,27000.0,21.3403,21.3403,21.3326,21.3326,27000.0
2013-02-12 12:20:00,27.65,27.66,27.63,27.63,174400.0,21.3326,21.3403,21.3172,21.3172,174400.0
2013-02-12 12:25:00,27.63,27.64,27.62,27.62,19100.0,21.3172,21.3249,21.3095,21.3095,19100.0
2013-02-12 12:30:00,27.63,27.63,27.59,27.6,54200.0,21.3172,21.3172,21.2863,21.294,54200.0
2013-02-12 12:35:00,27.61,27.64,27.6,27.63,137600.0,21.3017,21.3249,21.294,21.3172,137600.0
2013-02-12 12:40:00,27.63,27.63,27.56,27.61,508300.0,21.3172,21.3172,21.2632,21.3017,508300.0
2013-02-12 12:45:00,27.6,27.61,27.6,27.6,35400.0,21.294,21.3017,21.294,21.294,35400.0
2013-02-12 12:50:00,27.6,27.64,27.6,27.62,139300.0,21.294,21.3249,21.294,21.3095,139300.0
2013-02-12 12:55:00,27.63,27.63,27.62,27.63,18900.0,21.3172,21.3172,21.3095,21.3172,18900.0
2013-02-12 13:00:00,27.63,27.63,27.6,27.63,60200.0,21.3172,21.3172,21.294,21.3172,60200.0
2013-02-12 13:05:00,27.63,27.64,27.62,27.62,128400.0,21.3172,21.3249,21.3095,21.3095,128400.0
2013-02-12 13:10:00,27.62,27.63,27.6,27.62,91200.0,21.3095,21.3172,21.294,21.3095,91200.0
2013-02-12 13:15:00,27.63,27.63,27.62,27.63,47000.0,21.3172,21.3172,21.3095,21.3172,47000.0
2013-02-12 13:20:00,27.63,27.64,27.62,27.62,43500.0,21.3172,21.3249,21.3095,21.3095,43500.0
2013-02-12 13:25:00,27.63,27.65,27.62,27.64,68200.0,21.3172,21.3326,21.3095,21.3249,68200.0
2013-02-12 13:30:00,27.65,27.68,27.64,27.67,70200.0,21.3326,21.3558,21.3249,21.348,70200.0
2013-02-12 13:35:00,27.68,27.68,27.65,27.66,84700.0,21.3558,21.3558,21.3326,21.3403,84700.0
2013-02-12 13:40:00,27.65,27.68,27.65,27.65,275500.0,21.3326,21.3558,21.3326,21.3326,275500.0
2013-02-12 13:45:00,27.66,27.66,27.64,27.65,95500.0,21.3403,21.3403,21.3249,21.3326,95500.0
2013-02-12 13:50:00,27.66,27.67,27.66,27.67,261600.0,21.3403,21.348,21.3403,21.348,261600.0
2013-02-12 13:55:00,27.67,27.7,27.66,27.69,337300.0,21.348,21.3712,21.3403,21.3635,337300.0
2013-02-12 14:00:00,27.68,27.7,27.68,27.69,270000.0,21.3558,21.3712,21.3558,21.3635,270000.0
2013-02-12 14:05:00,27.69,27.7,27.68,27.69,23400.0,21.3635,21.3712,21.3558,21.3635,23400.0
2013-02-12 14:10:00,27.69,27.71,27.69,27.69,48000.0,21.3635,21.3789,21.3635,21.3635,48000.0
2013-02-12 14:15:00,27.7,27.71,27.69,27.71,78000.0,21.3712,21.3789,21.3635,21.3789,78000.0
2013-02-12 14:20:00,27.71,27.74,27.7,27.74,36100.0,21.3789,21.402,21.3712,21.402,36100.0
2013-02-12 14:25:00,27.74,27.76,27.73,27.74,375600.0,21.402,21.4175,21.3943,21.402,375600.0
2013-02-12 14:30:00,27.74,27.8,27.74,27.79,357100.0,21.402,21.4483,21.402,21.4406,357100.0
2013-02-12 14:35:00,27.8,27.83,27.79,27.79,259000.0,21.4483,21.4715,21.4406,21.4406,259000.0
2013-02-12 14:40:00,27.79,27.8,27.75,27.76,77800.0,21.4406,21.4483,21.4098,21.4175,77800.0
2013-02-12 14:45:00,27.76,27.77,27.74,27.74,421100.0,21.4175,21.4252,21.402,21.402,421100.0
2013-02-12 14:50:00,27.75,27.75,27.74,27.74,129000.0,21.4098,21.4098,21.402,21.402,129000.0
2013-02-12 14:55:00,27.74,27.75,27.71,27.71,50500.0,21.402,21.4098,21.3789,21.3789,50500.0
2013-02-12 15:00:00,27.71,27.73,27.7,27.73,75500.0,21.3789,21.3943,21.3712,21.3943,75500.0
2013-02-12 15:05:00,27.72,27.73,27.7,27.73,185300.0,21.3866,21.3943,21.3712,21.3943,185300.0
2013-02-12 15:10:00,27.73,27.73,27.71,27.72,169200.0,21.3943,21.3943,21.3789,21.3866,169200.0
2013-02-12 15:15:00,27.72,27.73,27.69,27.7,372500.0,21.3866,21.3943,21.3635,21.3712,372500.0
2013-02-12 15:20:00,27.71,27.71,27.67,27.69,112700.0,21.3789,21.3789,21.348,21.3635,112700.0
2013-02-12 15:25:00,27.69,27.7,27.67,27.7,205100.0,21.3635,21.3712,21.348,21.3712,205100.0
2013-02-12 15:30:00,27.7,27.7,27.68,27.7,178300.0,21.3712,21.3712,21.3558,21.3712,178300.0
2013-02-12 15:35:00,27.7,27.71,27.69,27.7,163500.0,21.3712,21.3789,21.3635,21.3712,163500.0
2013-02-12 15:40:00,27.7,27.71,27.69,27.7,162300.0,21.3712,21.3789,21.3635,21.3712,162300.0
2013-02-12 15:45:00,27.7,27.71,27.69,27.71,406300.0,21.3712,21.3789,21.3635,21.3789,406300.0
2013-02-12 15:50:00,27.7,27.71,27.66,27.7,370200.0,21.3712,21.3789,21.3403,21.3712,370200.0
2013-02-12 15:55:00,27.7,27.71,27.66,27.69,499300.0,21.3712,21.3789,21.3403,21.3635,499300.0
2013-02-13 09:30:00,27.74,27.74,27.61,27.73,261700.0,21.402,21.402,21.3017,21.3943,261700.0
2013-02-13 09:35:00,27.73,27.8,27.73,27.78,246500.0,21.3943,21.4483,21.3943,21.4329,246500.0
2013-02-13 09:40:00,27.78,27.79,27.63,27.64,329000.0,21.4329,21.4406,21.3172,21.3249,329000.0
2013-02-13 09:45:00,27.64,27.64,27.57,27.59,409900.0,21.3249,21.3249,21.2709,21.2863,409900.0
2013-02-13 09:50:00,27.6,27.67,27.58,27.64,395200.0,21.294,21.348,21.2786,21.3249,395200.0
2013-02-13 09:55:00,27.64,27.7,27.59,27.6,413100.0,21.3249,21.3712,21.2863,21.294,413100.0
2013-02-13 10:00:00,27.6,27.6,27.52,27.56,439200.0,21.294,21.294,21.2323,21.2632,439200.0
2013-02-13 10:05:00,27.56,27.56,27.46,27.55,589400.0,21.2632,21.2632,21.186,21.2555,589400.0
2013-02-13 10:10:00,27.55,27.62,27.49,27.51,242600.0,21.2555,21.3095,21.2092,21.2246,242600.0
2013-02-13 10:15:00,27.51,27.58,27.51,27.57,289300.0,21.2246,21.2786,21.2246,21.2709,289300.0
2013-02-13 10:20:00,27.57,27.62,27.52,27.58,306700.0,21.2709,21.3095,21.2323,21.2786,306700.0
2013-02-13 10:25:00,27.59,27.61,27.54,27.55,217300.0,21.2863,21.3017,21.2477,21.2555,217300.0
2013-02-13 10:30:00,27.56,27.58,27.51,27.56,312100.0,21.2632,21.2786,21.2246,21.2632,312100.0
2013-02-13 10:35:00,27.56,27.58,27.49,27.56,298200.0,21.2632,21.2786,21.2092,21.2632,298200.0
2013-02-13 10:40:00,27.56,27.62,27.54,27.61,194300.0,21.2632,21.3095,21.2477,21.3017,194300.0
2013-02-13 10:45:00,27.61,27.61,27.56,27.58,232500.0,21.3017,21.3017,21.2632,21.2786,232500.0
2013-02-13 10:50:00,27.58,27.58,27.52,27.56,197500.0,21.2786,21.2786,21.2323,21.2632,197500.0
2013-02-13 10:55:00,27.56,27.58,27.55,27.56,103800.0,21.2632,21.2786,21.2555,21.2632,103800.0
2013-02-13 11:00:00,27.56,27.66,27.56,27.66,377300.0,21.2632,21.3403,21.2632,21.3403,377300.0
2013-02-13 11:05:00,27.66,27.68,27.65,27.68,209800.0,21.3403,21.3558,21.3326,21.3558,209800.0
2013-02-13 11:10:00,27.68,27.71,27.67,27.71,177100.0,21.3558,21.3789,21.348,21.3789,177100.0
2013-02-13 11:15:00,27.7,27.71,27.64,27.65,130200.0,21.3712,21.3789,21.3249,21.3326,130200.0
2013-02-13 11:20:00,27.64,27.65,27.59,27.59,86200.0,21.3249,21.3326,21.2863,21.2863,86200.0
2013-02-13 11:25:00,27.59,27.61,27.55,27.61,276300.0,21.2863,21.3017,21.2555,21.3017,276300.0
2013-02-13 11:30:00,27.61,27.71,27.61,27.65,210400.0,21.3017,21.3789,21.3017,21.3326,210400.0
2013-02-13 11:35:00,27.64,27.65,27.61,27.64,134400.0,21.3249,21.3326,21.3017,21.3249,134400.0
2013-02-13 11:40:00,27.65,27.65,27.59,27.61,99100.0,21.3326,21.3326,21.2863,21.3017,99100.0
2013-02-13 11:45:00,27.61,27.66,27.6,27.65,213100.0,21.3017,21.3403,21.294,21.3326,213100.0
2013-02-13 11:50:00,27.65,27.71,27.64,27.71,110600.0,21.3326,21.3789,21.3249,21.3789,110600.0
2013-02-13 11:55:00,27.7,27.73,27.69,27.73,81900.0,21.3712,21.3943,21.3635,21.3943,81900.0
2013-02-13 12:00:00,27.72,27.74,27.69,27.7,85400.0,21.3866,21.402,21.3635,21.3712,85400.0
2013-02-13 12:05:00,27.69,27.7,27.67,27.68,79900.0,21.3635,21.3712,21.348,21.3558,79900.0
2013-02-13 12:10:00,27.69,27.69,27.67,27.68,46000.0,21.3635,21.3635,21.348,21.3558,46000.0
2013-02-13 12:15:00,27.67,27.7,27.66,27.69,96500.0,21.348,21.3712,21.3403,21.3635,96500.0
2013-02-13 12:20:00,27.7,27.7,27.68,27.68,147300.0,21.3712,21.3712,21.3558,21.3558,147300.0
2013-02-13 12:25:00,27.68,27.69,27.65,27.66,69900.0,21.3558,21.3635,21.3326,21.3403,69900.0
2013-02-13 12:30:00,27.66,27.67,27.64,27.67,49800.0,21.3403,21.348,21.3249,21.348,49800.0
2013-02-13 12:35:00,27.67,27.71,27.66,27.7,223700.0,21.348,21.3789,21.3403,21.3712,223700.0
2013-02-13 12:40:00,27.7,27.7,27.67,27.69,112100.0,21.3712,21.3712,21.348,21.3635,112100.0
2013-02-13 12:45:00,27.69,27.71,27.68,27.68,101600.0,21.3635,21.3789,21.3558,21.3558,101600.0
2013-02-13 12:50:00,27.69,27.7,27.67,27.69,158000.0,21.3635,21.3712,21.348,21.3635,158000.0
2013-02-13 12:55:00,27.69,27.69,27.67,27.67,91300.0,21.3635,21.3635,21.348,21.348,91300.0
2013-02-13 13:00:00,27.67,27.68,27.66,27.67,31500.0,21.348,21.3558,21.3403,21.348,31500.0
2013-02-13 13:05:00,27.68,27.68,27.64,27.65,78500.0,21.3558,21.3558,21.3249,21.3326,78500.0
2013-02-13 13:10:00,27.65,27.65,27.64,27.64,42400.0,21.3326,21.3326,21.3249,21.3249,42400.0
2013-02-13 13:15:00,27.65,27.65,27.64,27.64,186800.0,21.3326,21.3326,21.3249,21.3249,186800.0
2013-02-13 13:20:00,27.64,27.66,27.63,27.65,488400.0,21.3249,21.3403,21.3172,21.3326,488400.0
2013-02-13 13:25:00,27.66,27.77,27.66,27.76,676900.0,21.3403,21.4252,21.3403,21.4175,676900.0
2013-02-13 13:30:00,27.77,27.8,27.76,27.77,252900.0,21.4252,21.4483,21.4175,21.4252,252900.0
2013-02-13 13:35:00,27.77,27.78,27.75,27.77,49300.0,21.4252,21.4329,21.4098,21.4252,49300.0
2013-02-13 13:40:00,27.77,27.81,27.76,27.8,112900.0,21.4252,21.4561,21.4175,21.4483,112900.0
2013-02-13 13:45:00,27.8,27.8,27.78,27.79,24700.0,21.4483,21.4483,21.4329,21.4406,24700.0
2013-02-13 13:50:00,27.79,27.79,27.77,27.78,28700.0,21.4406,21.4406,21.4252,21.4329,28700.0
2013-02-13 13:55:00,27.77,27.78,27.77,27.77,34700.0,21.4252,21.4329,21.4252,21.4252,34700.0
2013-02-13 14:00:00,27.78,27.78,27.76,27.76,32700.0,21.4329,21.4329,21.4175,21.4175,32700.0
2013-02-13 14:05:00,27.77,27.77,27.75,27.75,45400.0,21.4252,21.4252,21.4098,21.4098,45400.0
2013-02-13 14:10:00,27.75,27.76,27.74,27.75,52000.0,21.4098,21.4175,21.402,21.4098,52000.0
2013-02-13 14:15:00,27.76,27.76,27.74,27.75,49100.0,21.4175,21.4175,21.402,21.4098,49100.0
2013-02-13 14:20:00,27.74,27.76,27.74,27.76,33800.0,21.402,21.4175,21.402,21.4175,33800.0
2013-02-13 14:25:00,27.76,27.76,27.74,27.74,47000.0,21.4175,21.4175,21.402,21.402,47000.0
2013-02-13 14:30:00,27.74,27.75,27.71,27.71,35500.0,21.402,21.4098,21.3789,21.3789,35500.0
2013-02-13 14:35:00,27.71,27.73,27.71,27.73,71800.0,21.3789,21.3943,21.3789,21.3943,71800.0
2013-02-13 14:40:00,27.73,27.74,27.72,27.73,116500.0,21.3943,21.402,21.3866,21.3943,116500.0
2013-02-13 14:45:00,27.72,27.73,27.69,27.7,63200.0,21.3866,21.3943,21.3635,21.3712,63200.0
2013-02-13 14:50:00,27.7,27.7,27.68,27.68,17600.0,21.3712,21.3712,21.3558,21.3558,17600.0
2013-02-13 14:55:00,27.69,27.7,27.69,27.7,43500.0,21.3635,21.3712,21.3635,21.3712,43500.0
2013-02-13 15:00:00,27.69,27.71,27.67,27.68,73800.0,21.3635,21.3789,21.348,21.3558,73800.0
2013-02-13 15:05:00,27.68,27.69,27.64,27.65,112500.0,21.3558,21.3635,21.3249,21.3326,112500.0
2013-02-13 15:10:00,27.65,27.69,27.65,27.69,82100.0,21.3326,21.3635,21.3326,21.3635,82100.0
2013-02-13 15:15:00,27.69,27.69,27.67,27.69,45800.0,21.3635,21.3635,21.348,21.3635,45800.0
2013-02-13 15:20:00,27.69,27.71,27.65,27.67,137400.0,21.3635,21.3789,21.3326,21.348,137400.0
2013-02-13 15:25:00,27.67,27.69,27.67,27.68,37900.0,21.348,21.3635,21.348,21.3558,37900.0
2013-02-13 15:30:00,27.69,27.71,27.68,27.71,113600.0,21.3635,21.3789,21.3558,21.3789,113600.0
2013-02-13 15:35:00,27.7,27.72,27.67,27.7,150000.0,21.3712,21.3866,21.348,21.3712,150000.0
2013-02-13 15:40:00,27.7,27.71,27.68,27.68,124000.0,21.3712,21.3789,21.3558,21.3558,124000.0
2013-02-13 15:45:00,27.69,27.74,27.68,27.7,142300.0,21.3635,21.402,21.3558,21.3712,142300.0
2013-02-13 15:50:00,27.7,27.76,27.7,27.74,276600.0,21.3712,21.4175,21.3712,21.402,276600.0
2013-02-13 15:55:00,27.75,27.78,27.72,27.75,474400.0,21.4098,21.4329,21.3866,21.4098,474400.0
2013-02-14 09:30:00,26.68,26.75,26.5,26.55,2325900.0,20.5842,20.6382,20.4454,20.4839,2325900.0
2013-02-14 09:35:00,26.55,26.63,26.45,26.58,1558600.0,20.4839,20.5457,20.4068,20.5071,1558600.0
2013-02-14 09:40:00,26.57,26.95,26.5,26.91,2349300.0,20.4994,20.7925,20.4454,20.7617,2349300.0
2013-02-14 09:45:00,26.91,26.92,26.6,26.71,2521100.0,20.7617,20.7694,20.5225,20.6074,2521100.0
2013-02-14 09:50:00,26.7,26.99,26.7,26.88,1146100.0,20.5997,20.8234,20.5997,20.7385,1146100.0
2013-02-14 09:55:00,26.88,26.91,26.79,26.83,1183500.0,20.7385,20.7617,20.6691,20.7,1183500.0
2013-02-14 10:00:00,26.83,27.02,26.78,26.91,815200.0,20.7,20.8465,20.6614,20.7617,815200.0
2013-02-14 10:05:00,26.91,26.91,26.8,26.81,767800.0,20.7617,20.7617,20.6768,20.6845,767800.0
2013-02-14 10:10:00,26.82,26.83,26.76,26.82,623800.0,20.6922,20.7,20.646,20.6922,623800.0
2013-02-14 10:15:00,26.82,26.93,26.8,26.81,652400.0,20.6922,20.7771,20.6768,20.6845,652400.0
2013-02-14 10:20:00,26.8,26.86,26.77,26.86,311600.0,20.6768,20.7231,20.6537,20.7231,311600.0
2013-02-14 10:25:00,26.85,26.92,26.85,26.89,564200.0,20.7154,20.7694,20.7154,20.7462,564200.0
2013-02-14 10:30:00,26.89,26.91,26.87,26.88,523300.0,20.7462,20.7617,20.7308,20.7385,523300.0
2013-02-14 10:35:00,26.88,26.89,26.84,26.85,467000.0,20.7385,20.7462,20.7077,20.7154,467000.0
2013-02-14 10:40:00,26.84,26.86,26.81,26.85,472300.0,20.7077,20.7231,20.6845,20.7154,472300.0
2013-02-14 10:45:00,26.86,26.91,26.85,26.9,506900.0,20.7231,20.7617,20.7154,20.754,506900.0
2013-02-14 10:50:00,26.9,27.0,26.89,26.93,351100.0,20.754,20.8311,20.7462,20.7771,351100.0
2013-02-14 10:55:00,26.94,26.94,26.86,26.9,342600.0,20.7848,20.7848,20.7231,20.754,342600.0
2013-02-14 11:00:00,26.9,26.93,26.89,26.9,204900.0,20.754,20.7771,20.7462,20.754,204900.0
2013-02-14 11:05:00,26.9,26.91,26.86,26.87,275500.0,20.754,20.7617,20.7231,20.7308,275500.0
2013-02-14 11:10:00,26.87,26.89,26.8,26.84,371900.0,20.7308,20.7462,20.6768,20.7077,371900.0
2013-02-14 11:15:00,26.84,26.9,26.83,26.89,240900.0,20.7077,20.754,20.7,20.7462,240900.0
2013-02-14 11:20:00,26.89,26.9,26.84,26.85,340400.0,20.7462,20.754,20.7077,20.7154,340400.0
2013-02-14 11:25:00,26.85,26.88,26.85,26.85,407500.0,20.7154,20.7385,20.7154,20.7154,407500.0
2013-02-14 11:30:00,26.85,26.9,26.85,26.88,266600.0,20.7154,20.754,20.7154,20.7385,266600.0
2013-02-14 11:35:00,26.87,26.88,26.84,26.84,208200.0,20.7308,20.7385,20.7077,20.7077,208200.0
2013-02-14 11:40:00,26.84,26.85,26.81,26.84,261500.0,20.7077,20.7154,20.6845,20.7077,261500.0
2013-02-14 11:45:00,26.84,26.89,26.83,26.86,209000.0,20.7077,20.7462,20.7,20.7231,209000.0
2013-02-14 11:50:00,26.87,26.87,26.81,26.83,223700.0,20.7308,20.7308,20.6845,20.7,223700.0
2013-02-14 11:55:00,26.83,26.84,26.81,26.81,222100.0,20.7,20.7077,20.6845,20.6845,222100.0
2013-02-14 12:00:00,26.81,26.85,26.81,26.84,222600.0,20.6845,20.7154,20.6845,20.7077,222600.0
2013-02-14 12:05:00,26.84,26.86,26.83,26.84,430100.0,20.7077,20.7231,20.7,20.7077,430100.0
2013-02-14 12:10:00,26.83,26.86,26.83,26.85,198900.0,20.7,20.7231,20.7,20.7154,198900.0
2013-02-14 12:15:00,26.84,26.86,26.83,26.85,351700.0,20.7077,20.7231,20.7,20.7154,351700.0
2013-02-14 12:20:00,26.85,26.86,26.8,26.8,228400.0,20.7154,20.7231,20.6768,20.6768,228400.0
2013-02-14 12:25:00,26.81,26.84,26.8,26.83,260000.0,20.6845,20.7077,20.6768,20.7,260000.0
2013-02-14 12:30:00,26.83,26.88,26.82,26.85,136400.0,20.7,20.7385,20.6922,20.7154,136400.0
2013-02-14 12:35:00,26.86,26.86,26.83,26.84,118200.0,20.7231,20.7231,20.7,20.7077,118200.0
2013-02-14 12:40:00,26.83,26.85,26.83,26.83,115200.0,20.7,20.7154,20.7,20.7,115200.0
2013-02-14 12:45:00,26.83,26.86,26.83,26.86,146700.0,20.7,20.7231,20.7,20.7231,146700.0
2013-02-14 12:50:00,26.86,26.87,26.84,26.85,280900.0,20.7231,20.7308,20.7077,20.7154,280900.0
2013-02-14 12:55:00,26.86,26.87,26.85,26.87,97800.0,20.7231,20.7308,20.7154,20.7308,97800.0
2013-02-14 13:00:00,26.87,26.9,26.86,26.87,408100.0,20.7308,20.754,20.7231,20.7308,408100.0
2013-02-14 13:05:00,26.87,26.9,26.87,26.89,129100.0,20.7308,20.754,20.7308,20.7462,129100.0
2013-02-14 13:10:00,26.88,26.89,26.87,26.88,292400.0,20.7385,20.7462,20.7308,20.7385,292400.0
2013-02-14 13:15:00,26.87,26.89,26.86,26.87,89200.0,20.7308,20.7462,20.7231,20.7308,89200.0
2013-02-14 13:20:00,26.87,26.87,26.85,26.86,74400.0,20.7308,20.7308,20.7154,20.7231,74400.0
2013-02-14 13:25:00,26.85,26.86,26.83,26.85,336500.0,20.7154,20.7231,20.7,20.7154,336500.0
2013-02-14 13:30:00,26.85,26.86,26.83,26.85,148800.0,20.7154,20.7231,20.7,20.7154,148800.0
2013-02-14 13:35:00,26.85,26.86,26.85,26.86,39700.0,20.7154,20.7231,20.7154,20.7231,39700.0
2013-02-14 13:40:00,26.85,26.86,26.84,26.84,110200.0,20.7154,20.7231,20.7077,20.7077,110200.0
2013-02-14 13:45:00,26.84,26.86,26.84,26.85,80500.0,20.7077,20.7231,20.7077,20.7154,80500.0
2013-02-14 13:50:00,26.85,26.86,26.85,26.86,124700.0,20.7154,20.7231,20.7154,20.7231,124700.0
2013-02-14 13:55:00,26.86,26.88,26.83,26.84,365100.0,20.7231,20.7385,20.7,20.7077,365100.0
2013-02-14 14:00:00,26.84,26.88,26.83,26.87,155700.0,20.7077,20.7385,20.7,20.7308,155700.0
2013-02-14 14:05:00,26.87,26.87,26.84,26.85,150300.0,20.7308,20.7308,20.7077,20.7154,150300.0
2013-02-14 14:10:00,26.84,26.85,26.83,26.83,103100.0,20.7077,20.7154,20.7,20.7,103100.0
2013-02-14 14:15:00,26.83,26.84,26.83,26.84,283400.0,20.7,20.7077,20.7,20.7077,283400.0
2013-02-14 14:20:00,26.83,26.84,26.82,26.83,63600.0,20.7,20.7077,20.6922,20.7,63600.0
2013-02-14 14:25:00,26.82,26.83,26.79,26.8,316700.0,20.6922,20.7,20.6691,20.6768,316700.0
2013-02-14 14:30:00,26.8,26.8,26.76,26.76,237800.0,20.6768,20.6768,20.646,20.646,237800.0
2013-02-14 14:35:00,26.76,26.78,26.75,26.78,336000.0,20.646,20.6614,20.6382,20.6614,336000.0
2013-02-14 14:40:00,26.78,26.8,26.76,26.76,438100.0,20.6614,20.6768,20.646,20.646,438100.0
2013-02-14 14:45:00,26.76,26.77,26.71,26.75,415500.0,20.646,20.6537,20.6074,20.6382,415500.0
2013-02-14 14:50:00,26.75,26.79,26.74,26.76,348800.0,20.6382,20.6691,20.6305,20.646,348800.0
2013-02-14 14:55:00,26.77,26.78,26.75,26.76,385300.0,20.6537,20.6614,20.6382,20.646,385300.0
2013-02-14 15:00:00,26.76,26.8,26.75,26.76,338900.0,20.646,20.6768,20.6382,20.646,338900.0
2013-02-14 15:05:00,26.75,26.75,26.69,26.7,282600.0,20.6382,20.6382,20.5919,20.5997,282600.0
2013-02-14 15:10:00,26.7,26.7,26.64,26.64,307400.0,20.5997,20.5997,20.5534,20.5534,307400.0
2013-02-14 15:15:00,26.64,26.7,26.63,26.69,461800.0,20.5534,20.5997,20.5457,20.5919,461800.0
2013-02-14 15:20:00,26.69,26.78,26.69,26.75,659600.0,20.5919,20.6614,20.5919,20.6382,659600.0
2013-02-14 15:25:00,26.75,26.8,26.73,26.73,444300.0,20.6382,20.6768,20.6228,20.6228,444300.0
2013-02-14 15:30:00,26.73,26.75,26.72,26.73,300500.0,20.6228,20.6382,20.6151,20.6228,300500.0
2013-02-14 15:35:00,26.74,26.74,26.69,26.7,317900.0,20.6305,20.6305,20.5919,20.5997,317900.0
2013-02-14 15:40:00,26.69,26.7,26.64,26.67,682100.0,20.5919,20.5997,20.5534,20.5765,682100.0
2013-02-14 15:45:00,26.67,26.69,26.66,26.68,498100.0,20.5765,20.5919,20.5688,20.5842,498100.0
2013-02-14 15:50:00,26.69,26.72,26.63,26.63,795700.0,20.5919,20.6151,20.5457,20.5457,795700.0
2013-02-14 15:55:00,26.63,26.64,26.54,26.56,1375400.0,20.5457,20.5534,20.4762,20.4916,1375400.0
2013-02-15 09:30:00,26.84,27.07,26.82,26.89,2830400.0,20.7077,20.8851,20.6922,20.7462,2830400.0
2013-02-15 09:35:00,26.89,26.99,26.84,26.97,704000.0,20.7462,20.8234,20.7077,20.808,704000.0
2013-02-15 09:40:00,26.97,26.97,26.81,26.88,611200.0,20.808,20.808,20.6845,20.7385,611200.0
2013-02-15 09:45:00,26.89,26.91,26.81,26.88,453200.0,20.7462,20.7617,20.6845,20.7385,453200.0
2013-02-15 09:50:00,26.89,26.94,26.81,26.86,615700.0,20.7462,20.7848,20.6845,20.7231,615700.0
2013-02-15 09:55:00,26.85,26.86,26.73,26.76,270100.0,20.7154,20.7231,20.6228,20.646,270100.0
2013-02-15 10:00:00,26.76,26.79,26.65,26.66,239100.0,20.646,20.6691,20.5611,20.5688,239100.0
2013-02-15 10:05:00,26.66,26.73,26.65,26.72,265400.0,20.5688,20.6228,20.5611,20.6151,265400.0
2013-02-15 10:10:00,26.72,26.81,26.71,26.78,214900.0,20.6151,20.6845,20.6074,20.6614,214900.0
2013-02-15 10:15:00,26.78,26.78,26.74,26.75,67600.0,20.6614,20.6614,20.6305,20.6382,67600.0
2013-02-15 10:20:00,26.75,26.79,26.74,26.76,173500.0,20.6382,20.6691,20.6305,20.646,173500.0
2013-02-15 10:25:00,26.77,26.77,26.73,26.76,188600.0,20.6537,20.6537,20.6228,20.646,188600.0
2013-02-15 10:30:00,26.77,26.8,26.75,26.8,362600.0,20.6537,20.6768,20.6382,20.6768,362600.0
2013-02-15 10:35:00,26.79,26.82,26.79,26.8,105500.0,20.6691,20.6922,20.6691,20.6768,105500.0
2013-02-15 10:40:00,26.8,26.81,26.78,26.79,304000.0,20.6768,20.6845,20.6614,20.6691,304000.0
2013-02-15 10:45:00,26.8,26.86,26.79,26.84,214000.0,20.6768,20.7231,20.6691,20.7077,214000.0
2013-02-15 10:50:00,26.84,26.87,26.83,26.86,130700.0,20.7077,20.7308,20.7,20.7231,130700.0
2013-02-15 10:55:00,26.85,26.91,26.85,26.87,261900.0,20.7154,20.7617,20.7154,20.7308,261900.0
2013-02-15 11:00:00,26.87,26.88,26.85,26.88,133000.0,20.7308,20.7385,20.7154,20.7385,133000.0
2013-02-15 11:05:00,26.88,26.9,26.86,26.89,150600.0,20.7385,20.754,20.7231,20.7462,150600.0
2013-02-15 11:10:00,26.89,26.89,26.88,26.89,68600.0,20.7462,20.7462,20.7385,20.7462,68600.0
2013-02-15 11:15:00,26.89,26.9,26.88,26.88,98400.0,20.7462,20.754,20.7385,20.7385,98400.0
2013-02-15 11:20:00,26.88,26.89,26.86,26.86,86800.0,20.7385,20.7462,20.7231,20.7231,86800.0
2013-02-15 11:25:00,26.86,26.87,26.84,26.84,62500.0,20.7231,20.7308,20.7077,20.7077,62500.0
2013-02-15 11:30:00,26.84,26.85,26.82,26.83,78700.0,20.7077,20.7154,20.6922,20.7,78700.0
2013-02-15 11:35:00,26.83,26.84,26.82,26.82,100100.0,20.7,20.7077,20.6922,20.6922,100100.0
2013-02-15 11:40:00,26.82,26.83,26.73,26.73,121800.0,20.6922,20.7,20.6228,20.6228,121800.0
2013-02-15 11:45:00,26.73,26.74,26.71,26.72,76600.0,20.6228,20.6305,20.6074,20.6151,76600.0
2013-02-15 11:50:00,26.71,26.73,26.69,26.72,346900.0,20.6074,20.6228,20.5919,20.6151,346900.0
2013-02-15 11:55:00,26.72,26.82,26.71,26.82,400600.0,20.6151,20.6922,20.6074,20.6922,400600.0
2013-02-15 12:00:00,26.82,26.85,26.8,26.82,488500.0,20.6922,20.7154,20.6768,20.6922,488500.0
2013-02-15 12:05:00,26.82,26.82,26.77,26.77,255800.0,20.6922,20.6922,20.6537,20.6537,255800.0
2013-02-15 12:10:00,26.78,26.78,26.73,26.74,116700.0,20.6614,20.6614,20.6228,20.6305,116700.0
2013-02-15 12:15:00,26.73,26.76,26.69,26.76,335800.0,20.6228,20.646,20.5919,20.646,335800.0
2013-02-15 12:20:00,26.76,26.77,26.74,26.74,132600.0,20.646,20.6537,20.6305,20.6305,132600.0
2013-02-15 12:25:00,26.74,26.78,26.74,26.78,108600.0,20.6305,20.6614,20.6305,20.6614,108600.0
2013-02-15 12:30:00,26.78,26.78,26.76,26.76,108900.0,20.6614,20.6614,20.646,20.646,108900.0
2013-02-15 12:35:00,26.76,26.8,26.76,26.79,440300.0,20.646,20.6768,20.646,20.6691,440300.0
2013-02-15 12:40:00,26.79,26.8,26.78,26.79,163800.0,20.6691,20.6768,20.6614,20.6691,163800.0
2013-02-15 12:45:00,26.79,26.81,26.77,26.77,180900.0,20.6691,20.6845,20.6537,20.6537,180900.0
2013-02-15 12:50:00,26.78,26.78,26.77,26.77,30500.0,20.6614,20.6614,20.6537,20.6537,30500.0
2013-02-15 12:55:00,26.78,26.78,26.75,26.76,333900.0,20.6614,20.6614,20.6382,20.646,333900.0
2013-02-15 13:00:00,26.77,26.77,26.74,26.75,341000.0,20.6537,20.6537,20.6305,20.6382,341000.0
2013-02-15 13:05:00,26.75,26.76,26.74,26.76,112300.0,20.6382,20.646,20.6305,20.646,112300.0
2013-02-15 13:10:00,26.75,26.77,26.74,26.74,97400.0,20.6382,20.6537,20.6305,20.6305,97400.0
2013-02-15 13:15:00,26.75,26.75,26.74,26.74,51600.0,20.6382,20.6382,20.6305,20.6305,51600.0
2013-02-15 13:20:00,26.74,26.75,26.7,26.7,159900.0,20.6305,20.6382,20.5997,20.5997,159900.0
2013-02-15 13:25:00,26.71,26.73,26.7,26.73,150200.0,20.6074,20.6228,20.5997,20.6228,150200.0
2013-02-15 13:30:00,26.74,26.76,26.73,26.74,198500.0,20.6305,20.646,20.6228,20.6305,198500.0
2013-02-15 13:35:00,26.75,26.75,26.73,26.74,257100.0,20.6382,20.6382,20.6228,20.6305,257100.0
2013-02-15 13:40:00,26.73,26.74,26.73,26.73,42600.0,20.6228,20.6305,20.6228,20.6228,42600.0
2013-02-15 13:45:00,26.73,26.74,26.71,26.71,141600.0,20.6228,20.6305,20.6074,20.6074,141600.0
2013-02-15 13:50:00,26.71,26.72,26.7,26.7,70200.0,20.6074,20.6151,20.5997,20.5997,70200.0
2013-02-15 13:55:00,26.7,26.74,26.7,26.73,248800.0,20.5997,20.6305,20.5997,20.6228,248800.0
2013-02-15 14:00:00,26.72,26.73,26.7,26.71,156000.0,20.6151,20.6228,20.5997,20.6074,156000.0
2013-02-15 14:05:00,26.71,26.72,26.69,26.72,93100.0,20.6074,20.6151,20.5919,20.6151,93100.0
2013-02-15 14:10:00,26.71,26.72,26.67,26.68,300700.0,20.6074,20.6151,20.5765,20.5842,300700.0
2013-02-15 14:15:00,26.68,26.7,26.63,26.63,122500.0,20.5842,20.5997,20.5457,20.5457,122500.0
2013-02-15 14:20:00,26.63,26.66,26.63,26.64,153200.0,20.5457,20.5688,20.5457,20.5534,153200.0
2013-02-15 14:25:00,26.65,26.67,26.63,26.64,202000.0,20.5611,20.5765,20.5457,20.5534,202000.0
2013-02-15 14:30:00,26.64,26.7,26.64,26.67,227300.0,20.5534,20.5997,20.5534,20.5765,227300.0
2013-02-15 14:35:00,26.67,26.67,26.63,26.64,716400.0,20.5765,20.5765,20.5457,20.5534,716400.0
2013-02-15 14:40:00,26.64,26.66,26.62,26.63,84600.0,20.5534,20.5688,20.5379,20.5457,84600.0
2013-02-15 14:45:00,26.63,26.65,26.62,26.64,155000.0,20.5457,20.5611,20.5379,20.5534,155000.0
2013-02-15 14:50:00,26.64,26.65,26.63,26.63,132800.0,20.5534,20.5611,20.5457,20.5457,132800.0
2013-02-15 14:55:00,26.63,26.64,26.6,26.62,138700.0,20.5457,20.5534,20.5225,20.5379,138700.0
2013-02-15 15:00:00,26.62,26.66,26.61,26.65,191600.0,20.5379,20.5688,20.5302,20.5611,191600.0
2013-02-15 15:05:00,26.65,26.67,26.62,26.63,483600.0,20.5611,20.5765,20.5379,20.5457,483600.0
2013-02-15 15:10:00,26.62,26.64,26.62,26.62,112800.0,20.5379,20.5534,20.5379,20.5379,112800.0
2013-02-15 15:15:00,26.63,26.65,26.62,26.63,298600.0,20.5457,20.5611,20.5379,20.5457,298600.0
2013-02-15 15:20:00,26.64,26.65,26.62,26.63,192100.0,20.5534,20.5611,20.5379,20.5457,192100.0
2013-02-15 15:25:00,26.64,26.65,26.61,26.65,216200.0,20.5534,20.5611,20.5302,20.5611,216200.0
2013-02-15 15:30:00,26.65,26.69,26.63,26.69,140100.0,20.5611,20.5919,20.5457,20.5919,140100.0
2013-02-15 15:35:00,26.69,26.71,26.67,26.67,289000.0,20.5919,20.6074,20.5765,20.5765,289000.0
2013-02-15 15:40:00,26.67,26.68,26.67,26.67,147900.0,20.5765,20.5842,20.5765,20.5765,147900.0
2013-02-15 15:45:00,26.67,26.72,26.67,26.72,268600.0,20.5765,20.6151,20.5765,20.6151,268600.0
2013-02-15 15:50:00,26.72,26.74,26.72,26.73,242900.0,20.6151,20.6305,20.6151,20.6228,242900.0
2013-02-15 15:55:00,26.73,26.75,26.69,26.71,759200.0,20.6228,20.6382,20.5919,20.6074,759200.0
2013-02-19 09:30:00,26.75,27.19,26.75,27.1,1308900.0,20.6382,20.9777,20.6382,20.9083,1308900.0
2013-02-19 09:35:00,27.07,27.09,26.99,27.0,338100.0,20.8851,20.9006,20.8234,20.8311,338100.0
2013-02-19 09:40:00,27.01,27.03,26.94,26.97,224400.0,20.8388,20.8543,20.7848,20.808,224400.0
2013-02-19 09:45:00,26.97,27.13,26.97,27.06,644300.0,20.808,20.9314,20.808,20.8774,644300.0
2013-02-19 09:50:00,27.06,27.14,27.05,27.08,218900.0,20.8774,20.9391,20.8697,20.8928,218900.0
2013-02-19 09:55:00,27.09,27.09,26.97,27.0,766800.0,20.9006,20.9006,20.808,20.8311,766800.0
2013-02-19 10:00:00,27.0,27.0,26.97,26.99,344600.0,20.8311,20.8311,20.808,20.8234,344600.0
2013-02-19 10:05:00,26.99,27.01,26.98,26.99,352700.0,20.8234,20.8388,20.8157,20.8234,352700.0
2013-02-19 10:10:00,27.0,27.01,26.99,26.99,116600.0,20.8311,20.8388,20.8234,20.8234,116600.0
2013-02-19 10:15:00,27.0,27.0,26.96,26.96,138200.0,20.8311,20.8311,20.8003,20.8003,138200.0
2013-02-19 10:20:00,26.96,27.01,26.96,27.0,355500.0,20.8003,20.8388,20.8003,20.8311,355500.0
2013-02-19 10:25:00,27.0,27.04,27.0,27.02,170200.0,20.8311,20.862,20.8311,20.8465,170200.0
2013-02-19 10:30:00,27.02,27.04,26.97,26.99,384000.0,20.8465,20.862,20.808,20.8234,384000.0
2013-02-19 10:35:00,27.0,27.06,26.99,27.05,110300.0,20.8311,20.8774,20.8234,20.8697,110300.0
2013-02-19 10:40:00,27.04,27.05,27.02,27.05,105000.0,20.862,20.8697,20.8465,20.8697,105000.0
2013-02-19 10:45:00,27.05,27.08,27.04,27.07,113400.0,20.8697,20.8928,20.862,20.8851,113400.0
2013-02-19 10:50:00,27.06,27.08,27.06,27.06,134400.0,20.8774,20.8928,20.8774,20.8774,134400.0
2013-02-19 10:55:00,27.07,27.15,27.06,27.13,374700.0,20.8851,20.9468,20.8774,20.9314,374700.0
2013-02-19 11:00:00,27.14,27.15,27.12,27.14,290700.0,20.9391,20.9468,20.9237,20.9391,290700.0
2013-02-19 11:05:00,27.14,27.17,27.14,27.16,188700.0,20.9391,20.9623,20.9391,20.9546,188700.0
2013-02-19 11:10:00,27.16,27.16,27.13,27.14,197700.0,20.9546,20.9546,20.9314,20.9391,197700.0
2013-02-19 11:15:00,27.14,27.14,27.09,27.09,238000.0,20.9391,20.9391,20.9006,20.9006,238000.0
2013-02-19 11:20:00,27.09,27.1,27.08,27.08,63900.0,20.9006,20.9083,20.8928,20.8928,63900.0
2013-02-19 11:25:00,27.09,27.14,27.08,27.14,197600.0,20.9006,20.9391,20.8928,20.9391,197600.0
2013-02-19 11:30:00,27.13,27.14,27.11,27.12,84600.0,20.9314,20.9391,20.916,20.9237,84600.0
2013-02-19 11:35:00,27.11,27.12,27.1,27.1,181100.0,20.916,20.9237,20.9083,20.9083,181100.0
2013-02-19 11:40:00,27.1,27.11,27.08,27.09,57200.0,20.9083,20.916,20.8928,20.9006,57200.0
2013-02-19 11:45:00,27.08,27.09,27.06,27.09,155000.0,20.8928,20.9006,20.8774,20.9006,155000.0
2013-02-19 11:50:00,27.08,27.1,27.08,27.09,160600.0,20.8928,20.9083,20.8928,20.9006,160600.0
2013-02-19 11:55:00,27.1,27.12,27.09,27.1,85800.0,20.9083,20.9237,20.9006,20.9083,85800.0
2013-02-19 12:00:00,27.1,27.11,27.08,27.08,95600.0,20.9083,20.916,20.8928,20.8928,95600.0
2013-02-19 12:05:00,27.09,27.09,27.05,27.05,117000.0,20.9006,20.9006,20.8697,20.8697,117000.0
2013-02-19 12:10:00,27.05,27.07,27.04,27.04,498900.0,20.8697,20.8851,20.862,20.862,498900.0
2013-02-19 12:15:00,27.04,27.05,27.02,27.03,96100.0,20.862,20.8697,20.8465,20.8543,96100.0
2013-02-19 12:20:00,27.03,27.03,27.0,27.0,118800.0,20.8543,20.8543,20.8311,20.8311,118800.0
2013-02-19 12:25:00,27.01,27.02,27.0,27.01,131400.0,20.8388,20.8465,20.8311,20.8388,131400.0
2013-02-19 12:30:00,27.01,27.02,27.0,27.01,110400.0,20.8388,20.8465,20.8311,20.8388,110400.0
2013-02-19 12:35:00,27.02,27.02,26.99,27.0,205800.0,20.8465,20.8465,20.8234,20.8311,205800.0
2013-02-19 12:40:00,27.0,27.0,26.99,27.0,112100.0,20.8311,20.8311,20.8234,20.8311,112100.0
2013-02-19 12:45:00,27.0,27.0,26.99,26.99,186000.0,20.8311,20.8311,20.8234,20.8234,186000.0
2013-02-19 12:50:00,26.99,27.0,26.94,26.98,412400.0,20.8234,20.8311,20.7848,20.8157,412400.0
2013-02-19 12:55:00,26.98,27.0,26.97,27.0,145500.0,20.8157,20.8311,20.808,20.8311,145500.0
2013-02-19 13:00:00,27.0,27.0,26.95,26.95,170800.0,20.8311,20.8311,20.7925,20.7925,170800.0
2013-02-19 13:05:00,26.95,26.96,26.95,26.96,37200.0,20.7925,20.8003,20.7925,20.8003,37200.0
2013-02-19 13:10:00,26.95,26.97,26.95,26.97,114900.0,20.7925,20.808,20.7925,20.808,114900.0
2013-02-19 13:15:00,26.97,26.99,26.96,26.99,86500.0,20.808,20.8234,20.8003,20.8234,86500.0
2013-02-19 13:20:00,26.98,27.0,26.96,26.96,244600.0,20.8157,20.8311,20.8003,20.8003,244600.0
2013-02-19 13:25:00,26.96,26.97,26.94,26.94,86700.0,20.8003,20.808,20.7848,20.7848,86700.0
2013-02-19 13:30:00,26.94,26.96,26.94,26.95,118700.0,20.7848,20.8003,20.7848,20.7925,118700.0
2013-02-19 13:35:00,26.95,26.95,26.94,26.95,50400.0,20.7925,20.7925,20.7848,20.7925,50400.0
2013-02-19 13:40:00,26.94,26.95,26.94,26.95,159300.0,20.7848,20.7925,20.7848,20.7925,159300.0
2013-02-19 13:45:00,26.95,26.95,26.94,26.95,64600.0,20.7925,20.7925,20.7848,20.7925,64600.0
2013-02-19 13:50:00,26.94,26.96,26.94,26.96,114000.0,20.7848,20.8003,20.7848,20.8003,114000.0
2013-02-19 13:55:00,26.96,26.97,26.95,26.96,145100.0,20.8003,20.808,20.7925,20.8003,145100.0
2013-02-19 14:00:00,26.96,26.97,26.95,26.95,85300.0,20.8003,20.808,20.7925,20.7925,85300.0
2013-02-19 14:05:00,26.96,26.97,26.95,26.95,196400.0,20.8003,20.808,20.7925,20.7925,196400.0
2013-02-19 14:10:00,26.96,26.96,26.93,26.94,209600.0,20.8003,20.8003,20.7771,20.7848,209600.0
2013-02-19 14:15:00,26.94,26.94,26.93,26.93,83600.0,20.7848,20.7848,20.7771,20.7771,83600.0
2013-02-19 14:20:00,26.93,26.94,26.93,26.94,45300.0,20.7771,20.7848,20.7771,20.7848,45300.0
2013-02-19 14:25:00,26.94,26.95,26.93,26.95,37900.0,20.7848,20.7925,20.7771,20.7925,37900.0
2013-02-19 14:30:00,26.95,26.95,26.93,26.94,160800.0,20.7925,20.7925,20.7771,20.7848,160800.0
2013-02-19 14:35:00,26.94,26.95,26.93,26.95,53100.0,20.7848,20.7925,20.7771,20.7925,53100.0
2013-02-19 14:40:00,26.95,26.96,26.94,26.94,100700.0,20.7925,20.8003,20.7848,20.7848,100700.0
2013-02-19 14:45:00,26.95,26.95,26.94,26.95,74600.0,20.7925,20.7925,20.7848,20.7925,74600.0
2013-02-19 14:50:00,26.94,26.96,26.94,26.95,279300.0,20.7848,20.8003,20.7848,20.7925,279300.0
2013-02-19 14:55:00,26.95,26.95,26.94,26.95,71600.0,20.7925,20.7925,20.7848,20.7925,71600.0
2013-02-19 15:00:00,26.95,26.96,26.94,26.96,148400.0,20.7925,20.8003,20.7848,20.8003,148400.0
2013-02-19 15:05:00,26.95,26.96,26.95,26.96,58600.0,20.7925,20.8003,20.7925,20.8003,58600.0
2013-02-19 15:10:00,26.96,26.97,26.95,26.97,190900.0,20.8003,20.808,20.7925,20.808,190900.0
2013-02-19 15:15:00,26.97,26.97,26.96,26.97,91900.0,20.808,20.808,20.8003,20.808,91900.0
2013-02-19 15:20:00,26.97,26.97,26.95,26.95,307700.0,20.808,20.808,20.7925,20.7925,307700.0
2013-02-19 15:25:00,26.96,26.96,26.95,26.95,52200.0,20.8003,20.8003,20.7925,20.7925,52200.0
2013-02-19 15:30:00,26.95,26.96,26.95,26.95,126200.0,20.7925,20.8003,20.7925,20.7925,126200.0
2013-02-19 15:35:00,26.95,26.96,26.95,26.95,128600.0,20.7925,20.8003,20.7925,20.7925,128600.0
2013-02-19 15:40:00,26.95,26.98,26.95,26.98,239700.0,20.7925,20.8157,20.7925,20.8157,239700.0
2013-02-19 15:45:00,26.98,26.99,26.95,26.96,413000.0,20.8157,20.8234,20.7925,20.8003,413000.0
2013-02-19 15:50:00,26.96,26.99,26.95,26.98,391300.0,20.8003,20.8234,20.7925,20.8157,391300.0
2013-02-19 15:55:00,26.98,26.99,26.95,26.96,1100700.0,20.8157,20.8234,20.7925,20.8003,1100700.0
2013-02-20 09:30:00,27.07,27.1,26.96,27.01,275500.0,20.8851,20.9083,20.8003,20.8388,275500.0
2013-02-20 09:35:00,27.02,27.04,26.99,27.02,253100.0,20.8465,20.862,20.8234,20.8465,253100.0
2013-02-20 09:40:00,27.02,27.02,26.95,27.0,167900.0,20.8465,20.8465,20.7925,20.8311,167900.0
2013-02-20 09:45:00,27.0,27.01,26.97,27.0,187100.0,20.8311,20.8388,20.808,20.8311,187100.0
2013-02-20 09:50:00,27.0,27.01,26.99,27.0,357900.0,20.8311,20.8388,20.8234,20.8311,357900.0
2013-02-20 09:55:00,27.0,27.0,26.99,26.99,44900.0,20.8311,20.8311,20.8234,20.8234,44900.0
2013-02-20 10:00:00,27.0,27.02,26.99,27.0,149000.0,20.8311,20.8465,20.8234,20.8311,149000.0
2013-02-20 10:05:00,27.0,27.01,26.99,27.0,116700.0,20.8311,20.8388,20.8234,20.8311,116700.0
2013-02-20 10:10:00,27.0,27.02,26.99,27.01,122000.0,20.8311,20.8465,20.8234,20.8388,122000.0
2013-02-20 10:15:00,27.02,27.06,27.01,27.04,251700.0,20.8465,20.8774,20.8388,20.862,251700.0
2013-02-20 10:20:00,27.03,27.06,27.03,27.04,123400.0,20.8543,20.8774,20.8543,20.862,123400.0
2013-02-20 10:25:00,27.05,27.05,27.0,27.02,169100.0,20.8697,20.8697,20.8311,20.8465,169100.0
2013-02-20 10:30:00,27.02,27.04,27.01,27.04,108400.0,20.8465,20.862,20.8388,20.862,108400.0
2013-02-20 10:35:00,27.04,27.08,27.04,27.07,97600.0,20.862,20.8928,20.862,20.8851,97600.0
2013-02-20 10:40:00,27.08,27.08,27.05,27.05,150600.0,20.8928,20.8928,20.8697,20.8697,150600.0
2013-02-20 10:45:00,27.05,27.06,27.05,27.05,153600.0,20.8697,20.8774,20.8697,20.8697,153600.0
2013-02-20 10:50:00,27.05,27.07,27.05,27.07,94500.0,20.8697,20.8851,20.8697,20.8851,94500.0
2013-02-20 10:55:00,27.07,27.08,27.06,27.07,78200.0,20.8851,20.8928,20.8774,20.8851,78200.0
2013-02-20 11:00:00,27.06,27.07,27.05,27.06,109000.0,20.8774,20.8851,20.8697,20.8774,109000.0
2013-02-20 11:05:00,27.05,27.06,27.05,27.05,111100.0,20.8697,20.8774,20.8697,20.8697,111100.0
2013-02-20 11:10:00,27.05,27.07,27.05,27.07,69000.0,20.8697,20.8851,20.8697,20.8851,69000.0
2013-02-20 11:15:00,27.07,27.08,27.06,27.07,174300.0,20.8851,20.8928,20.8774,20.8851,174300.0
2013-02-20 11:20:00,27.07,27.07,27.06,27.07,56400.0,20.8851,20.8851,20.8774,20.8851,56400.0
2013-02-20 11:25:00,27.07,27.08,27.06,27.07,152900.0,20.8851,20.8928,20.8774,20.8851,152900.0
2013-02-20 11:30:00,27.07,27.07,27.04,27.04,140000.0,20.8851,20.8851,20.862,20.862,140000.0
2013-02-20 11:35:00,27.05,27.05,27.01,27.01,208500.0,20.8697,20.8697,20.8388,20.8388,208500.0
2013-02-20 11:40:00,27.01,27.02,27.0,27.0,65800.0,20.8388,20.8465,20.8311,20.8311,65800.0
2013-02-20 11:45:00,27.01,27.03,27.0,27.02,81800.0,20.8388,20.8543,20.8311,20.8465,81800.0
2013-02-20 11:50:00,27.02,27.02,27.0,27.01,67900.0,20.8465,20.8465,20.8311,20.8388,67900.0
2013-02-20 11:55:00,27.01,27.01,27.0,27.0,63100.0,20.8388,20.8388,20.8311,20.8311,63100.0
2013-02-20 12:00:00,27.01,27.01,27.0,27.0,87300.0,20.8388,20.8388,20.8311,20.8311,87300.0
2013-02-20 12:05:00,27.01,27.01,26.99,27.01,176900.0,20.8388,20.8388,20.8234,20.8388,176900.0
2013-02-20 12:10:00,27.01,27.01,27.0,27.01,33800.0,20.8388,20.8388,20.8311,20.8388,33800.0
2013-02-20 12:15:00,27.0,27.01,27.0,27.0,32900.0,20.8311,20.8388,20.8311,20.8311,32900.0
2013-02-20 12:20:00,27.01,27.02,27.0,27.02,63600.0,20.8388,20.8465,20.8311,20.8465,63600.0
2013-02-20 12:25:00,27.02,27.02,27.01,27.02,62100.0,20.8465,20.8465,20.8388,20.8465,62100.0
2013-02-20 12:30:00,27.02,27.04,27.01,27.04,134700.0,20.8465,20.862,20.8388,20.862,134700.0
2013-02-20 12:35:00,27.04,27.06,27.03,27.05,252900.0,20.862,20.8774,20.8543,20.8697,252900.0
2013-02-20 12:40:00,27.05,27.06,27.05,27.05,39300.0,20.8697,20.8774,20.8697,20.8697,39300.0
2013-02-20 12:45:00,27.05,27.08,27.05,27.07,238100.0,20.8697,20.8928,20.8697,20.8851,238100.0
2013-02-20 12:50:00,27.06,27.07,27.04,27.05,155700.0,20.8774,20.8851,20.862,20.8697,155700.0
2013-02-20 12:55:00,27.06,27.06,27.05,27.06,27100.0,20.8774,20.8774,20.8697,20.8774,27100.0
2013-02-20 13:00:00,27.05,27.07,27.05,27.05,234400.0,20.8697,20.8851,20.8697,20.8697,234400.0
2013-02-20 13:05:00,27.06,27.06,27.04,27.04,74300.0,20.8774,20.8774,20.862,20.862,74300.0
2013-02-20 13:10:00,27.05,27.06,27.03,27.05,138900.0,20.8697,20.8774,20.8543,20.8697,138900.0
2013-02-20 13:15:00,27.05,27.08,27.05,27.08,134500.0,20.8697,20.8928,20.8697,20.8928,134500.0
2013-02-20 13:20:00,27.08,27.12,27.07,27.1,422700.0,20.8928,20.9237,20.8851,20.9083,422700.0
2013-02-20 13:25:00,27.1,27.11,27.09,27.1,163400.0,20.9083,20.916,20.9006,20.9083,163400.0
2013-02-20 13:30:00,27.1,27.1,27.06,27.07,214400.0,20.9083,20.9083,20.8774,20.8851,214400.0
2013-02-20 13:35:00,27.06,27.07,27.05,27.07,112900.0,20.8774,20.8851,20.8697,20.8851,112900.0
2013-02-20 13:40:00,27.07,27.08,27.06,27.06,166500.0,20.8851,20.8928,20.8774,20.8774,166500.0
2013-02-20 13:45:00,27.07,27.07,27.05,27.06,83700.0,20.8851,20.8851,20.8697,20.8774,83700.0
2013-02-20 13:50:00,27.07,27.07,27.05,27.07,78500.0,20.8851,20.8851,20.8697,20.8851,78500.0
2013-02-20 13:55:00,27.07,27.07,27.05,27.05,66100.0,20.8851,20.8851,20.8697,20.8697,66100.0
2013-02-20 14:00:00,27.05,27.09,27.04,27.09,329900.0,20.8697,20.9006,20.862,20.9006,329900.0
2013-02-20 14:05:00,27.09,27.14,27.09,27.14,163700.0,20.9006,20.9391,20.9006,20.9391,163700.0
2013-02-20 14:10:00,27.14,27.15,27.08,27.09,136100.0,20.9391,20.9468,20.8928,20.9006,136100.0
2013-02-20 14:15:00,27.1,27.1,27.09,27.1,74400.0,20.9083,20.9083,20.9006,20.9083,74400.0
2013-02-20 14:20:00,27.09,27.09,27.05,27.05,126600.0,20.9006,20.9006,20.8697,20.8697,126600.0
2013-02-20 14:25:00,27.05,27.08,27.05,27.08,100800.0,20.8697,20.8928,20.8697,20.8928,100800.0
2013-02-20 14:30:00,27.08,27.1,27.02,27.04,596900.0,20.8928,20.9083,20.8465,20.862,596900.0
2013-02-20 14:35:00,27.04,27.04,27.02,27.03,244400.0,20.862,20.862,20.8465,20.8543,244400.0
2013-02-20 14:40:00,27.03,27.03,27.01,27.03,214800.0,20.8543,20.8543,20.8388,20.8543,214800.0
2013-02-20 14:45:00,27.02,27.03,26.98,27.01,255000.0,20.8465,20.8543,20.8157,20.8388,255000.0
2013-02-20 14:50:00,27.0,27.02,26.99,27.01,228700.0,20.8311,20.8465,20.8234,20.8388,228700.0
2013-02-20 14:55:00,27.01,27.03,27.0,27.03,124200.0,20.8388,20.8543,20.8311,20.8543,124200.0
2013-02-20 15:00:00,27.03,27.03,27.01,27.01,166800.0,20.8543,20.8543,20.8388,20.8388,166800.0
2013-02-20 15:05:00,27.02,27.04,27.01,27.03,135700.0,20.8465,20.862,20.8388,20.8543,135700.0
2013-02-20 15:10:00,27.04,27.05,27.03,27.03,123500.0,20.862,20.8697,20.8543,20.8543,123500.0
2013-02-20 15:15:00,27.03,27.05,27.01,27.02,199200.0,20.8543,20.8697,20.8388,20.8465,199200.0
2013-02-20 15:20:00,27.02,27.03,27.0,27.01,305600.0,20.8465,20.8543,20.8311,20.8388,305600.0
2013-02-20 15:25:00,27.01,27.03,27.0,27.03,573500.0,20.8388,20.8543,20.8311,20.8543,573500.0
2013-02-20 15:30:00,27.03,27.04,27.01,27.02,830500.0,20.8543,20.862,20.8388,20.8465,830500.0
2013-02-20 15:35:00,27.02,27.05,27.01,27.04,374000.0,20.8465,20.8697,20.8388,20.862,374000.0
2013-02-20 15:40:00,27.03,27.09,27.03,27.08,702800.0,20.8543,20.9006,20.8543,20.8928,702800.0
2013-02-20 15:45:00,27.09,27.09,27.04,27.05,552800.0,20.9006,20.9006,20.862,20.8697,552800.0
2013-02-20 15:50:00,27.05,27.08,27.03,27.04,511800.0,20.8697,20.8928,20.8543,20.862,511800.0
2013-02-20 15:55:00,27.04,27.07,27.01,27.02,861300.0,20.862,20.8851,20.8388,20.8465,861300.0
2013-02-21 09:30:00,26.99,27.03,26.9,27.01,350200.0,20.8234,20.8543,20.754,20.8388,350200.0
2013-02-21 09:35:00,27.01,27.04,27.0,27.02,488000.0,20.8388,20.862,20.8311,20.8465,488000.0
2013-02-21 09:40:00,27.02,27.05,26.97,26.97,397400.0,20.8465,20.8697,20.808,20.808,397400.0
2013-02-21 09:45:00,26.98,27.0,26.95,26.99,187100.0,20.8157,20.8311,20.7925,20.8234,187100.0
2013-02-21 09:50:00,26.99,27.0,26.98,26.99,143700.0,20.8234,20.8311,20.8157,20.8234,143700.0
2013-02-21 09:55:00,26.99,27.0,26.96,26.98,89900.0,20.8234,20.8311,20.8003,20.8157,89900.0
2013-02-21 10:00:00,26.98,26.98,26.94,26.96,148400.0,20.8157,20.8157,20.7848,20.8003,148400.0
2013-02-21 10:05:00,26.95,27.01,26.95,27.0,123500.0,20.7925,20.8388,20.7925,20.8311,123500.0
2013-02-21 10:10:00,27.01,27.01,26.95,26.96,96300.0,20.8388,20.8388,20.7925,20.8003,96300.0
2013-02-21 10:15:00,26.96,26.97,26.93,26.95,94400.0,20.8003,20.808,20.7771,20.7925,94400.0
2013-02-21 10:20:00,26.94,26.98,26.94,26.98,114900.0,20.7848,20.8157,20.7848,20.8157,114900.0
2013-02-21 10:25:00,26.98,26.99,26.95,26.96,227800.0,20.8157,20.8234,20.7925,20.8003,227800.0
2013-02-21 10:30:00,26.96,27.0,26.96,26.96,152200.0,20.8003,20.8311,20.8003,20.8003,152200.0
2013-02-21 10:35:00,26.96,26.99,26.95,26.97,256300.0,20.8003,20.8234,20.7925,20.808,256300.0
2013-02-21 10:40:00,26.97,26.99,26.96,26.98,94700.0,20.808,20.8234,20.8003,20.8157,94700.0
2013-02-21 10:45:00,26.98,26.99,26.97,26.98,88300.0,20.8157,20.8234,20.808,20.8157,88300.0
2013-02-21 10:50:00,26.98,26.98,26.95,26.95,93900.0,20.8157,20.8157,20.7925,20.7925,93900.0
2013-02-21 10:55:00,26.96,26.97,26.94,26.95,240400.0,20.8003,20.808,20.7848,20.7925,240400.0
2013-02-21 11:00:00,26.95,26.95,26.93,26.93,319300.0,20.7925,20.7925,20.7771,20.7771,319300.0
2013-02-21 11:05:00,26.93,26.95,26.93,26.93,279400.0,20.7771,20.7925,20.7771,20.7771,279400.0
2013-02-21 11:10:00,26.94,26.94,26.91,26.91,92600.0,20.7848,20.7848,20.7617,20.7617,92600.0
2013-02-21 11:15:00,26.92,26.92,26.9,26.91,82100.0,20.7694,20.7694,20.754,20.7617,82100.0
2013-02-21 11:20:00,26.92,26.93,26.9,26.91,106600.0,20.7694,20.7771,20.754,20.7617,106600.0
2013-02-21 11:25:00,26.92,26.92,26.89,26.89,173500.0,20.7694,20.7694,20.7462,20.7462,173500.0
2013-02-21 11:30:00,26.89,26.9,26.86,26.86,122500.0,20.7462,20.754,20.7231,20.7231,122500.0
2013-02-21 11:35:00,26.86,26.87,26.86,26.86,70500.0,20.7231,20.7308,20.7231,20.7231,70500.0
2013-02-21 11:40:00,26.87,26.87,26.84,26.84,165700.0,20.7308,20.7308,20.7077,20.7077,165700.0
2013-02-21 11:45:00,26.84,26.89,26.84,26.88,376200.0,20.7077,20.7462,20.7077,20.7385,376200.0
2013-02-21 11:50:00,26.88,26.88,26.83,26.83,199800.0,20.7385,20.7385,20.7,20.7,199800.0
2013-02-21 11:55:00,26.84,26.84,26.8,26.8,150400.0,20.7077,20.7077,20.6768,20.6768,150400.0
2013-02-21 12:00:00,26.8,26.81,26.79,26.8,149100.0,20.6768,20.6845,20.6691,20.6768,149100.0
2013-02-21 12:05:00,26.8,26.81,26.78,26.79,267200.0,20.6768,20.6845,20.6614,20.6691,267200.0
2013-02-21 12:10:00,26.8,26.8,26.79,26.8,32200.0,20.6768,20.6768,20.6691,20.6768,32200.0
2013-02-21 12:15:00,26.8,26.8,26.73,26.74,294900.0,20.6768,20.6768,20.6228,20.6305,294900.0
2013-02-21 12:20:00,26.74,26.77,26.74,26.75,365400.0,20.6305,20.6537,20.6305,20.6382,365400.0
2013-02-21 12:25:00,26.76,26.8,26.75,26.8,92000.0,20.646,20.6768,20.6382,20.6768,92000.0
2013-02-21 12:30:00,26.8,26.8,26.78,26.79,149900.0,20.6768,20.6768,20.6614,20.6691,149900.0
2013-02-21 12:35:00,26.79,26.8,26.77,26.77,97400.0,20.6691,20.6768,20.6537,20.6537,97400.0
2013-02-21 12:40:00,26.77,26.78,26.77,26.78,23200.0,20.6537,20.6614,20.6537,20.6614,23200.0
2013-02-21 12:45:00,26.77,26.78,26.76,26.77,77500.0,20.6537,20.6614,20.646,20.6537,77500.0
2013-02-21 12:50:00,26.78,26.79,26.76,26.79,71400.0,20.6614,20.6691,20.646,20.6691,71400.0
2013-02-21 12:55:00,26.79,26.81,26.77,26.79,76100.0,20.6691,20.6845,20.6537,20.6691,76100.0
2013-02-21 13:00:00,26.8,26.81,26.77,26.78,137000.0,20.6768,20.6845,20.6537,20.6614,137000.0
2013-02-21 13:05:00,26.78,26.79,26.78,26.78,50400.0,20.6614,20.6691,20.6614,20.6614,50400.0
2013-02-21 13:10:00,26.78,26.79,26.75,26.77,126700.0,20.6614,20.6691,20.6382,20.6537,126700.0
2013-02-21 13:15:00,26.77,26.77,26.75,26.75,49900.0,20.6537,20.6537,20.6382,20.6382,49900.0
2013-02-21 13:20:00,26.75,26.76,26.72,26.72,61000.0,20.6382,20.646,20.6151,20.6151,61000.0
2013-02-21 13:25:00,26.72,26.73,26.7,26.72,319500.0,20.6151,20.6228,20.5997,20.6151,319500.0
2013-02-21 13:30:00,26.71,26.72,26.67,26.71,426600.0,20.6074,20.6151,20.5765,20.6074,426600.0
2013-02-21 13:35:00,26.7,26.7,26.68,26.7,134000.0,20.5997,20.5997,20.5842,20.5997,134000.0
2013-02-21 13:40:00,26.69,26.7,26.66,26.69,151000.0,20.5919,20.5997,20.5688,20.5919,151000.0
2013-02-21 13:45:00,26.68,26.69,26.68,26.69,79600.0,20.5842,20.5919,20.5842,20.5919,79600.0
2013-02-21 13:50:00,26.69,26.7,26.67,26.69,150000.0,20.5919,20.5997,20.5765,20.5919,150000.0
2013-02-21 13:55:00,26.7,26.72,26.69,26.72,74200.0,20.5997,20.6151,20.5919,20.6151,74200.0
2013-02-21 14:00:00,26.71,26.72,26.69,26.7,266100.0,20.6074,20.6151,20.5919,20.5997,266100.0
2013-02-21 14:05:00,26.69,26.71,26.68,26.7,82600.0,20.5919,20.6074,20.5842,20.5997,82600.0
2013-02-21 14:10:00,26.7,26.72,26.7,26.72,55800.0,20.5997,20.6151,20.5997,20.6151,55800.0
2013-02-21 14:15:00,26.71,26.72,26.69,26.69,63400.0,20.6074,20.6151,20.5919,20.5919,63400.0
2013-02-21 14:20:00,26.7,26.7,26.66,26.66,88700.0,20.5997,20.5997,20.5688,20.5688,88700.0
2013-02-21 14:25:00,26.66,26.69,26.64,26.69,165900.0,20.5688,20.5919,20.5534,20.5919,165900.0
2013-02-21 14:30:00,26.69,26.73,26.68,26.71,306100.0,20.5919,20.6228,20.5842,20.6074,306100.0
2013-02-21 14:35:00,26.71,26.72,26.69,26.7,117700.0,20.6074,20.6151,20.5919,20.5997,117700.0
2013-02-21 14:40:00,26.7,26.7,26.68,26.69,85700.0,20.5997,20.5997,20.5842,20.5919,85700.0
2013-02-21 14:45:00,26.7,26.7,26.69,26.69,48500.0,20.5997,20.5997,20.5919,20.5919,48500.0
2013-02-21 14:50:00,26.7,26.7,26.67,26.68,139300.0,20.5997,20.5997,20.5765,20.5842,139300.0
2013-02-21 14:55:00,26.67,26.69,26.66,26.68,165500.0,20.5765,20.5919,20.5688,20.5842,165500.0
2013-02-21 15:00:00,26.67,26.73,26.67,26.73,154200.0,20.5765,20.6228,20.5765,20.6228,154200.0
2013-02-21 15:05:00,26.73,26.78,26.72,26.74,246300.0,20.6228,20.6614,20.6151,20.6305,246300.0
2013-02-21 15:10:00,26.75,26.76,26.72,26.76,250200.0,20.6382,20.646,20.6151,20.646,250200.0
2013-02-21 15:15:00,26.76,26.77,26.72,26.73,155300.0,20.646,20.6537,20.6151,20.6228,155300.0
2013-02-21 15:20:00,26.73,26.79,26.73,26.78,113300.0,20.6228,20.6691,20.6228,20.6614,113300.0
2013-02-21 15:25:00,26.78,26.8,26.77,26.78,126400.0,20.6614,20.6768,20.6537,20.6614,126400.0
2013-02-21 15:30:00,26.77,26.77,26.76,26.76,104800.0,20.6537,20.6537,20.646,20.646,104800.0
2013-02-21 15:35:00,26.77,26.8,26.76,26.79,258300.0,20.6537,20.6768,20.646,20.6691,258300.0
2013-02-21 15:40:00,26.8,26.8,26.78,26.8,213000.0,20.6768,20.6768,20.6614,20.6768,213000.0
2013-02-21 15:45:00,26.8,26.82,26.79,26.8,313200.0,20.6768,20.6922,20.6691,20.6768,313200.0
2013-02-21 15:50:00,26.8,26.86,26.8,26.83,1093200.0,20.6768,20.7231,20.6768,20.7,1093200.0
2013-02-21 15:55:00,26.83,26.84,26.8,26.82,482500.0,20.7,20.7077,20.6768,20.6922,482500.0
2013-02-22 09:30:00,26.89,26.97,26.88,26.89,365500.0,20.7462,20.808,20.7385,20.7462,365500.0
2013-02-22 09:35:00,26.89,26.93,26.85,26.85,213900.0,20.7462,20.7771,20.7154,20.7154,213900.0
2013-02-22 09:40:00,26.86,26.86,26.79,26.83,131300.0,20.7231,20.7231,20.6691,20.7,131300.0
2013-02-22 09:45:00,26.83,26.85,26.79,26.79,127600.0,20.7,20.7154,20.6691,20.6691,127600.0
2013-02-22 09:50:00,26.8,26.83,26.75,26.76,168600.0,20.6768,20.7,20.6382,20.646,168600.0
2013-02-22 09:55:00,26.77,26.78,26.73,26.76,145800.0,20.6537,20.6614,20.6228,20.646,145800.0
2013-02-22 10:00:00,26.76,26.78,26.76,26.76,251800.0,20.646,20.6614,20.646,20.646,251800.0
2013-02-22 10:05:00,26.76,26.82,26.76,26.82,227400.0,20.646,20.6922,20.646,20.6922,227400.0
2013-02-22 10:10:00,26.82,26.84,26.79,26.84,182200.0,20.6922,20.7077,20.6691,20.7077,182200.0
2013-02-22 10:15:00,26.84,26.87,26.81,26.82,330600.0,20.7077,20.7308,20.6845,20.6922,330600.0
2013-02-22 10:20:00,26.82,26.84,26.79,26.8,180600.0,20.6922,20.7077,20.6691,20.6768,180600.0
2013-02-22 10:25:00,26.8,26.82,26.79,26.8,199400.0,20.6768,20.6922,20.6691,20.6768,199400.0
2013-02-22 10:30:00,26.81,26.83,26.79,26.81,154800.0,20.6845,20.7,20.6691,20.6845,154800.0
2013-02-22 10:35:00,26.82,26.87,26.81,26.85,298200.0,20.6922,20.7308,20.6845,20.7154,298200.0
2013-02-22 10:40:00,26.85,26.88,26.83,26.86,164800.0,20.7154,20.7385,20.7,20.7231,164800.0
2013-02-22 10:45:00,26.87,26.91,26.87,26.87,167700.0,20.7308,20.7617,20.7308,20.7308,167700.0
2013-02-22 10:50:00,26.88,26.92,26.87,26.89,104700.0,20.7385,20.7694,20.7308,20.7462,104700.0
2013-02-22 10:55:00,26.88,26.89,26.87,26.89,75000.0,20.7385,20.7462,20.7308,20.7462,75000.0
2013-02-22 11:00:00,26.89,26.89,26.84,26.86,200800.0,20.7462,20.7462,20.7077,20.7231,200800.0
2013-02-22 11:05:00,26.87,26.87,26.85,26.85,83100.0,20.7308,20.7308,20.7154,20.7154,83100.0
2013-02-22 11:10:00,26.86,26.86,26.81,26.85,99100.0,20.7231,20.7231,20.6845,20.7154,99100.0
2013-02-22 11:15:00,26.84,26.86,26.84,26.86,198900.0,20.7077,20.7231,20.7077,20.7231,198900.0
2013-02-22 11:20:00,26.86,26.9,26.86,26.9,100600.0,20.7231,20.754,20.7231,20.754,100600.0
2013-02-22 11:25:00,26.9,26.93,26.89,26.91,154800.0,20.754,20.7771,20.7462,20.7617,154800.0
2013-02-22 11:30:00,26.9,26.91,26.87,26.88,109100.0,20.754,20.7617,20.7308,20.7385,109100.0
2013-02-22 11:35:00,26.88,26.89,26.87,26.89,79800.0,20.7385,20.7462,20.7308,20.7462,79800.0
2013-02-22 11:40:00,26.89,26.89,26.85,26.85,102600.0,20.7462,20.7462,20.7154,20.7154,102600.0
2013-02-22 11:45:00,26.86,26.87,26.84,26.85,103400.0,20.7231,20.7308,20.7077,20.7154,103400.0
2013-02-22 11:50:00,26.84,26.87,26.84,26.87,89100.0,20.7077,20.7308,20.7077,20.7308,89100.0
2013-02-22 11:55:00,26.87,26.89,26.85,26.89,79700.0,20.7308,20.7462,20.7154,20.7462,79700.0
2013-02-22 12:00:00,26.89,26.94,26.88,26.94,109200.0,20.7462,20.7848,20.7385,20.7848,109200.0
2013-02-22 12:05:00,26.93,26.95,26.89,26.95,131800.0,20.7771,20.7925,20.7462,20.7925,131800.0
2013-02-22 12:10:00,26.95,26.98,26.95,26.97,51700.0,20.7925,20.8157,20.7925,20.808,51700.0
2013-02-22 12:15:00,26.97,27.0,26.97,27.0,154200.0,20.808,20.8311,20.808,20.8311,154200.0
2013-02-22 12:20:00,26.99,27.02,26.99,27.01,40500.0,20.8234,20.8465,20.8234,20.8388,40500.0
2013-02-22 12:25:00,27.02,27.05,27.01,27.04,81700.0,20.8465,20.8697,20.8388,20.862,81700.0
2013-02-22 12:30:00,27.03,27.05,27.02,27.04,91000.0,20.8543,20.8697,20.8465,20.862,91000.0
2013-02-22 12:35:00,27.04,27.04,27.03,27.04,39800.0,20.862,20.862,20.8543,20.862,39800.0
2013-02-22 12:40:00,27.04,27.09,27.03,27.09,190900.0,20.862,20.9006,20.8543,20.9006,190900.0
2013-02-22 12:45:00,27.09,27.11,27.08,27.1,225800.0,20.9006,20.916,20.8928,20.9083,225800.0
2013-02-22 12:50:00,27.1,27.13,27.08,27.11,234500.0,20.9083,20.9314,20.8928,20.916,234500.0
2013-02-22 12:55:00,27.11,27.12,27.1,27.11,79600.0,20.916,20.9237,20.9083,20.916,79600.0
2013-02-22 13:00:00,27.11,27.12,27.1,27.1,68100.0,20.916,20.9237,20.9083,20.9083,68100.0
2013-02-22 13:05:00,27.11,27.11,27.08,27.08,62700.0,20.916,20.916,20.8928,20.8928,62700.0
2013-02-22 13:10:00,27.08,27.09,27.08,27.09,25300.0,20.8928,20.9006,20.8928,20.9006,25300.0
2013-02-22 13:15:00,27.09,27.09,27.07,27.08,38500.0,20.9006,20.9006,20.8851,20.8928,38500.0
2013-02-22 13:20:00,27.08,27.08,27.03,27.03,95300.0,20.8928,20.8928,20.8543,20.8543,95300.0
2013-02-22 13:25:00,27.04,27.04,26.98,26.99,217600.0,20.862,20.862,20.8157,20.8234,217600.0
2013-02-22 13:30:00,26.99,27.0,26.91,26.91,451900.0,20.8234,20.8311,20.7617,20.7617,451900.0
2013-02-22 13:35:00,26.91,26.94,26.9,26.94,150000.0,20.7617,20.7848,20.754,20.7848,150000.0
2013-02-22 13:40:00,26.94,26.94,26.91,26.92,210400.0,20.7848,20.7848,20.7617,20.7694,210400.0
2013-02-22 13:45:00,26.92,26.92,26.88,26.91,225100.0,20.7694,20.7694,20.7385,20.7617,225100.0
2013-02-22 13:50:00,26.91,26.94,26.91,26.93,118900.0,20.7617,20.7848,20.7617,20.7771,118900.0
2013-02-22 13:55:00,26.93,26.94,26.92,26.93,172400.0,20.7771,20.7848,20.7694,20.7771,172400.0
2013-02-22 14:00:00,26.93,26.94,26.92,26.93,105300.0,20.7771,20.7848,20.7694,20.7771,105300.0
2013-02-22 14:05:00,26.93,26.95,26.91,26.92,264000.0,20.7771,20.7925,20.7617,20.7694,264000.0
2013-02-22 14:10:00,26.91,26.92,26.91,26.92,32800.0,20.7617,20.7694,20.7617,20.7694,32800.0
2013-02-22 14:15:00,26.92,26.92,26.89,26.89,100500.0,20.7694,20.7694,20.7462,20.7462,100500.0
2013-02-22 14:20:00,26.89,26.9,26.89,26.89,36100.0,20.7462,20.754,20.7462,20.7462,36100.0
2013-02-22 14:25:00,26.89,26.9,26.88,26.88,73900.0,20.7462,20.754,20.7385,20.7385,73900.0
2013-02-22 14:30:00,26.89,26.91,26.88,26.9,217100.0,20.7462,20.7617,20.7385,20.754,217100.0
2013-02-22 14:35:00,26.91,26.94,26.91,26.94,73200.0,20.7617,20.7848,20.7617,20.7848,73200.0
2013-02-22 14:40:00,26.94,26.94,26.93,26.94,35700.0,20.7848,20.7848,20.7771,20.7848,35700.0
2013-02-22 14:45:00,26.94,26.94,26.89,26.9,268800.0,20.7848,20.7848,20.7462,20.754,268800.0
2013-02-22 14:50:00,26.9,26.9,26.89,26.89,61300.0,20.754,20.754,20.7462,20.7462,61300.0
2013-02-22 14:55:00,26.89,26.9,26.83,26.84,193700.0,20.7462,20.754,20.7,20.7077,193700.0
2013-02-22 15:00:00,26.84,26.87,26.84,26.85,124900.0,20.7077,20.7308,20.7077,20.7154,124900.0
2013-02-22 15:05:00,26.85,26.9,26.85,26.89,302700.0,20.7154,20.754,20.7154,20.7462,302700.0
2013-02-22 15:10:00,26.89,26.91,26.86,26.87,197300.0,20.7462,20.7617,20.7231,20.7308,197300.0
2013-02-22 15:15:00,26.88,26.88,26.85,26.85,212500.0,20.7385,20.7385,20.7154,20.7154,212500.0
2013-02-22 15:20:00,26.86,26.88,26.82,26.85,272100.0,20.7231,20.7385,20.6922,20.7154,272100.0
2013-02-22 15:25:00,26.86,26.9,26.85,26.9,169400.0,20.7231,20.754,20.7154,20.754,169400.0
2013-02-22 15:30:00,26.9,26.92,26.9,26.92,93200.0,20.754,20.7694,20.754,20.7694,93200.0
2013-02-22 15:35:00,26.92,26.92,26.86,26.87,240000.0,20.7694,20.7694,20.7231,20.7308,240000.0
2013-02-22 15:40:00,26.87,26.88,26.84,26.84,270200.0,20.7308,20.7385,20.7077,20.7077,270200.0
2013-02-22 15:45:00,26.84,26.85,26.81,26.83,285800.0,20.7077,20.7154,20.6845,20.7,285800.0
2013-02-22 15:50:00,26.83,26.85,26.78,26.79,655200.0,20.7,20.7154,20.6614,20.6691,655200.0
2013-02-22 15:55:00,26.79,26.81,26.73,26.76,1422700.0,20.6691,20.6845,20.6228,20.646,1422700.0
2013-02-25 09:30:00,26.79,26.95,26.79,26.87,601200.0,20.6691,20.7925,20.6691,20.7308,601200.0
2013-02-25 09:35:00,26.87,26.91,26.84,26.9,352100.0,20.7308,20.7617,20.7077,20.754,352100.0
2013-02-25 09:40:00,26.9,27.03,26.8,26.98,482100.0,20.754,20.8543,20.6768,20.8157,482100.0
2013-02-25 09:45:00,26.98,26.98,26.91,26.93,144400.0,20.8157,20.8157,20.7617,20.7771,144400.0
2013-02-25 09:50:00,26.93,26.94,26.89,26.9,120000.0,20.7771,20.7848,20.7462,20.754,120000.0
2013-02-25 09:55:00,26.9,26.93,26.86,26.92,102900.0,20.754,20.7771,20.7231,20.7694,102900.0
2013-02-25 10:00:00,26.93,26.96,26.9,26.94,172200.0,20.7771,20.8003,20.754,20.7848,172200.0
2013-02-25 10:05:00,26.93,27.04,26.93,27.03,305900.0,20.7771,20.862,20.7771,20.8543,305900.0
2013-02-25 10:10:00,27.03,27.03,26.96,26.97,127500.0,20.8543,20.8543,20.8003,20.808,127500.0
2013-02-25 10:15:00,26.97,27.03,26.96,27.01,484200.0,20.808,20.8543,20.8003,20.8388,484200.0
2013-02-25 10:20:00,27.01,27.02,26.92,26.95,236600.0,20.8388,20.8465,20.7694,20.7925,236600.0
2013-02-25 10:25:00,26.96,27.07,26.93,27.03,932600.0,20.8003,20.8851,20.7771,20.8543,932600.0
2013-02-25 10:30:00,27.03,27.05,27.0,27.02,545500.0,20.8543,20.8697,20.8311,20.8465,545500.0
2013-02-25 10:35:00,27.02,27.02,26.94,26.95,100100.0,20.8465,20.8465,20.7848,20.7925,100100.0
2013-02-25 10:40:00,26.96,27.03,26.94,27.01,224700.0,20.8003,20.8543,20.7848,20.8388,224700.0
2013-02-25 10:45:00,27.01,27.02,26.94,26.95,78300.0,20.8388,20.8465,20.7848,20.7925,78300.0
2013-02-25 10:50:00,26.95,26.95,26.9,26.93,116800.0,20.7925,20.7925,20.754,20.7771,116800.0
2013-02-25 10:55:00,26.93,26.96,26.93,26.96,60600.0,20.7771,20.8003,20.7771,20.8003,60600.0
2013-02-25 11:00:00,26.96,26.96,26.92,26.96,151700.0,20.8003,20.8003,20.7694,20.8003,151700.0
2013-02-25 11:05:00,26.96,26.97,26.91,26.96,154400.0,20.8003,20.808,20.7617,20.8003,154400.0
2013-02-25 11:10:00,26.96,26.99,26.93,26.97,105800.0,20.8003,20.8234,20.7771,20.808,105800.0
2013-02-25 11:15:00,26.97,27.03,26.97,27.0,66900.0,20.808,20.8543,20.808,20.8311,66900.0
2013-02-25 11:20:00,27.0,27.02,26.98,27.02,82300.0,20.8311,20.8465,20.8157,20.8465,82300.0
2013-02-25 11:25:00,27.02,27.03,27.0,27.03,76800.0,20.8465,20.8543,20.8311,20.8543,76800.0
2013-02-25 11:30:00,27.03,27.08,27.02,27.07,130300.0,20.8543,20.8928,20.8465,20.8851,130300.0
2013-02-25 11:35:00,27.07,27.07,27.02,27.03,137300.0,20.8851,20.8851,20.8465,20.8543,137300.0
2013-02-25 11:40:00,27.03,27.04,27.01,27.03,49200.0,20.8543,20.862,20.8388,20.8543,49200.0
2013-02-25 11:45:00,27.03,27.03,27.0,27.0,55900.0,20.8543,20.8543,20.8311,20.8311,55900.0
2013-02-25 11:50:00,27.01,27.01,26.97,27.01,165500.0,20.8388,20.8388,20.808,20.8388,165500.0
2013-02-25 11:55:00,27.01,27.03,26.99,27.02,217700.0,20.8388,20.8543,20.8234,20.8465,217700.0
2013-02-25 12:00:00,27.03,27.04,27.0,27.02,203600.0,20.8543,20.862,20.8311,20.8465,203600.0
2013-02-25 12:05:00,27.02,27.02,27.0,27.01,144600.0,20.8465,20.8465,20.8311,20.8388,144600.0
2013-02-25 12:10:00,27.01,27.03,27.0,27.01,148800.0,20.8388,20.8543,20.8311,20.8388,148800.0
2013-02-25 12:15:00,27.01,27.04,27.0,27.03,257400.0,20.8388,20.862,20.8311,20.8543,257400.0
2013-02-25 12:20:00,27.03,27.04,27.0,27.03,114200.0,20.8543,20.862,20.8311,20.8543,114200.0
2013-02-25 12:25:00,27.03,27.03,27.0,27.02,90400.0,20.8543,20.8543,20.8311,20.8465,90400.0
2013-02-25 12:30:00,27.02,27.02,26.95,26.97,122800.0,20.8465,20.8465,20.7925,20.808,122800.0
2013-02-25 12:35:00,26.97,26.97,26.95,26.96,65400.0,20.808,20.808,20.7925,20.8003,65400.0
2013-02-25 12:40:00,26.96,26.96,26.92,26.93,149500.0,20.8003,20.8003,20.7694,20.7771,149500.0
2013-02-25 12:45:00,26.93,26.96,26.92,26.96,66400.0,20.7771,20.8003,20.7694,20.8003,66400.0
2013-02-25 12:50:00,26.96,26.98,26.95,26.96,54400.0,20.8003,20.8157,20.7925,20.8003,54400.0
2013-02-25 12:55:00,26.96,26.97,26.96,26.97,38000.0,20.8003,20.808,20.8003,20.808,38000.0
2013-02-25 13:00:00,26.97,26.97,26.93,26.94,84600.0,20.808,20.808,20.7771,20.7848,84600.0
2013-02-25 13:05:00,26.93,26.95,26.92,26.94,92000.0,20.7771,20.7925,20.7694,20.7848,92000.0
2013-02-25 13:10:00,26.94,26.95,26.93,26.93,60300.0,20.7848,20.7925,20.7771,20.7771,60300.0
2013-02-25 13:15:00,26.94,26.94,26.88,26.89,93100.0,20.7848,20.7848,20.7385,20.7462,93100.0
2013-02-25 13:20:00,26.89,26.91,26.87,26.9,90700.0,20.7462,20.7617,20.7308,20.754,90700.0
2013-02-25 13:25:00,26.9,26.9,26.88,26.89,87400.0,20.754,20.754,20.7385,20.7462,87400.0
2013-02-25 13:30:00,26.89,26.89,26.83,26.85,117600.0,20.7462,20.7462,20.7,20.7154,117600.0
2013-02-25 13:35:00,26.85,26.85,26.81,26.85,246800.0,20.7154,20.7154,20.6845,20.7154,246800.0
2013-02-25 13:40:00,26.84,26.85,26.79,26.8,120200.0,20.7077,20.7154,20.6691,20.6768,120200.0
2013-02-25 13:45:00,26.82,26.82,26.79,26.81,64300.0,20.6922,20.6922,20.6691,20.6845,64300.0
2013-02-25 13:50:00,26.81,26.83,26.79,26.8,91800.0,20.6845,20.7,20.6691,20.6768,91800.0
2013-02-25 13:55:00,26.81,26.83,26.77,26.78,126600.0,20.6845,20.7,20.6537,20.6614,126600.0
2013-02-25 14:00:00,26.78,26.8,26.76,26.77,108800.0,20.6614,20.6768,20.646,20.6537,108800.0
2013-02-25 14:05:00,26.77,26.77,26.72,26.74,143800.0,20.6537,20.6537,20.6151,20.6305,143800.0
2013-02-25 14:10:00,26.74,26.76,26.73,26.75,218700.0,20.6305,20.646,20.6228,20.6382,218700.0
2013-02-25 14:15:00,26.76,26.76,26.73,26.76,135200.0,20.646,20.646,20.6228,20.646,135200.0
2013-02-25 14:20:00,26.76,26.76,26.73,26.73,91900.0,20.646,20.646,20.6228,20.6228,91900.0
2013-02-25 14:25:00,26.73,26.74,26.7,26.71,114700.0,20.6228,20.6305,20.5997,20.6074,114700.0
2013-02-25 14:30:00,26.72,26.74,26.71,26.73,180700.0,20.6151,20.6305,20.6074,20.6228,180700.0
2013-02-25 14:35:00,26.73,26.73,26.7,26.71,218600.0,20.6228,20.6228,20.5997,20.6074,218600.0
2013-02-25 14:40:00,26.7,26.72,26.68,26.72,111300.0,20.5997,20.6151,20.5842,20.6151,111300.0
2013-02-25 14:45:00,26.71,26.72,26.67,26.67,104000.0,20.6074,20.6151,20.5765,20.5765,104000.0
2013-02-25 14:50:00,26.68,26.73,26.67,26.73,146500.0,20.5842,20.6228,20.5765,20.6228,146500.0
2013-02-25 14:55:00,26.72,26.76,26.72,26.76,105100.0,20.6151,20.646,20.6151,20.646,105100.0
2013-02-25 15:00:00,26.76,26.77,26.72,26.75,128200.0,20.646,20.6537,20.6151,20.6382,128200.0
2013-02-25 15:05:00,26.75,26.78,26.74,26.75,128800.0,20.6382,20.6614,20.6305,20.6382,128800.0
2013-02-25 15:10:00,26.75,26.77,26.71,26.72,124000.0,20.6382,20.6537,20.6074,20.6151,124000.0
2013-02-25 15:15:00,26.71,26.72,26.68,26.7,133200.0,20.6074,20.6151,20.5842,20.5997,133200.0
2013-02-25 15:20:00,26.7,26.72,26.67,26.71,90000.0,20.5997,20.6151,20.5765,20.6074,90000.0
2013-02-25 15:25:00,26.72,26.73,26.66,26.67,176300.0,20.6151,20.6228,20.5688,20.5765,176300.0
2013-02-25 15:30:00,26.68,26.69,26.64,26.68,109700.0,20.5842,20.5919,20.5534,20.5842,109700.0
2013-02-25 15:35:00,26.67,26.68,26.65,26.65,184000.0,20.5765,20.5842,20.5611,20.5611,184000.0
2013-02-25 15:40:00,26.65,26.66,26.61,26.62,285100.0,20.5611,20.5688,20.5302,20.5379,285100.0
2013-02-25 15:45:00,26.63,26.64,26.6,26.6,266700.0,20.5457,20.5534,20.5225,20.5225,266700.0
2013-02-25 15:50:00,26.6,26.6,26.52,26.55,418000.0,20.5225,20.5225,20.4608,20.4839,418000.0
2013-02-25 15:55:00,26.55,26.55,26.48,26.5,588400.0,20.4839,20.4839,20.4299,20.4454,588400.0
2013-02-26 09:30:00,26.51,26.68,26.51,26.63,448200.0,20.4531,20.5842,20.4531,20.5457,448200.0
2013-02-26 09:35:00,26.62,26.71,26.62,26.68,306800.0,20.5379,20.6074,20.5379,20.5842,306800.0
2013-02-26 09:40:00,26.67,26.75,26.67,26.73,233000.0,20.5765,20.6382,20.5765,20.6228,233000.0
2013-02-26 09:45:00,26.73,26.73,26.63,26.63,267300.0,20.6228,20.6228,20.5457,20.5457,267300.0
2013-02-26 09:50:00,26.63,26.71,26.62,26.69,251700.0,20.5457,20.6074,20.5379,20.5919,251700.0
2013-02-26 09:55:00,26.69,26.69,26.66,26.67,226500.0,20.5919,20.5919,20.5688,20.5765,226500.0
2013-02-26 10:00:00,26.68,26.71,26.66,26.7,272200.0,20.5842,20.6074,20.5688,20.5997,272200.0
2013-02-26 10:05:00,26.7,26.71,26.67,26.68,337800.0,20.5997,20.6074,20.5765,20.5842,337800.0
2013-02-26 10:10:00,26.67,26.68,26.61,26.62,151800.0,20.5765,20.5842,20.5302,20.5379,151800.0
2013-02-26 10:15:00,26.62,26.7,26.62,26.7,233800.0,20.5379,20.5997,20.5379,20.5997,233800.0
2013-02-26 10:20:00,26.69,26.72,26.64,26.67,259800.0,20.5919,20.6151,20.5534,20.5765,259800.0
2013-02-26 10:25:00,26.67,26.7,26.66,26.67,169300.0,20.5765,20.5997,20.5688,20.5765,169300.0
2013-02-26 10:30:00,26.67,26.67,26.63,26.66,196600.0,20.5765,20.5765,20.5457,20.5688,196600.0
2013-02-26 10:35:00,26.65,26.71,26.65,26.7,308100.0,20.5611,20.6074,20.5611,20.5997,308100.0
2013-02-26 10:40:00,26.7,26.71,26.65,26.68,299100.0,20.5997,20.6074,20.5611,20.5842,299100.0
2013-02-26 10:45:00,26.67,26.72,26.67,26.71,164400.0,20.5765,20.6151,20.5765,20.6074,164400.0
2013-02-26 10:50:00,26.71,26.77,26.71,26.77,120500.0,20.6074,20.6537,20.6074,20.6537,120500.0
2013-02-26 10:55:00,26.77,26.79,26.71,26.74,105900.0,20.6537,20.6691,20.6074,20.6305,105900.0
2013-02-26 11:00:00,26.74,26.75,26.71,26.74,135300.0,20.6305,20.6382,20.6074,20.6305,135300.0
2013-02-26 11:05:00,26.73,26.74,26.69,26.7,163400.0,20.6228,20.6305,20.5919,20.5997,163400.0
2013-02-26 11:10:00,26.71,26.74,26.7,26.73,84900.0,20.6074,20.6305,20.5997,20.6228,84900.0
2013-02-26 11:15:00,26.73,26.74,26.71,26.71,120500.0,20.6228,20.6305,20.6074,20.6074,120500.0
2013-02-26 11:20:00,26.71,26.72,26.67,26.68,181300.0,20.6074,20.6151,20.5765,20.5842,181300.0
2013-02-26 11:25:00,26.68,26.7,26.65,26.66,125900.0,20.5842,20.5997,20.5611,20.5688,125900.0
2013-02-26 11:30:00,26.66,26.72,26.66,26.7,117800.0,20.5688,20.6151,20.5688,20.5997,117800.0
2013-02-26 11:35:00,26.7,26.71,26.63,26.64,101300.0,20.5997,20.6074,20.5457,20.5534,101300.0
2013-02-26 11:40:00,26.65,26.69,26.64,26.67,141200.0,20.5611,20.5919,20.5534,20.5765,141200.0
2013-02-26 11:45:00,26.66,26.67,26.64,26.65,98000.0,20.5688,20.5765,20.5534,20.5611,98000.0
2013-02-26 11:50:00,26.65,26.68,26.65,26.66,93000.0,20.5611,20.5842,20.5611,20.5688,93000.0
2013-02-26 11:55:00,26.65,26.67,26.64,26.65,54200.0,20.5611,20.5765,20.5534,20.5611,54200.0
2013-02-26 12:00:00,26.64,26.65,26.63,26.65,131400.0,20.5534,20.5611,20.5457,20.5611,131400.0
2013-02-26 12:05:00,26.65,26.68,26.63,26.68,78600.0,20.5611,20.5842,20.5457,20.5842,78600.0
2013-02-26 12:10:00,26.68,26.68,26.66,26.66,40600.0,20.5842,20.5842,20.5688,20.5688,40600.0
2013-02-26 12:15:00,26.66,26.69,26.66,26.67,78900.0,20.5688,20.5919,20.5688,20.5765,78900.0
2013-02-26 12:20:00,26.67,26.67,26.65,26.67,58400.0,20.5765,20.5765,20.5611,20.5765,58400.0
2013-02-26 12:25:00,26.67,26.69,26.64,26.64,126800.0,20.5765,20.5919,20.5534,20.5534,126800.0
2013-02-26 12:30:00,26.64,26.7,26.63,26.68,158600.0,20.5534,20.5997,20.5457,20.5842,158600.0
2013-02-26 12:35:00,26.69,26.69,26.66,26.68,116100.0,20.5919,20.5919,20.5688,20.5842,116100.0
2013-02-26 12:40:00,26.68,26.69,26.67,26.69,95000.0,20.5842,20.5919,20.5765,20.5919,95000.0
2013-02-26 12:45:00,26.7,26.7,26.67,26.68,27500.0,20.5997,20.5997,20.5765,20.5842,27500.0
2013-02-26 12:50:00,26.68,26.68,26.66,26.68,101900.0,20.5842,20.5842,20.5688,20.5842,101900.0
2013-02-26 12:55:00,26.68,26.68,26.66,26.67,64300.0,20.5842,20.5842,20.5688,20.5765,64300.0
2013-02-26 13:00:00,26.67,26.7,26.66,26.68,301700.0,20.5765,20.5997,20.5688,20.5842,301700.0
2013-02-26 13:05:00,26.69,26.69,26.68,26.69,39100.0,20.5919,20.5919,20.5842,20.5919,39100.0
2013-02-26 13:10:00,26.69,26.71,26.67,26.68,280000.0,20.5919,20.6074,20.5765,20.5842,280000.0
2013-02-26 13:15:00,26.67,26.7,26.66,26.67,69900.0,20.5765,20.5997,20.5688,20.5765,69900.0
2013-02-26 13:20:00,26.68,26.69,26.66,26.69,91900.0,20.5842,20.5919,20.5688,20.5919,91900.0
2013-02-26 13:25:00,26.68,26.7,26.67,26.7,76100.0,20.5842,20.5997,20.5765,20.5997,76100.0
2013-02-26 13:30:00,26.7,26.7,26.67,26.69,155100.0,20.5997,20.5997,20.5765,20.5919,155100.0
2013-02-26 13:35:00,26.69,26.72,26.68,26.72,87000.0,20.5919,20.6151,20.5842,20.6151,87000.0
2013-02-26 13:40:00,26.72,26.72,26.68,26.68,72600.0,20.6151,20.6151,20.5842,20.5842,72600.0
2013-02-26 13:45:00,26.69,26.73,26.69,26.72,74800.0,20.5919,20.6228,20.5919,20.6151,74800.0
2013-02-26 13:50:00,26.72,26.74,26.71,26.73,101100.0,20.6151,20.6305,20.6074,20.6228,101100.0
2013-02-26 13:55:00,26.73,26.73,26.72,26.73,40200.0,20.6228,20.6228,20.6151,20.6228,40200.0
2013-02-26 14:00:00,26.72,26.73,26.69,26.71,143200.0,20.6151,20.6228,20.5919,20.6074,143200.0
2013-02-26 14:05:00,26.71,26.73,26.7,26.71,93800.0,20.6074,20.6228,20.5997,20.6074,93800.0
2013-02-26 14:10:00,26.7,26.73,26.7,26.72,261700.0,20.5997,20.6228,20.5997,20.6151,261700.0
2013-02-26 14:15:00,26.73,26.77,26.72,26.77,166700.0,20.6228,20.6537,20.6151,20.6537,166700.0
2013-02-26 14:20:00,26.77,26.83,26.77,26.82,319100.0,20.6537,20.7,20.6537,20.6922,319100.0
2013-02-26 14:25:00,26.83,26.83,26.79,26.83,112100.0,20.7,20.7,20.6691,20.7,112100.0
2013-02-26 14:30:00,26.83,26.84,26.81,26.83,127800.0,20.7,20.7077,20.6845,20.7,127800.0
2013-02-26 14:35:00,26.83,26.85,26.83,26.85,135200.0,20.7,20.7154,20.7,20.7154,135200.0
2013-02-26 14:40:00,26.85,26.86,26.82,26.84,117000.0,20.7154,20.7231,20.6922,20.7077,117000.0
2013-02-26 14:45:00,26.85,26.85,26.81,26.83,98000.0,20.7154,20.7154,20.6845,20.7,98000.0
2013-02-26 14:50:00,26.83,26.85,26.81,26.82,92000.0,20.7,20.7154,20.6845,20.6922,92000.0
2013-02-26 14:55:00,26.81,26.86,26.81,26.84,107900.0,20.6845,20.7231,20.6845,20.7077,107900.0
2013-02-26 15:00:00,26.84,26.88,26.84,26.88,129700.0,20.7077,20.7385,20.7077,20.7385,129700.0
2013-02-26 15:05:00,26.88,26.9,26.87,26.88,201900.0,20.7385,20.754,20.7308,20.7385,201900.0
2013-02-26 15:10:00,26.88,26.93,26.88,26.91,247300.0,20.7385,20.7771,20.7385,20.7617,247300.0
2013-02-26 15:15:00,26.91,26.92,26.89,26.92,119600.0,20.7617,20.7694,20.7462,20.7694,119600.0
2013-02-26 15:20:00,26.92,26.93,26.89,26.92,137200.0,20.7694,20.7771,20.7462,20.7694,137200.0
2013-02-26 15:25:00,26.92,26.93,26.91,26.92,109400.0,20.7694,20.7771,20.7617,20.7694,109400.0
2013-02-26 15:30:00,26.93,26.94,26.89,26.89,224700.0,20.7771,20.7848,20.7462,20.7462,224700.0
2013-02-26 15:35:00,26.9,26.92,26.87,26.92,174800.0,20.754,20.7694,20.7308,20.7694,174800.0
2013-02-26 15:40:00,26.92,26.96,26.91,26.92,296300.0,20.7694,20.8003,20.7617,20.7694,296300.0
2013-02-26 15:45:00,26.91,26.95,26.91,26.94,195400.0,20.7617,20.7925,20.7617,20.7848,195400.0
2013-02-26 15:50:00,26.94,26.96,26.92,26.95,254500.0,20.7848,20.8003,20.7694,20.7925,254500.0
2013-02-26 15:55:00,26.94,26.98,26.91,26.96,745900.0,20.7848,20.8157,20.7617,20.8003,745900.0
2013-02-27 09:30:00,26.87,26.99,26.86,26.97,304100.0,20.7308,20.8234,20.7231,20.808,304100.0
2013-02-27 09:35:00,26.98,27.07,26.97,27.05,589100.0,20.8157,20.8851,20.808,20.8697,589100.0
2013-02-27 09:40:00,27.05,27.13,27.04,27.1,297000.0,20.8697,20.9314,20.862,20.9083,297000.0
2013-02-27 09:45:00,27.1,27.18,27.09,27.16,375300.0,20.9083,20.97,20.9006,20.9546,375300.0
2013-02-27 09:50:00,27.16,27.2,27.16,27.2,223300.0,20.9546,20.9854,20.9546,20.9854,223300.0
2013-02-27 09:55:00,27.2,27.2,27.16,27.17,119500.0,20.9854,20.9854,20.9546,20.9623,119500.0
2013-02-27 10:00:00,27.17,27.2,27.13,27.14,190800.0,20.9623,20.9854,20.9314,20.9391,190800.0
2013-02-27 10:05:00,27.15,27.21,27.13,27.19,200100.0,20.9468,20.9931,20.9314,20.9777,200100.0
2013-02-27 10:10:00,27.2,27.23,27.18,27.18,138100.0,20.9854,21.0086,20.97,20.97,138100.0
2013-02-27 10:15:00,27.18,27.19,27.14,27.15,142900.0,20.97,20.9777,20.9391,20.9468,142900.0
2013-02-27 10:20:00,27.15,27.22,27.14,27.22,155600.0,20.9468,21.0009,20.9391,21.0009,155600.0
2013-02-27 10:25:00,27.21,27.23,27.16,27.17,55700.0,20.9931,21.0086,20.9546,20.9623,55700.0
2013-02-27 10:30:00,27.17,27.21,27.16,27.2,155400.0,20.9623,20.9931,20.9546,20.9854,155400.0
2013-02-27 10:35:00,27.2,27.23,27.19,27.22,208900.0,20.9854,21.0086,20.9777,21.0009,208900.0
2013-02-27 10:40:00,27.23,27.28,27.23,27.28,202000.0,21.0086,21.0471,21.0086,21.0471,202000.0
2013-02-27 10:45:00,27.28,27.3,27.27,27.27,212800.0,21.0471,21.0626,21.0394,21.0394,212800.0
2013-02-27 10:50:00,27.27,27.33,27.26,27.33,126300.0,21.0394,21.0857,21.0317,21.0857,126300.0
2013-02-27 10:55:00,27.33,27.33,27.29,27.3,190000.0,21.0857,21.0857,21.0549,21.0626,190000.0
2013-02-27 11:00:00,27.3,27.35,27.29,27.3,215700.0,21.0626,21.1012,21.0549,21.0626,215700.0
2013-02-27 11:05:00,27.3,27.31,27.28,27.3,91400.0,21.0626,21.0703,21.0471,21.0626,91400.0
2013-02-27 11:10:00,27.3,27.33,27.28,27.3,124000.0,21.0626,21.0857,21.0471,21.0626,124000.0
2013-02-27 11:15:00,27.3,27.32,27.26,27.28,135000.0,21.0626,21.078,21.0317,21.0471,135000.0
2013-02-27 11:20:00,27.29,27.33,27.28,27.32,144900.0,21.0549,21.0857,21.0471,21.078,144900.0
2013-02-27 11:25:00,27.32,27.34,27.31,27.33,112900.0,21.078,21.0934,21.0703,21.0857,112900.0
2013-02-27 11:30:00,27.34,27.34,27.28,27.31,89500.0,21.0934,21.0934,21.0471,21.0703,89500.0
2013-02-27 11:35:00,27.31,27.4,27.3,27.39,277200.0,21.0703,21.1397,21.0626,21.132,277200.0
2013-02-27 11:40:00,27.39,27.39,27.34,27.36,134100.0,21.132,21.132,21.0934,21.1089,134100.0
2013-02-27 11:45:00,27.36,27.38,27.35,27.35,59300.0,21.1089,21.1243,21.1012,21.1012,59300.0
2013-02-27 11:50:00,27.35,27.37,27.34,27.34,62000.0,21.1012,21.1166,21.0934,21.0934,62000.0
2013-02-27 11:55:00,27.35,27.35,27.32,27.33,50200.0,21.1012,21.1012,21.078,21.0857,50200.0
2013-02-27 12:00:00,27.32,27.34,27.32,27.33,52900.0,21.078,21.0934,21.078,21.0857,52900.0
2013-02-27 12:05:00,27.34,27.39,27.33,27.38,97200.0,21.0934,21.132,21.0857,21.1243,97200.0
2013-02-27 12:10:00,27.39,27.42,27.38,27.42,49100.0,21.132,21.1552,21.1243,21.1552,49100.0
2013-02-27 12:15:00,27.42,27.46,27.41,27.46,225000.0,21.1552,21.186,21.1474,21.186,225000.0
2013-02-27 12:20:00,27.46,27.52,27.45,27.49,363900.0,21.186,21.2323,21.1783,21.2092,363900.0
2013-02-27 12:25:00,27.49,27.5,27.44,27.46,232500.0,21.2092,21.2169,21.1706,21.186,232500.0
2013-02-27 12:30:00,27.46,27.51,27.45,27.48,166100.0,21.186,21.2246,21.1783,21.2014,166100.0
2013-02-27 12:35:00,27.48,27.51,27.45,27.45,132800.0,21.2014,21.2246,21.1783,21.1783,132800.0
2013-02-27 12:40:00,27.46,27.48,27.45,27.46,77200.0,21.186,21.2014,21.1783,21.186,77200.0
2013-02-27 12:45:00,27.46,27.49,27.46,27.49,69900.0,21.186,21.2092,21.186,21.2092,69900.0
2013-02-27 12:50:00,27.49,27.5,27.47,27.49,96400.0,21.2092,21.2169,21.1937,21.2092,96400.0
2013-02-27 12:55:00,27.49,27.51,27.48,27.5,225100.0,21.2092,21.2246,21.2014,21.2169,225100.0
2013-02-27 13:00:00,27.5,27.52,27.46,27.48,168900.0,21.2169,21.2323,21.186,21.2014,168900.0
2013-02-27 13:05:00,27.49,27.52,27.48,27.49,146300.0,21.2092,21.2323,21.2014,21.2092,146300.0
2013-02-27 13:10:00,27.49,27.52,27.48,27.49,125800.0,21.2092,21.2323,21.2014,21.2092,125800.0
2013-02-27 13:15:00,27.48,27.49,27.45,27.45,43100.0,21.2014,21.2092,21.1783,21.1783,43100.0
2013-02-27 13:20:00,27.46,27.46,27.44,27.46,99700.0,21.186,21.186,21.1706,21.186,99700.0
2013-02-27 13:25:00,27.45,27.5,27.45,27.49,111300.0,21.1783,21.2169,21.1783,21.2092,111300.0
2013-02-27 13:30:00,27.49,27.49,27.47,27.48,66800.0,21.2092,21.2092,21.1937,21.2014,66800.0
2013-02-27 13:35:00,27.47,27.48,27.46,27.48,115700.0,21.1937,21.2014,21.186,21.2014,115700.0
2013-02-27 13:40:00,27.48,27.51,27.47,27.51,204100.0,21.2014,21.2246,21.1937,21.2246,204100.0
2013-02-27 13:45:00,27.51,27.55,27.5,27.55,313700.0,21.2246,21.2555,21.2169,21.2555,313700.0
2013-02-27 13:50:00,27.55,27.55,27.53,27.54,103000.0,21.2555,21.2555,21.24,21.2477,103000.0
2013-02-27 13:55:00,27.53,27.55,27.52,27.55,72900.0,21.24,21.2555,21.2323,21.2555,72900.0
2013-02-27 14:00:00,27.55,27.56,27.53,27.54,142500.0,21.2555,21.2632,21.24,21.2477,142500.0
2013-02-27 14:05:00,27.53,27.54,27.5,27.51,80900.0,21.24,21.2477,21.2169,21.2246,80900.0
2013-02-27 14:10:00,27.52,27.58,27.51,27.57,149400.0,21.2323,21.2786,21.2246,21.2709,149400.0
2013-02-27 14:15:00,27.58,27.61,27.56,27.58,250100.0,21.2786,21.3017,21.2632,21.2786,250100.0
2013-02-27 14:20:00,27.59,27.64,27.58,27.61,218300.0,21.2863,21.3249,21.2786,21.3017,218300.0
2013-02-27 14:25:00,27.62,27.65,27.6,27.61,260500.0,21.3095,21.3326,21.294,21.3017,260500.0
2013-02-27 14:30:00,27.61,27.62,27.57,27.59,132400.0,21.3017,21.3095,21.2709,21.2863,132400.0
2013-02-27 14:35:00,27.59,27.62,27.58,27.61,174200.0,21.2863,21.3095,21.2786,21.3017,174200.0
2013-02-27 14:40:00,27.6,27.62,27.58,27.59,115000.0,21.294,21.3095,21.2786,21.2863,115000.0
2013-02-27 14:45:00,27.59,27.64,27.59,27.63,135500.0,21.2863,21.3249,21.2863,21.3172,135500.0
2013-02-27 14:50:00,27.63,27.63,27.6,27.62,42800.0,21.3172,21.3172,21.294,21.3095,42800.0
2013-02-27 14:55:00,27.61,27.64,27.6,27.62,80000.0,21.3017,21.3249,21.294,21.3095,80000.0
2013-02-27 15:00:00,27.62,27.63,27.6,27.6,75800.0,21.3095,21.3172,21.294,21.294,75800.0
2013-02-27 15:05:00,27.6,27.62,27.59,27.61,91900.0,21.294,21.3095,21.2863,21.3017,91900.0
2013-02-27 15:10:00,27.6,27.63,27.58,27.61,131600.0,21.294,21.3172,21.2786,21.3017,131600.0
2013-02-27 15:15:00,27.6,27.63,27.6,27.62,127900.0,21.294,21.3172,21.294,21.3095,127900.0
2013-02-27 15:20:00,27.63,27.66,27.62,27.65,136500.0,21.3172,21.3403,21.3095,21.3326,136500.0
2013-02-27 15:25:00,27.65,27.66,27.63,27.64,216500.0,21.3326,21.3403,21.3172,21.3249,216500.0
2013-02-27 15:30:00,27.64,27.64,27.62,27.62,107200.0,21.3249,21.3249,21.3095,21.3095,107200.0
2013-02-27 15:35:00,27.62,27.66,27.62,27.64,176600.0,21.3095,21.3403,21.3095,21.3249,176600.0
2013-02-27 15:40:00,27.64,27.66,27.61,27.66,224600.0,21.3249,21.3403,21.3017,21.3403,224600.0
2013-02-27 15:45:00,27.66,27.67,27.64,27.64,307800.0,21.3403,21.348,21.3249,21.3249,307800.0
2013-02-27 15:50:00,27.64,27.65,27.6,27.61,245700.0,21.3249,21.3326,21.294,21.3017,245700.0
2013-02-27 15:55:00,27.62,27.62,27.57,27.58,529800.0,21.3095,21.3095,21.2709,21.2786,529800.0
2013-02-28 09:30:00,27.65,27.74,27.53,27.64,336100.0,21.3326,21.402,21.24,21.3249,336100.0
2013-02-28 09:35:00,27.64,27.82,27.63,27.82,291700.0,21.3249,21.4638,21.3172,21.4638,291700.0
2013-02-28 09:40:00,27.81,27.86,27.73,27.75,513200.0,21.4561,21.4946,21.3943,21.4098,513200.0
2013-02-28 09:45:00,27.77,27.8,27.71,27.72,306300.0,21.4252,21.4483,21.3789,21.3866,306300.0
2013-02-28 09:50:00,27.72,27.78,27.71,27.73,175000.0,21.3866,21.4329,21.3789,21.3943,175000.0
2013-02-28 09:55:00,27.74,27.76,27.71,27.75,255400.0,21.402,21.4175,21.3789,21.4098,255400.0
2013-02-28 10:00:00,27.75,27.77,27.69,27.69,260300.0,21.4098,21.4252,21.3635,21.3635,260300.0
2013-02-28 10:05:00,27.7,27.7,27.66,27.68,135300.0,21.3712,21.3712,21.3403,21.3558,135300.0
2013-02-28 10:10:00,27.68,27.68,27.64,27.64,161800.0,21.3558,21.3558,21.3249,21.3249,161800.0
2013-02-28 10:15:00,27.64,27.67,27.64,27.65,121100.0,21.3249,21.348,21.3249,21.3326,121100.0
2013-02-28 10:20:00,27.65,27.71,27.64,27.7,175100.0,21.3326,21.3789,21.3249,21.3712,175100.0
2013-02-28 10:25:00,27.7,27.7,27.64,27.64,143400.0,21.3712,21.3712,21.3249,21.3249,143400.0
2013-02-28 10:30:00,27.64,27.64,27.61,27.64,87100.0,21.3249,21.3249,21.3017,21.3249,87100.0
2013-02-28 10:35:00,27.64,27.66,27.63,27.64,93000.0,21.3249,21.3403,21.3172,21.3249,93000.0
2013-02-28 10:40:00,27.64,27.64,27.59,27.63,88300.0,21.3249,21.3249,21.2863,21.3172,88300.0
2013-02-28 10:45:00,27.63,27.63,27.59,27.62,112100.0,21.3172,21.3172,21.2863,21.3095,112100.0
2013-02-28 10:50:00,27.62,27.63,27.61,27.61,38500.0,21.3095,21.3172,21.3017,21.3017,38500.0
2013-02-28 10:55:00,27.62,27.63,27.58,27.62,180700.0,21.3095,21.3172,21.2786,21.3095,180700.0
2013-02-28 11:00:00,27.62,27.63,27.59,27.61,130600.0,21.3095,21.3172,21.2863,21.3017,130600.0
2013-02-28 11:05:00,27.61,27.66,27.61,27.64,64300.0,21.3017,21.3403,21.3017,21.3249,64300.0
2013-02-28 11:10:00,27.64,27.65,27.63,27.64,33800.0,21.3249,21.3326,21.3172,21.3249,33800.0
2013-02-28 11:15:00,27.63,27.67,27.63,27.66,72700.0,21.3172,21.348,21.3172,21.3403,72700.0
2013-02-28 11:20:00,27.66,27.68,27.64,27.67,53200.0,21.3403,21.3558,21.3249,21.348,53200.0
2013-02-28 11:25:00,27.66,27.72,27.65,27.7,99300.0,21.3403,21.3866,21.3326,21.3712,99300.0
2013-02-28 11:30:00,27.69,27.7,27.66,27.66,59200.0,21.3635,21.3712,21.3403,21.3403,59200.0
2013-02-28 11:35:00,27.67,27.67,27.62,27.62,65700.0,21.348,21.348,21.3095,21.3095,65700.0
2013-02-28 11:40:00,27.62,27.65,27.61,27.63,139800.0,21.3095,21.3326,21.3017,21.3172,139800.0
2013-02-28 11:45:00,27.63,27.65,27.63,27.65,71600.0,21.3172,21.3326,21.3172,21.3326,71600.0
2013-02-28 11:50:00,27.64,27.65,27.64,27.65,32200.0,21.3249,21.3326,21.3249,21.3326,32200.0
2013-02-28 11:55:00,27.65,27.66,27.63,27.66,87900.0,21.3326,21.3403,21.3172,21.3403,87900.0
2013-02-28 12:00:00,27.65,27.66,27.63,27.64,82100.0,21.3326,21.3403,21.3172,21.3249,82100.0
2013-02-28 12:05:00,27.64,27.65,27.63,27.64,92900.0,21.3249,21.3326,21.3172,21.3249,92900.0
2013-02-28 12:10:00,27.64,27.64,27.63,27.64,103600.0,21.3249,21.3249,21.3172,21.3249,103600.0
2013-02-28 12:15:00,27.64,27.64,27.62,27.63,103600.0,21.3249,21.3249,21.3095,21.3172,103600.0
2013-02-28 12:20:00,27.64,27.66,27.63,27.64,72300.0,21.3249,21.3403,21.3172,21.3249,72300.0
2013-02-28 12:25:00,27.64,27.66,27.63,27.65,81000.0,21.3249,21.3403,21.3172,21.3326,81000.0
2013-02-28 12:30:00,27.64,27.64,27.6,27.61,40500.0,21.3249,21.3249,21.294,21.3017,40500.0
2013-02-28 12:35:00,27.61,27.65,27.61,27.65,47100.0,21.3017,21.3326,21.3017,21.3326,47100.0
2013-02-28 12:40:00,27.64,27.67,27.64,27.66,70600.0,21.3249,21.348,21.3249,21.3403,70600.0
2013-02-28 12:45:00,27.67,27.67,27.66,27.66,32400.0,21.348,21.348,21.3403,21.3403,32400.0
2013-02-28 12:50:00,27.66,27.67,27.61,27.62,85900.0,21.3403,21.348,21.3017,21.3095,85900.0
2013-02-28 12:55:00,27.62,27.64,27.61,27.64,61800.0,21.3095,21.3249,21.3017,21.3249,61800.0
2013-02-28 13:00:00,27.64,27.67,27.63,27.66,81100.0,21.3249,21.348,21.3172,21.3403,81100.0
2013-02-28 13:05:00,27.66,27.68,27.65,27.66,123700.0,21.3403,21.3558,21.3326,21.3403,123700.0
2013-02-28 13:10:00,27.67,27.68,27.65,27.66,331700.0,21.348,21.3558,21.3326,21.3403,331700.0
2013-02-28 13:15:00,27.65,27.66,27.64,27.65,182200.0,21.3326,21.3403,21.3249,21.3326,182200.0
2013-02-28 13:20:00,27.66,27.72,27.65,27.71,170200.0,21.3403,21.3866,21.3326,21.3789,170200.0
2013-02-28 13:25:00,27.71,27.74,27.71,27.74,298000.0,21.3789,21.402,21.3789,21.402,298000.0
2013-02-28 13:30:00,27.74,27.74,27.71,27.73,284700.0,21.402,21.402,21.3789,21.3943,284700.0
2013-02-28 13:35:00,27.72,27.73,27.7,27.71,164700.0,21.3866,21.3943,21.3712,21.3789,164700.0
2013-02-28 13:40:00,27.71,27.71,27.69,27.7,108500.0,21.3789,21.3789,21.3635,21.3712,108500.0
2013-02-28 13:45:00,27.7,27.71,27.69,27.7,104000.0,21.3712,21.3789,21.3635,21.3712,104000.0
2013-02-28 13:50:00,27.7,27.71,27.69,27.71,58400.0,21.3712,21.3789,21.3635,21.3789,58400.0
2013-02-28 13:55:00,27.71,27.73,27.69,27.7,99500.0,21.3789,21.3943,21.3635,21.3712,99500.0
2013-02-28 14:00:00,27.7,27.7,27.69,27.7,37600.0,21.3712,21.3712,21.3635,21.3712,37600.0
2013-02-28 14:05:00,27.69,27.7,27.69,27.7,84500.0,21.3635,21.3712,21.3635,21.3712,84500.0
2013-02-28 14:10:00,27.7,27.71,27.68,27.69,257600.0,21.3712,21.3789,21.3558,21.3635,257600.0
2013-02-28 14:15:00,27.69,27.71,27.69,27.7,260500.0,21.3635,21.3789,21.3635,21.3712,260500.0
2013-02-28 14:20:00,27.7,27.71,27.69,27.7,132800.0,21.3712,21.3789,21.3635,21.3712,132800.0
2013-02-28 14:25:00,27.7,27.71,27.7,27.7,41100.0,21.3712,21.3789,21.3712,21.3712,41100.0
2013-02-28 14:30:00,27.71,27.72,27.69,27.7,247100.0,21.3789,21.3866,21.3635,21.3712,247100.0
2013-02-28 14:35:00,27.69,27.7,27.69,27.69,76200.0,21.3635,21.3712,21.3635,21.3635,76200.0
2013-02-28 14:40:00,27.7,27.71,27.69,27.7,56300.0,21.3712,21.3789,21.3635,21.3712,56300.0
2013-02-28 14:45:00,27.71,27.71,27.66,27.67,104400.0,21.3789,21.3789,21.3403,21.348,104400.0
2013-02-28 14:50:00,27.68,27.71,27.67,27.7,93400.0,21.3558,21.3789,21.348,21.3712,93400.0
2013-02-28 14:55:00,27.7,27.71,27.7,27.7,48200.0,21.3712,21.3789,21.3712,21.3712,48200.0
2013-02-28 15:00:00,27.71,27.71,27.69,27.69,114700.0,21.3789,21.3789,21.3635,21.3635,114700.0
2013-02-28 15:05:00,27.69,27.7,27.65,27.65,88300.0,21.3635,21.3712,21.3326,21.3326,88300.0
2013-02-28 15:10:00,27.65,27.66,27.65,27.65,120500.0,21.3326,21.3403,21.3326,21.3326,120500.0
2013-02-28 15:15:00,27.66,27.68,27.65,27.66,166000.0,21.3403,21.3558,21.3326,21.3403,166000.0
2013-02-28 15:20:00,27.67,27.67,27.64,27.66,313000.0,21.348,21.348,21.3249,21.3403,313000.0
2013-02-28 15:25:00,27.66,27.69,27.65,27.66,168300.0,21.3403,21.3635,21.3326,21.3403,168300.0
2013-02-28 15:30:00,27.67,27.67,27.63,27.64,169700.0,21.348,21.348,21.3172,21.3249,169700.0
2013-02-28 15:35:00,27.63,27.67,27.62,27.66,194300.0,21.3172,21.348,21.3095,21.3403,194300.0
2013-02-28 15:40:00,27.66,27.66,27.63,27.64,307100.0,21.3403,21.3403,21.3172,21.3249,307100.0
2013-02-28 15:45:00,27.65,27.69,27.64,27.66,237000.0,21.3326,21.3635,21.3249,21.3403,237000.0
2013-02-28 15:50:00,27.67,27.72,27.67,27.67,528100.0,21.348,21.3866,21.348,21.348,528100.0
2013-02-28 15:55:00,27.68,27.68,27.63,27.64,865700.0,21.3558,21.3558,21.3172,21.3249,865700.0
2013-03-01 09:30:00,26.94,27.38,26.94,27.21,823300.0,20.7848,21.1243,20.7848,20.9931,823300.0
2013-03-01 09:35:00,27.21,27.25,27.2,27.23,309400.0,20.9931,21.024,20.9854,21.0086,309400.0
2013-03-01 09:40:00,27.23,27.24,27.21,27.21,293500.0,21.0086,21.0163,20.9931,20.9931,293500.0
2013-03-01 09:45:00,27.21,27.29,27.19,27.28,342600.0,20.9931,21.0549,20.9777,21.0471,342600.0
2013-03-01 09:50:00,27.28,27.28,27.23,27.25,218100.0,21.0471,21.0471,21.0086,21.024,218100.0
2013-03-01 09:55:00,27.25,27.33,27.25,27.31,333900.0,21.024,21.0857,21.024,21.0703,333900.0
2013-03-01 10:00:00,27.32,27.37,27.3,27.35,548900.0,21.078,21.1166,21.0626,21.1012,548900.0
2013-03-01 10:05:00,27.36,27.36,27.34,27.35,356500.0,21.1089,21.1089,21.0934,21.1012,356500.0
2013-03-01 10:10:00,27.35,27.35,27.32,27.33,253200.0,21.1012,21.1012,21.078,21.0857,253200.0
2013-03-01 10:15:00,27.33,27.34,27.33,27.34,93700.0,21.0857,21.0934,21.0857,21.0934,93700.0
2013-03-01 10:20:00,27.34,27.34,27.33,27.33,65500.0,21.0934,21.0934,21.0857,21.0857,65500.0
2013-03-01 10:25:00,27.33,27.36,27.33,27.35,306300.0,21.0857,21.1089,21.0857,21.1012,306300.0
2013-03-01 10:30:00,27.35,27.4,27.34,27.38,222000.0,21.1012,21.1397,21.0934,21.1243,222000.0
2013-03-01 10:35:00,27.38,27.41,27.37,27.41,156700.0,21.1243,21.1474,21.1166,21.1474,156700.0
2013-03-01 10:40:00,27.4,27.41,27.39,27.4,316300.0,21.1397,21.1474,21.132,21.1397,316300.0
2013-03-01 10:45:00,27.39,27.4,27.37,27.37,74700.0,21.132,21.1397,21.1166,21.1166,74700.0
2013-03-01 10:50:00,27.38,27.39,27.38,27.39,92100.0,21.1243,21.132,21.1243,21.132,92100.0
2013-03-01 10:55:00,27.39,27.46,27.38,27.46,261700.0,21.132,21.186,21.1243,21.186,261700.0
2013-03-01 11:00:00,27.46,27.49,27.46,27.49,95700.0,21.186,21.2092,21.186,21.2092,95700.0
2013-03-01 11:05:00,27.49,27.56,27.48,27.53,468300.0,21.2092,21.2632,21.2014,21.24,468300.0
2013-03-01 11:10:00,27.52,27.53,27.5,27.5,66900.0,21.2323,21.24,21.2169,21.2169,66900.0
2013-03-01 11:15:00,27.51,27.51,27.49,27.5,387600.0,21.2246,21.2246,21.2092,21.2169,387600.0
2013-03-01 11:20:00,27.5,27.53,27.49,27.52,185000.0,21.2169,21.24,21.2092,21.2323,185000.0
2013-03-01 11:25:00,27.52,27.53,27.49,27.5,99300.0,21.2323,21.24,21.2092,21.2169,99300.0
2013-03-01 11:30:00,27.5,27.55,27.5,27.55,88100.0,21.2169,21.2555,21.2169,21.2555,88100.0
2013-03-01 11:35:00,27.55,27.56,27.53,27.53,484400.0,21.2555,21.2632,21.24,21.24,484400.0
2013-03-01 11:40:00,27.53,27.56,27.52,27.55,159500.0,21.24,21.2632,21.2323,21.2555,159500.0
2013-03-01 11:45:00,27.55,27.56,27.53,27.53,72300.0,21.2555,21.2632,21.24,21.24,72300.0
2013-03-01 11:50:00,27.53,27.54,27.5,27.51,92800.0,21.24,21.2477,21.2169,21.2246,92800.0
2013-03-01 11:55:00,27.52,27.53,27.5,27.53,170400.0,21.2323,21.24,21.2169,21.24,170400.0
2013-03-01 12:00:00,27.53,27.54,27.52,27.53,98000.0,21.24,21.2477,21.2323,21.24,98000.0
2013-03-01 12:05:00,27.54,27.58,27.53,27.58,61000.0,21.2477,21.2786,21.24,21.2786,61000.0
2013-03-01 12:10:00,27.58,27.61,27.58,27.59,79800.0,21.2786,21.3017,21.2786,21.2863,79800.0
2013-03-01 12:15:00,27.59,27.65,27.59,27.63,405100.0,21.2863,21.3326,21.2863,21.3172,405100.0
2013-03-01 12:20:00,27.63,27.65,27.62,27.64,113600.0,21.3172,21.3326,21.3095,21.3249,113600.0
2013-03-01 12:25:00,27.64,27.66,27.63,27.65,421700.0,21.3249,21.3403,21.3172,21.3326,421700.0
2013-03-01 12:30:00,27.65,27.68,27.63,27.63,118400.0,21.3326,21.3558,21.3172,21.3172,118400.0
2013-03-01 12:35:00,27.63,27.65,27.62,27.64,97500.0,21.3172,21.3326,21.3095,21.3249,97500.0
2013-03-01 12:40:00,27.64,27.66,27.63,27.64,63000.0,21.3249,21.3403,21.3172,21.3249,63000.0
2013-03-01 12:45:00,27.64,27.66,27.64,27.65,117700.0,21.3249,21.3403,21.3249,21.3326,117700.0
2013-03-01 12:50:00,27.65,27.67,27.65,27.66,73100.0,21.3326,21.348,21.3326,21.3403,73100.0
2013-03-01 12:55:00,27.66,27.68,27.65,27.66,72500.0,21.3403,21.3558,21.3326,21.3403,72500.0
2013-03-01 13:00:00,27.67,27.67,27.65,27.67,39200.0,21.348,21.348,21.3326,21.348,39200.0
2013-03-01 13:05:00,27.67,27.69,27.66,27.69,193900.0,21.348,21.3635,21.3403,21.3635,193900.0
2013-03-01 13:10:00,27.69,27.72,27.68,27.7,252300.0,21.3635,21.3866,21.3558,21.3712,252300.0
2013-03-01 13:15:00,27.7,27.72,27.69,27.7,445400.0,21.3712,21.3866,21.3635,21.3712,445400.0
2013-03-01 13:20:00,27.71,27.72,27.7,27.71,99300.0,21.3789,21.3866,21.3712,21.3789,99300.0
2013-03-01 13:25:00,27.72,27.73,27.71,27.73,54900.0,21.3866,21.3943,21.3789,21.3943,54900.0
2013-03-01 13:30:00,27.73,27.74,27.7,27.71,147900.0,21.3943,21.402,21.3712,21.3789,147900.0
2013-03-01 13:35:00,27.72,27.74,27.7,27.73,464900.0,21.3866,21.402,21.3712,21.3943,464900.0
2013-03-01 13:40:00,27.74,27.75,27.73,27.75,107200.0,21.402,21.4098,21.3943,21.4098,107200.0
2013-03-01 13:45:00,27.74,27.75,27.73,27.74,75500.0,21.402,21.4098,21.3943,21.402,75500.0
2013-03-01 13:50:00,27.74,27.76,27.73,27.76,181000.0,21.402,21.4175,21.3943,21.4175,181000.0
2013-03-01 13:55:00,27.76,27.77,27.75,27.75,118100.0,21.4175,21.4252,21.4098,21.4098,118100.0
2013-03-01 14:00:00,27.75,27.77,27.75,27.75,89800.0,21.4098,21.4252,21.4098,21.4098,89800.0
2013-03-01 14:05:00,27.76,27.76,27.74,27.75,157800.0,21.4175,21.4175,21.402,21.4098,157800.0
2013-03-01 14:10:00,27.75,27.76,27.75,27.75,54500.0,21.4098,21.4175,21.4098,21.4098,54500.0
2013-03-01 14:15:00,27.76,27.77,27.75,27.76,137800.0,21.4175,21.4252,21.4098,21.4175,137800.0
2013-03-01 14:20:00,27.76,27.76,27.73,27.74,82600.0,21.4175,21.4175,21.3943,21.402,82600.0
2013-03-01 14:25:00,27.73,27.78,27.72,27.78,252500.0,21.3943,21.4329,21.3866,21.4329,252500.0
2013-03-01 14:30:00,27.78,27.79,27.77,27.79,58600.0,21.4329,21.4406,21.4252,21.4406,58600.0
2013-03-01 14:35:00,27.79,27.8,27.78,27.78,65100.0,21.4406,21.4483,21.4329,21.4329,65100.0
2013-03-01 14:40:00,27.79,27.81,27.78,27.81,162700.0,21.4406,21.4561,21.4329,21.4561,162700.0
2013-03-01 14:45:00,27.8,27.81,27.79,27.81,149600.0,21.4483,21.4561,21.4406,21.4561,149600.0
2013-03-01 14:50:00,27.81,27.81,27.8,27.8,133800.0,21.4561,21.4561,21.4483,21.4483,133800.0
2013-03-01 14:55:00,27.8,27.81,27.79,27.79,288100.0,21.4483,21.4561,21.4406,21.4406,288100.0
2013-03-01 15:00:00,27.8,27.8,27.75,27.76,214700.0,21.4483,21.4483,21.4098,21.4175,214700.0
2013-03-01 15:05:00,27.76,27.81,27.75,27.81,212000.0,21.4175,21.4561,21.4098,21.4561,212000.0
2013-03-01 15:10:00,27.81,27.81,27.78,27.78,112900.0,21.4561,21.4561,21.4329,21.4329,112900.0
2013-03-01 15:15:00,27.79,27.79,27.75,27.78,184600.0,21.4406,21.4406,21.4098,21.4329,184600.0
2013-03-01 15:20:00,27.78,27.78,27.75,27.75,123800.0,21.4329,21.4329,21.4098,21.4098,123800.0
2013-03-01 15:25:00,27.76,27.78,27.75,27.75,165800.0,21.4175,21.4329,21.4098,21.4098,165800.0
2013-03-01 15:30:00,27.75,27.8,27.75,27.78,187500.0,21.4098,21.4483,21.4098,21.4329,187500.0
2013-03-01 15:35:00,27.79,27.81,27.78,27.81,175800.0,21.4406,21.4561,21.4329,21.4561,175800.0
2013-03-01 15:40:00,27.8,27.81,27.78,27.78,232700.0,21.4483,21.4561,21.4329,21.4329,232700.0
2013-03-01 15:45:00,27.79,27.85,27.78,27.85,290100.0,21.4406,21.4869,21.4329,21.4869,290100.0
2013-03-01 15:50:00,27.85,27.86,27.8,27.8,453100.0,21.4869,21.4946,21.4483,21.4483,453100.0
2013-03-01 15:55:00,27.8,27.83,27.78,27.81,866800.0,21.4483,21.4715,21.4329,21.4561,866800.0
2013-03-04 09:30:00,27.59,27.93,27.59,27.92,433200.0,21.2863,21.5486,21.2863,21.5409,433200.0
2013-03-04 09:35:00,27.93,27.97,27.84,27.96,298600.0,21.5486,21.5795,21.4792,21.5718,298600.0
2013-03-04 09:40:00,27.96,28.12,27.96,27.98,574100.0,21.5718,21.6952,21.5718,21.5872,574100.0
2013-03-04 09:45:00,27.98,28.01,27.94,28.0,217600.0,21.5872,21.6104,21.5563,21.6026,217600.0
2013-03-04 09:50:00,27.99,28.03,27.97,28.02,377900.0,21.5949,21.6258,21.5795,21.6181,377900.0
2013-03-04 09:55:00,28.02,28.07,28.02,28.03,235900.0,21.6181,21.6566,21.6181,21.6258,235900.0
2013-03-04 10:00:00,28.04,28.06,28.03,28.05,140800.0,21.6335,21.6489,21.6258,21.6412,140800.0
2013-03-04 10:05:00,28.05,28.07,28.04,28.05,566400.0,21.6412,21.6566,21.6335,21.6412,566400.0
2013-03-04 10:10:00,28.05,28.08,28.04,28.06,170000.0,21.6412,21.6644,21.6335,21.6489,170000.0
2013-03-04 10:15:00,28.06,28.09,28.05,28.06,139100.0,21.6489,21.6721,21.6412,21.6489,139100.0
2013-03-04 10:20:00,28.05,28.07,28.04,28.07,136600.0,21.6412,21.6566,21.6335,21.6566,136600.0
2013-03-04 10:25:00,28.07,28.07,28.05,28.07,361000.0,21.6566,21.6566,21.6412,21.6566,361000.0
2013-03-04 10:30:00,28.07,28.14,28.06,28.12,286400.0,21.6566,21.7107,21.6489,21.6952,286400.0
2013-03-04 10:35:00,28.13,28.21,28.12,28.2,606000.0,21.7029,21.7647,21.6952,21.7569,606000.0
2013-03-04 10:40:00,28.21,28.33,28.21,28.25,470100.0,21.7647,21.8572,21.7647,21.7955,470100.0
2013-03-04 10:45:00,28.25,28.31,28.22,28.27,616800.0,21.7955,21.8418,21.7724,21.811,616800.0
2013-03-04 10:50:00,28.28,28.39,28.26,28.36,1013400.0,21.8187,21.9035,21.8032,21.8804,1013400.0
2013-03-04 10:55:00,28.36,28.42,28.34,28.39,337300.0,21.8804,21.9267,21.865,21.9035,337300.0
2013-03-04 11:00:00,28.38,28.39,28.33,28.34,561800.0,21.8958,21.9035,21.8572,21.865,561800.0
2013-03-04 11:05:00,28.34,28.34,28.22,28.24,198600.0,21.865,21.865,21.7724,21.7878,198600.0
2013-03-04 11:10:00,28.24,28.26,28.23,28.25,239000.0,21.7878,21.8032,21.7801,21.7955,239000.0
2013-03-04 11:15:00,28.26,28.3,28.24,28.28,238400.0,21.8032,21.8341,21.7878,21.8187,238400.0
2013-03-04 11:20:00,28.28,28.29,28.24,28.24,185500.0,21.8187,21.8264,21.7878,21.7878,185500.0
2013-03-04 11:25:00,28.24,28.28,28.21,28.21,128000.0,21.7878,21.8187,21.7647,21.7647,128000.0
2013-03-04 11:30:00,28.22,28.22,28.15,28.17,128800.0,21.7724,21.7724,21.7184,21.7338,128800.0
2013-03-04 11:35:00,28.17,28.2,28.16,28.18,136200.0,21.7338,21.7569,21.7261,21.7415,136200.0
2013-03-04 11:40:00,28.19,28.21,28.15,28.2,130500.0,21.7492,21.7647,21.7184,21.7569,130500.0
2013-03-04 11:45:00,28.2,28.23,28.19,28.19,169700.0,21.7569,21.7801,21.7492,21.7492,169700.0
2013-03-04 11:50:00,28.2,28.22,28.19,28.2,152600.0,21.7569,21.7724,21.7492,21.7569,152600.0
2013-03-04 11:55:00,28.2,28.23,28.2,28.21,101800.0,21.7569,21.7801,21.7569,21.7647,101800.0
2013-03-04 12:00:00,28.21,28.25,28.2,28.25,254700.0,21.7647,21.7955,21.7569,21.7955,254700.0
2013-03-04 12:05:00,28.25,28.25,28.21,28.21,89700.0,21.7955,21.7955,21.7647,21.7647,89700.0
2013-03-04 12:10:00,28.21,28.22,28.19,28.22,130000.0,21.7647,21.7724,21.7492,21.7724,130000.0
2013-03-04 12:15:00,28.21,28.22,28.21,28.21,145700.0,21.7647,21.7724,21.7647,21.7647,145700.0
2013-03-04 12:20:00,28.22,28.22,28.19,28.2,298300.0,21.7724,21.7724,21.7492,21.7569,298300.0
2013-03-04 12:25:00,28.2,28.22,28.19,28.19,393900.0,21.7569,21.7724,21.7492,21.7492,393900.0
2013-03-04 12:30:00,28.19,28.2,28.17,28.2,300800.0,21.7492,21.7569,21.7338,21.7569,300800.0
2013-03-04 12:35:00,28.2,28.21,28.18,28.2,192800.0,21.7569,21.7647,21.7415,21.7569,192800.0
2013-03-04 12:40:00,28.2,28.24,28.19,28.23,214900.0,21.7569,21.7878,21.7492,21.7801,214900.0
2013-03-04 12:45:00,28.24,28.24,28.21,28.24,99400.0,21.7878,21.7878,21.7647,21.7878,99400.0
2013-03-04 12:50:00,28.24,28.26,28.23,28.25,224500.0,21.7878,21.8032,21.7801,21.7955,224500.0
2013-03-04 12:55:00,28.25,28.26,28.24,28.25,206500.0,21.7955,21.8032,21.7878,21.7955,206500.0
2013-03-04 13:00:00,28.25,28.28,28.24,28.28,83700.0,21.7955,21.8187,21.7878,21.8187,83700.0
2013-03-04 13:05:00,28.28,28.3,28.26,28.29,193800.0,21.8187,21.8341,21.8032,21.8264,193800.0
2013-03-04 13:10:00,28.3,28.3,28.27,28.28,52300.0,21.8341,21.8341,21.811,21.8187,52300.0
2013-03-04 13:15:00,28.27,28.31,28.27,28.31,114500.0,21.811,21.8418,21.811,21.8418,114500.0
2013-03-04 13:20:00,28.31,28.33,28.3,28.31,87500.0,21.8418,21.8572,21.8341,21.8418,87500.0
2013-03-04 13:25:00,28.31,28.37,28.31,28.36,202400.0,21.8418,21.8881,21.8418,21.8804,202400.0
2013-03-04 13:30:00,28.36,28.37,28.35,28.36,252400.0,21.8804,21.8881,21.8727,21.8804,252400.0
2013-03-04 13:35:00,28.36,28.36,28.32,28.34,97100.0,21.8804,21.8804,21.8495,21.865,97100.0
2013-03-04 13:40:00,28.33,28.37,28.33,28.37,115200.0,21.8572,21.8881,21.8572,21.8881,115200.0
2013-03-04 13:45:00,28.36,28.39,28.35,28.39,240900.0,21.8804,21.9035,21.8727,21.9035,240900.0
2013-03-04 13:50:00,28.39,28.41,28.38,28.4,172200.0,21.9035,21.919,21.8958,21.9112,172200.0
2013-03-04 13:55:00,28.4,28.41,28.4,28.41,117900.0,21.9112,21.919,21.9112,21.919,117900.0
2013-03-04 14:00:00,28.41,28.43,28.4,28.42,127700.0,21.919,21.9344,21.9112,21.9267,127700.0
2013-03-04 14:05:00,28.42,28.44,28.39,28.39,223300.0,21.9267,21.9421,21.9035,21.9035,223300.0
2013-03-04 14:10:00,28.4,28.4,28.37,28.38,324700.0,21.9112,21.9112,21.8881,21.8958,324700.0
2013-03-04 14:15:00,28.39,28.42,28.36,28.37,170500.0,21.9035,21.9267,21.8804,21.8881,170500.0
2013-03-04 14:20:00,28.37,28.39,28.36,28.38,139000.0,21.8881,21.9035,21.8804,21.8958,139000.0
2013-03-04 14:25:00,28.37,28.42,28.37,28.39,536800.0,21.8881,21.9267,21.8881,21.9035,536800.0
2013-03-04 14:30:00,28.39,28.4,28.39,28.4,79400.0,21.9035,21.9112,21.9035,21.9112,79400.0
2013-03-04 14:35:00,28.39,28.42,28.39,28.4,123300.0,21.9035,21.9267,21.9035,21.9112,123300.0
2013-03-04 14:40:00,28.4,28.4,28.37,28.38,203400.0,21.9112,21.9112,21.8881,21.8958,203400.0
2013-03-04 14:45:00,28.38,28.4,28.36,28.38,84700.0,21.8958,21.9112,21.8804,21.8958,84700.0
2013-03-04 14:50:00,28.37,28.38,28.36,28.38,57400.0,21.8881,21.8958,21.8804,21.8958,57400.0
2013-03-04 14:55:00,28.38,28.39,28.32,28.33,219000.0,21.8958,21.9035,21.8495,21.8572,219000.0
2013-03-04 15:00:00,28.33,28.34,28.3,28.3,140900.0,21.8572,21.865,21.8341,21.8341,140900.0
2013-03-04 15:05:00,28.3,28.31,28.28,28.29,135600.0,21.8341,21.8418,21.8187,21.8264,135600.0
2013-03-04 15:10:00,28.29,28.31,28.27,28.27,140200.0,21.8264,21.8418,21.811,21.811,140200.0
2013-03-04 15:15:00,28.28,28.28,28.24,28.25,144500.0,21.8187,21.8187,21.7878,21.7955,144500.0
2013-03-04 15:20:00,28.24,28.26,28.22,28.25,179100.0,21.7878,21.8032,21.7724,21.7955,179100.0
2013-03-04 15:25:00,28.26,28.29,28.26,28.27,148000.0,21.8032,21.8264,21.8032,21.811,148000.0
2013-03-04 15:30:00,28.27,28.28,28.24,28.25,224900.0,21.811,21.8187,21.7878,21.7955,224900.0
2013-03-04 15:35:00,28.25,28.27,28.24,28.25,403500.0,21.7955,21.811,21.7878,21.7955,403500.0
2013-03-04 15:40:00,28.24,28.27,28.23,28.24,495100.0,21.7878,21.811,21.7801,21.7878,495100.0
2013-03-04 15:45:00,28.25,28.25,28.24,28.24,147400.0,21.7955,21.7955,21.7878,21.7878,147400.0
2013-03-04 15:50:00,28.24,28.26,28.19,28.25,1095700.0,21.7878,21.8032,21.7492,21.7955,1095700.0
2013-03-04 15:55:00,28.24,28.28,28.24,28.27,732700.0,21.7878,21.8187,21.7878,21.811,732700.0
2013-03-05 09:30:00,28.35,28.62,28.35,28.59,470900.0,21.8727,22.081,21.8727,22.0578,470900.0
2013-03-05 09:35:00,28.59,28.6,28.41,28.43,330700.0,22.0578,22.0656,21.919,21.9344,330700.0
2013-03-05 09:40:00,28.44,28.45,28.38,28.38,743600.0,21.9421,21.9498,21.8958,21.8958,743600.0
2013-03-05 09:45:00,28.38,28.42,28.33,28.35,514800.0,21.8958,21.9267,21.8572,21.8727,514800.0
2013-03-05 09:50:00,28.36,28.38,28.35,28.37,368700.0,21.8804,21.8958,21.8727,21.8881,368700.0
2013-03-05 09:55:00,28.38,28.4,28.36,28.38,140200.0,21.8958,21.9112,21.8804,21.8958,140200.0
2013-03-05 10:00:00,28.38,28.43,28.37,28.4,263400.0,21.8958,21.9344,21.8881,21.9112,263400.0
2013-03-05 10:05:00,28.4,28.4,28.36,28.4,616100.0,21.9112,21.9112,21.8804,21.9112,616100.0
2013-03-05 10:10:00,28.4,28.47,28.39,28.47,322600.0,21.9112,21.9653,21.9035,21.9653,322600.0
2013-03-05 10:15:00,28.47,28.5,28.45,28.5,148900.0,21.9653,21.9884,21.9498,21.9884,148900.0
2013-03-05 10:20:00,28.5,28.5,28.47,28.48,90900.0,21.9884,21.9884,21.9653,21.973,90900.0
2013-03-05 10:25:00,28.48,28.51,28.47,28.48,491000.0,21.973,21.9961,21.9653,21.973,491000.0
2013-03-05 10:30:00,28.49,28.52,28.47,28.51,377700.0,21.9807,22.0038,21.9653,21.9961,377700.0
2013-03-05 10:35:00,28.52,28.53,28.49,28.49,152400.0,22.0038,22.0115,21.9807,21.9807,152400.0
2013-03-05 10:40:00,28.5,28.58,28.5,28.57,456900.0,21.9884,22.0501,21.9884,22.0424,456900.0
2013-03-05 10:45:00,28.57,28.58,28.54,28.57,817800.0,22.0424,22.0501,22.0193,22.0424,817800.0
2013-03-05 10:50:00,28.57,28.6,28.57,28.57,279900.0,22.0424,22.0656,22.0424,22.0424,279900.0
2013-03-05 10:55:00,28.58,28.6,28.58,28.59,119600.0,22.0501,22.0656,22.0501,22.0578,119600.0
2013-03-05 11:00:00,28.59,28.6,28.58,28.6,274600.0,22.0578,22.0656,22.0501,22.0656,274600.0
2013-03-05 11:05:00,28.59,28.6,28.58,28.6,200200.0,22.0578,22.0656,22.0501,22.0656,200200.0
2013-03-05 11:10:00,28.59,28.6,28.57,28.58,118600.0,22.0578,22.0656,22.0424,22.0501,118600.0
2013-03-05 11:15:00,28.59,28.6,28.57,28.6,116200.0,22.0578,22.0656,22.0424,22.0656,116200.0
2013-03-05 11:20:00,28.6,28.61,28.59,28.61,253400.0,22.0656,22.0733,22.0578,22.0733,253400.0
2013-03-05 11:25:00,28.6,28.61,28.58,28.58,222000.0,22.0656,22.0733,22.0501,22.0501,222000.0
2013-03-05 11:30:00,28.59,28.6,28.58,28.59,438700.0,22.0578,22.0656,22.0501,22.0578,438700.0
2013-03-05 11:35:00,28.59,28.61,28.58,28.61,111800.0,22.0578,22.0733,22.0501,22.0733,111800.0
2013-03-05 11:40:00,28.61,28.62,28.6,28.61,118500.0,22.0733,22.081,22.0656,22.0733,118500.0
2013-03-05 11:45:00,28.6,28.64,28.6,28.63,68100.0,22.0656,22.0964,22.0656,22.0887,68100.0
2013-03-05 11:50:00,28.63,28.66,28.6,28.65,407700.0,22.0887,22.1118,22.0656,22.1041,407700.0
2013-03-05 11:55:00,28.65,28.67,28.62,28.62,161700.0,22.1041,22.1196,22.081,22.081,161700.0
2013-03-05 12:00:00,28.62,28.63,28.61,28.62,76000.0,22.081,22.0887,22.0733,22.081,76000.0
2013-03-05 12:05:00,28.62,28.63,28.62,28.62,18800.0,22.081,22.0887,22.081,22.081,18800.0
2013-03-05 12:10:00,28.62,28.65,28.61,28.65,305800.0,22.081,22.1041,22.0733,22.1041,305800.0
2013-03-05 12:15:00,28.65,28.65,28.62,28.63,110200.0,22.1041,22.1041,22.081,22.0887,110200.0
2013-03-05 12:20:00,28.63,28.63,28.62,28.63,119000.0,22.0887,22.0887,22.081,22.0887,119000.0
2013-03-05 12:25:00,28.62,28.63,28.61,28.62,80200.0,22.081,22.0887,22.0733,22.081,80200.0
2013-03-05 12:30:00,28.62,28.63,28.6,28.6,125400.0,22.081,22.0887,22.0656,22.0656,125400.0
2013-03-05 12:35:00,28.61,28.64,28.6,28.63,163400.0,22.0733,22.0964,22.0656,22.0887,163400.0
2013-03-05 12:40:00,28.62,28.63,28.61,28.63,69600.0,22.081,22.0887,22.0733,22.0887,69600.0
2013-03-05 12:45:00,28.62,28.63,28.62,28.63,28600.0,22.081,22.0887,22.081,22.0887,28600.0
2013-03-05 12:50:00,28.62,28.63,28.61,28.61,344000.0,22.081,22.0887,22.0733,22.0733,344000.0
2013-03-05 12:55:00,28.61,28.62,28.59,28.6,191100.0,22.0733,22.081,22.0578,22.0656,191100.0
2013-03-05 13:00:00,28.61,28.61,28.59,28.6,52900.0,22.0733,22.0733,22.0578,22.0656,52900.0
2013-03-05 13:05:00,28.6,28.61,28.59,28.6,90800.0,22.0656,22.0733,22.0578,22.0656,90800.0
2013-03-05 13:10:00,28.6,28.61,28.59,28.61,108100.0,22.0656,22.0733,22.0578,22.0733,108100.0
2013-03-05 13:15:00,28.61,28.62,28.6,28.61,110100.0,22.0733,22.081,22.0656,22.0733,110100.0
2013-03-05 13:20:00,28.61,28.61,28.6,28.61,50000.0,22.0733,22.0733,22.0656,22.0733,50000.0
2013-03-05 13:25:00,28.61,28.63,28.59,28.59,251000.0,22.0733,22.0887,22.0578,22.0578,251000.0
2013-03-05 13:30:00,28.6,28.61,28.59,28.6,239800.0,22.0656,22.0733,22.0578,22.0656,239800.0
2013-03-05 13:35:00,28.6,28.62,28.58,28.6,158500.0,22.0656,22.081,22.0501,22.0656,158500.0
2013-03-05 13:40:00,28.6,28.62,28.59,28.61,126600.0,22.0656,22.081,22.0578,22.0733,126600.0
2013-03-05 13:45:00,28.61,28.61,28.59,28.6,329800.0,22.0733,22.0733,22.0578,22.0656,329800.0
2013-03-05 13:50:00,28.59,28.63,28.59,28.6,162500.0,22.0578,22.0887,22.0578,22.0656,162500.0
2013-03-05 13:55:00,28.61,28.61,28.59,28.61,95800.0,22.0733,22.0733,22.0578,22.0733,95800.0
2013-03-05 14:00:00,28.61,28.61,28.59,28.6,104500.0,22.0733,22.0733,22.0578,22.0656,104500.0
2013-03-05 14:05:00,28.6,28.61,28.59,28.59,112500.0,22.0656,22.0733,22.0578,22.0578,112500.0
2013-03-05 14:10:00,28.6,28.6,28.58,28.59,53400.0,22.0656,22.0656,22.0501,22.0578,53400.0
2013-03-05 14:15:00,28.59,28.59,28.55,28.56,142500.0,22.0578,22.0578,22.027,22.0347,142500.0
2013-03-05 14:20:00,28.56,28.56,28.54,28.55,58100.0,22.0347,22.0347,22.0193,22.027,58100.0
2013-03-05 14:25:00,28.56,28.56,28.54,28.55,133200.0,22.0347,22.0347,22.0193,22.027,133200.0
2013-03-05 14:30:00,28.55,28.56,28.54,28.54,129900.0,22.027,22.0347,22.0193,22.0193,129900.0
2013-03-05 14:35:00,28.55,28.56,28.54,28.55,91500.0,22.027,22.0347,22.0193,22.027,91500.0
2013-03-05 14:40:00,28.55,28.56,28.52,28.54,121500.0,22.027,22.0347,22.0038,22.0193,121500.0
2013-03-05 14:45:00,28.54,28.56,28.53,28.55,109500.0,22.0193,22.0347,22.0115,22.027,109500.0
2013-03-05 14:50:00,28.56,28.57,28.54,28.57,57400.0,22.0347,22.0424,22.0193,22.0424,57400.0
2013-03-05 14:55:00,28.57,28.6,28.56,28.6,44100.0,22.0424,22.0656,22.0347,22.0656,44100.0
2013-03-05 15:00:00,28.6,28.6,28.53,28.55,323600.0,22.0656,22.0656,22.0115,22.027,323600.0
2013-03-05 15:05:00,28.55,28.55,28.53,28.54,136200.0,22.027,22.027,22.0115,22.0193,136200.0
2013-03-05 15:10:00,28.55,28.56,28.53,28.55,170600.0,22.027,22.0347,22.0115,22.027,170600.0
2013-03-05 15:15:00,28.55,28.55,28.54,28.54,82400.0,22.027,22.027,22.0193,22.0193,82400.0
2013-03-05 15:20:00,28.55,28.55,28.5,28.54,116800.0,22.027,22.027,21.9884,22.0193,116800.0
2013-03-05 15:25:00,28.54,28.54,28.5,28.52,125100.0,22.0193,22.0193,21.9884,22.0038,125100.0
2013-03-05 15:30:00,28.53,28.55,28.51,28.51,173500.0,22.0115,22.027,21.9961,21.9961,173500.0
2013-03-05 15:35:00,28.52,28.52,28.48,28.5,307500.0,22.0038,22.0038,21.973,21.9884,307500.0
2013-03-05 15:40:00,28.5,28.53,28.5,28.52,265300.0,21.9884,22.0115,21.9884,22.0038,265300.0
2013-03-05 15:45:00,28.51,28.53,28.49,28.5,358700.0,21.9961,22.0115,21.9807,21.9884,358700.0
2013-03-05 15:50:00,28.49,28.49,28.42,28.44,533200.0,21.9807,21.9807,21.9267,21.9421,533200.0
2013-03-05 15:55:00,28.43,28.52,28.43,28.52,438600.0,21.9344,22.0038,21.9344,22.0038,438600.0
2013-03-06 09:30:00,28.5,28.67,28.48,28.55,677000.0,21.9884,22.1196,21.973,22.027,677000.0
2013-03-06 09:35:00,28.55,28.57,28.49,28.54,544600.0,22.027,22.0424,21.9807,22.0193,544600.0
2013-03-06 09:40:00,28.54,28.56,28.52,28.52,325800.0,22.0193,22.0347,22.0038,22.0038,325800.0
2013-03-06 09:45:00,28.52,28.56,28.49,28.51,271800.0,22.0038,22.0347,21.9807,21.9961,271800.0
2013-03-06 09:50:00,28.51,28.55,28.5,28.54,260200.0,21.9961,22.027,21.9884,22.0193,260200.0
2013-03-06 09:55:00,28.55,28.58,28.53,28.55,272800.0,22.027,22.0501,22.0115,22.027,272800.0
2013-03-06 10:00:00,28.55,28.56,28.54,28.54,225200.0,22.027,22.0347,22.0193,22.0193,225200.0
2013-03-06 10:05:00,28.55,28.56,28.54,28.54,162400.0,22.027,22.0347,22.0193,22.0193,162400.0
2013-03-06 10:10:00,28.54,28.56,28.54,28.54,431400.0,22.0193,22.0347,22.0193,22.0193,431400.0
2013-03-06 10:15:00,28.54,28.58,28.53,28.54,549400.0,22.0193,22.0501,22.0115,22.0193,549400.0
2013-03-06 10:20:00,28.54,28.58,28.53,28.55,519400.0,22.0193,22.0501,22.0115,22.027,519400.0
2013-03-06 10:25:00,28.55,28.57,28.51,28.53,299400.0,22.027,22.0424,21.9961,22.0115,299400.0
2013-03-06 10:30:00,28.53,28.54,28.5,28.52,260200.0,22.0115,22.0193,21.9884,22.0038,260200.0
2013-03-06 10:35:00,28.51,28.55,28.51,28.53,416600.0,21.9961,22.027,21.9961,22.0115,416600.0
2013-03-06 10:40:00,28.53,28.57,28.52,28.56,555400.0,22.0115,22.0424,22.0038,22.0347,555400.0
2013-03-06 10:45:00,28.56,28.57,28.54,28.56,162000.0,22.0347,22.0424,22.0193,22.0347,162000.0
2013-03-06 10:50:00,28.55,28.56,28.53,28.53,335600.0,22.027,22.0347,22.0115,22.0115,335600.0
2013-03-06 10:55:00,28.53,28.54,28.49,28.49,130400.0,22.0115,22.0193,21.9807,21.9807,130400.0
2013-03-06 11:00:00,28.49,28.51,28.48,28.49,270200.0,21.9807,21.9961,21.973,21.9807,270200.0
2013-03-06 11:05:00,28.49,28.5,28.48,28.49,140200.0,21.9807,21.9884,21.973,21.9807,140200.0
2013-03-06 11:10:00,28.48,28.49,28.46,28.47,298200.0,21.973,21.9807,21.9575,21.9653,298200.0
2013-03-06 11:15:00,28.48,28.52,28.47,28.51,394800.0,21.973,22.0038,21.9653,21.9961,394800.0
2013-03-06 11:20:00,28.51,28.54,28.49,28.53,230800.0,21.9961,22.0193,21.9807,22.0115,230800.0
2013-03-06 11:25:00,28.53,28.57,28.53,28.55,603000.0,22.0115,22.0424,22.0115,22.027,603000.0
2013-03-06 11:30:00,28.55,28.57,28.53,28.54,109000.0,22.027,22.0424,22.0115,22.0193,109000.0
2013-03-06 11:35:00,28.54,28.56,28.52,28.55,116600.0,22.0193,22.0347,22.0038,22.027,116600.0
2013-03-06 11:40:00,28.55,28.56,28.54,28.55,110000.0,22.027,22.0347,22.0193,22.027,110000.0
2013-03-06 11:45:00,28.55,28.56,28.54,28.54,88200.0,22.027,22.0347,22.0193,22.0193,88200.0
2013-03-06 11:50:00,28.55,28.55,28.52,28.54,193200.0,22.027,22.027,22.0038,22.0193,193200.0
2013-03-06 11:55:00,28.53,28.55,28.53,28.54,34600.0,22.0115,22.027,22.0115,22.0193,34600.0
2013-03-06 12:00:00,28.54,28.55,28.5,28.5,350400.0,22.0193,22.027,21.9884,21.9884,350400.0
2013-03-06 12:05:00,28.5,28.51,28.5,28.5,105600.0,21.9884,21.9961,21.9884,21.9884,105600.0
2013-03-06 12:10:00,28.5,28.53,28.5,28.53,194800.0,21.9884,22.0115,21.9884,22.0115,194800.0
2013-03-06 12:15:00,28.53,28.55,28.5,28.54,591200.0,22.0115,22.027,21.9884,22.0193,591200.0
2013-03-06 12:20:00,28.54,28.55,28.53,28.55,323000.0,22.0193,22.027,22.0115,22.027,323000.0
2013-03-06 12:25:00,28.55,28.55,28.52,28.53,90600.0,22.027,22.027,22.0038,22.0115,90600.0
2013-03-06 12:30:00,28.53,28.55,28.52,28.54,71600.0,22.0115,22.027,22.0038,22.0193,71600.0
2013-03-06 12:35:00,28.55,28.55,28.53,28.54,49400.0,22.027,22.027,22.0115,22.0193,49400.0
2013-03-06 12:40:00,28.53,28.54,28.52,28.52,74200.0,22.0115,22.0193,22.0038,22.0038,74200.0
2013-03-06 12:45:00,28.52,28.53,28.5,28.51,134800.0,22.0038,22.0115,21.9884,21.9961,134800.0
2013-03-06 12:50:00,28.5,28.53,28.5,28.52,99800.0,21.9884,22.0115,21.9884,22.0038,99800.0
2013-03-06 12:55:00,28.52,28.53,28.49,28.5,176000.0,22.0038,22.0115,21.9807,21.9884,176000.0
2013-03-06 13:00:00,28.5,28.51,28.49,28.49,120600.0,21.9884,21.9961,21.9807,21.9807,120600.0
2013-03-06 13:05:00,28.49,28.5,28.47,28.49,68000.0,21.9807,21.9884,21.9653,21.9807,68000.0
2013-03-06 13:10:00,28.48,28.5,28.47,28.5,111000.0,21.973,21.9884,21.9653,21.9884,111000.0
2013-03-06 13:15:00,28.5,28.52,28.49,28.5,304600.0,21.9884,22.0038,21.9807,21.9884,304600.0
2013-03-06 13:20:00,28.5,28.51,28.48,28.48,107400.0,21.9884,21.9961,21.973,21.973,107400.0
2013-03-06 13:25:00,28.48,28.51,28.48,28.5,200800.0,21.973,21.9961,21.973,21.9884,200800.0
2013-03-06 13:30:00,28.49,28.5,28.46,28.47,131000.0,21.9807,21.9884,21.9575,21.9653,131000.0
2013-03-06 13:35:00,28.47,28.51,28.47,28.49,325200.0,21.9653,21.9961,21.9653,21.9807,325200.0
2013-03-06 13:40:00,28.51,28.52,28.49,28.51,150400.0,21.9961,22.0038,21.9807,21.9961,150400.0
2013-03-06 13:45:00,28.51,28.52,28.49,28.49,117200.0,21.9961,22.0038,21.9807,21.9807,117200.0
2013-03-06 13:50:00,28.49,28.5,28.48,28.48,72800.0,21.9807,21.9884,21.973,21.973,72800.0
2013-03-06 13:55:00,28.49,28.52,28.48,28.5,189400.0,21.9807,22.0038,21.973,21.9884,189400.0
2013-03-06 14:00:00,28.5,28.51,28.49,28.51,83000.0,21.9884,21.9961,21.9807,21.9961,83000.0
2013-03-06 14:05:00,28.51,28.54,28.5,28.52,177600.0,21.9961,22.0193,21.9884,22.0038,177600.0
2013-03-06 14:10:00,28.53,28.53,28.5,28.5,81400.0,22.0115,22.0115,21.9884,21.9884,81400.0
2013-03-06 14:15:00,28.5,28.52,28.5,28.5,182200.0,21.9884,22.0038,21.9884,21.9884,182200.0
2013-03-06 14:20:00,28.5,28.52,28.5,28.51,194200.0,21.9884,22.0038,21.9884,21.9961,194200.0
2013-03-06 14:25:00,28.5,28.51,28.49,28.5,191400.0,21.9884,21.9961,21.9807,21.9884,191400.0
2013-03-06 14:30:00,28.49,28.53,28.49,28.5,212400.0,21.9807,22.0115,21.9807,21.9884,212400.0
2013-03-06 14:35:00,28.5,28.51,28.49,28.5,296400.0,21.9884,21.9961,21.9807,21.9884,296400.0
2013-03-06 14:40:00,28.5,28.52,28.49,28.5,190800.0,21.9884,22.0038,21.9807,21.9884,190800.0
2013-03-06 14:45:00,28.5,28.52,28.49,28.5,180800.0,21.9884,22.0038,21.9807,21.9884,180800.0
2013-03-06 14:50:00,28.51,28.52,28.48,28.49,142800.0,21.9961,22.0038,21.973,21.9807,142800.0
2013-03-06 14:55:00,28.49,28.5,28.48,28.48,72800.0,21.9807,21.9884,21.973,21.973,72800.0
2013-03-06 15:00:00,28.48,28.51,28.48,28.51,181400.0,21.973,21.9961,21.973,21.9961,181400.0
2013-03-06 15:05:00,28.5,28.53,28.5,28.51,145200.0,21.9884,22.0115,21.9884,21.9961,145200.0
2013-03-06 15:10:00,28.51,28.52,28.49,28.5,169000.0,21.9961,22.0038,21.9807,21.9884,169000.0
2013-03-06 15:15:00,28.5,28.52,28.5,28.5,88400.0,21.9884,22.0038,21.9884,21.9884,88400.0
2013-03-06 15:20:00,28.5,28.51,28.48,28.49,201800.0,21.9884,21.9961,21.973,21.9807,201800.0
2013-03-06 15:25:00,28.5,28.5,28.48,28.48,102200.0,21.9884,21.9884,21.973,21.973,102200.0
2013-03-06 15:30:00,28.48,28.5,28.45,28.5,458800.0,21.973,21.9884,21.9498,21.9884,458800.0
2013-03-06 15:35:00,28.5,28.5,28.48,28.48,165900.0,21.9884,21.9884,21.973,21.973,165900.0
2013-03-06 15:40:00,28.48,28.49,28.46,28.47,180500.0,21.973,21.9807,21.9575,21.9653,180500.0
2013-03-06 15:45:00,28.47,28.48,28.45,28.46,387600.0,21.9653,21.973,21.9498,21.9575,387600.0
2013-03-06 15:50:00,28.47,28.5,28.46,28.48,438800.0,21.9653,21.9884,21.9575,21.973,438800.0
2013-03-06 15:55:00,28.48,28.52,28.48,28.51,680400.0,21.973,22.0038,21.973,21.9961,680400.0
2013-03-07 09:30:00,28.67,28.68,28.51,28.59,520600.0,22.1196,22.1273,21.9961,22.0578,520600.0
2013-03-07 09:35:00,28.58,28.66,28.58,28.64,394500.0,22.0501,22.1118,22.0501,22.0964,394500.0
2013-03-07 09:40:00,28.64,28.64,28.58,28.6,329700.0,22.0964,22.0964,22.0501,22.0656,329700.0
2013-03-07 09:45:00,28.6,28.61,28.54,28.56,108600.0,22.0656,22.0733,22.0193,22.0347,108600.0
2013-03-07 09:50:00,28.56,28.58,28.55,28.57,119300.0,22.0347,22.0501,22.027,22.0424,119300.0
2013-03-07 09:55:00,28.57,28.58,28.52,28.52,61700.0,22.0424,22.0501,22.0038,22.0038,61700.0
2013-03-07 10:00:00,28.53,28.54,28.49,28.52,155700.0,22.0115,22.0193,21.9807,22.0038,155700.0
2013-03-07 10:05:00,28.52,28.52,28.51,28.52,64400.0,22.0038,22.0038,21.9961,22.0038,64400.0
2013-03-07 10:10:00,28.52,28.55,28.51,28.54,138400.0,22.0038,22.027,21.9961,22.0193,138400.0
2013-03-07 10:15:00,28.54,28.55,28.49,28.52,145000.0,22.0193,22.027,21.9807,22.0038,145000.0
2013-03-07 10:20:00,28.53,28.54,28.52,28.52,104000.0,22.0115,22.0193,22.0038,22.0038,104000.0
2013-03-07 10:25:00,28.52,28.54,28.52,28.53,88000.0,22.0038,22.0193,22.0038,22.0115,88000.0
2013-03-07 10:30:00,28.53,28.55,28.5,28.51,139700.0,22.0115,22.027,21.9884,21.9961,139700.0
2013-03-07 10:35:00,28.51,28.52,28.47,28.48,191100.0,21.9961,22.0038,21.9653,21.973,191100.0
2013-03-07 10:40:00,28.48,28.51,28.45,28.5,164600.0,21.973,21.9961,21.9498,21.9884,164600.0
2013-03-07 10:45:00,28.5,28.51,28.48,28.5,53900.0,21.9884,21.9961,21.973,21.9884,53900.0
2013-03-07 10:50:00,28.5,28.5,28.44,28.5,127300.0,21.9884,21.9884,21.9421,21.9884,127300.0
2013-03-07 10:55:00,28.5,28.51,28.48,28.48,63000.0,21.9884,21.9961,21.973,21.973,63000.0
2013-03-07 11:00:00,28.49,28.51,28.48,28.5,87000.0,21.9807,21.9961,21.973,21.9884,87000.0
2013-03-07 11:05:00,28.49,28.51,28.48,28.48,120700.0,21.9807,21.9961,21.973,21.973,120700.0
2013-03-07 11:10:00,28.48,28.49,28.48,28.48,46100.0,21.973,21.9807,21.973,21.973,46100.0
2013-03-07 11:15:00,28.49,28.51,28.48,28.49,90500.0,21.9807,21.9961,21.973,21.9807,90500.0
2013-03-07 11:20:00,28.48,28.49,28.48,28.48,62300.0,21.973,21.9807,21.973,21.973,62300.0
2013-03-07 11:25:00,28.48,28.5,28.48,28.48,165500.0,21.973,21.9884,21.973,21.973,165500.0
2013-03-07 11:30:00,28.48,28.48,28.45,28.47,64500.0,21.973,21.973,21.9498,21.9653,64500.0
2013-03-07 11:35:00,28.46,28.49,28.46,28.48,113000.0,21.9575,21.9807,21.9575,21.973,113000.0
2013-03-07 11:40:00,28.48,28.5,28.47,28.47,120700.0,21.973,21.9884,21.9653,21.9653,120700.0
2013-03-07 11:45:00,28.47,28.51,28.47,28.5,87600.0,21.9653,21.9961,21.9653,21.9884,87600.0
2013-03-07 11:50:00,28.51,28.51,28.49,28.51,63600.0,21.9961,21.9961,21.9807,21.9961,63600.0
2013-03-07 11:55:00,28.51,28.54,28.5,28.54,85100.0,21.9961,22.0193,21.9884,22.0193,85100.0
2013-03-07 12:00:00,28.54,28.54,28.48,28.48,104500.0,22.0193,22.0193,21.973,21.973,104500.0
2013-03-07 12:05:00,28.48,28.5,28.47,28.47,83900.0,21.973,21.9884,21.9653,21.9653,83900.0
2013-03-07 12:10:00,28.47,28.5,28.46,28.48,123300.0,21.9653,21.9884,21.9575,21.973,123300.0
2013-03-07 12:15:00,28.48,28.51,28.48,28.51,60300.0,21.973,21.9961,21.973,21.9961,60300.0
2013-03-07 12:20:00,28.51,28.51,28.5,28.51,27800.0,21.9961,21.9961,21.9884,21.9961,27800.0
2013-03-07 12:25:00,28.51,28.52,28.5,28.52,123400.0,21.9961,22.0038,21.9884,22.0038,123400.0
2013-03-07 12:30:00,28.52,28.56,28.51,28.54,121300.0,22.0038,22.0347,21.9961,22.0193,121300.0
2013-03-07 12:35:00,28.54,28.55,28.51,28.52,92700.0,22.0193,22.027,21.9961,22.0038,92700.0
2013-03-07 12:40:00,28.52,28.52,28.5,28.51,32600.0,22.0038,22.0038,21.9884,21.9961,32600.0
2013-03-07 12:45:00,28.51,28.51,28.5,28.51,54700.0,21.9961,21.9961,21.9884,21.9961,54700.0
2013-03-07 12:50:00,28.51,28.51,28.48,28.48,68000.0,21.9961,21.9961,21.973,21.973,68000.0
2013-03-07 12:55:00,28.49,28.5,28.48,28.49,39400.0,21.9807,21.9884,21.973,21.9807,39400.0
2013-03-07 13:00:00,28.49,28.53,28.48,28.52,134600.0,21.9807,22.0115,21.973,22.0038,134600.0
2013-03-07 13:05:00,28.52,28.54,28.51,28.53,83300.0,22.0038,22.0193,21.9961,22.0115,83300.0
2013-03-07 13:10:00,28.53,28.57,28.53,28.57,76200.0,22.0115,22.0424,22.0115,22.0424,76200.0
2013-03-07 13:15:00,28.56,28.58,28.56,28.56,51400.0,22.0347,22.0501,22.0347,22.0347,51400.0
2013-03-07 13:20:00,28.56,28.57,28.54,28.55,60700.0,22.0347,22.0424,22.0193,22.027,60700.0
2013-03-07 13:25:00,28.55,28.55,28.53,28.55,101600.0,22.027,22.027,22.0115,22.027,101600.0
2013-03-07 13:30:00,28.55,28.56,28.54,28.55,65300.0,22.027,22.0347,22.0193,22.027,65300.0
2013-03-07 13:35:00,28.54,28.54,28.51,28.51,56200.0,22.0193,22.0193,21.9961,21.9961,56200.0
2013-03-07 13:40:00,28.51,28.53,28.5,28.51,49200.0,21.9961,22.0115,21.9884,21.9961,49200.0
2013-03-07 13:45:00,28.5,28.55,28.5,28.5,128500.0,21.9884,22.027,21.9884,21.9884,128500.0
2013-03-07 13:50:00,28.51,28.51,28.48,28.48,50300.0,21.9961,21.9961,21.973,21.973,50300.0
2013-03-07 13:55:00,28.48,28.49,28.47,28.47,19000.0,21.973,21.9807,21.9653,21.9653,19000.0
2013-03-07 14:00:00,28.48,28.5,28.46,28.5,138600.0,21.973,21.9884,21.9575,21.9884,138600.0
2013-03-07 14:05:00,28.5,28.5,28.49,28.5,44300.0,21.9884,21.9884,21.9807,21.9884,44300.0
2013-03-07 14:10:00,28.49,28.53,28.49,28.52,71600.0,21.9807,22.0115,21.9807,22.0038,71600.0
2013-03-07 14:15:00,28.52,28.55,28.51,28.54,85300.0,22.0038,22.027,21.9961,22.0193,85300.0
2013-03-07 14:20:00,28.54,28.57,28.53,28.57,79400.0,22.0193,22.0424,22.0115,22.0424,79400.0
2013-03-07 14:25:00,28.57,28.57,28.54,28.55,75300.0,22.0424,22.0424,22.0193,22.027,75300.0
2013-03-07 14:30:00,28.55,28.56,28.54,28.55,58600.0,22.027,22.0347,22.0193,22.027,58600.0
2013-03-07 14:35:00,28.54,28.56,28.53,28.55,91100.0,22.0193,22.0347,22.0115,22.027,91100.0
2013-03-07 14:40:00,28.54,28.57,28.54,28.56,79700.0,22.0193,22.0424,22.0193,22.0347,79700.0
2013-03-07 14:45:00,28.56,28.59,28.55,28.59,99100.0,22.0347,22.0578,22.027,22.0578,99100.0
2013-03-07 14:50:00,28.59,28.6,28.58,28.59,83200.0,22.0578,22.0656,22.0501,22.0578,83200.0
2013-03-07 14:55:00,28.59,28.63,28.59,28.61,137200.0,22.0578,22.0887,22.0578,22.0733,137200.0
2013-03-07 15:00:00,28.61,28.63,28.58,28.61,169700.0,22.0733,22.0887,22.0501,22.0733,169700.0
2013-03-07 15:05:00,28.62,28.66,28.61,28.63,189200.0,22.081,22.1118,22.0733,22.0887,189200.0
2013-03-07 15:10:00,28.64,28.65,28.59,28.59,207100.0,22.0964,22.1041,22.0578,22.0578,207100.0
2013-03-07 15:15:00,28.59,28.66,28.59,28.65,198400.0,22.0578,22.1118,22.0578,22.1041,198400.0
2013-03-07 15:20:00,28.64,28.65,28.59,28.6,105900.0,22.0964,22.1041,22.0578,22.0656,105900.0
2013-03-07 15:25:00,28.6,28.63,28.59,28.61,559400.0,22.0656,22.0887,22.0578,22.0733,559400.0
2013-03-07 15:30:00,28.6,28.64,28.59,28.62,136300.0,22.0656,22.0964,22.0578,22.081,136300.0
2013-03-07 15:35:00,28.61,28.62,28.59,28.62,97700.0,22.0733,22.081,22.0578,22.081,97700.0
2013-03-07 15:40:00,28.62,28.63,28.57,28.57,119900.0,22.081,22.0887,22.0424,22.0424,119900.0
2013-03-07 15:45:00,28.57,28.58,28.55,28.56,101600.0,22.0424,22.0501,22.027,22.0347,101600.0
2013-03-07 15:50:00,28.55,28.57,28.54,28.55,168400.0,22.027,22.0424,22.0193,22.027,168400.0
2013-03-07 15:55:00,28.55,28.56,28.54,28.55,252700.0,22.027,22.0347,22.0193,22.027,252700.0
2013-03-08 09:30:00,28.69,28.75,28.62,28.71,219000.0,22.135,22.1813,22.081,22.1504,219000.0
2013-03-08 09:35:00,28.7,28.71,28.59,28.62,161300.0,22.1427,22.1504,22.0578,22.081,161300.0
2013-03-08 09:40:00,28.61,28.66,28.57,28.65,159800.0,22.0733,22.1118,22.0424,22.1041,159800.0
2013-03-08 09:45:00,28.65,28.65,28.5,28.56,249400.0,22.1041,22.1041,21.9884,22.0347,249400.0
2013-03-08 09:50:00,28.56,28.61,28.5,28.51,164400.0,22.0347,22.0733,21.9884,21.9961,164400.0
2013-03-08 09:55:00,28.5,28.54,28.49,28.53,121000.0,21.9884,22.0193,21.9807,22.0115,121000.0
2013-03-08 10:00:00,28.53,28.54,28.44,28.5,182900.0,22.0115,22.0193,21.9421,21.9884,182900.0
2013-03-08 10:05:00,28.49,28.49,28.44,28.47,175900.0,21.9807,21.9807,21.9421,21.9653,175900.0
2013-03-08 10:10:00,28.47,28.48,28.39,28.47,166600.0,21.9653,21.973,21.9035,21.9653,166600.0
2013-03-08 10:15:00,28.47,28.52,28.47,28.52,98600.0,21.9653,22.0038,21.9653,22.0038,98600.0
2013-03-08 10:20:00,28.52,28.57,28.51,28.56,154900.0,22.0038,22.0424,21.9961,22.0347,154900.0
2013-03-08 10:25:00,28.56,28.56,28.53,28.56,78900.0,22.0347,22.0347,22.0115,22.0347,78900.0
2013-03-08 10:30:00,28.56,28.58,28.54,28.58,79200.0,22.0347,22.0501,22.0193,22.0501,79200.0
2013-03-08 10:35:00,28.58,28.6,28.57,28.6,56600.0,22.0501,22.0656,22.0424,22.0656,56600.0
2013-03-08 10:40:00,28.6,28.65,28.59,28.64,44200.0,22.0656,22.1041,22.0578,22.0964,44200.0
2013-03-08 10:45:00,28.64,28.64,28.58,28.59,41800.0,22.0964,22.0964,22.0501,22.0578,41800.0
2013-03-08 10:50:00,28.58,28.59,28.55,28.56,72600.0,22.0501,22.0578,22.027,22.0347,72600.0
2013-03-08 10:55:00,28.55,28.6,28.55,28.59,107400.0,22.027,22.0656,22.027,22.0578,107400.0
2013-03-08 11:00:00,28.59,28.6,28.57,28.6,166800.0,22.0578,22.0656,22.0424,22.0656,166800.0
2013-03-08 11:05:00,28.6,28.61,28.58,28.59,62500.0,22.0656,22.0733,22.0501,22.0578,62500.0
2013-03-08 11:10:00,28.6,28.6,28.56,28.58,93100.0,22.0656,22.0656,22.0347,22.0501,93100.0
2013-03-08 11:15:00,28.58,28.59,28.55,28.59,110900.0,22.0501,22.0578,22.027,22.0578,110900.0
2013-03-08 11:20:00,28.59,28.61,28.57,28.57,48700.0,22.0578,22.0733,22.0424,22.0424,48700.0
2013-03-08 11:25:00,28.58,28.59,28.56,28.56,42500.0,22.0501,22.0578,22.0347,22.0347,42500.0
2013-03-08 11:30:00,28.57,28.57,28.54,28.55,114500.0,22.0424,22.0424,22.0193,22.027,114500.0
2013-03-08 11:35:00,28.55,28.56,28.53,28.54,60300.0,22.027,22.0347,22.0115,22.0193,60300.0
2013-03-08 11:40:00,28.54,28.55,28.53,28.54,36500.0,22.0193,22.027,22.0115,22.0193,36500.0
2013-03-08 11:45:00,28.55,28.56,28.54,28.56,45400.0,22.027,22.0347,22.0193,22.0347,45400.0
2013-03-08 11:50:00,28.56,28.57,28.55,28.55,45400.0,22.0347,22.0424,22.027,22.027,45400.0
2013-03-08 11:55:00,28.55,28.55,28.53,28.55,37300.0,22.027,22.027,22.0115,22.027,37300.0
2013-03-08 12:00:00,28.54,28.55,28.52,28.53,93100.0,22.0193,22.027,22.0038,22.0115,93100.0
2013-03-08 12:05:00,28.53,28.56,28.52,28.56,54700.0,22.0115,22.0347,22.0038,22.0347,54700.0
2013-03-08 12:10:00,28.56,28.56,28.49,28.5,129600.0,22.0347,22.0347,21.9807,21.9884,129600.0
2013-03-08 12:15:00,28.51,28.52,28.49,28.5,36300.0,21.9961,22.0038,21.9807,21.9884,36300.0
2013-03-08 12:20:00,28.5,28.54,28.48,28.53,50300.0,21.9884,22.0193,21.973,22.0115,50300.0
2013-03-08 12:25:00,28.53,28.54,28.52,28.53,49200.0,22.0115,22.0193,22.0038,22.0115,49200.0
2013-03-08 12:30:00,28.53,28.54,28.48,28.49,86500.0,22.0115,22.0193,21.973,21.9807,86500.0
2013-03-08 12:35:00,28.48,28.52,28.48,28.49,67100.0,21.973,22.0038,21.973,21.9807,67100.0
2013-03-08 12:40:00,28.49,28.53,28.49,28.52,58600.0,21.9807,22.0115,21.9807,22.0038,58600.0
2013-03-08 12:45:00,28.52,28.54,28.51,28.52,40600.0,22.0038,22.0193,21.9961,22.0038,40600.0
2013-03-08 12:50:00,28.51,28.52,28.5,28.51,52400.0,21.9961,22.0038,21.9884,21.9961,52400.0
2013-03-08 12:55:00,28.51,28.51,28.49,28.5,31300.0,21.9961,21.9961,21.9807,21.9884,31300.0
2013-03-08 13:00:00,28.49,28.5,28.49,28.5,33100.0,21.9807,21.9884,21.9807,21.9884,33100.0
2013-03-08 13:05:00,28.5,28.52,28.49,28.51,64800.0,21.9884,22.0038,21.9807,21.9961,64800.0
2013-03-08 13:10:00,28.52,28.52,28.49,28.51,59000.0,22.0038,22.0038,21.9807,21.9961,59000.0
2013-03-08 13:15:00,28.51,28.51,28.5,28.51,35300.0,21.9961,21.9961,21.9884,21.9961,35300.0
2013-03-08 13:20:00,28.51,28.51,28.5,28.5,40100.0,21.9961,21.9961,21.9884,21.9884,40100.0
2013-03-08 13:25:00,28.51,28.51,28.48,28.5,76400.0,21.9961,21.9961,21.973,21.9884,76400.0
2013-03-08 13:30:00,28.49,28.5,28.47,28.5,87000.0,21.9807,21.9884,21.9653,21.9884,87000.0
2013-03-08 13:35:00,28.5,28.51,28.49,28.5,62000.0,21.9884,21.9961,21.9807,21.9884,62000.0
2013-03-08 13:40:00,28.51,28.52,28.49,28.49,73700.0,21.9961,22.0038,21.9807,21.9807,73700.0
2013-03-08 13:45:00,28.49,28.5,28.49,28.5,37100.0,21.9807,21.9884,21.9807,21.9884,37100.0
2013-03-08 13:50:00,28.5,28.5,28.48,28.48,41900.0,21.9884,21.9884,21.973,21.973,41900.0
2013-03-08 13:55:00,28.48,28.49,28.45,28.45,76100.0,21.973,21.9807,21.9498,21.9498,76100.0
2013-03-08 14:00:00,28.46,28.49,28.45,28.49,121600.0,21.9575,21.9807,21.9498,21.9807,121600.0
2013-03-08 14:05:00,28.49,28.49,28.46,28.48,68800.0,21.9807,21.9807,21.9575,21.973,68800.0
2013-03-08 14:10:00,28.49,28.49,28.48,28.49,29100.0,21.9807,21.9807,21.973,21.9807,29100.0
2013-03-08 14:15:00,28.49,28.5,28.48,28.49,114300.0,21.9807,21.9884,21.973,21.9807,114300.0
2013-03-08 14:20:00,28.48,28.5,28.48,28.5,27900.0,21.973,21.9884,21.973,21.9884,27900.0
2013-03-08 14:25:00,28.5,28.5,28.47,28.47,86000.0,21.9884,21.9884,21.9653,21.9653,86000.0
2013-03-08 14:30:00,28.48,28.49,28.46,28.48,119800.0,21.973,21.9807,21.9575,21.973,119800.0
2013-03-08 14:35:00,28.49,28.49,28.48,28.49,70900.0,21.9807,21.9807,21.973,21.9807,70900.0
2013-03-08 14:40:00,28.49,28.53,28.48,28.53,74900.0,21.9807,22.0115,21.973,22.0115,74900.0
2013-03-08 14:45:00,28.53,28.53,28.5,28.51,74800.0,22.0115,22.0115,21.9884,21.9961,74800.0
2013-03-08 14:50:00,28.51,28.53,28.51,28.53,85800.0,21.9961,22.0115,21.9961,22.0115,85800.0
2013-03-08 14:55:00,28.53,28.53,28.52,28.53,42300.0,22.0115,22.0115,22.0038,22.0115,42300.0
2013-03-08 15:00:00,28.53,28.55,28.52,28.54,167600.0,22.0115,22.027,22.0038,22.0193,167600.0
2013-03-08 15:05:00,28.54,28.55,28.54,28.55,55100.0,22.0193,22.027,22.0193,22.027,55100.0
2013-03-08 15:10:00,28.55,28.57,28.55,28.56,88900.0,22.027,22.0424,22.027,22.0347,88900.0
2013-03-08 15:15:00,28.55,28.58,28.55,28.57,97400.0,22.027,22.0501,22.027,22.0424,97400.0
2013-03-08 15:20:00,28.57,28.59,28.55,28.55,63800.0,22.0424,22.0578,22.027,22.027,63800.0
2013-03-08 15:25:00,28.55,28.56,28.55,28.56,43700.0,22.027,22.0347,22.027,22.0347,43700.0
2013-03-08 15:30:00,28.55,28.57,28.53,28.57,180500.0,22.027,22.0424,22.0115,22.0424,180500.0
2013-03-08 15:35:00,28.57,28.6,28.55,28.59,232500.0,22.0424,22.0656,22.027,22.0578,232500.0
2013-03-08 15:40:00,28.58,28.59,28.57,28.59,53800.0,22.0501,22.0578,22.0424,22.0578,53800.0
2013-03-08 15:45:00,28.59,28.59,28.55,28.57,138100.0,22.0578,22.0578,22.027,22.0424,138100.0
2013-03-08 15:50:00,28.57,28.62,28.57,28.61,353400.0,22.0424,22.081,22.0424,22.0733,353400.0
2013-03-08 15:55:00,28.62,28.62,28.57,28.57,388500.0,22.081,22.081,22.0424,22.0424,388500.0
2013-03-11 09:30:00,28.54,28.58,28.45,28.5,136100.0,22.0193,22.0501,21.9498,21.9884,136100.0
2013-03-11 09:35:00,28.51,28.54,28.49,28.53,99500.0,21.9961,22.0193,21.9807,22.0115,99500.0
2013-03-11 09:40:00,28.53,28.58,28.52,28.57,342600.0,22.0115,22.0501,22.0038,22.0424,342600.0
2013-03-11 09:45:00,28.58,28.58,28.47,28.48,604600.0,22.0501,22.0501,21.9653,21.973,604600.0
2013-03-11 09:50:00,28.46,28.51,28.45,28.48,98900.0,21.9575,21.9961,21.9498,21.973,98900.0
2013-03-11 09:55:00,28.48,28.51,28.47,28.5,57500.0,21.973,21.9961,21.9653,21.9884,57500.0
2013-03-11 10:00:00,28.51,28.51,28.46,28.49,76700.0,21.9961,21.9961,21.9575,21.9807,76700.0
2013-03-11 10:05:00,28.49,28.51,28.48,28.51,42500.0,21.9807,21.9961,21.973,21.9961,42500.0
2013-03-11 10:10:00,28.51,28.52,28.5,28.51,60200.0,21.9961,22.0038,21.9884,21.9961,60200.0
2013-03-11 10:15:00,28.51,28.51,28.48,28.5,141300.0,21.9961,21.9961,21.973,21.9884,141300.0
2013-03-11 10:20:00,28.5,28.5,28.49,28.5,61700.0,21.9884,21.9884,21.9807,21.9884,61700.0
2013-03-11 10:25:00,28.5,28.5,28.49,28.5,49000.0,21.9884,21.9884,21.9807,21.9884,49000.0
2013-03-11 10:30:00,28.5,28.52,28.5,28.51,75100.0,21.9884,22.0038,21.9884,21.9961,75100.0
2013-03-11 10:35:00,28.52,28.52,28.51,28.51,47200.0,22.0038,22.0038,21.9961,21.9961,47200.0
2013-03-11 10:40:00,28.52,28.52,28.51,28.51,42600.0,22.0038,22.0038,21.9961,21.9961,42600.0
2013-03-11 10:45:00,28.52,28.52,28.49,28.5,60300.0,22.0038,22.0038,21.9807,21.9884,60300.0
2013-03-11 10:50:00,28.49,28.51,28.49,28.51,56700.0,21.9807,21.9961,21.9807,21.9961,56700.0
2013-03-11 10:55:00,28.5,28.52,28.5,28.52,107200.0,21.9884,22.0038,21.9884,22.0038,107200.0
2013-03-11 11:00:00,28.52,28.52,28.5,28.51,46300.0,22.0038,22.0038,21.9884,21.9961,46300.0
2013-03-11 11:05:00,28.51,28.52,28.5,28.51,35100.0,21.9961,22.0038,21.9884,21.9961,35100.0
2013-03-11 11:10:00,28.5,28.51,28.5,28.51,37500.0,21.9884,21.9961,21.9884,21.9961,37500.0
2013-03-11 11:15:00,28.51,28.53,28.5,28.53,68400.0,21.9961,22.0115,21.9884,22.0115,68400.0
2013-03-11 11:20:00,28.52,28.53,28.49,28.49,81900.0,22.0038,22.0115,21.9807,21.9807,81900.0
2013-03-11 11:25:00,28.5,28.5,28.49,28.5,33000.0,21.9884,21.9884,21.9807,21.9884,33000.0
2013-03-11 11:30:00,28.5,28.5,28.48,28.5,37500.0,21.9884,21.9884,21.973,21.9884,37500.0
2013-03-11 11:35:00,28.5,28.5,28.48,28.49,41400.0,21.9884,21.9884,21.973,21.9807,41400.0
2013-03-11 11:40:00,28.49,28.51,28.48,28.51,36900.0,21.9807,21.9961,21.973,21.9961,36900.0
2013-03-11 11:45:00,28.51,28.51,28.5,28.51,14000.0,21.9961,21.9961,21.9884,21.9961,14000.0
2013-03-11 11:50:00,28.51,28.52,28.5,28.52,36600.0,21.9961,22.0038,21.9884,22.0038,36600.0
2013-03-11 11:55:00,28.51,28.54,28.51,28.54,36200.0,21.9961,22.0193,21.9961,22.0193,36200.0
2013-03-11 12:00:00,28.54,28.57,28.53,28.54,108700.0,22.0193,22.0424,22.0115,22.0193,108700.0
2013-03-11 12:05:00,28.54,28.55,28.53,28.54,106000.0,22.0193,22.027,22.0115,22.0193,106000.0
2013-03-11 12:10:00,28.54,28.55,28.53,28.54,90000.0,22.0193,22.027,22.0115,22.0193,90000.0
2013-03-11 12:15:00,28.54,28.54,28.53,28.54,15200.0,22.0193,22.0193,22.0115,22.0193,15200.0
2013-03-11 12:20:00,28.53,28.55,28.52,28.53,114100.0,22.0115,22.027,22.0038,22.0115,114100.0
2013-03-11 12:25:00,28.52,28.55,28.52,28.54,133700.0,22.0038,22.027,22.0038,22.0193,133700.0
2013-03-11 12:30:00,28.55,28.55,28.52,28.53,70600.0,22.027,22.027,22.0038,22.0115,70600.0
2013-03-11 12:35:00,28.53,28.54,28.52,28.54,29800.0,22.0115,22.0193,22.0038,22.0193,29800.0
2013-03-11 12:40:00,28.54,28.55,28.53,28.53,68300.0,22.0193,22.027,22.0115,22.0115,68300.0
2013-03-11 12:45:00,28.54,28.54,28.53,28.54,29300.0,22.0193,22.0193,22.0115,22.0193,29300.0
2013-03-11 12:50:00,28.53,28.56,28.53,28.54,95600.0,22.0115,22.0347,22.0115,22.0193,95600.0
2013-03-11 12:55:00,28.54,28.56,28.53,28.55,120200.0,22.0193,22.0347,22.0115,22.027,120200.0
2013-03-11 13:00:00,28.55,28.58,28.54,28.54,82100.0,22.027,22.0501,22.0193,22.0193,82100.0
2013-03-11 13:05:00,28.54,28.56,28.54,28.56,33100.0,22.0193,22.0347,22.0193,22.0347,33100.0
2013-03-11 13:10:00,28.56,28.56,28.53,28.53,90300.0,22.0347,22.0347,22.0115,22.0115,90300.0
2013-03-11 13:15:00,28.54,28.54,28.52,28.52,27900.0,22.0193,22.0193,22.0038,22.0038,27900.0
2013-03-11 13:20:00,28.52,28.53,28.52,28.52,21500.0,22.0038,22.0115,22.0038,22.0038,21500.0
2013-03-11 13:25:00,28.53,28.54,28.52,28.53,43500.0,22.0115,22.0193,22.0038,22.0115,43500.0
2013-03-11 13:30:00,28.53,28.54,28.52,28.53,75200.0,22.0115,22.0193,22.0038,22.0115,75200.0
2013-03-11 13:35:00,28.53,28.53,28.52,28.53,70700.0,22.0115,22.0115,22.0038,22.0115,70700.0
2013-03-11 13:40:00,28.53,28.54,28.52,28.52,50200.0,22.0115,22.0193,22.0038,22.0038,50200.0
2013-03-11 13:45:00,28.52,28.53,28.52,28.53,55100.0,22.0038,22.0115,22.0038,22.0115,55100.0
2013-03-11 13:50:00,28.53,28.53,28.51,28.53,81400.0,22.0115,22.0115,21.9961,22.0115,81400.0
2013-03-11 13:55:00,28.52,28.54,28.52,28.52,79100.0,22.0038,22.0193,22.0038,22.0038,79100.0
2013-03-11 14:00:00,28.52,28.53,28.51,28.52,102600.0,22.0038,22.0115,21.9961,22.0038,102600.0
2013-03-11 14:05:00,28.53,28.53,28.52,28.53,30900.0,22.0115,22.0115,22.0038,22.0115,30900.0
2013-03-11 14:10:00,28.52,28.54,28.52,28.53,43500.0,22.0038,22.0193,22.0038,22.0115,43500.0
2013-03-11 14:15:00,28.54,28.54,28.53,28.54,63300.0,22.0193,22.0193,22.0115,22.0193,63300.0
2013-03-11 14:20:00,28.54,28.54,28.51,28.51,158400.0,22.0193,22.0193,21.9961,21.9961,158400.0
2013-03-11 14:25:00,28.52,28.52,28.5,28.5,59000.0,22.0038,22.0038,21.9884,21.9884,59000.0
2013-03-11 14:30:00,28.5,28.51,28.47,28.49,214600.0,21.9884,21.9961,21.9653,21.9807,214600.0
2013-03-11 14:35:00,28.49,28.49,28.48,28.49,19100.0,21.9807,21.9807,21.973,21.9807,19100.0
2013-03-11 14:40:00,28.49,28.51,28.48,28.5,135700.0,21.9807,21.9961,21.973,21.9884,135700.0
2013-03-11 14:45:00,28.49,28.5,28.49,28.5,16500.0,21.9807,21.9884,21.9807,21.9884,16500.0
2013-03-11 14:50:00,28.5,28.5,28.48,28.48,68200.0,21.9884,21.9884,21.973,21.973,68200.0
2013-03-11 14:55:00,28.49,28.51,28.49,28.49,99800.0,21.9807,21.9961,21.9807,21.9807,99800.0
2013-03-11 15:00:00,28.5,28.51,28.49,28.51,52100.0,21.9884,21.9961,21.9807,21.9961,52100.0
2013-03-11 15:05:00,28.5,28.51,28.49,28.5,162000.0,21.9884,21.9961,21.9807,21.9884,162000.0
2013-03-11 15:10:00,28.49,28.5,28.49,28.49,27100.0,21.9807,21.9884,21.9807,21.9807,27100.0
2013-03-11 15:15:00,28.49,28.5,28.49,28.5,35500.0,21.9807,21.9884,21.9807,21.9884,35500.0
2013-03-11 15:20:00,28.49,28.5,28.49,28.5,70000.0,21.9807,21.9884,21.9807,21.9884,70000.0
2013-03-11 15:25:00,28.5,28.5,28.47,28.48,116300.0,21.9884,21.9884,21.9653,21.973,116300.0
2013-03-11 15:30:00,28.48,28.5,28.48,28.49,120900.0,21.973,21.9884,21.973,21.9807,120900.0
2013-03-11 15:35:00,28.5,28.5,28.49,28.5,56900.0,21.9884,21.9884,21.9807,21.9884,56900.0
2013-03-11 15:40:00,28.5,28.5,28.49,28.49,140000.0,21.9884,21.9884,21.9807,21.9807,140000.0
2013-03-11 15:45:00,28.5,28.5,28.49,28.5,78800.0,21.9884,21.9884,21.9807,21.9884,78800.0
2013-03-11 15:50:00,28.5,28.51,28.46,28.46,565800.0,21.9884,21.9961,21.9575,21.9575,565800.0
2013-03-11 15:55:00,28.47,28.51,28.42,28.47,857900.0,21.9653,21.9961,21.9267,21.9653,857900.0
2013-03-12 09:30:00,28.45,28.55,28.41,28.52,186700.0,21.9498,22.027,21.919,22.0038,186700.0
2013-03-12 09:35:00,28.52,28.52,28.43,28.45,115700.0,22.0038,22.0038,21.9344,21.9498,115700.0
2013-03-12 09:40:00,28.43,28.46,28.41,28.45,146900.0,21.9344,21.9575,21.919,21.9498,146900.0
2013-03-12 09:45:00,28.45,28.45,28.4,28.4,138300.0,21.9498,21.9498,21.9112,21.9112,138300.0
2013-03-12 09:50:00,28.41,28.44,28.4,28.41,82800.0,21.919,21.9421,21.9112,21.919,82800.0
2013-03-12 09:55:00,28.42,28.42,28.39,28.4,77800.0,21.9267,21.9267,21.9035,21.9112,77800.0
2013-03-12 10:00:00,28.4,28.4,28.34,28.34,76200.0,21.9112,21.9112,21.865,21.865,76200.0
2013-03-12 10:05:00,28.34,28.35,28.29,28.33,259400.0,21.865,21.8727,21.8264,21.8572,259400.0
2013-03-12 10:10:00,28.33,28.33,28.29,28.32,293000.0,21.8572,21.8572,21.8264,21.8495,293000.0
2013-03-12 10:15:00,28.32,28.36,28.3,28.35,124200.0,21.8495,21.8804,21.8341,21.8727,124200.0
2013-03-12 10:20:00,28.35,28.35,28.31,28.32,85200.0,21.8727,21.8727,21.8418,21.8495,85200.0
2013-03-12 10:25:00,28.32,28.34,28.3,28.32,76700.0,21.8495,21.865,21.8341,21.8495,76700.0
2013-03-12 10:30:00,28.32,28.35,28.31,28.32,96000.0,21.8495,21.8727,21.8418,21.8495,96000.0
2013-03-12 10:35:00,28.33,28.34,28.32,28.34,31600.0,21.8572,21.865,21.8495,21.865,31600.0
2013-03-12 10:40:00,28.34,28.34,28.32,28.33,56000.0,21.865,21.865,21.8495,21.8572,56000.0
2013-03-12 10:45:00,28.33,28.34,28.3,28.33,77300.0,21.8572,21.865,21.8341,21.8572,77300.0
2013-03-12 10:50:00,28.32,28.33,28.29,28.3,180200.0,21.8495,21.8572,21.8264,21.8341,180200.0
2013-03-12 10:55:00,28.3,28.32,28.29,28.3,251400.0,21.8341,21.8495,21.8264,21.8341,251400.0
2013-03-12 11:00:00,28.3,28.31,28.29,28.3,103000.0,21.8341,21.8418,21.8264,21.8341,103000.0
2013-03-12 11:05:00,28.29,28.3,28.26,28.29,218800.0,21.8264,21.8341,21.8032,21.8264,218800.0
2013-03-12 11:10:00,28.3,28.31,28.29,28.3,117800.0,21.8341,21.8418,21.8264,21.8341,117800.0
2013-03-12 11:15:00,28.3,28.3,28.29,28.29,46400.0,21.8341,21.8341,21.8264,21.8264,46400.0
2013-03-12 11:20:00,28.3,28.31,28.27,28.28,94500.0,21.8341,21.8418,21.811,21.8187,94500.0
2013-03-12 11:25:00,28.27,28.3,28.21,28.24,165500.0,21.811,21.8341,21.7647,21.7878,165500.0
2013-03-12 11:30:00,28.25,28.27,28.24,28.25,264600.0,21.7955,21.811,21.7878,21.7955,264600.0
2013-03-12 11:35:00,28.26,28.27,28.24,28.26,158900.0,21.8032,21.811,21.7878,21.8032,158900.0
2013-03-12 11:40:00,28.26,28.26,28.24,28.24,67200.0,21.8032,21.8032,21.7878,21.7878,67200.0
2013-03-12 11:45:00,28.25,28.26,28.21,28.23,207500.0,21.7955,21.8032,21.7647,21.7801,207500.0
2013-03-12 11:50:00,28.24,28.27,28.24,28.25,154300.0,21.7878,21.811,21.7878,21.7955,154300.0
2013-03-12 11:55:00,28.25,28.26,28.24,28.25,266400.0,21.7955,21.8032,21.7878,21.7955,266400.0
2013-03-12 12:00:00,28.25,28.26,28.24,28.25,128100.0,21.7955,21.8032,21.7878,21.7955,128100.0
2013-03-12 12:05:00,28.24,28.27,28.24,28.26,216400.0,21.7878,21.811,21.7878,21.8032,216400.0
2013-03-12 12:10:00,28.25,28.27,28.23,28.25,264200.0,21.7955,21.811,21.7801,21.7955,264200.0
2013-03-12 12:15:00,28.25,28.26,28.23,28.25,206800.0,21.7955,21.8032,21.7801,21.7955,206800.0
2013-03-12 12:20:00,28.25,28.26,28.2,28.2,333200.0,21.7955,21.8032,21.7569,21.7569,333200.0
2013-03-12 12:25:00,28.21,28.21,28.16,28.18,115000.0,21.7647,21.7647,21.7261,21.7415,115000.0
2013-03-12 12:30:00,28.18,28.21,28.17,28.2,216700.0,21.7415,21.7647,21.7338,21.7569,216700.0
2013-03-12 12:35:00,28.21,28.21,28.2,28.21,26100.0,21.7647,21.7647,21.7569,21.7647,26100.0
2013-03-12 12:40:00,28.21,28.22,28.2,28.21,311500.0,21.7647,21.7724,21.7569,21.7647,311500.0
2013-03-12 12:45:00,28.21,28.24,28.21,28.22,108100.0,21.7647,21.7878,21.7647,21.7724,108100.0
2013-03-12 12:50:00,28.23,28.25,28.21,28.25,98100.0,21.7801,21.7955,21.7647,21.7955,98100.0
2013-03-12 12:55:00,28.24,28.28,28.24,28.27,191200.0,21.7878,21.8187,21.7878,21.811,191200.0
2013-03-12 13:00:00,28.27,28.29,28.26,28.29,80100.0,21.811,21.8264,21.8032,21.8264,80100.0
2013-03-12 13:05:00,28.29,28.3,28.27,28.28,139600.0,21.8264,21.8341,21.811,21.8187,139600.0
2013-03-12 13:10:00,28.28,28.3,28.27,28.27,250300.0,21.8187,21.8341,21.811,21.811,250300.0
2013-03-12 13:15:00,28.28,28.28,28.26,28.26,50300.0,21.8187,21.8187,21.8032,21.8032,50300.0
2013-03-12 13:20:00,28.27,28.27,28.25,28.25,69800.0,21.811,21.811,21.7955,21.7955,69800.0
2013-03-12 13:25:00,28.25,28.26,28.25,28.25,48100.0,21.7955,21.8032,21.7955,21.7955,48100.0
2013-03-12 13:30:00,28.26,28.28,28.23,28.23,270800.0,21.8032,21.8187,21.7801,21.7801,270800.0
2013-03-12 13:35:00,28.23,28.27,28.23,28.27,49300.0,21.7801,21.811,21.7801,21.811,49300.0
2013-03-12 13:40:00,28.27,28.29,28.26,28.29,69600.0,21.811,21.8264,21.8032,21.8264,69600.0
2013-03-12 13:45:00,28.29,28.3,28.26,28.26,113700.0,21.8264,21.8341,21.8032,21.8032,113700.0
2013-03-12 13:50:00,28.27,28.27,28.24,28.25,85300.0,21.811,21.811,21.7878,21.7955,85300.0
2013-03-12 13:55:00,28.25,28.26,28.24,28.26,93600.0,21.7955,21.8032,21.7878,21.8032,93600.0
2013-03-12 14:00:00,28.26,28.28,28.25,28.27,48300.0,21.8032,21.8187,21.7955,21.811,48300.0
2013-03-12 14:05:00,28.26,28.28,28.25,28.26,75300.0,21.8032,21.8187,21.7955,21.8032,75300.0
2013-03-12 14:10:00,28.25,28.26,28.24,28.25,73500.0,21.7955,21.8032,21.7878,21.7955,73500.0
2013-03-12 14:15:00,28.25,28.26,28.24,28.25,45700.0,21.7955,21.8032,21.7878,21.7955,45700.0
2013-03-12 14:20:00,28.26,28.27,28.24,28.24,103900.0,21.8032,21.811,21.7878,21.7878,103900.0
2013-03-12 14:25:00,28.24,28.26,28.24,28.26,46800.0,21.7878,21.8032,21.7878,21.8032,46800.0
2013-03-12 14:30:00,28.26,28.28,28.25,28.25,61500.0,21.8032,21.8187,21.7955,21.7955,61500.0
2013-03-12 14:35:00,28.26,28.28,28.24,28.24,129200.0,21.8032,21.8187,21.7878,21.7878,129200.0
2013-03-12 14:40:00,28.24,28.27,28.24,28.26,75700.0,21.7878,21.811,21.7878,21.8032,75700.0
2013-03-12 14:45:00,28.26,28.27,28.24,28.25,72500.0,21.8032,21.811,21.7878,21.7955,72500.0
2013-03-12 14:50:00,28.25,28.25,28.24,28.24,22800.0,21.7955,21.7955,21.7878,21.7878,22800.0
2013-03-12 14:55:00,28.25,28.25,28.24,28.25,217300.0,21.7955,21.7955,21.7878,21.7955,217300.0
2013-03-12 15:00:00,28.25,28.26,28.24,28.26,150100.0,21.7955,21.8032,21.7878,21.8032,150100.0
2013-03-12 15:05:00,28.26,28.26,28.25,28.26,32100.0,21.8032,21.8032,21.7955,21.8032,32100.0
2013-03-12 15:10:00,28.26,28.31,28.25,28.29,158800.0,21.8032,21.8418,21.7955,21.8264,158800.0
2013-03-12 15:15:00,28.29,28.3,28.28,28.3,141300.0,21.8264,21.8341,21.8187,21.8341,141300.0
2013-03-12 15:20:00,28.3,28.32,28.29,28.32,156400.0,21.8341,21.8495,21.8264,21.8495,156400.0
2013-03-12 15:25:00,28.32,28.35,28.29,28.29,403900.0,21.8495,21.8727,21.8264,21.8264,403900.0
2013-03-12 15:30:00,28.3,28.31,28.29,28.3,125200.0,21.8341,21.8418,21.8264,21.8341,125200.0
2013-03-12 15:35:00,28.3,28.31,28.29,28.3,126000.0,21.8341,21.8418,21.8264,21.8341,126000.0
2013-03-12 15:40:00,28.3,28.31,28.29,28.29,110100.0,21.8341,21.8418,21.8264,21.8264,110100.0
2013-03-12 15:45:00,28.3,28.3,28.29,28.3,130500.0,21.8341,21.8341,21.8264,21.8341,130500.0
2013-03-12 15:50:00,28.3,28.31,28.28,28.31,220600.0,21.8341,21.8418,21.8187,21.8418,220600.0
2013-03-12 15:55:00,28.31,28.31,28.2,28.21,1319900.0,21.8418,21.8418,21.7569,21.7647,1319900.0
2013-03-13 09:30:00,28.3,28.32,28.21,28.32,206700.0,21.8341,21.8495,21.7647,21.8495,206700.0
2013-03-13 09:35:00,28.31,28.44,28.3,28.43,145700.0,21.8418,21.9421,21.8341,21.9344,145700.0
2013-03-13 09:40:00,28.43,28.44,28.35,28.43,237100.0,21.9344,21.9421,21.8727,21.9344,237100.0
2013-03-13 09:45:00,28.42,28.44,28.39,28.41,193600.0,21.9267,21.9421,21.9035,21.919,193600.0
2013-03-13 09:50:00,28.4,28.4,28.36,28.37,69200.0,21.9112,21.9112,21.8804,21.8881,69200.0
2013-03-13 09:55:00,28.37,28.38,28.31,28.32,241900.0,21.8881,21.8958,21.8418,21.8495,241900.0
2013-03-13 10:00:00,28.33,28.33,28.28,28.32,363200.0,21.8572,21.8572,21.8187,21.8495,363200.0
2013-03-13 10:05:00,28.32,28.34,28.29,28.31,209400.0,21.8495,21.865,21.8264,21.8418,209400.0
2013-03-13 10:10:00,28.31,28.31,28.29,28.3,63100.0,21.8418,21.8418,21.8264,21.8341,63100.0
2013-03-13 10:15:00,28.3,28.3,28.24,28.25,194100.0,21.8341,21.8341,21.7878,21.7955,194100.0
2013-03-13 10:20:00,28.25,28.26,28.23,28.26,151500.0,21.7955,21.8032,21.7801,21.8032,151500.0
2013-03-13 10:25:00,28.26,28.28,28.24,28.24,358400.0,21.8032,21.8187,21.7878,21.7878,358400.0
2013-03-13 10:30:00,28.25,28.27,28.24,28.26,102600.0,21.7955,21.811,21.7878,21.8032,102600.0
2013-03-13 10:35:00,28.25,28.27,28.24,28.27,148300.0,21.7955,21.811,21.7878,21.811,148300.0
2013-03-13 10:40:00,28.27,28.28,28.25,28.27,212700.0,21.811,21.8187,21.7955,21.811,212700.0
2013-03-13 10:45:00,28.27,28.3,28.26,28.3,96400.0,21.811,21.8341,21.8032,21.8341,96400.0
2013-03-13 10:50:00,28.3,28.33,28.29,28.32,209000.0,21.8341,21.8572,21.8264,21.8495,209000.0
2013-03-13 10:55:00,28.32,28.33,28.31,28.33,15300.0,21.8495,21.8572,21.8418,21.8572,15300.0
2013-03-13 11:00:00,28.33,28.33,28.3,28.31,57100.0,21.8572,21.8572,21.8341,21.8418,57100.0
2013-03-13 11:05:00,28.32,28.34,28.31,28.33,49000.0,21.8495,21.865,21.8418,21.8572,49000.0
2013-03-13 11:10:00,28.34,28.39,28.34,28.39,63900.0,21.865,21.9035,21.865,21.9035,63900.0
2013-03-13 11:15:00,28.38,28.39,28.32,28.32,83300.0,21.8958,21.9035,21.8495,21.8495,83300.0
2013-03-13 11:20:00,28.32,28.34,28.3,28.33,78900.0,21.8495,21.865,21.8341,21.8572,78900.0
2013-03-13 11:25:00,28.33,28.35,28.33,28.35,26800.0,21.8572,21.8727,21.8572,21.8727,26800.0
2013-03-13 11:30:00,28.35,28.36,28.33,28.34,45000.0,21.8727,21.8804,21.8572,21.865,45000.0
2013-03-13 11:35:00,28.34,28.36,28.33,28.36,31600.0,21.865,21.8804,21.8572,21.8804,31600.0
2013-03-13 11:40:00,28.36,28.39,28.35,28.38,82400.0,21.8804,21.9035,21.8727,21.8958,82400.0
2013-03-13 11:45:00,28.38,28.39,28.37,28.38,71300.0,21.8958,21.9035,21.8881,21.8958,71300.0
2013-03-13 11:50:00,28.39,28.41,28.38,28.39,70600.0,21.9035,21.919,21.8958,21.9035,70600.0
2013-03-13 11:55:00,28.39,28.4,28.37,28.38,53100.0,21.9035,21.9112,21.8881,21.8958,53100.0
2013-03-13 12:00:00,28.38,28.38,28.34,28.35,96400.0,21.8958,21.8958,21.865,21.8727,96400.0
2013-03-13 12:05:00,28.35,28.36,28.33,28.34,66400.0,21.8727,21.8804,21.8572,21.865,66400.0
2013-03-13 12:10:00,28.34,28.36,28.33,28.35,92800.0,21.865,21.8804,21.8572,21.8727,92800.0
2013-03-13 12:15:00,28.35,28.37,28.34,28.36,55600.0,21.8727,21.8881,21.865,21.8804,55600.0
2013-03-13 12:20:00,28.35,28.37,28.34,28.36,64100.0,21.8727,21.8881,21.865,21.8804,64100.0
2013-03-13 12:25:00,28.35,28.37,28.34,28.37,109400.0,21.8727,21.8881,21.865,21.8881,109400.0
2013-03-13 12:30:00,28.36,28.37,28.34,28.37,103400.0,21.8804,21.8881,21.865,21.8881,103400.0
2013-03-13 12:35:00,28.36,28.37,28.36,28.37,51200.0,21.8804,21.8881,21.8804,21.8881,51200.0
2013-03-13 12:40:00,28.37,28.39,28.37,28.37,39200.0,21.8881,21.9035,21.8881,21.8881,39200.0
2013-03-13 12:45:00,28.38,28.39,28.37,28.38,31900.0,21.8958,21.9035,21.8881,21.8958,31900.0
2013-03-13 12:50:00,28.39,28.39,28.36,28.36,58100.0,21.9035,21.9035,21.8804,21.8804,58100.0
2013-03-13 12:55:00,28.37,28.38,28.36,28.38,67200.0,21.8881,21.8958,21.8804,21.8958,67200.0
2013-03-13 13:00:00,28.37,28.38,28.36,28.38,50100.0,21.8881,21.8958,21.8804,21.8958,50100.0
2013-03-13 13:05:00,28.37,28.39,28.36,28.38,113800.0,21.8881,21.9035,21.8804,21.8958,113800.0
2013-03-13 13:10:00,28.37,28.39,28.37,28.38,50400.0,21.8881,21.9035,21.8881,21.8958,50400.0
2013-03-13 13:15:00,28.38,28.39,28.37,28.37,102100.0,21.8958,21.9035,21.8881,21.8881,102100.0
2013-03-13 13:20:00,28.37,28.38,28.36,28.37,17400.0,21.8881,21.8958,21.8804,21.8881,17400.0
2013-03-13 13:25:00,28.37,28.38,28.37,28.37,30800.0,21.8881,21.8958,21.8881,21.8881,30800.0
2013-03-13 13:30:00,28.38,28.38,28.37,28.38,26500.0,21.8958,21.8958,21.8881,21.8958,26500.0
2013-03-13 13:35:00,28.38,28.38,28.36,28.37,246700.0,21.8958,21.8958,21.8804,21.8881,246700.0
2013-03-13 13:40:00,28.37,28.42,28.36,28.41,61000.0,21.8881,21.9267,21.8804,21.919,61000.0
2013-03-13 13:45:00,28.41,28.41,28.4,28.41,30800.0,21.919,21.919,21.9112,21.919,30800.0
2013-03-13 13:50:00,28.41,28.41,28.39,28.41,44800.0,21.919,21.919,21.9035,21.919,44800.0
2013-03-13 13:55:00,28.41,28.42,28.39,28.39,73800.0,21.919,21.9267,21.9035,21.9035,73800.0
2013-03-13 14:00:00,28.4,28.4,28.38,28.39,26700.0,21.9112,21.9112,21.8958,21.9035,26700.0
2013-03-13 14:05:00,28.39,28.4,28.37,28.38,59100.0,21.9035,21.9112,21.8881,21.8958,59100.0
2013-03-13 14:10:00,28.38,28.38,28.37,28.38,29600.0,21.8958,21.8958,21.8881,21.8958,29600.0
2013-03-13 14:15:00,28.38,28.39,28.35,28.36,64300.0,21.8958,21.9035,21.8727,21.8804,64300.0
2013-03-13 14:20:00,28.36,28.36,28.34,28.36,53100.0,21.8804,21.8804,21.865,21.8804,53100.0
2013-03-13 14:25:00,28.36,28.37,28.35,28.37,49000.0,21.8804,21.8881,21.8727,21.8881,49000.0
2013-03-13 14:30:00,28.37,28.37,28.36,28.37,26100.0,21.8881,21.8881,21.8804,21.8881,26100.0
2013-03-13 14:35:00,28.37,28.37,28.36,28.36,24600.0,21.8881,21.8881,21.8804,21.8804,24600.0
2013-03-13 14:40:00,28.37,28.38,28.36,28.38,39100.0,21.8881,21.8958,21.8804,21.8958,39100.0
2013-03-13 14:45:00,28.37,28.38,28.37,28.38,24400.0,21.8881,21.8958,21.8881,21.8958,24400.0
2013-03-13 14:50:00,28.38,28.38,28.37,28.38,35700.0,21.8958,21.8958,21.8881,21.8958,35700.0
2013-03-13 14:55:00,28.38,28.39,28.37,28.39,43800.0,21.8958,21.9035,21.8881,21.9035,43800.0
2013-03-13 15:00:00,28.39,28.39,28.37,28.38,82500.0,21.9035,21.9035,21.8881,21.8958,82500.0
2013-03-13 15:05:00,28.38,28.38,28.34,28.37,151000.0,21.8958,21.8958,21.865,21.8881,151000.0
2013-03-13 15:10:00,28.36,28.38,28.36,28.37,95600.0,21.8804,21.8958,21.8804,21.8881,95600.0
2013-03-13 15:15:00,28.37,28.39,28.37,28.39,31000.0,21.8881,21.9035,21.8881,21.9035,31000.0
2013-03-13 15:20:00,28.39,28.39,28.38,28.39,44900.0,21.9035,21.9035,21.8958,21.9035,44900.0
2013-03-13 15:25:00,28.38,28.39,28.38,28.39,94500.0,21.8958,21.9035,21.8958,21.9035,94500.0
2013-03-13 15:30:00,28.39,28.39,28.37,28.39,212800.0,21.9035,21.9035,21.8881,21.9035,212800.0
2013-03-13 15:35:00,28.39,28.42,28.39,28.41,97000.0,21.9035,21.9267,21.9035,21.919,97000.0
2013-03-13 15:40:00,28.41,28.46,28.41,28.46,153700.0,21.919,21.9575,21.919,21.9575,153700.0
2013-03-13 15:45:00,28.45,28.47,28.45,28.47,131100.0,21.9498,21.9653,21.9498,21.9653,131100.0
2013-03-13 15:50:00,28.47,28.51,28.47,28.48,317900.0,21.9653,21.9961,21.9653,21.973,317900.0
2013-03-13 15:55:00,28.49,28.49,28.46,28.47,282200.0,21.9807,21.9807,21.9575,21.9653,282200.0
2013-03-14 09:30:00,28.5,28.54,28.45,28.49,166300.0,21.9884,22.0193,21.9498,21.9807,166300.0
2013-03-14 09:35:00,28.5,28.55,28.5,28.5,58100.0,21.9884,22.027,21.9884,21.9884,58100.0
2013-03-14 09:40:00,28.51,28.55,28.44,28.45,174800.0,21.9961,22.027,21.9421,21.9498,174800.0
2013-03-14 09:45:00,28.44,28.48,28.43,28.43,101400.0,21.9421,21.973,21.9344,21.9344,101400.0
2013-03-14 09:50:00,28.44,28.48,28.41,28.44,416300.0,21.9421,21.973,21.919,21.9421,416300.0
2013-03-14 09:55:00,28.43,28.53,28.43,28.48,489300.0,21.9344,22.0115,21.9344,21.973,489300.0
2013-03-14 10:00:00,28.47,28.49,28.43,28.44,270100.0,21.9653,21.9807,21.9344,21.9421,270100.0
2013-03-14 10:05:00,28.44,28.45,28.36,28.37,197500.0,21.9421,21.9498,21.8804,21.8881,197500.0
2013-03-14 10:10:00,28.38,28.4,28.37,28.38,98300.0,21.8958,21.9112,21.8881,21.8958,98300.0
2013-03-14 10:15:00,28.38,28.39,28.34,28.38,180000.0,21.8958,21.9035,21.865,21.8958,180000.0
2013-03-14 10:20:00,28.38,28.39,28.36,28.39,81100.0,21.8958,21.9035,21.8804,21.9035,81100.0
2013-03-14 10:25:00,28.38,28.4,28.36,28.38,145000.0,21.8958,21.9112,21.8804,21.8958,145000.0
2013-03-14 10:30:00,28.39,28.4,28.38,28.38,76700.0,21.9035,21.9112,21.8958,21.8958,76700.0
2013-03-14 10:35:00,28.38,28.44,28.38,28.43,49100.0,21.8958,21.9421,21.8958,21.9344,49100.0
2013-03-14 10:40:00,28.43,28.47,28.42,28.47,32800.0,21.9344,21.9653,21.9267,21.9653,32800.0
2013-03-14 10:45:00,28.47,28.5,28.45,28.45,97900.0,21.9653,21.9884,21.9498,21.9498,97900.0
2013-03-14 10:50:00,28.46,28.46,28.42,28.42,19900.0,21.9575,21.9575,21.9267,21.9267,19900.0
2013-03-14 10:55:00,28.42,28.43,28.41,28.41,30000.0,21.9267,21.9344,21.919,21.919,30000.0
2013-03-14 11:00:00,28.42,28.43,28.4,28.43,34600.0,21.9267,21.9344,21.9112,21.9344,34600.0
2013-03-14 11:05:00,28.42,28.45,28.42,28.42,31100.0,21.9267,21.9498,21.9267,21.9267,31100.0
2013-03-14 11:10:00,28.43,28.43,28.41,28.43,40900.0,21.9344,21.9344,21.919,21.9344,40900.0
2013-03-14 11:15:00,28.43,28.44,28.4,28.43,115300.0,21.9344,21.9421,21.9112,21.9344,115300.0
2013-03-14 11:20:00,28.44,28.48,28.43,28.46,67200.0,21.9421,21.973,21.9344,21.9575,67200.0
2013-03-14 11:25:00,28.47,28.48,28.46,28.48,29000.0,21.9653,21.973,21.9575,21.973,29000.0
2013-03-14 11:30:00,28.47,28.48,28.45,28.46,69400.0,21.9653,21.973,21.9498,21.9575,69400.0
2013-03-14 11:35:00,28.45,28.47,28.44,28.45,68700.0,21.9498,21.9653,21.9421,21.9498,68700.0
2013-03-14 11:40:00,28.46,28.49,28.45,28.48,85900.0,21.9575,21.9807,21.9498,21.973,85900.0
2013-03-14 11:45:00,28.48,28.52,28.47,28.5,39000.0,21.973,22.0038,21.9653,21.9884,39000.0
2013-03-14 11:50:00,28.51,28.54,28.5,28.54,41100.0,21.9961,22.0193,21.9884,22.0193,41100.0
2013-03-14 11:55:00,28.53,28.55,28.52,28.54,58400.0,22.0115,22.027,22.0038,22.0193,58400.0
2013-03-14 12:00:00,28.54,28.54,28.5,28.51,182800.0,22.0193,22.0193,21.9884,21.9961,182800.0
2013-03-14 12:05:00,28.52,28.53,28.5,28.51,49000.0,22.0038,22.0115,21.9884,21.9961,49000.0
2013-03-14 12:10:00,28.52,28.52,28.5,28.5,59100.0,22.0038,22.0038,21.9884,21.9884,59100.0
2013-03-14 12:15:00,28.5,28.51,28.48,28.48,204500.0,21.9884,21.9961,21.973,21.973,204500.0
2013-03-14 12:20:00,28.48,28.51,28.48,28.51,81500.0,21.973,21.9961,21.973,21.9961,81500.0
2013-03-14 12:25:00,28.5,28.54,28.5,28.53,62300.0,21.9884,22.0193,21.9884,22.0115,62300.0
2013-03-14 12:30:00,28.53,28.54,28.51,28.52,45600.0,22.0115,22.0193,21.9961,22.0038,45600.0
2013-03-14 12:35:00,28.52,28.54,28.51,28.54,27000.0,22.0038,22.0193,21.9961,22.0193,27000.0
2013-03-14 12:40:00,28.53,28.54,28.52,28.53,47800.0,22.0115,22.0193,22.0038,22.0115,47800.0
2013-03-14 12:45:00,28.53,28.54,28.5,28.5,40600.0,22.0115,22.0193,21.9884,21.9884,40600.0
2013-03-14 12:50:00,28.5,28.52,28.5,28.51,25400.0,21.9884,22.0038,21.9884,21.9961,25400.0
2013-03-14 12:55:00,28.51,28.52,28.5,28.51,14400.0,21.9961,22.0038,21.9884,21.9961,14400.0
2013-03-14 13:00:00,28.51,28.54,28.5,28.53,36300.0,21.9961,22.0193,21.9884,22.0115,36300.0
2013-03-14 13:05:00,28.53,28.54,28.53,28.54,12800.0,22.0115,22.0193,22.0115,22.0193,12800.0
2013-03-14 13:10:00,28.53,28.54,28.49,28.49,75300.0,22.0115,22.0193,21.9807,21.9807,75300.0
2013-03-14 13:15:00,28.49,28.5,28.46,28.47,42400.0,21.9807,21.9884,21.9575,21.9653,42400.0
2013-03-14 13:20:00,28.47,28.48,28.46,28.48,18100.0,21.9653,21.973,21.9575,21.973,18100.0
2013-03-14 13:25:00,28.48,28.49,28.47,28.48,24300.0,21.973,21.9807,21.9653,21.973,24300.0
2013-03-14 13:30:00,28.48,28.49,28.47,28.47,112100.0,21.973,21.9807,21.9653,21.9653,112100.0
2013-03-14 13:35:00,28.47,28.48,28.47,28.48,25100.0,21.9653,21.973,21.9653,21.973,25100.0
2013-03-14 13:40:00,28.47,28.48,28.47,28.47,14300.0,21.9653,21.973,21.9653,21.9653,14300.0
2013-03-14 13:45:00,28.48,28.5,28.47,28.5,53000.0,21.973,21.9884,21.9653,21.9884,53000.0
2013-03-14 13:50:00,28.5,28.5,28.46,28.46,85500.0,21.9884,21.9884,21.9575,21.9575,85500.0
2013-03-14 13:55:00,28.47,28.47,28.44,28.45,51400.0,21.9653,21.9653,21.9421,21.9498,51400.0
2013-03-14 14:00:00,28.45,28.47,28.44,28.46,40700.0,21.9498,21.9653,21.9421,21.9575,40700.0
2013-03-14 14:05:00,28.47,28.51,28.46,28.5,55800.0,21.9653,21.9961,21.9575,21.9884,55800.0
2013-03-14 14:10:00,28.51,28.52,28.5,28.51,36500.0,21.9961,22.0038,21.9884,21.9961,36500.0
2013-03-14 14:15:00,28.52,28.52,28.51,28.51,19400.0,22.0038,22.0038,21.9961,21.9961,19400.0
2013-03-14 14:20:00,28.52,28.54,28.51,28.53,32000.0,22.0038,22.0193,21.9961,22.0115,32000.0
2013-03-14 14:25:00,28.54,28.54,28.5,28.51,45200.0,22.0193,22.0193,21.9884,21.9961,45200.0
2013-03-14 14:30:00,28.51,28.51,28.48,28.48,30000.0,21.9961,21.9961,21.973,21.973,30000.0
2013-03-14 14:35:00,28.48,28.51,28.48,28.51,79400.0,21.973,21.9961,21.973,21.9961,79400.0
2013-03-14 14:40:00,28.51,28.51,28.5,28.5,22800.0,21.9961,21.9961,21.9884,21.9884,22800.0
2013-03-14 14:45:00,28.5,28.51,28.5,28.51,27800.0,21.9884,21.9961,21.9884,21.9961,27800.0
2013-03-14 14:50:00,28.51,28.51,28.5,28.51,29800.0,21.9961,21.9961,21.9884,21.9961,29800.0
2013-03-14 14:55:00,28.5,28.52,28.5,28.5,34800.0,21.9884,22.0038,21.9884,21.9884,34800.0
2013-03-14 15:00:00,28.51,28.51,28.48,28.51,96700.0,21.9961,21.9961,21.973,21.9961,96700.0
2013-03-14 15:05:00,28.51,28.51,28.49,28.49,38100.0,21.9961,21.9961,21.9807,21.9807,38100.0
2013-03-14 15:10:00,28.49,28.5,28.48,28.48,28900.0,21.9807,21.9884,21.973,21.973,28900.0
2013-03-14 15:15:00,28.49,28.5,28.48,28.5,66400.0,21.9807,21.9884,21.973,21.9884,66400.0
2013-03-14 15:20:00,28.5,28.53,28.49,28.53,75000.0,21.9884,22.0115,21.9807,22.0115,75000.0
2013-03-14 15:25:00,28.53,28.54,28.49,28.54,353000.0,22.0115,22.0193,21.9807,22.0193,353000.0
2013-03-14 15:30:00,28.54,28.55,28.52,28.52,484200.0,22.0193,22.027,22.0038,22.0038,484200.0
2013-03-14 15:35:00,28.52,28.55,28.52,28.52,348300.0,22.0038,22.027,22.0038,22.0038,348300.0
2013-03-14 15:40:00,28.52,28.52,28.5,28.5,167600.0,22.0038,22.0038,21.9884,21.9884,167600.0
2013-03-14 15:45:00,28.51,28.51,28.5,28.51,77600.0,21.9961,21.9961,21.9884,21.9961,77600.0
2013-03-14 15:50:00,28.52,28.54,28.51,28.51,187000.0,22.0038,22.0193,21.9961,21.9961,187000.0
2013-03-14 15:55:00,28.52,28.53,28.51,28.53,294000.0,22.0038,22.0115,21.9961,22.0115,294000.0
2013-03-15 09:30:00,28.41,28.54,28.38,28.53,4099600.0,21.919,22.0193,21.8958,22.0115,4099600.0
2013-03-15 09:35:00,28.53,28.55,28.5,28.51,149300.0,22.0115,22.027,21.9884,21.9961,149300.0
2013-03-15 09:40:00,28.51,28.54,28.51,28.53,78900.0,21.9961,22.0193,21.9961,22.0115,78900.0
2013-03-15 09:45:00,28.53,28.54,28.5,28.53,136200.0,22.0115,22.0193,21.9884,22.0115,136200.0
2013-03-15 09:50:00,28.53,28.54,28.47,28.49,154100.0,22.0115,22.0193,21.9653,21.9807,154100.0
2013-03-15 09:55:00,28.49,28.51,28.46,28.48,128700.0,21.9807,21.9961,21.9575,21.973,128700.0
2013-03-15 10:00:00,28.48,28.54,28.45,28.51,155600.0,21.973,22.0193,21.9498,21.9961,155600.0
2013-03-15 10:05:00,28.51,28.54,28.5,28.53,77200.0,21.9961,22.0193,21.9884,22.0115,77200.0
2013-03-15 10:10:00,28.54,28.58,28.52,28.54,272800.0,22.0193,22.0501,22.0038,22.0193,272800.0
2013-03-15 10:15:00,28.54,28.59,28.52,28.58,117400.0,22.0193,22.0578,22.0038,22.0501,117400.0
2013-03-15 10:20:00,28.57,28.62,28.57,28.62,106400.0,22.0424,22.081,22.0424,22.081,106400.0
2013-03-15 10:25:00,28.62,28.62,28.55,28.56,189000.0,22.081,22.081,22.027,22.0347,189000.0
2013-03-15 10:30:00,28.56,28.62,28.56,28.62,114600.0,22.0347,22.081,22.0347,22.081,114600.0
2013-03-15 10:35:00,28.62,28.62,28.57,28.58,130900.0,22.081,22.081,22.0424,22.0501,130900.0
2013-03-15 10:40:00,28.57,28.62,28.57,28.58,114900.0,22.0424,22.081,22.0424,22.0501,114900.0
2013-03-15 10:45:00,28.57,28.59,28.56,28.57,107300.0,22.0424,22.0578,22.0347,22.0424,107300.0
2013-03-15 10:50:00,28.56,28.57,28.51,28.52,151000.0,22.0347,22.0424,21.9961,22.0038,151000.0
2013-03-15 10:55:00,28.53,28.57,28.52,28.57,84500.0,22.0115,22.0424,22.0038,22.0424,84500.0
2013-03-15 11:00:00,28.57,28.59,28.56,28.59,54100.0,22.0424,22.0578,22.0347,22.0578,54100.0
2013-03-15 11:05:00,28.59,28.6,28.56,28.57,100400.0,22.0578,22.0656,22.0347,22.0424,100400.0
2013-03-15 11:10:00,28.57,28.57,28.55,28.56,108600.0,22.0424,22.0424,22.027,22.0347,108600.0
2013-03-15 11:15:00,28.56,28.59,28.54,28.59,122400.0,22.0347,22.0578,22.0193,22.0578,122400.0
2013-03-15 11:20:00,28.58,28.59,28.56,28.59,180600.0,22.0501,22.0578,22.0347,22.0578,180600.0
2013-03-15 11:25:00,28.59,28.62,28.59,28.62,206900.0,22.0578,22.081,22.0578,22.081,206900.0
2013-03-15 11:30:00,28.62,28.62,28.6,28.62,60400.0,22.081,22.081,22.0656,22.081,60400.0
2013-03-15 11:35:00,28.62,28.62,28.61,28.62,48300.0,22.081,22.081,22.0733,22.081,48300.0
2013-03-15 11:40:00,28.62,28.62,28.61,28.61,42100.0,22.081,22.081,22.0733,22.0733,42100.0
2013-03-15 11:45:00,28.61,28.65,28.61,28.65,152200.0,22.0733,22.1041,22.0733,22.1041,152200.0
2013-03-15 11:50:00,28.64,28.65,28.62,28.63,162000.0,22.0964,22.1041,22.081,22.0887,162000.0
2013-03-15 11:55:00,28.64,28.68,28.63,28.66,219600.0,22.0964,22.1273,22.0887,22.1118,219600.0
2013-03-15 12:00:00,28.67,28.67,28.6,28.6,153700.0,22.1196,22.1196,22.0656,22.0656,153700.0
2013-03-15 12:05:00,28.61,28.63,28.59,28.63,189500.0,22.0733,22.0887,22.0578,22.0887,189500.0
2013-03-15 12:10:00,28.63,28.63,28.6,28.61,38800.0,22.0887,22.0887,22.0656,22.0733,38800.0
2013-03-15 12:15:00,28.61,28.61,28.6,28.6,42000.0,22.0733,22.0733,22.0656,22.0656,42000.0
2013-03-15 12:20:00,28.61,28.64,28.61,28.62,118100.0,22.0733,22.0964,22.0733,22.081,118100.0
2013-03-15 12:25:00,28.63,28.63,28.62,28.63,54500.0,22.0887,22.0887,22.081,22.0887,54500.0
2013-03-15 12:30:00,28.62,28.64,28.62,28.62,111200.0,22.081,22.0964,22.081,22.081,111200.0
2013-03-15 12:35:00,28.62,28.63,28.6,28.61,51700.0,22.081,22.0887,22.0656,22.0733,51700.0
2013-03-15 12:40:00,28.61,28.61,28.6,28.61,32700.0,22.0733,22.0733,22.0656,22.0733,32700.0
2013-03-15 12:45:00,28.61,28.63,28.6,28.63,34300.0,22.0733,22.0887,22.0656,22.0887,34300.0
2013-03-15 12:50:00,28.62,28.63,28.6,28.61,39300.0,22.081,22.0887,22.0656,22.0733,39300.0
2013-03-15 12:55:00,28.61,28.63,28.6,28.62,75600.0,22.0733,22.0887,22.0656,22.081,75600.0
2013-03-15 13:00:00,28.62,28.64,28.61,28.61,90200.0,22.081,22.0964,22.0733,22.0733,90200.0
2013-03-15 13:05:00,28.61,28.62,28.6,28.61,45300.0,22.0733,22.081,22.0656,22.0733,45300.0
2013-03-15 13:10:00,28.61,28.61,28.57,28.59,94200.0,22.0733,22.0733,22.0424,22.0578,94200.0
2013-03-15 13:15:00,28.59,28.59,28.57,28.58,31000.0,22.0578,22.0578,22.0424,22.0501,31000.0
2013-03-15 13:20:00,28.58,28.58,28.57,28.58,20200.0,22.0501,22.0501,22.0424,22.0501,20200.0
2013-03-15 13:25:00,28.57,28.6,28.57,28.6,42000.0,22.0424,22.0656,22.0424,22.0656,42000.0
2013-03-15 13:30:00,28.6,28.61,28.59,28.61,32700.0,22.0656,22.0733,22.0578,22.0733,32700.0
2013-03-15 13:35:00,28.61,28.61,28.59,28.6,52500.0,22.0733,22.0733,22.0578,22.0656,52500.0
2013-03-15 13:40:00,28.59,28.6,28.59,28.6,33200.0,22.0578,22.0656,22.0578,22.0656,33200.0
2013-03-15 13:45:00,28.59,28.62,28.59,28.62,43200.0,22.0578,22.081,22.0578,22.081,43200.0
2013-03-15 13:50:00,28.62,28.62,28.61,28.62,24300.0,22.081,22.081,22.0733,22.081,24300.0
2013-03-15 13:55:00,28.62,28.62,28.58,28.59,100700.0,22.081,22.081,22.0501,22.0578,100700.0
2013-03-15 14:00:00,28.58,28.6,28.58,28.6,56600.0,22.0501,22.0656,22.0501,22.0656,56600.0
2013-03-15 14:05:00,28.6,28.6,28.57,28.58,49700.0,22.0656,22.0656,22.0424,22.0501,49700.0
2013-03-15 14:10:00,28.57,28.59,28.57,28.59,43800.0,22.0424,22.0578,22.0424,22.0578,43800.0
2013-03-15 14:15:00,28.59,28.6,28.57,28.57,50900.0,22.0578,22.0656,22.0424,22.0424,50900.0
2013-03-15 14:20:00,28.58,28.58,28.55,28.58,80700.0,22.0501,22.0501,22.027,22.0501,80700.0
2013-03-15 14:25:00,28.58,28.59,28.54,28.54,62900.0,22.0501,22.0578,22.0193,22.0193,62900.0
2013-03-15 14:30:00,28.55,28.57,28.54,28.56,52000.0,22.027,22.0424,22.0193,22.0347,52000.0
2013-03-15 14:35:00,28.57,28.57,28.52,28.54,94200.0,22.0424,22.0424,22.0038,22.0193,94200.0
2013-03-15 14:40:00,28.54,28.55,28.52,28.54,77300.0,22.0193,22.027,22.0038,22.0193,77300.0
2013-03-15 14:45:00,28.53,28.54,28.52,28.52,53200.0,22.0115,22.0193,22.0038,22.0038,53200.0
2013-03-15 14:50:00,28.52,28.53,28.5,28.53,100700.0,22.0038,22.0115,21.9884,22.0115,100700.0
2013-03-15 14:55:00,28.53,28.53,28.48,28.5,154500.0,22.0115,22.0115,21.973,21.9884,154500.0
2013-03-15 15:00:00,28.5,28.52,28.49,28.52,84400.0,21.9884,22.0038,21.9807,22.0038,84400.0
2013-03-15 15:05:00,28.52,28.52,28.47,28.49,169800.0,22.0038,22.0038,21.9653,21.9807,169800.0
2013-03-15 15:10:00,28.49,28.51,28.48,28.5,108900.0,21.9807,21.9961,21.973,21.9884,108900.0
2013-03-15 15:15:00,28.49,28.55,28.48,28.55,133200.0,21.9807,22.027,21.973,22.027,133200.0
2013-03-15 15:20:00,28.55,28.55,28.51,28.52,137700.0,22.027,22.027,21.9961,22.0038,137700.0
2013-03-15 15:25:00,28.51,28.57,28.51,28.57,106800.0,21.9961,22.0424,21.9961,22.0424,106800.0
2013-03-15 15:30:00,28.57,28.57,28.52,28.52,202400.0,22.0424,22.0424,22.0038,22.0038,202400.0
2013-03-15 15:35:00,28.53,28.53,28.51,28.53,178300.0,22.0115,22.0115,21.9961,22.0115,178300.0
2013-03-15 15:40:00,28.53,28.6,28.52,28.59,259500.0,22.0115,22.0656,22.0038,22.0578,259500.0
2013-03-15 15:45:00,28.58,28.61,28.58,28.61,159300.0,22.0501,22.0733,22.0501,22.0733,159300.0
2013-03-15 15:50:00,28.61,28.61,28.36,28.44,1404800.0,22.0733,22.0733,21.8804,21.9421,1404800.0
2013-03-15 15:55:00,28.45,28.45,28.39,28.4,1317200.0,21.9498,21.9498,21.9035,21.9112,1317200.0
2013-03-18 09:30:00,28.26,28.27,28.07,28.2,511000.0,21.8032,21.811,21.6566,21.7569,511000.0
2013-03-18 09:35:00,28.2,28.23,28.13,28.13,229600.0,21.7569,21.7801,21.7029,21.7029,229600.0
2013-03-18 09:40:00,28.13,28.16,28.1,28.16,314600.0,21.7029,21.7261,21.6798,21.7261,314600.0
2013-03-18 09:45:00,28.16,28.16,28.13,28.14,432200.0,21.7261,21.7261,21.7029,21.7107,432200.0
2013-03-18 09:50:00,28.16,28.16,28.11,28.12,368800.0,21.7261,21.7261,21.6875,21.6952,368800.0
2013-03-18 09:55:00,28.12,28.13,28.1,28.13,153000.0,21.6952,21.7029,21.6798,21.7029,153000.0
2013-03-18 10:00:00,28.12,28.14,28.1,28.13,397200.0,21.6952,21.7107,21.6798,21.7029,397200.0
2013-03-18 10:05:00,28.13,28.14,28.09,28.11,248200.0,21.7029,21.7107,21.6721,21.6875,248200.0
2013-03-18 10:10:00,28.11,28.12,28.1,28.12,153400.0,21.6875,21.6952,21.6798,21.6952,153400.0
2013-03-18 10:15:00,28.12,28.13,28.1,28.12,202200.0,21.6952,21.7029,21.6798,21.6952,202200.0
2013-03-18 10:20:00,28.12,28.13,28.09,28.1,197200.0,21.6952,21.7029,21.6721,21.6798,197200.0
2013-03-18 10:25:00,28.1,28.15,28.1,28.14,182600.0,21.6798,21.7184,21.6798,21.7107,182600.0
2013-03-18 10:30:00,28.14,28.18,28.14,28.17,143200.0,21.7107,21.7415,21.7107,21.7338,143200.0
2013-03-18 10:35:00,28.17,28.19,28.16,28.17,124600.0,21.7338,21.7492,21.7261,21.7338,124600.0
2013-03-18 10:40:00,28.17,28.22,28.17,28.2,153400.0,21.7338,21.7724,21.7338,21.7569,153400.0
2013-03-18 10:45:00,28.21,28.22,28.18,28.18,218800.0,21.7647,21.7724,21.7415,21.7415,218800.0
2013-03-18 10:50:00,28.18,28.22,28.18,28.21,128400.0,21.7415,21.7724,21.7415,21.7647,128400.0
2013-03-18 10:55:00,28.21,28.23,28.19,28.21,343200.0,21.7647,21.7801,21.7492,21.7647,343200.0
2013-03-18 11:00:00,28.2,28.22,28.17,28.22,486600.0,21.7569,21.7724,21.7338,21.7724,486600.0
2013-03-18 11:05:00,28.22,28.23,28.21,28.23,110400.0,21.7724,21.7801,21.7647,21.7801,110400.0
2013-03-18 11:10:00,28.23,28.27,28.22,28.27,242400.0,21.7801,21.811,21.7724,21.811,242400.0
2013-03-18 11:15:00,28.27,28.28,28.26,28.28,145200.0,21.811,21.8187,21.8032,21.8187,145200.0
2013-03-18 11:20:00,28.28,28.3,28.27,28.29,129800.0,21.8187,21.8341,21.811,21.8264,129800.0
2013-03-18 11:25:00,28.29,28.3,28.27,28.27,342000.0,21.8264,21.8341,21.811,21.811,342000.0
2013-03-18 11:30:00,28.28,28.29,28.27,28.27,134400.0,21.8187,21.8264,21.811,21.811,134400.0
2013-03-18 11:35:00,28.27,28.31,28.27,28.3,115600.0,21.811,21.8418,21.811,21.8341,115600.0
2013-03-18 11:40:00,28.29,28.31,28.27,28.27,175000.0,21.8264,21.8418,21.811,21.811,175000.0
2013-03-18 11:45:00,28.28,28.28,28.26,28.28,57200.0,21.8187,21.8187,21.8032,21.8187,57200.0
2013-03-18 11:50:00,28.28,28.33,28.28,28.33,136200.0,21.8187,21.8572,21.8187,21.8572,136200.0
2013-03-18 11:55:00,28.34,28.35,28.32,28.34,96400.0,21.865,21.8727,21.8495,21.865,96400.0
2013-03-18 12:00:00,28.34,28.37,28.33,28.36,36000.0,21.865,21.8881,21.8572,21.8804,36000.0
2013-03-18 12:05:00,28.37,28.4,28.36,28.38,113200.0,21.8881,21.9112,21.8804,21.8958,113200.0
2013-03-18 12:10:00,28.38,28.38,28.36,28.36,106200.0,21.8958,21.8958,21.8804,21.8804,106200.0
2013-03-18 12:15:00,28.36,28.4,28.36,28.4,82400.0,21.8804,21.9112,21.8804,21.9112,82400.0
2013-03-18 12:20:00,28.4,28.41,28.39,28.41,77200.0,21.9112,21.919,21.9035,21.919,77200.0
2013-03-18 12:25:00,28.41,28.42,28.4,28.41,77200.0,21.919,21.9267,21.9112,21.919,77200.0
2013-03-18 12:30:00,28.42,28.42,28.39,28.39,156400.0,21.9267,21.9267,21.9035,21.9035,156400.0
2013-03-18 12:35:00,28.39,28.39,28.38,28.38,33200.0,21.9035,21.9035,21.8958,21.8958,33200.0
2013-03-18 12:40:00,28.39,28.4,28.38,28.38,169200.0,21.9035,21.9112,21.8958,21.8958,169200.0
2013-03-18 12:45:00,28.38,28.41,28.38,28.4,250400.0,21.8958,21.919,21.8958,21.9112,250400.0
2013-03-18 12:50:00,28.4,28.41,28.4,28.4,149400.0,21.9112,21.919,21.9112,21.9112,149400.0
2013-03-18 12:55:00,28.4,28.42,28.39,28.41,139600.0,21.9112,21.9267,21.9035,21.919,139600.0
2013-03-18 13:00:00,28.42,28.42,28.39,28.39,94400.0,21.9267,21.9267,21.9035,21.9035,94400.0
2013-03-18 13:05:00,28.39,28.42,28.39,28.41,113600.0,21.9035,21.9267,21.9035,21.919,113600.0
2013-03-18 13:10:00,28.41,28.41,28.4,28.41,16400.0,21.919,21.919,21.9112,21.919,16400.0
2013-03-18 13:15:00,28.41,28.41,28.4,28.4,65800.0,21.919,21.919,21.9112,21.9112,65800.0
2013-03-18 13:20:00,28.4,28.43,28.4,28.43,158800.0,21.9112,21.9344,21.9112,21.9344,158800.0
2013-03-18 13:25:00,28.43,28.44,28.41,28.43,224600.0,21.9344,21.9421,21.919,21.9344,224600.0
2013-03-18 13:30:00,28.44,28.45,28.43,28.44,63200.0,21.9421,21.9498,21.9344,21.9421,63200.0
2013-03-18 13:35:00,28.44,28.45,28.43,28.43,107200.0,21.9421,21.9498,21.9344,21.9344,107200.0
2013-03-18 13:40:00,28.44,28.46,28.43,28.44,269600.0,21.9421,21.9575,21.9344,21.9421,269600.0
2013-03-18 13:45:00,28.44,28.44,28.43,28.43,80600.0,21.9421,21.9421,21.9344,21.9344,80600.0
2013-03-18 13:50:00,28.44,28.44,28.43,28.44,147800.0,21.9421,21.9421,21.9344,21.9421,147800.0
2013-03-18 13:55:00,28.44,28.44,28.38,28.39,222200.0,21.9421,21.9421,21.8958,21.9035,222200.0
2013-03-18 14:00:00,28.39,28.4,28.38,28.38,48600.0,21.9035,21.9112,21.8958,21.8958,48600.0
2013-03-18 14:05:00,28.39,28.41,28.38,28.41,76000.0,21.9035,21.919,21.8958,21.919,76000.0
2013-03-18 14:10:00,28.4,28.41,28.4,28.41,38400.0,21.9112,21.919,21.9112,21.919,38400.0
2013-03-18 14:15:00,28.41,28.44,28.41,28.42,128200.0,21.919,21.9421,21.919,21.9267,128200.0
2013-03-18 14:20:00,28.42,28.45,28.42,28.45,83200.0,21.9267,21.9498,21.9267,21.9498,83200.0
2013-03-18 14:25:00,28.45,28.46,28.43,28.46,107200.0,21.9498,21.9575,21.9344,21.9575,107200.0
2013-03-18 14:30:00,28.46,28.46,28.42,28.42,81000.0,21.9575,21.9575,21.9267,21.9267,81000.0
2013-03-18 14:35:00,28.42,28.43,28.41,28.42,67200.0,21.9267,21.9344,21.919,21.9267,67200.0
2013-03-18 14:40:00,28.43,28.44,28.42,28.43,96200.0,21.9344,21.9421,21.9267,21.9344,96200.0
2013-03-18 14:45:00,28.42,28.43,28.41,28.42,67200.0,21.9267,21.9344,21.919,21.9267,67200.0
2013-03-18 14:50:00,28.41,28.42,28.41,28.42,100000.0,21.919,21.9267,21.919,21.9267,100000.0
2013-03-18 14:55:00,28.41,28.42,28.37,28.38,691400.0,21.919,21.9267,21.8881,21.8958,691400.0
2013-03-18 15:00:00,28.39,28.41,28.37,28.37,345200.0,21.9035,21.919,21.8881,21.8881,345200.0
2013-03-18 15:05:00,28.37,28.39,28.36,28.38,214400.0,21.8881,21.9035,21.8804,21.8958,214400.0
2013-03-18 15:10:00,28.39,28.4,28.38,28.4,152400.0,21.9035,21.9112,21.8958,21.9112,152400.0
2013-03-18 15:15:00,28.4,28.41,28.37,28.39,474000.0,21.9112,21.919,21.8881,21.9035,474000.0
2013-03-18 15:20:00,28.39,28.39,28.35,28.36,128000.0,21.9035,21.9035,21.8727,21.8804,128000.0
2013-03-18 15:25:00,28.36,28.37,28.3,28.31,167400.0,21.8804,21.8881,21.8341,21.8418,167400.0
2013-03-18 15:30:00,28.32,28.33,28.3,28.32,218400.0,21.8495,21.8572,21.8341,21.8495,218400.0
2013-03-18 15:35:00,28.32,28.33,28.29,28.31,115000.0,21.8495,21.8572,21.8264,21.8418,115000.0
2013-03-18 15:40:00,28.3,28.32,28.29,28.29,155400.0,21.8341,21.8495,21.8264,21.8264,155400.0
2013-03-18 15:45:00,28.29,28.33,28.29,28.3,287400.0,21.8264,21.8572,21.8264,21.8341,287400.0
2013-03-18 15:50:00,28.3,28.32,28.29,28.3,301000.0,21.8341,21.8495,21.8264,21.8341,301000.0
2013-03-18 15:55:00,28.3,28.33,28.29,28.3,544800.0,21.8341,21.8572,21.8264,21.8341,544800.0
2013-03-19 09:30:00,28.29,28.38,28.28,28.37,265700.0,21.8264,21.8958,21.8187,21.8881,265700.0
2013-03-19 09:35:00,28.37,28.44,28.36,28.44,133800.0,21.8881,21.9421,21.8804,21.9421,133800.0
2013-03-19 09:40:00,28.44,28.49,28.38,28.47,121600.0,21.9421,21.9807,21.8958,21.9653,121600.0
2013-03-19 09:45:00,28.47,28.5,28.47,28.49,37700.0,21.9653,21.9884,21.9653,21.9807,37700.0
2013-03-19 09:50:00,28.5,28.5,28.47,28.49,37400.0,21.9884,21.9884,21.9653,21.9807,37400.0
2013-03-19 09:55:00,28.49,28.53,28.49,28.53,35700.0,21.9807,22.0115,21.9807,22.0115,35700.0
2013-03-19 10:00:00,28.53,28.53,28.49,28.51,67600.0,22.0115,22.0115,21.9807,21.9961,67600.0
2013-03-19 10:05:00,28.51,28.52,28.47,28.5,102500.0,21.9961,22.0038,21.9653,21.9884,102500.0
2013-03-19 10:10:00,28.5,28.51,28.46,28.48,73200.0,21.9884,21.9961,21.9575,21.973,73200.0
2013-03-19 10:15:00,28.49,28.54,28.48,28.51,482700.0,21.9807,22.0193,21.973,21.9961,482700.0
2013-03-19 10:20:00,28.52,28.54,28.5,28.5,71500.0,22.0038,22.0193,21.9884,21.9884,71500.0
2013-03-19 10:25:00,28.5,28.5,28.45,28.46,95100.0,21.9884,21.9884,21.9498,21.9575,95100.0
2013-03-19 10:30:00,28.46,28.46,28.42,28.44,80100.0,21.9575,21.9575,21.9267,21.9421,80100.0
2013-03-19 10:35:00,28.44,28.46,28.41,28.44,76500.0,21.9421,21.9575,21.919,21.9421,76500.0
2013-03-19 10:40:00,28.44,28.45,28.42,28.44,55100.0,21.9421,21.9498,21.9267,21.9421,55100.0
2013-03-19 10:45:00,28.44,28.45,28.41,28.41,116600.0,21.9421,21.9498,21.919,21.919,116600.0
2013-03-19 10:50:00,28.4,28.45,28.4,28.43,38000.0,21.9112,21.9498,21.9112,21.9344,38000.0
2013-03-19 10:55:00,28.44,28.46,28.43,28.46,34600.0,21.9421,21.9575,21.9344,21.9575,34600.0
2013-03-19 11:00:00,28.46,28.46,28.42,28.44,37200.0,21.9575,21.9575,21.9267,21.9421,37200.0
2013-03-19 11:05:00,28.43,28.45,28.43,28.45,23400.0,21.9344,21.9498,21.9344,21.9498,23400.0
2013-03-19 11:10:00,28.45,28.46,28.44,28.45,28300.0,21.9498,21.9575,21.9421,21.9498,28300.0
2013-03-19 11:15:00,28.46,28.47,28.45,28.46,21600.0,21.9575,21.9653,21.9498,21.9575,21600.0
2013-03-19 11:20:00,28.46,28.47,28.45,28.45,31400.0,21.9575,21.9653,21.9498,21.9498,31400.0
2013-03-19 11:25:00,28.45,28.46,28.45,28.46,43100.0,21.9498,21.9575,21.9498,21.9575,43100.0
2013-03-19 11:30:00,28.45,28.48,28.45,28.48,69400.0,21.9498,21.973,21.9498,21.973,69400.0
2013-03-19 11:35:00,28.47,28.48,28.45,28.45,32100.0,21.9653,21.973,21.9498,21.9498,32100.0
2013-03-19 11:40:00,28.44,28.46,28.43,28.43,51600.0,21.9421,21.9575,21.9344,21.9344,51600.0
2013-03-19 11:45:00,28.43,28.45,28.37,28.38,76500.0,21.9344,21.9498,21.8881,21.8958,76500.0
2013-03-19 11:50:00,28.38,28.39,28.34,28.36,64200.0,21.8958,21.9035,21.865,21.8804,64200.0
2013-03-19 11:55:00,28.36,28.37,28.29,28.32,160700.0,21.8804,21.8881,21.8264,21.8495,160700.0
2013-03-19 12:00:00,28.32,28.36,28.31,28.34,62500.0,21.8495,21.8804,21.8418,21.865,62500.0
2013-03-19 12:05:00,28.35,28.36,28.32,28.33,104500.0,21.8727,21.8804,21.8495,21.8572,104500.0
2013-03-19 12:10:00,28.32,28.33,28.3,28.33,70400.0,21.8495,21.8572,21.8341,21.8572,70400.0
2013-03-19 12:15:00,28.33,28.33,28.29,28.3,104800.0,21.8572,21.8572,21.8264,21.8341,104800.0
2013-03-19 12:20:00,28.3,28.31,28.29,28.29,97600.0,21.8341,21.8418,21.8264,21.8264,97600.0
2013-03-19 12:25:00,28.29,28.31,28.29,28.29,92600.0,21.8264,21.8418,21.8264,21.8264,92600.0
2013-03-19 12:30:00,28.3,28.3,28.27,28.29,95100.0,21.8341,21.8341,21.811,21.8264,95100.0
2013-03-19 12:35:00,28.29,28.3,28.29,28.3,80100.0,21.8264,21.8341,21.8264,21.8341,80100.0
2013-03-19 12:40:00,28.29,28.32,28.26,28.31,161400.0,21.8264,21.8495,21.8032,21.8418,161400.0
2013-03-19 12:45:00,28.31,28.32,28.3,28.3,62200.0,21.8418,21.8495,21.8341,21.8341,62200.0
2013-03-19 12:50:00,28.3,28.33,28.3,28.31,66600.0,21.8341,21.8572,21.8341,21.8418,66600.0
2013-03-19 12:55:00,28.31,28.31,28.28,28.29,33500.0,21.8418,21.8418,21.8187,21.8264,33500.0
2013-03-19 13:00:00,28.28,28.3,28.27,28.3,74400.0,21.8187,21.8341,21.811,21.8341,74400.0
2013-03-19 13:05:00,28.3,28.31,28.27,28.29,153300.0,21.8341,21.8418,21.811,21.8264,153300.0
2013-03-19 13:10:00,28.29,28.3,28.26,28.27,103400.0,21.8264,21.8341,21.8032,21.811,103400.0
2013-03-19 13:15:00,28.27,28.27,28.21,28.23,80000.0,21.811,21.811,21.7647,21.7801,80000.0
2013-03-19 13:20:00,28.23,28.23,28.19,28.19,172400.0,21.7801,21.7801,21.7492,21.7492,172400.0
2013-03-19 13:25:00,28.19,28.21,28.17,28.2,74700.0,21.7492,21.7647,21.7338,21.7569,74700.0
2013-03-19 13:30:00,28.21,28.22,28.18,28.2,240600.0,21.7647,21.7724,21.7415,21.7569,240600.0
2013-03-19 13:35:00,28.2,28.22,28.18,28.2,114100.0,21.7569,21.7724,21.7415,21.7569,114100.0
2013-03-19 13:40:00,28.19,28.19,28.17,28.19,60700.0,21.7492,21.7492,21.7338,21.7492,60700.0
2013-03-19 13:45:00,28.18,28.2,28.18,28.2,43900.0,21.7415,21.7569,21.7415,21.7569,43900.0
2013-03-19 13:50:00,28.2,28.2,28.18,28.19,28700.0,21.7569,21.7569,21.7415,21.7492,28700.0
2013-03-19 13:55:00,28.19,28.21,28.18,28.21,80600.0,21.7492,21.7647,21.7415,21.7647,80600.0
2013-03-19 14:00:00,28.21,28.22,28.19,28.2,91100.0,21.7647,21.7724,21.7492,21.7569,91100.0
2013-03-19 14:05:00,28.19,28.22,28.19,28.22,48000.0,21.7492,21.7724,21.7492,21.7724,48000.0
2013-03-19 14:10:00,28.22,28.23,28.21,28.21,37300.0,21.7724,21.7801,21.7647,21.7647,37300.0
2013-03-19 14:15:00,28.21,28.23,28.17,28.18,106000.0,21.7647,21.7801,21.7338,21.7415,106000.0
2013-03-19 14:20:00,28.18,28.21,28.17,28.21,178300.0,21.7415,21.7647,21.7338,21.7647,178300.0
2013-03-19 14:25:00,28.21,28.22,28.19,28.21,92600.0,21.7647,21.7724,21.7492,21.7647,92600.0
2013-03-19 14:30:00,28.21,28.23,28.2,28.21,110400.0,21.7647,21.7801,21.7569,21.7647,110400.0
2013-03-19 14:35:00,28.21,28.23,28.21,28.23,37400.0,21.7647,21.7801,21.7647,21.7801,37400.0
2013-03-19 14:40:00,28.23,28.23,28.22,28.23,51600.0,21.7801,21.7801,21.7724,21.7801,51600.0
2013-03-19 14:45:00,28.23,28.25,28.22,28.23,58500.0,21.7801,21.7955,21.7724,21.7801,58500.0
2013-03-19 14:50:00,28.24,28.25,28.22,28.23,64300.0,21.7878,21.7955,21.7724,21.7801,64300.0
2013-03-19 14:55:00,28.23,28.24,28.21,28.21,70200.0,21.7801,21.7878,21.7647,21.7647,70200.0
2013-03-19 15:00:00,28.21,28.25,28.21,28.24,63300.0,21.7647,21.7955,21.7647,21.7878,63300.0
2013-03-19 15:05:00,28.23,28.23,28.2,28.22,85700.0,21.7801,21.7801,21.7569,21.7724,85700.0
2013-03-19 15:10:00,28.23,28.3,28.22,28.29,129300.0,21.7801,21.8341,21.7724,21.8264,129300.0
2013-03-19 15:15:00,28.29,28.32,28.27,28.28,87300.0,21.8264,21.8495,21.811,21.8187,87300.0
2013-03-19 15:20:00,28.29,28.29,28.25,28.26,72700.0,21.8264,21.8264,21.7955,21.8032,72700.0
2013-03-19 15:25:00,28.26,28.27,28.25,28.25,94100.0,21.8032,21.811,21.7955,21.7955,94100.0
2013-03-19 15:30:00,28.25,28.27,28.24,28.25,70900.0,21.7955,21.811,21.7878,21.7955,70900.0
2013-03-19 15:35:00,28.25,28.28,28.24,28.26,97800.0,21.7955,21.8187,21.7878,21.8032,97800.0
2013-03-19 15:40:00,28.27,28.28,28.24,28.24,102800.0,21.811,21.8187,21.7878,21.7878,102800.0
2013-03-19 15:45:00,28.25,28.29,28.24,28.28,237000.0,21.7955,21.8264,21.7878,21.8187,237000.0
2013-03-19 15:50:00,28.28,28.35,28.28,28.33,174900.0,21.8187,21.8727,21.8187,21.8572,174900.0
2013-03-19 15:55:00,28.33,28.36,28.33,28.34,261200.0,21.8572,21.8804,21.8572,21.865,261200.0
2013-03-20 09:30:00,28.59,28.65,28.42,28.48,515000.0,22.0578,22.1041,21.9267,21.973,515000.0
2013-03-20 09:35:00,28.47,28.58,28.47,28.55,141800.0,21.9653,22.0501,21.9653,22.027,141800.0
2013-03-20 09:40:00,28.55,28.55,28.49,28.52,164400.0,22.027,22.027,21.9807,22.0038,164400.0
2013-03-20 09:45:00,28.51,28.52,28.44,28.45,69000.0,21.9961,22.0038,21.9421,21.9498,69000.0
2013-03-20 09:50:00,28.44,28.5,28.44,28.5,132400.0,21.9421,21.9884,21.9421,21.9884,132400.0
2013-03-20 09:55:00,28.49,28.5,28.47,28.47,92400.0,21.9807,21.9884,21.9653,21.9653,92400.0
2013-03-20 10:00:00,28.47,28.5,28.45,28.49,385600.0,21.9653,21.9884,21.9498,21.9807,385600.0
2013-03-20 10:05:00,28.48,28.51,28.48,28.5,220200.0,21.973,21.9961,21.973,21.9884,220200.0
2013-03-20 10:10:00,28.5,28.55,28.49,28.55,340600.0,21.9884,22.027,21.9807,22.027,340600.0
2013-03-20 10:15:00,28.55,28.56,28.53,28.56,212800.0,22.027,22.0347,22.0115,22.0347,212800.0
2013-03-20 10:20:00,28.55,28.57,28.54,28.56,433000.0,22.027,22.0424,22.0193,22.0347,433000.0
2013-03-20 10:25:00,28.55,28.58,28.55,28.58,116600.0,22.027,22.0501,22.027,22.0501,116600.0
2013-03-20 10:30:00,28.58,28.59,28.56,28.56,174400.0,22.0501,22.0578,22.0347,22.0347,174400.0
2013-03-20 10:35:00,28.56,28.57,28.54,28.55,796400.0,22.0347,22.0424,22.0193,22.027,796400.0
2013-03-20 10:40:00,28.54,28.57,28.54,28.55,168400.0,22.0193,22.0424,22.0193,22.027,168400.0
2013-03-20 10:45:00,28.55,28.56,28.53,28.54,106400.0,22.027,22.0347,22.0115,22.0193,106400.0
2013-03-20 10:50:00,28.53,28.54,28.51,28.53,315200.0,22.0115,22.0193,21.9961,22.0115,315200.0
2013-03-20 10:55:00,28.53,28.55,28.53,28.55,153000.0,22.0115,22.027,22.0115,22.027,153000.0
2013-03-20 11:00:00,28.55,28.58,28.55,28.57,119800.0,22.027,22.0501,22.027,22.0424,119800.0
2013-03-20 11:05:00,28.58,28.58,28.55,28.56,94400.0,22.0501,22.0501,22.027,22.0347,94400.0
2013-03-20 11:10:00,28.55,28.57,28.54,28.55,118400.0,22.027,22.0424,22.0193,22.027,118400.0
2013-03-20 11:15:00,28.55,28.55,28.52,28.52,106600.0,22.027,22.027,22.0038,22.0038,106600.0
2013-03-20 11:20:00,28.52,28.54,28.52,28.54,77200.0,22.0038,22.0193,22.0038,22.0193,77200.0
2013-03-20 11:25:00,28.53,28.57,28.53,28.56,94600.0,22.0115,22.0424,22.0115,22.0347,94600.0
2013-03-20 11:30:00,28.55,28.56,28.54,28.54,42800.0,22.027,22.0347,22.0193,22.0193,42800.0
2013-03-20 11:35:00,28.54,28.56,28.54,28.55,29400.0,22.0193,22.0347,22.0193,22.027,29400.0
2013-03-20 11:40:00,28.55,28.56,28.53,28.53,130600.0,22.027,22.0347,22.0115,22.0115,130600.0
2013-03-20 11:45:00,28.53,28.54,28.52,28.53,52200.0,22.0115,22.0193,22.0038,22.0115,52200.0
2013-03-20 11:50:00,28.52,28.54,28.52,28.53,217000.0,22.0038,22.0193,22.0038,22.0115,217000.0
2013-03-20 11:55:00,28.53,28.53,28.49,28.5,203800.0,22.0115,22.0115,21.9807,21.9884,203800.0
2013-03-20 12:00:00,28.49,28.5,28.47,28.48,166400.0,21.9807,21.9884,21.9653,21.973,166400.0
2013-03-20 12:05:00,28.47,28.5,28.47,28.5,70200.0,21.9653,21.9884,21.9653,21.9884,70200.0
2013-03-20 12:10:00,28.5,28.51,28.49,28.5,92800.0,21.9884,21.9961,21.9807,21.9884,92800.0
2013-03-20 12:15:00,28.5,28.5,28.47,28.48,102600.0,21.9884,21.9884,21.9653,21.973,102600.0
2013-03-20 12:20:00,28.47,28.49,28.46,28.47,50600.0,21.9653,21.9807,21.9575,21.9653,50600.0
2013-03-20 12:25:00,28.47,28.51,28.47,28.51,28600.0,21.9653,21.9961,21.9653,21.9961,28600.0
2013-03-20 12:30:00,28.51,28.52,28.5,28.51,51200.0,21.9961,22.0038,21.9884,21.9961,51200.0
2013-03-20 12:35:00,28.51,28.52,28.5,28.5,89600.0,21.9961,22.0038,21.9884,21.9884,89600.0
2013-03-20 12:40:00,28.49,28.51,28.49,28.5,93400.0,21.9807,21.9961,21.9807,21.9884,93400.0
2013-03-20 12:45:00,28.49,28.53,28.49,28.51,153400.0,21.9807,22.0115,21.9807,21.9961,153400.0
2013-03-20 12:50:00,28.52,28.52,28.51,28.52,71400.0,22.0038,22.0038,21.9961,22.0038,71400.0
2013-03-20 12:55:00,28.5,28.52,28.5,28.51,66600.0,21.9884,22.0038,21.9884,21.9961,66600.0
2013-03-20 13:00:00,28.51,28.52,28.5,28.5,26200.0,21.9961,22.0038,21.9884,21.9884,26200.0
2013-03-20 13:05:00,28.5,28.51,28.5,28.5,25200.0,21.9884,21.9961,21.9884,21.9884,25200.0
2013-03-20 13:10:00,28.5,28.51,28.5,28.5,46600.0,21.9884,21.9961,21.9884,21.9884,46600.0
2013-03-20 13:15:00,28.51,28.51,28.5,28.5,24000.0,21.9961,21.9961,21.9884,21.9884,24000.0
2013-03-20 13:20:00,28.51,28.51,28.5,28.5,35000.0,21.9961,21.9961,21.9884,21.9884,35000.0
2013-03-20 13:25:00,28.51,28.51,28.5,28.51,28800.0,21.9961,21.9961,21.9884,21.9961,28800.0
2013-03-20 13:30:00,28.51,28.53,28.5,28.51,130200.0,21.9961,22.0115,21.9884,21.9961,130200.0
2013-03-20 13:35:00,28.5,28.51,28.5,28.51,19600.0,21.9884,21.9961,21.9884,21.9961,19600.0
2013-03-20 13:40:00,28.51,28.53,28.49,28.51,163000.0,21.9961,22.0115,21.9807,21.9961,163000.0
2013-03-20 13:45:00,28.51,28.54,28.5,28.52,176800.0,21.9961,22.0193,21.9884,22.0038,176800.0
2013-03-20 13:50:00,28.52,28.55,28.52,28.55,111800.0,22.0038,22.027,22.0038,22.027,111800.0
2013-03-20 13:55:00,28.54,28.56,28.54,28.55,107000.0,22.0193,22.0347,22.0193,22.027,107000.0
2013-03-20 14:00:00,28.54,28.57,28.53,28.56,202200.0,22.0193,22.0424,22.0115,22.0347,202200.0
2013-03-20 14:05:00,28.55,28.59,28.54,28.55,234400.0,22.027,22.0578,22.0193,22.027,234400.0
2013-03-20 14:10:00,28.55,28.55,28.53,28.54,51600.0,22.027,22.027,22.0115,22.0193,51600.0
2013-03-20 14:15:00,28.54,28.57,28.54,28.55,117800.0,22.0193,22.0424,22.0193,22.027,117800.0
2013-03-20 14:20:00,28.55,28.61,28.55,28.6,340800.0,22.027,22.0733,22.027,22.0656,340800.0
2013-03-20 14:25:00,28.6,28.61,28.57,28.6,282800.0,22.0656,22.0733,22.0424,22.0656,282800.0
2013-03-20 14:30:00,28.59,28.62,28.59,28.6,85000.0,22.0578,22.081,22.0578,22.0656,85000.0
2013-03-20 14:35:00,28.6,28.63,28.59,28.61,199000.0,22.0656,22.0887,22.0578,22.0733,199000.0
2013-03-20 14:40:00,28.62,28.66,28.62,28.63,469600.0,22.081,22.1118,22.081,22.0887,469600.0
2013-03-20 14:45:00,28.63,28.66,28.62,28.65,258400.0,22.0887,22.1118,22.081,22.1041,258400.0
2013-03-20 14:50:00,28.65,28.66,28.62,28.63,210800.0,22.1041,22.1118,22.081,22.0887,210800.0
2013-03-20 14:55:00,28.62,28.63,28.62,28.63,54000.0,22.081,22.0887,22.081,22.0887,54000.0
2013-03-20 15:00:00,28.62,28.63,28.6,28.61,161600.0,22.081,22.0887,22.0656,22.0733,161600.0
2013-03-20 15:05:00,28.6,28.64,28.6,28.64,223400.0,22.0656,22.0964,22.0656,22.0964,223400.0
2013-03-20 15:10:00,28.63,28.66,28.63,28.66,392200.0,22.0887,22.1118,22.0887,22.1118,392200.0
2013-03-20 15:15:00,28.66,28.66,28.63,28.64,256600.0,22.1118,22.1118,22.0887,22.0964,256600.0
2013-03-20 15:20:00,28.64,28.65,28.62,28.63,173200.0,22.0964,22.1041,22.081,22.0887,173200.0
2013-03-20 15:25:00,28.63,28.64,28.62,28.63,200200.0,22.0887,22.0964,22.081,22.0887,200200.0
2013-03-20 15:30:00,28.62,28.63,28.6,28.61,353800.0,22.081,22.0887,22.0656,22.0733,353800.0
2013-03-20 15:35:00,28.61,28.65,28.6,28.63,161000.0,22.0733,22.1041,22.0656,22.0887,161000.0
2013-03-20 15:40:00,28.64,28.68,28.64,28.66,450800.0,22.0964,22.1273,22.0964,22.1118,450800.0
2013-03-20 15:45:00,28.67,28.7,28.65,28.7,637200.0,22.1196,22.1427,22.1041,22.1427,637200.0
2013-03-20 15:50:00,28.7,28.72,28.65,28.67,522800.0,22.1427,22.1581,22.1041,22.1196,522800.0
2013-03-20 15:55:00,28.67,28.7,28.66,28.68,863000.0,22.1196,22.1427,22.1118,22.1273,863000.0
2013-03-21 09:30:00,28.65,28.74,28.57,28.59,195700.0,22.1041,22.1736,22.0424,22.0578,195700.0
2013-03-21 09:35:00,28.59,28.6,28.54,28.56,124500.0,22.0578,22.0656,22.0193,22.0347,124500.0
2013-03-21 09:40:00,28.56,28.57,28.52,28.55,99000.0,22.0347,22.0424,22.0038,22.027,99000.0
2013-03-21 09:45:00,28.55,28.58,28.54,28.56,44600.0,22.027,22.0501,22.0193,22.0347,44600.0
2013-03-21 09:50:00,28.57,28.57,28.5,28.5,120800.0,22.0424,22.0424,21.9884,21.9884,120800.0
2013-03-21 09:55:00,28.51,28.52,28.5,28.51,85200.0,21.9961,22.0038,21.9884,21.9961,85200.0
2013-03-21 10:00:00,28.51,28.51,28.5,28.51,122400.0,21.9961,21.9961,21.9884,21.9961,122400.0
2013-03-21 10:05:00,28.51,28.52,28.5,28.51,92200.0,21.9961,22.0038,21.9884,21.9961,92200.0
2013-03-21 10:10:00,28.51,28.52,28.49,28.51,136600.0,21.9961,22.0038,21.9807,21.9961,136600.0
2013-03-21 10:15:00,28.51,28.52,28.49,28.5,243500.0,21.9961,22.0038,21.9807,21.9884,243500.0
2013-03-21 10:20:00,28.5,28.52,28.49,28.51,128500.0,21.9884,22.0038,21.9807,21.9961,128500.0
2013-03-21 10:25:00,28.51,28.52,28.49,28.52,88000.0,21.9961,22.0038,21.9807,22.0038,88000.0
2013-03-21 10:30:00,28.52,28.52,28.5,28.52,78600.0,22.0038,22.0038,21.9884,22.0038,78600.0
2013-03-21 10:35:00,28.52,28.52,28.49,28.49,79300.0,22.0038,22.0038,21.9807,21.9807,79300.0
2013-03-21 10:40:00,28.5,28.53,28.49,28.51,68200.0,21.9884,22.0115,21.9807,21.9961,68200.0
2013-03-21 10:45:00,28.51,28.53,28.5,28.53,65500.0,21.9961,22.0115,21.9884,22.0115,65500.0
2013-03-21 10:50:00,28.52,28.53,28.5,28.52,76900.0,22.0038,22.0115,21.9884,22.0038,76900.0
2013-03-21 10:55:00,28.51,28.52,28.5,28.5,52000.0,21.9961,22.0038,21.9884,21.9884,52000.0
2013-03-21 11:00:00,28.51,28.51,28.48,28.5,134800.0,21.9961,21.9961,21.973,21.9884,134800.0
2013-03-21 11:05:00,28.5,28.51,28.47,28.48,293100.0,21.9884,21.9961,21.9653,21.973,293100.0
2013-03-21 11:10:00,28.48,28.5,28.48,28.49,91100.0,21.973,21.9884,21.973,21.9807,91100.0
2013-03-21 11:15:00,28.49,28.5,28.48,28.5,114400.0,21.9807,21.9884,21.973,21.9884,114400.0
2013-03-21 11:20:00,28.51,28.52,28.49,28.5,96100.0,21.9961,22.0038,21.9807,21.9884,96100.0
2013-03-21 11:25:00,28.5,28.51,28.48,28.49,67600.0,21.9884,21.9961,21.973,21.9807,67600.0
2013-03-21 11:30:00,28.49,28.51,28.48,28.51,115000.0,21.9807,21.9961,21.973,21.9961,115000.0
2013-03-21 11:35:00,28.5,28.55,28.5,28.51,181900.0,21.9884,22.027,21.9884,21.9961,181900.0
2013-03-21 11:40:00,28.51,28.52,28.5,28.52,65300.0,21.9961,22.0038,21.9884,22.0038,65300.0
2013-03-21 11:45:00,28.52,28.53,28.5,28.51,70700.0,22.0038,22.0115,21.9884,21.9961,70700.0
2013-03-21 11:50:00,28.51,28.52,28.49,28.52,85700.0,21.9961,22.0038,21.9807,22.0038,85700.0
2013-03-21 11:55:00,28.52,28.52,28.51,28.52,26900.0,22.0038,22.0038,21.9961,22.0038,26900.0
2013-03-21 12:00:00,28.52,28.54,28.51,28.54,62000.0,22.0038,22.0193,21.9961,22.0193,62000.0
2013-03-21 12:05:00,28.54,28.54,28.51,28.52,56300.0,22.0193,22.0193,21.9961,22.0038,56300.0
2013-03-21 12:10:00,28.52,28.52,28.5,28.52,58000.0,22.0038,22.0038,21.9884,22.0038,58000.0
2013-03-21 12:15:00,28.52,28.52,28.5,28.51,37200.0,22.0038,22.0038,21.9884,21.9961,37200.0
2013-03-21 12:20:00,28.51,28.51,28.5,28.5,26300.0,21.9961,21.9961,21.9884,21.9884,26300.0
2013-03-21 12:25:00,28.51,28.52,28.48,28.5,117700.0,21.9961,22.0038,21.973,21.9884,117700.0
2013-03-21 12:30:00,28.5,28.52,28.49,28.5,107100.0,21.9884,22.0038,21.9807,21.9884,107100.0
2013-03-21 12:35:00,28.5,28.51,28.49,28.51,61600.0,21.9884,21.9961,21.9807,21.9961,61600.0
2013-03-21 12:40:00,28.51,28.53,28.5,28.52,46700.0,21.9961,22.0115,21.9884,22.0038,46700.0
2013-03-21 12:45:00,28.52,28.53,28.49,28.5,57300.0,22.0038,22.0115,21.9807,21.9884,57300.0
2013-03-21 12:50:00,28.49,28.51,28.49,28.5,86600.0,21.9807,21.9961,21.9807,21.9884,86600.0
2013-03-21 12:55:00,28.5,28.51,28.49,28.5,68400.0,21.9884,21.9961,21.9807,21.9884,68400.0
2013-03-21 13:00:00,28.49,28.51,28.47,28.5,120900.0,21.9807,21.9961,21.9653,21.9884,120900.0
2013-03-21 13:05:00,28.49,28.51,28.49,28.49,44400.0,21.9807,21.9961,21.9807,21.9807,44400.0
2013-03-21 13:10:00,28.5,28.5,28.48,28.5,47200.0,21.9884,21.9884,21.973,21.9884,47200.0
2013-03-21 13:15:00,28.5,28.5,28.44,28.45,81000.0,21.9884,21.9884,21.9421,21.9498,81000.0
2013-03-21 13:20:00,28.45,28.47,28.42,28.42,72800.0,21.9498,21.9653,21.9267,21.9267,72800.0
2013-03-21 13:25:00,28.42,28.44,28.42,28.43,45300.0,21.9267,21.9421,21.9267,21.9344,45300.0
2013-03-21 13:30:00,28.43,28.44,28.41,28.43,199900.0,21.9344,21.9421,21.919,21.9344,199900.0
2013-03-21 13:35:00,28.43,28.45,28.42,28.44,59600.0,21.9344,21.9498,21.9267,21.9421,59600.0
2013-03-21 13:40:00,28.45,28.45,28.43,28.44,86300.0,21.9498,21.9498,21.9344,21.9421,86300.0
2013-03-21 13:45:00,28.44,28.47,28.42,28.46,80000.0,21.9421,21.9653,21.9267,21.9575,80000.0
2013-03-21 13:50:00,28.47,28.47,28.45,28.46,57000.0,21.9653,21.9653,21.9498,21.9575,57000.0
2013-03-21 13:55:00,28.46,28.48,28.45,28.48,51900.0,21.9575,21.973,21.9498,21.973,51900.0
2013-03-21 14:00:00,28.47,28.48,28.42,28.42,86200.0,21.9653,21.973,21.9267,21.9267,86200.0
2013-03-21 14:05:00,28.43,28.45,28.41,28.45,103100.0,21.9344,21.9498,21.919,21.9498,103100.0
2013-03-21 14:10:00,28.45,28.48,28.44,28.46,138000.0,21.9498,21.973,21.9421,21.9575,138000.0
2013-03-21 14:15:00,28.46,28.5,28.44,28.49,106700.0,21.9575,21.9884,21.9421,21.9807,106700.0
2013-03-21 14:20:00,28.48,28.5,28.46,28.5,48200.0,21.973,21.9884,21.9575,21.9884,48200.0
2013-03-21 14:25:00,28.5,28.52,28.49,28.51,35700.0,21.9884,22.0038,21.9807,21.9961,35700.0
2013-03-21 14:30:00,28.51,28.52,28.48,28.48,67200.0,21.9961,22.0038,21.973,21.973,67200.0
2013-03-21 14:35:00,28.49,28.49,28.45,28.46,94600.0,21.9807,21.9807,21.9498,21.9575,94600.0
2013-03-21 14:40:00,28.45,28.47,28.45,28.46,103700.0,21.9498,21.9653,21.9498,21.9575,103700.0
2013-03-21 14:45:00,28.46,28.5,28.45,28.5,111000.0,21.9575,21.9884,21.9498,21.9884,111000.0
2013-03-21 14:50:00,28.5,28.52,28.49,28.52,137700.0,21.9884,22.0038,21.9807,22.0038,137700.0
2013-03-21 14:55:00,28.52,28.58,28.52,28.58,90700.0,22.0038,22.0501,22.0038,22.0501,90700.0
2013-03-21 15:00:00,28.58,28.6,28.56,28.58,166000.0,22.0501,22.0656,22.0347,22.0501,166000.0
2013-03-21 15:05:00,28.57,28.58,28.54,28.57,137600.0,22.0424,22.0501,22.0193,22.0424,137600.0
2013-03-21 15:10:00,28.57,28.59,28.56,28.58,120700.0,22.0424,22.0578,22.0347,22.0501,120700.0
2013-03-21 15:15:00,28.58,28.58,28.52,28.54,166300.0,22.0501,22.0501,22.0038,22.0193,166300.0
2013-03-21 15:20:00,28.54,28.55,28.52,28.55,78000.0,22.0193,22.027,22.0038,22.027,78000.0
2013-03-21 15:25:00,28.55,28.58,28.54,28.58,106100.0,22.027,22.0501,22.0193,22.0501,106100.0
2013-03-21 15:30:00,28.58,28.58,28.53,28.53,132300.0,22.0501,22.0501,22.0115,22.0115,132300.0
2013-03-21 15:35:00,28.53,28.56,28.52,28.55,249100.0,22.0115,22.0347,22.0038,22.027,249100.0
2013-03-21 15:40:00,28.55,28.55,28.5,28.51,150100.0,22.027,22.027,21.9884,21.9961,150100.0
2013-03-21 15:45:00,28.5,28.56,28.48,28.56,302500.0,21.9884,22.0347,21.973,22.0347,302500.0
2013-03-21 15:50:00,28.56,28.58,28.55,28.57,203900.0,22.0347,22.0501,22.027,22.0424,203900.0
2013-03-21 15:55:00,28.56,28.6,28.54,28.55,877500.0,22.0347,22.0656,22.0193,22.027,877500.0
2013-03-22 09:30:00,29.35,29.7,29.27,29.33,1797400.0,22.6442,22.9142,22.5825,22.6288,1797400.0
2013-03-22 09:35:00,29.32,29.48,29.27,29.47,1142500.0,22.6211,22.7445,22.5825,22.7368,1142500.0
2013-03-22 09:40:00,29.46,29.53,29.36,29.47,1172600.0,22.7291,22.7831,22.6519,22.7368,1172600.0
2013-03-22 09:45:00,29.47,29.5,29.45,29.5,642500.0,22.7368,22.7599,22.7213,22.7599,642500.0
2013-03-22 09:50:00,29.5,29.6,29.43,29.46,790800.0,22.7599,22.8371,22.7059,22.7291,790800.0
2013-03-22 09:55:00,29.46,29.74,29.46,29.66,1389600.0,22.7291,22.9451,22.7291,22.8834,1389600.0
2013-03-22 10:00:00,29.67,29.74,29.61,29.68,909000.0,22.8911,22.9451,22.8448,22.8988,909000.0
2013-03-22 10:05:00,29.69,29.88,29.67,29.85,866800.0,22.9065,23.0531,22.8911,23.03,866800.0
2013-03-22 10:10:00,29.85,29.87,29.77,29.8,825200.0,23.03,23.0454,22.9682,22.9914,825200.0
2013-03-22 10:15:00,29.8,29.96,29.79,29.89,1033100.0,22.9914,23.1148,22.9837,23.0608,1033100.0
2013-03-22 10:20:00,29.89,29.9,29.77,29.79,751300.0,23.0608,23.0685,22.9682,22.9837,751300.0
2013-03-22 10:25:00,29.79,29.8,29.67,29.71,493600.0,22.9837,22.9914,22.8911,22.9219,493600.0
2013-03-22 10:30:00,29.71,29.74,28.56,29.73,800000.0,22.9219,22.9451,22.0347,22.9374,800000.0
2013-03-22 10:35:00,29.73,29.75,29.67,29.68,452900.0,22.9374,22.9528,22.8911,22.8988,452900.0
2013-03-22 10:40:00,29.68,29.8,29.67,29.75,605300.0,22.8988,22.9914,22.8911,22.9528,605300.0
2013-03-22 10:45:00,29.76,29.85,29.74,29.82,496200.0,22.9605,23.03,22.9451,23.0068,496200.0
2013-03-22 10:50:00,29.83,29.83,29.79,29.8,313500.0,23.0145,23.0145,22.9837,22.9914,313500.0
2013-03-22 10:55:00,29.8,29.81,29.73,29.8,583900.0,22.9914,22.9991,22.9374,22.9914,583900.0
2013-03-22 11:00:00,29.8,29.85,29.78,29.8,389000.0,22.9914,23.03,22.976,22.9914,389000.0
2013-03-22 11:05:00,29.8,29.8,29.75,29.76,216900.0,22.9914,22.9914,22.9528,22.9605,216900.0
2013-03-22 11:10:00,29.77,29.78,29.7,29.72,264700.0,22.9682,22.976,22.9142,22.9297,264700.0
2013-03-22 11:15:00,29.72,29.77,29.72,29.77,212400.0,22.9297,22.9682,22.9297,22.9682,212400.0
2013-03-22 11:20:00,29.77,29.81,29.75,29.8,321900.0,22.9682,22.9991,22.9528,22.9914,321900.0
2013-03-22 11:25:00,29.81,29.86,29.8,29.86,227900.0,22.9991,23.0377,22.9914,23.0377,227900.0
2013-03-22 11:30:00,29.85,29.9,29.84,29.89,311000.0,23.03,23.0685,23.0222,23.0608,311000.0
2013-03-22 11:35:00,29.88,29.9,29.82,29.82,348800.0,23.0531,23.0685,23.0068,23.0068,348800.0
2013-03-22 11:40:00,29.82,29.82,29.75,29.78,457500.0,23.0068,23.0068,22.9528,22.976,457500.0
2013-03-22 11:45:00,29.78,29.83,29.77,29.81,324800.0,22.976,23.0145,22.9682,22.9991,324800.0
2013-03-22 11:50:00,29.82,29.9,29.81,29.84,484400.0,23.0068,23.0685,22.9991,23.0222,484400.0
2013-03-22 11:55:00,29.85,29.86,29.8,29.81,259900.0,23.03,23.0377,22.9914,22.9991,259900.0
2013-03-22 12:00:00,29.81,29.86,29.8,29.84,279400.0,22.9991,23.0377,22.9914,23.0222,279400.0
2013-03-22 12:05:00,29.84,29.86,29.83,29.86,41800.0,23.0222,23.0377,23.0145,23.0377,41800.0
2013-03-22 12:10:00,29.86,29.89,29.82,29.83,199500.0,23.0377,23.0608,23.0068,23.0145,199500.0
2013-03-22 12:15:00,29.82,29.86,29.82,29.86,146300.0,23.0068,23.0377,23.0068,23.0377,146300.0
2013-03-22 12:20:00,29.86,29.9,29.85,29.88,160200.0,23.0377,23.0685,23.03,23.0531,160200.0
2013-03-22 12:25:00,29.88,29.95,29.88,29.94,289800.0,23.0531,23.1071,23.0531,23.0994,289800.0
2013-03-22 12:30:00,29.94,30.06,29.93,29.97,815900.0,23.0994,23.192,23.0917,23.1225,815900.0
2013-03-22 12:35:00,29.97,30.02,29.97,30.0,384200.0,23.1225,23.1611,23.1225,23.1457,384200.0
2013-03-22 12:40:00,30.0,30.03,29.98,30.0,390700.0,23.1457,23.1688,23.1303,23.1457,390700.0
2013-03-22 12:45:00,30.01,30.04,30.0,30.04,207700.0,23.1534,23.1765,23.1457,23.1765,207700.0
2013-03-22 12:50:00,30.03,30.09,30.03,30.09,227900.0,23.1688,23.2151,23.1688,23.2151,227900.0
2013-03-22 12:55:00,30.09,30.1,30.05,30.08,293900.0,23.2151,23.2228,23.1843,23.2074,293900.0
2013-03-22 13:00:00,30.07,30.08,30.05,30.06,283500.0,23.1997,23.2074,23.1843,23.192,283500.0
2013-03-22 13:05:00,30.06,30.07,30.05,30.06,126700.0,23.192,23.1997,23.1843,23.192,126700.0
2013-03-22 13:10:00,30.05,30.12,30.01,30.01,360700.0,23.1843,23.2383,23.1534,23.1534,360700.0
2013-03-22 13:15:00,30.01,30.02,29.97,29.97,227900.0,23.1534,23.1611,23.1225,23.1225,227900.0
2013-03-22 13:20:00,29.97,30.03,29.94,30.02,157000.0,23.1225,23.1688,23.0994,23.1611,157000.0
2013-03-22 13:25:00,30.02,30.04,30.0,30.01,173900.0,23.1611,23.1765,23.1457,23.1534,173900.0
2013-03-22 13:30:00,30.01,30.04,29.97,29.98,203400.0,23.1534,23.1765,23.1225,23.1303,203400.0
2013-03-22 13:35:00,29.99,29.99,29.93,29.93,108100.0,23.138,23.138,23.0917,23.0917,108100.0
2013-03-22 13:40:00,29.94,29.96,29.93,29.94,132000.0,23.0994,23.1148,23.0917,23.0994,132000.0
2013-03-22 13:45:00,29.94,29.95,29.94,29.95,80600.0,23.0994,23.1071,23.0994,23.1071,80600.0
2013-03-22 13:50:00,29.95,29.96,29.91,29.92,234200.0,23.1071,23.1148,23.0762,23.084,234200.0
2013-03-22 13:55:00,29.91,29.96,29.91,29.95,93300.0,23.0762,23.1148,23.0762,23.1071,93300.0
2013-03-22 14:00:00,29.96,29.96,29.93,29.95,261500.0,23.1148,23.1148,23.0917,23.1071,261500.0
2013-03-22 14:05:00,29.96,29.96,29.93,29.94,142800.0,23.1148,23.1148,23.0917,23.0994,142800.0
2013-03-22 14:10:00,29.94,29.95,29.93,29.95,274600.0,23.0994,23.1071,23.0917,23.1071,274600.0
2013-03-22 14:15:00,29.94,30.0,29.94,29.99,218400.0,23.0994,23.1457,23.0994,23.138,218400.0
2013-03-22 14:20:00,29.99,30.0,29.97,29.98,240100.0,23.138,23.1457,23.1225,23.1303,240100.0
2013-03-22 14:25:00,29.98,29.98,29.96,29.96,228200.0,23.1303,23.1303,23.1148,23.1148,228200.0
2013-03-22 14:30:00,29.96,29.97,29.91,29.92,216800.0,23.1148,23.1225,23.0762,23.084,216800.0
2013-03-22 14:35:00,29.91,29.96,29.9,29.94,389700.0,23.0762,23.1148,23.0685,23.0994,389700.0
2013-03-22 14:40:00,29.94,29.95,29.86,29.88,188000.0,23.0994,23.1071,23.0377,23.0531,188000.0
2013-03-22 14:45:00,29.87,29.91,29.87,29.9,57100.0,23.0454,23.0762,23.0454,23.0685,57100.0
2013-03-22 14:50:00,29.9,29.91,29.89,29.9,192500.0,23.0685,23.0762,23.0608,23.0685,192500.0
2013-03-22 14:55:00,29.89,29.9,29.85,29.86,147500.0,23.0608,23.0685,23.03,23.0377,147500.0
2013-03-22 15:00:00,29.86,29.87,29.8,29.8,385300.0,23.0377,23.0454,22.9914,22.9914,385300.0
2013-03-22 15:05:00,29.81,29.83,29.75,29.77,282500.0,22.9991,23.0145,22.9528,22.9682,282500.0
2013-03-22 15:10:00,29.78,29.78,29.75,29.77,154900.0,22.976,22.976,22.9528,22.9682,154900.0
2013-03-22 15:15:00,29.77,29.78,29.74,29.77,368700.0,22.9682,22.976,22.9451,22.9682,368700.0
2013-03-22 15:20:00,29.76,29.77,29.75,29.75,253500.0,22.9605,22.9682,22.9528,22.9528,253500.0
2013-03-22 15:25:00,29.76,29.76,29.66,29.68,335900.0,22.9605,22.9605,22.8834,22.8988,335900.0
2013-03-22 15:30:00,29.67,29.71,29.66,29.7,350200.0,22.8911,22.9219,22.8834,22.9142,350200.0
2013-03-22 15:35:00,29.7,29.73,29.69,29.71,351200.0,22.9142,22.9374,22.9065,22.9219,351200.0
2013-03-22 15:40:00,29.71,29.75,29.7,29.7,379700.0,22.9219,22.9528,22.9142,22.9142,379700.0
2013-03-22 15:45:00,29.71,29.76,29.7,29.72,427600.0,22.9219,22.9605,22.9142,22.9297,427600.0
2013-03-22 15:50:00,29.72,29.73,29.67,29.69,560300.0,22.9297,22.9374,22.8911,22.9065,560300.0
2013-03-22 15:55:00,29.68,29.74,29.65,29.74,929200.0,22.8988,22.9451,22.8757,22.9451,929200.0
2013-03-25 09:30:00,29.93,30.3,29.9,30.27,1172200.0,23.0917,23.3771,23.0685,23.354,1172200.0
2013-03-25 09:35:00,30.28,30.28,30.14,30.14,634200.0,23.3617,23.3617,23.2537,23.2537,634200.0
2013-03-25 09:40:00,30.13,30.16,30.08,30.13,322400.0,23.246,23.2691,23.2074,23.246,322400.0
2013-03-25 09:45:00,30.14,30.2,30.07,30.08,210800.0,23.2537,23.3,23.1997,23.2074,210800.0
2013-03-25 09:50:00,30.08,30.23,30.04,30.22,293300.0,23.2074,23.3231,23.1765,23.3154,293300.0
2013-03-25 09:55:00,30.21,30.22,30.1,30.15,223800.0,23.3077,23.3154,23.2228,23.2614,223800.0
2013-03-25 10:00:00,30.15,30.15,30.13,30.14,229800.0,23.2614,23.2614,23.246,23.2537,229800.0
2013-03-25 10:05:00,30.13,30.23,30.13,30.23,213800.0,23.246,23.3231,23.246,23.3231,213800.0
2013-03-25 10:10:00,30.23,30.24,30.19,30.21,249100.0,23.3231,23.3309,23.2923,23.3077,249100.0
2013-03-25 10:15:00,30.21,30.24,30.2,30.2,135700.0,23.3077,23.3309,23.3,23.3,135700.0
2013-03-25 10:20:00,30.2,30.21,30.12,30.14,244300.0,23.3,23.3077,23.2383,23.2537,244300.0
2013-03-25 10:25:00,30.14,30.14,30.08,30.09,179600.0,23.2537,23.2537,23.2074,23.2151,179600.0
2013-03-25 10:30:00,30.08,30.13,30.05,30.12,129000.0,23.2074,23.246,23.1843,23.2383,129000.0
2013-03-25 10:35:00,30.13,30.14,30.1,30.14,172500.0,23.246,23.2537,23.2228,23.2537,172500.0
2013-03-25 10:40:00,30.13,30.15,30.09,30.09,225000.0,23.246,23.2614,23.2151,23.2151,225000.0
2013-03-25 10:45:00,30.09,30.1,30.04,30.09,93900.0,23.2151,23.2228,23.1765,23.2151,93900.0
2013-03-25 10:50:00,30.09,30.1,30.06,30.09,109300.0,23.2151,23.2228,23.192,23.2151,109300.0
2013-03-25 10:55:00,30.09,30.1,30.03,30.03,100800.0,23.2151,23.2228,23.1688,23.1688,100800.0
2013-03-25 11:00:00,30.03,30.04,29.98,30.03,234100.0,23.1688,23.1765,23.1303,23.1688,234100.0
2013-03-25 11:05:00,30.04,30.07,30.0,30.07,284200.0,23.1765,23.1997,23.1457,23.1997,284200.0
2013-03-25 11:10:00,30.07,30.09,30.02,30.02,108000.0,23.1997,23.2151,23.1611,23.1611,108000.0
2013-03-25 11:15:00,30.02,30.03,29.91,29.92,228300.0,23.1611,23.1688,23.0762,23.084,228300.0
2013-03-25 11:20:00,29.92,29.94,29.9,29.94,109500.0,23.084,23.0994,23.0685,23.0994,109500.0
2013-03-25 11:25:00,29.94,29.96,29.91,29.91,208800.0,23.0994,23.1148,23.0762,23.0762,208800.0
2013-03-25 11:30:00,29.92,29.97,29.9,29.96,123900.0,23.084,23.1225,23.0685,23.1148,123900.0
2013-03-25 11:35:00,29.97,29.97,29.93,29.95,112200.0,23.1225,23.1225,23.0917,23.1071,112200.0
2013-03-25 11:40:00,29.94,29.95,29.92,29.93,73200.0,23.0994,23.1071,23.084,23.0917,73200.0
2013-03-25 11:45:00,29.92,29.98,29.92,29.98,204600.0,23.084,23.1303,23.084,23.1303,204600.0
2013-03-25 11:50:00,29.98,29.98,29.91,29.91,101300.0,23.1303,23.1303,23.0762,23.0762,101300.0
2013-03-25 11:55:00,29.91,29.92,29.89,29.9,196900.0,23.0762,23.084,23.0608,23.0685,196900.0
2013-03-25 12:00:00,29.89,29.9,29.86,29.86,124300.0,23.0608,23.0685,23.0377,23.0377,124300.0
2013-03-25 12:05:00,29.86,29.87,29.83,29.84,118200.0,23.0377,23.0454,23.0145,23.0222,118200.0
2013-03-25 12:10:00,29.83,29.86,29.8,29.86,166700.0,23.0145,23.0377,22.9914,23.0377,166700.0
2013-03-25 12:15:00,29.86,29.86,29.82,29.82,89600.0,23.0377,23.0377,23.0068,23.0068,89600.0
2013-03-25 12:20:00,29.83,29.83,29.79,29.79,104100.0,23.0145,23.0145,22.9837,22.9837,104100.0
2013-03-25 12:25:00,29.78,29.81,29.75,29.76,213100.0,22.976,22.9991,22.9528,22.9605,213100.0
2013-03-25 12:30:00,29.76,29.8,29.76,29.78,132300.0,22.9605,22.9914,22.9605,22.976,132300.0
2013-03-25 12:35:00,29.77,29.8,29.76,29.8,58600.0,22.9682,22.9914,22.9605,22.9914,58600.0
2013-03-25 12:40:00,29.79,29.83,29.79,29.81,104600.0,22.9837,23.0145,22.9837,22.9991,104600.0
2013-03-25 12:45:00,29.8,29.81,29.78,29.8,69900.0,22.9914,22.9991,22.976,22.9914,69900.0
2013-03-25 12:50:00,29.8,29.83,29.8,29.82,199600.0,22.9914,23.0145,22.9914,23.0068,199600.0
2013-03-25 12:55:00,29.82,29.83,29.79,29.81,152800.0,23.0068,23.0145,22.9837,22.9991,152800.0
2013-03-25 13:00:00,29.81,29.81,29.76,29.76,145700.0,22.9991,22.9991,22.9605,22.9605,145700.0
2013-03-25 13:05:00,29.77,29.77,29.7,29.72,125200.0,22.9682,22.9682,22.9142,22.9297,125200.0
2013-03-25 13:10:00,29.72,29.74,29.7,29.71,101200.0,22.9297,22.9451,22.9142,22.9219,101200.0
2013-03-25 13:15:00,29.7,29.74,29.7,29.71,68400.0,22.9142,22.9451,22.9142,22.9219,68400.0
2013-03-25 13:20:00,29.71,29.76,29.71,29.73,98500.0,22.9219,22.9605,22.9219,22.9374,98500.0
2013-03-25 13:25:00,29.73,29.76,29.72,29.74,48800.0,22.9374,22.9605,22.9297,22.9451,48800.0
2013-03-25 13:30:00,29.73,29.75,29.73,29.74,38800.0,22.9374,22.9528,22.9374,22.9451,38800.0
2013-03-25 13:35:00,29.73,29.76,29.73,29.74,124700.0,22.9374,22.9605,22.9374,22.9451,124700.0
2013-03-25 13:40:00,29.74,29.74,29.72,29.72,58700.0,22.9451,22.9451,22.9297,22.9297,58700.0
2013-03-25 13:45:00,29.72,29.8,29.72,29.78,119400.0,22.9297,22.9914,22.9297,22.976,119400.0
2013-03-25 13:50:00,29.78,29.81,29.77,29.78,277800.0,22.976,22.9991,22.9682,22.976,277800.0
2013-03-25 13:55:00,29.77,29.87,29.77,29.85,346300.0,22.9682,23.0454,22.9682,23.03,346300.0
2013-03-25 14:00:00,29.85,29.89,29.84,29.89,176000.0,23.03,23.0608,23.0222,23.0608,176000.0
2013-03-25 14:05:00,29.89,29.91,29.87,29.91,136400.0,23.0608,23.0762,23.0454,23.0762,136400.0
2013-03-25 14:10:00,29.9,29.91,29.87,29.88,94800.0,23.0685,23.0762,23.0454,23.0531,94800.0
2013-03-25 14:15:00,29.87,29.92,29.87,29.92,198000.0,23.0454,23.084,23.0454,23.084,198000.0
2013-03-25 14:20:00,29.91,29.95,29.9,29.91,276100.0,23.0762,23.1071,23.0685,23.0762,276100.0
2013-03-25 14:25:00,29.92,29.93,29.9,29.92,124700.0,23.084,23.0917,23.0685,23.084,124700.0
2013-03-25 14:30:00,29.92,29.93,29.89,29.92,443100.0,23.084,23.0917,23.0608,23.084,443100.0
2013-03-25 14:35:00,29.92,29.93,29.89,29.9,490600.0,23.084,23.0917,23.0608,23.0685,490600.0
2013-03-25 14:40:00,29.9,29.91,29.87,29.9,185300.0,23.0685,23.0762,23.0454,23.0685,185300.0
2013-03-25 14:45:00,29.89,29.93,29.89,29.93,153800.0,23.0608,23.0917,23.0608,23.0917,153800.0
2013-03-25 14:50:00,29.93,29.95,29.92,29.95,99800.0,23.0917,23.1071,23.084,23.1071,99800.0
2013-03-25 14:55:00,29.95,29.97,29.94,29.96,163800.0,23.1071,23.1225,23.0994,23.1148,163800.0
2013-03-25 15:00:00,29.95,29.96,29.88,29.89,151300.0,23.1071,23.1148,23.0531,23.0608,151300.0
2013-03-25 15:05:00,29.89,29.9,29.88,29.89,68500.0,23.0608,23.0685,23.0531,23.0608,68500.0
2013-03-25 15:10:00,29.89,29.91,29.86,29.88,430400.0,23.0608,23.0762,23.0377,23.0531,430400.0
2013-03-25 15:15:00,29.88,29.89,29.86,29.88,331000.0,23.0531,23.0608,23.0377,23.0531,331000.0
2013-03-25 15:20:00,29.88,29.88,29.82,29.84,163000.0,23.0531,23.0531,23.0068,23.0222,163000.0
2013-03-25 15:25:00,29.84,29.84,29.81,29.82,200300.0,23.0222,23.0222,22.9991,23.0068,200300.0
2013-03-25 15:30:00,29.82,29.85,29.81,29.83,295800.0,23.0068,23.03,22.9991,23.0145,295800.0
2013-03-25 15:35:00,29.82,29.84,29.79,29.83,230000.0,23.0068,23.0222,22.9837,23.0145,230000.0
2013-03-25 15:40:00,29.82,29.83,29.8,29.8,128400.0,23.0068,23.0145,22.9914,22.9914,128400.0
2013-03-25 15:45:00,29.8,29.82,29.78,29.81,327300.0,22.9914,23.0068,22.976,22.9991,327300.0
2013-03-25 15:50:00,29.81,29.86,29.78,29.86,396200.0,22.9991,23.0377,22.976,23.0377,396200.0
2013-03-25 15:55:00,29.85,29.91,29.85,29.88,491600.0,23.03,23.0762,23.03,23.0531,491600.0
2013-03-26 09:30:00,29.98,30.15,29.84,30.03,284100.0,23.1303,23.2614,23.0222,23.1688,284100.0
2013-03-26 09:35:00,30.02,30.05,29.97,29.97,273100.0,23.1611,23.1843,23.1225,23.1225,273100.0
2013-03-26 09:40:00,29.98,30.05,29.97,30.05,251700.0,23.1303,23.1843,23.1225,23.1843,251700.0
2013-03-26 09:45:00,30.05,30.07,30.0,30.02,215300.0,23.1843,23.1997,23.1457,23.1611,215300.0
2013-03-26 09:50:00,30.02,30.03,30.0,30.0,102500.0,23.1611,23.1688,23.1457,23.1457,102500.0
2013-03-26 09:55:00,30.0,30.03,29.96,29.98,278400.0,23.1457,23.1688,23.1148,23.1303,278400.0
2013-03-26 10:00:00,29.97,30.0,29.94,29.99,192700.0,23.1225,23.1457,23.0994,23.138,192700.0
2013-03-26 10:05:00,29.99,30.01,29.97,29.99,490800.0,23.138,23.1534,23.1225,23.138,490800.0
2013-03-26 10:10:00,29.99,30.01,29.96,29.99,243000.0,23.138,23.1534,23.1148,23.138,243000.0
2013-03-26 10:15:00,29.99,30.0,29.96,29.98,234700.0,23.138,23.1457,23.1148,23.1303,234700.0
2013-03-26 10:20:00,29.98,30.03,29.98,30.02,176700.0,23.1303,23.1688,23.1303,23.1611,176700.0
2013-03-26 10:25:00,30.02,30.05,30.0,30.04,119000.0,23.1611,23.1843,23.1457,23.1765,119000.0
2013-03-26 10:30:00,30.05,30.06,30.02,30.03,66600.0,23.1843,23.192,23.1611,23.1688,66600.0
2013-03-26 10:35:00,30.03,30.04,30.01,30.04,75600.0,23.1688,23.1765,23.1534,23.1765,75600.0
2013-03-26 10:40:00,30.04,30.04,30.0,30.0,143100.0,23.1765,23.1765,23.1457,23.1457,143100.0
2013-03-26 10:45:00,30.01,30.04,29.99,30.01,149100.0,23.1534,23.1765,23.138,23.1534,149100.0
2013-03-26 10:50:00,30.01,30.05,30.01,30.04,80000.0,23.1534,23.1843,23.1534,23.1765,80000.0
2013-03-26 10:55:00,30.04,30.06,30.01,30.05,174100.0,23.1765,23.192,23.1534,23.1843,174100.0
2013-03-26 11:00:00,30.05,30.08,30.04,30.07,90700.0,23.1843,23.2074,23.1765,23.1997,90700.0
2013-03-26 11:05:00,30.07,30.11,30.05,30.09,140500.0,23.1997,23.2306,23.1843,23.2151,140500.0
2013-03-26 11:10:00,30.1,30.11,30.08,30.09,31400.0,23.2228,23.2306,23.2074,23.2151,31400.0
2013-03-26 11:15:00,30.08,30.09,30.02,30.03,195100.0,23.2074,23.2151,23.1611,23.1688,195100.0
2013-03-26 11:20:00,30.02,30.03,30.0,30.02,122100.0,23.1611,23.1688,23.1457,23.1611,122100.0
2013-03-26 11:25:00,30.02,30.02,30.0,30.01,65700.0,23.1611,23.1611,23.1457,23.1534,65700.0
2013-03-26 11:30:00,30.0,30.03,30.0,30.01,105800.0,23.1457,23.1688,23.1457,23.1534,105800.0
2013-03-26 11:35:00,30.01,30.03,30.0,30.02,83600.0,23.1534,23.1688,23.1457,23.1611,83600.0
2013-03-26 11:40:00,30.03,30.06,30.03,30.06,51500.0,23.1688,23.192,23.1688,23.192,51500.0
2013-03-26 11:45:00,30.05,30.05,30.03,30.05,55700.0,23.1843,23.1843,23.1688,23.1843,55700.0
2013-03-26 11:50:00,30.05,30.09,30.04,30.09,176900.0,23.1843,23.2151,23.1765,23.2151,176900.0
2013-03-26 11:55:00,30.09,30.11,30.07,30.09,152800.0,23.2151,23.2306,23.1997,23.2151,152800.0
2013-03-26 12:00:00,30.08,30.11,30.08,30.08,100800.0,23.2074,23.2306,23.2074,23.2074,100800.0
2013-03-26 12:05:00,30.08,30.11,30.08,30.11,100800.0,23.2074,23.2306,23.2074,23.2306,100800.0
2013-03-26 12:10:00,30.11,30.12,30.1,30.11,34600.0,23.2306,23.2383,23.2228,23.2306,34600.0
2013-03-26 12:15:00,30.1,30.11,30.09,30.1,48400.0,23.2228,23.2306,23.2151,23.2228,48400.0
2013-03-26 12:20:00,30.09,30.1,30.08,30.08,27400.0,23.2151,23.2228,23.2074,23.2074,27400.0
2013-03-26 12:25:00,30.08,30.11,30.08,30.1,107200.0,23.2074,23.2306,23.2074,23.2228,107200.0
2013-03-26 12:30:00,30.11,30.12,30.07,30.08,65300.0,23.2306,23.2383,23.1997,23.2074,65300.0
2013-03-26 12:35:00,30.07,30.08,30.05,30.07,83000.0,23.1997,23.2074,23.1843,23.1997,83000.0
2013-03-26 12:40:00,30.06,30.1,30.06,30.09,67500.0,23.192,23.2228,23.192,23.2151,67500.0
2013-03-26 12:45:00,30.09,30.1,30.08,30.09,43700.0,23.2151,23.2228,23.2074,23.2151,43700.0
2013-03-26 12:50:00,30.08,30.09,30.06,30.06,32200.0,23.2074,23.2151,23.192,23.192,32200.0
2013-03-26 12:55:00,30.07,30.07,30.05,30.05,46300.0,23.1997,23.1997,23.1843,23.1843,46300.0
2013-03-26 13:00:00,30.05,30.06,30.05,30.05,46400.0,23.1843,23.192,23.1843,23.1843,46400.0
2013-03-26 13:05:00,30.05,30.05,30.03,30.03,66300.0,23.1843,23.1843,23.1688,23.1688,66300.0
2013-03-26 13:10:00,30.04,30.05,30.02,30.03,147300.0,23.1765,23.1843,23.1611,23.1688,147300.0
2013-03-26 13:15:00,30.03,30.03,30.02,30.03,20500.0,23.1688,23.1688,23.1611,23.1688,20500.0
2013-03-26 13:20:00,30.03,30.04,30.02,30.04,93300.0,23.1688,23.1765,23.1611,23.1765,93300.0
2013-03-26 13:25:00,30.03,30.05,30.03,30.04,77500.0,23.1688,23.1843,23.1688,23.1765,77500.0
2013-03-26 13:30:00,30.04,30.05,30.03,30.05,136600.0,23.1765,23.1843,23.1688,23.1843,136600.0
2013-03-26 13:35:00,30.05,30.05,30.03,30.05,97400.0,23.1843,23.1843,23.1688,23.1843,97400.0
2013-03-26 13:40:00,30.04,30.05,30.02,30.02,76500.0,23.1765,23.1843,23.1611,23.1611,76500.0
2013-03-26 13:45:00,30.03,30.05,30.02,30.03,185900.0,23.1688,23.1843,23.1611,23.1688,185900.0
2013-03-26 13:50:00,30.03,30.05,30.02,30.04,113400.0,23.1688,23.1843,23.1611,23.1765,113400.0
2013-03-26 13:55:00,30.04,30.05,30.03,30.05,59000.0,23.1765,23.1843,23.1688,23.1843,59000.0
2013-03-26 14:00:00,30.05,30.05,30.03,30.04,61100.0,23.1843,23.1843,23.1688,23.1765,61100.0
2013-03-26 14:05:00,30.04,30.04,30.02,30.02,46400.0,23.1765,23.1765,23.1611,23.1611,46400.0
2013-03-26 14:10:00,30.02,30.07,30.02,30.06,160100.0,23.1611,23.1997,23.1611,23.192,160100.0
2013-03-26 14:15:00,30.06,30.1,30.05,30.09,47200.0,23.192,23.2228,23.1843,23.2151,47200.0
2013-03-26 14:20:00,30.1,30.13,30.09,30.12,91000.0,23.2228,23.246,23.2151,23.2383,91000.0
2013-03-26 14:25:00,30.12,30.12,30.11,30.12,28200.0,23.2383,23.2383,23.2306,23.2383,28200.0
2013-03-26 14:30:00,30.11,30.11,30.09,30.1,45000.0,23.2306,23.2306,23.2151,23.2228,45000.0
2013-03-26 14:35:00,30.1,30.1,30.09,30.1,30700.0,23.2228,23.2228,23.2151,23.2228,30700.0
2013-03-26 14:40:00,30.1,30.1,30.09,30.1,43400.0,23.2228,23.2228,23.2151,23.2228,43400.0
2013-03-26 14:45:00,30.1,30.1,30.09,30.09,40100.0,23.2228,23.2228,23.2151,23.2151,40100.0
2013-03-26 14:50:00,30.1,30.11,30.09,30.1,63100.0,23.2228,23.2306,23.2151,23.2228,63100.0
2013-03-26 14:55:00,30.11,30.12,30.09,30.11,103800.0,23.2306,23.2383,23.2151,23.2306,103800.0
2013-03-26 15:00:00,30.12,30.14,30.11,30.11,171900.0,23.2383,23.2537,23.2306,23.2306,171900.0
2013-03-26 15:05:00,30.12,30.17,30.11,30.17,168200.0,23.2383,23.2768,23.2306,23.2768,168200.0
2013-03-26 15:10:00,30.17,30.2,30.16,30.2,147400.0,23.2768,23.3,23.2691,23.3,147400.0
2013-03-26 15:15:00,30.2,30.21,30.17,30.18,97600.0,23.3,23.3077,23.2768,23.2846,97600.0
2013-03-26 15:20:00,30.17,30.22,30.17,30.22,193600.0,23.2768,23.3154,23.2768,23.3154,193600.0
2013-03-26 15:25:00,30.22,30.25,30.21,30.22,217300.0,23.3154,23.3386,23.3077,23.3154,217300.0
2013-03-26 15:30:00,30.23,30.25,30.22,30.24,117700.0,23.3231,23.3386,23.3154,23.3309,117700.0
2013-03-26 15:35:00,30.24,30.25,30.23,30.24,107400.0,23.3309,23.3386,23.3231,23.3309,107400.0
2013-03-26 15:40:00,30.24,30.27,30.23,30.27,193500.0,23.3309,23.354,23.3231,23.354,193500.0
2013-03-26 15:45:00,30.27,30.27,30.25,30.26,113700.0,23.354,23.354,23.3386,23.3463,113700.0
2013-03-26 15:50:00,30.26,30.27,30.22,30.26,389800.0,23.3463,23.354,23.3154,23.3463,389800.0
2013-03-26 15:55:00,30.26,30.3,30.25,30.29,317300.0,23.3463,23.3771,23.3386,23.3694,317300.0
2013-03-27 09:30:00,30.08,30.19,29.87,30.04,368800.0,23.3068,23.392,23.1441,23.2758,368800.0
2013-03-27 09:35:00,30.04,30.16,30.02,30.16,208900.0,23.2758,23.3688,23.2603,23.3688,208900.0
2013-03-27 09:40:00,30.16,30.17,30.13,30.13,129700.0,23.3688,23.3765,23.3456,23.3456,129700.0
2013-03-27 09:45:00,30.12,30.15,30.1,30.11,122800.0,23.3378,23.3611,23.3223,23.3301,122800.0
2013-03-27 09:50:00,30.11,30.12,30.08,30.11,161900.0,23.3301,23.3378,23.3068,23.3301,161900.0
2013-03-27 09:55:00,30.11,30.13,30.1,30.12,159300.0,23.3301,23.3456,23.3223,23.3378,159300.0
2013-03-27 10:00:00,30.11,30.15,30.09,30.09,380200.0,23.3301,23.3611,23.3146,23.3146,380200.0
2013-03-27 10:05:00,30.09,30.1,30.04,30.06,167900.0,23.3146,23.3223,23.2758,23.2913,167900.0
2013-03-27 10:10:00,30.05,30.06,30.02,30.05,157700.0,23.2836,23.2913,23.2603,23.2836,157700.0
2013-03-27 10:15:00,30.05,30.06,30.02,30.04,189600.0,23.2836,23.2913,23.2603,23.2758,189600.0
2013-03-27 10:20:00,30.03,30.09,30.02,30.05,210200.0,23.2681,23.3146,23.2603,23.2836,210200.0
2013-03-27 10:25:00,30.05,30.09,30.05,30.05,84000.0,23.2836,23.3146,23.2836,23.2836,84000.0
2013-03-27 10:30:00,30.05,30.08,30.04,30.06,112700.0,23.2836,23.3068,23.2758,23.2913,112700.0
2013-03-27 10:35:00,30.06,30.08,30.05,30.07,63000.0,23.2913,23.3068,23.2836,23.2991,63000.0
2013-03-27 10:40:00,30.07,30.11,30.07,30.07,112900.0,23.2991,23.3301,23.2991,23.2991,112900.0
2013-03-27 10:45:00,30.08,30.11,30.07,30.08,92800.0,23.3068,23.3301,23.2991,23.3068,92800.0
2013-03-27 10:50:00,30.09,30.11,30.08,30.09,166300.0,23.3146,23.3301,23.3068,23.3146,166300.0
2013-03-27 10:55:00,30.08,30.12,30.08,30.09,128800.0,23.3068,23.3378,23.3068,23.3146,128800.0
2013-03-27 11:00:00,30.1,30.11,30.09,30.1,104700.0,23.3223,23.3301,23.3146,23.3223,104700.0
2013-03-27 11:05:00,30.1,30.11,30.07,30.11,124400.0,23.3223,23.3301,23.2991,23.3301,124400.0
2013-03-27 11:10:00,30.1,30.13,30.09,30.11,60700.0,23.3223,23.3456,23.3146,23.3301,60700.0
2013-03-27 11:15:00,30.12,30.14,30.11,30.12,175900.0,23.3378,23.3533,23.3301,23.3378,175900.0
2013-03-27 11:20:00,30.13,30.14,30.11,30.14,204500.0,23.3456,23.3533,23.3301,23.3533,204500.0
2013-03-27 11:25:00,30.13,30.16,30.13,30.14,155700.0,23.3456,23.3688,23.3456,23.3533,155700.0
2013-03-27 11:30:00,30.14,30.22,30.14,30.22,238300.0,23.3533,23.4153,23.3533,23.4153,238300.0
2013-03-27 11:35:00,30.21,30.25,30.21,30.24,220500.0,23.4075,23.4385,23.4075,23.4308,220500.0
2013-03-27 11:40:00,30.24,30.26,30.22,30.23,209200.0,23.4308,23.4463,23.4153,23.423,209200.0
2013-03-27 11:45:00,30.23,30.26,30.22,30.25,274800.0,23.423,23.4463,23.4153,23.4385,274800.0
2013-03-27 11:50:00,30.25,30.26,30.24,30.25,100400.0,23.4385,23.4463,23.4308,23.4385,100400.0
2013-03-27 11:55:00,30.25,30.25,30.24,30.25,41500.0,23.4385,23.4385,23.4308,23.4385,41500.0
2013-03-27 12:00:00,30.24,30.26,30.24,30.24,123800.0,23.4308,23.4463,23.4308,23.4308,123800.0
2013-03-27 12:05:00,30.24,30.25,30.24,30.25,173000.0,23.4308,23.4385,23.4308,23.4385,173000.0
2013-03-27 12:10:00,30.24,30.25,30.24,30.25,33200.0,23.4308,23.4385,23.4308,23.4385,33200.0
2013-03-27 12:15:00,30.25,30.27,30.25,30.25,95100.0,23.4385,23.454,23.4385,23.4385,95100.0
2013-03-27 12:20:00,30.26,30.28,30.25,30.28,85700.0,23.4463,23.4618,23.4385,23.4618,85700.0
2013-03-27 12:25:00,30.28,30.28,30.27,30.27,156200.0,23.4618,23.4618,23.454,23.454,156200.0
2013-03-27 12:30:00,30.27,30.29,30.27,30.29,115400.0,23.454,23.4695,23.454,23.4695,115400.0
2013-03-27 12:35:00,30.28,30.3,30.28,30.3,118200.0,23.4618,23.4773,23.4618,23.4773,118200.0
2013-03-27 12:40:00,30.29,30.3,30.27,30.27,87800.0,23.4695,23.4773,23.454,23.454,87800.0
2013-03-27 12:45:00,30.27,30.28,30.25,30.25,166200.0,23.454,23.4618,23.4385,23.4385,166200.0
2013-03-27 12:50:00,30.26,30.27,30.25,30.27,86600.0,23.4463,23.454,23.4385,23.454,86600.0
2013-03-27 12:55:00,30.27,30.27,30.24,30.25,182300.0,23.454,23.454,23.4308,23.4385,182300.0
2013-03-27 13:00:00,30.25,30.26,30.23,30.25,110300.0,23.4385,23.4463,23.423,23.4385,110300.0
2013-03-27 13:05:00,30.26,30.26,30.23,30.24,92100.0,23.4463,23.4463,23.423,23.4308,92100.0
2013-03-27 13:10:00,30.24,30.26,30.23,30.25,405200.0,23.4308,23.4463,23.423,23.4385,405200.0
2013-03-27 13:15:00,30.25,30.27,30.25,30.26,141700.0,23.4385,23.454,23.4385,23.4463,141700.0
2013-03-27 13:20:00,30.26,30.26,30.25,30.26,98800.0,23.4463,23.4463,23.4385,23.4463,98800.0
2013-03-27 13:25:00,30.26,30.27,30.25,30.26,56400.0,23.4463,23.454,23.4385,23.4463,56400.0
2013-03-27 13:30:00,30.27,30.27,30.25,30.26,108000.0,23.454,23.454,23.4385,23.4463,108000.0
2013-03-27 13:35:00,30.26,30.27,30.25,30.27,238300.0,23.4463,23.454,23.4385,23.454,238300.0
2013-03-27 13:40:00,30.26,30.29,30.26,30.26,134500.0,23.4463,23.4695,23.4463,23.4463,134500.0
2013-03-27 13:45:00,30.27,30.27,30.26,30.26,21300.0,23.454,23.454,23.4463,23.4463,21300.0
2013-03-27 13:50:00,30.27,30.27,30.26,30.26,109000.0,23.454,23.454,23.4463,23.4463,109000.0
2013-03-27 13:55:00,30.27,30.27,30.26,30.26,39600.0,23.454,23.454,23.4463,23.4463,39600.0
2013-03-27 14:00:00,30.27,30.28,30.26,30.28,105900.0,23.454,23.4618,23.4463,23.4618,105900.0
2013-03-27 14:05:00,30.29,30.3,30.27,30.27,85200.0,23.4695,23.4773,23.454,23.454,85200.0
2013-03-27 14:10:00,30.28,30.29,30.27,30.29,135600.0,23.4618,23.4695,23.454,23.4695,135600.0
2013-03-27 14:15:00,30.29,30.29,30.27,30.28,103400.0,23.4695,23.4695,23.454,23.4618,103400.0
2013-03-27 14:20:00,30.27,30.28,30.27,30.27,38000.0,23.454,23.4618,23.454,23.454,38000.0
2013-03-27 14:25:00,30.28,30.28,30.27,30.28,48500.0,23.4618,23.4618,23.454,23.4618,48500.0
2013-03-27 14:30:00,30.28,30.28,30.27,30.27,138700.0,23.4618,23.4618,23.454,23.454,138700.0
2013-03-27 14:35:00,30.27,30.29,30.27,30.27,129500.0,23.454,23.4695,23.454,23.454,129500.0
2013-03-27 14:40:00,30.28,30.3,30.27,30.29,558100.0,23.4618,23.4773,23.454,23.4695,558100.0
2013-03-27 14:45:00,30.29,30.3,30.28,30.3,162900.0,23.4695,23.4773,23.4618,23.4773,162900.0
2013-03-27 14:50:00,30.3,30.32,30.29,30.3,147000.0,23.4773,23.4928,23.4695,23.4773,147000.0
2013-03-27 14:55:00,30.31,30.31,30.3,30.3,36000.0,23.485,23.485,23.4773,23.4773,36000.0
2013-03-27 15:00:00,30.3,30.31,30.3,30.3,142700.0,23.4773,23.485,23.4773,23.4773,142700.0
2013-03-27 15:05:00,30.3,30.31,30.3,30.3,62400.0,23.4773,23.485,23.4773,23.4773,62400.0
2013-03-27 15:10:00,30.3,30.31,30.3,30.3,163300.0,23.4773,23.485,23.4773,23.4773,163300.0
2013-03-27 15:15:00,30.3,30.31,30.3,30.3,180600.0,23.4773,23.485,23.4773,23.4773,180600.0
2013-03-27 15:20:00,30.3,30.31,30.29,30.3,215100.0,23.4773,23.485,23.4695,23.4773,215100.0
2013-03-27 15:25:00,30.3,30.35,30.3,30.33,240000.0,23.4773,23.516,23.4773,23.5005,240000.0
2013-03-27 15:30:00,30.33,30.36,30.3,30.32,217300.0,23.5005,23.5238,23.4773,23.4928,217300.0
2013-03-27 15:35:00,30.32,30.33,30.31,30.32,132200.0,23.4928,23.5005,23.485,23.4928,132200.0
2013-03-27 15:40:00,30.32,30.38,30.32,30.37,296100.0,23.4928,23.5393,23.4928,23.5315,296100.0
2013-03-27 15:45:00,30.37,30.38,30.35,30.37,360900.0,23.5315,23.5393,23.516,23.5315,360900.0
2013-03-27 15:50:00,30.37,30.38,30.33,30.33,551000.0,23.5315,23.5393,23.5005,23.5005,551000.0
2013-03-27 15:55:00,30.34,30.38,30.33,30.36,566500.0,23.5083,23.5393,23.5005,23.5238,566500.0
2013-03-28 09:30:00,30.43,30.5,30.22,30.49,329100.0,23.578,23.6322,23.4153,23.6245,329100.0
2013-03-28 09:35:00,30.49,30.49,30.38,30.39,232200.0,23.6245,23.6245,23.5393,23.547,232200.0
2013-03-28 09:40:00,30.4,30.4,30.31,30.32,138300.0,23.5548,23.5548,23.485,23.4928,138300.0
2013-03-28 09:45:00,30.33,30.35,30.29,30.33,140700.0,23.5005,23.516,23.4695,23.5005,140700.0
2013-03-28 09:50:00,30.34,30.39,30.34,30.38,44400.0,23.5083,23.547,23.5083,23.5393,44400.0
2013-03-28 09:55:00,30.38,30.42,30.34,30.34,185500.0,23.5393,23.5703,23.5083,23.5083,185500.0
2013-03-28 10:00:00,30.34,30.36,30.32,30.34,90000.0,23.5083,23.5238,23.4928,23.5083,90000.0
2013-03-28 10:05:00,30.33,30.4,30.33,30.4,91900.0,23.5005,23.5548,23.5005,23.5548,91900.0
2013-03-28 10:10:00,30.4,30.41,30.38,30.41,58800.0,23.5548,23.5625,23.5393,23.5625,58800.0
2013-03-28 10:15:00,30.4,30.41,30.37,30.39,101800.0,23.5548,23.5625,23.5315,23.547,101800.0
2013-03-28 10:20:00,30.39,30.43,30.37,30.4,40900.0,23.547,23.578,23.5315,23.5548,40900.0
2013-03-28 10:25:00,30.4,30.41,30.37,30.4,86400.0,23.5548,23.5625,23.5315,23.5548,86400.0
2013-03-28 10:30:00,30.4,30.46,30.39,30.44,116600.0,23.5548,23.6012,23.547,23.5858,116600.0
2013-03-28 10:35:00,30.45,30.47,30.43,30.46,106300.0,23.5935,23.609,23.578,23.6012,106300.0
2013-03-28 10:40:00,30.46,30.48,30.44,30.48,115900.0,23.6012,23.6167,23.5858,23.6167,115900.0
2013-03-28 10:45:00,30.48,30.49,30.45,30.45,49900.0,23.6167,23.6245,23.5935,23.5935,49900.0
2013-03-28 10:50:00,30.46,30.48,30.44,30.45,174100.0,23.6012,23.6167,23.5858,23.5935,174100.0
2013-03-28 10:55:00,30.45,30.5,30.44,30.5,152600.0,23.5935,23.6322,23.5858,23.6322,152600.0
2013-03-28 11:00:00,30.49,30.52,30.47,30.47,143000.0,23.6245,23.6477,23.609,23.609,143000.0
2013-03-28 11:05:00,30.48,30.5,30.46,30.49,161600.0,23.6167,23.6322,23.6012,23.6245,161600.0
2013-03-28 11:10:00,30.5,30.51,30.48,30.5,129600.0,23.6322,23.64,23.6167,23.6322,129600.0
2013-03-28 11:15:00,30.51,30.52,30.49,30.49,84300.0,23.64,23.6477,23.6245,23.6245,84300.0
2013-03-28 11:20:00,30.49,30.52,30.49,30.5,77800.0,23.6245,23.6477,23.6245,23.6322,77800.0
2013-03-28 11:25:00,30.5,30.51,30.49,30.51,86900.0,23.6322,23.64,23.6245,23.64,86900.0
2013-03-28 11:30:00,30.51,30.53,30.5,30.51,166500.0,23.64,23.6555,23.6322,23.64,166500.0
2013-03-28 11:35:00,30.5,30.51,30.47,30.49,171000.0,23.6322,23.64,23.609,23.6245,171000.0
2013-03-28 11:40:00,30.5,30.52,30.49,30.51,123300.0,23.6322,23.6477,23.6245,23.64,123300.0
2013-03-28 11:45:00,30.51,30.54,30.51,30.53,82000.0,23.64,23.6632,23.64,23.6555,82000.0
2013-03-28 11:50:00,30.54,30.55,30.5,30.5,198000.0,23.6632,23.671,23.6322,23.6322,198000.0
2013-03-28 11:55:00,30.51,30.52,30.49,30.5,159300.0,23.64,23.6477,23.6245,23.6322,159300.0
2013-03-28 12:00:00,30.5,30.51,30.49,30.49,66700.0,23.6322,23.64,23.6245,23.6245,66700.0
2013-03-28 12:05:00,30.5,30.51,30.49,30.5,72600.0,23.6322,23.64,23.6245,23.6322,72600.0
2013-03-28 12:10:00,30.49,30.51,30.47,30.47,208800.0,23.6245,23.64,23.609,23.609,208800.0
2013-03-28 12:15:00,30.47,30.47,30.41,30.41,151700.0,23.609,23.609,23.5625,23.5625,151700.0
2013-03-28 12:20:00,30.41,30.42,30.39,30.4,104100.0,23.5625,23.5703,23.547,23.5548,104100.0
2013-03-28 12:25:00,30.39,30.43,30.39,30.42,102500.0,23.547,23.578,23.547,23.5703,102500.0
2013-03-28 12:30:00,30.42,30.46,30.42,30.46,61100.0,23.5703,23.6012,23.5703,23.6012,61100.0
2013-03-28 12:35:00,30.46,30.46,30.41,30.42,120300.0,23.6012,23.6012,23.5625,23.5703,120300.0
2013-03-28 12:40:00,30.43,30.45,30.42,30.45,80200.0,23.578,23.5935,23.5703,23.5935,80200.0
2013-03-28 12:45:00,30.45,30.47,30.44,30.46,94700.0,23.5935,23.609,23.5858,23.6012,94700.0
2013-03-28 12:50:00,30.45,30.48,30.31,30.46,102000.0,23.5935,23.6167,23.485,23.6012,102000.0
2013-03-28 12:55:00,30.46,30.47,30.45,30.45,39500.0,23.6012,23.609,23.5935,23.5935,39500.0
2013-03-28 13:00:00,30.45,30.47,30.42,30.45,188500.0,23.5935,23.609,23.5703,23.5935,188500.0
2013-03-28 13:05:00,30.45,30.45,30.41,30.41,105400.0,23.5935,23.5935,23.5625,23.5625,105400.0
2013-03-28 13:10:00,30.42,30.46,30.41,30.45,106100.0,23.5703,23.6012,23.5625,23.5935,106100.0
2013-03-28 13:15:00,30.46,30.47,30.45,30.46,106300.0,23.6012,23.609,23.5935,23.6012,106300.0
2013-03-28 13:20:00,30.46,30.47,30.42,30.47,53900.0,23.6012,23.609,23.5703,23.609,53900.0
2013-03-28 13:25:00,30.46,30.49,30.46,30.48,92500.0,23.6012,23.6245,23.6012,23.6167,92500.0
2013-03-28 13:30:00,30.47,30.49,30.47,30.48,31100.0,23.609,23.6245,23.609,23.6167,31100.0
2013-03-28 13:35:00,30.48,30.52,30.48,30.51,230500.0,23.6167,23.6477,23.6167,23.64,230500.0
2013-03-28 13:40:00,30.52,30.52,30.5,30.5,77100.0,23.6477,23.6477,23.6322,23.6322,77100.0
2013-03-28 13:45:00,30.5,30.52,30.5,30.5,93700.0,23.6322,23.6477,23.6322,23.6322,93700.0
2013-03-28 13:50:00,30.51,30.55,30.5,30.55,103400.0,23.64,23.671,23.6322,23.671,103400.0
2013-03-28 13:55:00,30.54,30.57,30.54,30.55,188200.0,23.6632,23.6865,23.6632,23.671,188200.0
2013-03-28 14:00:00,30.55,30.58,30.55,30.56,109600.0,23.671,23.6942,23.671,23.6787,109600.0
2013-03-28 14:05:00,30.57,30.57,30.56,30.57,33600.0,23.6865,23.6865,23.6787,23.6865,33600.0
2013-03-28 14:10:00,30.56,30.58,30.56,30.58,59200.0,23.6787,23.6942,23.6787,23.6942,59200.0
2013-03-28 14:15:00,30.57,30.6,30.57,30.58,135300.0,23.6865,23.7097,23.6865,23.6942,135300.0
2013-03-28 14:20:00,30.58,30.6,30.58,30.58,97000.0,23.6942,23.7097,23.6942,23.6942,97000.0
2013-03-28 14:25:00,30.58,30.59,30.57,30.59,70000.0,23.6942,23.702,23.6865,23.702,70000.0
2013-03-28 14:30:00,30.59,30.61,30.58,30.6,182500.0,23.702,23.7175,23.6942,23.7097,182500.0
2013-03-28 14:35:00,30.6,30.61,30.6,30.61,21800.0,23.7097,23.7175,23.7097,23.7175,21800.0
2013-03-28 14:40:00,30.6,30.63,30.6,30.63,172700.0,23.7097,23.733,23.7097,23.733,172700.0
2013-03-28 14:45:00,30.63,30.64,30.61,30.62,98200.0,23.733,23.7407,23.7175,23.7252,98200.0
2013-03-28 14:50:00,30.63,30.63,30.6,30.61,104400.0,23.733,23.733,23.7097,23.7175,104400.0
2013-03-28 14:55:00,30.6,30.62,30.6,30.62,39700.0,23.7097,23.7252,23.7097,23.7252,39700.0
2013-03-28 15:00:00,30.61,30.62,30.61,30.62,79000.0,23.7175,23.7252,23.7175,23.7252,79000.0
2013-03-28 15:05:00,30.61,30.62,30.59,30.61,124600.0,23.7175,23.7252,23.702,23.7175,124600.0
2013-03-28 15:10:00,30.62,30.62,30.6,30.6,50300.0,23.7252,23.7252,23.7097,23.7097,50300.0
2013-03-28 15:15:00,30.6,30.61,30.58,30.58,112100.0,23.7097,23.7175,23.6942,23.6942,112100.0
2013-03-28 15:20:00,30.58,30.62,30.57,30.59,179200.0,23.6942,23.7252,23.6865,23.702,179200.0
2013-03-28 15:25:00,30.59,30.62,30.56,30.59,231000.0,23.702,23.7252,23.6787,23.702,231000.0
2013-03-28 15:30:00,30.59,30.62,30.57,30.6,163600.0,23.702,23.7252,23.6865,23.7097,163600.0
2013-03-28 15:35:00,30.6,30.65,30.6,30.63,209100.0,23.7097,23.7485,23.7097,23.733,209100.0
2013-03-28 15:40:00,30.63,30.63,30.59,30.62,212400.0,23.733,23.733,23.702,23.7252,212400.0
2013-03-28 15:45:00,30.61,30.62,30.59,30.59,143000.0,23.7175,23.7252,23.702,23.702,143000.0
2013-03-28 15:50:00,30.59,30.66,30.56,30.65,510700.0,23.702,23.7562,23.6787,23.7485,510700.0
2013-03-28 15:55:00,30.65,30.66,30.58,30.62,1308100.0,23.7485,23.7562,23.6942,23.7252,1308100.0
2013-04-01 09:30:00,30.45,30.53,30.4,30.52,501300.0,23.5935,23.6555,23.5548,23.6477,501300.0
2013-04-01 09:35:00,30.52,30.72,30.52,30.72,268300.0,23.6477,23.8027,23.6477,23.8027,268300.0
2013-04-01 09:40:00,30.73,30.81,30.68,30.79,240300.0,23.8105,23.8724,23.7717,23.8569,240300.0
2013-04-01 09:45:00,30.78,30.79,30.71,30.75,112800.0,23.8492,23.8569,23.795,23.8259,112800.0
2013-04-01 09:50:00,30.75,30.78,30.69,30.71,264900.0,23.8259,23.8492,23.7795,23.795,264900.0
2013-04-01 09:55:00,30.71,30.72,30.65,30.7,102600.0,23.795,23.8027,23.7485,23.7872,102600.0
2013-04-01 10:00:00,30.68,30.69,30.54,30.67,193900.0,23.7717,23.7795,23.6632,23.764,193900.0
2013-04-01 10:05:00,30.67,30.71,30.66,30.68,80300.0,23.764,23.795,23.7562,23.7717,80300.0
2013-04-01 10:10:00,30.67,30.68,30.63,30.63,86500.0,23.764,23.7717,23.733,23.733,86500.0
2013-04-01 10:15:00,30.62,30.63,30.57,30.57,96700.0,23.7252,23.733,23.6865,23.6865,96700.0
2013-04-01 10:20:00,30.57,30.62,30.57,30.6,158500.0,23.6865,23.7252,23.6865,23.7097,158500.0
2013-04-01 10:25:00,30.6,30.66,30.6,30.66,38500.0,23.7097,23.7562,23.7097,23.7562,38500.0
2013-04-01 10:30:00,30.66,30.66,30.59,30.59,77500.0,23.7562,23.7562,23.702,23.702,77500.0
2013-04-01 10:35:00,30.59,30.6,30.48,30.48,70200.0,23.702,23.7097,23.6167,23.6167,70200.0
2013-04-01 10:40:00,30.48,30.51,30.44,30.5,66600.0,23.6167,23.64,23.5858,23.6322,66600.0
2013-04-01 10:45:00,30.5,30.51,30.43,30.45,64100.0,23.6322,23.64,23.578,23.5935,64100.0
2013-04-01 10:50:00,30.45,30.45,30.41,30.41,58100.0,23.5935,23.5935,23.5625,23.5625,58100.0
2013-04-01 10:55:00,30.41,30.44,30.4,30.41,70400.0,23.5625,23.5858,23.5548,23.5625,70400.0
2013-04-01 11:00:00,30.41,30.44,30.39,30.42,52000.0,23.5625,23.5858,23.547,23.5703,52000.0
2013-04-01 11:05:00,30.43,30.48,30.43,30.46,49500.0,23.578,23.6167,23.578,23.6012,49500.0
2013-04-01 11:10:00,30.46,30.5,30.45,30.5,23000.0,23.6012,23.6322,23.5935,23.6322,23000.0
2013-04-01 11:15:00,30.49,30.5,30.44,30.44,30200.0,23.6245,23.6322,23.5858,23.5858,30200.0
2013-04-01 11:20:00,30.45,30.45,30.41,30.41,20900.0,23.5935,23.5935,23.5625,23.5625,20900.0
2013-04-01 11:25:00,30.42,30.46,30.42,30.42,88500.0,23.5703,23.6012,23.5703,23.5703,88500.0
2013-04-01 11:30:00,30.42,30.46,30.42,30.44,43600.0,23.5703,23.6012,23.5703,23.5858,43600.0
2013-04-01 11:35:00,30.45,30.46,30.43,30.45,27300.0,23.5935,23.6012,23.578,23.5935,27300.0
2013-04-01 11:40:00,30.44,30.44,30.39,30.39,113900.0,23.5858,23.5858,23.547,23.547,113900.0
2013-04-01 11:45:00,30.39,30.44,30.39,30.43,42400.0,23.547,23.5858,23.547,23.578,42400.0
2013-04-01 11:50:00,30.42,30.43,30.39,30.41,59700.0,23.5703,23.578,23.547,23.5625,59700.0
2013-04-01 11:55:00,30.41,30.41,30.39,30.4,16900.0,23.5625,23.5625,23.547,23.5548,16900.0
2013-04-01 12:00:00,30.4,30.42,30.39,30.41,69900.0,23.5548,23.5703,23.547,23.5625,69900.0
2013-04-01 12:05:00,30.4,30.43,30.39,30.43,34900.0,23.5548,23.578,23.547,23.578,34900.0
2013-04-01 12:10:00,30.42,30.43,30.41,30.41,33700.0,23.5703,23.578,23.5625,23.5625,33700.0
2013-04-01 12:15:00,30.41,30.41,30.38,30.4,70400.0,23.5625,23.5625,23.5393,23.5548,70400.0
2013-04-01 12:20:00,30.4,30.4,30.39,30.39,13200.0,23.5548,23.5548,23.547,23.547,13200.0
2013-04-01 12:25:00,30.4,30.43,30.39,30.42,67400.0,23.5548,23.578,23.547,23.5703,67400.0
2013-04-01 12:30:00,30.43,30.45,30.43,30.45,73800.0,23.578,23.5935,23.578,23.5935,73800.0
2013-04-01 12:35:00,30.45,30.47,30.45,30.46,27700.0,23.5935,23.609,23.5935,23.6012,27700.0
2013-04-01 12:40:00,30.46,30.48,30.46,30.48,24000.0,23.6012,23.6167,23.6012,23.6167,24000.0
2013-04-01 12:45:00,30.47,30.48,30.46,30.46,13900.0,23.609,23.6167,23.6012,23.6012,13900.0
2013-04-01 12:50:00,30.46,30.5,30.46,30.47,32200.0,23.6012,23.6322,23.6012,23.609,32200.0
2013-04-01 12:55:00,30.47,30.49,30.46,30.49,33900.0,23.609,23.6245,23.6012,23.6245,33900.0
2013-04-01 13:00:00,30.49,30.5,30.47,30.48,30100.0,23.6245,23.6322,23.609,23.6167,30100.0
2013-04-01 13:05:00,30.48,30.49,30.47,30.48,38600.0,23.6167,23.6245,23.609,23.6167,38600.0
2013-04-01 13:10:00,30.47,30.48,30.46,30.46,53100.0,23.609,23.6167,23.6012,23.6012,53100.0
2013-04-01 13:15:00,30.46,30.47,30.46,30.46,10200.0,23.6012,23.609,23.6012,23.6012,10200.0
2013-04-01 13:20:00,30.46,30.48,30.45,30.47,34700.0,23.6012,23.6167,23.5935,23.609,34700.0
2013-04-01 13:25:00,30.48,30.51,30.47,30.49,54800.0,23.6167,23.64,23.609,23.6245,54800.0
2013-04-01 13:30:00,30.48,30.5,30.48,30.49,72000.0,23.6167,23.6322,23.6167,23.6245,72000.0
2013-04-01 13:35:00,30.49,30.54,30.49,30.54,182300.0,23.6245,23.6632,23.6245,23.6632,182300.0
2013-04-01 13:40:00,30.53,30.57,30.53,30.55,112500.0,23.6555,23.6865,23.6555,23.671,112500.0
2013-04-01 13:45:00,30.56,30.61,30.55,30.61,142500.0,23.6787,23.7175,23.671,23.7175,142500.0
2013-04-01 13:50:00,30.61,30.71,30.61,30.69,278200.0,23.7175,23.795,23.7175,23.7795,278200.0
2013-04-01 13:55:00,30.7,30.7,30.63,30.65,83100.0,23.7872,23.7872,23.733,23.7485,83100.0
2013-04-01 14:00:00,30.64,30.68,30.64,30.65,164800.0,23.7407,23.7717,23.7407,23.7485,164800.0
2013-04-01 14:05:00,30.65,30.68,30.65,30.68,57500.0,23.7485,23.7717,23.7485,23.7717,57500.0
2013-04-01 14:10:00,30.67,30.68,30.66,30.68,46700.0,23.764,23.7717,23.7562,23.7717,46700.0
2013-04-01 14:15:00,30.67,30.68,30.64,30.65,54700.0,23.764,23.7717,23.7407,23.7485,54700.0
2013-04-01 14:20:00,30.64,30.66,30.61,30.61,94500.0,23.7407,23.7562,23.7175,23.7175,94500.0
2013-04-01 14:25:00,30.61,30.62,30.59,30.61,105300.0,23.7175,23.7252,23.702,23.7175,105300.0
2013-04-01 14:30:00,30.61,30.61,30.57,30.6,80400.0,23.7175,23.7175,23.6865,23.7097,80400.0
2013-04-01 14:35:00,30.59,30.61,30.57,30.58,52700.0,23.702,23.7175,23.6865,23.6942,52700.0
2013-04-01 14:40:00,30.58,30.6,30.57,30.59,52200.0,23.6942,23.7097,23.6865,23.702,52200.0
2013-04-01 14:45:00,30.59,30.62,30.59,30.62,40800.0,23.702,23.7252,23.702,23.7252,40800.0
2013-04-01 14:50:00,30.61,30.63,30.6,30.62,67500.0,23.7175,23.733,23.7097,23.7252,67500.0
2013-04-01 14:55:00,30.63,30.63,30.6,30.61,69400.0,23.733,23.733,23.7097,23.7175,69400.0
2013-04-01 15:00:00,30.6,30.61,30.55,30.59,72800.0,23.7097,23.7175,23.671,23.702,72800.0
2013-04-01 15:05:00,30.59,30.62,30.58,30.59,71300.0,23.702,23.7252,23.6942,23.702,71300.0
2013-04-01 15:10:00,30.6,30.6,30.56,30.59,63500.0,23.7097,23.7097,23.6787,23.702,63500.0
2013-04-01 15:15:00,30.58,30.59,30.55,30.56,51000.0,23.6942,23.702,23.671,23.6787,51000.0
2013-04-01 15:20:00,30.56,30.59,30.55,30.56,91000.0,23.6787,23.702,23.671,23.6787,91000.0
2013-04-01 15:25:00,30.56,30.59,30.56,30.58,84500.0,23.6787,23.702,23.6787,23.6942,84500.0
2013-04-01 15:30:00,30.58,30.61,30.54,30.56,130600.0,23.6942,23.7175,23.6632,23.6787,130600.0
2013-04-01 15:35:00,30.57,30.58,30.54,30.58,91900.0,23.6865,23.6942,23.6632,23.6942,91900.0
2013-04-01 15:40:00,30.57,30.59,30.53,30.59,185200.0,23.6865,23.702,23.6555,23.702,185200.0
2013-04-01 15:45:00,30.58,30.63,30.58,30.63,269900.0,23.6942,23.733,23.6942,23.733,269900.0
2013-04-01 15:50:00,30.63,30.65,30.6,30.64,282200.0,23.733,23.7485,23.7097,23.7407,282200.0
2013-04-01 15:55:00,30.64,30.68,30.63,30.67,432500.0,23.7407,23.7717,23.733,23.764,432500.0
2013-04-02 09:30:00,30.67,30.82,30.64,30.77,232500.0,23.764,23.8802,23.7407,23.8414,232500.0
2013-04-02 09:35:00,30.77,30.81,30.75,30.8,356400.0,23.8414,23.8724,23.8259,23.8647,356400.0
2013-04-02 09:40:00,30.8,30.92,30.79,30.87,232500.0,23.8647,23.9577,23.8569,23.9189,232500.0
2013-04-02 09:45:00,30.88,30.91,30.86,30.87,296000.0,23.9267,23.9499,23.9112,23.9189,296000.0
2013-04-02 09:50:00,30.86,30.89,30.85,30.85,149800.0,23.9112,23.9344,23.9034,23.9034,149800.0
2013-04-02 09:55:00,30.85,30.87,30.81,30.82,179600.0,23.9034,23.9189,23.8724,23.8802,179600.0
2013-04-02 10:00:00,30.82,30.89,30.82,30.86,288100.0,23.8802,23.9344,23.8802,23.9112,288100.0
2013-04-02 10:05:00,30.87,30.93,30.85,30.93,103000.0,23.9189,23.9654,23.9034,23.9654,103000.0
2013-04-02 10:10:00,30.92,30.95,30.87,30.87,729300.0,23.9577,23.9809,23.9189,23.9189,729300.0
2013-04-02 10:15:00,30.88,30.88,30.84,30.85,91800.0,23.9267,23.9267,23.8957,23.9034,91800.0
2013-04-02 10:20:00,30.85,30.9,30.84,30.9,107300.0,23.9034,23.9422,23.8957,23.9422,107300.0
2013-04-02 10:25:00,30.89,30.9,30.85,30.85,205800.0,23.9344,23.9422,23.9034,23.9034,205800.0
2013-04-02 10:30:00,30.85,30.88,30.84,30.88,141200.0,23.9034,23.9267,23.8957,23.9267,141200.0
2013-04-02 10:35:00,30.89,30.9,30.85,30.88,123600.0,23.9344,23.9422,23.9034,23.9267,123600.0
2013-04-02 10:40:00,30.89,30.93,30.86,30.9,124400.0,23.9344,23.9654,23.9112,23.9422,124400.0
2013-04-02 10:45:00,30.9,30.95,30.9,30.92,104500.0,23.9422,23.9809,23.9422,23.9577,104500.0
2013-04-02 10:50:00,30.93,30.94,30.89,30.89,156700.0,23.9654,23.9732,23.9344,23.9344,156700.0
2013-04-02 10:55:00,30.9,30.92,30.87,30.88,137100.0,23.9422,23.9577,23.9189,23.9267,137100.0
2013-04-02 11:00:00,30.89,30.92,30.86,30.87,145700.0,23.9344,23.9577,23.9112,23.9189,145700.0
2013-04-02 11:05:00,30.88,30.88,30.85,30.86,78100.0,23.9267,23.9267,23.9034,23.9112,78100.0
2013-04-02 11:10:00,30.86,30.88,30.85,30.87,85000.0,23.9112,23.9267,23.9034,23.9189,85000.0
2013-04-02 11:15:00,30.87,30.88,30.85,30.85,198000.0,23.9189,23.9267,23.9034,23.9034,198000.0
2013-04-02 11:20:00,30.85,30.86,30.82,30.85,140000.0,23.9034,23.9112,23.8802,23.9034,140000.0
2013-04-02 11:25:00,30.86,30.88,30.84,30.85,165700.0,23.9112,23.9267,23.8957,23.9034,165700.0
2013-04-02 11:30:00,30.85,30.89,30.85,30.89,61900.0,23.9034,23.9344,23.9034,23.9344,61900.0
2013-04-02 11:35:00,30.88,30.89,30.81,30.83,107300.0,23.9267,23.9344,23.8724,23.8879,107300.0
2013-04-02 11:40:00,30.83,30.85,30.82,30.83,63800.0,23.8879,23.9034,23.8802,23.8879,63800.0
2013-04-02 11:45:00,30.84,30.85,30.83,30.83,32300.0,23.8957,23.9034,23.8879,23.8879,32300.0
2013-04-02 11:50:00,30.83,30.86,30.83,30.86,52000.0,23.8879,23.9112,23.8879,23.9112,52000.0
2013-04-02 11:55:00,30.86,30.87,30.83,30.85,81000.0,23.9112,23.9189,23.8879,23.9034,81000.0
2013-04-02 12:00:00,30.86,30.88,30.85,30.88,53400.0,23.9112,23.9267,23.9034,23.9267,53400.0
2013-04-02 12:05:00,30.87,30.88,30.86,30.87,37200.0,23.9189,23.9267,23.9112,23.9189,37200.0
2013-04-02 12:10:00,30.87,30.89,30.86,30.89,83500.0,23.9189,23.9344,23.9112,23.9344,83500.0
2013-04-02 12:15:00,30.89,30.89,30.87,30.87,50300.0,23.9344,23.9344,23.9189,23.9189,50300.0
2013-04-02 12:20:00,30.88,30.88,30.87,30.88,25800.0,23.9267,23.9267,23.9189,23.9267,25800.0
2013-04-02 12:25:00,30.88,30.89,30.87,30.89,38600.0,23.9267,23.9344,23.9189,23.9344,38600.0
2013-04-02 12:30:00,30.89,30.9,30.83,30.83,173500.0,23.9344,23.9422,23.8879,23.8879,173500.0
2013-04-02 12:35:00,30.84,30.86,30.81,30.82,100000.0,23.8957,23.9112,23.8724,23.8802,100000.0
2013-04-02 12:40:00,30.83,30.83,30.81,30.83,19300.0,23.8879,23.8879,23.8724,23.8879,19300.0
2013-04-02 12:45:00,30.82,30.83,30.81,30.82,23900.0,23.8802,23.8879,23.8724,23.8802,23900.0
2013-04-02 12:50:00,30.82,30.82,30.79,30.8,69700.0,23.8802,23.8802,23.8569,23.8647,69700.0
2013-04-02 12:55:00,30.8,30.83,30.8,30.82,84100.0,23.8647,23.8879,23.8647,23.8802,84100.0
2013-04-02 13:00:00,30.83,30.85,30.81,30.84,80700.0,23.8879,23.9034,23.8724,23.8957,80700.0
2013-04-02 13:05:00,30.84,30.85,30.82,30.83,50800.0,23.8957,23.9034,23.8802,23.8879,50800.0
2013-04-02 13:10:00,30.83,30.84,30.81,30.83,42000.0,23.8879,23.8957,23.8724,23.8879,42000.0
2013-04-02 13:15:00,30.83,30.84,30.8,30.82,148400.0,23.8879,23.8957,23.8647,23.8802,148400.0
2013-04-02 13:20:00,30.82,30.83,30.79,30.79,107500.0,23.8802,23.8879,23.8569,23.8569,107500.0
2013-04-02 13:25:00,30.79,30.8,30.78,30.8,80100.0,23.8569,23.8647,23.8492,23.8647,80100.0
2013-04-02 13:30:00,30.8,30.85,30.79,30.85,38600.0,23.8647,23.9034,23.8569,23.9034,38600.0
2013-04-02 13:35:00,30.85,30.85,30.83,30.83,39800.0,23.9034,23.9034,23.8879,23.8879,39800.0
2013-04-02 13:40:00,30.84,30.84,30.82,30.82,24100.0,23.8957,23.8957,23.8802,23.8802,24100.0
2013-04-02 13:45:00,30.82,30.86,30.82,30.86,113600.0,23.8802,23.9112,23.8802,23.9112,113600.0
2013-04-02 13:50:00,30.86,30.88,30.86,30.87,96500.0,23.9112,23.9267,23.9112,23.9189,96500.0
2013-04-02 13:55:00,30.87,30.87,30.84,30.85,41400.0,23.9189,23.9189,23.8957,23.9034,41400.0
2013-04-02 14:00:00,30.85,30.86,30.84,30.85,26900.0,23.9034,23.9112,23.8957,23.9034,26900.0
2013-04-02 14:05:00,30.85,30.86,30.84,30.84,45100.0,23.9034,23.9112,23.8957,23.8957,45100.0
2013-04-02 14:10:00,30.85,30.85,30.81,30.81,81100.0,23.9034,23.9034,23.8724,23.8724,81100.0
2013-04-02 14:15:00,30.81,30.83,30.78,30.78,64200.0,23.8724,23.8879,23.8492,23.8492,64200.0
2013-04-02 14:20:00,30.79,30.79,30.76,30.76,62500.0,23.8569,23.8569,23.8337,23.8337,62500.0
2013-04-02 14:25:00,30.76,30.76,30.73,30.75,113300.0,23.8337,23.8337,23.8105,23.8259,113300.0
2013-04-02 14:30:00,30.75,30.75,30.72,30.73,37900.0,23.8259,23.8259,23.8027,23.8105,37900.0
2013-04-02 14:35:00,30.73,30.76,30.72,30.73,68800.0,23.8105,23.8337,23.8027,23.8105,68800.0
2013-04-02 14:40:00,30.74,30.74,30.69,30.73,64400.0,23.8182,23.8182,23.7795,23.8105,64400.0
2013-04-02 14:45:00,30.73,30.76,30.73,30.76,42900.0,23.8105,23.8337,23.8105,23.8337,42900.0
2013-04-02 14:50:00,30.75,30.77,30.72,30.74,77600.0,23.8259,23.8414,23.8027,23.8182,77600.0
2013-04-02 14:55:00,30.73,30.76,30.73,30.76,30500.0,23.8105,23.8337,23.8105,23.8337,30500.0
2013-04-02 15:00:00,30.76,30.76,30.7,30.72,112100.0,23.8337,23.8337,23.7872,23.8027,112100.0
2013-04-02 15:05:00,30.73,30.73,30.71,30.71,42100.0,23.8105,23.8105,23.795,23.795,42100.0
2013-04-02 15:10:00,30.71,30.72,30.7,30.71,32900.0,23.795,23.8027,23.7872,23.795,32900.0
2013-04-02 15:15:00,30.72,30.74,30.71,30.74,52500.0,23.8027,23.8182,23.795,23.8182,52500.0
2013-04-02 15:20:00,30.74,30.75,30.72,30.73,93800.0,23.8182,23.8259,23.8027,23.8105,93800.0
2013-04-02 15:25:00,30.74,30.75,30.73,30.74,88100.0,23.8182,23.8259,23.8105,23.8182,88100.0
2013-04-02 15:30:00,30.75,30.75,30.72,30.75,78400.0,23.8259,23.8259,23.8027,23.8259,78400.0
2013-04-02 15:35:00,30.75,30.75,30.72,30.75,137300.0,23.8259,23.8259,23.8027,23.8259,137300.0
2013-04-02 15:40:00,30.75,30.75,30.68,30.68,96800.0,23.8259,23.8259,23.7717,23.7717,96800.0
2013-04-02 15:45:00,30.69,30.74,30.68,30.71,145900.0,23.7795,23.8182,23.7717,23.795,145900.0
2013-04-02 15:50:00,30.72,30.76,30.71,30.75,184400.0,23.8027,23.8337,23.795,23.8259,184400.0
2013-04-02 15:55:00,30.75,30.8,30.74,30.79,403700.0,23.8259,23.8647,23.8182,23.8569,403700.0
2013-04-03 09:30:00,30.72,30.83,30.7,30.8,327600.0,23.8027,23.8879,23.7872,23.8647,327600.0
2013-04-03 09:35:00,30.81,30.82,30.76,30.76,200400.0,23.8724,23.8802,23.8337,23.8337,200400.0
2013-04-03 09:40:00,30.76,30.79,30.73,30.73,209400.0,23.8337,23.8569,23.8105,23.8105,209400.0
2013-04-03 09:45:00,30.73,30.75,30.69,30.71,83700.0,23.8105,23.8259,23.7795,23.795,83700.0
2013-04-03 09:50:00,30.71,30.72,30.69,30.71,141100.0,23.795,23.8027,23.7795,23.795,141100.0
2013-04-03 09:55:00,30.7,30.71,30.66,30.69,101100.0,23.7872,23.795,23.7562,23.7795,101100.0
2013-04-03 10:00:00,30.67,30.71,30.58,30.6,178300.0,23.764,23.795,23.6942,23.7097,178300.0
2013-04-03 10:05:00,30.59,30.65,30.55,30.63,101000.0,23.702,23.7485,23.671,23.733,101000.0
2013-04-03 10:10:00,30.63,30.63,30.59,30.61,77200.0,23.733,23.733,23.702,23.7175,77200.0
2013-04-03 10:15:00,30.61,30.61,30.53,30.55,92500.0,23.7175,23.7175,23.6555,23.671,92500.0
2013-04-03 10:20:00,30.56,30.62,30.54,30.62,128200.0,23.6787,23.7252,23.6632,23.7252,128200.0
2013-04-03 10:25:00,30.61,30.62,30.54,30.55,58500.0,23.7175,23.7252,23.6632,23.671,58500.0
2013-04-03 10:30:00,30.56,30.63,30.53,30.62,130700.0,23.6787,23.733,23.6555,23.7252,130700.0
2013-04-03 10:35:00,30.63,30.65,30.58,30.58,118500.0,23.733,23.7485,23.6942,23.6942,118500.0
2013-04-03 10:40:00,30.58,30.64,30.57,30.63,183000.0,23.6942,23.7407,23.6865,23.733,183000.0
2013-04-03 10:45:00,30.63,30.63,30.58,30.58,101400.0,23.733,23.733,23.6942,23.6942,101400.0
2013-04-03 10:50:00,30.59,30.6,30.55,30.56,66200.0,23.702,23.7097,23.671,23.6787,66200.0
2013-04-03 10:55:00,30.56,30.56,30.49,30.5,182900.0,23.6787,23.6787,23.6245,23.6322,182900.0
2013-04-03 11:00:00,30.5,30.53,30.46,30.48,167500.0,23.6322,23.6555,23.6012,23.6167,167500.0
2013-04-03 11:05:00,30.47,30.48,30.42,30.43,52600.0,23.609,23.6167,23.5703,23.578,52600.0
2013-04-03 11:10:00,30.42,30.43,30.38,30.39,97400.0,23.5703,23.578,23.5393,23.547,97400.0
2013-04-03 11:15:00,30.39,30.39,30.34,30.35,119500.0,23.547,23.547,23.5083,23.516,119500.0
2013-04-03 11:20:00,30.35,30.43,30.35,30.43,163800.0,23.516,23.578,23.516,23.578,163800.0
2013-04-03 11:25:00,30.43,30.45,30.4,30.41,112400.0,23.578,23.5935,23.5548,23.5625,112400.0
2013-04-03 11:30:00,30.4,30.41,30.4,30.4,65900.0,23.5548,23.5625,23.5548,23.5548,65900.0
2013-04-03 11:35:00,30.4,30.46,30.4,30.45,97500.0,23.5548,23.6012,23.5548,23.5935,97500.0
2013-04-03 11:40:00,30.46,30.47,30.43,30.45,108300.0,23.6012,23.609,23.578,23.5935,108300.0
2013-04-03 11:45:00,30.44,30.48,30.42,30.46,93400.0,23.5858,23.6167,23.5703,23.6012,93400.0
2013-04-03 11:50:00,30.47,30.47,30.44,30.45,43900.0,23.609,23.609,23.5858,23.5935,43900.0
2013-04-03 11:55:00,30.45,30.46,30.41,30.41,52700.0,23.5935,23.6012,23.5625,23.5625,52700.0
2013-04-03 12:00:00,30.41,30.42,30.4,30.4,46500.0,23.5625,23.5703,23.5548,23.5548,46500.0
2013-04-03 12:05:00,30.4,30.41,30.37,30.37,42700.0,23.5548,23.5625,23.5315,23.5315,42700.0
2013-04-03 12:10:00,30.37,30.43,30.37,30.41,120900.0,23.5315,23.578,23.5315,23.5625,120900.0
2013-04-03 12:15:00,30.41,30.42,30.4,30.41,63500.0,23.5625,23.5703,23.5548,23.5625,63500.0
2013-04-03 12:20:00,30.4,30.42,30.4,30.42,84700.0,23.5548,23.5703,23.5548,23.5703,84700.0
2013-04-03 12:25:00,30.42,30.42,30.38,30.38,33200.0,23.5703,23.5703,23.5393,23.5393,33200.0
2013-04-03 12:30:00,30.39,30.41,30.37,30.4,96000.0,23.547,23.5625,23.5315,23.5548,96000.0
2013-04-03 12:35:00,30.41,30.41,30.37,30.38,43400.0,23.5625,23.5625,23.5315,23.5393,43400.0
2013-04-03 12:40:00,30.37,30.41,30.37,30.4,73300.0,23.5315,23.5625,23.5315,23.5548,73300.0
2013-04-03 12:45:00,30.4,30.42,30.38,30.4,161000.0,23.5548,23.5703,23.5393,23.5548,161000.0
2013-04-03 12:50:00,30.39,30.41,30.39,30.4,48800.0,23.547,23.5625,23.547,23.5548,48800.0
2013-04-03 12:55:00,30.4,30.41,30.4,30.4,19800.0,23.5548,23.5625,23.5548,23.5548,19800.0
2013-04-03 13:00:00,30.41,30.41,30.4,30.41,120500.0,23.5625,23.5625,23.5548,23.5625,120500.0
2013-04-03 13:05:00,30.41,30.42,30.39,30.42,236200.0,23.5625,23.5703,23.547,23.5703,236200.0
2013-04-03 13:10:00,30.42,30.43,30.39,30.39,92100.0,23.5703,23.578,23.547,23.547,92100.0
2013-04-03 13:15:00,30.4,30.41,30.38,30.4,68300.0,23.5548,23.5625,23.5393,23.5548,68300.0
2013-04-03 13:20:00,30.4,30.41,30.39,30.4,95800.0,23.5548,23.5625,23.547,23.5548,95800.0
2013-04-03 13:25:00,30.41,30.41,30.35,30.38,213600.0,23.5625,23.5625,23.516,23.5393,213600.0
2013-04-03 13:30:00,30.38,30.39,30.31,30.32,73500.0,23.5393,23.547,23.485,23.4928,73500.0
2013-04-03 13:35:00,30.31,30.32,30.25,30.25,131800.0,23.485,23.4928,23.4385,23.4385,131800.0
2013-04-03 13:40:00,30.26,30.27,30.24,30.25,275400.0,23.4463,23.454,23.4308,23.4385,275400.0
2013-04-03 13:45:00,30.26,30.26,30.21,30.21,157400.0,23.4463,23.4463,23.4075,23.4075,157400.0
2013-04-03 13:50:00,30.21,30.21,30.1,30.16,365300.0,23.4075,23.4075,23.3223,23.3688,365300.0
2013-04-03 13:55:00,30.16,30.17,30.13,30.17,513000.0,23.3688,23.3765,23.3456,23.3765,513000.0
2013-04-03 14:00:00,30.17,30.31,30.15,30.25,562400.0,23.3765,23.485,23.3611,23.4385,562400.0
2013-04-03 14:05:00,30.25,30.28,30.24,30.27,181800.0,23.4385,23.4618,23.4308,23.454,181800.0
2013-04-03 14:10:00,30.27,30.28,30.19,30.23,227700.0,23.454,23.4618,23.392,23.423,227700.0
2013-04-03 14:15:00,30.23,30.25,30.21,30.25,113200.0,23.423,23.4385,23.4075,23.4385,113200.0
2013-04-03 14:20:00,30.25,30.28,30.24,30.25,144300.0,23.4385,23.4618,23.4308,23.4385,144300.0
2013-04-03 14:25:00,30.24,30.29,30.24,30.26,142300.0,23.4308,23.4695,23.4308,23.4463,142300.0
2013-04-03 14:30:00,30.27,30.3,30.26,30.26,111600.0,23.454,23.4773,23.4463,23.4463,111600.0
2013-04-03 14:35:00,30.26,30.29,30.25,30.29,111900.0,23.4463,23.4695,23.4385,23.4695,111900.0
2013-04-03 14:40:00,30.29,30.31,30.28,30.29,55900.0,23.4695,23.485,23.4618,23.4695,55900.0
2013-04-03 14:45:00,30.28,30.29,30.23,30.27,215600.0,23.4618,23.4695,23.423,23.454,215600.0
2013-04-03 14:50:00,30.26,30.29,30.25,30.28,239800.0,23.4463,23.4695,23.4385,23.4618,239800.0
2013-04-03 14:55:00,30.28,30.29,30.24,30.25,75000.0,23.4618,23.4695,23.4308,23.4385,75000.0
2013-04-03 15:00:00,30.25,30.28,30.25,30.25,59900.0,23.4385,23.4618,23.4385,23.4385,59900.0
2013-04-03 15:05:00,30.25,30.29,30.24,30.24,80500.0,23.4385,23.4695,23.4308,23.4308,80500.0
2013-04-03 15:10:00,30.24,30.26,30.24,30.24,96900.0,23.4308,23.4463,23.4308,23.4308,96900.0
2013-04-03 15:15:00,30.25,30.27,30.23,30.26,261900.0,23.4385,23.454,23.423,23.4463,261900.0
2013-04-03 15:20:00,30.26,30.29,30.26,30.29,114300.0,23.4463,23.4695,23.4463,23.4695,114300.0
2013-04-03 15:25:00,30.28,30.3,30.28,30.3,83500.0,23.4618,23.4773,23.4618,23.4773,83500.0
2013-04-03 15:30:00,30.29,30.3,30.23,30.24,147700.0,23.4695,23.4773,23.423,23.4308,147700.0
2013-04-03 15:35:00,30.24,30.25,30.22,30.24,175300.0,23.4308,23.4385,23.4153,23.4308,175300.0
2013-04-03 15:40:00,30.25,30.32,30.22,30.31,240400.0,23.4385,23.4928,23.4153,23.485,240400.0
2013-04-03 15:45:00,30.31,30.38,30.3,30.37,227600.0,23.485,23.5393,23.4773,23.5315,227600.0
2013-04-03 15:50:00,30.38,30.4,30.35,30.4,333100.0,23.5393,23.5548,23.516,23.5548,333100.0
2013-04-03 15:55:00,30.4,30.4,30.28,30.3,564700.0,23.5548,23.5548,23.4618,23.4773,564700.0
2013-04-04 09:30:00,30.4,30.41,30.29,30.34,212500.0,23.5548,23.5625,23.4695,23.5083,212500.0
2013-04-04 09:35:00,30.34,30.35,30.29,30.3,81800.0,23.5083,23.516,23.4695,23.4773,81800.0
2013-04-04 09:40:00,30.3,30.4,30.3,30.37,100300.0,23.4773,23.5548,23.4773,23.5315,100300.0
2013-04-04 09:45:00,30.37,30.41,30.37,30.39,60000.0,23.5315,23.5625,23.5315,23.547,60000.0
2013-04-04 09:50:00,30.4,30.4,30.37,30.38,38700.0,23.5548,23.5548,23.5315,23.5393,38700.0
2013-04-04 09:55:00,30.38,30.41,30.31,30.31,69600.0,23.5393,23.5625,23.485,23.485,69600.0
2013-04-04 10:00:00,30.31,30.39,30.3,30.36,77500.0,23.485,23.547,23.4773,23.5238,77500.0
2013-04-04 10:05:00,30.37,30.38,30.34,30.34,45400.0,23.5315,23.5393,23.5083,23.5083,45400.0
2013-04-04 10:10:00,30.35,30.35,30.29,30.3,26400.0,23.516,23.516,23.4695,23.4773,26400.0
2013-04-04 10:15:00,30.29,30.31,30.26,30.27,36300.0,23.4695,23.485,23.4463,23.454,36300.0
2013-04-04 10:20:00,30.26,30.27,30.24,30.25,77000.0,23.4463,23.454,23.4308,23.4385,77000.0
2013-04-04 10:25:00,30.25,30.27,30.22,30.25,163400.0,23.4385,23.454,23.4153,23.4385,163400.0
2013-04-04 10:30:00,30.25,30.28,30.23,30.24,98000.0,23.4385,23.4618,23.423,23.4308,98000.0
2013-04-04 10:35:00,30.25,30.26,30.22,30.25,159700.0,23.4385,23.4463,23.4153,23.4385,159700.0
2013-04-04 10:40:00,30.24,30.33,30.24,30.31,89100.0,23.4308,23.5005,23.4308,23.485,89100.0
2013-04-04 10:45:00,30.32,30.32,30.29,30.32,66600.0,23.4928,23.4928,23.4695,23.4928,66600.0
2013-04-04 10:50:00,30.32,30.35,30.31,30.34,66200.0,23.4928,23.516,23.485,23.5083,66200.0
2013-04-04 10:55:00,30.34,30.34,30.29,30.31,150800.0,23.5083,23.5083,23.4695,23.485,150800.0
2013-04-04 11:00:00,30.31,30.33,30.3,30.33,61600.0,23.485,23.5005,23.4773,23.5005,61600.0
2013-04-04 11:05:00,30.32,30.35,30.32,30.32,46900.0,23.4928,23.516,23.4928,23.4928,46900.0
2013-04-04 11:10:00,30.32,30.33,30.3,30.3,137600.0,23.4928,23.5005,23.4773,23.4773,137600.0
2013-04-04 11:15:00,30.3,30.31,30.3,30.3,44100.0,23.4773,23.485,23.4773,23.4773,44100.0
2013-04-04 11:20:00,30.3,30.31,30.29,30.29,61100.0,23.4773,23.485,23.4695,23.4695,61100.0
2013-04-04 11:25:00,30.29,30.31,30.29,30.31,66800.0,23.4695,23.485,23.4695,23.485,66800.0
2013-04-04 11:30:00,30.3,30.31,30.24,30.27,108200.0,23.4773,23.485,23.4308,23.454,108200.0
2013-04-04 11:35:00,30.27,30.28,30.24,30.25,78400.0,23.454,23.4618,23.4308,23.4385,78400.0
2013-04-04 11:40:00,30.25,30.27,30.24,30.27,80900.0,23.4385,23.454,23.4308,23.454,80900.0
2013-04-04 11:45:00,30.27,30.31,30.27,30.29,92500.0,23.454,23.485,23.454,23.4695,92500.0
2013-04-04 11:50:00,30.3,30.31,30.27,30.3,59300.0,23.4773,23.485,23.454,23.4773,59300.0
2013-04-04 11:55:00,30.31,30.31,30.26,30.27,91000.0,23.485,23.485,23.4463,23.454,91000.0
2013-04-04 12:00:00,30.27,30.29,30.24,30.25,145400.0,23.454,23.4695,23.4308,23.4385,145400.0
2013-04-04 12:05:00,30.25,30.28,30.22,30.24,161200.0,23.4385,23.4618,23.4153,23.4308,161200.0
2013-04-04 12:10:00,30.25,30.26,30.24,30.25,104900.0,23.4385,23.4463,23.4308,23.4385,104900.0
2013-04-04 12:15:00,30.26,30.28,30.25,30.27,46700.0,23.4463,23.4618,23.4385,23.454,46700.0
2013-04-04 12:20:00,30.27,30.27,30.24,30.26,45200.0,23.454,23.454,23.4308,23.4463,45200.0
2013-04-04 12:25:00,30.26,30.27,30.24,30.25,65500.0,23.4463,23.454,23.4308,23.4385,65500.0
2013-04-04 12:30:00,30.25,30.25,30.24,30.25,51200.0,23.4385,23.4385,23.4308,23.4385,51200.0
2013-04-04 12:35:00,30.26,30.27,30.24,30.27,42200.0,23.4463,23.454,23.4308,23.454,42200.0
2013-04-04 12:40:00,30.27,30.28,30.25,30.28,39100.0,23.454,23.4618,23.4385,23.4618,39100.0
2013-04-04 12:45:00,30.28,30.32,30.27,30.3,65300.0,23.4618,23.4928,23.454,23.4773,65300.0
2013-04-04 12:50:00,30.31,30.31,30.28,30.29,14900.0,23.485,23.485,23.4618,23.4695,14900.0
2013-04-04 12:55:00,30.29,30.3,30.27,30.3,35600.0,23.4695,23.4773,23.454,23.4773,35600.0
2013-04-04 13:00:00,30.3,30.3,30.23,30.25,261100.0,23.4773,23.4773,23.423,23.4385,261100.0
2013-04-04 13:05:00,30.25,30.26,30.23,30.24,296000.0,23.4385,23.4463,23.423,23.4308,296000.0
2013-04-04 13:10:00,30.24,30.26,30.22,30.25,200700.0,23.4308,23.4463,23.4153,23.4385,200700.0
2013-04-04 13:15:00,30.25,30.26,30.23,30.25,143300.0,23.4385,23.4463,23.423,23.4385,143300.0
2013-04-04 13:20:00,30.25,30.25,30.22,30.24,122600.0,23.4385,23.4385,23.4153,23.4308,122600.0
2013-04-04 13:25:00,30.24,30.26,30.23,30.24,118500.0,23.4308,23.4463,23.423,23.4308,118500.0
2013-04-04 13:30:00,30.24,30.26,30.23,30.26,75900.0,23.4308,23.4463,23.423,23.4463,75900.0
2013-04-04 13:35:00,30.26,30.29,30.26,30.28,64700.0,23.4463,23.4695,23.4463,23.4618,64700.0
2013-04-04 13:40:00,30.28,30.32,30.28,30.31,397300.0,23.4618,23.4928,23.4618,23.485,397300.0
2013-04-04 13:45:00,30.31,30.32,30.29,30.29,143300.0,23.485,23.4928,23.4695,23.4695,143300.0
2013-04-04 13:50:00,30.29,30.3,30.28,30.3,46000.0,23.4695,23.4773,23.4618,23.4773,46000.0
2013-04-04 13:55:00,30.3,30.3,30.27,30.3,108300.0,23.4773,23.4773,23.454,23.4773,108300.0
2013-04-04 14:00:00,30.3,30.3,30.27,30.29,33400.0,23.4773,23.4773,23.454,23.4695,33400.0
2013-04-04 14:05:00,30.29,30.29,30.26,30.27,43300.0,23.4695,23.4695,23.4463,23.454,43300.0
2013-04-04 14:10:00,30.27,30.28,30.26,30.27,28200.0,23.454,23.4618,23.4463,23.454,28200.0
2013-04-04 14:15:00,30.27,30.31,30.27,30.3,58900.0,23.454,23.485,23.454,23.4773,58900.0
2013-04-04 14:20:00,30.3,30.32,30.28,30.32,96600.0,23.4773,23.4928,23.4618,23.4928,96600.0
2013-04-04 14:25:00,30.32,30.34,30.3,30.34,68100.0,23.4928,23.5083,23.4773,23.5083,68100.0
2013-04-04 14:30:00,30.34,30.35,30.33,30.33,43800.0,23.5083,23.516,23.5005,23.5005,43800.0
2013-04-04 14:35:00,30.33,30.35,30.31,30.32,74200.0,23.5005,23.516,23.485,23.4928,74200.0
2013-04-04 14:40:00,30.32,30.33,30.29,30.29,53500.0,23.4928,23.5005,23.4695,23.4695,53500.0
2013-04-04 14:45:00,30.3,30.31,30.29,30.3,44600.0,23.4773,23.485,23.4695,23.4773,44600.0
2013-04-04 14:50:00,30.3,30.3,30.27,30.28,68200.0,23.4773,23.4773,23.454,23.4618,68200.0
2013-04-04 14:55:00,30.29,30.29,30.26,30.28,43500.0,23.4695,23.4695,23.4463,23.4618,43500.0
2013-04-04 15:00:00,30.28,30.3,30.28,30.3,58200.0,23.4618,23.4773,23.4618,23.4773,58200.0
2013-04-04 15:05:00,30.31,30.32,30.28,30.28,49600.0,23.485,23.4928,23.4618,23.4618,49600.0
2013-04-04 15:10:00,30.28,30.32,30.28,30.32,55600.0,23.4618,23.4928,23.4618,23.4928,55600.0
2013-04-04 15:15:00,30.32,30.32,30.25,30.26,94700.0,23.4928,23.4928,23.4385,23.4463,94700.0
2013-04-04 15:20:00,30.27,30.29,30.26,30.27,62400.0,23.454,23.4695,23.4463,23.454,62400.0
2013-04-04 15:25:00,30.27,30.27,30.25,30.26,36500.0,23.454,23.454,23.4385,23.4463,36500.0
2013-04-04 15:30:00,30.26,30.28,30.25,30.26,72500.0,23.4463,23.4618,23.4385,23.4463,72500.0
2013-04-04 15:35:00,30.25,30.27,30.25,30.26,52800.0,23.4385,23.454,23.4385,23.4463,52800.0
2013-04-04 15:40:00,30.25,30.26,30.24,30.26,82700.0,23.4385,23.4463,23.4308,23.4463,82700.0
2013-04-04 15:45:00,30.26,30.29,30.26,30.29,76500.0,23.4463,23.4695,23.4463,23.4695,76500.0
2013-04-04 15:50:00,30.28,30.28,30.25,30.27,120500.0,23.4618,23.4618,23.4385,23.454,120500.0
2013-04-04 15:55:00,30.27,30.29,30.25,30.27,355400.0,23.454,23.4695,23.4385,23.454,355400.0
2013-04-05 09:30:00,29.84,30.0,29.84,29.91,2009400.0,23.1209,23.2448,23.1209,23.1751,2009400.0
2013-04-05 09:35:00,29.91,30.09,29.91,30.08,474800.0,23.1751,23.3146,23.1751,23.3068,474800.0
2013-04-05 09:40:00,30.07,30.08,30.02,30.07,380000.0,23.2991,23.3068,23.2603,23.2991,380000.0
2013-04-05 09:45:00,30.07,30.12,30.05,30.06,513800.0,23.2991,23.3378,23.2836,23.2913,513800.0
2013-04-05 09:50:00,30.06,30.08,30.04,30.05,356400.0,23.2913,23.3068,23.2758,23.2836,356400.0
2013-04-05 09:55:00,30.05,30.07,30.02,30.05,327000.0,23.2836,23.2991,23.2603,23.2836,327000.0
2013-04-05 10:00:00,30.05,30.06,30.0,30.02,293400.0,23.2836,23.2913,23.2448,23.2603,293400.0
2013-04-05 10:05:00,30.02,30.05,29.99,30.05,476000.0,23.2603,23.2836,23.2371,23.2836,476000.0
2013-04-05 10:10:00,30.05,30.05,30.01,30.03,171800.0,23.2836,23.2836,23.2526,23.2681,171800.0
2013-04-05 10:15:00,30.04,30.04,30.0,30.04,290600.0,23.2758,23.2758,23.2448,23.2758,290600.0
2013-04-05 10:20:00,30.03,30.09,30.02,30.07,231000.0,23.2681,23.3146,23.2603,23.2991,231000.0
2013-04-05 10:25:00,30.07,30.12,30.06,30.11,257200.0,23.2991,23.3378,23.2913,23.3301,257200.0
2013-04-05 10:30:00,30.12,30.14,30.11,30.11,527600.0,23.3378,23.3533,23.3301,23.3301,527600.0
2013-04-05 10:35:00,30.12,30.13,30.09,30.1,450000.0,23.3378,23.3456,23.3146,23.3223,450000.0
2013-04-05 10:40:00,30.11,30.11,30.04,30.05,295200.0,23.3301,23.3301,23.2758,23.2836,295200.0
2013-04-05 10:45:00,30.05,30.07,30.04,30.06,151600.0,23.2836,23.2991,23.2758,23.2913,151600.0
2013-04-05 10:50:00,30.06,30.11,30.06,30.11,165000.0,23.2913,23.3301,23.2913,23.3301,165000.0
2013-04-05 10:55:00,30.11,30.15,30.1,30.13,256200.0,23.3301,23.3611,23.3223,23.3456,256200.0
2013-04-05 11:00:00,30.13,30.15,30.11,30.14,151600.0,23.3456,23.3611,23.3301,23.3533,151600.0
2013-04-05 11:05:00,30.14,30.16,30.11,30.16,334000.0,23.3533,23.3688,23.3301,23.3688,334000.0
2013-04-05 11:10:00,30.16,30.18,30.16,30.16,287000.0,23.3688,23.3843,23.3688,23.3688,287000.0
2013-04-05 11:15:00,30.16,30.19,30.16,30.16,126000.0,23.3688,23.392,23.3688,23.3688,126000.0
2013-04-05 11:20:00,30.16,30.19,30.16,30.19,41400.0,23.3688,23.392,23.3688,23.392,41400.0
2013-04-05 11:25:00,30.19,30.19,30.16,30.16,182400.0,23.392,23.392,23.3688,23.3688,182400.0
2013-04-05 11:30:00,30.17,30.19,30.16,30.18,233400.0,23.3765,23.392,23.3688,23.3843,233400.0
2013-04-05 11:35:00,30.18,30.18,30.16,30.18,118000.0,23.3843,23.3843,23.3688,23.3843,118000.0
2013-04-05 11:40:00,30.18,30.19,30.17,30.17,107400.0,23.3843,23.392,23.3765,23.3765,107400.0
2013-04-05 11:45:00,30.18,30.2,30.17,30.19,149200.0,23.3843,23.3998,23.3765,23.392,149200.0
2013-04-05 11:50:00,30.2,30.2,30.18,30.18,136200.0,23.3998,23.3998,23.3843,23.3843,136200.0
2013-04-05 11:55:00,30.18,30.19,30.18,30.18,173800.0,23.3843,23.392,23.3843,23.3843,173800.0
2013-04-05 12:00:00,30.18,30.19,30.18,30.19,194400.0,23.3843,23.392,23.3843,23.392,194400.0
2013-04-05 12:05:00,30.19,30.21,30.19,30.2,62800.0,23.392,23.4075,23.392,23.3998,62800.0
2013-04-05 12:10:00,30.21,30.21,30.18,30.19,210800.0,23.4075,23.4075,23.3843,23.392,210800.0
2013-04-05 12:15:00,30.18,30.19,30.16,30.17,435200.0,23.3843,23.392,23.3688,23.3765,435200.0
2013-04-05 12:20:00,30.17,30.18,30.15,30.17,210200.0,23.3765,23.3843,23.3611,23.3765,210200.0
2013-04-05 12:25:00,30.16,30.18,30.16,30.17,143800.0,23.3688,23.3843,23.3688,23.3765,143800.0
2013-04-05 12:30:00,30.18,30.19,30.17,30.18,256000.0,23.3843,23.392,23.3765,23.3843,256000.0
2013-04-05 12:35:00,30.18,30.18,30.16,30.17,39000.0,23.3843,23.3843,23.3688,23.3765,39000.0
2013-04-05 12:40:00,30.16,30.17,30.16,30.17,363600.0,23.3688,23.3765,23.3688,23.3765,363600.0
2013-04-05 12:45:00,30.17,30.18,30.16,30.17,293400.0,23.3765,23.3843,23.3688,23.3765,293400.0
2013-04-05 12:50:00,30.17,30.18,30.15,30.18,203800.0,23.3765,23.3843,23.3611,23.3843,203800.0
2013-04-05 12:55:00,30.18,30.18,30.12,30.13,103600.0,23.3843,23.3843,23.3378,23.3456,103600.0
2013-04-05 13:00:00,30.14,30.15,30.13,30.15,62400.0,23.3533,23.3611,23.3456,23.3611,62400.0
2013-04-05 13:05:00,30.15,30.16,30.15,30.15,30600.0,23.3611,23.3688,23.3611,23.3611,30600.0
2013-04-05 13:10:00,30.16,30.18,30.15,30.17,41000.0,23.3688,23.3843,23.3611,23.3765,41000.0
2013-04-05 13:15:00,30.16,30.19,30.16,30.17,103000.0,23.3688,23.392,23.3688,23.3765,103000.0
2013-04-05 13:20:00,30.18,30.2,30.14,30.14,338400.0,23.3843,23.3998,23.3533,23.3533,338400.0
2013-04-05 13:25:00,30.15,30.15,30.13,30.15,79200.0,23.3611,23.3611,23.3456,23.3611,79200.0
2013-04-05 13:30:00,30.15,30.16,30.14,30.15,166800.0,23.3611,23.3688,23.3533,23.3611,166800.0
2013-04-05 13:35:00,30.15,30.15,30.13,30.15,179800.0,23.3611,23.3611,23.3456,23.3611,179800.0
2013-04-05 13:40:00,30.15,30.16,30.14,30.15,119200.0,23.3611,23.3688,23.3533,23.3611,119200.0
2013-04-05 13:45:00,30.16,30.16,30.11,30.11,214000.0,23.3688,23.3688,23.3301,23.3301,214000.0
2013-04-05 13:50:00,30.12,30.12,30.08,30.1,85600.0,23.3378,23.3378,23.3068,23.3223,85600.0
2013-04-05 13:55:00,30.09,30.1,30.04,30.05,190000.0,23.3146,23.3223,23.2758,23.2836,190000.0
2013-04-05 14:00:00,30.05,30.06,30.03,30.04,240000.0,23.2836,23.2913,23.2681,23.2758,240000.0
2013-04-05 14:05:00,30.04,30.05,30.01,30.04,147000.0,23.2758,23.2836,23.2526,23.2758,147000.0
2013-04-05 14:10:00,30.03,30.04,30.01,30.03,122000.0,23.2681,23.2758,23.2526,23.2681,122000.0
2013-04-05 14:15:00,30.03,30.05,30.02,30.05,155600.0,23.2681,23.2836,23.2603,23.2836,155600.0
2013-04-05 14:20:00,30.05,30.06,30.05,30.06,43400.0,23.2836,23.2913,23.2836,23.2913,43400.0
2013-04-05 14:25:00,30.06,30.07,30.05,30.07,94600.0,23.2913,23.2991,23.2836,23.2991,94600.0
2013-04-05 14:30:00,30.07,30.07,30.04,30.07,159800.0,23.2991,23.2991,23.2758,23.2991,159800.0
2013-04-05 14:35:00,30.06,30.07,30.04,30.05,112000.0,23.2913,23.2991,23.2758,23.2836,112000.0
2013-04-05 14:40:00,30.06,30.06,30.03,30.03,142600.0,23.2913,23.2913,23.2681,23.2681,142600.0
2013-04-05 14:45:00,30.04,30.07,30.03,30.06,134000.0,23.2758,23.2991,23.2681,23.2913,134000.0
2013-04-05 14:50:00,30.07,30.08,30.06,30.08,68800.0,23.2991,23.3068,23.2913,23.3068,68800.0
2013-04-05 14:55:00,30.08,30.08,30.04,30.05,134600.0,23.3068,23.3068,23.2758,23.2836,134600.0
2013-04-05 15:00:00,30.05,30.05,30.01,30.03,200000.0,23.2836,23.2836,23.2526,23.2681,200000.0
2013-04-05 15:05:00,30.02,30.03,29.99,30.0,396200.0,23.2603,23.2681,23.2371,23.2448,396200.0
2013-04-05 15:10:00,29.99,30.05,29.99,30.05,363000.0,23.2371,23.2836,23.2371,23.2836,363000.0
2013-04-05 15:15:00,30.04,30.05,30.04,30.05,143600.0,23.2758,23.2836,23.2758,23.2836,143600.0
2013-04-05 15:20:00,30.05,30.05,30.02,30.05,189200.0,23.2836,23.2836,23.2603,23.2836,189200.0
2013-04-05 15:25:00,30.05,30.05,29.99,30.0,313800.0,23.2836,23.2836,23.2371,23.2448,313800.0
2013-04-05 15:30:00,30.0,30.03,30.0,30.01,234400.0,23.2448,23.2681,23.2448,23.2526,234400.0
2013-04-05 15:35:00,30.01,30.03,30.0,30.03,319000.0,23.2526,23.2681,23.2448,23.2681,319000.0
2013-04-05 15:40:00,30.03,30.05,30.02,30.05,351200.0,23.2681,23.2836,23.2603,23.2836,351200.0
2013-04-05 15:45:00,30.05,30.08,30.04,30.07,403600.0,23.2836,23.3068,23.2758,23.2991,403600.0
2013-04-05 15:50:00,30.07,30.08,30.05,30.05,359800.0,23.2991,23.3068,23.2836,23.2836,359800.0
2013-04-05 15:55:00,30.06,30.09,30.01,30.02,907000.0,23.2913,23.3146,23.2526,23.2603,907000.0
2013-04-08 09:30:00,30.17,30.17,29.96,29.97,277000.0,23.3765,23.3765,23.2138,23.2216,277000.0
2013-04-08 09:35:00,29.98,30.02,29.97,29.99,393900.0,23.2293,23.2603,23.2216,23.2371,393900.0
2013-04-08 09:40:00,29.99,30.02,29.97,30.0,273800.0,23.2371,23.2603,23.2216,23.2448,273800.0
2013-04-08 09:45:00,30.0,30.03,29.99,30.0,156700.0,23.2448,23.2681,23.2371,23.2448,156700.0
2013-04-08 09:50:00,30.0,30.01,29.99,30.0,64500.0,23.2448,23.2526,23.2371,23.2448,64500.0
2013-04-08 09:55:00,30.0,30.02,29.99,30.0,90000.0,23.2448,23.2603,23.2371,23.2448,90000.0
2013-04-08 10:00:00,30.0,30.03,29.99,30.03,179900.0,23.2448,23.2681,23.2371,23.2681,179900.0
2013-04-08 10:05:00,30.02,30.05,30.02,30.03,168800.0,23.2603,23.2836,23.2603,23.2681,168800.0
2013-04-08 10:10:00,30.04,30.04,29.99,30.02,214300.0,23.2758,23.2758,23.2371,23.2603,214300.0
2013-04-08 10:15:00,30.02,30.02,29.96,29.98,161600.0,23.2603,23.2603,23.2138,23.2293,161600.0
2013-04-08 10:20:00,29.97,29.99,29.96,29.96,44400.0,23.2216,23.2371,23.2138,23.2138,44400.0
2013-04-08 10:25:00,29.96,30.0,29.96,30.0,37100.0,23.2138,23.2448,23.2138,23.2448,37100.0
2013-04-08 10:30:00,30.0,30.0,29.98,29.99,133800.0,23.2448,23.2448,23.2293,23.2371,133800.0
2013-04-08 10:35:00,29.98,30.0,29.98,30.0,47200.0,23.2293,23.2448,23.2293,23.2448,47200.0
2013-04-08 10:40:00,30.0,30.0,29.98,30.0,61600.0,23.2448,23.2448,23.2293,23.2448,61600.0
2013-04-08 10:45:00,29.99,30.02,29.99,30.0,92100.0,23.2371,23.2603,23.2371,23.2448,92100.0
2013-04-08 10:50:00,29.99,30.01,29.98,29.99,52000.0,23.2371,23.2526,23.2293,23.2371,52000.0
2013-04-08 10:55:00,29.99,30.0,29.98,30.0,34900.0,23.2371,23.2448,23.2293,23.2448,34900.0
2013-04-08 11:00:00,30.0,30.0,29.96,29.98,76900.0,23.2448,23.2448,23.2138,23.2293,76900.0
2013-04-08 11:05:00,29.97,29.99,29.96,29.97,90600.0,23.2216,23.2371,23.2138,23.2216,90600.0
2013-04-08 11:10:00,29.97,29.99,29.96,29.99,38600.0,23.2216,23.2371,23.2138,23.2371,38600.0
2013-04-08 11:15:00,29.99,30.0,29.97,29.99,248600.0,23.2371,23.2448,23.2216,23.2371,248600.0
2013-04-08 11:20:00,29.99,30.0,29.98,29.99,29200.0,23.2371,23.2448,23.2293,23.2371,29200.0
2013-04-08 11:25:00,30.0,30.0,29.99,30.0,112300.0,23.2448,23.2448,23.2371,23.2448,112300.0
2013-04-08 11:30:00,30.0,30.0,29.99,30.0,37800.0,23.2448,23.2448,23.2371,23.2448,37800.0
2013-04-08 11:35:00,30.0,30.0,29.99,30.0,121600.0,23.2448,23.2448,23.2371,23.2448,121600.0
2013-04-08 11:40:00,30.0,30.01,29.98,30.0,299100.0,23.2448,23.2526,23.2293,23.2448,299100.0
2013-04-08 11:45:00,30.0,30.0,29.98,29.98,79800.0,23.2448,23.2448,23.2293,23.2293,79800.0
2013-04-08 11:50:00,29.99,30.0,29.98,29.99,87200.0,23.2371,23.2448,23.2293,23.2371,87200.0
2013-04-08 11:55:00,30.0,30.0,29.98,29.99,60900.0,23.2448,23.2448,23.2293,23.2371,60900.0
2013-04-08 12:00:00,29.99,30.0,29.97,29.97,125600.0,23.2371,23.2448,23.2216,23.2216,125600.0
2013-04-08 12:05:00,29.98,29.98,29.96,29.96,65600.0,23.2293,23.2293,23.2138,23.2138,65600.0
2013-04-08 12:10:00,29.96,29.97,29.95,29.96,113100.0,23.2138,23.2216,23.2061,23.2138,113100.0
2013-04-08 12:15:00,29.95,29.98,29.95,29.98,90800.0,23.2061,23.2293,23.2061,23.2293,90800.0
2013-04-08 12:20:00,29.98,29.99,29.95,29.98,373400.0,23.2293,23.2371,23.2061,23.2293,373400.0
2013-04-08 12:25:00,29.97,29.99,29.97,29.98,32900.0,23.2216,23.2371,23.2216,23.2293,32900.0
2013-04-08 12:30:00,29.99,30.0,29.98,29.99,110400.0,23.2371,23.2448,23.2293,23.2371,110400.0
2013-04-08 12:35:00,30.0,30.0,29.99,30.0,38600.0,23.2448,23.2448,23.2371,23.2448,38600.0
2013-04-08 12:40:00,30.0,30.0,29.99,30.0,28000.0,23.2448,23.2448,23.2371,23.2448,28000.0
2013-04-08 12:45:00,30.0,30.0,29.99,29.99,20900.0,23.2448,23.2448,23.2371,23.2371,20900.0
2013-04-08 12:50:00,30.0,30.0,29.98,29.98,97500.0,23.2448,23.2448,23.2293,23.2293,97500.0
2013-04-08 12:55:00,29.98,30.0,29.98,29.99,54000.0,23.2293,23.2448,23.2293,23.2371,54000.0
2013-04-08 13:00:00,30.0,30.0,29.92,29.93,226400.0,23.2448,23.2448,23.1828,23.1906,226400.0
2013-04-08 13:05:00,29.92,29.94,29.92,29.94,50500.0,23.1828,23.1983,23.1828,23.1983,50500.0
2013-04-08 13:10:00,29.94,29.98,29.93,29.98,32000.0,23.1983,23.2293,23.1906,23.2293,32000.0
2013-04-08 13:15:00,29.97,29.98,29.96,29.96,40600.0,23.2216,23.2293,23.2138,23.2138,40600.0
2013-04-08 13:20:00,29.96,29.98,29.96,29.97,19400.0,23.2138,23.2293,23.2138,23.2216,19400.0
2013-04-08 13:25:00,29.98,29.99,29.97,29.98,28500.0,23.2293,23.2371,23.2216,23.2293,28500.0
2013-04-08 13:30:00,29.99,29.99,29.95,29.96,89900.0,23.2371,23.2371,23.2061,23.2138,89900.0
2013-04-08 13:35:00,29.95,29.96,29.93,29.93,26000.0,23.2061,23.2138,23.1906,23.1906,26000.0
2013-04-08 13:40:00,29.94,29.99,29.94,29.99,56300.0,23.1983,23.2371,23.1983,23.2371,56300.0
2013-04-08 13:45:00,29.98,30.0,29.97,29.99,49500.0,23.2293,23.2448,23.2216,23.2371,49500.0
2013-04-08 13:50:00,30.0,30.0,29.97,29.98,190000.0,23.2448,23.2448,23.2216,23.2293,190000.0
2013-04-08 13:55:00,29.99,29.99,29.96,29.99,314400.0,23.2371,23.2371,23.2138,23.2371,314400.0
2013-04-08 14:00:00,29.99,30.02,29.98,30.01,346100.0,23.2371,23.2603,23.2293,23.2526,346100.0
2013-04-08 14:05:00,30.02,30.04,30.01,30.04,29100.0,23.2603,23.2758,23.2526,23.2758,29100.0
2013-04-08 14:10:00,30.04,30.07,30.03,30.07,164800.0,23.2758,23.2991,23.2681,23.2991,164800.0
2013-04-08 14:15:00,30.06,30.08,30.03,30.05,337500.0,23.2913,23.3068,23.2681,23.2836,337500.0
2013-04-08 14:20:00,30.04,30.05,30.04,30.04,45300.0,23.2758,23.2836,23.2758,23.2758,45300.0
2013-04-08 14:25:00,30.04,30.05,30.04,30.05,85200.0,23.2758,23.2836,23.2758,23.2836,85200.0
2013-04-08 14:30:00,30.04,30.05,30.03,30.04,72900.0,23.2758,23.2836,23.2681,23.2758,72900.0
2013-04-08 14:35:00,30.04,30.07,30.03,30.06,181500.0,23.2758,23.2991,23.2681,23.2913,181500.0
2013-04-08 14:40:00,30.05,30.07,30.02,30.02,140800.0,23.2836,23.2991,23.2603,23.2603,140800.0
2013-04-08 14:45:00,30.03,30.03,30.01,30.02,318500.0,23.2681,23.2681,23.2526,23.2603,318500.0
2013-04-08 14:50:00,30.02,30.04,30.01,30.03,68300.0,23.2603,23.2758,23.2526,23.2681,68300.0
2013-04-08 14:55:00,30.04,30.05,30.03,30.04,94600.0,23.2758,23.2836,23.2681,23.2758,94600.0
2013-04-08 15:00:00,30.04,30.05,30.04,30.05,66400.0,23.2758,23.2836,23.2758,23.2836,66400.0
2013-04-08 15:05:00,30.05,30.08,30.04,30.08,91700.0,23.2836,23.3068,23.2758,23.3068,91700.0
2013-04-08 15:10:00,30.07,30.1,30.07,30.1,125100.0,23.2991,23.3223,23.2991,23.3223,125100.0
2013-04-08 15:15:00,30.1,30.11,30.09,30.11,87700.0,23.3223,23.3301,23.3146,23.3301,87700.0
2013-04-08 15:20:00,30.11,30.12,30.09,30.11,87200.0,23.3301,23.3378,23.3146,23.3301,87200.0
2013-04-08 15:25:00,30.11,30.13,30.1,30.1,138100.0,23.3301,23.3456,23.3223,23.3223,138100.0
2013-04-08 15:30:00,30.1,30.13,30.09,30.12,135000.0,23.3223,23.3456,23.3146,23.3378,135000.0
2013-04-08 15:35:00,30.12,30.14,30.12,30.14,94100.0,23.3378,23.3533,23.3378,23.3533,94100.0
2013-04-08 15:40:00,30.14,30.16,30.13,30.15,148200.0,23.3533,23.3688,23.3456,23.3611,148200.0
2013-04-08 15:45:00,30.15,30.18,30.15,30.18,301800.0,23.3611,23.3843,23.3611,23.3843,301800.0
2013-04-08 15:50:00,30.18,30.2,30.14,30.15,528300.0,23.3843,23.3998,23.3533,23.3611,528300.0
2013-04-08 15:55:00,30.15,30.16,30.12,30.15,715200.0,23.3611,23.3688,23.3378,23.3611,715200.0
2013-04-09 09:30:00,30.12,30.17,30.07,30.07,141500.0,23.3378,23.3765,23.2991,23.2991,141500.0
2013-04-09 09:35:00,30.06,30.09,30.03,30.05,72200.0,23.2913,23.3146,23.2681,23.2836,72200.0
2013-04-09 09:40:00,30.04,30.1,30.03,30.1,111400.0,23.2758,23.3223,23.2681,23.3223,111400.0
2013-04-09 09:45:00,30.1,30.11,30.03,30.05,360100.0,23.3223,23.3301,23.2681,23.2836,360100.0
2013-04-09 09:50:00,30.05,30.05,29.99,30.0,81200.0,23.2836,23.2836,23.2371,23.2448,81200.0
2013-04-09 09:55:00,30.01,30.03,29.96,30.01,214700.0,23.2526,23.2681,23.2138,23.2526,214700.0
2013-04-09 10:00:00,30.0,30.01,29.99,30.0,234900.0,23.2448,23.2526,23.2371,23.2448,234900.0
2013-04-09 10:05:00,30.0,30.02,30.0,30.0,216900.0,23.2448,23.2603,23.2448,23.2448,216900.0
2013-04-09 10:10:00,30.0,30.04,30.0,30.04,44100.0,23.2448,23.2758,23.2448,23.2758,44100.0
2013-04-09 10:15:00,30.04,30.06,30.0,30.01,90700.0,23.2758,23.2913,23.2448,23.2526,90700.0
2013-04-09 10:20:00,30.01,30.04,30.0,30.04,37000.0,23.2526,23.2758,23.2448,23.2758,37000.0
2013-04-09 10:25:00,30.04,30.06,30.04,30.05,73200.0,23.2758,23.2913,23.2758,23.2836,73200.0
2013-04-09 10:30:00,30.06,30.06,30.02,30.04,171400.0,23.2913,23.2913,23.2603,23.2758,171400.0
2013-04-09 10:35:00,30.05,30.08,30.04,30.05,62100.0,23.2836,23.3068,23.2758,23.2836,62100.0
2013-04-09 10:40:00,30.04,30.07,30.03,30.05,136800.0,23.2758,23.2991,23.2681,23.2836,136800.0
2013-04-09 10:45:00,30.05,30.08,30.04,30.05,84300.0,23.2836,23.3068,23.2758,23.2836,84300.0
2013-04-09 10:50:00,30.06,30.08,30.03,30.05,118900.0,23.2913,23.3068,23.2681,23.2836,118900.0
2013-04-09 10:55:00,30.06,30.08,30.02,30.04,379700.0,23.2913,23.3068,23.2603,23.2758,379700.0
2013-04-09 11:00:00,30.03,30.04,30.01,30.03,20100.0,23.2681,23.2758,23.2526,23.2681,20100.0
2013-04-09 11:05:00,30.03,30.03,29.93,29.96,181300.0,23.2681,23.2681,23.1906,23.2138,181300.0
2013-04-09 11:10:00,29.96,30.01,29.95,29.99,107600.0,23.2138,23.2526,23.2061,23.2371,107600.0
2013-04-09 11:15:00,30.0,30.02,29.95,29.97,151600.0,23.2448,23.2603,23.2061,23.2216,151600.0
2013-04-09 11:20:00,29.96,30.02,29.96,30.0,84300.0,23.2138,23.2603,23.2138,23.2448,84300.0
2013-04-09 11:25:00,30.0,30.0,29.98,29.99,59500.0,23.2448,23.2448,23.2293,23.2371,59500.0
2013-04-09 11:30:00,29.99,30.07,29.99,30.06,116500.0,23.2371,23.2991,23.2371,23.2913,116500.0
2013-04-09 11:35:00,30.05,30.05,29.99,30.02,72200.0,23.2836,23.2836,23.2371,23.2603,72200.0
2013-04-09 11:40:00,30.02,30.05,30.02,30.05,35500.0,23.2603,23.2836,23.2603,23.2836,35500.0
2013-04-09 11:45:00,30.05,30.05,30.01,30.01,92100.0,23.2836,23.2836,23.2526,23.2526,92100.0
2013-04-09 11:50:00,30.01,30.03,30.0,30.02,35400.0,23.2526,23.2681,23.2448,23.2603,35400.0
2013-04-09 11:55:00,30.03,30.05,30.02,30.03,100600.0,23.2681,23.2836,23.2603,23.2681,100600.0
2013-04-09 12:00:00,30.03,30.04,29.99,30.01,137700.0,23.2681,23.2758,23.2371,23.2526,137700.0
2013-04-09 12:05:00,30.01,30.04,30.0,30.04,27400.0,23.2526,23.2758,23.2448,23.2758,27400.0
2013-04-09 12:10:00,30.04,30.06,30.03,30.05,29900.0,23.2758,23.2913,23.2681,23.2836,29900.0
2013-04-09 12:15:00,30.05,30.06,30.04,30.05,60100.0,23.2836,23.2913,23.2758,23.2836,60100.0
2013-04-09 12:20:00,30.04,30.06,30.04,30.05,29100.0,23.2758,23.2913,23.2758,23.2836,29100.0
2013-04-09 12:25:00,30.04,30.06,30.04,30.06,35100.0,23.2758,23.2913,23.2758,23.2913,35100.0
2013-04-09 12:30:00,30.06,30.1,30.05,30.08,70100.0,23.2913,23.3223,23.2836,23.3068,70100.0
2013-04-09 12:35:00,30.08,30.08,30.04,30.05,58500.0,23.3068,23.3068,23.2758,23.2836,58500.0
2013-04-09 12:40:00,30.06,30.06,30.04,30.04,15000.0,23.2913,23.2913,23.2758,23.2758,15000.0
2013-04-09 12:45:00,30.04,30.07,30.03,30.05,64200.0,23.2758,23.2991,23.2681,23.2836,64200.0
2013-04-09 12:50:00,30.04,30.07,30.04,30.07,33900.0,23.2758,23.2991,23.2758,23.2991,33900.0
2013-04-09 12:55:00,30.07,30.11,30.06,30.11,213000.0,23.2991,23.3301,23.2913,23.3301,213000.0
2013-04-09 13:00:00,30.11,30.14,30.08,30.1,98400.0,23.3301,23.3533,23.3068,23.3223,98400.0
2013-04-09 13:05:00,30.1,30.1,30.07,30.08,42100.0,23.3223,23.3223,23.2991,23.3068,42100.0
2013-04-09 13:10:00,30.07,30.11,30.07,30.09,45200.0,23.2991,23.3301,23.2991,23.3146,45200.0
2013-04-09 13:15:00,30.09,30.12,30.08,30.1,141900.0,23.3146,23.3378,23.3068,23.3223,141900.0
2013-04-09 13:20:00,30.1,30.15,30.1,30.14,72900.0,23.3223,23.3611,23.3223,23.3533,72900.0
2013-04-09 13:25:00,30.14,30.16,30.14,30.15,132200.0,23.3533,23.3688,23.3533,23.3611,132200.0
2013-04-09 13:30:00,30.15,30.16,30.14,30.15,141400.0,23.3611,23.3688,23.3533,23.3611,141400.0
2013-04-09 13:35:00,30.16,30.16,30.14,30.16,56300.0,23.3688,23.3688,23.3533,23.3688,56300.0
2013-04-09 13:40:00,30.15,30.17,30.13,30.15,141700.0,23.3611,23.3765,23.3456,23.3611,141700.0
2013-04-09 13:45:00,30.15,30.16,30.14,30.16,34500.0,23.3611,23.3688,23.3533,23.3688,34500.0
2013-04-09 13:50:00,30.15,30.15,30.14,30.15,64100.0,23.3611,23.3611,23.3533,23.3611,64100.0
2013-04-09 13:55:00,30.15,30.16,30.14,30.16,36400.0,23.3611,23.3688,23.3533,23.3688,36400.0
2013-04-09 14:00:00,30.16,30.16,30.14,30.16,68800.0,23.3688,23.3688,23.3533,23.3688,68800.0
2013-04-09 14:05:00,30.16,30.16,30.15,30.16,30600.0,23.3688,23.3688,23.3611,23.3688,30600.0
2013-04-09 14:10:00,30.15,30.16,30.15,30.16,53300.0,23.3611,23.3688,23.3611,23.3688,53300.0
2013-04-09 14:15:00,30.16,30.17,30.14,30.15,101300.0,23.3688,23.3765,23.3533,23.3611,101300.0
2013-04-09 14:20:00,30.15,30.17,30.15,30.17,97500.0,23.3611,23.3765,23.3611,23.3765,97500.0
2013-04-09 14:25:00,30.17,30.2,30.17,30.19,57500.0,23.3765,23.3998,23.3765,23.392,57500.0
2013-04-09 14:30:00,30.18,30.2,30.18,30.19,34300.0,23.3843,23.3998,23.3843,23.392,34300.0
2013-04-09 14:35:00,30.19,30.2,30.17,30.19,45800.0,23.392,23.3998,23.3765,23.392,45800.0
2013-04-09 14:40:00,30.2,30.24,30.19,30.22,121600.0,23.3998,23.4308,23.392,23.4153,121600.0
2013-04-09 14:45:00,30.21,30.24,30.21,30.24,70000.0,23.4075,23.4308,23.4075,23.4308,70000.0
2013-04-09 14:50:00,30.24,30.24,30.19,30.2,60600.0,23.4308,23.4308,23.392,23.3998,60600.0
2013-04-09 14:55:00,30.19,30.2,30.19,30.19,13200.0,23.392,23.3998,23.392,23.392,13200.0
2013-04-09 15:00:00,30.2,30.21,30.18,30.21,118500.0,23.3998,23.4075,23.3843,23.4075,118500.0
2013-04-09 15:05:00,30.21,30.22,30.17,30.18,75600.0,23.4075,23.4153,23.3765,23.3843,75600.0
2013-04-09 15:10:00,30.18,30.19,30.16,30.18,69000.0,23.3843,23.392,23.3688,23.3843,69000.0
2013-04-09 15:15:00,30.17,30.19,30.17,30.19,34800.0,23.3765,23.392,23.3765,23.392,34800.0
2013-04-09 15:20:00,30.19,30.21,30.18,30.21,46800.0,23.392,23.4075,23.3843,23.4075,46800.0
2013-04-09 15:25:00,30.21,30.21,30.17,30.17,101500.0,23.4075,23.4075,23.3765,23.3765,101500.0
2013-04-09 15:30:00,30.18,30.19,30.15,30.15,91500.0,23.3843,23.392,23.3611,23.3611,91500.0
2013-04-09 15:35:00,30.15,30.17,30.14,30.14,153600.0,23.3611,23.3765,23.3533,23.3533,153600.0
2013-04-09 15:40:00,30.15,30.16,30.14,30.15,148300.0,23.3611,23.3688,23.3533,23.3611,148300.0
2013-04-09 15:45:00,30.14,30.15,30.13,30.15,88300.0,23.3533,23.3611,23.3456,23.3611,88300.0
2013-04-09 15:50:00,30.15,30.17,30.12,30.16,238400.0,23.3611,23.3765,23.3378,23.3688,238400.0
2013-04-09 15:55:00,30.16,30.18,30.11,30.12,413500.0,23.3688,23.3843,23.3301,23.3378,413500.0
2013-04-10 09:30:00,30.17,30.25,30.15,30.21,276100.0,23.3765,23.4385,23.3611,23.4075,276100.0
2013-04-10 09:35:00,30.18,30.22,30.18,30.21,178300.0,23.3843,23.4153,23.3843,23.4075,178300.0
2013-04-10 09:40:00,30.21,30.21,30.15,30.18,159200.0,23.4075,23.4075,23.3611,23.3843,159200.0
2013-04-10 09:45:00,30.18,30.21,30.18,30.21,158300.0,23.3843,23.4075,23.3843,23.4075,158300.0
2013-04-10 09:50:00,30.21,30.21,30.2,30.21,34200.0,23.4075,23.4075,23.3998,23.4075,34200.0
2013-04-10 09:55:00,30.21,30.26,30.19,30.24,298200.0,23.4075,23.4463,23.392,23.4308,298200.0
2013-04-10 10:00:00,30.24,30.26,30.21,30.21,123600.0,23.4308,23.4463,23.4075,23.4075,123600.0
2013-04-10 10:05:00,30.21,30.3,30.2,30.3,167000.0,23.4075,23.4773,23.3998,23.4773,167000.0
2013-04-10 10:10:00,30.3,30.32,30.27,30.28,90700.0,23.4773,23.4928,23.454,23.4618,90700.0
2013-04-10 10:15:00,30.28,30.3,30.27,30.29,371100.0,23.4618,23.4773,23.454,23.4695,371100.0
2013-04-10 10:20:00,30.3,30.3,30.27,30.3,64200.0,23.4773,23.4773,23.454,23.4773,64200.0
2013-04-10 10:25:00,30.3,30.32,30.29,30.3,86400.0,23.4773,23.4928,23.4695,23.4773,86400.0
2013-04-10 10:30:00,30.3,30.31,30.29,30.3,93700.0,23.4773,23.485,23.4695,23.4773,93700.0
2013-04-10 10:35:00,30.29,30.3,30.27,30.29,145900.0,23.4695,23.4773,23.454,23.4695,145900.0
2013-04-10 10:40:00,30.28,30.31,30.28,30.3,229200.0,23.4618,23.485,23.4618,23.4773,229200.0
2013-04-10 10:45:00,30.3,30.32,30.3,30.3,88200.0,23.4773,23.4928,23.4773,23.4773,88200.0
2013-04-10 10:50:00,30.3,30.32,30.3,30.32,52700.0,23.4773,23.4928,23.4773,23.4928,52700.0
2013-04-10 10:55:00,30.32,30.32,30.3,30.32,161600.0,23.4928,23.4928,23.4773,23.4928,161600.0
2013-04-10 11:00:00,30.32,30.33,30.3,30.3,109000.0,23.4928,23.5005,23.4773,23.4773,109000.0
2013-04-10 11:05:00,30.3,30.33,30.3,30.33,138900.0,23.4773,23.5005,23.4773,23.5005,138900.0
2013-04-10 11:10:00,30.33,30.33,30.31,30.33,121400.0,23.5005,23.5005,23.485,23.5005,121400.0
2013-04-10 11:15:00,30.32,30.33,30.31,30.31,22900.0,23.4928,23.5005,23.485,23.485,22900.0
2013-04-10 11:20:00,30.32,30.32,30.3,30.3,73000.0,23.4928,23.4928,23.4773,23.4773,73000.0
2013-04-10 11:25:00,30.3,30.31,30.28,30.29,152600.0,23.4773,23.485,23.4618,23.4695,152600.0
2013-04-10 11:30:00,30.3,30.31,30.28,30.29,96300.0,23.4773,23.485,23.4618,23.4695,96300.0
2013-04-10 11:35:00,30.29,30.29,30.26,30.28,195200.0,23.4695,23.4695,23.4463,23.4618,195200.0
2013-04-10 11:40:00,30.27,30.31,30.27,30.3,89000.0,23.454,23.485,23.454,23.4773,89000.0
2013-04-10 11:45:00,30.3,30.3,30.27,30.29,83000.0,23.4773,23.4773,23.454,23.4695,83000.0
2013-04-10 11:50:00,30.29,30.3,30.27,30.29,101000.0,23.4695,23.4773,23.454,23.4695,101000.0
2013-04-10 11:55:00,30.3,30.31,30.28,30.29,111900.0,23.4773,23.485,23.4618,23.4695,111900.0
2013-04-10 12:00:00,30.29,30.3,30.27,30.28,70300.0,23.4695,23.4773,23.454,23.4618,70300.0
2013-04-10 12:05:00,30.27,30.29,30.27,30.28,27400.0,23.454,23.4695,23.454,23.4618,27400.0
2013-04-10 12:10:00,30.29,30.29,30.28,30.28,24900.0,23.4695,23.4695,23.4618,23.4618,24900.0
2013-04-10 12:15:00,30.29,30.3,30.24,30.25,164500.0,23.4695,23.4773,23.4308,23.4385,164500.0
2013-04-10 12:20:00,30.25,30.29,30.25,30.28,174600.0,23.4385,23.4695,23.4385,23.4618,174600.0
2013-04-10 12:25:00,30.28,30.29,30.27,30.28,149000.0,23.4618,23.4695,23.454,23.4618,149000.0
2013-04-10 12:30:00,30.28,30.29,30.24,30.25,193600.0,23.4618,23.4695,23.4308,23.4385,193600.0
2013-04-10 12:35:00,30.25,30.28,30.25,30.27,96900.0,23.4385,23.4618,23.4385,23.454,96900.0
2013-04-10 12:40:00,30.27,30.28,30.26,30.28,67000.0,23.454,23.4618,23.4463,23.4618,67000.0
2013-04-10 12:45:00,30.28,30.28,30.25,30.26,148200.0,23.4618,23.4618,23.4385,23.4463,148200.0
2013-04-10 12:50:00,30.26,30.27,30.22,30.23,280200.0,23.4463,23.454,23.4153,23.423,280200.0
2013-04-10 12:55:00,30.24,30.26,30.23,30.26,424200.0,23.4308,23.4463,23.423,23.4463,424200.0
2013-04-10 13:00:00,30.26,30.28,30.25,30.26,158900.0,23.4463,23.4618,23.4385,23.4463,158900.0
2013-04-10 13:05:00,30.26,30.27,30.24,30.25,623600.0,23.4463,23.454,23.4308,23.4385,623600.0
2013-04-10 13:10:00,30.26,30.26,30.23,30.24,61300.0,23.4463,23.4463,23.423,23.4308,61300.0
2013-04-10 13:15:00,30.24,30.26,30.23,30.25,40900.0,23.4308,23.4463,23.423,23.4385,40900.0
2013-04-10 13:20:00,30.26,30.27,30.25,30.27,71200.0,23.4463,23.454,23.4385,23.454,71200.0
2013-04-10 13:25:00,30.27,30.29,30.27,30.29,50900.0,23.454,23.4695,23.454,23.4695,50900.0
2013-04-10 13:30:00,30.29,30.29,30.26,30.27,82700.0,23.4695,23.4695,23.4463,23.454,82700.0
2013-04-10 13:35:00,30.26,30.28,30.25,30.25,186500.0,23.4463,23.4618,23.4385,23.4385,186500.0
2013-04-10 13:40:00,30.26,30.27,30.25,30.27,124800.0,23.4463,23.454,23.4385,23.454,124800.0
2013-04-10 13:45:00,30.27,30.27,30.26,30.27,29900.0,23.454,23.454,23.4463,23.454,29900.0
2013-04-10 13:50:00,30.27,30.27,30.26,30.27,204400.0,23.454,23.454,23.4463,23.454,204400.0
2013-04-10 13:55:00,30.26,30.27,30.26,30.26,114000.0,23.4463,23.454,23.4463,23.4463,114000.0
2013-04-10 14:00:00,30.27,30.28,30.26,30.26,131100.0,23.454,23.4618,23.4463,23.4463,131100.0
2013-04-10 14:05:00,30.26,30.27,30.26,30.27,60200.0,23.4463,23.454,23.4463,23.454,60200.0
2013-04-10 14:10:00,30.27,30.27,30.24,30.25,176500.0,23.454,23.454,23.4308,23.4385,176500.0
2013-04-10 14:15:00,30.26,30.28,30.25,30.27,68400.0,23.4463,23.4618,23.4385,23.454,68400.0
2013-04-10 14:20:00,30.27,30.29,30.25,30.26,124000.0,23.454,23.4695,23.4385,23.4463,124000.0
2013-04-10 14:25:00,30.26,30.27,30.26,30.26,525200.0,23.4463,23.454,23.4463,23.4463,525200.0
2013-04-10 14:30:00,30.26,30.26,30.23,30.26,177300.0,23.4463,23.4463,23.423,23.4463,177300.0
2013-04-10 14:35:00,30.26,30.27,30.25,30.27,34000.0,23.4463,23.454,23.4385,23.454,34000.0
2013-04-10 14:40:00,30.27,30.27,30.25,30.26,327800.0,23.454,23.454,23.4385,23.4463,327800.0
2013-04-10 14:45:00,30.26,30.26,30.24,30.25,127400.0,23.4463,23.4463,23.4308,23.4385,127400.0
2013-04-10 14:50:00,30.25,30.26,30.24,30.25,150000.0,23.4385,23.4463,23.4308,23.4385,150000.0
2013-04-10 14:55:00,30.25,30.25,30.24,30.25,75900.0,23.4385,23.4385,23.4308,23.4385,75900.0
2013-04-10 15:00:00,30.25,30.26,30.24,30.26,121000.0,23.4385,23.4463,23.4308,23.4463,121000.0
2013-04-10 15:05:00,30.26,30.27,30.25,30.26,163800.0,23.4463,23.454,23.4385,23.4463,163800.0
2013-04-10 15:10:00,30.25,30.28,30.25,30.26,222000.0,23.4385,23.4618,23.4385,23.4463,222000.0
2013-04-10 15:15:00,30.27,30.27,30.26,30.26,341300.0,23.454,23.454,23.4463,23.4463,341300.0
2013-04-10 15:20:00,30.27,30.3,30.26,30.3,152400.0,23.454,23.4773,23.4463,23.4773,152400.0
2013-04-10 15:25:00,30.3,30.36,30.29,30.34,183300.0,23.4773,23.5238,23.4695,23.5083,183300.0
2013-04-10 15:30:00,30.34,30.34,30.29,30.3,256200.0,23.5083,23.5083,23.4695,23.4773,256200.0
2013-04-10 15:35:00,30.29,30.32,30.28,30.32,166600.0,23.4695,23.4928,23.4618,23.4928,166600.0
2013-04-10 15:40:00,30.32,30.33,30.29,30.31,272900.0,23.4928,23.5005,23.4695,23.485,272900.0
2013-04-10 15:45:00,30.31,30.33,30.29,30.29,321000.0,23.485,23.5005,23.4695,23.4695,321000.0
2013-04-10 15:50:00,30.3,30.3,30.28,30.28,161800.0,23.4773,23.4773,23.4618,23.4618,161800.0
2013-04-10 15:55:00,30.29,30.29,30.22,30.23,638900.0,23.4695,23.4695,23.4153,23.423,638900.0
2013-04-11 09:30:00,30.53,30.55,30.33,30.34,367300.0,23.6555,23.671,23.5005,23.5083,367300.0
2013-04-11 09:35:00,30.34,30.52,30.34,30.47,169000.0,23.5083,23.6477,23.5083,23.609,169000.0
2013-04-11 09:40:00,30.47,30.57,30.45,30.54,99000.0,23.609,23.6865,23.5935,23.6632,99000.0
2013-04-11 09:45:00,30.53,30.63,30.52,30.61,283100.0,23.6555,23.733,23.6477,23.7175,283100.0
2013-04-11 09:50:00,30.62,30.65,30.55,30.55,195100.0,23.7252,23.7485,23.671,23.671,195100.0
2013-04-11 09:55:00,30.56,30.58,30.51,30.52,270600.0,23.6787,23.6942,23.64,23.6477,270600.0
2013-04-11 10:00:00,30.52,30.55,30.52,30.54,261900.0,23.6477,23.671,23.6477,23.6632,261900.0
2013-04-11 10:05:00,30.54,30.58,30.53,30.57,127200.0,23.6632,23.6942,23.6555,23.6865,127200.0
2013-04-11 10:10:00,30.58,30.58,30.53,30.55,110800.0,23.6942,23.6942,23.6555,23.671,110800.0
2013-04-11 10:15:00,30.55,30.56,30.52,30.54,123000.0,23.671,23.6787,23.6477,23.6632,123000.0
2013-04-11 10:20:00,30.54,30.55,30.52,30.53,153300.0,23.6632,23.671,23.6477,23.6555,153300.0
2013-04-11 10:25:00,30.53,30.57,30.52,30.53,193100.0,23.6555,23.6865,23.6477,23.6555,193100.0
2013-04-11 10:30:00,30.53,30.55,30.52,30.53,60800.0,23.6555,23.671,23.6477,23.6555,60800.0
2013-04-11 10:35:00,30.54,30.54,30.52,30.52,104200.0,23.6632,23.6632,23.6477,23.6477,104200.0
2013-04-11 10:40:00,30.52,30.53,30.5,30.53,110900.0,23.6477,23.6555,23.6322,23.6555,110900.0
2013-04-11 10:45:00,30.53,30.55,30.52,30.53,121000.0,23.6555,23.671,23.6477,23.6555,121000.0
2013-04-11 10:50:00,30.54,30.57,30.53,30.56,137000.0,23.6632,23.6865,23.6555,23.6787,137000.0
2013-04-11 10:55:00,30.57,30.57,30.54,30.57,67200.0,23.6865,23.6865,23.6632,23.6865,67200.0
2013-04-11 11:00:00,30.57,30.57,30.53,30.53,61300.0,23.6865,23.6865,23.6555,23.6555,61300.0
2013-04-11 11:05:00,30.54,30.57,30.53,30.55,296400.0,23.6632,23.6865,23.6555,23.671,296400.0
2013-04-11 11:10:00,30.56,30.59,30.55,30.56,143900.0,23.6787,23.702,23.671,23.6787,143900.0
2013-04-11 11:15:00,30.56,30.59,30.56,30.57,97900.0,23.6787,23.702,23.6787,23.6865,97900.0
2013-04-11 11:20:00,30.58,30.62,30.57,30.59,139800.0,23.6942,23.7252,23.6865,23.702,139800.0
2013-04-11 11:25:00,30.59,30.63,30.59,30.61,61200.0,23.702,23.733,23.702,23.7175,61200.0
2013-04-11 11:30:00,30.61,30.62,30.59,30.59,92100.0,23.7175,23.7252,23.702,23.702,92100.0
2013-04-11 11:35:00,30.59,30.61,30.58,30.58,253500.0,23.702,23.7175,23.6942,23.6942,253500.0
2013-04-11 11:40:00,30.58,30.59,30.54,30.55,165300.0,23.6942,23.702,23.6632,23.671,165300.0
2013-04-11 11:45:00,30.55,30.56,30.53,30.55,125800.0,23.671,23.6787,23.6555,23.671,125800.0
2013-04-11 11:50:00,30.56,30.57,30.54,30.56,74800.0,23.6787,23.6865,23.6632,23.6787,74800.0
2013-04-11 11:55:00,30.56,30.58,30.54,30.55,100500.0,23.6787,23.6942,23.6632,23.671,100500.0
2013-04-11 12:00:00,30.55,30.55,30.52,30.53,93700.0,23.671,23.671,23.6477,23.6555,93700.0
2013-04-11 12:05:00,30.52,30.56,30.52,30.54,119500.0,23.6477,23.6787,23.6477,23.6632,119500.0
2013-04-11 12:10:00,30.54,30.55,30.52,30.54,75000.0,23.6632,23.671,23.6477,23.6632,75000.0
2013-04-11 12:15:00,30.53,30.55,30.52,30.52,132600.0,23.6555,23.671,23.6477,23.6477,132600.0
2013-04-11 12:20:00,30.52,30.55,30.52,30.55,45800.0,23.6477,23.671,23.6477,23.671,45800.0
2013-04-11 12:25:00,30.55,30.56,30.54,30.55,38100.0,23.671,23.6787,23.6632,23.671,38100.0
2013-04-11 12:30:00,30.56,30.57,30.55,30.56,59200.0,23.6787,23.6865,23.671,23.6787,59200.0
2013-04-11 12:35:00,30.57,30.58,30.55,30.57,114000.0,23.6865,23.6942,23.671,23.6865,114000.0
2013-04-11 12:40:00,30.57,30.57,30.55,30.55,62500.0,23.6865,23.6865,23.671,23.671,62500.0
2013-04-11 12:45:00,30.55,30.57,30.54,30.54,192800.0,23.671,23.6865,23.6632,23.6632,192800.0
2013-04-11 12:50:00,30.54,30.55,30.51,30.53,115500.0,23.6632,23.671,23.64,23.6555,115500.0
2013-04-11 12:55:00,30.53,30.54,30.5,30.51,124900.0,23.6555,23.6632,23.6322,23.64,124900.0
2013-04-11 13:00:00,30.52,30.54,30.52,30.53,105700.0,23.6477,23.6632,23.6477,23.6555,105700.0
2013-04-11 13:05:00,30.53,30.54,30.52,30.53,194400.0,23.6555,23.6632,23.6477,23.6555,194400.0
2013-04-11 13:10:00,30.53,30.53,30.47,30.47,109500.0,23.6555,23.6555,23.609,23.609,109500.0
2013-04-11 13:15:00,30.47,30.48,30.45,30.47,168000.0,23.609,23.6167,23.5935,23.609,168000.0
2013-04-11 13:20:00,30.46,30.48,30.45,30.48,72600.0,23.6012,23.6167,23.5935,23.6167,72600.0
2013-04-11 13:25:00,30.48,30.48,30.44,30.47,88700.0,23.6167,23.6167,23.5858,23.609,88700.0
2013-04-11 13:30:00,30.47,30.5,30.46,30.49,81800.0,23.609,23.6322,23.6012,23.6245,81800.0
2013-04-11 13:35:00,30.48,30.49,30.45,30.48,111400.0,23.6167,23.6245,23.5935,23.6167,111400.0
2013-04-11 13:40:00,30.48,30.5,30.47,30.48,79600.0,23.6167,23.6322,23.609,23.6167,79600.0
2013-04-11 13:45:00,30.48,30.5,30.48,30.49,82100.0,23.6167,23.6322,23.6167,23.6245,82100.0
2013-04-11 13:50:00,30.49,30.49,30.45,30.45,106200.0,23.6245,23.6245,23.5935,23.5935,106200.0
2013-04-11 13:55:00,30.46,30.46,30.44,30.45,201400.0,23.6012,23.6012,23.5858,23.5935,201400.0
2013-04-11 14:00:00,30.45,30.45,30.43,30.43,87700.0,23.5935,23.5935,23.578,23.578,87700.0
2013-04-11 14:05:00,30.42,30.43,30.34,30.39,458700.0,23.5703,23.578,23.5083,23.547,458700.0
2013-04-11 14:10:00,30.39,30.43,30.38,30.42,63900.0,23.547,23.578,23.5393,23.5703,63900.0
2013-04-11 14:15:00,30.42,30.44,30.39,30.44,62500.0,23.5703,23.5858,23.547,23.5858,62500.0
2013-04-11 14:20:00,30.44,30.44,30.39,30.42,133300.0,23.5858,23.5858,23.547,23.5703,133300.0
2013-04-11 14:25:00,30.42,30.44,30.41,30.44,46400.0,23.5703,23.5858,23.5625,23.5858,46400.0
2013-04-11 14:30:00,30.43,30.46,30.42,30.45,66000.0,23.578,23.6012,23.5703,23.5935,66000.0
2013-04-11 14:35:00,30.46,30.48,30.45,30.46,82100.0,23.6012,23.6167,23.5935,23.6012,82100.0
2013-04-11 14:40:00,30.45,30.46,30.43,30.45,83600.0,23.5935,23.6012,23.578,23.5935,83600.0
2013-04-11 14:45:00,30.45,30.46,30.44,30.45,54100.0,23.5935,23.6012,23.5858,23.5935,54100.0
2013-04-11 14:50:00,30.45,30.47,30.41,30.43,321000.0,23.5935,23.609,23.5625,23.578,321000.0
2013-04-11 14:55:00,30.42,30.45,30.41,30.45,226100.0,23.5703,23.5935,23.5625,23.5935,226100.0
2013-04-11 15:00:00,30.45,30.45,30.42,30.44,103500.0,23.5935,23.5935,23.5703,23.5858,103500.0
2013-04-11 15:05:00,30.44,30.45,30.41,30.44,217300.0,23.5858,23.5935,23.5625,23.5858,217300.0
2013-04-11 15:10:00,30.44,30.47,30.44,30.44,93700.0,23.5858,23.609,23.5858,23.5858,93700.0
2013-04-11 15:15:00,30.45,30.46,30.44,30.45,87500.0,23.5935,23.6012,23.5858,23.5935,87500.0
2013-04-11 15:20:00,30.46,30.46,30.43,30.45,214200.0,23.6012,23.6012,23.578,23.5935,214200.0
2013-04-11 15:25:00,30.46,30.47,30.45,30.45,96400.0,23.6012,23.609,23.5935,23.5935,96400.0
2013-04-11 15:30:00,30.45,30.46,30.39,30.4,240500.0,23.5935,23.6012,23.547,23.5548,240500.0
2013-04-11 15:35:00,30.39,30.43,30.36,30.41,219500.0,23.547,23.578,23.5238,23.5625,219500.0
2013-04-11 15:40:00,30.42,30.43,30.37,30.43,256700.0,23.5703,23.578,23.5315,23.578,256700.0
2013-04-11 15:45:00,30.43,30.44,30.36,30.36,267000.0,23.578,23.5858,23.5238,23.5238,267000.0
2013-04-11 15:50:00,30.36,30.38,30.34,30.34,398900.0,23.5238,23.5393,23.5083,23.5083,398900.0
2013-04-11 15:55:00,30.35,30.38,30.34,30.36,615900.0,23.516,23.5393,23.5083,23.5238,615900.0
2013-04-12 09:30:00,30.46,30.54,30.27,30.41,552500.0,23.6012,23.6632,23.454,23.5625,552500.0
2013-04-12 09:35:00,30.41,30.52,30.39,30.51,252100.0,23.5625,23.6477,23.547,23.64,252100.0
2013-04-12 09:40:00,30.52,30.53,30.4,30.4,62900.0,23.6477,23.6555,23.5548,23.5548,62900.0
2013-04-12 09:45:00,30.41,30.48,30.4,30.48,47900.0,23.5625,23.6167,23.5548,23.6167,47900.0
2013-04-12 09:50:00,30.48,30.48,30.36,30.39,101900.0,23.6167,23.6167,23.5238,23.547,101900.0
2013-04-12 09:55:00,30.41,30.41,30.28,30.28,68200.0,23.5625,23.5625,23.4618,23.4618,68200.0
2013-04-12 10:00:00,30.3,30.39,30.3,30.39,56600.0,23.4773,23.547,23.4773,23.547,56600.0
2013-04-12 10:05:00,30.39,30.42,30.35,30.41,76300.0,23.547,23.5703,23.516,23.5625,76300.0
2013-04-12 10:10:00,30.41,30.43,30.38,30.41,82400.0,23.5625,23.578,23.5393,23.5625,82400.0
2013-04-12 10:15:00,30.42,30.42,30.31,30.31,131400.0,23.5703,23.5703,23.485,23.485,131400.0
2013-04-12 10:20:00,30.31,30.37,30.31,30.36,52600.0,23.485,23.5315,23.485,23.5238,52600.0
2013-04-12 10:25:00,30.37,30.41,30.37,30.41,32000.0,23.5315,23.5625,23.5315,23.5625,32000.0
2013-04-12 10:30:00,30.41,30.41,30.35,30.37,88800.0,23.5625,23.5625,23.516,23.5315,88800.0
2013-04-12 10:35:00,30.36,30.4,30.34,30.4,101900.0,23.5238,23.5548,23.5083,23.5548,101900.0
2013-04-12 10:40:00,30.39,30.4,30.34,30.38,66200.0,23.547,23.5548,23.5083,23.5393,66200.0
2013-04-12 10:45:00,30.38,30.4,30.33,30.35,63800.0,23.5393,23.5548,23.5005,23.516,63800.0
2013-04-12 10:50:00,30.34,30.36,30.33,30.34,81500.0,23.5083,23.5238,23.5005,23.5083,81500.0
2013-04-12 10:55:00,30.34,30.39,30.32,30.37,91300.0,23.5083,23.547,23.4928,23.5315,91300.0
2013-04-12 11:00:00,30.37,30.37,30.34,30.36,80000.0,23.5315,23.5315,23.5083,23.5238,80000.0
2013-04-12 11:05:00,30.36,30.38,30.35,30.38,66200.0,23.5238,23.5393,23.516,23.5393,66200.0
2013-04-12 11:10:00,30.38,30.43,30.38,30.42,51500.0,23.5393,23.578,23.5393,23.5703,51500.0
2013-04-12 11:15:00,30.42,30.44,30.4,30.44,35900.0,23.5703,23.5858,23.5548,23.5858,35900.0
2013-04-12 11:20:00,30.44,30.44,30.42,30.42,22400.0,23.5858,23.5858,23.5703,23.5703,22400.0
2013-04-12 11:25:00,30.43,30.48,30.42,30.47,97500.0,23.578,23.6167,23.5703,23.609,97500.0
2013-04-12 11:30:00,30.47,30.49,30.46,30.48,86200.0,23.609,23.6245,23.6012,23.6167,86200.0
2013-04-12 11:35:00,30.48,30.48,30.44,30.46,80200.0,23.6167,23.6167,23.5858,23.6012,80200.0
2013-04-12 11:40:00,30.45,30.47,30.43,30.43,71300.0,23.5935,23.609,23.578,23.578,71300.0
2013-04-12 11:45:00,30.44,30.47,30.43,30.47,18500.0,23.5858,23.609,23.578,23.609,18500.0
2013-04-12 11:50:00,30.46,30.5,30.44,30.44,98900.0,23.6012,23.6322,23.5858,23.5858,98900.0
2013-04-12 11:55:00,30.44,30.45,30.4,30.41,46500.0,23.5858,23.5935,23.5548,23.5625,46500.0
2013-04-12 12:00:00,30.41,30.42,30.38,30.39,58300.0,23.5625,23.5703,23.5393,23.547,58300.0
2013-04-12 12:05:00,30.4,30.41,30.37,30.39,36500.0,23.5548,23.5625,23.5315,23.547,36500.0
2013-04-12 12:10:00,30.38,30.4,30.37,30.39,38200.0,23.5393,23.5548,23.5315,23.547,38200.0
2013-04-12 12:15:00,30.38,30.38,30.36,30.38,13900.0,23.5393,23.5393,23.5238,23.5393,13900.0
2013-04-12 12:20:00,30.37,30.39,30.35,30.35,45200.0,23.5315,23.547,23.516,23.516,45200.0
2013-04-12 12:25:00,30.35,30.37,30.35,30.35,27300.0,23.516,23.5315,23.516,23.516,27300.0
2013-04-12 12:30:00,30.36,30.39,30.35,30.37,27400.0,23.5238,23.547,23.516,23.5315,27400.0
2013-04-12 12:35:00,30.38,30.4,30.37,30.4,36100.0,23.5393,23.5548,23.5315,23.5548,36100.0
2013-04-12 12:40:00,30.4,30.41,30.38,30.38,60000.0,23.5548,23.5625,23.5393,23.5393,60000.0
2013-04-12 12:45:00,30.38,30.39,30.35,30.36,50000.0,23.5393,23.547,23.516,23.5238,50000.0
2013-04-12 12:50:00,30.37,30.38,30.36,30.38,24600.0,23.5315,23.5393,23.5238,23.5393,24600.0
2013-04-12 12:55:00,30.38,30.39,30.37,30.37,24400.0,23.5393,23.547,23.5315,23.5315,24400.0
2013-04-12 13:00:00,30.37,30.4,30.37,30.39,43600.0,23.5315,23.5548,23.5315,23.547,43600.0
2013-04-12 13:05:00,30.38,30.43,30.38,30.43,25800.0,23.5393,23.578,23.5393,23.578,25800.0
2013-04-12 13:10:00,30.42,30.43,30.4,30.41,32400.0,23.5703,23.578,23.5548,23.5625,32400.0
2013-04-12 13:15:00,30.42,30.42,30.38,30.39,25000.0,23.5703,23.5703,23.5393,23.547,25000.0
2013-04-12 13:20:00,30.38,30.4,30.38,30.4,18300.0,23.5393,23.5548,23.5393,23.5548,18300.0
2013-04-12 13:25:00,30.4,30.43,30.4,30.43,55700.0,23.5548,23.578,23.5548,23.578,55700.0
2013-04-12 13:30:00,30.42,30.43,30.41,30.42,46700.0,23.5703,23.578,23.5625,23.5703,46700.0
2013-04-12 13:35:00,30.42,30.43,30.4,30.41,39600.0,23.5703,23.578,23.5548,23.5625,39600.0
2013-04-12 13:40:00,30.4,30.42,30.4,30.42,67700.0,23.5548,23.5703,23.5548,23.5703,67700.0
2013-04-12 13:45:00,30.42,30.44,30.41,30.44,32800.0,23.5703,23.5858,23.5625,23.5858,32800.0
2013-04-12 13:50:00,30.44,30.44,30.39,30.4,70000.0,23.5858,23.5858,23.547,23.5548,70000.0
2013-04-12 13:55:00,30.4,30.4,30.39,30.4,6400.0,23.5548,23.5548,23.547,23.5548,6400.0
2013-04-12 14:00:00,30.4,30.44,30.4,30.42,64100.0,23.5548,23.5858,23.5548,23.5703,64100.0
2013-04-12 14:05:00,30.42,30.45,30.42,30.45,40200.0,23.5703,23.5935,23.5703,23.5935,40200.0
2013-04-12 14:10:00,30.45,30.46,30.43,30.45,52800.0,23.5935,23.6012,23.578,23.5935,52800.0
2013-04-12 14:15:00,30.44,30.47,30.44,30.45,284400.0,23.5858,23.609,23.5858,23.5935,284400.0
2013-04-12 14:20:00,30.45,30.46,30.45,30.45,22000.0,23.5935,23.6012,23.5935,23.5935,22000.0
2013-04-12 14:25:00,30.45,30.47,30.45,30.47,187200.0,23.5935,23.609,23.5935,23.609,187200.0
2013-04-12 14:30:00,30.47,30.48,30.46,30.46,113300.0,23.609,23.6167,23.6012,23.6012,113300.0
2013-04-12 14:35:00,30.46,30.47,30.45,30.45,45500.0,23.6012,23.609,23.5935,23.5935,45500.0
2013-04-12 14:40:00,30.46,30.47,30.45,30.46,63300.0,23.6012,23.609,23.5935,23.6012,63300.0
2013-04-12 14:45:00,30.46,30.47,30.45,30.47,31200.0,23.6012,23.609,23.5935,23.609,31200.0
2013-04-12 14:50:00,30.46,30.47,30.46,30.47,17900.0,23.6012,23.609,23.6012,23.609,17900.0
2013-04-12 14:55:00,30.46,30.52,30.46,30.52,94700.0,23.6012,23.6477,23.6012,23.6477,94700.0
2013-04-12 15:00:00,30.52,30.55,30.49,30.51,167400.0,23.6477,23.671,23.6245,23.64,167400.0
2013-04-12 15:05:00,30.5,30.51,30.49,30.5,77900.0,23.6322,23.64,23.6245,23.6322,77900.0
2013-04-12 15:10:00,30.5,30.51,30.49,30.5,49100.0,23.6322,23.64,23.6245,23.6322,49100.0
2013-04-12 15:15:00,30.5,30.53,30.5,30.5,74100.0,23.6322,23.6555,23.6322,23.6322,74100.0
2013-04-12 15:20:00,30.51,30.51,30.49,30.5,138900.0,23.64,23.64,23.6245,23.6322,138900.0
2013-04-12 15:25:00,30.5,30.51,30.48,30.5,138600.0,23.6322,23.64,23.6167,23.6322,138600.0
2013-04-12 15:30:00,30.5,30.52,30.49,30.5,80800.0,23.6322,23.6477,23.6245,23.6322,80800.0
2013-04-12 15:35:00,30.5,30.52,30.49,30.49,177500.0,23.6322,23.6477,23.6245,23.6245,177500.0
2013-04-12 15:40:00,30.5,30.56,30.49,30.53,149700.0,23.6322,23.6787,23.6245,23.6555,149700.0
2013-04-12 15:45:00,30.53,30.55,30.51,30.55,120600.0,23.6555,23.671,23.64,23.671,120600.0
2013-04-12 15:50:00,30.55,30.58,30.54,30.54,632200.0,23.671,23.6942,23.6632,23.6632,632200.0
2013-04-12 15:55:00,30.54,30.56,30.54,30.55,466500.0,23.6632,23.6787,23.6632,23.671,466500.0
2013-04-15 09:30:00,30.68,30.85,30.46,30.64,441700.0,23.7717,23.9034,23.6012,23.7407,441700.0
2013-04-15 09:35:00,30.64,30.75,30.63,30.69,184400.0,23.7407,23.8259,23.733,23.7795,184400.0
2013-04-15 09:40:00,30.69,30.75,30.64,30.71,416100.0,23.7795,23.8259,23.7407,23.795,416100.0
2013-04-15 09:45:00,30.71,30.74,30.64,30.64,407300.0,23.795,23.8182,23.7407,23.7407,407300.0
2013-04-15 09:50:00,30.64,30.67,30.6,30.63,160400.0,23.7407,23.764,23.7097,23.733,160400.0
2013-04-15 09:55:00,30.63,30.66,30.6,30.63,134600.0,23.733,23.7562,23.7097,23.733,134600.0
2013-04-15 10:00:00,30.63,30.64,30.52,30.56,273900.0,23.733,23.7407,23.6477,23.6787,273900.0
2013-04-15 10:05:00,30.56,30.6,30.51,30.6,182900.0,23.6787,23.7097,23.64,23.7097,182900.0
2013-04-15 10:10:00,30.59,30.6,30.51,30.53,149900.0,23.702,23.7097,23.64,23.6555,149900.0
2013-04-15 10:15:00,30.54,30.54,30.47,30.5,202900.0,23.6632,23.6632,23.609,23.6322,202900.0
2013-04-15 10:20:00,30.5,30.5,30.45,30.49,144600.0,23.6322,23.6322,23.5935,23.6245,144600.0
2013-04-15 10:25:00,30.49,30.51,30.41,30.46,174700.0,23.6245,23.64,23.5625,23.6012,174700.0
2013-04-15 10:30:00,30.46,30.46,30.41,30.46,125400.0,23.6012,23.6012,23.5625,23.6012,125400.0
2013-04-15 10:35:00,30.46,30.47,30.4,30.41,54400.0,23.6012,23.609,23.5548,23.5625,54400.0
2013-04-15 10:40:00,30.4,30.47,30.37,30.46,116200.0,23.5548,23.609,23.5315,23.6012,116200.0
2013-04-15 10:45:00,30.47,30.49,30.45,30.48,157200.0,23.609,23.6245,23.5935,23.6167,157200.0
2013-04-15 10:50:00,30.48,30.48,30.44,30.47,77100.0,23.6167,23.6167,23.5858,23.609,77100.0
2013-04-15 10:55:00,30.48,30.52,30.45,30.52,51400.0,23.6167,23.6477,23.5935,23.6477,51400.0
2013-04-15 11:00:00,30.52,30.53,30.49,30.5,79200.0,23.6477,23.6555,23.6245,23.6322,79200.0
2013-04-15 11:05:00,30.51,30.55,30.51,30.52,85300.0,23.64,23.671,23.64,23.6477,85300.0
2013-04-15 11:10:00,30.52,30.55,30.51,30.55,131900.0,23.6477,23.671,23.64,23.671,131900.0
2013-04-15 11:15:00,30.55,30.56,30.52,30.56,86000.0,23.671,23.6787,23.6477,23.6787,86000.0
2013-04-15 11:20:00,30.55,30.58,30.54,30.54,69500.0,23.671,23.6942,23.6632,23.6632,69500.0
2013-04-15 11:25:00,30.54,30.55,30.51,30.52,48500.0,23.6632,23.671,23.64,23.6477,48500.0
2013-04-15 11:30:00,30.52,30.56,30.52,30.54,113100.0,23.6477,23.6787,23.6477,23.6632,113100.0
2013-04-15 11:35:00,30.54,30.6,30.54,30.58,50800.0,23.6632,23.7097,23.6632,23.6942,50800.0
2013-04-15 11:40:00,30.58,30.59,30.56,30.57,61500.0,23.6942,23.702,23.6787,23.6865,61500.0
2013-04-15 11:45:00,30.58,30.58,30.54,30.54,31600.0,23.6942,23.6942,23.6632,23.6632,31600.0
2013-04-15 11:50:00,30.54,30.55,30.45,30.46,91100.0,23.6632,23.671,23.5935,23.6012,91100.0
2013-04-15 11:55:00,30.45,30.46,30.39,30.41,68700.0,23.5935,23.6012,23.547,23.5625,68700.0
2013-04-15 12:00:00,30.41,30.43,30.38,30.4,74600.0,23.5625,23.578,23.5393,23.5548,74600.0
2013-04-15 12:05:00,30.4,30.43,30.4,30.41,39700.0,23.5548,23.578,23.5548,23.5625,39700.0
2013-04-15 12:10:00,30.41,30.47,30.41,30.47,42000.0,23.5625,23.609,23.5625,23.609,42000.0
2013-04-15 12:15:00,30.46,30.47,30.42,30.43,63100.0,23.6012,23.609,23.5703,23.578,63100.0
2013-04-15 12:20:00,30.43,30.44,30.41,30.41,34900.0,23.578,23.5858,23.5625,23.5625,34900.0
2013-04-15 12:25:00,30.42,30.42,30.38,30.4,45800.0,23.5703,23.5703,23.5393,23.5548,45800.0
2013-04-15 12:30:00,30.4,30.41,30.36,30.39,69500.0,23.5548,23.5625,23.5238,23.547,69500.0
2013-04-15 12:35:00,30.39,30.4,30.37,30.4,55000.0,23.547,23.5548,23.5315,23.5548,55000.0
2013-04-15 12:40:00,30.4,30.43,30.39,30.4,50300.0,23.5548,23.578,23.547,23.5548,50300.0
2013-04-15 12:45:00,30.41,30.41,30.35,30.36,63200.0,23.5625,23.5625,23.516,23.5238,63200.0
2013-04-15 12:50:00,30.36,30.37,30.28,30.29,41100.0,23.5238,23.5315,23.4618,23.4695,41100.0
2013-04-15 12:55:00,30.28,30.35,30.28,30.35,86000.0,23.4618,23.516,23.4618,23.516,86000.0
2013-04-15 13:00:00,30.36,30.38,30.35,30.38,32000.0,23.5238,23.5393,23.516,23.5393,32000.0
2013-04-15 13:05:00,30.38,30.39,30.34,30.38,58900.0,23.5393,23.547,23.5083,23.5393,58900.0
2013-04-15 13:10:00,30.39,30.41,30.37,30.4,33600.0,23.547,23.5625,23.5315,23.5548,33600.0
2013-04-15 13:15:00,30.4,30.42,30.39,30.4,78200.0,23.5548,23.5703,23.547,23.5548,78200.0
2013-04-15 13:20:00,30.4,30.42,30.39,30.42,71200.0,23.5548,23.5703,23.547,23.5703,71200.0
2013-04-15 13:25:00,30.42,30.46,30.4,30.45,83100.0,23.5703,23.6012,23.5548,23.5935,83100.0
2013-04-15 13:30:00,30.46,30.46,30.42,30.42,63700.0,23.6012,23.6012,23.5703,23.5703,63700.0
2013-04-15 13:35:00,30.42,30.43,30.42,30.43,17500.0,23.5703,23.578,23.5703,23.578,17500.0
2013-04-15 13:40:00,30.42,30.43,30.36,30.36,37500.0,23.5703,23.578,23.5238,23.5238,37500.0
2013-04-15 13:45:00,30.36,30.42,30.36,30.41,55400.0,23.5238,23.5703,23.5238,23.5625,55400.0
2013-04-15 13:50:00,30.42,30.42,30.39,30.39,37200.0,23.5703,23.5703,23.547,23.547,37200.0
2013-04-15 13:55:00,30.39,30.41,30.39,30.4,46800.0,23.547,23.5625,23.547,23.5548,46800.0
2013-04-15 14:00:00,30.4,30.4,30.34,30.34,43700.0,23.5548,23.5548,23.5083,23.5083,43700.0
2013-04-15 14:05:00,30.34,30.35,30.3,30.34,46900.0,23.5083,23.516,23.4773,23.5083,46900.0
2013-04-15 14:10:00,30.35,30.37,30.31,30.32,47700.0,23.516,23.5315,23.485,23.4928,47700.0
2013-04-15 14:15:00,30.33,30.34,30.3,30.33,49200.0,23.5005,23.5083,23.4773,23.5005,49200.0
2013-04-15 14:20:00,30.33,30.38,30.32,30.35,50700.0,23.5005,23.5393,23.4928,23.516,50700.0
2013-04-15 14:25:00,30.35,30.37,30.3,30.36,393400.0,23.516,23.5315,23.4773,23.5238,393400.0
2013-04-15 14:30:00,30.35,30.37,30.29,30.3,290400.0,23.516,23.5315,23.4695,23.4773,290400.0
2013-04-15 14:35:00,30.3,30.35,30.3,30.33,193100.0,23.4773,23.516,23.4773,23.5005,193100.0
2013-04-15 14:40:00,30.33,30.42,30.32,30.42,182100.0,23.5005,23.5703,23.4928,23.5703,182100.0
2013-04-15 14:45:00,30.42,30.46,30.42,30.43,97100.0,23.5703,23.6012,23.5703,23.578,97100.0
2013-04-15 14:50:00,30.44,30.44,30.39,30.39,46900.0,23.5858,23.5858,23.547,23.547,46900.0
2013-04-15 14:55:00,30.39,30.4,30.29,30.3,64100.0,23.547,23.5548,23.4695,23.4773,64100.0
2013-04-15 15:00:00,30.3,30.31,30.24,30.28,316500.0,23.4773,23.485,23.4308,23.4618,316500.0
2013-04-15 15:05:00,30.28,30.28,30.18,30.23,201000.0,23.4618,23.4618,23.3843,23.423,201000.0
2013-04-15 15:10:00,30.24,30.27,30.2,30.27,248900.0,23.4308,23.454,23.3998,23.454,248900.0
2013-04-15 15:15:00,30.27,30.35,30.27,30.32,154000.0,23.454,23.516,23.454,23.4928,154000.0
2013-04-15 15:20:00,30.31,30.36,30.29,30.33,121400.0,23.485,23.5238,23.4695,23.5005,121400.0
2013-04-15 15:25:00,30.32,30.33,30.25,30.29,176800.0,23.4928,23.5005,23.4385,23.4695,176800.0
2013-04-15 15:30:00,30.29,30.3,30.23,30.24,110200.0,23.4695,23.4773,23.423,23.4308,110200.0
2013-04-15 15:35:00,30.24,30.25,30.15,30.21,209400.0,23.4308,23.4385,23.3611,23.4075,209400.0
2013-04-15 15:40:00,30.21,30.27,30.2,30.25,123400.0,23.4075,23.454,23.3998,23.4385,123400.0
2013-04-15 15:45:00,30.25,30.3,30.22,30.23,265900.0,23.4385,23.4773,23.4153,23.423,265900.0
2013-04-15 15:50:00,30.22,30.3,30.2,30.28,222800.0,23.4153,23.4773,23.3998,23.4618,222800.0
2013-04-15 15:55:00,30.29,30.29,30.17,30.2,627400.0,23.4695,23.4695,23.3765,23.3998,627400.0
2013-04-16 09:30:00,30.19,30.46,30.19,30.43,356100.0,23.392,23.6012,23.392,23.578,356100.0
2013-04-16 09:35:00,30.43,30.55,30.41,30.52,108900.0,23.578,23.671,23.5625,23.6477,108900.0
2013-04-16 09:40:00,30.52,30.52,30.44,30.44,68400.0,23.6477,23.6477,23.5858,23.5858,68400.0
2013-04-16 09:45:00,30.44,30.47,30.41,30.47,83200.0,23.5858,23.609,23.5625,23.609,83200.0
2013-04-16 09:50:00,30.48,30.49,30.44,30.45,198200.0,23.6167,23.6245,23.5858,23.5935,198200.0
2013-04-16 09:55:00,30.45,30.49,30.41,30.47,75100.0,23.5935,23.6245,23.5625,23.609,75100.0
2013-04-16 10:00:00,30.48,30.51,30.44,30.5,129600.0,23.6167,23.64,23.5858,23.6322,129600.0
2013-04-16 10:05:00,30.49,30.5,30.43,30.43,124900.0,23.6245,23.6322,23.578,23.578,124900.0
2013-04-16 10:10:00,30.43,30.47,30.41,30.41,73300.0,23.578,23.609,23.5625,23.5625,73300.0
2013-04-16 10:15:00,30.41,30.43,30.38,30.4,79600.0,23.5625,23.578,23.5393,23.5548,79600.0
2013-04-16 10:20:00,30.4,30.46,30.39,30.45,96500.0,23.5548,23.6012,23.547,23.5935,96500.0
2013-04-16 10:25:00,30.46,30.52,30.46,30.46,120500.0,23.6012,23.6477,23.6012,23.6012,120500.0
2013-04-16 10:30:00,30.46,30.46,30.4,30.4,146700.0,23.6012,23.6012,23.5548,23.5548,146700.0
2013-04-16 10:35:00,30.4,30.42,30.37,30.38,89800.0,23.5548,23.5703,23.5315,23.5393,89800.0
2013-04-16 10:40:00,30.38,30.42,30.38,30.41,60200.0,23.5393,23.5703,23.5393,23.5625,60200.0
2013-04-16 10:45:00,30.41,30.43,30.39,30.43,74700.0,23.5625,23.578,23.547,23.578,74700.0
2013-04-16 10:50:00,30.43,30.45,30.42,30.44,34100.0,23.578,23.5935,23.5703,23.5858,34100.0
2013-04-16 10:55:00,30.45,30.49,30.44,30.48,44500.0,23.5935,23.6245,23.5858,23.6167,44500.0
2013-04-16 11:00:00,30.48,30.48,30.45,30.46,58000.0,23.6167,23.6167,23.5935,23.6012,58000.0
2013-04-16 11:05:00,30.46,30.48,30.44,30.47,77400.0,23.6012,23.6167,23.5858,23.609,77400.0
2013-04-16 11:10:00,30.49,30.53,30.47,30.51,78300.0,23.6245,23.6555,23.609,23.64,78300.0
2013-04-16 11:15:00,30.5,30.56,30.49,30.54,83800.0,23.6322,23.6787,23.6245,23.6632,83800.0
2013-04-16 11:20:00,30.53,30.59,30.53,30.57,53000.0,23.6555,23.702,23.6555,23.6865,53000.0
2013-04-16 11:25:00,30.57,30.6,30.55,30.59,136900.0,23.6865,23.7097,23.671,23.702,136900.0
2013-04-16 11:30:00,30.58,30.62,30.55,30.56,202300.0,23.6942,23.7252,23.671,23.6787,202300.0
2013-04-16 11:35:00,30.56,30.57,30.53,30.54,82000.0,23.6787,23.6865,23.6555,23.6632,82000.0
2013-04-16 11:40:00,30.53,30.56,30.52,30.55,27900.0,23.6555,23.6787,23.6477,23.671,27900.0
2013-04-16 11:45:00,30.55,30.58,30.55,30.56,35500.0,23.671,23.6942,23.671,23.6787,35500.0
2013-04-16 11:50:00,30.56,30.61,30.54,30.61,76900.0,23.6787,23.7175,23.6632,23.7175,76900.0
2013-04-16 11:55:00,30.61,30.61,30.55,30.58,58000.0,23.7175,23.7175,23.671,23.6942,58000.0
2013-04-16 12:00:00,30.58,30.61,30.58,30.58,42900.0,23.6942,23.7175,23.6942,23.6942,42900.0
2013-04-16 12:05:00,30.58,30.59,30.55,30.55,63200.0,23.6942,23.702,23.671,23.671,63200.0
2013-04-16 12:10:00,30.55,30.57,30.53,30.53,39300.0,23.671,23.6865,23.6555,23.6555,39300.0
2013-04-16 12:15:00,30.53,30.55,30.51,30.51,52600.0,23.6555,23.671,23.64,23.64,52600.0
2013-04-16 12:20:00,30.51,30.53,30.51,30.51,30400.0,23.64,23.6555,23.64,23.64,30400.0
2013-04-16 12:25:00,30.51,30.56,30.51,30.55,39000.0,23.64,23.6787,23.64,23.671,39000.0
2013-04-16 12:30:00,30.55,30.57,30.54,30.57,32400.0,23.671,23.6865,23.6632,23.6865,32400.0
2013-04-16 12:35:00,30.57,30.6,30.57,30.57,48400.0,23.6865,23.7097,23.6865,23.6865,48400.0
2013-04-16 12:40:00,30.58,30.59,30.56,30.56,39400.0,23.6942,23.702,23.6787,23.6787,39400.0
2013-04-16 12:45:00,30.56,30.58,30.53,30.53,37000.0,23.6787,23.6942,23.6555,23.6555,37000.0
2013-04-16 12:50:00,30.54,30.59,30.53,30.58,63500.0,23.6632,23.702,23.6555,23.6942,63500.0
2013-04-16 12:55:00,30.58,30.66,30.58,30.65,124100.0,23.6942,23.7562,23.6942,23.7485,124100.0
2013-04-16 13:00:00,30.65,30.69,30.65,30.67,137500.0,23.7485,23.7795,23.7485,23.764,137500.0
2013-04-16 13:05:00,30.67,30.73,30.67,30.7,248900.0,23.764,23.8105,23.764,23.7872,248900.0
2013-04-16 13:10:00,30.7,30.71,30.68,30.68,129700.0,23.7872,23.795,23.7717,23.7717,129700.0
2013-04-16 13:15:00,30.69,30.69,30.65,30.65,74600.0,23.7795,23.7795,23.7485,23.7485,74600.0
2013-04-16 13:20:00,30.65,30.68,30.65,30.66,85500.0,23.7485,23.7717,23.7485,23.7562,85500.0
2013-04-16 13:25:00,30.67,30.7,30.67,30.69,104100.0,23.764,23.7872,23.764,23.7795,104100.0
2013-04-16 13:30:00,30.68,30.7,30.67,30.68,149900.0,23.7717,23.7872,23.764,23.7717,149900.0
2013-04-16 13:35:00,30.67,30.71,30.66,30.69,103600.0,23.764,23.795,23.7562,23.7795,103600.0
2013-04-16 13:40:00,30.7,30.7,30.63,30.64,97000.0,23.7872,23.7872,23.733,23.7407,97000.0
2013-04-16 13:45:00,30.63,30.64,30.61,30.63,42800.0,23.733,23.7407,23.7175,23.733,42800.0
2013-04-16 13:50:00,30.63,30.65,30.62,30.64,56000.0,23.733,23.7485,23.7252,23.7407,56000.0
2013-04-16 13:55:00,30.64,30.65,30.64,30.64,32200.0,23.7407,23.7485,23.7407,23.7407,32200.0
2013-04-16 14:00:00,30.64,30.65,30.64,30.65,20800.0,23.7407,23.7485,23.7407,23.7485,20800.0
2013-04-16 14:05:00,30.65,30.68,30.64,30.66,116400.0,23.7485,23.7717,23.7407,23.7562,116400.0
2013-04-16 14:10:00,30.67,30.67,30.62,30.64,74400.0,23.764,23.764,23.7252,23.7407,74400.0
2013-04-16 14:15:00,30.65,30.65,30.61,30.63,44800.0,23.7485,23.7485,23.7175,23.733,44800.0
2013-04-16 14:20:00,30.63,30.64,30.62,30.63,28700.0,23.733,23.7407,23.7252,23.733,28700.0
2013-04-16 14:25:00,30.63,30.64,30.59,30.61,60100.0,23.733,23.7407,23.702,23.7175,60100.0
2013-04-16 14:30:00,30.61,30.62,30.59,30.62,180200.0,23.7175,23.7252,23.702,23.7252,180200.0
2013-04-16 14:35:00,30.62,30.62,30.59,30.6,43600.0,23.7252,23.7252,23.702,23.7097,43600.0
2013-04-16 14:40:00,30.61,30.62,30.6,30.61,21400.0,23.7175,23.7252,23.7097,23.7175,21400.0
2013-04-16 14:45:00,30.61,30.63,30.61,30.63,32800.0,23.7175,23.733,23.7175,23.733,32800.0
2013-04-16 14:50:00,30.63,30.63,30.6,30.62,58200.0,23.733,23.733,23.7097,23.7252,58200.0
2013-04-16 14:55:00,30.62,30.62,30.53,30.54,108400.0,23.7252,23.7252,23.6555,23.6632,108400.0
2013-04-16 15:00:00,30.54,30.57,30.54,30.56,66300.0,23.6632,23.6865,23.6632,23.6787,66300.0
2013-04-16 15:05:00,30.56,30.6,30.55,30.59,72200.0,23.6787,23.7097,23.671,23.702,72200.0
2013-04-16 15:10:00,30.58,30.6,30.57,30.59,40500.0,23.6942,23.7097,23.6865,23.702,40500.0
2013-04-16 15:15:00,30.59,30.64,30.57,30.59,67500.0,23.702,23.7407,23.6865,23.702,67500.0
2013-04-16 15:20:00,30.59,30.61,30.59,30.59,52100.0,23.702,23.7175,23.702,23.702,52100.0
2013-04-16 15:25:00,30.6,30.63,30.59,30.61,130900.0,23.7097,23.733,23.702,23.7175,130900.0
2013-04-16 15:30:00,30.61,30.65,30.6,30.61,158600.0,23.7175,23.7485,23.7097,23.7175,158600.0
2013-04-16 15:35:00,30.6,30.63,30.59,30.63,117300.0,23.7097,23.733,23.702,23.733,117300.0
2013-04-16 15:40:00,30.63,30.66,30.62,30.63,423900.0,23.733,23.7562,23.7252,23.733,423900.0
2013-04-16 15:45:00,30.62,30.65,30.61,30.63,189300.0,23.7252,23.7485,23.7175,23.733,189300.0
2013-04-16 15:50:00,30.64,30.65,30.6,30.64,239900.0,23.7407,23.7485,23.7097,23.7407,239900.0
2013-04-16 15:55:00,30.64,30.65,30.61,30.62,567800.0,23.7407,23.7485,23.7175,23.7252,567800.0
2013-04-17 09:30:00,30.39,30.5,30.35,30.44,205200.0,23.547,23.6322,23.516,23.5858,205200.0
2013-04-17 09:35:00,30.45,30.47,30.39,30.42,178300.0,23.5935,23.609,23.547,23.5703,178300.0
2013-04-17 09:40:00,30.41,30.47,30.4,30.42,117700.0,23.5625,23.609,23.5548,23.5703,117700.0
2013-04-17 09:45:00,30.42,30.45,30.4,30.43,110400.0,23.5703,23.5935,23.5548,23.578,110400.0
2013-04-17 09:50:00,30.43,30.47,30.39,30.47,112400.0,23.578,23.609,23.547,23.609,112400.0
2013-04-17 09:55:00,30.47,30.52,30.4,30.42,98000.0,23.609,23.6477,23.5548,23.5703,98000.0
2013-04-17 10:00:00,30.42,30.45,30.37,30.39,102700.0,23.5703,23.5935,23.5315,23.547,102700.0
2013-04-17 10:05:00,30.39,30.43,30.36,30.37,87900.0,23.547,23.578,23.5238,23.5315,87900.0
2013-04-17 10:10:00,30.37,30.42,30.34,30.34,164800.0,23.5315,23.5703,23.5083,23.5083,164800.0
2013-04-17 10:15:00,30.34,30.34,30.27,30.28,98400.0,23.5083,23.5083,23.454,23.4618,98400.0
2013-04-17 10:20:00,30.27,30.32,30.25,30.31,168900.0,23.454,23.4928,23.4385,23.485,168900.0
2013-04-17 10:25:00,30.31,30.35,30.3,30.34,83700.0,23.485,23.516,23.4773,23.5083,83700.0
2013-04-17 10:30:00,30.33,30.39,30.33,30.33,248100.0,23.5005,23.547,23.5005,23.5005,248100.0
2013-04-17 10:35:00,30.33,30.33,30.26,30.26,143200.0,23.5005,23.5005,23.4463,23.4463,143200.0
2013-04-17 10:40:00,30.26,30.26,30.15,30.17,198200.0,23.4463,23.4463,23.3611,23.3765,198200.0
2013-04-17 10:45:00,30.18,30.19,30.14,30.17,109000.0,23.3843,23.392,23.3533,23.3765,109000.0
2013-04-17 10:50:00,30.16,30.19,30.12,30.14,153100.0,23.3688,23.392,23.3378,23.3533,153100.0
2013-04-17 10:55:00,30.14,30.14,30.04,30.05,169600.0,23.3533,23.3533,23.2758,23.2836,169600.0
2013-04-17 11:00:00,30.06,30.11,30.05,30.1,86500.0,23.2913,23.3301,23.2836,23.3223,86500.0
2013-04-17 11:05:00,30.1,30.11,30.04,30.07,180200.0,23.3223,23.3301,23.2758,23.2991,180200.0
2013-04-17 11:10:00,30.08,30.17,30.08,30.15,175000.0,23.3068,23.3765,23.3068,23.3611,175000.0
2013-04-17 11:15:00,30.14,30.15,30.1,30.13,85000.0,23.3533,23.3611,23.3223,23.3456,85000.0
2013-04-17 11:20:00,30.13,30.13,30.1,30.11,87700.0,23.3456,23.3456,23.3223,23.3301,87700.0
2013-04-17 11:25:00,30.1,30.14,30.09,30.1,60800.0,23.3223,23.3533,23.3146,23.3223,60800.0
2013-04-17 11:30:00,30.1,30.12,30.07,30.09,121400.0,23.3223,23.3378,23.2991,23.3146,121400.0
2013-04-17 11:35:00,30.09,30.12,30.08,30.11,166100.0,23.3146,23.3378,23.3068,23.3301,166100.0
2013-04-17 11:40:00,30.11,30.13,30.1,30.12,59100.0,23.3301,23.3456,23.3223,23.3378,59100.0
2013-04-17 11:45:00,30.12,30.13,30.08,30.12,162200.0,23.3378,23.3456,23.3068,23.3378,162200.0
2013-04-17 11:50:00,30.12,30.13,30.1,30.11,180100.0,23.3378,23.3456,23.3223,23.3301,180100.0
2013-04-17 11:55:00,30.12,30.13,30.09,30.11,303800.0,23.3378,23.3456,23.3146,23.3301,303800.0
2013-04-17 12:00:00,30.11,30.13,30.07,30.07,129700.0,23.3301,23.3456,23.2991,23.2991,129700.0
2013-04-17 12:05:00,30.08,30.1,30.04,30.04,101400.0,23.3068,23.3223,23.2758,23.2758,101400.0
2013-04-17 12:10:00,30.05,30.05,30.01,30.03,74700.0,23.2836,23.2836,23.2526,23.2681,74700.0
2013-04-17 12:15:00,30.02,30.03,29.99,30.02,249400.0,23.2603,23.2681,23.2371,23.2603,249400.0
2013-04-17 12:20:00,30.02,30.02,29.95,29.98,105500.0,23.2603,23.2603,23.2061,23.2293,105500.0
2013-04-17 12:25:00,29.99,29.99,29.9,29.9,123900.0,23.2371,23.2371,23.1673,23.1673,123900.0
2013-04-17 12:30:00,29.9,29.93,29.89,29.92,171100.0,23.1673,23.1906,23.1596,23.1828,171100.0
2013-04-17 12:35:00,29.92,29.94,29.86,29.91,301300.0,23.1828,23.1983,23.1364,23.1751,301300.0
2013-04-17 12:40:00,29.92,29.95,29.91,29.93,138900.0,23.1828,23.2061,23.1751,23.1906,138900.0
2013-04-17 12:45:00,29.94,29.95,29.86,29.86,178500.0,23.1983,23.2061,23.1364,23.1364,178500.0
2013-04-17 12:50:00,29.86,29.86,29.77,29.77,445700.0,23.1364,23.1364,23.0666,23.0666,445700.0
2013-04-17 12:55:00,29.77,29.84,29.75,29.84,151100.0,23.0666,23.1209,23.0511,23.1209,151100.0
2013-04-17 13:00:00,29.84,29.88,29.83,29.87,92400.0,23.1209,23.1518,23.1131,23.1441,92400.0
2013-04-17 13:05:00,29.87,29.88,29.86,29.86,51600.0,23.1441,23.1518,23.1364,23.1364,51600.0
2013-04-17 13:10:00,29.86,29.87,29.83,29.84,94800.0,23.1364,23.1441,23.1131,23.1209,94800.0
2013-04-17 13:15:00,29.84,29.86,29.83,29.84,78200.0,23.1209,23.1364,23.1131,23.1209,78200.0
2013-04-17 13:20:00,29.84,29.85,29.82,29.84,96900.0,23.1209,23.1286,23.1054,23.1209,96900.0
2013-04-17 13:25:00,29.85,29.87,29.83,29.85,107700.0,23.1286,23.1441,23.1131,23.1286,107700.0
2013-04-17 13:30:00,29.85,29.89,29.84,29.84,159900.0,23.1286,23.1596,23.1209,23.1209,159900.0
2013-04-17 13:35:00,29.84,29.86,29.83,29.86,84000.0,23.1209,23.1364,23.1131,23.1364,84000.0
2013-04-17 13:40:00,29.85,29.94,29.85,29.94,262300.0,23.1286,23.1983,23.1286,23.1983,262300.0
2013-04-17 13:45:00,29.94,29.97,29.93,29.94,110100.0,23.1983,23.2216,23.1906,23.1983,110100.0
2013-04-17 13:50:00,29.94,29.94,29.92,29.93,98100.0,23.1983,23.1983,23.1828,23.1906,98100.0
2013-04-17 13:55:00,29.92,29.95,29.91,29.95,87000.0,23.1828,23.2061,23.1751,23.2061,87000.0
2013-04-17 14:00:00,29.95,29.97,29.94,29.94,175800.0,23.2061,23.2216,23.1983,23.1983,175800.0
2013-04-17 14:05:00,29.94,29.98,29.94,29.98,413600.0,23.1983,23.2293,23.1983,23.2293,413600.0
2013-04-17 14:10:00,29.98,30.01,29.98,30.01,93100.0,23.2293,23.2526,23.2293,23.2526,93100.0
2013-04-17 14:15:00,30.01,30.02,29.97,29.97,117200.0,23.2526,23.2603,23.2216,23.2216,117200.0
2013-04-17 14:20:00,29.97,30.0,29.95,29.95,200100.0,23.2216,23.2448,23.2061,23.2061,200100.0
2013-04-17 14:25:00,29.95,30.01,29.93,29.96,239500.0,23.2061,23.2526,23.1906,23.2138,239500.0
2013-04-17 14:30:00,29.97,29.97,29.95,29.96,171600.0,23.2216,23.2216,23.2061,23.2138,171600.0
2013-04-17 14:35:00,29.96,29.97,29.92,29.96,167800.0,23.2138,23.2216,23.1828,23.2138,167800.0
2013-04-17 14:40:00,29.96,29.98,29.91,29.93,168300.0,23.2138,23.2293,23.1751,23.1906,168300.0
2013-04-17 14:45:00,29.93,29.94,29.91,29.91,163100.0,23.1906,23.1983,23.1751,23.1751,163100.0
2013-04-17 14:50:00,29.91,29.94,29.88,29.94,170800.0,23.1751,23.1983,23.1518,23.1983,170800.0
2013-04-17 14:55:00,29.94,29.98,29.94,29.97,47800.0,23.1983,23.2293,23.1983,23.2216,47800.0
2013-04-17 15:00:00,29.97,29.98,29.94,29.98,79200.0,23.2216,23.2293,23.1983,23.2293,79200.0
2013-04-17 15:05:00,29.98,30.01,29.93,29.95,146100.0,23.2293,23.2526,23.1906,23.2061,146100.0
2013-04-17 15:10:00,29.95,29.96,29.93,29.96,113800.0,23.2061,23.2138,23.1906,23.2138,113800.0
2013-04-17 15:15:00,29.95,29.97,29.9,29.92,187100.0,23.2061,23.2216,23.1673,23.1828,187100.0
2013-04-17 15:20:00,29.92,29.94,29.91,29.94,206700.0,23.1828,23.1983,23.1751,23.1983,206700.0
2013-04-17 15:25:00,29.93,29.94,29.88,29.9,256500.0,23.1906,23.1983,23.1518,23.1673,256500.0
2013-04-17 15:30:00,29.89,29.92,29.87,29.89,350500.0,23.1596,23.1828,23.1441,23.1596,350500.0
2013-04-17 15:35:00,29.9,29.9,29.8,29.83,427700.0,23.1673,23.1673,23.0899,23.1131,427700.0
2013-04-17 15:40:00,29.82,29.87,29.82,29.83,270500.0,23.1054,23.1441,23.1054,23.1131,270500.0
2013-04-17 15:45:00,29.83,29.89,29.82,29.89,277400.0,23.1131,23.1596,23.1054,23.1596,277400.0
2013-04-17 15:50:00,29.89,29.95,29.84,29.86,564400.0,23.1596,23.2061,23.1209,23.1364,564400.0
2013-04-17 15:55:00,29.86,29.89,29.82,29.82,678100.0,23.1364,23.1596,23.1054,23.1054,678100.0
2013-04-18 09:30:00,29.79,29.86,29.73,29.82,362000.0,23.0821,23.1364,23.0356,23.1054,362000.0
2013-04-18 09:35:00,29.84,29.84,29.76,29.82,226400.0,23.1209,23.1209,23.0589,23.1054,226400.0
2013-04-18 09:40:00,29.81,29.94,29.79,29.93,269000.0,23.0976,23.1983,23.0821,23.1906,269000.0
2013-04-18 09:45:00,29.92,29.92,29.84,29.89,154100.0,23.1828,23.1828,23.1209,23.1596,154100.0
2013-04-18 09:50:00,29.88,29.89,29.82,29.89,127300.0,23.1518,23.1596,23.1054,23.1596,127300.0
2013-04-18 09:55:00,29.89,29.9,29.86,29.9,137700.0,23.1596,23.1673,23.1364,23.1673,137700.0
2013-04-18 10:00:00,29.89,29.9,29.8,29.81,326000.0,23.1596,23.1673,23.0899,23.0976,326000.0
2013-04-18 10:05:00,29.82,29.87,29.82,29.87,77800.0,23.1054,23.1441,23.1054,23.1441,77800.0
2013-04-18 10:10:00,29.87,29.91,29.87,29.9,114700.0,23.1441,23.1751,23.1441,23.1673,114700.0
2013-04-18 10:15:00,29.9,29.91,29.82,29.82,125100.0,23.1673,23.1751,23.1054,23.1054,125100.0
2013-04-18 10:20:00,29.82,29.9,29.82,29.9,141400.0,23.1054,23.1673,23.1054,23.1673,141400.0
2013-04-18 10:25:00,29.9,29.91,29.86,29.9,134500.0,23.1673,23.1751,23.1364,23.1673,134500.0
2013-04-18 10:30:00,29.91,29.96,29.9,29.96,89700.0,23.1751,23.2138,23.1673,23.2138,89700.0
2013-04-18 10:35:00,29.95,29.99,29.94,29.95,136800.0,23.2061,23.2371,23.1983,23.2061,136800.0
2013-04-18 10:40:00,29.95,29.99,29.94,29.99,159200.0,23.2061,23.2371,23.1983,23.2371,159200.0
2013-04-18 10:45:00,29.99,30.01,29.95,30.0,156900.0,23.2371,23.2526,23.2061,23.2448,156900.0
2013-04-18 10:50:00,30.0,30.04,29.98,30.02,167400.0,23.2448,23.2758,23.2293,23.2603,167400.0
2013-04-18 10:55:00,30.03,30.03,29.98,29.99,87600.0,23.2681,23.2681,23.2293,23.2371,87600.0
2013-04-18 11:00:00,29.99,29.99,29.92,29.94,122900.0,23.2371,23.2371,23.1828,23.1983,122900.0
2013-04-18 11:05:00,29.94,29.95,29.92,29.94,93500.0,23.1983,23.2061,23.1828,23.1983,93500.0
2013-04-18 11:10:00,29.94,29.97,29.93,29.96,74600.0,23.1983,23.2216,23.1906,23.2138,74600.0
2013-04-18 11:15:00,29.96,29.99,29.96,29.97,55000.0,23.2138,23.2371,23.2138,23.2216,55000.0
2013-04-18 11:20:00,29.97,29.98,29.95,29.98,198000.0,23.2216,23.2293,23.2061,23.2293,198000.0
2013-04-18 11:25:00,29.98,30.0,29.97,29.98,170600.0,23.2293,23.2448,23.2216,23.2293,170600.0
2013-04-18 11:30:00,29.98,30.0,29.95,29.95,169500.0,23.2293,23.2448,23.2061,23.2061,169500.0
2013-04-18 11:35:00,29.95,29.97,29.92,29.95,94200.0,23.2061,23.2216,23.1828,23.2061,94200.0
2013-04-18 11:40:00,29.95,29.97,29.93,29.94,120800.0,23.2061,23.2216,23.1906,23.1983,120800.0
2013-04-18 11:45:00,29.94,29.95,29.9,29.93,78700.0,23.1983,23.2061,23.1673,23.1906,78700.0
2013-04-18 11:50:00,29.93,29.93,29.88,29.92,85200.0,23.1906,23.1906,23.1518,23.1828,85200.0
2013-04-18 11:55:00,29.92,29.94,29.9,29.91,37100.0,23.1828,23.1983,23.1673,23.1751,37100.0
2013-04-18 12:00:00,29.91,29.93,29.88,29.9,78700.0,23.1751,23.1906,23.1518,23.1673,78700.0
2013-04-18 12:05:00,29.91,29.93,29.9,29.92,114900.0,23.1751,23.1906,23.1673,23.1828,114900.0
2013-04-18 12:10:00,29.92,29.97,29.92,29.95,121100.0,23.1828,23.2216,23.1828,23.2061,121100.0
2013-04-18 12:15:00,29.95,29.96,29.92,29.93,93000.0,23.2061,23.2138,23.1828,23.1906,93000.0
2013-04-18 12:20:00,29.93,29.96,29.92,29.95,93400.0,23.1906,23.2138,23.1828,23.2061,93400.0
2013-04-18 12:25:00,29.95,30.02,29.94,30.02,280600.0,23.2061,23.2603,23.1983,23.2603,280600.0
2013-04-18 12:30:00,30.02,30.03,29.98,29.98,84000.0,23.2603,23.2681,23.2293,23.2293,84000.0
2013-04-18 12:35:00,29.99,29.99,29.96,29.98,103400.0,23.2371,23.2371,23.2138,23.2293,103400.0
2013-04-18 12:40:00,29.97,30.0,29.96,29.99,73000.0,23.2216,23.2448,23.2138,23.2371,73000.0
2013-04-18 12:45:00,29.98,30.01,29.98,30.01,228000.0,23.2293,23.2526,23.2293,23.2526,228000.0
2013-04-18 12:50:00,30.01,30.03,29.99,30.02,259400.0,23.2526,23.2681,23.2371,23.2603,259400.0
2013-04-18 12:55:00,30.01,30.07,30.0,30.07,239000.0,23.2526,23.2991,23.2448,23.2991,239000.0
2013-04-18 13:00:00,30.07,30.1,30.06,30.1,88400.0,23.2991,23.3223,23.2913,23.3223,88400.0
2013-04-18 13:05:00,30.1,30.12,30.09,30.11,113200.0,23.3223,23.3378,23.3146,23.3301,113200.0
2013-04-18 13:10:00,30.12,30.16,30.11,30.13,120900.0,23.3378,23.3688,23.3301,23.3456,120900.0
2013-04-18 13:15:00,30.14,30.14,30.07,30.07,84000.0,23.3533,23.3533,23.2991,23.2991,84000.0
2013-04-18 13:20:00,30.08,30.1,30.06,30.08,100600.0,23.3068,23.3223,23.2913,23.3068,100600.0
2013-04-18 13:25:00,30.08,30.09,30.04,30.05,148100.0,23.3068,23.3146,23.2758,23.2836,148100.0
2013-04-18 13:30:00,30.05,30.05,30.01,30.05,108300.0,23.2836,23.2836,23.2526,23.2836,108300.0
2013-04-18 13:35:00,30.05,30.09,30.04,30.09,109900.0,23.2836,23.3146,23.2758,23.3146,109900.0
2013-04-18 13:40:00,30.09,30.1,30.04,30.08,200200.0,23.3146,23.3223,23.2758,23.3068,200200.0
2013-04-18 13:45:00,30.08,30.08,30.05,30.06,47600.0,23.3068,23.3068,23.2836,23.2913,47600.0
2013-04-18 13:50:00,30.06,30.06,30.02,30.04,47600.0,23.2913,23.2913,23.2603,23.2758,47600.0
2013-04-18 13:55:00,30.04,30.06,30.04,30.06,49600.0,23.2758,23.2913,23.2758,23.2913,49600.0
2013-04-18 14:00:00,30.05,30.06,30.02,30.04,144700.0,23.2836,23.2913,23.2603,23.2758,144700.0
2013-04-18 14:05:00,30.04,30.08,30.02,30.02,258000.0,23.2758,23.3068,23.2603,23.2603,258000.0
2013-04-18 14:10:00,30.02,30.02,29.99,29.99,52400.0,23.2603,23.2603,23.2371,23.2371,52400.0
2013-04-18 14:15:00,30.0,30.01,29.98,29.99,120500.0,23.2448,23.2526,23.2293,23.2371,120500.0
2013-04-18 14:20:00,29.99,30.02,29.96,30.0,110400.0,23.2371,23.2603,23.2138,23.2448,110400.0
2013-04-18 14:25:00,30.0,30.04,29.99,30.03,78800.0,23.2448,23.2758,23.2371,23.2681,78800.0
2013-04-18 14:30:00,30.03,30.06,30.03,30.05,116600.0,23.2681,23.2913,23.2681,23.2836,116600.0
2013-04-18 14:35:00,30.05,30.06,30.04,30.06,102100.0,23.2836,23.2913,23.2758,23.2913,102100.0
2013-04-18 14:40:00,30.06,30.07,30.02,30.04,188600.0,23.2913,23.2991,23.2603,23.2758,188600.0
2013-04-18 14:45:00,30.03,30.05,30.01,30.04,134900.0,23.2681,23.2836,23.2526,23.2758,134900.0
2013-04-18 14:50:00,30.04,30.05,30.01,30.04,131900.0,23.2758,23.2836,23.2526,23.2758,131900.0
2013-04-18 14:55:00,30.04,30.06,29.99,30.06,227400.0,23.2758,23.2913,23.2371,23.2913,227400.0
2013-04-18 15:00:00,30.05,30.08,30.05,30.06,114200.0,23.2836,23.3068,23.2836,23.2913,114200.0
2013-04-18 15:05:00,30.07,30.11,30.06,30.09,139300.0,23.2991,23.3301,23.2913,23.3146,139300.0
2013-04-18 15:10:00,30.1,30.11,30.08,30.11,105200.0,23.3223,23.3301,23.3068,23.3301,105200.0
2013-04-18 15:15:00,30.11,30.11,30.07,30.07,62600.0,23.3301,23.3301,23.2991,23.2991,62600.0
2013-04-18 15:20:00,30.07,30.08,30.04,30.07,182900.0,23.2991,23.3068,23.2758,23.2991,182900.0
2013-04-18 15:25:00,30.07,30.09,30.06,30.06,100000.0,23.2991,23.3146,23.2913,23.2913,100000.0
2013-04-18 15:30:00,30.06,30.1,30.06,30.1,105700.0,23.2913,23.3223,23.2913,23.3223,105700.0
2013-04-18 15:35:00,30.1,30.1,30.06,30.06,129200.0,23.3223,23.3223,23.2913,23.2913,129200.0
2013-04-18 15:40:00,30.06,30.08,30.05,30.08,110400.0,23.2913,23.3068,23.2836,23.3068,110400.0
2013-04-18 15:45:00,30.08,30.12,30.07,30.11,199600.0,23.3068,23.3378,23.2991,23.3301,199600.0
2013-04-18 15:50:00,30.11,30.11,30.08,30.11,350700.0,23.3301,23.3301,23.3068,23.3301,350700.0
2013-04-18 15:55:00,30.1,30.13,30.08,30.1,587100.0,23.3223,23.3456,23.3068,23.3223,587100.0
2013-04-19 09:30:00,30.14,30.61,30.05,30.56,1971800.0,23.3533,23.7175,23.2836,23.6787,1971800.0
2013-04-19 09:35:00,30.55,30.83,30.55,30.8,669500.0,23.671,23.8879,23.671,23.8647,669500.0
2013-04-19 09:40:00,30.8,30.89,30.78,30.84,399900.0,23.8647,23.9344,23.8492,23.8957,399900.0
2013-04-19 09:45:00,30.84,30.86,30.74,30.77,264000.0,23.8957,23.9112,23.8182,23.8414,264000.0
2013-04-19 09:50:00,30.78,30.86,30.76,30.77,262300.0,23.8492,23.9112,23.8337,23.8414,262300.0
2013-04-19 09:55:00,30.77,30.83,30.72,30.77,294500.0,23.8414,23.8879,23.8027,23.8414,294500.0
2013-04-19 10:00:00,30.76,30.77,30.72,30.76,241900.0,23.8337,23.8414,23.8027,23.8337,241900.0
2013-04-19 10:05:00,30.76,30.81,30.72,30.72,309000.0,23.8337,23.8724,23.8027,23.8027,309000.0
2013-04-19 10:10:00,30.72,30.74,30.68,30.71,260500.0,23.8027,23.8182,23.7717,23.795,260500.0
2013-04-19 10:15:00,30.71,30.76,30.71,30.76,197700.0,23.795,23.8337,23.795,23.8337,197700.0
2013-04-19 10:20:00,30.76,30.76,30.69,30.74,310200.0,23.8337,23.8337,23.7795,23.8182,310200.0
2013-04-19 10:25:00,30.74,30.89,30.71,30.87,504000.0,23.8182,23.9344,23.795,23.9189,504000.0
2013-04-19 10:30:00,30.89,30.91,30.84,30.87,218600.0,23.9344,23.9499,23.8957,23.9189,218600.0
2013-04-19 10:35:00,30.88,30.95,30.87,30.95,338300.0,23.9267,23.9809,23.9189,23.9809,338300.0
2013-04-19 10:40:00,30.95,31.08,30.95,31.06,738400.0,23.9809,24.0816,23.9809,24.0661,738400.0
2013-04-19 10:45:00,31.06,31.08,31.0,31.04,174100.0,24.0661,24.0816,24.0197,24.0506,174100.0
2013-04-19 10:50:00,31.04,31.04,31.01,31.03,214900.0,24.0506,24.0506,24.0274,24.0429,214900.0
2013-04-19 10:55:00,31.03,31.06,31.02,31.02,105900.0,24.0429,24.0661,24.0352,24.0352,105900.0
2013-04-19 11:00:00,31.02,31.1,31.02,31.08,289200.0,24.0352,24.0971,24.0352,24.0816,289200.0
2013-04-19 11:05:00,31.08,31.24,31.07,31.22,393000.0,24.0816,24.2056,24.0739,24.1901,393000.0
2013-04-19 11:10:00,31.21,31.23,31.19,31.23,362000.0,24.1824,24.1979,24.1669,24.1979,362000.0
2013-04-19 11:15:00,31.23,31.23,31.17,31.21,282200.0,24.1979,24.1979,24.1514,24.1824,282200.0
2013-04-19 11:20:00,31.22,31.22,31.18,31.22,174800.0,24.1901,24.1901,24.1591,24.1901,174800.0
2013-04-19 11:25:00,31.22,31.23,31.17,31.18,143700.0,24.1901,24.1979,24.1514,24.1591,143700.0
2013-04-19 11:30:00,31.18,31.21,31.16,31.21,293400.0,24.1591,24.1824,24.1436,24.1824,293400.0
2013-04-19 11:35:00,31.21,31.28,31.2,31.23,277200.0,24.1824,24.2366,24.1746,24.1979,277200.0
2013-04-19 11:40:00,31.23,31.24,31.2,31.24,127500.0,24.1979,24.2056,24.1746,24.2056,127500.0
2013-04-19 11:45:00,31.24,31.3,31.24,31.28,162100.0,24.2056,24.2521,24.2056,24.2366,162100.0
2013-04-19 11:50:00,31.28,31.28,31.25,31.27,110000.0,24.2366,24.2366,24.2134,24.2289,110000.0
2013-04-19 11:55:00,31.27,31.31,31.27,31.27,105200.0,24.2289,24.2599,24.2289,24.2289,105200.0
2013-04-19 12:00:00,31.27,31.36,31.27,31.36,184400.0,24.2289,24.2986,24.2289,24.2986,184400.0
2013-04-19 12:05:00,31.36,31.42,31.35,31.42,325300.0,24.2986,24.3451,24.2908,24.3451,325300.0
2013-04-19 12:10:00,31.42,31.43,31.4,31.43,230700.0,24.3451,24.3528,24.3296,24.3528,230700.0
2013-04-19 12:15:00,31.43,31.45,31.4,31.42,412100.0,24.3528,24.3683,24.3296,24.3451,412100.0
2013-04-19 12:20:00,31.42,31.44,31.4,31.4,469700.0,24.3451,24.3606,24.3296,24.3296,469700.0
2013-04-19 12:25:00,31.41,31.42,31.36,31.4,305300.0,24.3373,24.3451,24.2986,24.3296,305300.0
2013-04-19 12:30:00,31.4,31.45,31.4,31.44,779100.0,24.3296,24.3683,24.3296,24.3606,779100.0
2013-04-19 12:35:00,31.44,31.52,31.41,31.52,335900.0,24.3606,24.4226,24.3373,24.4226,335900.0
2013-04-19 12:40:00,31.51,31.55,31.51,31.54,235100.0,24.4148,24.4458,24.4148,24.4381,235100.0
2013-04-19 12:45:00,31.53,31.54,31.5,31.54,244000.0,24.4303,24.4381,24.4071,24.4381,244000.0
2013-04-19 12:50:00,31.53,31.57,31.53,31.56,96000.0,24.4303,24.4613,24.4303,24.4536,96000.0
2013-04-19 12:55:00,31.56,31.6,31.55,31.6,64300.0,24.4536,24.4846,24.4458,24.4846,64300.0
2013-04-19 13:00:00,31.6,31.62,31.56,31.62,288600.0,24.4846,24.5,24.4536,24.5,288600.0
2013-04-19 13:05:00,31.62,31.64,31.59,31.64,297900.0,24.5,24.5155,24.4768,24.5155,297900.0
2013-04-19 13:10:00,31.64,31.65,31.62,31.62,165600.0,24.5155,24.5233,24.5,24.5,165600.0
2013-04-19 13:15:00,31.63,31.69,31.62,31.69,222800.0,24.5078,24.5543,24.5,24.5543,222800.0
2013-04-19 13:20:00,31.69,31.79,31.67,31.79,303500.0,24.5543,24.6318,24.5388,24.6318,303500.0
2013-04-19 13:25:00,31.78,31.8,31.69,31.7,451100.0,24.624,24.6395,24.5543,24.562,451100.0
2013-04-19 13:30:00,31.7,31.7,31.6,31.61,156300.0,24.562,24.562,24.4846,24.4923,156300.0
2013-04-19 13:35:00,31.62,31.62,31.56,31.58,317600.0,24.5,24.5,24.4536,24.4691,317600.0
2013-04-19 13:40:00,31.58,31.58,31.53,31.57,163500.0,24.4691,24.4691,24.4303,24.4613,163500.0
2013-04-19 13:45:00,31.57,31.57,31.55,31.56,89900.0,24.4613,24.4613,24.4458,24.4536,89900.0
2013-04-19 13:50:00,31.56,31.58,31.55,31.58,179800.0,24.4536,24.4691,24.4458,24.4691,179800.0
2013-04-19 13:55:00,31.58,31.59,31.55,31.55,212200.0,24.4691,24.4768,24.4458,24.4458,212200.0
2013-04-19 14:00:00,31.56,31.56,31.47,31.51,271200.0,24.4536,24.4536,24.3838,24.4148,271200.0
2013-04-19 14:05:00,31.51,31.55,31.5,31.52,160400.0,24.4148,24.4458,24.4071,24.4226,160400.0
2013-04-19 14:10:00,31.53,31.59,31.53,31.55,182900.0,24.4303,24.4768,24.4303,24.4458,182900.0
2013-04-19 14:15:00,31.55,31.55,31.49,31.51,149800.0,24.4458,24.4458,24.3993,24.4148,149800.0
2013-04-19 14:20:00,31.5,31.51,31.5,31.51,60500.0,24.4071,24.4148,24.4071,24.4148,60500.0
2013-04-19 14:25:00,31.51,31.53,31.49,31.51,226100.0,24.4148,24.4303,24.3993,24.4148,226100.0
2013-04-19 14:30:00,31.52,31.56,31.49,31.56,202700.0,24.4226,24.4536,24.3993,24.4536,202700.0
2013-04-19 14:35:00,31.56,31.56,31.52,31.55,257300.0,24.4536,24.4536,24.4226,24.4458,257300.0
2013-04-19 14:40:00,31.55,31.56,31.47,31.49,213500.0,24.4458,24.4536,24.3838,24.3993,213500.0
2013-04-19 14:45:00,31.48,31.49,31.39,31.42,277200.0,24.3916,24.3993,24.3218,24.3451,277200.0
2013-04-19 14:50:00,31.42,31.5,31.41,31.5,278000.0,24.3451,24.4071,24.3373,24.4071,278000.0
2013-04-19 14:55:00,31.5,31.51,31.48,31.5,144400.0,24.4071,24.4148,24.3916,24.4071,144400.0
2013-04-19 15:00:00,31.51,31.55,31.5,31.54,271100.0,24.4148,24.4458,24.4071,24.4381,271100.0
2013-04-19 15:05:00,31.55,31.58,31.52,31.55,155800.0,24.4458,24.4691,24.4226,24.4458,155800.0
2013-04-19 15:10:00,31.54,31.59,31.53,31.55,168800.0,24.4381,24.4768,24.4303,24.4458,168800.0
2013-04-19 15:15:00,31.55,31.57,31.52,31.54,192900.0,24.4458,24.4613,24.4226,24.4381,192900.0
2013-04-19 15:20:00,31.54,31.62,31.54,31.59,285300.0,24.4381,24.5,24.4381,24.4768,285300.0
2013-04-19 15:25:00,31.59,31.64,31.58,31.63,161600.0,24.4768,24.5155,24.4691,24.5078,161600.0
2013-04-19 15:30:00,31.64,31.68,31.63,31.66,322300.0,24.5155,24.5465,24.5078,24.531,322300.0
2013-04-19 15:35:00,31.66,31.7,31.65,31.66,246100.0,24.531,24.562,24.5233,24.531,246100.0
2013-04-19 15:40:00,31.66,31.69,31.64,31.67,207500.0,24.531,24.5543,24.5155,24.5388,207500.0
2013-04-19 15:45:00,31.68,31.68,31.62,31.65,331100.0,24.5465,24.5465,24.5,24.5233,331100.0
2013-04-19 15:50:00,31.66,31.67,31.62,31.65,502000.0,24.531,24.5388,24.5,24.5233,502000.0
2013-04-19 15:55:00,31.66,31.72,31.66,31.67,754500.0,24.531,24.5775,24.531,24.5388,754500.0
2013-04-22 09:30:00,31.4,31.58,31.35,31.42,638200.0,24.3296,24.4691,24.2908,24.3451,638200.0
2013-04-22 09:35:00,31.42,31.46,31.28,31.38,591100.0,24.3451,24.3761,24.2366,24.3141,591100.0
2013-04-22 09:40:00,31.39,31.39,31.32,31.38,368200.0,24.3218,24.3218,24.2676,24.3141,368200.0
2013-04-22 09:45:00,31.37,31.39,31.26,31.27,278300.0,24.3063,24.3218,24.2211,24.2289,278300.0
2013-04-22 09:50:00,31.26,31.33,31.26,31.31,212000.0,24.2211,24.2753,24.2211,24.2599,212000.0
2013-04-22 09:55:00,31.3,31.35,31.3,31.33,248400.0,24.2521,24.2908,24.2521,24.2753,248400.0
2013-04-22 10:00:00,31.33,31.36,31.29,31.32,285700.0,24.2753,24.2986,24.2444,24.2676,285700.0
2013-04-22 10:05:00,31.32,31.32,31.28,31.28,247400.0,24.2676,24.2676,24.2366,24.2366,247400.0
2013-04-22 10:10:00,31.28,31.33,31.28,31.32,258800.0,24.2366,24.2753,24.2366,24.2676,258800.0
2013-04-22 10:15:00,31.31,31.34,31.28,31.31,167300.0,24.2599,24.2831,24.2366,24.2599,167300.0
2013-04-22 10:20:00,31.31,31.35,31.3,31.32,242200.0,24.2599,24.2908,24.2521,24.2676,242200.0
2013-04-22 10:25:00,31.32,31.37,31.31,31.33,171000.0,24.2676,24.3063,24.2599,24.2753,171000.0
2013-04-22 10:30:00,31.33,31.36,31.29,31.32,287100.0,24.2753,24.2986,24.2444,24.2676,287100.0
2013-04-22 10:35:00,31.32,31.34,31.3,31.33,111200.0,24.2676,24.2831,24.2521,24.2753,111200.0
2013-04-22 10:40:00,31.32,31.34,31.29,31.34,179900.0,24.2676,24.2831,24.2444,24.2831,179900.0
2013-04-22 10:45:00,31.35,31.44,31.35,31.43,322400.0,24.2908,24.3606,24.2908,24.3528,322400.0
2013-04-22 10:50:00,31.43,31.55,31.43,31.51,260500.0,24.3528,24.4458,24.3528,24.4148,260500.0
2013-04-22 10:55:00,31.5,31.52,31.47,31.51,123200.0,24.4071,24.4226,24.3838,24.4148,123200.0
2013-04-22 11:00:00,31.5,31.51,31.48,31.49,153300.0,24.4071,24.4148,24.3916,24.3993,153300.0
2013-04-22 11:05:00,31.5,31.51,31.48,31.49,126400.0,24.4071,24.4148,24.3916,24.3993,126400.0
2013-04-22 11:10:00,31.5,31.5,31.46,31.49,109100.0,24.4071,24.4071,24.3761,24.3993,109100.0
2013-04-22 11:15:00,31.49,31.54,31.47,31.54,126000.0,24.3993,24.4381,24.3838,24.4381,126000.0
2013-04-22 11:20:00,31.53,31.54,31.48,31.5,93200.0,24.4303,24.4381,24.3916,24.4071,93200.0
2013-04-22 11:25:00,31.49,31.51,31.49,31.5,44500.0,24.3993,24.4148,24.3993,24.4071,44500.0
2013-04-22 11:30:00,31.51,31.54,31.5,31.54,109800.0,24.4148,24.4381,24.4071,24.4381,109800.0
2013-04-22 11:35:00,31.53,31.55,31.52,31.54,197900.0,24.4303,24.4458,24.4226,24.4381,197900.0
2013-04-22 11:40:00,31.55,31.55,31.52,31.55,107400.0,24.4458,24.4458,24.4226,24.4458,107400.0
2013-04-22 11:45:00,31.55,31.56,31.51,31.51,229500.0,24.4458,24.4536,24.4148,24.4148,229500.0
2013-04-22 11:50:00,31.52,31.52,31.48,31.5,113400.0,24.4226,24.4226,24.3916,24.4071,113400.0
2013-04-22 11:55:00,31.5,31.51,31.48,31.5,106400.0,24.4071,24.4148,24.3916,24.4071,106400.0
2013-04-22 12:00:00,31.5,31.51,31.48,31.49,73400.0,24.4071,24.4148,24.3916,24.3993,73400.0
2013-04-22 12:05:00,31.49,31.55,31.49,31.55,115400.0,24.3993,24.4458,24.3993,24.4458,115400.0
2013-04-22 12:10:00,31.55,31.55,31.53,31.53,83000.0,24.4458,24.4458,24.4303,24.4303,83000.0
2013-04-22 12:15:00,31.53,31.63,31.53,31.63,330200.0,24.4303,24.5078,24.4303,24.5078,330200.0
2013-04-22 12:20:00,31.63,31.64,31.6,31.61,78500.0,24.5078,24.5155,24.4846,24.4923,78500.0
2013-04-22 12:25:00,31.61,31.61,31.59,31.6,59100.0,24.4923,24.4923,24.4768,24.4846,59100.0
2013-04-22 12:30:00,31.61,31.61,31.59,31.6,98200.0,24.4923,24.4923,24.4768,24.4846,98200.0
2013-04-22 12:35:00,31.59,31.65,31.59,31.64,84900.0,24.4768,24.5233,24.4768,24.5155,84900.0
2013-04-22 12:40:00,31.64,31.64,31.61,31.61,54200.0,24.5155,24.5155,24.4923,24.4923,54200.0
2013-04-22 12:45:00,31.61,31.62,31.59,31.61,98700.0,24.4923,24.5,24.4768,24.4923,98700.0
2013-04-22 12:50:00,31.6,31.61,31.59,31.59,51600.0,24.4846,24.4923,24.4768,24.4768,51600.0
2013-04-22 12:55:00,31.59,31.6,31.57,31.6,136300.0,24.4768,24.4846,24.4613,24.4846,136300.0
2013-04-22 13:00:00,31.6,31.61,31.54,31.54,106700.0,24.4846,24.4923,24.4381,24.4381,106700.0
2013-04-22 13:05:00,31.55,31.57,31.53,31.53,67100.0,24.4458,24.4613,24.4303,24.4303,67100.0
2013-04-22 13:10:00,31.54,31.54,31.5,31.51,33400.0,24.4381,24.4381,24.4071,24.4148,33400.0
2013-04-22 13:15:00,31.5,31.52,31.49,31.5,107700.0,24.4071,24.4226,24.3993,24.4071,107700.0
2013-04-22 13:20:00,31.5,31.5,31.49,31.5,75300.0,24.4071,24.4071,24.3993,24.4071,75300.0
2013-04-22 13:25:00,31.49,31.5,31.48,31.49,62900.0,24.3993,24.4071,24.3916,24.3993,62900.0
2013-04-22 13:30:00,31.49,31.53,31.49,31.53,97400.0,24.3993,24.4303,24.3993,24.4303,97400.0
2013-04-22 13:35:00,31.52,31.53,31.5,31.5,39700.0,24.4226,24.4303,24.4071,24.4071,39700.0
2013-04-22 13:40:00,31.5,31.55,31.5,31.54,104900.0,24.4071,24.4458,24.4071,24.4381,104900.0
2013-04-22 13:45:00,31.55,31.55,31.53,31.54,34300.0,24.4458,24.4458,24.4303,24.4381,34300.0
2013-04-22 13:50:00,31.53,31.54,31.53,31.53,48800.0,24.4303,24.4381,24.4303,24.4303,48800.0
2013-04-22 13:55:00,31.54,31.54,31.53,31.54,72200.0,24.4381,24.4381,24.4303,24.4381,72200.0
2013-04-22 14:00:00,31.54,31.56,31.53,31.53,106500.0,24.4381,24.4536,24.4303,24.4303,106500.0
2013-04-22 14:05:00,31.54,31.54,31.53,31.54,45600.0,24.4381,24.4381,24.4303,24.4381,45600.0
2013-04-22 14:10:00,31.53,31.55,31.53,31.55,74700.0,24.4303,24.4458,24.4303,24.4458,74700.0
2013-04-22 14:15:00,31.55,31.58,31.54,31.55,106400.0,24.4458,24.4691,24.4381,24.4458,106400.0
2013-04-22 14:20:00,31.55,31.59,31.55,31.58,68000.0,24.4458,24.4768,24.4458,24.4691,68000.0
2013-04-22 14:25:00,31.57,31.62,31.57,31.59,145800.0,24.4613,24.5,24.4613,24.4768,145800.0
2013-04-22 14:30:00,31.59,31.59,31.56,31.57,59200.0,24.4768,24.4768,24.4536,24.4613,59200.0
2013-04-22 14:35:00,31.57,31.59,31.56,31.58,67300.0,24.4613,24.4768,24.4536,24.4691,67300.0
2013-04-22 14:40:00,31.59,31.61,31.59,31.61,73700.0,24.4768,24.4923,24.4768,24.4923,73700.0
2013-04-22 14:45:00,31.6,31.61,31.6,31.6,80700.0,24.4846,24.4923,24.4846,24.4846,80700.0
2013-04-22 14:50:00,31.6,31.63,31.6,31.6,103900.0,24.4846,24.5078,24.4846,24.4846,103900.0
2013-04-22 14:55:00,31.6,31.62,31.59,31.61,111500.0,24.4846,24.5,24.4768,24.4923,111500.0
2013-04-22 15:00:00,31.6,31.62,31.6,31.61,155500.0,24.4846,24.5,24.4846,24.4923,155500.0
2013-04-22 15:05:00,31.6,31.61,31.59,31.6,114700.0,24.4846,24.4923,24.4768,24.4846,114700.0
2013-04-22 15:10:00,31.6,31.6,31.59,31.6,87700.0,24.4846,24.4846,24.4768,24.4846,87700.0
2013-04-22 15:15:00,31.6,31.61,31.59,31.61,126700.0,24.4846,24.4923,24.4768,24.4923,126700.0
2013-04-22 15:20:00,31.6,31.61,31.6,31.61,110200.0,24.4846,24.4923,24.4846,24.4923,110200.0
2013-04-22 15:25:00,31.6,31.61,31.59,31.6,156200.0,24.4846,24.4923,24.4768,24.4846,156200.0
2013-04-22 15:30:00,31.6,31.6,31.56,31.59,223400.0,24.4846,24.4846,24.4536,24.4768,223400.0
2013-04-22 15:35:00,31.59,31.59,31.58,31.59,147400.0,24.4768,24.4768,24.4691,24.4768,147400.0
2013-04-22 15:40:00,31.59,31.59,31.58,31.58,108800.0,24.4768,24.4768,24.4691,24.4691,108800.0
2013-04-22 15:45:00,31.59,31.59,31.58,31.58,195400.0,24.4768,24.4768,24.4691,24.4691,195400.0
2013-04-22 15:50:00,31.58,31.6,31.54,31.56,636900.0,24.4691,24.4846,24.4381,24.4536,636900.0
2013-04-22 15:55:00,31.57,31.57,31.53,31.54,545500.0,24.4613,24.4613,24.4303,24.4381,545500.0
2013-04-23 09:30:00,31.56,31.77,31.5,31.75,1072800.0,24.4536,24.6163,24.4071,24.6008,1072800.0
2013-04-23 09:35:00,31.75,31.78,31.61,31.78,1290200.0,24.6008,24.624,24.4923,24.624,1290200.0
2013-04-23 09:40:00,31.78,31.84,31.75,31.82,493200.0,24.624,24.6705,24.6008,24.655,493200.0
2013-04-23 09:45:00,31.81,31.84,31.75,31.8,325600.0,24.6473,24.6705,24.6008,24.6395,325600.0
2013-04-23 09:50:00,31.79,31.85,31.78,31.82,375800.0,24.6318,24.6783,24.624,24.655,375800.0
2013-04-23 09:55:00,31.82,31.9,31.79,31.79,430800.0,24.655,24.717,24.6318,24.6318,430800.0
2013-04-23 10:00:00,31.79,31.93,31.78,31.92,744800.0,24.6318,24.7402,24.624,24.7325,744800.0
2013-04-23 10:05:00,31.92,31.95,31.9,31.95,518600.0,24.7325,24.7557,24.717,24.7557,518600.0
2013-04-23 10:10:00,31.94,31.97,31.93,31.96,371200.0,24.748,24.7712,24.7402,24.7635,371200.0
2013-04-23 10:15:00,31.96,31.99,31.92,31.94,546400.0,24.7635,24.7867,24.7325,24.748,546400.0
2013-04-23 10:20:00,31.93,31.95,31.88,31.89,509400.0,24.7402,24.7557,24.7015,24.7093,509400.0
2013-04-23 10:25:00,31.89,31.91,31.86,31.89,225600.0,24.7093,24.7247,24.686,24.7093,225600.0
2013-04-23 10:30:00,31.89,31.96,31.89,31.96,361800.0,24.7093,24.7635,24.7093,24.7635,361800.0
2013-04-23 10:35:00,31.96,31.97,31.92,31.93,244000.0,24.7635,24.7712,24.7325,24.7402,244000.0
2013-04-23 10:40:00,31.92,31.96,31.92,31.94,761800.0,24.7325,24.7635,24.7325,24.748,761800.0
2013-04-23 10:45:00,31.95,31.99,31.94,31.95,448400.0,24.7557,24.7867,24.748,24.7557,448400.0
2013-04-23 10:50:00,31.95,31.98,31.94,31.95,363600.0,24.7557,24.779,24.748,24.7557,363600.0
2013-04-23 10:55:00,31.95,31.99,31.94,31.94,238400.0,24.7557,24.7867,24.748,24.748,238400.0
2013-04-23 11:00:00,31.94,31.97,31.93,31.96,191800.0,24.748,24.7712,24.7402,24.7635,191800.0
2013-04-23 11:05:00,31.97,31.99,31.96,31.99,163600.0,24.7712,24.7867,24.7635,24.7867,163600.0
2013-04-23 11:10:00,31.98,32.01,31.96,32.0,471000.0,24.779,24.8022,24.7635,24.7945,471000.0
2013-04-23 11:15:00,32.0,32.01,31.96,31.98,291200.0,24.7945,24.8022,24.7635,24.779,291200.0
2013-04-23 11:20:00,31.99,32.02,31.97,32.01,398800.0,24.7867,24.81,24.7712,24.8022,398800.0
2013-04-23 11:25:00,32.01,32.02,31.94,31.95,480800.0,24.8022,24.81,24.748,24.7557,480800.0
2013-04-23 11:30:00,31.95,31.98,31.94,31.97,336800.0,24.7557,24.779,24.748,24.7712,336800.0
2013-04-23 11:35:00,31.98,32.02,31.97,32.0,153000.0,24.779,24.81,24.7712,24.7945,153000.0
2013-04-23 11:40:00,32.0,32.0,31.95,31.97,192200.0,24.7945,24.7945,24.7557,24.7712,192200.0
2013-04-23 11:45:00,31.96,31.99,31.96,31.97,147400.0,24.7635,24.7867,24.7635,24.7712,147400.0
2013-04-23 11:50:00,31.98,32.0,31.96,32.0,263400.0,24.779,24.7945,24.7635,24.7945,263400.0
2013-04-23 11:55:00,31.99,32.0,31.94,31.96,140600.0,24.7867,24.7945,24.748,24.7635,140600.0
2013-04-23 12:00:00,31.96,31.97,31.94,31.96,184000.0,24.7635,24.7712,24.748,24.7635,184000.0
2013-04-23 12:05:00,31.96,31.98,31.96,31.98,107800.0,24.7635,24.779,24.7635,24.779,107800.0
2013-04-23 12:10:00,31.98,31.98,31.96,31.98,104400.0,24.779,24.779,24.7635,24.779,104400.0
2013-04-23 12:15:00,31.96,31.97,31.93,31.96,280600.0,24.7635,24.7712,24.7402,24.7635,280600.0
2013-04-23 12:20:00,31.96,31.97,31.93,31.97,173800.0,24.7635,24.7712,24.7402,24.7712,173800.0
2013-04-23 12:25:00,31.97,31.99,31.96,31.99,105400.0,24.7712,24.7867,24.7635,24.7867,105400.0
2013-04-23 12:30:00,31.99,31.99,31.93,31.93,184600.0,24.7867,24.7867,24.7402,24.7402,184600.0
2013-04-23 12:35:00,31.93,31.95,31.89,31.94,438000.0,24.7402,24.7557,24.7093,24.748,438000.0
2013-04-23 12:40:00,31.93,31.96,31.92,31.95,160600.0,24.7402,24.7635,24.7325,24.7557,160600.0
2013-04-23 12:45:00,31.94,31.96,31.93,31.95,253800.0,24.748,24.7635,24.7402,24.7557,253800.0
2013-04-23 12:50:00,31.95,31.97,31.95,31.96,78400.0,24.7557,24.7712,24.7557,24.7635,78400.0
2013-04-23 12:55:00,31.96,31.97,31.95,31.96,135200.0,24.7635,24.7712,24.7557,24.7635,135200.0
2013-04-23 13:00:00,31.96,31.98,31.93,31.94,217400.0,24.7635,24.779,24.7402,24.748,217400.0
2013-04-23 13:05:00,31.94,31.95,31.65,31.68,1394600.0,24.748,24.7557,24.5233,24.5465,1394600.0
2013-04-23 13:10:00,31.69,31.96,31.65,31.92,1254200.0,24.5543,24.7635,24.5233,24.7325,1254200.0
2013-04-23 13:15:00,31.92,31.92,31.87,31.9,398000.0,24.7325,24.7325,24.6938,24.717,398000.0
2013-04-23 13:20:00,31.89,31.91,31.88,31.89,156600.0,24.7093,24.7247,24.7015,24.7093,156600.0
2013-04-23 13:25:00,31.89,31.89,31.86,31.88,251600.0,24.7093,24.7093,24.686,24.7015,251600.0
2013-04-23 13:30:00,31.88,31.89,31.85,31.88,191800.0,24.7015,24.7093,24.6783,24.7015,191800.0
2013-04-23 13:35:00,31.88,31.88,31.84,31.87,183800.0,24.7015,24.7015,24.6705,24.6938,183800.0
2013-04-23 13:40:00,31.86,31.87,31.83,31.83,109200.0,24.686,24.6938,24.6628,24.6628,109200.0
2013-04-23 13:45:00,31.84,31.89,31.83,31.89,205000.0,24.6705,24.7093,24.6628,24.7093,205000.0
2013-04-23 13:50:00,31.89,31.89,31.84,31.84,117800.0,24.7093,24.7093,24.6705,24.6705,117800.0
2013-04-23 13:55:00,31.84,31.87,31.83,31.84,177400.0,24.6705,24.6938,24.6628,24.6705,177400.0
2013-04-23 14:00:00,31.84,31.85,31.81,31.82,160800.0,24.6705,24.6783,24.6473,24.655,160800.0
2013-04-23 14:05:00,31.82,31.83,31.81,31.83,187800.0,24.655,24.6628,24.6473,24.6628,187800.0
2013-04-23 14:10:00,31.83,31.85,31.81,31.81,280600.0,24.6628,24.6783,24.6473,24.6473,280600.0
2013-04-23 14:15:00,31.82,31.82,31.77,31.77,131200.0,24.655,24.655,24.6163,24.6163,131200.0
2013-04-23 14:20:00,31.77,31.78,31.75,31.78,149200.0,24.6163,24.624,24.6008,24.624,149200.0
2013-04-23 14:25:00,31.78,31.78,31.76,31.76,121600.0,24.624,24.624,24.6085,24.6085,121600.0
2013-04-23 14:30:00,31.77,31.78,31.75,31.78,147800.0,24.6163,24.624,24.6008,24.624,147800.0
2013-04-23 14:35:00,31.78,31.79,31.77,31.78,97400.0,24.624,24.6318,24.6163,24.624,97400.0
2013-04-23 14:40:00,31.78,31.78,31.76,31.77,127600.0,24.624,24.624,24.6085,24.6163,127600.0
2013-04-23 14:45:00,31.77,31.79,31.75,31.78,176600.0,24.6163,24.6318,24.6008,24.624,176600.0
2013-04-23 14:50:00,31.78,31.79,31.76,31.77,92400.0,24.624,24.6318,24.6085,24.6163,92400.0
2013-04-23 14:55:00,31.76,31.79,31.76,31.79,149200.0,24.6085,24.6318,24.6085,24.6318,149200.0
2013-04-23 15:00:00,31.79,31.81,31.78,31.81,181400.0,24.6318,24.6473,24.624,24.6473,181400.0
2013-04-23 15:05:00,31.81,31.82,31.79,31.8,142600.0,24.6473,24.655,24.6318,24.6395,142600.0
2013-04-23 15:10:00,31.8,31.83,31.8,31.81,190800.0,24.6395,24.6628,24.6395,24.6473,190800.0
2013-04-23 15:15:00,31.82,31.82,31.79,31.82,172600.0,24.655,24.655,24.6318,24.655,172600.0
2013-04-23 15:20:00,31.82,31.84,31.81,31.84,138600.0,24.655,24.6705,24.6473,24.6705,138600.0
2013-04-23 15:25:00,31.84,31.89,31.83,31.88,179200.0,24.6705,24.7093,24.6628,24.7015,179200.0
2013-04-23 15:30:00,31.88,31.88,31.84,31.84,197400.0,24.7015,24.7015,24.6705,24.6705,197400.0
2013-04-23 15:35:00,31.85,31.85,31.83,31.84,280600.0,24.6783,24.6783,24.6628,24.6705,280600.0
2013-04-23 15:40:00,31.84,31.84,31.81,31.82,219000.0,24.6705,24.6705,24.6473,24.655,219000.0
2013-04-23 15:45:00,31.82,31.85,31.81,31.84,278000.0,24.655,24.6783,24.6473,24.6705,278000.0
2013-04-23 15:50:00,31.85,31.88,31.83,31.83,471200.0,24.6783,24.7015,24.6628,24.6628,471200.0
2013-04-23 15:55:00,31.84,31.86,31.82,31.85,832000.0,24.6705,24.686,24.655,24.6783,832000.0
2013-04-24 09:30:00,32.02,32.1,31.86,31.94,299400.0,24.81,24.872,24.686,24.748,299400.0
2013-04-24 09:35:00,31.94,31.98,31.87,31.88,133800.0,24.748,24.779,24.6938,24.7015,133800.0
2013-04-24 09:40:00,31.87,31.91,31.82,31.88,132700.0,24.6938,24.7247,24.655,24.7015,132700.0
2013-04-24 09:45:00,31.87,31.91,31.84,31.87,102200.0,24.6938,24.7247,24.6705,24.6938,102200.0
2013-04-24 09:50:00,31.87,31.89,31.81,31.82,202000.0,24.6938,24.7093,24.6473,24.655,202000.0
2013-04-24 09:55:00,31.82,31.86,31.8,31.84,171000.0,24.655,24.686,24.6395,24.6705,171000.0
2013-04-24 10:00:00,31.85,31.86,31.74,31.74,333700.0,24.6783,24.686,24.593,24.593,333700.0
2013-04-24 10:05:00,31.75,31.79,31.72,31.74,299000.0,24.6008,24.6318,24.5775,24.593,299000.0
2013-04-24 10:10:00,31.73,31.74,31.69,31.7,181500.0,24.5853,24.593,24.5543,24.562,181500.0
2013-04-24 10:15:00,31.7,31.75,31.69,31.74,143500.0,24.562,24.6008,24.5543,24.593,143500.0
2013-04-24 10:20:00,31.73,31.75,31.68,31.73,139900.0,24.5853,24.6008,24.5465,24.5853,139900.0
2013-04-24 10:25:00,31.74,31.75,31.73,31.74,61800.0,24.593,24.6008,24.5853,24.593,61800.0
2013-04-24 10:30:00,31.75,31.75,31.74,31.75,127400.0,24.6008,24.6008,24.593,24.6008,127400.0
2013-04-24 10:35:00,31.74,31.78,31.73,31.76,93500.0,24.593,24.624,24.5853,24.6085,93500.0
2013-04-24 10:40:00,31.75,31.78,31.73,31.78,90000.0,24.6008,24.624,24.5853,24.624,90000.0
2013-04-24 10:45:00,31.78,31.82,31.77,31.8,120700.0,24.624,24.655,24.6163,24.6395,120700.0
2013-04-24 10:50:00,31.8,31.84,31.8,31.8,50400.0,24.6395,24.6705,24.6395,24.6395,50400.0
2013-04-24 10:55:00,31.8,31.82,31.78,31.8,60000.0,24.6395,24.655,24.624,24.6395,60000.0
2013-04-24 11:00:00,31.8,31.85,31.8,31.81,69500.0,24.6395,24.6783,24.6395,24.6473,69500.0
2013-04-24 11:05:00,31.81,31.82,31.75,31.75,55400.0,24.6473,24.655,24.6008,24.6008,55400.0
2013-04-24 11:10:00,31.74,31.74,31.67,31.68,62500.0,24.593,24.593,24.5388,24.5465,62500.0
2013-04-24 11:15:00,31.67,31.68,31.63,31.63,123100.0,24.5388,24.5465,24.5078,24.5078,123100.0
2013-04-24 11:20:00,31.64,31.65,31.61,31.65,172200.0,24.5155,24.5233,24.4923,24.5233,172200.0
2013-04-24 11:25:00,31.66,31.67,31.62,31.63,77100.0,24.531,24.5388,24.5,24.5078,77100.0
2013-04-24 11:30:00,31.63,31.67,31.62,31.65,139400.0,24.5078,24.5388,24.5,24.5233,139400.0
2013-04-24 11:35:00,31.66,31.66,31.62,31.62,47700.0,24.531,24.531,24.5,24.5,47700.0
2013-04-24 11:40:00,31.62,31.63,31.61,31.62,48100.0,24.5,24.5078,24.4923,24.5,48100.0
2013-04-24 11:45:00,31.62,31.63,31.6,31.61,87400.0,24.5,24.5078,24.4846,24.4923,87400.0
2013-04-24 11:50:00,31.62,31.64,31.6,31.61,85800.0,24.5,24.5155,24.4846,24.4923,85800.0
2013-04-24 11:55:00,31.62,31.63,31.6,31.62,64100.0,24.5,24.5078,24.4846,24.5,64100.0
2013-04-24 12:00:00,31.62,31.63,31.6,31.61,87000.0,24.5,24.5078,24.4846,24.4923,87000.0
2013-04-24 12:05:00,31.6,31.61,31.56,31.61,147200.0,24.4846,24.4923,24.4536,24.4923,147200.0
2013-04-24 12:10:00,31.62,31.64,31.6,31.61,63700.0,24.5,24.5155,24.4846,24.4923,63700.0
2013-04-24 12:15:00,31.6,31.61,31.59,31.6,42200.0,24.4846,24.4923,24.4768,24.4846,42200.0
2013-04-24 12:20:00,31.6,31.62,31.59,31.62,65900.0,24.4846,24.5,24.4768,24.5,65900.0
2013-04-24 12:25:00,31.62,31.63,31.59,31.59,38300.0,24.5,24.5078,24.4768,24.4768,38300.0
2013-04-24 12:30:00,31.6,31.62,31.59,31.62,54400.0,24.4846,24.5,24.4768,24.5,54400.0
2013-04-24 12:35:00,31.61,31.61,31.57,31.57,38500.0,24.4923,24.4923,24.4613,24.4613,38500.0
2013-04-24 12:40:00,31.58,31.58,31.53,31.54,230700.0,24.4691,24.4691,24.4303,24.4381,230700.0
2013-04-24 12:45:00,31.54,31.55,31.52,31.52,52300.0,24.4381,24.4458,24.4226,24.4226,52300.0
2013-04-24 12:50:00,31.52,31.53,31.5,31.51,166200.0,24.4226,24.4303,24.4071,24.4148,166200.0
2013-04-24 12:55:00,31.5,31.52,31.5,31.52,52900.0,24.4071,24.4226,24.4071,24.4226,52900.0
2013-04-24 13:00:00,31.52,31.53,31.5,31.53,154200.0,24.4226,24.4303,24.4071,24.4303,154200.0
2013-04-24 13:05:00,31.53,31.53,31.51,31.51,20700.0,24.4303,24.4303,24.4148,24.4148,20700.0
2013-04-24 13:10:00,31.52,31.52,31.47,31.47,93000.0,24.4226,24.4226,24.3838,24.3838,93000.0
2013-04-24 13:15:00,31.48,31.55,31.47,31.53,96200.0,24.3916,24.4458,24.3838,24.4303,96200.0
2013-04-24 13:20:00,31.54,31.56,31.51,31.54,81600.0,24.4381,24.4536,24.4148,24.4381,81600.0
2013-04-24 13:25:00,31.54,31.58,31.53,31.58,64500.0,24.4381,24.4691,24.4303,24.4691,64500.0
2013-04-24 13:30:00,31.58,31.58,31.54,31.54,42900.0,24.4691,24.4691,24.4381,24.4381,42900.0
2013-04-24 13:35:00,31.54,31.55,31.52,31.52,30400.0,24.4381,24.4458,24.4226,24.4226,30400.0
2013-04-24 13:40:00,31.52,31.52,31.5,31.51,116200.0,24.4226,24.4226,24.4071,24.4148,116200.0
2013-04-24 13:45:00,31.51,31.55,31.51,31.55,90800.0,24.4148,24.4458,24.4148,24.4458,90800.0
2013-04-24 13:50:00,31.55,31.55,31.49,31.49,229300.0,24.4458,24.4458,24.3993,24.3993,229300.0
2013-04-24 13:55:00,31.49,31.52,31.49,31.5,88100.0,24.3993,24.4226,24.3993,24.4071,88100.0
2013-04-24 14:00:00,31.5,31.53,31.49,31.53,214400.0,24.4071,24.4303,24.3993,24.4303,214400.0
2013-04-24 14:05:00,31.52,31.53,31.49,31.49,80400.0,24.4226,24.4303,24.3993,24.3993,80400.0
2013-04-24 14:10:00,31.5,31.52,31.49,31.5,60600.0,24.4071,24.4226,24.3993,24.4071,60600.0
2013-04-24 14:15:00,31.5,31.53,31.5,31.53,66900.0,24.4071,24.4303,24.4071,24.4303,66900.0
2013-04-24 14:20:00,31.53,31.53,31.5,31.51,36400.0,24.4303,24.4303,24.4071,24.4148,36400.0
2013-04-24 14:25:00,31.5,31.51,31.5,31.5,32400.0,24.4071,24.4148,24.4071,24.4071,32400.0
2013-04-24 14:30:00,31.5,31.51,31.48,31.5,114700.0,24.4071,24.4148,24.3916,24.4071,114700.0
2013-04-24 14:35:00,31.5,31.5,31.47,31.48,178700.0,24.4071,24.4071,24.3838,24.3916,178700.0
2013-04-24 14:40:00,31.47,31.48,31.45,31.45,100500.0,24.3838,24.3916,24.3683,24.3683,100500.0
2013-04-24 14:45:00,31.45,31.49,31.45,31.48,95200.0,24.3683,24.3993,24.3683,24.3916,95200.0
2013-04-24 14:50:00,31.48,31.49,31.46,31.48,117800.0,24.3916,24.3993,24.3761,24.3916,117800.0
2013-04-24 14:55:00,31.47,31.53,31.47,31.53,397200.0,24.3838,24.4303,24.3838,24.4303,397200.0
2013-04-24 15:00:00,31.53,31.54,31.52,31.54,67700.0,24.4303,24.4381,24.4226,24.4381,67700.0
2013-04-24 15:05:00,31.54,31.55,31.51,31.52,98500.0,24.4381,24.4458,24.4148,24.4226,98500.0
2013-04-24 15:10:00,31.51,31.52,31.48,31.48,58300.0,24.4148,24.4226,24.3916,24.3916,58300.0
2013-04-24 15:15:00,31.49,31.54,31.47,31.5,181300.0,24.3993,24.4381,24.3838,24.4071,181300.0
2013-04-24 15:20:00,31.51,31.51,31.48,31.49,66500.0,24.4148,24.4148,24.3916,24.3993,66500.0
2013-04-24 15:25:00,31.49,31.53,31.48,31.51,159800.0,24.3993,24.4303,24.3916,24.4148,159800.0
2013-04-24 15:30:00,31.52,31.54,31.49,31.49,185300.0,24.4226,24.4381,24.3993,24.3993,185300.0
2013-04-24 15:35:00,31.49,31.52,31.46,31.48,404700.0,24.3993,24.4226,24.3761,24.3916,404700.0
2013-04-24 15:40:00,31.48,31.51,31.44,31.5,346700.0,24.3916,24.4148,24.3606,24.4071,346700.0
2013-04-24 15:45:00,31.5,31.51,31.45,31.46,193000.0,24.4071,24.4148,24.3683,24.3761,193000.0
2013-04-24 15:50:00,31.46,31.46,31.44,31.45,259600.0,24.3761,24.3761,24.3606,24.3683,259600.0
2013-04-24 15:55:00,31.45,31.47,31.42,31.47,396800.0,24.3683,24.3838,24.3451,24.3838,396800.0
2013-04-25 09:30:00,31.59,31.69,31.57,31.64,186400.0,24.4768,24.5543,24.4613,24.5155,186400.0
2013-04-25 09:35:00,31.64,31.75,31.64,31.72,109800.0,24.5155,24.6008,24.5155,24.5775,109800.0
2013-04-25 09:40:00,31.72,31.74,31.59,31.62,91500.0,24.5775,24.593,24.4768,24.5,91500.0
2013-04-25 09:45:00,31.61,31.66,31.49,31.5,92400.0,24.4923,24.531,24.3993,24.4071,92400.0
2013-04-25 09:50:00,31.5,31.59,31.5,31.58,79800.0,24.4071,24.4768,24.4071,24.4691,79800.0
2013-04-25 09:55:00,31.58,31.61,31.57,31.57,54300.0,24.4691,24.4923,24.4613,24.4613,54300.0
2013-04-25 10:00:00,31.57,31.58,31.53,31.56,57600.0,24.4613,24.4691,24.4303,24.4536,57600.0
2013-04-25 10:05:00,31.56,31.6,31.55,31.57,191400.0,24.4536,24.4846,24.4458,24.4613,191400.0
2013-04-25 10:10:00,31.56,31.59,31.49,31.5,101900.0,24.4536,24.4768,24.3993,24.4071,101900.0
2013-04-25 10:15:00,31.5,31.52,31.48,31.51,93200.0,24.4071,24.4226,24.3916,24.4148,93200.0
2013-04-25 10:20:00,31.52,31.54,31.49,31.54,59200.0,24.4226,24.4381,24.3993,24.4381,59200.0
2013-04-25 10:25:00,31.54,31.57,31.52,31.53,90400.0,24.4381,24.4613,24.4226,24.4303,90400.0
2013-04-25 10:30:00,31.53,31.57,31.53,31.54,62200.0,24.4303,24.4613,24.4303,24.4381,62200.0
2013-04-25 10:35:00,31.54,31.56,31.52,31.52,65100.0,24.4381,24.4536,24.4226,24.4226,65100.0
2013-04-25 10:40:00,31.53,31.58,31.51,31.58,84800.0,24.4303,24.4691,24.4148,24.4691,84800.0
2013-04-25 10:45:00,31.58,31.59,31.54,31.54,28500.0,24.4691,24.4768,24.4381,24.4381,28500.0
2013-04-25 10:50:00,31.55,31.57,31.54,31.55,128600.0,24.4458,24.4613,24.4381,24.4458,128600.0
2013-04-25 10:55:00,31.55,31.56,31.5,31.51,105700.0,24.4458,24.4536,24.4071,24.4148,105700.0
2013-04-25 11:00:00,31.51,31.55,31.51,31.51,132800.0,24.4148,24.4458,24.4148,24.4148,132800.0
2013-04-25 11:05:00,31.51,31.54,31.51,31.52,56200.0,24.4148,24.4381,24.4148,24.4226,56200.0
2013-04-25 11:10:00,31.52,31.54,31.51,31.51,52200.0,24.4226,24.4381,24.4148,24.4148,52200.0
2013-04-25 11:15:00,31.51,31.55,31.51,31.52,108500.0,24.4148,24.4458,24.4148,24.4226,108500.0
2013-04-25 11:20:00,31.51,31.53,31.5,31.53,97800.0,24.4148,24.4303,24.4071,24.4303,97800.0
2013-04-25 11:25:00,31.53,31.54,31.51,31.53,78100.0,24.4303,24.4381,24.4148,24.4303,78100.0
2013-04-25 11:30:00,31.52,31.55,31.51,31.52,172500.0,24.4226,24.4458,24.4148,24.4226,172500.0
2013-04-25 11:35:00,31.53,31.53,31.5,31.52,92600.0,24.4303,24.4303,24.4071,24.4226,92600.0
2013-04-25 11:40:00,31.52,31.53,31.5,31.5,97800.0,24.4226,24.4303,24.4071,24.4071,97800.0
2013-04-25 11:45:00,31.5,31.56,31.5,31.52,184200.0,24.4071,24.4536,24.4071,24.4226,184200.0
2013-04-25 11:50:00,31.52,31.55,31.52,31.53,37600.0,24.4226,24.4458,24.4226,24.4303,37600.0
2013-04-25 11:55:00,31.53,31.54,31.5,31.53,76500.0,24.4303,24.4381,24.4071,24.4303,76500.0
2013-04-25 12:00:00,31.53,31.54,31.51,31.52,64900.0,24.4303,24.4381,24.4148,24.4226,64900.0
2013-04-25 12:05:00,31.53,31.57,31.52,31.56,144200.0,24.4303,24.4613,24.4226,24.4536,144200.0
2013-04-25 12:10:00,31.57,31.63,31.56,31.59,192200.0,24.4613,24.5078,24.4536,24.4768,192200.0
2013-04-25 12:15:00,31.59,31.62,31.58,31.62,47700.0,24.4768,24.5,24.4691,24.5,47700.0
2013-04-25 12:20:00,31.62,31.64,31.57,31.6,213100.0,24.5,24.5155,24.4613,24.4846,213100.0
2013-04-25 12:25:00,31.6,31.64,31.58,31.64,71200.0,24.4846,24.5155,24.4691,24.5155,71200.0
2013-04-25 12:30:00,31.63,31.66,31.62,31.64,62800.0,24.5078,24.531,24.5,24.5155,62800.0
2013-04-25 12:35:00,31.65,31.69,31.64,31.69,90100.0,24.5233,24.5543,24.5155,24.5543,90100.0
2013-04-25 12:40:00,31.68,31.7,31.67,31.7,52500.0,24.5465,24.562,24.5388,24.562,52500.0
2013-04-25 12:45:00,31.7,31.71,31.68,31.7,80800.0,24.562,24.5698,24.5465,24.562,80800.0
2013-04-25 12:50:00,31.71,31.74,31.7,31.72,55200.0,24.5698,24.593,24.562,24.5775,55200.0
2013-04-25 12:55:00,31.72,31.74,31.72,31.73,55100.0,24.5775,24.593,24.5775,24.5853,55100.0
2013-04-25 13:00:00,31.74,31.75,31.73,31.74,62500.0,24.593,24.6008,24.5853,24.593,62500.0
2013-04-25 13:05:00,31.75,31.75,31.72,31.72,53700.0,24.6008,24.6008,24.5775,24.5775,53700.0
2013-04-25 13:10:00,31.72,31.74,31.71,31.74,37800.0,24.5775,24.593,24.5698,24.593,37800.0
2013-04-25 13:15:00,31.74,31.77,31.74,31.75,80600.0,24.593,24.6163,24.593,24.6008,80600.0
2013-04-25 13:20:00,31.74,31.77,31.73,31.77,57500.0,24.593,24.6163,24.5853,24.6163,57500.0
2013-04-25 13:25:00,31.77,31.78,31.74,31.74,48500.0,24.6163,24.624,24.593,24.593,48500.0
2013-04-25 13:30:00,31.74,31.78,31.73,31.76,67900.0,24.593,24.624,24.5853,24.6085,67900.0
2013-04-25 13:35:00,31.77,31.77,31.74,31.75,22800.0,24.6163,24.6163,24.593,24.6008,22800.0
2013-04-25 13:40:00,31.76,31.78,31.75,31.76,40700.0,24.6085,24.624,24.6008,24.6085,40700.0
2013-04-25 13:45:00,31.75,31.78,31.75,31.78,39400.0,24.6008,24.624,24.6008,24.624,39400.0
2013-04-25 13:50:00,31.77,31.79,31.77,31.78,42000.0,24.6163,24.6318,24.6163,24.624,42000.0
2013-04-25 13:55:00,31.78,31.83,31.77,31.8,90500.0,24.624,24.6628,24.6163,24.6395,90500.0
2013-04-25 14:00:00,31.81,31.82,31.79,31.79,209800.0,24.6473,24.655,24.6318,24.6318,209800.0
2013-04-25 14:05:00,31.79,31.81,31.77,31.78,475300.0,24.6318,24.6473,24.6163,24.624,475300.0
2013-04-25 14:10:00,31.78,31.8,31.76,31.79,27200.0,24.624,24.6395,24.6085,24.6318,27200.0
2013-04-25 14:15:00,31.79,31.79,31.77,31.79,39200.0,24.6318,24.6318,24.6163,24.6318,39200.0
2013-04-25 14:20:00,31.79,31.8,31.77,31.8,89400.0,24.6318,24.6395,24.6163,24.6395,89400.0
2013-04-25 14:25:00,31.8,31.81,31.78,31.79,109300.0,24.6395,24.6473,24.624,24.6318,109300.0
2013-04-25 14:30:00,31.78,31.81,31.77,31.79,79600.0,24.624,24.6473,24.6163,24.6318,79600.0
2013-04-25 14:35:00,31.79,31.8,31.77,31.79,174300.0,24.6318,24.6395,24.6163,24.6318,174300.0
2013-04-25 14:40:00,31.78,31.83,31.77,31.77,186600.0,24.624,24.6628,24.6163,24.6163,186600.0
2013-04-25 14:45:00,31.77,31.79,31.75,31.75,117600.0,24.6163,24.6318,24.6008,24.6008,117600.0
2013-04-25 14:50:00,31.75,31.76,31.72,31.75,48400.0,24.6008,24.6085,24.5775,24.6008,48400.0
2013-04-25 14:55:00,31.75,31.76,31.73,31.75,63100.0,24.6008,24.6085,24.5853,24.6008,63100.0
2013-04-25 15:00:00,31.76,31.76,31.73,31.74,66200.0,24.6085,24.6085,24.5853,24.593,66200.0
2013-04-25 15:05:00,31.74,31.74,31.68,31.72,78500.0,24.593,24.593,24.5465,24.5775,78500.0
2013-04-25 15:10:00,31.72,31.75,31.68,31.75,141300.0,24.5775,24.6008,24.5465,24.6008,141300.0
2013-04-25 15:15:00,31.75,31.75,31.71,31.71,102200.0,24.6008,24.6008,24.5698,24.5698,102200.0
2013-04-25 15:20:00,31.71,31.74,31.71,31.73,113600.0,24.5698,24.593,24.5698,24.5853,113600.0
2013-04-25 15:25:00,31.71,31.74,31.7,31.74,115800.0,24.5698,24.593,24.562,24.593,115800.0
2013-04-25 15:30:00,31.74,31.74,31.72,31.73,67700.0,24.593,24.593,24.5775,24.5853,67700.0
2013-04-25 15:35:00,31.73,31.77,31.72,31.75,225000.0,24.5853,24.6163,24.5775,24.6008,225000.0
2013-04-25 15:40:00,31.75,31.75,31.71,31.73,1105000.0,24.6008,24.6008,24.5698,24.5853,1105000.0
2013-04-25 15:45:00,31.73,31.75,31.72,31.73,268400.0,24.5853,24.6008,24.5775,24.5853,268400.0
2013-04-25 15:50:00,31.73,31.73,31.66,31.68,422200.0,24.5853,24.5853,24.531,24.5465,422200.0
2013-04-25 15:55:00,31.68,31.7,31.66,31.68,863200.0,24.5465,24.562,24.531,24.5465,863200.0
2013-04-26 09:30:00,31.78,31.8,31.64,31.76,271800.0,24.624,24.6395,24.5155,24.6085,271800.0
2013-04-26 09:35:00,31.76,31.76,31.65,31.66,122500.0,24.6085,24.6085,24.5233,24.531,122500.0
2013-04-26 09:40:00,31.67,31.73,31.66,31.72,94900.0,24.5388,24.5853,24.531,24.5775,94900.0
2013-04-26 09:45:00,31.71,31.74,31.71,31.71,63100.0,24.5698,24.593,24.5698,24.5698,63100.0
2013-04-26 09:50:00,31.72,31.73,31.69,31.73,79200.0,24.5775,24.5853,24.5543,24.5853,79200.0
2013-04-26 09:55:00,31.73,31.73,31.69,31.73,44500.0,24.5853,24.5853,24.5543,24.5853,44500.0
2013-04-26 10:00:00,31.73,31.77,31.73,31.74,127100.0,24.5853,24.6163,24.5853,24.593,127100.0
2013-04-26 10:05:00,31.74,31.78,31.73,31.76,168000.0,24.593,24.624,24.5853,24.6085,168000.0
2013-04-26 10:10:00,31.76,31.77,31.68,31.7,221400.0,24.6085,24.6163,24.5465,24.562,221400.0
2013-04-26 10:15:00,31.69,31.7,31.63,31.68,122900.0,24.5543,24.562,24.5078,24.5465,122900.0
2013-04-26 10:20:00,31.67,31.67,31.6,31.65,95900.0,24.5388,24.5388,24.4846,24.5233,95900.0
2013-04-26 10:25:00,31.65,31.68,31.63,31.66,68200.0,24.5233,24.5465,24.5078,24.531,68200.0
2013-04-26 10:30:00,31.66,31.71,31.65,31.71,58100.0,24.531,24.5698,24.5233,24.5698,58100.0
2013-04-26 10:35:00,31.7,31.75,31.7,31.74,49300.0,24.562,24.6008,24.562,24.593,49300.0
2013-04-26 10:40:00,31.74,31.78,31.68,31.7,129400.0,24.593,24.624,24.5465,24.562,129400.0
2013-04-26 10:45:00,31.7,31.71,31.64,31.66,88300.0,24.562,24.5698,24.5155,24.531,88300.0
2013-04-26 10:50:00,31.66,31.67,31.57,31.6,85400.0,24.531,24.5388,24.4613,24.4846,85400.0
2013-04-26 10:55:00,31.59,31.62,31.58,31.6,45200.0,24.4768,24.5,24.4691,24.4846,45200.0
2013-04-26 11:00:00,31.59,31.61,31.56,31.58,80400.0,24.4768,24.4923,24.4536,24.4691,80400.0
2013-04-26 11:05:00,31.58,31.59,31.55,31.55,47900.0,24.4691,24.4768,24.4458,24.4458,47900.0
2013-04-26 11:10:00,31.55,31.6,31.55,31.6,42300.0,24.4458,24.4846,24.4458,24.4846,42300.0
2013-04-26 11:15:00,31.6,31.63,31.6,31.61,51200.0,24.4846,24.5078,24.4846,24.4923,51200.0
2013-04-26 11:20:00,31.6,31.61,31.58,31.59,36300.0,24.4846,24.4923,24.4691,24.4768,36300.0
2013-04-26 11:25:00,31.59,31.61,31.56,31.58,55600.0,24.4768,24.4923,24.4536,24.4691,55600.0
2013-04-26 11:30:00,31.58,31.59,31.54,31.55,60600.0,24.4691,24.4768,24.4381,24.4458,60600.0
2013-04-26 11:35:00,31.55,31.58,31.52,31.58,92400.0,24.4458,24.4691,24.4226,24.4691,92400.0
2013-04-26 11:40:00,31.58,31.59,31.57,31.58,27500.0,24.4691,24.4768,24.4613,24.4691,27500.0
2013-04-26 11:45:00,31.58,31.58,31.54,31.56,46900.0,24.4691,24.4691,24.4381,24.4536,46900.0
2013-04-26 11:50:00,31.55,31.59,31.55,31.58,44000.0,24.4458,24.4768,24.4458,24.4691,44000.0
2013-04-26 11:55:00,31.57,31.59,31.57,31.59,47200.0,24.4613,24.4768,24.4613,24.4768,47200.0
2013-04-26 12:00:00,31.58,31.59,31.56,31.59,58300.0,24.4691,24.4768,24.4536,24.4768,58300.0
2013-04-26 12:05:00,31.59,31.6,31.56,31.57,67400.0,24.4768,24.4846,24.4536,24.4613,67400.0
2013-04-26 12:10:00,31.57,31.58,31.53,31.55,100900.0,24.4613,24.4691,24.4303,24.4458,100900.0
2013-04-26 12:15:00,31.55,31.58,31.55,31.57,53500.0,24.4458,24.4691,24.4458,24.4613,53500.0
2013-04-26 12:20:00,31.58,31.6,31.55,31.58,94900.0,24.4691,24.4846,24.4458,24.4691,94900.0
2013-04-26 12:25:00,31.58,31.58,31.54,31.54,30400.0,24.4691,24.4691,24.4381,24.4381,30400.0
2013-04-26 12:30:00,31.54,31.55,31.51,31.52,118100.0,24.4381,24.4458,24.4148,24.4226,118100.0
2013-04-26 12:35:00,31.51,31.54,31.5,31.54,97100.0,24.4148,24.4381,24.4071,24.4381,97100.0
2013-04-26 12:40:00,31.53,31.54,31.51,31.53,99700.0,24.4303,24.4381,24.4148,24.4303,99700.0
2013-04-26 12:45:00,31.52,31.53,31.47,31.48,126200.0,24.4226,24.4303,24.3838,24.3916,126200.0
2013-04-26 12:50:00,31.48,31.53,31.48,31.52,115700.0,24.3916,24.4303,24.3916,24.4226,115700.0
2013-04-26 12:55:00,31.52,31.53,31.48,31.52,452200.0,24.4226,24.4303,24.3916,24.4226,452200.0
2013-04-26 13:00:00,31.52,31.53,31.5,31.52,138900.0,24.4226,24.4303,24.4071,24.4226,138900.0
2013-04-26 13:05:00,31.52,31.54,31.5,31.54,46600.0,24.4226,24.4381,24.4071,24.4381,46600.0
2013-04-26 13:10:00,31.54,31.57,31.53,31.55,39000.0,24.4381,24.4613,24.4303,24.4458,39000.0
2013-04-26 13:15:00,31.54,31.56,31.53,31.54,78300.0,24.4381,24.4536,24.4303,24.4381,78300.0
2013-04-26 13:20:00,31.53,31.58,31.53,31.55,72400.0,24.4303,24.4691,24.4303,24.4458,72400.0
2013-04-26 13:25:00,31.56,31.59,31.55,31.57,63900.0,24.4536,24.4768,24.4458,24.4613,63900.0
2013-04-26 13:30:00,31.58,31.58,31.57,31.58,64200.0,24.4691,24.4691,24.4613,24.4691,64200.0
2013-04-26 13:35:00,31.58,31.59,31.57,31.58,76400.0,24.4691,24.4768,24.4613,24.4691,76400.0
2013-04-26 13:40:00,31.58,31.6,31.57,31.6,64200.0,24.4691,24.4846,24.4613,24.4846,64200.0
2013-04-26 13:45:00,31.6,31.62,31.58,31.6,97500.0,24.4846,24.5,24.4691,24.4846,97500.0
2013-04-26 13:50:00,31.6,31.61,31.6,31.61,28100.0,24.4846,24.4923,24.4846,24.4923,28100.0
2013-04-26 13:55:00,31.6,31.61,31.6,31.61,104400.0,24.4846,24.4923,24.4846,24.4923,104400.0
2013-04-26 14:00:00,31.61,31.62,31.6,31.61,161100.0,24.4923,24.5,24.4846,24.4923,161100.0
2013-04-26 14:05:00,31.62,31.63,31.6,31.61,76900.0,24.5,24.5078,24.4846,24.4923,76900.0
2013-04-26 14:10:00,31.61,31.62,31.57,31.59,51500.0,24.4923,24.5,24.4613,24.4768,51500.0
2013-04-26 14:15:00,31.58,31.6,31.58,31.59,65700.0,24.4691,24.4846,24.4691,24.4768,65700.0
2013-04-26 14:20:00,31.6,31.61,31.59,31.6,199400.0,24.4846,24.4923,24.4768,24.4846,199400.0
2013-04-26 14:25:00,31.6,31.61,31.59,31.61,69900.0,24.4846,24.4923,24.4768,24.4923,69900.0
2013-04-26 14:30:00,31.6,31.61,31.59,31.6,104900.0,24.4846,24.4923,24.4768,24.4846,104900.0
2013-04-26 14:35:00,31.6,31.6,31.55,31.57,112700.0,24.4846,24.4846,24.4458,24.4613,112700.0
2013-04-26 14:40:00,31.58,31.58,31.56,31.56,102500.0,24.4691,24.4691,24.4536,24.4536,102500.0
2013-04-26 14:45:00,31.57,31.62,31.56,31.59,110200.0,24.4613,24.5,24.4536,24.4768,110200.0
2013-04-26 14:50:00,31.59,31.59,31.58,31.59,73500.0,24.4768,24.4768,24.4691,24.4768,73500.0
2013-04-26 14:55:00,31.59,31.62,31.58,31.61,125800.0,24.4768,24.5,24.4691,24.4923,125800.0
2013-04-26 15:00:00,31.61,31.64,31.61,31.64,218900.0,24.4923,24.5155,24.4923,24.5155,218900.0
2013-04-26 15:05:00,31.64,31.65,31.63,31.65,125700.0,24.5155,24.5233,24.5078,24.5233,125700.0
2013-04-26 15:10:00,31.65,31.67,31.64,31.64,94300.0,24.5233,24.5388,24.5155,24.5155,94300.0
2013-04-26 15:15:00,31.65,31.66,31.63,31.63,80300.0,24.5233,24.531,24.5078,24.5078,80300.0
2013-04-26 15:20:00,31.63,31.64,31.61,31.61,46200.0,24.5078,24.5155,24.4923,24.4923,46200.0
2013-04-26 15:25:00,31.62,31.62,31.59,31.62,119000.0,24.5,24.5,24.4768,24.5,119000.0
2013-04-26 15:30:00,31.62,31.65,31.61,31.65,98100.0,24.5,24.5233,24.4923,24.5233,98100.0
2013-04-26 15:35:00,31.65,31.66,31.61,31.62,199000.0,24.5233,24.531,24.4923,24.5,199000.0
2013-04-26 15:40:00,31.61,31.64,31.44,31.52,659400.0,24.4923,24.5155,24.3606,24.4226,659400.0
2013-04-26 15:45:00,31.52,31.6,31.51,31.55,458600.0,24.4226,24.4846,24.4148,24.4458,458600.0
2013-04-26 15:50:00,31.55,31.6,31.54,31.58,336400.0,24.4458,24.4846,24.4381,24.4691,336400.0
2013-04-26 15:55:00,31.58,31.6,31.55,31.56,668200.0,24.4691,24.4846,24.4458,24.4536,668200.0
2013-04-29 09:30:00,31.52,31.6,31.47,31.48,218600.0,24.4226,24.4846,24.3838,24.3916,218600.0
2013-04-29 09:35:00,31.48,31.55,31.47,31.5,466700.0,24.3916,24.4458,24.3838,24.4071,466700.0
2013-04-29 09:40:00,31.49,31.53,31.47,31.47,66900.0,24.3993,24.4303,24.3838,24.3838,66900.0
2013-04-29 09:45:00,31.48,31.49,31.43,31.43,181500.0,24.3916,24.3993,24.3528,24.3528,181500.0
2013-04-29 09:50:00,31.44,31.46,31.37,31.39,192000.0,24.3606,24.3761,24.3063,24.3218,192000.0
2013-04-29 09:55:00,31.38,31.4,31.36,31.38,102600.0,24.3141,24.3296,24.2986,24.3141,102600.0
2013-04-29 10:00:00,31.38,31.4,31.35,31.36,203700.0,24.3141,24.3296,24.2908,24.2986,203700.0
2013-04-29 10:05:00,31.37,31.44,31.35,31.4,209100.0,24.3063,24.3606,24.2908,24.3296,209100.0
2013-04-29 10:10:00,31.39,31.41,31.35,31.38,186200.0,24.3218,24.3373,24.2908,24.3141,186200.0
2013-04-29 10:15:00,31.38,31.43,31.38,31.4,68600.0,24.3141,24.3528,24.3141,24.3296,68600.0
2013-04-29 10:20:00,31.41,31.45,31.41,31.42,140800.0,24.3373,24.3683,24.3373,24.3451,140800.0
2013-04-29 10:25:00,31.42,31.43,31.39,31.39,82700.0,24.3451,24.3528,24.3218,24.3218,82700.0
2013-04-29 10:30:00,31.4,31.42,31.37,31.39,98300.0,24.3296,24.3451,24.3063,24.3218,98300.0
2013-04-29 10:35:00,31.4,31.43,31.4,31.4,100800.0,24.3296,24.3528,24.3296,24.3296,100800.0
2013-04-29 10:40:00,31.39,31.42,31.39,31.42,25000.0,24.3218,24.3451,24.3218,24.3451,25000.0
2013-04-29 10:45:00,31.41,31.43,31.41,31.42,139500.0,24.3373,24.3528,24.3373,24.3451,139500.0
2013-04-29 10:50:00,31.42,31.48,31.42,31.47,67500.0,24.3451,24.3916,24.3451,24.3838,67500.0
2013-04-29 10:55:00,31.47,31.49,31.47,31.49,23400.0,24.3838,24.3993,24.3838,24.3993,23400.0
2013-04-29 11:00:00,31.49,31.5,31.47,31.47,86800.0,24.3993,24.4071,24.3838,24.3838,86800.0
2013-04-29 11:05:00,31.48,31.51,31.48,31.5,83600.0,24.3916,24.4148,24.3916,24.4071,83600.0
2013-04-29 11:10:00,31.49,31.55,31.49,31.55,41500.0,24.3993,24.4458,24.3993,24.4458,41500.0
2013-04-29 11:15:00,31.55,31.57,31.53,31.55,66100.0,24.4458,24.4613,24.4303,24.4458,66100.0
2013-04-29 11:20:00,31.56,31.56,31.51,31.52,65300.0,24.4536,24.4536,24.4148,24.4226,65300.0
2013-04-29 11:25:00,31.52,31.54,31.51,31.51,59000.0,24.4226,24.4381,24.4148,24.4148,59000.0
2013-04-29 11:30:00,31.51,31.53,31.47,31.5,69800.0,24.4148,24.4303,24.3838,24.4071,69800.0
2013-04-29 11:35:00,31.5,31.53,31.5,31.53,16300.0,24.4071,24.4303,24.4071,24.4303,16300.0
2013-04-29 11:40:00,31.53,31.55,31.52,31.53,51300.0,24.4303,24.4458,24.4226,24.4303,51300.0
2013-04-29 11:45:00,31.54,31.56,31.53,31.53,26200.0,24.4381,24.4536,24.4303,24.4303,26200.0
2013-04-29 11:50:00,31.53,31.54,31.51,31.52,59000.0,24.4303,24.4381,24.4148,24.4226,59000.0
2013-04-29 11:55:00,31.51,31.56,31.51,31.55,25100.0,24.4148,24.4536,24.4148,24.4458,25100.0
2013-04-29 12:00:00,31.56,31.6,31.55,31.58,107500.0,24.4536,24.4846,24.4458,24.4691,107500.0
2013-04-29 12:05:00,31.58,31.59,31.57,31.57,58300.0,24.4691,24.4768,24.4613,24.4613,58300.0
2013-04-29 12:10:00,31.58,31.6,31.57,31.57,34200.0,24.4691,24.4846,24.4613,24.4613,34200.0
2013-04-29 12:15:00,31.58,31.6,31.58,31.58,30400.0,24.4691,24.4846,24.4691,24.4691,30400.0
2013-04-29 12:20:00,31.58,31.64,31.58,31.63,50400.0,24.4691,24.5155,24.4691,24.5078,50400.0
2013-04-29 12:25:00,31.63,31.66,31.63,31.63,27900.0,24.5078,24.531,24.5078,24.5078,27900.0
2013-04-29 12:30:00,31.63,31.63,31.6,31.6,40800.0,24.5078,24.5078,24.4846,24.4846,40800.0
2013-04-29 12:35:00,31.6,31.64,31.6,31.63,55900.0,24.4846,24.5155,24.4846,24.5078,55900.0
2013-04-29 12:40:00,31.64,31.66,31.64,31.66,91200.0,24.5155,24.531,24.5155,24.531,91200.0
2013-04-29 12:45:00,31.66,31.66,31.64,31.65,25500.0,24.531,24.531,24.5155,24.5233,25500.0
2013-04-29 12:50:00,31.64,31.64,31.62,31.62,25500.0,24.5155,24.5155,24.5,24.5,25500.0
2013-04-29 12:55:00,31.62,31.64,31.62,31.62,47500.0,24.5,24.5155,24.5,24.5,47500.0
2013-04-29 13:00:00,31.63,31.64,31.6,31.61,95500.0,24.5078,24.5155,24.4846,24.4923,95500.0
2013-04-29 13:05:00,31.62,31.63,31.6,31.61,22900.0,24.5,24.5078,24.4846,24.4923,22900.0
2013-04-29 13:10:00,31.62,31.64,31.61,31.61,25100.0,24.5,24.5155,24.4923,24.4923,25100.0
2013-04-29 13:15:00,31.61,31.63,31.59,31.61,63500.0,24.4923,24.5078,24.4768,24.4923,63500.0
2013-04-29 13:20:00,31.61,31.63,31.61,31.62,31800.0,24.4923,24.5078,24.4923,24.5,31800.0
2013-04-29 13:25:00,31.62,31.63,31.57,31.57,131400.0,24.5,24.5078,24.4613,24.4613,131400.0
2013-04-29 13:30:00,31.58,31.59,31.57,31.58,51000.0,24.4691,24.4768,24.4613,24.4691,51000.0
2013-04-29 13:35:00,31.58,31.6,31.58,31.59,29200.0,24.4691,24.4846,24.4691,24.4768,29200.0
2013-04-29 13:40:00,31.59,31.61,31.59,31.59,55000.0,24.4768,24.4923,24.4768,24.4768,55000.0
2013-04-29 13:45:00,31.6,31.61,31.59,31.61,33200.0,24.4846,24.4923,24.4768,24.4923,33200.0
2013-04-29 13:50:00,31.61,31.61,31.6,31.6,25600.0,24.4923,24.4923,24.4846,24.4846,25600.0
2013-04-29 13:55:00,31.6,31.61,31.6,31.6,27400.0,24.4846,24.4923,24.4846,24.4846,27400.0
2013-04-29 14:00:00,31.61,31.61,31.59,31.59,128900.0,24.4923,24.4923,24.4768,24.4768,128900.0
2013-04-29 14:05:00,31.58,31.6,31.58,31.6,85400.0,24.4691,24.4846,24.4691,24.4846,85400.0
2013-04-29 14:10:00,31.59,31.63,31.59,31.6,44600.0,24.4768,24.5078,24.4768,24.4846,44600.0
2013-04-29 14:15:00,31.6,31.61,31.59,31.59,17600.0,24.4846,24.4923,24.4768,24.4768,17600.0
2013-04-29 14:20:00,31.59,31.61,31.57,31.61,56700.0,24.4768,24.4923,24.4613,24.4923,56700.0
2013-04-29 14:25:00,31.61,31.64,31.6,31.6,148100.0,24.4923,24.5155,24.4846,24.4846,148100.0
2013-04-29 14:30:00,31.6,31.61,31.58,31.6,30100.0,24.4846,24.4923,24.4691,24.4846,30100.0
2013-04-29 14:35:00,31.6,31.61,31.59,31.6,32200.0,24.4846,24.4923,24.4768,24.4846,32200.0
2013-04-29 14:40:00,31.6,31.62,31.59,31.61,32200.0,24.4846,24.5,24.4768,24.4923,32200.0
2013-04-29 14:45:00,31.62,31.62,31.61,31.61,11500.0,24.5,24.5,24.4923,24.4923,11500.0
2013-04-29 14:50:00,31.62,31.62,31.6,31.61,24500.0,24.5,24.5,24.4846,24.4923,24500.0
2013-04-29 14:55:00,31.61,31.62,31.59,31.61,97100.0,24.4923,24.5,24.4768,24.4923,97100.0
2013-04-29 15:00:00,31.62,31.63,31.6,31.6,50900.0,24.5,24.5078,24.4846,24.4846,50900.0
2013-04-29 15:05:00,31.6,31.6,31.56,31.58,80400.0,24.4846,24.4846,24.4536,24.4691,80400.0
2013-04-29 15:10:00,31.57,31.58,31.57,31.58,31300.0,24.4613,24.4691,24.4613,24.4691,31300.0
2013-04-29 15:15:00,31.58,31.58,31.55,31.55,53900.0,24.4691,24.4691,24.4458,24.4458,53900.0
2013-04-29 15:20:00,31.55,31.56,31.54,31.54,39000.0,24.4458,24.4536,24.4381,24.4381,39000.0
2013-04-29 15:25:00,31.54,31.57,31.53,31.57,60500.0,24.4381,24.4613,24.4303,24.4613,60500.0
2013-04-29 15:30:00,31.57,31.62,31.56,31.62,118900.0,24.4613,24.5,24.4536,24.5,118900.0
2013-04-29 15:35:00,31.62,31.63,31.59,31.61,137200.0,24.5,24.5078,24.4768,24.4923,137200.0
2013-04-29 15:40:00,31.6,31.62,31.59,31.6,204400.0,24.4846,24.5,24.4768,24.4846,204400.0
2013-04-29 15:45:00,31.61,31.63,31.59,31.59,195500.0,24.4923,24.5078,24.4768,24.4768,195500.0
2013-04-29 15:50:00,31.59,31.61,31.55,31.59,284100.0,24.4768,24.4923,24.4458,24.4768,284100.0
2013-04-29 15:55:00,31.59,31.63,31.58,31.62,336600.0,24.4768,24.5078,24.4691,24.5,336600.0
2013-04-30 09:30:00,31.51,31.6,31.38,31.55,272700.0,24.4148,24.4846,24.3141,24.4458,272700.0
2013-04-30 09:35:00,31.56,31.63,31.56,31.61,160500.0,24.4536,24.5078,24.4536,24.4923,160500.0
2013-04-30 09:40:00,31.61,31.66,31.57,31.63,331700.0,24.4923,24.531,24.4613,24.5078,331700.0
2013-04-30 09:45:00,31.62,31.69,31.6,31.68,202700.0,24.5,24.5543,24.4846,24.5465,202700.0
2013-04-30 09:50:00,31.68,31.69,31.58,31.61,312400.0,24.5465,24.5543,24.4691,24.4923,312400.0
2013-04-30 09:55:00,31.61,31.69,31.61,31.63,183400.0,24.4923,24.5543,24.4923,24.5078,183400.0
2013-04-30 10:00:00,31.64,31.69,31.55,31.57,136100.0,24.5155,24.5543,24.4458,24.4613,136100.0
2013-04-30 10:05:00,31.57,31.58,31.5,31.56,99200.0,24.4613,24.4691,24.4071,24.4536,99200.0
2013-04-30 10:10:00,31.57,31.57,31.45,31.46,267600.0,24.4613,24.4613,24.3683,24.3761,267600.0
2013-04-30 10:15:00,31.46,31.51,31.43,31.5,71600.0,24.3761,24.4148,24.3528,24.4071,71600.0
2013-04-30 10:20:00,31.5,31.53,31.45,31.45,107200.0,24.4071,24.4303,24.3683,24.3683,107200.0
2013-04-30 10:25:00,31.45,31.49,31.45,31.45,105300.0,24.3683,24.3993,24.3683,24.3683,105300.0
2013-04-30 10:30:00,31.45,31.45,31.36,31.37,303200.0,24.3683,24.3683,24.2986,24.3063,303200.0
2013-04-30 10:35:00,31.37,31.42,31.36,31.41,210400.0,24.3063,24.3451,24.2986,24.3373,210400.0
2013-04-30 10:40:00,31.41,31.43,31.39,31.39,164400.0,24.3373,24.3528,24.3218,24.3218,164400.0
2013-04-30 10:45:00,31.4,31.4,31.38,31.39,111400.0,24.3296,24.3296,24.3141,24.3218,111400.0
2013-04-30 10:50:00,31.38,31.41,31.37,31.37,63700.0,24.3141,24.3373,24.3063,24.3063,63700.0
2013-04-30 10:55:00,31.37,31.39,31.36,31.38,57000.0,24.3063,24.3218,24.2986,24.3141,57000.0
2013-04-30 11:00:00,31.38,31.4,31.38,31.39,66500.0,24.3141,24.3296,24.3141,24.3218,66500.0
2013-04-30 11:05:00,31.4,31.41,31.39,31.41,39300.0,24.3296,24.3373,24.3218,24.3373,39300.0
2013-04-30 11:10:00,31.41,31.41,31.38,31.39,74100.0,24.3373,24.3373,24.3141,24.3218,74100.0
2013-04-30 11:15:00,31.39,31.39,31.34,31.34,153000.0,24.3218,24.3218,24.2831,24.2831,153000.0
2013-04-30 11:20:00,31.33,31.35,31.3,31.35,129400.0,24.2753,24.2908,24.2521,24.2908,129400.0
2013-04-30 11:25:00,31.35,31.36,31.34,31.36,42600.0,24.2908,24.2986,24.2831,24.2986,42600.0
2013-04-30 11:30:00,31.36,31.41,31.36,31.39,84400.0,24.2986,24.3373,24.2986,24.3218,84400.0
2013-04-30 11:35:00,31.38,31.41,31.38,31.4,62500.0,24.3141,24.3373,24.3141,24.3296,62500.0
2013-04-30 11:40:00,31.4,31.42,31.39,31.39,42500.0,24.3296,24.3451,24.3218,24.3218,42500.0
2013-04-30 11:45:00,31.39,31.43,31.39,31.42,50500.0,24.3218,24.3528,24.3218,24.3451,50500.0
2013-04-30 11:50:00,31.42,31.43,31.41,31.43,42800.0,24.3451,24.3528,24.3373,24.3528,42800.0
2013-04-30 11:55:00,31.43,31.43,31.41,31.42,16100.0,24.3528,24.3528,24.3373,24.3451,16100.0
2013-04-30 12:00:00,31.42,31.44,31.4,31.44,60400.0,24.3451,24.3606,24.3296,24.3606,60400.0
2013-04-30 12:05:00,31.44,31.46,31.44,31.45,57600.0,24.3606,24.3761,24.3606,24.3683,57600.0
2013-04-30 12:10:00,31.44,31.46,31.43,31.46,33000.0,24.3606,24.3761,24.3528,24.3761,33000.0
2013-04-30 12:15:00,31.46,31.46,31.41,31.41,81300.0,24.3761,24.3761,24.3373,24.3373,81300.0
2013-04-30 12:20:00,31.41,31.42,31.4,31.4,60700.0,24.3373,24.3451,24.3296,24.3296,60700.0
2013-04-30 12:25:00,31.41,31.41,31.34,31.35,214700.0,24.3373,24.3373,24.2831,24.2908,214700.0
2013-04-30 12:30:00,31.35,31.43,31.35,31.39,251400.0,24.2908,24.3528,24.2908,24.3218,251400.0
2013-04-30 12:35:00,31.39,31.47,31.39,31.46,248500.0,24.3218,24.3838,24.3218,24.3761,248500.0
2013-04-30 12:40:00,31.47,31.54,31.47,31.54,65400.0,24.3838,24.4381,24.3838,24.4381,65400.0
2013-04-30 12:45:00,31.54,31.61,31.54,31.6,40400.0,24.4381,24.4923,24.4381,24.4846,40400.0
2013-04-30 12:50:00,31.61,31.61,31.57,31.59,98300.0,24.4923,24.4923,24.4613,24.4768,98300.0
2013-04-30 12:55:00,31.59,31.61,31.56,31.57,76500.0,24.4768,24.4923,24.4536,24.4613,76500.0
2013-04-30 13:00:00,31.57,31.6,31.55,31.58,92900.0,24.4613,24.4846,24.4458,24.4691,92900.0
2013-04-30 13:05:00,31.57,31.61,31.57,31.61,39700.0,24.4613,24.4923,24.4613,24.4923,39700.0
2013-04-30 13:10:00,31.61,31.63,31.6,31.61,39500.0,24.4923,24.5078,24.4846,24.4923,39500.0
2013-04-30 13:15:00,31.62,31.62,31.6,31.62,26800.0,24.5,24.5,24.4846,24.5,26800.0
2013-04-30 13:20:00,31.62,31.63,31.6,31.63,23300.0,24.5,24.5078,24.4846,24.5078,23300.0
2013-04-30 13:25:00,31.63,31.63,31.58,31.58,29000.0,24.5078,24.5078,24.4691,24.4691,29000.0
2013-04-30 13:30:00,31.59,31.59,31.58,31.59,12000.0,24.4768,24.4768,24.4691,24.4768,12000.0
2013-04-30 13:35:00,31.59,31.59,31.58,31.59,13500.0,24.4768,24.4768,24.4691,24.4768,13500.0
2013-04-30 13:40:00,31.59,31.59,31.56,31.56,22500.0,24.4768,24.4768,24.4536,24.4536,22500.0
2013-04-30 13:45:00,31.57,31.58,31.56,31.57,64200.0,24.4613,24.4691,24.4536,24.4613,64200.0
2013-04-30 13:50:00,31.57,31.57,31.56,31.56,14400.0,24.4613,24.4613,24.4536,24.4536,14400.0
2013-04-30 13:55:00,31.57,31.57,31.53,31.53,68500.0,24.4613,24.4613,24.4303,24.4303,68500.0
2013-04-30 14:00:00,31.53,31.54,31.5,31.51,17800.0,24.4303,24.4381,24.4071,24.4148,17800.0
2013-04-30 14:05:00,31.5,31.52,31.47,31.47,71300.0,24.4071,24.4226,24.3838,24.3838,71300.0
2013-04-30 14:10:00,31.48,31.5,31.47,31.49,61900.0,24.3916,24.4071,24.3838,24.3993,61900.0
2013-04-30 14:15:00,31.48,31.49,31.47,31.47,38500.0,24.3916,24.3993,24.3838,24.3838,38500.0
2013-04-30 14:20:00,31.48,31.5,31.47,31.47,67600.0,24.3916,24.4071,24.3838,24.3838,67600.0
2013-04-30 14:25:00,31.48,31.48,31.44,31.45,129000.0,24.3916,24.3916,24.3606,24.3683,129000.0
2013-04-30 14:30:00,31.45,31.46,31.42,31.42,52200.0,24.3683,24.3761,24.3451,24.3451,52200.0
2013-04-30 14:35:00,31.41,31.46,31.41,31.45,82700.0,24.3373,24.3761,24.3373,24.3683,82700.0
2013-04-30 14:40:00,31.45,31.47,31.44,31.46,51000.0,24.3683,24.3838,24.3606,24.3761,51000.0
2013-04-30 14:45:00,31.47,31.47,31.45,31.47,27600.0,24.3838,24.3838,24.3683,24.3838,27600.0
2013-04-30 14:50:00,31.47,31.48,31.46,31.48,13600.0,24.3838,24.3916,24.3761,24.3916,13600.0
2013-04-30 14:55:00,31.48,31.49,31.45,31.46,69200.0,24.3916,24.3993,24.3683,24.3761,69200.0
2013-04-30 15:00:00,31.46,31.46,31.39,31.39,173400.0,24.3761,24.3761,24.3218,24.3218,173400.0
2013-04-30 15:05:00,31.4,31.42,31.38,31.39,178900.0,24.3296,24.3451,24.3141,24.3218,178900.0
2013-04-30 15:10:00,31.38,31.41,31.38,31.4,120000.0,24.3141,24.3373,24.3141,24.3296,120000.0
2013-04-30 15:15:00,31.4,31.44,31.39,31.42,78500.0,24.3296,24.3606,24.3218,24.3451,78500.0
2013-04-30 15:20:00,31.41,31.42,31.38,31.41,168300.0,24.3373,24.3451,24.3141,24.3373,168300.0
2013-04-30 15:25:00,31.41,31.44,31.41,31.43,105500.0,24.3373,24.3606,24.3373,24.3528,105500.0
2013-04-30 15:30:00,31.43,31.44,31.39,31.39,135900.0,24.3528,24.3606,24.3218,24.3218,135900.0
2013-04-30 15:35:00,31.39,31.4,31.37,31.37,124400.0,24.3218,24.3296,24.3063,24.3063,124400.0
2013-04-30 15:40:00,31.38,31.38,31.35,31.37,249400.0,24.3141,24.3141,24.2908,24.3063,249400.0
2013-04-30 15:45:00,31.38,31.43,31.38,31.42,201900.0,24.3141,24.3528,24.3141,24.3451,201900.0
2013-04-30 15:50:00,31.42,31.48,31.42,31.43,374400.0,24.3451,24.3916,24.3451,24.3528,374400.0
2013-04-30 15:55:00,31.44,31.45,31.4,31.44,561500.0,24.3606,24.3683,24.3296,24.3606,561500.0
2013-05-01 09:30:00,31.3,31.51,31.3,31.46,430800.0,24.2521,24.4148,24.2521,24.3761,430800.0
2013-05-01 09:35:00,31.46,31.56,31.45,31.55,408800.0,24.3761,24.4536,24.3683,24.4458,408800.0
2013-05-01 09:40:00,31.55,31.55,31.33,31.38,679600.0,24.4458,24.4458,24.2753,24.3141,679600.0
2013-05-01 09:45:00,31.38,31.47,31.38,31.44,445600.0,24.3141,24.3838,24.3141,24.3606,445600.0
2013-05-01 09:50:00,31.44,31.53,31.42,31.53,312600.0,24.3606,24.4303,24.3451,24.4303,312600.0
2013-05-01 09:55:00,31.53,31.64,31.5,31.55,416200.0,24.4303,24.5155,24.4071,24.4458,416200.0
2013-05-01 10:00:00,31.56,31.63,31.52,31.6,458200.0,24.4536,24.5078,24.4226,24.4846,458200.0
2013-05-01 10:05:00,31.61,31.64,31.59,31.6,441400.0,24.4923,24.5155,24.4768,24.4846,441400.0
2013-05-01 10:10:00,31.6,31.65,31.6,31.63,666200.0,24.4846,24.5233,24.4846,24.5078,666200.0
2013-05-01 10:15:00,31.64,31.69,31.49,31.49,3063000.0,24.5155,24.5543,24.3993,24.3993,3063000.0
2013-05-01 10:20:00,31.49,31.6,31.49,31.59,234600.0,24.3993,24.4846,24.3993,24.4768,234600.0
2013-05-01 10:25:00,31.59,31.6,31.55,31.55,191800.0,24.4768,24.4846,24.4458,24.4458,191800.0
2013-05-01 10:30:00,31.56,31.58,31.52,31.56,217400.0,24.4536,24.4691,24.4226,24.4536,217400.0
2013-05-01 10:35:00,31.57,31.59,31.5,31.59,502200.0,24.4613,24.4768,24.4071,24.4768,502200.0
2013-05-01 10:40:00,31.58,31.6,31.57,31.59,227600.0,24.4691,24.4846,24.4613,24.4768,227600.0
2013-05-01 10:45:00,31.59,31.61,31.56,31.56,109000.0,24.4768,24.4923,24.4536,24.4536,109000.0
2013-05-01 10:50:00,31.56,31.57,31.52,31.56,193800.0,24.4536,24.4613,24.4226,24.4536,193800.0
2013-05-01 10:55:00,31.57,31.57,31.53,31.56,84000.0,24.4613,24.4613,24.4303,24.4536,84000.0
2013-05-01 11:00:00,31.56,31.59,31.54,31.59,103000.0,24.4536,24.4768,24.4381,24.4768,103000.0
2013-05-01 11:05:00,31.59,31.64,31.58,31.63,96200.0,24.4768,24.5155,24.4691,24.5078,96200.0
2013-05-01 11:10:00,31.63,31.66,31.62,31.64,115400.0,24.5078,24.531,24.5,24.5155,115400.0
2013-05-01 11:15:00,31.64,31.64,31.61,31.62,60600.0,24.5155,24.5155,24.4923,24.5,60600.0
2013-05-01 11:20:00,31.62,31.65,31.61,31.63,214000.0,24.5,24.5233,24.4923,24.5078,214000.0
2013-05-01 11:25:00,31.64,31.68,31.62,31.66,146200.0,24.5155,24.5465,24.5,24.531,146200.0
2013-05-01 11:30:00,31.65,31.67,31.64,31.65,202800.0,24.5233,24.5388,24.5155,24.5233,202800.0
2013-05-01 11:35:00,31.65,31.65,31.59,31.6,331600.0,24.5233,24.5233,24.4768,24.4846,331600.0
2013-05-01 11:40:00,31.59,31.64,31.59,31.64,93600.0,24.4768,24.5155,24.4768,24.5155,93600.0
2013-05-01 11:45:00,31.64,31.66,31.6,31.65,177400.0,24.5155,24.531,24.4846,24.5233,177400.0
2013-05-01 11:50:00,31.65,31.65,31.64,31.65,50600.0,24.5233,24.5233,24.5155,24.5233,50600.0
2013-05-01 11:55:00,31.65,31.67,31.64,31.67,62400.0,24.5233,24.5388,24.5155,24.5388,62400.0
2013-05-01 12:00:00,31.67,31.68,31.65,31.66,126000.0,24.5388,24.5465,24.5233,24.531,126000.0
2013-05-01 12:05:00,31.66,31.66,31.65,31.65,42200.0,24.531,24.531,24.5233,24.5233,42200.0
2013-05-01 12:10:00,31.65,31.65,31.62,31.64,122600.0,24.5233,24.5233,24.5,24.5155,122600.0
2013-05-01 12:15:00,31.64,31.65,31.63,31.63,59200.0,24.5155,24.5233,24.5078,24.5078,59200.0
2013-05-01 12:20:00,31.64,31.65,31.62,31.62,98800.0,24.5155,24.5233,24.5,24.5,98800.0
2013-05-01 12:25:00,31.61,31.63,31.61,31.63,83000.0,24.4923,24.5078,24.4923,24.5078,83000.0
2013-05-01 12:30:00,31.63,31.66,31.62,31.66,66800.0,24.5078,24.531,24.5,24.531,66800.0
2013-05-01 12:35:00,31.66,31.66,31.63,31.64,114000.0,24.531,24.531,24.5078,24.5155,114000.0
2013-05-01 12:40:00,31.64,31.65,31.63,31.64,31600.0,24.5155,24.5233,24.5078,24.5155,31600.0
2013-05-01 12:45:00,31.64,31.66,31.64,31.64,74000.0,24.5155,24.531,24.5155,24.5155,74000.0
2013-05-01 12:50:00,31.64,31.64,31.61,31.63,63000.0,24.5155,24.5155,24.4923,24.5078,63000.0
2013-05-01 12:55:00,31.63,31.63,31.58,31.58,146600.0,24.5078,24.5078,24.4691,24.4691,146600.0
2013-05-01 13:00:00,31.59,31.59,31.55,31.55,107400.0,24.4768,24.4768,24.4458,24.4458,107400.0
2013-05-01 13:05:00,31.55,31.56,31.52,31.52,137600.0,24.4458,24.4536,24.4226,24.4226,137600.0
2013-05-01 13:10:00,31.52,31.56,31.52,31.55,98200.0,24.4226,24.4536,24.4226,24.4458,98200.0
2013-05-01 13:15:00,31.54,31.59,31.54,31.58,227400.0,24.4381,24.4768,24.4381,24.4691,227400.0
2013-05-01 13:20:00,31.58,31.61,31.58,31.61,88400.0,24.4691,24.4923,24.4691,24.4923,88400.0
2013-05-01 13:25:00,31.62,31.63,31.6,31.62,105000.0,24.5,24.5078,24.4846,24.5,105000.0
2013-05-01 13:30:00,31.63,31.63,31.59,31.61,71200.0,24.5078,24.5078,24.4768,24.4923,71200.0
2013-05-01 13:35:00,31.62,31.62,31.59,31.61,145200.0,24.5,24.5,24.4768,24.4923,145200.0
2013-05-01 13:40:00,31.61,31.61,31.56,31.58,331600.0,24.4923,24.4923,24.4536,24.4691,331600.0
2013-05-01 13:45:00,31.57,31.6,31.56,31.6,93400.0,24.4613,24.4846,24.4536,24.4846,93400.0
2013-05-01 13:50:00,31.59,31.61,31.58,31.61,60600.0,24.4768,24.4923,24.4691,24.4923,60600.0
2013-05-01 13:55:00,31.62,31.63,31.6,31.61,110200.0,24.5,24.5078,24.4846,24.4923,110200.0
2013-05-01 14:00:00,31.62,31.67,31.59,31.6,231200.0,24.5,24.5388,24.4768,24.4846,231200.0
2013-05-01 14:05:00,31.6,31.64,31.59,31.61,131800.0,24.4846,24.5155,24.4768,24.4923,131800.0
2013-05-01 14:10:00,31.61,31.61,31.57,31.59,149800.0,24.4923,24.4923,24.4613,24.4768,149800.0
2013-05-01 14:15:00,31.59,31.61,31.55,31.56,228400.0,24.4768,24.4923,24.4458,24.4536,228400.0
2013-05-01 14:20:00,31.57,31.63,31.57,31.61,218600.0,24.4613,24.5078,24.4613,24.4923,218600.0
2013-05-01 14:25:00,31.6,31.63,31.54,31.56,469400.0,24.4846,24.5078,24.4381,24.4536,469400.0
2013-05-01 14:30:00,31.56,31.57,31.54,31.55,193000.0,24.4536,24.4613,24.4381,24.4458,193000.0
2013-05-01 14:35:00,31.55,31.56,31.51,31.55,202600.0,24.4458,24.4536,24.4148,24.4458,202600.0
2013-05-01 14:40:00,31.55,31.57,31.54,31.57,79800.0,24.4458,24.4613,24.4381,24.4613,79800.0
2013-05-01 14:45:00,31.56,31.58,31.54,31.55,236400.0,24.4536,24.4691,24.4381,24.4458,236400.0
2013-05-01 14:50:00,31.55,31.57,31.53,31.57,274000.0,24.4458,24.4613,24.4303,24.4613,274000.0
2013-05-01 14:55:00,31.57,31.6,31.55,31.56,1097000.0,24.4613,24.4846,24.4458,24.4536,1097000.0
2013-05-01 15:00:00,31.55,31.56,31.48,31.5,1633200.0,24.4458,24.4536,24.3916,24.4071,1633200.0
2013-05-01 15:05:00,31.5,31.5,31.45,31.45,173000.0,24.4071,24.4071,24.3683,24.3683,173000.0
2013-05-01 15:10:00,31.45,31.51,31.44,31.51,142600.0,24.3683,24.4148,24.3606,24.4148,142600.0
2013-05-01 15:15:00,31.51,31.51,31.47,31.5,145600.0,24.4148,24.4148,24.3838,24.4071,145600.0
2013-05-01 15:20:00,31.49,31.5,31.47,31.47,295800.0,24.3993,24.4071,24.3838,24.3838,295800.0
2013-05-01 15:25:00,31.48,31.5,31.43,31.45,157400.0,24.3916,24.4071,24.3528,24.3683,157400.0
2013-05-01 15:30:00,31.45,31.48,31.44,31.47,120600.0,24.3683,24.3916,24.3606,24.3838,120600.0
2013-05-01 15:35:00,31.46,31.49,31.44,31.45,190200.0,24.3761,24.3993,24.3606,24.3683,190200.0
2013-05-01 15:40:00,31.45,31.45,31.41,31.41,118600.0,24.3683,24.3683,24.3373,24.3373,118600.0
2013-05-01 15:45:00,31.41,31.46,31.41,31.44,385600.0,24.3373,24.3761,24.3373,24.3606,385600.0
2013-05-01 15:50:00,31.43,31.45,31.4,31.43,386800.0,24.3528,24.3683,24.3296,24.3528,386800.0
2013-05-01 15:55:00,31.43,31.49,31.42,31.47,945400.0,24.3528,24.3993,24.3451,24.3838,945400.0
2013-05-02 09:30:00,31.46,31.49,31.32,31.36,317700.0,24.3761,24.3993,24.2676,24.2986,317700.0
2013-05-02 09:35:00,31.35,31.48,31.35,31.43,305800.0,24.2908,24.3916,24.2908,24.3528,305800.0
2013-05-02 09:40:00,31.44,31.5,31.41,31.47,174000.0,24.3606,24.4071,24.3373,24.3838,174000.0
2013-05-02 09:45:00,31.48,31.48,31.34,31.4,262600.0,24.3916,24.3916,24.2831,24.3296,262600.0
2013-05-02 09:50:00,31.39,31.45,31.36,31.42,147200.0,24.3218,24.3683,24.2986,24.3451,147200.0
2013-05-02 09:55:00,31.43,31.43,31.31,31.32,164200.0,24.3528,24.3528,24.2599,24.2676,164200.0
2013-05-02 10:00:00,31.32,31.42,31.32,31.4,165700.0,24.2676,24.3451,24.2676,24.3296,165700.0
2013-05-02 10:05:00,31.41,31.42,31.35,31.39,142500.0,24.3373,24.3451,24.2908,24.3218,142500.0
2013-05-02 10:10:00,31.38,31.42,31.38,31.42,52700.0,24.3141,24.3451,24.3141,24.3451,52700.0
2013-05-02 10:15:00,31.42,31.46,31.4,31.43,116300.0,24.3451,24.3761,24.3296,24.3528,116300.0
2013-05-02 10:20:00,31.44,31.46,31.42,31.43,65700.0,24.3606,24.3761,24.3451,24.3528,65700.0
2013-05-02 10:25:00,31.43,31.45,31.38,31.38,93300.0,24.3528,24.3683,24.3141,24.3141,93300.0
2013-05-02 10:30:00,31.39,31.46,31.38,31.44,128000.0,24.3218,24.3761,24.3141,24.3606,128000.0
2013-05-02 10:35:00,31.44,31.47,31.41,31.45,86600.0,24.3606,24.3838,24.3373,24.3683,86600.0
2013-05-02 10:40:00,31.44,31.46,31.43,31.45,60000.0,24.3606,24.3761,24.3528,24.3683,60000.0
2013-05-02 10:45:00,31.45,31.45,31.37,31.38,72500.0,24.3683,24.3683,24.3063,24.3141,72500.0
2013-05-02 10:50:00,31.38,31.43,31.37,31.43,69400.0,24.3141,24.3528,24.3063,24.3528,69400.0
2013-05-02 10:55:00,31.42,31.45,31.41,31.44,47000.0,24.3451,24.3683,24.3373,24.3606,47000.0
2013-05-02 11:00:00,31.44,31.44,31.42,31.43,45100.0,24.3606,24.3606,24.3451,24.3528,45100.0
2013-05-02 11:05:00,31.42,31.44,31.4,31.4,192000.0,24.3451,24.3606,24.3296,24.3296,192000.0
2013-05-02 11:10:00,31.41,31.54,31.41,31.54,145800.0,24.3373,24.4381,24.3373,24.4381,145800.0
2013-05-02 11:15:00,31.54,31.57,31.54,31.57,79600.0,24.4381,24.4613,24.4381,24.4613,79600.0
2013-05-02 11:20:00,31.57,31.61,31.56,31.61,46700.0,24.4613,24.4923,24.4536,24.4923,46700.0
2013-05-02 11:25:00,31.61,31.62,31.59,31.61,108700.0,24.4923,24.5,24.4768,24.4923,108700.0
2013-05-02 11:30:00,31.6,31.61,31.58,31.58,77600.0,24.4846,24.4923,24.4691,24.4691,77600.0
2013-05-02 11:35:00,31.58,31.61,31.56,31.61,83300.0,24.4691,24.4923,24.4536,24.4923,83300.0
2013-05-02 11:40:00,31.6,31.65,31.6,31.64,72000.0,24.4846,24.5233,24.4846,24.5155,72000.0
2013-05-02 11:45:00,31.65,31.69,31.64,31.68,69700.0,24.5233,24.5543,24.5155,24.5465,69700.0
2013-05-02 11:50:00,31.69,31.73,31.68,31.71,92700.0,24.5543,24.5853,24.5465,24.5698,92700.0
2013-05-02 11:55:00,31.7,31.7,31.68,31.7,82300.0,24.562,24.562,24.5465,24.562,82300.0
2013-05-02 12:00:00,31.7,31.74,31.69,31.71,122700.0,24.562,24.593,24.5543,24.5698,122700.0
2013-05-02 12:05:00,31.71,31.71,31.64,31.67,132900.0,24.5698,24.5698,24.5155,24.5388,132900.0
2013-05-02 12:10:00,31.66,31.67,31.62,31.62,73800.0,24.531,24.5388,24.5,24.5,73800.0
2013-05-02 12:15:00,31.63,31.65,31.61,31.61,59600.0,24.5078,24.5233,24.4923,24.4923,59600.0
2013-05-02 12:20:00,31.61,31.61,31.59,31.59,31800.0,24.4923,24.4923,24.4768,24.4768,31800.0
2013-05-02 12:25:00,31.59,31.61,31.57,31.6,101000.0,24.4768,24.4923,24.4613,24.4846,101000.0
2013-05-02 12:30:00,31.6,31.62,31.6,31.6,64900.0,24.4846,24.5,24.4846,24.4846,64900.0
2013-05-02 12:35:00,31.6,31.62,31.59,31.62,35500.0,24.4846,24.5,24.4768,24.5,35500.0
2013-05-02 12:40:00,31.62,31.65,31.61,31.65,29300.0,24.5,24.5233,24.4923,24.5233,29300.0
2013-05-02 12:45:00,31.65,31.68,31.64,31.68,34700.0,24.5233,24.5465,24.5155,24.5465,34700.0
2013-05-02 12:50:00,31.67,31.68,31.65,31.65,38500.0,24.5388,24.5465,24.5233,24.5233,38500.0
2013-05-02 12:55:00,31.64,31.64,31.56,31.57,54600.0,24.5155,24.5155,24.4536,24.4613,54600.0
2013-05-02 13:00:00,31.57,31.58,31.55,31.55,30800.0,24.4613,24.4691,24.4458,24.4458,30800.0
2013-05-02 13:05:00,31.55,31.56,31.53,31.55,26900.0,24.4458,24.4536,24.4303,24.4458,26900.0
2013-05-02 13:10:00,31.54,31.56,31.53,31.55,24800.0,24.4381,24.4536,24.4303,24.4458,24800.0
2013-05-02 13:15:00,31.55,31.56,31.54,31.55,32800.0,24.4458,24.4536,24.4381,24.4458,32800.0
2013-05-02 13:20:00,31.56,31.56,31.54,31.55,17000.0,24.4536,24.4536,24.4381,24.4458,17000.0
2013-05-02 13:25:00,31.55,31.59,31.54,31.57,52000.0,24.4458,24.4768,24.4381,24.4613,52000.0
2013-05-02 13:30:00,31.56,31.57,31.53,31.54,43200.0,24.4536,24.4613,24.4303,24.4381,43200.0
2013-05-02 13:35:00,31.54,31.54,31.51,31.51,44200.0,24.4381,24.4381,24.4148,24.4148,44200.0
2013-05-02 13:40:00,31.51,31.54,31.49,31.49,75300.0,24.4148,24.4381,24.3993,24.3993,75300.0
2013-05-02 13:45:00,31.49,31.49,31.46,31.47,54600.0,24.3993,24.3993,24.3761,24.3838,54600.0
2013-05-02 13:50:00,31.47,31.48,31.45,31.47,54800.0,24.3838,24.3916,24.3683,24.3838,54800.0
2013-05-02 13:55:00,31.46,31.47,31.46,31.46,29900.0,24.3761,24.3838,24.3761,24.3761,29900.0
2013-05-02 14:00:00,31.46,31.47,31.43,31.43,168200.0,24.3761,24.3838,24.3528,24.3528,168200.0
2013-05-02 14:05:00,31.43,31.44,31.4,31.41,68400.0,24.3528,24.3606,24.3296,24.3373,68400.0
2013-05-02 14:10:00,31.4,31.41,31.39,31.39,67900.0,24.3296,24.3373,24.3218,24.3218,67900.0
2013-05-02 14:15:00,31.4,31.43,31.39,31.41,117100.0,24.3296,24.3528,24.3218,24.3373,117100.0
2013-05-02 14:20:00,31.41,31.41,31.36,31.4,374800.0,24.3373,24.3373,24.2986,24.3296,374800.0
2013-05-02 14:25:00,31.4,31.42,31.4,31.4,52700.0,24.3296,24.3451,24.3296,24.3296,52700.0
2013-05-02 14:30:00,31.41,31.41,31.4,31.4,33900.0,24.3373,24.3373,24.3296,24.3296,33900.0
2013-05-02 14:35:00,31.4,31.44,31.4,31.41,47300.0,24.3296,24.3606,24.3296,24.3373,47300.0
2013-05-02 14:40:00,31.42,31.42,31.4,31.41,46500.0,24.3451,24.3451,24.3296,24.3373,46500.0
2013-05-02 14:45:00,31.41,31.41,31.39,31.39,27900.0,24.3373,24.3373,24.3218,24.3218,27900.0
2013-05-02 14:50:00,31.39,31.4,31.35,31.36,81600.0,24.3218,24.3296,24.2908,24.2986,81600.0
2013-05-02 14:55:00,31.35,31.36,31.35,31.36,19900.0,24.2908,24.2986,24.2908,24.2986,19900.0
2013-05-02 15:00:00,31.35,31.4,31.35,31.38,85900.0,24.2908,24.3296,24.2908,24.3141,85900.0
2013-05-02 15:05:00,31.37,31.38,31.34,31.35,39900.0,24.3063,24.3141,24.2831,24.2908,39900.0
2013-05-02 15:10:00,31.36,31.38,31.35,31.36,89100.0,24.2986,24.3141,24.2908,24.2986,89100.0
2013-05-02 15:15:00,31.36,31.38,31.35,31.38,36000.0,24.2986,24.3141,24.2908,24.3141,36000.0
2013-05-02 15:20:00,31.38,31.4,31.37,31.38,75900.0,24.3141,24.3296,24.3063,24.3141,75900.0
2013-05-02 15:25:00,31.38,31.39,31.37,31.38,35800.0,24.3141,24.3218,24.3063,24.3141,35800.0
2013-05-02 15:30:00,31.39,31.41,31.39,31.4,29300.0,24.3218,24.3373,24.3218,24.3296,29300.0
2013-05-02 15:35:00,31.41,31.44,31.4,31.44,98900.0,24.3373,24.3606,24.3296,24.3606,98900.0
2013-05-02 15:40:00,31.44,31.44,31.42,31.43,49400.0,24.3606,24.3606,24.3451,24.3528,49400.0
2013-05-02 15:45:00,31.42,31.43,31.4,31.4,91300.0,24.3451,24.3528,24.3296,24.3296,91300.0
2013-05-02 15:50:00,31.41,31.45,31.41,31.44,161100.0,24.3373,24.3683,24.3373,24.3606,161100.0
2013-05-02 15:55:00,31.44,31.46,31.41,31.41,289900.0,24.3606,24.3761,24.3373,24.3373,289900.0
2013-05-03 09:30:00,31.68,31.71,31.51,31.6,212800.0,24.5465,24.5698,24.4148,24.4846,212800.0
2013-05-03 09:35:00,31.59,31.64,31.54,31.56,90400.0,24.4768,24.5155,24.4381,24.4536,90400.0
2013-05-03 09:40:00,31.56,31.58,31.51,31.55,122600.0,24.4536,24.4691,24.4148,24.4458,122600.0
2013-05-03 09:45:00,31.55,31.62,31.55,31.61,145100.0,24.4458,24.5,24.4458,24.4923,145100.0
2013-05-03 09:50:00,31.62,31.71,31.6,31.68,164700.0,24.5,24.5698,24.4846,24.5465,164700.0
2013-05-03 09:55:00,31.69,31.72,31.64,31.72,96700.0,24.5543,24.5775,24.5155,24.5775,96700.0
2013-05-03 10:00:00,31.72,31.75,31.65,31.67,222400.0,24.5775,24.6008,24.5233,24.5388,222400.0
2013-05-03 10:05:00,31.68,31.69,31.62,31.62,207700.0,24.5465,24.5543,24.5,24.5,207700.0
2013-05-03 10:10:00,31.62,31.63,31.57,31.59,72900.0,24.5,24.5078,24.4613,24.4768,72900.0
2013-05-03 10:15:00,31.6,31.63,31.52,31.53,159500.0,24.4846,24.5078,24.4226,24.4303,159500.0
2013-05-03 10:20:00,31.53,31.58,31.53,31.57,90700.0,24.4303,24.4691,24.4303,24.4613,90700.0
2013-05-03 10:25:00,31.57,31.59,31.54,31.57,126300.0,24.4613,24.4768,24.4381,24.4613,126300.0
2013-05-03 10:30:00,31.58,31.59,31.54,31.55,91800.0,24.4691,24.4768,24.4381,24.4458,91800.0
2013-05-03 10:35:00,31.56,31.62,31.55,31.61,216600.0,24.4536,24.5,24.4458,24.4923,216600.0
2013-05-03 10:40:00,31.61,31.66,31.57,31.57,228400.0,24.4923,24.531,24.4613,24.4613,228400.0
2013-05-03 10:45:00,31.57,31.62,31.56,31.61,149200.0,24.4613,24.5,24.4536,24.4923,149200.0
2013-05-03 10:50:00,31.61,31.63,31.58,31.58,176700.0,24.4923,24.5078,24.4691,24.4691,176700.0
2013-05-03 10:55:00,31.58,31.59,31.56,31.58,92400.0,24.4691,24.4768,24.4536,24.4691,92400.0
2013-05-03 11:00:00,31.58,31.62,31.58,31.61,129800.0,24.4691,24.5,24.4691,24.4923,129800.0
2013-05-03 11:05:00,31.61,31.66,31.61,31.66,206000.0,24.4923,24.531,24.4923,24.531,206000.0
2013-05-03 11:10:00,31.65,31.65,31.59,31.6,150200.0,24.5233,24.5233,24.4768,24.4846,150200.0
2013-05-03 11:15:00,31.6,31.63,31.56,31.63,233900.0,24.4846,24.5078,24.4536,24.5078,233900.0
2013-05-03 11:20:00,31.63,31.64,31.61,31.63,47000.0,24.5078,24.5155,24.4923,24.5078,47000.0
2013-05-03 11:25:00,31.62,31.63,31.6,31.62,129600.0,24.5,24.5078,24.4846,24.5,129600.0
2013-05-03 11:30:00,31.62,31.7,31.62,31.65,217400.0,24.5,24.562,24.5,24.5233,217400.0
2013-05-03 11:35:00,31.65,31.67,31.64,31.67,99700.0,24.5233,24.5388,24.5155,24.5388,99700.0
2013-05-03 11:40:00,31.67,31.68,31.65,31.65,22700.0,24.5388,24.5465,24.5233,24.5233,22700.0
2013-05-03 11:45:00,31.65,31.68,31.64,31.68,50200.0,24.5233,24.5465,24.5155,24.5465,50200.0
2013-05-03 11:50:00,31.67,31.7,31.67,31.69,26700.0,24.5388,24.562,24.5388,24.5543,26700.0
2013-05-03 11:55:00,31.7,31.75,31.7,31.72,123900.0,24.562,24.6008,24.562,24.5775,123900.0
2013-05-03 12:00:00,31.73,31.74,31.71,31.72,66600.0,24.5853,24.593,24.5698,24.5775,66600.0
2013-05-03 12:05:00,31.73,31.74,31.68,31.68,193800.0,24.5853,24.593,24.5465,24.5465,193800.0
2013-05-03 12:10:00,31.68,31.71,31.68,31.71,32300.0,24.5465,24.5698,24.5465,24.5698,32300.0
2013-05-03 12:15:00,31.71,31.72,31.68,31.7,82200.0,24.5698,24.5775,24.5465,24.562,82200.0
2013-05-03 12:20:00,31.7,31.75,31.7,31.75,107900.0,24.562,24.6008,24.562,24.6008,107900.0
2013-05-03 12:25:00,31.74,31.75,31.72,31.75,59900.0,24.593,24.6008,24.5775,24.6008,59900.0
2013-05-03 12:30:00,31.74,31.74,31.72,31.72,62600.0,24.593,24.593,24.5775,24.5775,62600.0
2013-05-03 12:35:00,31.72,31.76,31.71,31.75,44900.0,24.5775,24.6085,24.5698,24.6008,44900.0
2013-05-03 12:40:00,31.74,31.77,31.74,31.74,65700.0,24.593,24.6163,24.593,24.593,65700.0
2013-05-03 12:45:00,31.74,31.74,31.71,31.74,56900.0,24.593,24.593,24.5698,24.593,56900.0
2013-05-03 12:50:00,31.74,31.76,31.72,31.75,47400.0,24.593,24.6085,24.5775,24.6008,47400.0
2013-05-03 12:55:00,31.75,31.78,31.73,31.78,80600.0,24.6008,24.624,24.5853,24.624,80600.0
2013-05-03 13:00:00,31.78,31.81,31.77,31.8,67300.0,24.624,24.6473,24.6163,24.6395,67300.0
2013-05-03 13:05:00,31.8,31.83,31.78,31.79,55400.0,24.6395,24.6628,24.624,24.6318,55400.0
2013-05-03 13:10:00,31.78,31.81,31.78,31.81,104800.0,24.624,24.6473,24.624,24.6473,104800.0
2013-05-03 13:15:00,31.81,31.82,31.77,31.77,55900.0,24.6473,24.655,24.6163,24.6163,55900.0
2013-05-03 13:20:00,31.77,31.79,31.77,31.79,68200.0,24.6163,24.6318,24.6163,24.6318,68200.0
2013-05-03 13:25:00,31.78,31.8,31.75,31.75,41800.0,24.624,24.6395,24.6008,24.6008,41800.0
2013-05-03 13:30:00,31.75,31.76,31.72,31.73,110200.0,24.6008,24.6085,24.5775,24.5853,110200.0
2013-05-03 13:35:00,31.74,31.74,31.72,31.72,12100.0,24.593,24.593,24.5775,24.5775,12100.0
2013-05-03 13:40:00,31.72,31.73,31.7,31.71,18100.0,24.5775,24.5853,24.562,24.5698,18100.0
2013-05-03 13:45:00,31.71,31.71,31.67,31.68,58500.0,24.5698,24.5698,24.5388,24.5465,58500.0
2013-05-03 13:50:00,31.68,31.71,31.68,31.68,79900.0,24.5465,24.5698,24.5465,24.5465,79900.0
2013-05-03 13:55:00,31.68,31.71,31.68,31.69,22500.0,24.5465,24.5698,24.5465,24.5543,22500.0
2013-05-03 14:00:00,31.69,31.73,31.69,31.69,40700.0,24.5543,24.5853,24.5543,24.5543,40700.0
2013-05-03 14:05:00,31.69,31.7,31.68,31.68,22700.0,24.5543,24.562,24.5465,24.5465,22700.0
2013-05-03 14:10:00,31.68,31.72,31.68,31.72,42100.0,24.5465,24.5775,24.5465,24.5775,42100.0
2013-05-03 14:15:00,31.71,31.72,31.67,31.67,60500.0,24.5698,24.5775,24.5388,24.5388,60500.0
2013-05-03 14:20:00,31.68,31.68,31.66,31.67,23100.0,24.5465,24.5465,24.531,24.5388,23100.0
2013-05-03 14:25:00,31.67,31.71,31.67,31.7,27800.0,24.5388,24.5698,24.5388,24.562,27800.0
2013-05-03 14:30:00,31.71,31.71,31.69,31.7,33600.0,24.5698,24.5698,24.5543,24.562,33600.0
2013-05-03 14:35:00,31.69,31.7,31.67,31.67,74000.0,24.5543,24.562,24.5388,24.5388,74000.0
2013-05-03 14:40:00,31.67,31.69,31.64,31.65,65700.0,24.5388,24.5543,24.5155,24.5233,65700.0
2013-05-03 14:45:00,31.64,31.67,31.63,31.66,43200.0,24.5155,24.5388,24.5078,24.531,43200.0
2013-05-03 14:50:00,31.65,31.67,31.65,31.66,35600.0,24.5233,24.5388,24.5233,24.531,35600.0
2013-05-03 14:55:00,31.67,31.71,31.67,31.71,45100.0,24.5388,24.5698,24.5388,24.5698,45100.0
2013-05-03 15:00:00,31.71,31.72,31.67,31.67,55700.0,24.5698,24.5775,24.5388,24.5388,55700.0
2013-05-03 15:05:00,31.66,31.69,31.66,31.66,70500.0,24.531,24.5543,24.531,24.531,70500.0
2013-05-03 15:10:00,31.66,31.7,31.66,31.69,55300.0,24.531,24.562,24.531,24.5543,55300.0
2013-05-03 15:15:00,31.68,31.7,31.66,31.69,38800.0,24.5465,24.562,24.531,24.5543,38800.0
2013-05-03 15:20:00,31.69,31.71,31.68,31.68,50900.0,24.5543,24.5698,24.5465,24.5465,50900.0
2013-05-03 15:25:00,31.68,31.71,31.67,31.7,92100.0,24.5465,24.5698,24.5388,24.562,92100.0
2013-05-03 15:30:00,31.7,31.71,31.68,31.71,75200.0,24.562,24.5698,24.5465,24.5698,75200.0
2013-05-03 15:35:00,31.71,31.72,31.7,31.7,70000.0,24.5698,24.5775,24.562,24.562,70000.0
2013-05-03 15:40:00,31.7,31.74,31.7,31.73,90900.0,24.562,24.593,24.562,24.5853,90900.0
2013-05-03 15:45:00,31.73,31.75,31.7,31.7,78000.0,24.5853,24.6008,24.562,24.562,78000.0
2013-05-03 15:50:00,31.71,31.75,31.7,31.73,292100.0,24.5698,24.6008,24.562,24.5853,292100.0
2013-05-03 15:55:00,31.73,31.73,31.71,31.71,416400.0,24.5853,24.5853,24.5698,24.5698,416400.0
2013-05-06 09:30:00,31.69,31.8,31.63,31.79,222700.0,24.5543,24.6395,24.5078,24.6318,222700.0
2013-05-06 09:35:00,31.78,31.8,31.75,31.78,102100.0,24.624,24.6395,24.6008,24.624,102100.0
2013-05-06 09:40:00,31.78,31.79,31.75,31.75,109800.0,24.624,24.6318,24.6008,24.6008,109800.0
2013-05-06 09:45:00,31.76,31.78,31.71,31.71,115600.0,24.6085,24.624,24.5698,24.5698,115600.0
2013-05-06 09:50:00,31.71,31.75,31.64,31.65,131800.0,24.5698,24.6008,24.5155,24.5233,131800.0
2013-05-06 09:55:00,31.64,31.64,31.57,31.64,50400.0,24.5155,24.5155,24.4613,24.5155,50400.0
2013-05-06 10:00:00,31.63,31.64,31.61,31.62,58800.0,24.5078,24.5155,24.4923,24.5,58800.0
2013-05-06 10:05:00,31.61,31.64,31.6,31.61,71700.0,24.4923,24.5155,24.4846,24.4923,71700.0
2013-05-06 10:10:00,31.61,31.69,31.6,31.68,106300.0,24.4923,24.5543,24.4846,24.5465,106300.0
2013-05-06 10:15:00,31.68,31.7,31.63,31.63,98700.0,24.5465,24.562,24.5078,24.5078,98700.0
2013-05-06 10:20:00,31.64,31.71,31.63,31.67,104700.0,24.5155,24.5698,24.5078,24.5388,104700.0
2013-05-06 10:25:00,31.66,31.73,31.65,31.73,70700.0,24.531,24.5853,24.5233,24.5853,70700.0
2013-05-06 10:30:00,31.73,31.75,31.7,31.71,203100.0,24.5853,24.6008,24.562,24.5698,203100.0
2013-05-06 10:35:00,31.7,31.71,31.66,31.66,55600.0,24.562,24.5698,24.531,24.531,55600.0
2013-05-06 10:40:00,31.66,31.66,31.62,31.62,59300.0,24.531,24.531,24.5,24.5,59300.0
2013-05-06 10:45:00,31.61,31.62,31.59,31.6,107100.0,24.4923,24.5,24.4768,24.4846,107100.0
2013-05-06 10:50:00,31.6,31.63,31.57,31.59,149500.0,24.4846,24.5078,24.4613,24.4768,149500.0
2013-05-06 10:55:00,31.59,31.59,31.55,31.55,55800.0,24.4768,24.4768,24.4458,24.4458,55800.0
2013-05-06 11:00:00,31.55,31.56,31.52,31.53,101800.0,24.4458,24.4536,24.4226,24.4303,101800.0
2013-05-06 11:05:00,31.53,31.54,31.49,31.5,101200.0,24.4303,24.4381,24.3993,24.4071,101200.0
2013-05-06 11:10:00,31.5,31.51,31.49,31.49,57600.0,24.4071,24.4148,24.3993,24.3993,57600.0
2013-05-06 11:15:00,31.49,31.5,31.48,31.49,37500.0,24.3993,24.4071,24.3916,24.3993,37500.0
2013-05-06 11:20:00,31.5,31.5,31.47,31.47,131300.0,24.4071,24.4071,24.3838,24.3838,131300.0
2013-05-06 11:25:00,31.48,31.48,31.44,31.47,87500.0,24.3916,24.3916,24.3606,24.3838,87500.0
2013-05-06 11:30:00,31.46,31.49,31.42,31.44,91100.0,24.3761,24.3993,24.3451,24.3606,91100.0
2013-05-06 11:35:00,31.44,31.45,31.4,31.41,179600.0,24.3606,24.3683,24.3296,24.3373,179600.0
2013-05-06 11:40:00,31.41,31.45,31.4,31.43,120800.0,24.3373,24.3683,24.3296,24.3528,120800.0
2013-05-06 11:45:00,31.43,31.47,31.43,31.47,81300.0,24.3528,24.3838,24.3528,24.3838,81300.0
2013-05-06 11:50:00,31.47,31.47,31.45,31.45,29500.0,24.3838,24.3838,24.3683,24.3683,29500.0
2013-05-06 11:55:00,31.45,31.46,31.44,31.45,46600.0,24.3683,24.3761,24.3606,24.3683,46600.0
2013-05-06 12:00:00,31.45,31.45,31.43,31.43,27700.0,24.3683,24.3683,24.3528,24.3528,27700.0
2013-05-06 12:05:00,31.43,31.45,31.42,31.42,238300.0,24.3528,24.3683,24.3451,24.3451,238300.0
2013-05-06 12:10:00,31.43,31.43,31.41,31.41,70700.0,24.3528,24.3528,24.3373,24.3373,70700.0
2013-05-06 12:15:00,31.41,31.41,31.32,31.32,203200.0,24.3373,24.3373,24.2676,24.2676,203200.0
2013-05-06 12:20:00,31.33,31.38,31.32,31.35,369400.0,24.2753,24.3141,24.2676,24.2908,369400.0
2013-05-06 12:25:00,31.36,31.38,31.35,31.38,63300.0,24.2986,24.3141,24.2908,24.3141,63300.0
2013-05-06 12:30:00,31.37,31.41,31.36,31.37,131700.0,24.3063,24.3373,24.2986,24.3063,131700.0
2013-05-06 12:35:00,31.36,31.37,31.35,31.36,80300.0,24.2986,24.3063,24.2908,24.2986,80300.0
2013-05-06 12:40:00,31.35,31.36,31.32,31.32,102700.0,24.2908,24.2986,24.2676,24.2676,102700.0
2013-05-06 12:45:00,31.32,31.33,31.29,31.3,117300.0,24.2676,24.2753,24.2444,24.2521,117300.0
2013-05-06 12:50:00,31.29,31.3,31.29,31.29,22100.0,24.2444,24.2521,24.2444,24.2444,22100.0
2013-05-06 12:55:00,31.29,31.29,31.28,31.28,31100.0,24.2444,24.2444,24.2366,24.2366,31100.0
2013-05-06 13:00:00,31.29,31.3,31.27,31.27,97800.0,24.2444,24.2521,24.2289,24.2289,97800.0
2013-05-06 13:05:00,31.27,31.28,31.27,31.27,16800.0,24.2289,24.2366,24.2289,24.2289,16800.0
2013-05-06 13:10:00,31.27,31.28,31.25,31.25,99600.0,24.2289,24.2366,24.2134,24.2134,99600.0
2013-05-06 13:15:00,31.26,31.26,31.24,31.24,106600.0,24.2211,24.2211,24.2056,24.2056,106600.0
2013-05-06 13:20:00,31.25,31.25,31.23,31.23,81400.0,24.2134,24.2134,24.1979,24.1979,81400.0
2013-05-06 13:25:00,31.23,31.24,31.21,31.24,74200.0,24.1979,24.2056,24.1824,24.2056,74200.0
2013-05-06 13:30:00,31.24,31.27,31.24,31.27,75500.0,24.2056,24.2289,24.2056,24.2289,75500.0
2013-05-06 13:35:00,31.27,31.33,31.26,31.33,57400.0,24.2289,24.2753,24.2211,24.2753,57400.0
2013-05-06 13:40:00,31.33,31.34,31.31,31.34,61200.0,24.2753,24.2831,24.2599,24.2831,61200.0
2013-05-06 13:45:00,31.34,31.34,31.33,31.34,26400.0,24.2831,24.2831,24.2753,24.2831,26400.0
2013-05-06 13:50:00,31.33,31.36,31.33,31.34,113000.0,24.2753,24.2986,24.2753,24.2831,113000.0
2013-05-06 13:55:00,31.34,31.35,31.33,31.33,60300.0,24.2831,24.2908,24.2753,24.2753,60300.0
2013-05-06 14:00:00,31.33,31.33,31.3,31.3,59300.0,24.2753,24.2753,24.2521,24.2521,59300.0
2013-05-06 14:05:00,31.3,31.31,31.3,31.3,33900.0,24.2521,24.2599,24.2521,24.2521,33900.0
2013-05-06 14:10:00,31.3,31.31,31.28,31.28,32400.0,24.2521,24.2599,24.2366,24.2366,32400.0
2013-05-06 14:15:00,31.28,31.29,31.25,31.26,52100.0,24.2366,24.2444,24.2134,24.2211,52100.0
2013-05-06 14:20:00,31.26,31.27,31.22,31.23,119300.0,24.2211,24.2289,24.1901,24.1979,119300.0
2013-05-06 14:25:00,31.23,31.24,31.23,31.23,80600.0,24.1979,24.2056,24.1979,24.1979,80600.0
2013-05-06 14:30:00,31.22,31.26,31.21,31.23,114600.0,24.1901,24.2211,24.1824,24.1979,114600.0
2013-05-06 14:35:00,31.23,31.23,31.22,31.23,50300.0,24.1979,24.1979,24.1901,24.1979,50300.0
2013-05-06 14:40:00,31.22,31.26,31.22,31.25,170400.0,24.1901,24.2211,24.1901,24.2134,170400.0
2013-05-06 14:45:00,31.25,31.25,31.21,31.22,107400.0,24.2134,24.2134,24.1824,24.1901,107400.0
2013-05-06 14:50:00,31.23,31.23,31.2,31.21,99500.0,24.1979,24.1979,24.1746,24.1824,99500.0
2013-05-06 14:55:00,31.21,31.21,31.18,31.18,94500.0,24.1824,24.1824,24.1591,24.1591,94500.0
2013-05-06 15:00:00,31.19,31.2,31.18,31.18,188600.0,24.1669,24.1746,24.1591,24.1591,188600.0
2013-05-06 15:05:00,31.19,31.19,31.18,31.19,125700.0,24.1669,24.1669,24.1591,24.1669,125700.0
2013-05-06 15:10:00,31.19,31.21,31.16,31.21,220200.0,24.1669,24.1824,24.1436,24.1824,220200.0
2013-05-06 15:15:00,31.21,31.25,31.21,31.24,133700.0,24.1824,24.2134,24.1824,24.2056,133700.0
2013-05-06 15:20:00,31.24,31.24,31.2,31.2,85100.0,24.2056,24.2056,24.1746,24.1746,85100.0
2013-05-06 15:25:00,31.21,31.21,31.16,31.16,120900.0,24.1824,24.1824,24.1436,24.1436,120900.0
2013-05-06 15:30:00,31.16,31.17,31.11,31.14,332300.0,24.1436,24.1514,24.1049,24.1281,332300.0
2013-05-06 15:35:00,31.14,31.2,31.14,31.17,182000.0,24.1281,24.1746,24.1281,24.1514,182000.0
2013-05-06 15:40:00,31.16,31.24,31.16,31.19,350500.0,24.1436,24.2056,24.1436,24.1669,350500.0
2013-05-06 15:45:00,31.19,31.2,31.13,31.15,211800.0,24.1669,24.1746,24.1204,24.1359,211800.0
2013-05-06 15:50:00,31.15,31.21,31.13,31.15,353300.0,24.1359,24.1824,24.1204,24.1359,353300.0
2013-05-06 15:55:00,31.15,31.17,31.11,31.14,413300.0,24.1359,24.1514,24.1049,24.1281,413300.0
2013-05-07 09:30:00,31.06,31.21,31.06,31.11,216900.0,24.0661,24.1824,24.0661,24.1049,216900.0
2013-05-07 09:35:00,31.11,31.14,31.04,31.14,173800.0,24.1049,24.1281,24.0506,24.1281,173800.0
2013-05-07 09:40:00,31.15,31.23,31.13,31.19,122800.0,24.1359,24.1979,24.1204,24.1669,122800.0
2013-05-07 09:45:00,31.18,31.25,31.18,31.23,117600.0,24.1591,24.2134,24.1591,24.1979,117600.0
2013-05-07 09:50:00,31.24,31.37,31.23,31.29,137000.0,24.2056,24.3063,24.1979,24.2444,137000.0
2013-05-07 09:55:00,31.29,31.29,31.21,31.26,166300.0,24.2444,24.2444,24.1824,24.2211,166300.0
2013-05-07 10:00:00,31.26,31.34,31.22,31.3,156300.0,24.2211,24.2831,24.1901,24.2521,156300.0
2013-05-07 10:05:00,31.29,31.31,31.26,31.31,136600.0,24.2444,24.2599,24.2211,24.2599,136600.0
2013-05-07 10:10:00,31.31,31.35,31.28,31.35,153000.0,24.2599,24.2908,24.2366,24.2908,153000.0
2013-05-07 10:15:00,31.35,31.37,31.31,31.37,112800.0,24.2908,24.3063,24.2599,24.3063,112800.0
2013-05-07 10:20:00,31.36,31.36,31.28,31.3,174000.0,24.2986,24.2986,24.2366,24.2521,174000.0
2013-05-07 10:25:00,31.3,31.3,31.26,31.27,56400.0,24.2521,24.2521,24.2211,24.2289,56400.0
2013-05-07 10:30:00,31.26,31.3,31.24,31.29,100700.0,24.2211,24.2521,24.2056,24.2444,100700.0
2013-05-07 10:35:00,31.28,31.31,31.27,31.27,95900.0,24.2366,24.2599,24.2289,24.2289,95900.0
2013-05-07 10:40:00,31.28,31.31,31.27,31.29,55200.0,24.2366,24.2599,24.2289,24.2444,55200.0
2013-05-07 10:45:00,31.29,31.31,31.28,31.29,64200.0,24.2444,24.2599,24.2366,24.2444,64200.0
2013-05-07 10:50:00,31.29,31.3,31.25,31.25,54700.0,24.2444,24.2521,24.2134,24.2134,54700.0
2013-05-07 10:55:00,31.25,31.26,31.2,31.21,88000.0,24.2134,24.2211,24.1746,24.1824,88000.0
2013-05-07 11:00:00,31.21,31.21,31.18,31.19,53200.0,24.1824,24.1824,24.1591,24.1669,53200.0
2013-05-07 11:05:00,31.2,31.2,31.17,31.2,46000.0,24.1746,24.1746,24.1514,24.1746,46000.0
2013-05-07 11:10:00,31.2,31.25,31.2,31.21,318600.0,24.1746,24.2134,24.1746,24.1824,318600.0
2013-05-07 11:15:00,31.22,31.25,31.21,31.22,46300.0,24.1901,24.2134,24.1824,24.1901,46300.0
2013-05-07 11:20:00,31.23,31.29,31.22,31.29,30400.0,24.1979,24.2444,24.1901,24.2444,30400.0
2013-05-07 11:25:00,31.28,31.29,31.25,31.27,52100.0,24.2366,24.2444,24.2134,24.2289,52100.0
2013-05-07 11:30:00,31.26,31.27,31.22,31.25,72700.0,24.2211,24.2289,24.1901,24.2134,72700.0
2013-05-07 11:35:00,31.26,31.28,31.26,31.26,27800.0,24.2211,24.2366,24.2211,24.2211,27800.0
2013-05-07 11:40:00,31.27,31.3,31.25,31.27,40200.0,24.2289,24.2521,24.2134,24.2289,40200.0
2013-05-07 11:45:00,31.27,31.3,31.27,31.29,32300.0,24.2289,24.2521,24.2289,24.2444,32300.0
2013-05-07 11:50:00,31.29,31.31,31.27,31.29,37800.0,24.2444,24.2599,24.2289,24.2444,37800.0
2013-05-07 11:55:00,31.29,31.31,31.28,31.3,57000.0,24.2444,24.2599,24.2366,24.2521,57000.0
2013-05-07 12:00:00,31.3,31.31,31.27,31.3,49800.0,24.2521,24.2599,24.2289,24.2521,49800.0
2013-05-07 12:05:00,31.3,31.31,31.28,31.3,43700.0,24.2521,24.2599,24.2366,24.2521,43700.0
2013-05-07 12:10:00,31.29,31.3,31.28,31.29,44600.0,24.2444,24.2521,24.2366,24.2444,44600.0
2013-05-07 12:15:00,31.28,31.3,31.28,31.3,21000.0,24.2366,24.2521,24.2366,24.2521,21000.0
2013-05-07 12:20:00,31.29,31.3,31.28,31.29,56000.0,24.2444,24.2521,24.2366,24.2444,56000.0
2013-05-07 12:25:00,31.3,31.33,31.29,31.31,88100.0,24.2521,24.2753,24.2444,24.2599,88100.0
2013-05-07 12:30:00,31.31,31.32,31.3,31.31,44900.0,24.2599,24.2676,24.2521,24.2599,44900.0
2013-05-07 12:35:00,31.31,31.32,31.29,31.31,86000.0,24.2599,24.2676,24.2444,24.2599,86000.0
2013-05-07 12:40:00,31.31,31.33,31.29,31.33,92100.0,24.2599,24.2753,24.2444,24.2753,92100.0
2013-05-07 12:45:00,31.34,31.35,31.31,31.35,69800.0,24.2831,24.2908,24.2599,24.2908,69800.0
2013-05-07 12:50:00,31.34,31.37,31.34,31.34,39000.0,24.2831,24.3063,24.2831,24.2831,39000.0
2013-05-07 12:55:00,31.34,31.38,31.34,31.38,83700.0,24.2831,24.3141,24.2831,24.3141,83700.0
2013-05-07 13:00:00,31.37,31.4,31.36,31.39,61800.0,24.3063,24.3296,24.2986,24.3218,61800.0
2013-05-07 13:05:00,31.39,31.42,31.38,31.4,63500.0,24.3218,24.3451,24.3141,24.3296,63500.0
2013-05-07 13:10:00,31.39,31.4,31.36,31.37,51000.0,24.3218,24.3296,24.2986,24.3063,51000.0
2013-05-07 13:15:00,31.37,31.39,31.36,31.37,46900.0,24.3063,24.3218,24.2986,24.3063,46900.0
2013-05-07 13:20:00,31.37,31.4,31.35,31.35,96700.0,24.3063,24.3296,24.2908,24.2908,96700.0
2013-05-07 13:25:00,31.35,31.4,31.35,31.4,39900.0,24.2908,24.3296,24.2908,24.3296,39900.0
2013-05-07 13:30:00,31.39,31.41,31.39,31.41,29100.0,24.3218,24.3373,24.3218,24.3373,29100.0
2013-05-07 13:35:00,31.4,31.43,31.4,31.42,19200.0,24.3296,24.3528,24.3296,24.3451,19200.0
2013-05-07 13:40:00,31.43,31.43,31.38,31.39,89700.0,24.3528,24.3528,24.3141,24.3218,89700.0
2013-05-07 13:45:00,31.39,31.4,31.37,31.38,43800.0,24.3218,24.3296,24.3063,24.3141,43800.0
2013-05-07 13:50:00,31.38,31.39,31.35,31.36,62300.0,24.3141,24.3218,24.2908,24.2986,62300.0
2013-05-07 13:55:00,31.36,31.39,31.36,31.38,44800.0,24.2986,24.3218,24.2986,24.3141,44800.0
2013-05-07 14:00:00,31.36,31.38,31.36,31.37,45700.0,24.2986,24.3141,24.2986,24.3063,45700.0
2013-05-07 14:05:00,31.37,31.37,31.34,31.34,24600.0,24.3063,24.3063,24.2831,24.2831,24600.0
2013-05-07 14:10:00,31.35,31.38,31.34,31.38,42400.0,24.2908,24.3141,24.2831,24.3141,42400.0
2013-05-07 14:15:00,31.38,31.39,31.34,31.34,45900.0,24.3141,24.3218,24.2831,24.2831,45900.0
2013-05-07 14:20:00,31.34,31.35,31.33,31.33,43800.0,24.2831,24.2908,24.2753,24.2753,43800.0
2013-05-07 14:25:00,31.33,31.36,31.33,31.35,57300.0,24.2753,24.2986,24.2753,24.2908,57300.0
2013-05-07 14:30:00,31.35,31.35,31.29,31.31,68400.0,24.2908,24.2908,24.2444,24.2599,68400.0
2013-05-07 14:35:00,31.31,31.32,31.3,31.32,31400.0,24.2599,24.2676,24.2521,24.2676,31400.0
2013-05-07 14:40:00,31.32,31.32,31.29,31.29,64000.0,24.2676,24.2676,24.2444,24.2444,64000.0
2013-05-07 14:45:00,31.29,31.31,31.29,31.31,54500.0,24.2444,24.2599,24.2444,24.2599,54500.0
2013-05-07 14:50:00,31.31,31.33,31.3,31.33,46900.0,24.2599,24.2753,24.2521,24.2753,46900.0
2013-05-07 14:55:00,31.33,31.34,31.32,31.34,73100.0,24.2753,24.2831,24.2676,24.2831,73100.0
2013-05-07 15:00:00,31.34,31.34,31.29,31.29,138200.0,24.2831,24.2831,24.2444,24.2444,138200.0
2013-05-07 15:05:00,31.29,31.3,31.26,31.28,99900.0,24.2444,24.2521,24.2211,24.2366,99900.0
2013-05-07 15:10:00,31.29,31.31,31.28,31.31,73100.0,24.2444,24.2599,24.2366,24.2599,73100.0
2013-05-07 15:15:00,31.31,31.32,31.28,31.32,118100.0,24.2599,24.2676,24.2366,24.2676,118100.0
2013-05-07 15:20:00,31.32,31.32,31.29,31.3,108300.0,24.2676,24.2676,24.2444,24.2521,108300.0
2013-05-07 15:25:00,31.3,31.3,31.29,31.3,52600.0,24.2521,24.2521,24.2444,24.2521,52600.0
2013-05-07 15:30:00,31.3,31.32,31.27,31.29,307700.0,24.2521,24.2676,24.2289,24.2444,307700.0
2013-05-07 15:35:00,31.29,31.32,31.29,31.32,115100.0,24.2444,24.2676,24.2444,24.2676,115100.0
2013-05-07 15:40:00,31.32,31.34,31.31,31.32,149900.0,24.2676,24.2831,24.2599,24.2676,149900.0
2013-05-07 15:45:00,31.32,31.35,31.32,31.35,112100.0,24.2676,24.2908,24.2676,24.2908,112100.0
2013-05-07 15:50:00,31.35,31.35,31.33,31.34,158500.0,24.2908,24.2908,24.2753,24.2831,158500.0
2013-05-07 15:55:00,31.34,31.41,31.34,31.41,355400.0,24.2831,24.3373,24.2831,24.3373,355400.0
2013-05-08 09:30:00,31.32,31.5,31.11,31.35,742600.0,24.2676,24.4071,24.1049,24.2908,742600.0
2013-05-08 09:35:00,31.4,31.49,31.25,31.28,437600.0,24.3296,24.3993,24.2134,24.2366,437600.0
2013-05-08 09:40:00,31.28,31.3,31.25,31.26,282300.0,24.2366,24.2521,24.2134,24.2211,282300.0
2013-05-08 09:45:00,31.26,31.44,31.24,31.27,770800.0,24.2211,24.3606,24.2056,24.2289,770800.0
2013-05-08 09:50:00,31.26,31.3,31.13,31.14,459300.0,24.2211,24.2521,24.1204,24.1281,459300.0
2013-05-08 09:55:00,31.15,31.17,31.09,31.13,471700.0,24.1359,24.1514,24.0894,24.1204,471700.0
2013-05-08 10:00:00,31.13,31.13,30.98,31.01,466000.0,24.1204,24.1204,24.0042,24.0274,466000.0
2013-05-08 10:05:00,31.0,31.01,30.89,31.0,658000.0,24.0197,24.0274,23.9344,24.0197,658000.0
2013-05-08 10:10:00,31.0,31.01,30.92,30.93,276700.0,24.0197,24.0274,23.9577,23.9654,276700.0
2013-05-08 10:15:00,30.92,31.02,30.92,30.98,533800.0,23.9577,24.0352,23.9577,24.0042,533800.0
2013-05-08 10:20:00,30.99,31.02,30.98,30.99,333600.0,24.0119,24.0352,24.0042,24.0119,333600.0
2013-05-08 10:25:00,30.99,30.99,30.88,30.88,151700.0,24.0119,24.0119,23.9267,23.9267,151700.0
2013-05-08 10:30:00,30.87,30.92,30.86,30.92,145200.0,23.9189,23.9577,23.9112,23.9577,145200.0
2013-05-08 10:35:00,30.91,31.01,30.89,31.0,238300.0,23.9499,24.0274,23.9344,24.0197,238300.0
2013-05-08 10:40:00,31.0,31.01,30.96,30.98,157600.0,24.0197,24.0274,23.9887,24.0042,157600.0
2013-05-08 10:45:00,30.98,31.07,30.98,31.06,380600.0,24.0042,24.0739,24.0042,24.0661,380600.0
2013-05-08 10:50:00,31.05,31.17,31.05,31.17,381300.0,24.0584,24.1514,24.0584,24.1514,381300.0
2013-05-08 10:55:00,31.17,31.21,31.15,31.18,286600.0,24.1514,24.1824,24.1359,24.1591,286600.0
2013-05-08 11:00:00,31.17,31.18,31.1,31.11,91300.0,24.1514,24.1591,24.0971,24.1049,91300.0
2013-05-08 11:05:00,31.1,31.12,31.07,31.09,219000.0,24.0971,24.1126,24.0739,24.0894,219000.0
2013-05-08 11:10:00,31.08,31.11,31.05,31.1,482500.0,24.0816,24.1049,24.0584,24.0971,482500.0
2013-05-08 11:15:00,31.1,31.1,31.07,31.07,138600.0,24.0971,24.0971,24.0739,24.0739,138600.0
2013-05-08 11:20:00,31.06,31.06,31.04,31.04,51600.0,24.0661,24.0661,24.0506,24.0506,51600.0
2013-05-08 11:25:00,31.04,31.05,31.02,31.05,152600.0,24.0506,24.0584,24.0352,24.0584,152600.0
2013-05-08 11:30:00,31.05,31.07,31.04,31.04,75700.0,24.0584,24.0739,24.0506,24.0506,75700.0
2013-05-08 11:35:00,31.04,31.08,31.01,31.03,200200.0,24.0506,24.0816,24.0274,24.0429,200200.0
2013-05-08 11:40:00,31.03,31.04,31.01,31.03,111600.0,24.0429,24.0506,24.0274,24.0429,111600.0
2013-05-08 11:45:00,31.03,31.04,31.01,31.04,153000.0,24.0429,24.0506,24.0274,24.0506,153000.0
2013-05-08 11:50:00,31.03,31.06,31.03,31.05,91400.0,24.0429,24.0661,24.0429,24.0584,91400.0
2013-05-08 11:55:00,31.05,31.08,31.03,31.03,249300.0,24.0584,24.0816,24.0429,24.0429,249300.0
2013-05-08 12:00:00,31.04,31.04,31.03,31.03,42500.0,24.0506,24.0506,24.0429,24.0429,42500.0
2013-05-08 12:05:00,31.04,31.04,31.0,31.0,213700.0,24.0506,24.0506,24.0197,24.0197,213700.0
2013-05-08 12:10:00,31.0,31.0,30.94,30.95,79400.0,24.0197,24.0197,23.9732,23.9809,79400.0
2013-05-08 12:15:00,30.94,30.99,30.91,30.91,133600.0,23.9732,24.0119,23.9499,23.9499,133600.0
2013-05-08 12:20:00,30.91,30.93,30.9,30.91,113100.0,23.9499,23.9654,23.9422,23.9499,113100.0
2013-05-08 12:25:00,30.9,30.91,30.88,30.88,131000.0,23.9422,23.9499,23.9267,23.9267,131000.0
2013-05-08 12:30:00,30.88,30.88,30.84,30.84,128600.0,23.9267,23.9267,23.8957,23.8957,128600.0
2013-05-08 12:35:00,30.84,30.87,30.83,30.83,59900.0,23.8957,23.9189,23.8879,23.8879,59900.0
2013-05-08 12:40:00,30.83,30.84,30.83,30.83,26700.0,23.8879,23.8957,23.8879,23.8879,26700.0
2013-05-08 12:45:00,30.84,30.87,30.83,30.83,82600.0,23.8957,23.9189,23.8879,23.8879,82600.0
2013-05-08 12:50:00,30.83,30.84,30.83,30.83,23800.0,23.8879,23.8957,23.8879,23.8879,23800.0
2013-05-08 12:55:00,30.84,30.84,30.8,30.8,137500.0,23.8957,23.8957,23.8647,23.8647,137500.0
2013-05-08 13:00:00,30.8,30.84,30.8,30.8,262900.0,23.8647,23.8957,23.8647,23.8647,262900.0
2013-05-08 13:05:00,30.8,30.83,30.77,30.78,174300.0,23.8647,23.8879,23.8414,23.8492,174300.0
2013-05-08 13:10:00,30.78,30.78,30.67,30.67,342900.0,23.8492,23.8492,23.764,23.764,342900.0
2013-05-08 13:15:00,30.68,30.68,30.64,30.66,105000.0,23.7717,23.7717,23.7407,23.7562,105000.0
2013-05-08 13:20:00,30.65,30.75,30.65,30.75,126200.0,23.7485,23.8259,23.7485,23.8259,126200.0
2013-05-08 13:25:00,30.75,30.79,30.74,30.78,125900.0,23.8259,23.8569,23.8182,23.8492,125900.0
2013-05-08 13:30:00,30.78,30.79,30.75,30.79,205000.0,23.8492,23.8569,23.8259,23.8569,205000.0
2013-05-08 13:35:00,30.79,30.84,30.78,30.83,82100.0,23.8569,23.8957,23.8492,23.8879,82100.0
2013-05-08 13:40:00,30.83,30.92,30.83,30.85,286600.0,23.8879,23.9577,23.8879,23.9034,286600.0
2013-05-08 13:45:00,30.86,30.87,30.79,30.8,304800.0,23.9112,23.9189,23.8569,23.8647,304800.0
2013-05-08 13:50:00,30.81,30.86,30.8,30.85,108400.0,23.8724,23.9112,23.8647,23.9034,108400.0
2013-05-08 13:55:00,30.85,30.86,30.84,30.86,59700.0,23.9034,23.9112,23.8957,23.9112,59700.0
2013-05-08 14:00:00,30.87,30.87,30.84,30.84,129400.0,23.9189,23.9189,23.8957,23.8957,129400.0
2013-05-08 14:05:00,30.85,30.93,30.84,30.88,246400.0,23.9034,23.9654,23.8957,23.9267,246400.0
2013-05-08 14:10:00,30.89,30.98,30.89,30.96,178100.0,23.9344,24.0042,23.9344,23.9887,178100.0
2013-05-08 14:15:00,30.95,30.99,30.94,30.96,358300.0,23.9809,24.0119,23.9732,23.9887,358300.0
2013-05-08 14:20:00,30.97,30.98,30.96,30.96,63700.0,23.9964,24.0042,23.9887,23.9887,63700.0
2013-05-08 14:25:00,30.96,30.99,30.96,30.99,139300.0,23.9887,24.0119,23.9887,24.0119,139300.0
2013-05-08 14:30:00,30.99,31.03,30.99,31.01,214200.0,24.0119,24.0429,24.0119,24.0274,214200.0
2013-05-08 14:35:00,31.0,31.03,30.99,31.03,336900.0,24.0197,24.0429,24.0119,24.0429,336900.0
2013-05-08 14:40:00,31.02,31.03,30.98,30.98,502200.0,24.0352,24.0429,24.0042,24.0042,502200.0
2013-05-08 14:45:00,30.98,31.01,30.96,31.01,127700.0,24.0042,24.0274,23.9887,24.0274,127700.0
2013-05-08 14:50:00,31.01,31.03,30.98,30.99,148000.0,24.0274,24.0429,24.0042,24.0119,148000.0
2013-05-08 14:55:00,31.0,31.01,30.98,30.99,177800.0,24.0197,24.0274,24.0042,24.0119,177800.0
2013-05-08 15:00:00,30.99,31.02,30.99,31.02,181300.0,24.0119,24.0352,24.0119,24.0352,181300.0
2013-05-08 15:05:00,31.01,31.02,30.93,30.93,543400.0,24.0274,24.0352,23.9654,23.9654,543400.0
2013-05-08 15:10:00,30.93,30.94,30.9,30.91,81600.0,23.9654,23.9732,23.9422,23.9499,81600.0
2013-05-08 15:15:00,30.9,30.93,30.89,30.93,228700.0,23.9422,23.9654,23.9344,23.9654,228700.0
2013-05-08 15:20:00,30.92,30.93,30.89,30.9,193000.0,23.9577,23.9654,23.9344,23.9422,193000.0
2013-05-08 15:25:00,30.89,30.92,30.84,30.86,299000.0,23.9344,23.9577,23.8957,23.9112,299000.0
2013-05-08 15:30:00,30.87,30.89,30.8,30.82,560700.0,23.9189,23.9344,23.8647,23.8802,560700.0
2013-05-08 15:35:00,30.82,30.82,30.74,30.81,632200.0,23.8802,23.8802,23.8182,23.8724,632200.0
2013-05-08 15:40:00,30.8,30.82,30.77,30.79,465900.0,23.8647,23.8802,23.8414,23.8569,465900.0
2013-05-08 15:45:00,30.8,30.82,30.74,30.81,639300.0,23.8647,23.8802,23.8182,23.8724,639300.0
2013-05-08 15:50:00,30.81,30.96,30.79,30.89,763500.0,23.8724,23.9887,23.8569,23.9344,763500.0
2013-05-08 15:55:00,30.88,30.95,30.85,30.91,975000.0,23.9267,23.9809,23.9034,23.9499,975000.0
2013-05-09 09:30:00,30.96,31.05,30.9,31.03,367100.0,23.9887,24.0584,23.9422,24.0429,367100.0
2013-05-09 09:35:00,31.02,31.02,30.89,30.94,166200.0,24.0352,24.0352,23.9344,23.9732,166200.0
2013-05-09 09:40:00,30.94,30.97,30.88,30.89,147600.0,23.9732,23.9964,23.9267,23.9344,147600.0
2013-05-09 09:45:00,30.89,30.89,30.79,30.8,258100.0,23.9344,23.9344,23.8569,23.8647,258100.0
2013-05-09 09:50:00,30.8,30.81,30.75,30.79,194800.0,23.8647,23.8724,23.8259,23.8569,194800.0
2013-05-09 09:55:00,30.79,30.81,30.75,30.75,190500.0,23.8569,23.8724,23.8259,23.8259,190500.0
2013-05-09 10:00:00,30.75,30.78,30.69,30.72,337500.0,23.8259,23.8492,23.7795,23.8027,337500.0
2013-05-09 10:05:00,30.73,30.81,30.7,30.8,271300.0,23.8105,23.8724,23.7872,23.8647,271300.0
2013-05-09 10:10:00,30.8,30.8,30.71,30.79,174900.0,23.8647,23.8647,23.795,23.8569,174900.0
2013-05-09 10:15:00,30.8,30.8,30.75,30.75,132300.0,23.8647,23.8647,23.8259,23.8259,132300.0
2013-05-09 10:20:00,30.75,30.8,30.73,30.78,478400.0,23.8259,23.8647,23.8105,23.8492,478400.0
2013-05-09 10:25:00,30.78,30.79,30.73,30.74,121000.0,23.8492,23.8569,23.8105,23.8182,121000.0
2013-05-09 10:30:00,30.74,30.79,30.74,30.79,89300.0,23.8182,23.8569,23.8182,23.8569,89300.0
2013-05-09 10:35:00,30.79,30.8,30.77,30.78,65900.0,23.8569,23.8647,23.8414,23.8492,65900.0
2013-05-09 10:40:00,30.79,30.8,30.75,30.76,109500.0,23.8569,23.8647,23.8259,23.8337,109500.0
2013-05-09 10:45:00,30.76,30.81,30.76,30.79,124400.0,23.8337,23.8724,23.8337,23.8569,124400.0
2013-05-09 10:50:00,30.78,30.83,30.77,30.8,93600.0,23.8492,23.8879,23.8414,23.8647,93600.0
2013-05-09 10:55:00,30.8,30.81,30.77,30.8,195600.0,23.8647,23.8724,23.8414,23.8647,195600.0
2013-05-09 11:00:00,30.8,30.89,30.79,30.89,168100.0,23.8647,23.9344,23.8569,23.9344,168100.0
2013-05-09 11:05:00,30.89,30.9,30.87,30.88,98600.0,23.9344,23.9422,23.9189,23.9267,98600.0
2013-05-09 11:10:00,30.88,30.88,30.84,30.85,79500.0,23.9267,23.9267,23.8957,23.9034,79500.0
2013-05-09 11:15:00,30.86,30.86,30.82,30.85,228300.0,23.9112,23.9112,23.8802,23.9034,228300.0
2013-05-09 11:20:00,30.85,30.91,30.85,30.9,82700.0,23.9034,23.9499,23.9034,23.9422,82700.0
2013-05-09 11:25:00,30.9,30.9,30.87,30.88,87000.0,23.9422,23.9422,23.9189,23.9267,87000.0
2013-05-09 11:30:00,30.89,30.93,30.88,30.89,54600.0,23.9344,23.9654,23.9267,23.9344,54600.0
2013-05-09 11:35:00,30.88,30.9,30.86,30.86,57500.0,23.9267,23.9422,23.9112,23.9112,57500.0
2013-05-09 11:40:00,30.86,30.9,30.86,30.86,104600.0,23.9112,23.9422,23.9112,23.9112,104600.0
2013-05-09 11:45:00,30.86,30.86,30.83,30.83,29700.0,23.9112,23.9112,23.8879,23.8879,29700.0
2013-05-09 11:50:00,30.83,30.83,30.8,30.8,27500.0,23.8879,23.8879,23.8647,23.8647,27500.0
2013-05-09 11:55:00,30.81,30.81,30.79,30.79,54200.0,23.8724,23.8724,23.8569,23.8569,54200.0
2013-05-09 12:00:00,30.79,30.84,30.79,30.84,56500.0,23.8569,23.8957,23.8569,23.8957,56500.0
2013-05-09 12:05:00,30.84,30.89,30.83,30.88,274700.0,23.8957,23.9344,23.8879,23.9267,274700.0
2013-05-09 12:10:00,30.88,30.88,30.84,30.84,53700.0,23.9267,23.9267,23.8957,23.8957,53700.0
2013-05-09 12:15:00,30.85,30.85,30.84,30.85,16800.0,23.9034,23.9034,23.8957,23.9034,16800.0
2013-05-09 12:20:00,30.85,30.87,30.84,30.87,97000.0,23.9034,23.9189,23.8957,23.9189,97000.0
2013-05-09 12:25:00,30.87,30.87,30.83,30.83,62500.0,23.9189,23.9189,23.8879,23.8879,62500.0
2013-05-09 12:30:00,30.83,30.84,30.83,30.83,14100.0,23.8879,23.8957,23.8879,23.8879,14100.0
2013-05-09 12:35:00,30.83,30.84,30.83,30.83,25000.0,23.8879,23.8957,23.8879,23.8879,25000.0
2013-05-09 12:40:00,30.83,30.83,30.79,30.8,45200.0,23.8879,23.8879,23.8569,23.8647,45200.0
2013-05-09 12:45:00,30.8,30.83,30.8,30.82,52400.0,23.8647,23.8879,23.8647,23.8802,52400.0
2013-05-09 12:50:00,30.83,30.83,30.79,30.8,53100.0,23.8879,23.8879,23.8569,23.8647,53100.0
2013-05-09 12:55:00,30.8,30.84,30.8,30.83,79000.0,23.8647,23.8957,23.8647,23.8879,79000.0
2013-05-09 13:00:00,30.84,30.84,30.82,30.83,34000.0,23.8957,23.8957,23.8802,23.8879,34000.0
2013-05-09 13:05:00,30.83,30.83,30.8,30.8,14400.0,23.8879,23.8879,23.8647,23.8647,14400.0
2013-05-09 13:10:00,30.8,30.82,30.8,30.82,60000.0,23.8647,23.8802,23.8647,23.8802,60000.0
2013-05-09 13:15:00,30.82,30.83,30.81,30.82,36300.0,23.8802,23.8879,23.8724,23.8802,36300.0
2013-05-09 13:20:00,30.82,30.82,30.79,30.79,55200.0,23.8802,23.8802,23.8569,23.8569,55200.0
2013-05-09 13:25:00,30.8,30.81,30.78,30.79,43200.0,23.8647,23.8724,23.8492,23.8569,43200.0
2013-05-09 13:30:00,30.79,30.8,30.78,30.8,59000.0,23.8569,23.8647,23.8492,23.8647,59000.0
2013-05-09 13:35:00,30.8,30.81,30.77,30.79,87100.0,23.8647,23.8724,23.8414,23.8569,87100.0
2013-05-09 13:40:00,30.79,30.81,30.78,30.81,60800.0,23.8569,23.8724,23.8492,23.8724,60800.0
2013-05-09 13:45:00,30.81,30.84,30.8,30.82,67400.0,23.8724,23.8957,23.8647,23.8802,67400.0
2013-05-09 13:50:00,30.82,30.83,30.77,30.78,70300.0,23.8802,23.8879,23.8414,23.8492,70300.0
2013-05-09 13:55:00,30.79,30.81,30.78,30.8,48200.0,23.8569,23.8724,23.8492,23.8647,48200.0
2013-05-09 14:00:00,30.8,30.8,30.76,30.77,37500.0,23.8647,23.8647,23.8337,23.8414,37500.0
2013-05-09 14:05:00,30.76,30.77,30.71,30.73,188100.0,23.8337,23.8414,23.795,23.8105,188100.0
2013-05-09 14:10:00,30.73,30.74,30.7,30.7,46000.0,23.8105,23.8182,23.7872,23.7872,46000.0
2013-05-09 14:15:00,30.71,30.71,30.67,30.67,67000.0,23.795,23.795,23.764,23.764,67000.0
2013-05-09 14:20:00,30.67,30.68,30.65,30.65,45500.0,23.764,23.7717,23.7485,23.7485,45500.0
2013-05-09 14:25:00,30.65,30.69,30.65,30.69,87400.0,23.7485,23.7795,23.7485,23.7795,87400.0
2013-05-09 14:30:00,30.69,30.71,30.68,30.68,105900.0,23.7795,23.795,23.7717,23.7717,105900.0
2013-05-09 14:35:00,30.68,30.69,30.62,30.62,81200.0,23.7717,23.7795,23.7252,23.7252,81200.0
2013-05-09 14:40:00,30.63,30.63,30.6,30.61,148900.0,23.733,23.733,23.7097,23.7175,148900.0
2013-05-09 14:45:00,30.61,30.63,30.6,30.61,54000.0,23.7175,23.733,23.7097,23.7175,54000.0
2013-05-09 14:50:00,30.6,30.65,30.6,30.64,130900.0,23.7097,23.7485,23.7097,23.7407,130900.0
2013-05-09 14:55:00,30.65,30.65,30.6,30.61,122300.0,23.7485,23.7485,23.7097,23.7175,122300.0
2013-05-09 15:00:00,30.61,30.62,30.6,30.6,228100.0,23.7175,23.7252,23.7097,23.7097,228100.0
2013-05-09 15:05:00,30.6,30.63,30.6,30.6,116800.0,23.7097,23.733,23.7097,23.7097,116800.0
2013-05-09 15:10:00,30.6,30.61,30.6,30.6,57100.0,23.7097,23.7175,23.7097,23.7097,57100.0
2013-05-09 15:15:00,30.61,30.63,30.6,30.63,230600.0,23.7175,23.733,23.7097,23.733,230600.0
2013-05-09 15:20:00,30.64,30.66,30.63,30.65,223000.0,23.7407,23.7562,23.733,23.7485,223000.0
2013-05-09 15:25:00,30.65,30.65,30.64,30.64,66600.0,23.7485,23.7485,23.7407,23.7407,66600.0
2013-05-09 15:30:00,30.65,30.66,30.62,30.64,288800.0,23.7485,23.7562,23.7252,23.7407,288800.0
2013-05-09 15:35:00,30.63,30.63,30.6,30.61,120700.0,23.733,23.733,23.7097,23.7175,120700.0
2013-05-09 15:40:00,30.61,30.61,30.6,30.61,87900.0,23.7175,23.7175,23.7097,23.7175,87900.0
2013-05-09 15:45:00,30.6,30.61,30.56,30.6,276100.0,23.7097,23.7175,23.6787,23.7097,276100.0
2013-05-09 15:50:00,30.6,30.61,30.53,30.56,277800.0,23.7097,23.7175,23.6555,23.6787,277800.0
2013-05-09 15:55:00,30.56,30.59,30.55,30.59,538100.0,23.6787,23.702,23.671,23.702,538100.0
2013-05-10 09:30:00,30.73,30.78,30.51,30.54,216200.0,23.8105,23.8492,23.64,23.6632,216200.0
2013-05-10 09:35:00,30.53,30.71,30.53,30.7,185200.0,23.6555,23.795,23.6555,23.7872,185200.0
2013-05-10 09:40:00,30.71,30.72,30.62,30.63,154800.0,23.795,23.8027,23.7252,23.733,154800.0
2013-05-10 09:45:00,30.63,30.64,30.59,30.63,268800.0,23.733,23.7407,23.702,23.733,268800.0
2013-05-10 09:50:00,30.62,30.7,30.61,30.69,231300.0,23.7252,23.7872,23.7175,23.7795,231300.0
2013-05-10 09:55:00,30.7,30.74,30.69,30.72,269200.0,23.7872,23.8182,23.7795,23.8027,269200.0
2013-05-10 10:00:00,30.72,30.75,30.69,30.7,242800.0,23.8027,23.8259,23.7795,23.7872,242800.0
2013-05-10 10:05:00,30.7,30.72,30.66,30.7,126700.0,23.7872,23.8027,23.7562,23.7872,126700.0
2013-05-10 10:10:00,30.69,30.71,30.68,30.69,93100.0,23.7795,23.795,23.7717,23.7795,93100.0
2013-05-10 10:15:00,30.68,30.72,30.66,30.69,211400.0,23.7717,23.8027,23.7562,23.7795,211400.0
2013-05-10 10:20:00,30.69,30.7,30.66,30.7,77400.0,23.7795,23.7872,23.7562,23.7872,77400.0
2013-05-10 10:25:00,30.7,30.7,30.66,30.67,110500.0,23.7872,23.7872,23.7562,23.764,110500.0
2013-05-10 10:30:00,30.67,30.68,30.62,30.63,92900.0,23.764,23.7717,23.7252,23.733,92900.0
2013-05-10 10:35:00,30.63,30.64,30.56,30.57,101600.0,23.733,23.7407,23.6787,23.6865,101600.0
2013-05-10 10:40:00,30.56,30.61,30.54,30.61,90000.0,23.6787,23.7175,23.6632,23.7175,90000.0
2013-05-10 10:45:00,30.61,30.62,30.59,30.61,116800.0,23.7175,23.7252,23.702,23.7175,116800.0
2013-05-10 10:50:00,30.62,30.64,30.6,30.63,72200.0,23.7252,23.7407,23.7097,23.733,72200.0
2013-05-10 10:55:00,30.63,30.64,30.6,30.6,73600.0,23.733,23.7407,23.7097,23.7097,73600.0
2013-05-10 11:00:00,30.6,30.61,30.58,30.6,144000.0,23.7097,23.7175,23.6942,23.7097,144000.0
2013-05-10 11:05:00,30.59,30.6,30.56,30.56,86000.0,23.702,23.7097,23.6787,23.6787,86000.0
2013-05-10 11:10:00,30.56,30.57,30.52,30.54,62200.0,23.6787,23.6865,23.6477,23.6632,62200.0
2013-05-10 11:15:00,30.55,30.58,30.54,30.56,113700.0,23.671,23.6942,23.6632,23.6787,113700.0
2013-05-10 11:20:00,30.55,30.59,30.54,30.54,110500.0,23.671,23.702,23.6632,23.6632,110500.0
2013-05-10 11:25:00,30.55,30.58,30.54,30.55,137000.0,23.671,23.6942,23.6632,23.671,137000.0
2013-05-10 11:30:00,30.56,30.57,30.55,30.55,80600.0,23.6787,23.6865,23.671,23.671,80600.0
2013-05-10 11:35:00,30.55,30.58,30.55,30.56,100400.0,23.671,23.6942,23.671,23.6787,100400.0
2013-05-10 11:40:00,30.55,30.56,30.54,30.55,36400.0,23.671,23.6787,23.6632,23.671,36400.0
2013-05-10 11:45:00,30.55,30.55,30.49,30.49,185100.0,23.671,23.671,23.6245,23.6245,185100.0
2013-05-10 11:50:00,30.49,30.49,30.43,30.45,156600.0,23.6245,23.6245,23.578,23.5935,156600.0
2013-05-10 11:55:00,30.44,30.49,30.44,30.44,108300.0,23.5858,23.6245,23.5858,23.5858,108300.0
2013-05-10 12:00:00,30.44,30.48,30.43,30.45,119500.0,23.5858,23.6167,23.578,23.5935,119500.0
2013-05-10 12:05:00,30.46,30.46,30.43,30.43,58900.0,23.6012,23.6012,23.578,23.578,58900.0
2013-05-10 12:10:00,30.43,30.5,30.43,30.5,112600.0,23.578,23.6322,23.578,23.6322,112600.0
2013-05-10 12:15:00,30.5,30.54,30.49,30.5,103600.0,23.6322,23.6632,23.6245,23.6322,103600.0
2013-05-10 12:20:00,30.51,30.53,30.48,30.53,78500.0,23.64,23.6555,23.6167,23.6555,78500.0
2013-05-10 12:25:00,30.52,30.54,30.51,30.53,68900.0,23.6477,23.6632,23.64,23.6555,68900.0
2013-05-10 12:30:00,30.52,30.53,30.5,30.5,61600.0,23.6477,23.6555,23.6322,23.6322,61600.0
2013-05-10 12:35:00,30.5,30.51,30.49,30.5,70500.0,23.6322,23.64,23.6245,23.6322,70500.0
2013-05-10 12:40:00,30.49,30.53,30.48,30.52,130600.0,23.6245,23.6555,23.6167,23.6477,130600.0
2013-05-10 12:45:00,30.51,30.54,30.5,30.52,89800.0,23.64,23.6632,23.6322,23.6477,89800.0
2013-05-10 12:50:00,30.53,30.55,30.49,30.55,153700.0,23.6555,23.671,23.6245,23.671,153700.0
2013-05-10 12:55:00,30.54,30.57,30.54,30.55,203900.0,23.6632,23.6865,23.6632,23.671,203900.0
2013-05-10 13:00:00,30.54,30.55,30.53,30.55,81100.0,23.6632,23.671,23.6555,23.671,81100.0
2013-05-10 13:05:00,30.55,30.58,30.52,30.57,99700.0,23.671,23.6942,23.6477,23.6865,99700.0
2013-05-10 13:10:00,30.57,30.58,30.56,30.57,45000.0,23.6865,23.6942,23.6787,23.6865,45000.0
2013-05-10 13:15:00,30.56,30.59,30.55,30.58,75100.0,23.6787,23.702,23.671,23.6942,75100.0
2013-05-10 13:20:00,30.57,30.58,30.55,30.57,149500.0,23.6865,23.6942,23.671,23.6865,149500.0
2013-05-10 13:25:00,30.57,30.58,30.55,30.57,89400.0,23.6865,23.6942,23.671,23.6865,89400.0
2013-05-10 13:30:00,30.57,30.57,30.54,30.54,70300.0,23.6865,23.6865,23.6632,23.6632,70300.0
2013-05-10 13:35:00,30.54,30.55,30.49,30.5,83600.0,23.6632,23.671,23.6245,23.6322,83600.0
2013-05-10 13:40:00,30.5,30.5,30.45,30.46,317300.0,23.6322,23.6322,23.5935,23.6012,317300.0
2013-05-10 13:45:00,30.46,30.49,30.46,30.49,120900.0,23.6012,23.6245,23.6012,23.6245,120900.0
2013-05-10 13:50:00,30.49,30.53,30.49,30.51,80700.0,23.6245,23.6555,23.6245,23.64,80700.0
2013-05-10 13:55:00,30.52,30.54,30.51,30.53,178800.0,23.6477,23.6632,23.64,23.6555,178800.0
2013-05-10 14:00:00,30.53,30.55,30.52,30.54,118500.0,23.6555,23.671,23.6477,23.6632,118500.0
2013-05-10 14:05:00,30.54,30.57,30.53,30.56,174800.0,23.6632,23.6865,23.6555,23.6787,174800.0
2013-05-10 14:10:00,30.55,30.56,30.54,30.55,122300.0,23.671,23.6787,23.6632,23.671,122300.0
2013-05-10 14:15:00,30.54,30.55,30.51,30.54,434000.0,23.6632,23.671,23.64,23.6632,434000.0
2013-05-10 14:20:00,30.54,30.55,30.47,30.47,161200.0,23.6632,23.671,23.609,23.609,161200.0
2013-05-10 14:25:00,30.47,30.51,30.47,30.5,365200.0,23.609,23.64,23.609,23.6322,365200.0
2013-05-10 14:30:00,30.5,30.52,30.49,30.51,204100.0,23.6322,23.6477,23.6245,23.64,204100.0
2013-05-10 14:35:00,30.51,30.51,30.49,30.5,123000.0,23.64,23.64,23.6245,23.6322,123000.0
2013-05-10 14:40:00,30.5,30.51,30.5,30.51,76900.0,23.6322,23.64,23.6322,23.64,76900.0
2013-05-10 14:45:00,30.51,30.54,30.5,30.52,89300.0,23.64,23.6632,23.6322,23.6477,89300.0
2013-05-10 14:50:00,30.51,30.55,30.51,30.54,81000.0,23.64,23.671,23.64,23.6632,81000.0
2013-05-10 14:55:00,30.54,30.55,30.51,30.53,117200.0,23.6632,23.671,23.64,23.6555,117200.0
2013-05-10 15:00:00,30.53,30.55,30.53,30.54,93200.0,23.6555,23.671,23.6555,23.6632,93200.0
2013-05-10 15:05:00,30.54,30.55,30.53,30.53,349900.0,23.6632,23.671,23.6555,23.6555,349900.0
2013-05-10 15:10:00,30.54,30.57,30.53,30.53,277100.0,23.6632,23.6865,23.6555,23.6555,277100.0
2013-05-10 15:15:00,30.53,30.54,30.52,30.53,152200.0,23.6555,23.6632,23.6477,23.6555,152200.0
2013-05-10 15:20:00,30.53,30.56,30.52,30.54,184200.0,23.6555,23.6787,23.6477,23.6632,184200.0
2013-05-10 15:25:00,30.55,30.55,30.51,30.55,264000.0,23.671,23.671,23.64,23.671,264000.0
2013-05-10 15:30:00,30.55,30.55,30.52,30.54,197900.0,23.671,23.671,23.6477,23.6632,197900.0
2013-05-10 15:35:00,30.54,30.57,30.53,30.53,247900.0,23.6632,23.6865,23.6555,23.6555,247900.0
2013-05-10 15:40:00,30.54,30.55,30.53,30.54,326300.0,23.6632,23.671,23.6555,23.6632,326300.0
2013-05-10 15:45:00,30.55,30.6,30.54,30.57,959600.0,23.671,23.7097,23.6632,23.6865,959600.0
2013-05-10 15:50:00,30.57,30.62,30.57,30.62,561400.0,23.6865,23.7252,23.6865,23.7252,561400.0
2013-05-10 15:55:00,30.61,30.67,30.61,30.62,777600.0,23.7175,23.764,23.7175,23.7252,777600.0
2013-05-13 09:30:00,30.52,30.6,30.45,30.49,303700.0,23.6477,23.7097,23.5935,23.6245,303700.0
2013-05-13 09:35:00,30.51,30.62,30.51,30.54,228600.0,23.64,23.7252,23.64,23.6632,228600.0
2013-05-13 09:40:00,30.54,30.62,30.51,30.53,475200.0,23.6632,23.7252,23.64,23.6555,475200.0
2013-05-13 09:45:00,30.52,30.57,30.48,30.57,112100.0,23.6477,23.6865,23.6167,23.6865,112100.0
2013-05-13 09:50:00,30.57,30.6,30.51,30.52,251500.0,23.6865,23.7097,23.64,23.6477,251500.0
2013-05-13 09:55:00,30.52,30.53,30.48,30.51,385500.0,23.6477,23.6555,23.6167,23.64,385500.0
2013-05-13 10:00:00,30.52,30.54,30.48,30.52,216600.0,23.6477,23.6632,23.6167,23.6477,216600.0
2013-05-13 10:05:00,30.52,30.55,30.51,30.55,175000.0,23.6477,23.671,23.64,23.671,175000.0
2013-05-13 10:10:00,30.54,30.57,30.53,30.55,283100.0,23.6632,23.6865,23.6555,23.671,283100.0
2013-05-13 10:15:00,30.55,30.56,30.51,30.55,149200.0,23.671,23.6787,23.64,23.671,149200.0
2013-05-13 10:20:00,30.55,30.55,30.48,30.5,120000.0,23.671,23.671,23.6167,23.6322,120000.0
2013-05-13 10:25:00,30.49,30.56,30.49,30.55,270200.0,23.6245,23.6787,23.6245,23.671,270200.0
2013-05-13 10:30:00,30.55,30.59,30.54,30.57,285600.0,23.671,23.702,23.6632,23.6865,285600.0
2013-05-13 10:35:00,30.57,30.57,30.56,30.57,46900.0,23.6865,23.6865,23.6787,23.6865,46900.0
2013-05-13 10:40:00,30.57,30.58,30.56,30.56,55700.0,23.6865,23.6942,23.6787,23.6787,55700.0
2013-05-13 10:45:00,30.57,30.58,30.55,30.58,394100.0,23.6865,23.6942,23.671,23.6942,394100.0
2013-05-13 10:50:00,30.57,30.58,30.55,30.57,165200.0,23.6865,23.6942,23.671,23.6865,165200.0
2013-05-13 10:55:00,30.57,30.57,30.53,30.54,62400.0,23.6865,23.6865,23.6555,23.6632,62400.0
2013-05-13 11:00:00,30.53,30.57,30.53,30.56,65500.0,23.6555,23.6865,23.6555,23.6787,65500.0
2013-05-13 11:05:00,30.56,30.57,30.55,30.55,123000.0,23.6787,23.6865,23.671,23.671,123000.0
2013-05-13 11:10:00,30.55,30.58,30.54,30.57,70700.0,23.671,23.6942,23.6632,23.6865,70700.0
2013-05-13 11:15:00,30.57,30.61,30.56,30.61,210900.0,23.6865,23.7175,23.6787,23.7175,210900.0
2013-05-13 11:20:00,30.61,30.63,30.59,30.62,157400.0,23.7175,23.733,23.702,23.7252,157400.0
2013-05-13 11:25:00,30.63,30.7,30.6,30.7,112000.0,23.733,23.7872,23.7097,23.7872,112000.0
2013-05-13 11:30:00,30.7,30.72,30.66,30.71,119600.0,23.7872,23.8027,23.7562,23.795,119600.0
2013-05-13 11:35:00,30.71,30.8,30.71,30.8,115000.0,23.795,23.8647,23.795,23.8647,115000.0
2013-05-13 11:40:00,30.8,30.82,30.78,30.8,68200.0,23.8647,23.8802,23.8492,23.8647,68200.0
2013-05-13 11:45:00,30.81,30.85,30.8,30.85,34700.0,23.8724,23.9034,23.8647,23.9034,34700.0
2013-05-13 11:50:00,30.85,30.88,30.83,30.86,155500.0,23.9034,23.9267,23.8879,23.9112,155500.0
2013-05-13 11:55:00,30.86,30.9,30.85,30.88,65200.0,23.9112,23.9422,23.9034,23.9267,65200.0
2013-05-13 12:00:00,30.89,30.89,30.85,30.88,151700.0,23.9344,23.9344,23.9034,23.9267,151700.0
2013-05-13 12:05:00,30.89,30.91,30.87,30.89,238400.0,23.9344,23.9499,23.9189,23.9344,238400.0
2013-05-13 12:10:00,30.9,30.9,30.85,30.86,172100.0,23.9422,23.9422,23.9034,23.9112,172100.0
2013-05-13 12:15:00,30.86,30.86,30.81,30.84,159800.0,23.9112,23.9112,23.8724,23.8957,159800.0
2013-05-13 12:20:00,30.84,30.85,30.83,30.83,63900.0,23.8957,23.9034,23.8879,23.8879,63900.0
2013-05-13 12:25:00,30.84,30.84,30.77,30.78,156600.0,23.8957,23.8957,23.8414,23.8492,156600.0
2013-05-13 12:30:00,30.78,30.8,30.77,30.79,58400.0,23.8492,23.8647,23.8414,23.8569,58400.0
2013-05-13 12:35:00,30.79,30.79,30.75,30.76,47400.0,23.8569,23.8569,23.8259,23.8337,47400.0
2013-05-13 12:40:00,30.76,30.77,30.74,30.77,36900.0,23.8337,23.8414,23.8182,23.8414,36900.0
2013-05-13 12:45:00,30.76,30.78,30.76,30.78,19300.0,23.8337,23.8492,23.8337,23.8492,19300.0
2013-05-13 12:50:00,30.78,30.78,30.73,30.74,98100.0,23.8492,23.8492,23.8105,23.8182,98100.0
2013-05-13 12:55:00,30.74,30.74,30.68,30.68,114700.0,23.8182,23.8182,23.7717,23.7717,114700.0
2013-05-13 13:00:00,30.69,30.69,30.68,30.68,72500.0,23.7795,23.7795,23.7717,23.7717,72500.0
2013-05-13 13:05:00,30.69,30.69,30.66,30.68,79200.0,23.7795,23.7795,23.7562,23.7717,79200.0
2013-05-13 13:10:00,30.67,30.73,30.67,30.72,43900.0,23.764,23.8105,23.764,23.8027,43900.0
2013-05-13 13:15:00,30.72,30.73,30.71,30.73,18700.0,23.8027,23.8105,23.795,23.8105,18700.0
2013-05-13 13:20:00,30.73,30.73,30.69,30.7,46200.0,23.8105,23.8105,23.7795,23.7872,46200.0
2013-05-13 13:25:00,30.7,30.71,30.68,30.71,92700.0,23.7872,23.795,23.7717,23.795,92700.0
2013-05-13 13:30:00,30.71,30.71,30.67,30.67,105900.0,23.795,23.795,23.764,23.764,105900.0
2013-05-13 13:35:00,30.67,30.69,30.66,30.67,53000.0,23.764,23.7795,23.7562,23.764,53000.0
2013-05-13 13:40:00,30.67,30.68,30.66,30.66,52600.0,23.764,23.7717,23.7562,23.7562,52600.0
2013-05-13 13:45:00,30.66,30.67,30.66,30.66,20800.0,23.7562,23.764,23.7562,23.7562,20800.0
2013-05-13 13:50:00,30.67,30.67,30.63,30.64,69100.0,23.764,23.764,23.733,23.7407,69100.0
2013-05-13 13:55:00,30.64,30.65,30.63,30.65,75900.0,23.7407,23.7485,23.733,23.7485,75900.0
2013-05-13 14:00:00,30.64,30.68,30.64,30.64,100700.0,23.7407,23.7717,23.7407,23.7407,100700.0
2013-05-13 14:05:00,30.65,30.65,30.63,30.64,43000.0,23.7485,23.7485,23.733,23.7407,43000.0
2013-05-13 14:10:00,30.65,30.65,30.62,30.64,61700.0,23.7485,23.7485,23.7252,23.7407,61700.0
2013-05-13 14:15:00,30.65,30.66,30.62,30.62,54800.0,23.7485,23.7562,23.7252,23.7252,54800.0
2013-05-13 14:20:00,30.62,30.64,30.62,30.64,34400.0,23.7252,23.7407,23.7252,23.7407,34400.0
2013-05-13 14:25:00,30.64,30.66,30.63,30.65,88000.0,23.7407,23.7562,23.733,23.7485,88000.0
2013-05-13 14:30:00,30.65,30.67,30.65,30.65,48000.0,23.7485,23.764,23.7485,23.7485,48000.0
2013-05-13 14:35:00,30.65,30.66,30.64,30.66,72500.0,23.7485,23.7562,23.7407,23.7562,72500.0
2013-05-13 14:40:00,30.65,30.72,30.65,30.7,155200.0,23.7485,23.8027,23.7485,23.7872,155200.0
2013-05-13 14:45:00,30.7,30.71,30.68,30.7,66500.0,23.7872,23.795,23.7717,23.7872,66500.0
2013-05-13 14:50:00,30.69,30.71,30.69,30.71,32200.0,23.7795,23.795,23.7795,23.795,32200.0
2013-05-13 14:55:00,30.71,30.72,30.7,30.72,46100.0,23.795,23.8027,23.7872,23.8027,46100.0
2013-05-13 15:00:00,30.71,30.72,30.69,30.7,54300.0,23.795,23.8027,23.7795,23.7872,54300.0
2013-05-13 15:05:00,30.7,30.74,30.7,30.72,120600.0,23.7872,23.8182,23.7872,23.8027,120600.0
2013-05-13 15:10:00,30.72,30.73,30.69,30.69,56400.0,23.8027,23.8105,23.7795,23.7795,56400.0
2013-05-13 15:15:00,30.69,30.72,30.67,30.7,371700.0,23.7795,23.8027,23.764,23.7872,371700.0
2013-05-13 15:20:00,30.71,30.71,30.66,30.68,402100.0,23.795,23.795,23.7562,23.7717,402100.0
2013-05-13 15:25:00,30.68,30.74,30.68,30.73,316900.0,23.7717,23.8182,23.7717,23.8105,316900.0
2013-05-13 15:30:00,30.73,30.74,30.72,30.72,71100.0,23.8105,23.8182,23.8027,23.8027,71100.0
2013-05-13 15:35:00,30.73,30.76,30.72,30.76,57400.0,23.8105,23.8337,23.8027,23.8337,57400.0
2013-05-13 15:40:00,30.76,30.76,30.74,30.75,70200.0,23.8337,23.8337,23.8182,23.8259,70200.0
2013-05-13 15:45:00,30.74,30.81,30.74,30.8,169200.0,23.8182,23.8724,23.8182,23.8647,169200.0
2013-05-13 15:50:00,30.8,30.82,30.77,30.81,388000.0,23.8647,23.8802,23.8414,23.8724,388000.0
2013-05-13 15:55:00,30.82,30.86,30.81,30.85,392500.0,23.8802,23.9112,23.8724,23.9034,392500.0
2013-05-14 09:30:00,30.83,30.99,30.83,30.97,182900.0,23.8879,24.0119,23.8879,23.9964,182900.0
2013-05-14 09:35:00,30.97,31.1,30.96,31.0,216700.0,23.9964,24.0971,23.9887,24.0197,216700.0
2013-05-14 09:40:00,31.0,31.04,30.98,31.0,97700.0,24.0197,24.0506,24.0042,24.0197,97700.0
2013-05-14 09:45:00,31.0,31.0,30.95,30.97,87400.0,24.0197,24.0197,23.9809,23.9964,87400.0
2013-05-14 09:50:00,30.97,30.97,30.92,30.94,40800.0,23.9964,23.9964,23.9577,23.9732,40800.0
2013-05-14 09:55:00,30.93,30.97,30.92,30.97,78000.0,23.9654,23.9964,23.9577,23.9964,78000.0
2013-05-14 10:00:00,30.96,30.98,30.93,30.93,68900.0,23.9887,24.0042,23.9654,23.9654,68900.0
2013-05-14 10:05:00,30.94,30.95,30.91,30.93,82900.0,23.9732,23.9809,23.9499,23.9654,82900.0
2013-05-14 10:10:00,30.93,30.94,30.9,30.91,95400.0,23.9654,23.9732,23.9422,23.9499,95400.0
2013-05-14 10:15:00,30.92,30.94,30.91,30.93,100300.0,23.9577,23.9732,23.9499,23.9654,100300.0
2013-05-14 10:20:00,30.93,30.94,30.91,30.93,67500.0,23.9654,23.9732,23.9499,23.9654,67500.0
2013-05-14 10:25:00,30.93,31.02,30.92,30.98,124500.0,23.9654,24.0352,23.9577,24.0042,124500.0
2013-05-14 10:30:00,30.99,31.04,30.97,31.03,258600.0,24.0119,24.0506,23.9964,24.0429,258600.0
2013-05-14 10:35:00,31.04,31.07,31.01,31.01,82700.0,24.0506,24.0739,24.0274,24.0274,82700.0
2013-05-14 10:40:00,31.0,31.03,30.98,31.0,73600.0,24.0197,24.0429,24.0042,24.0197,73600.0
2013-05-14 10:45:00,30.99,31.06,30.99,31.04,165000.0,24.0119,24.0661,24.0119,24.0506,165000.0
2013-05-14 10:50:00,31.05,31.1,31.03,31.1,83700.0,24.0584,24.0971,24.0429,24.0971,83700.0
2013-05-14 10:55:00,31.1,31.12,31.08,31.11,90500.0,24.0971,24.1126,24.0816,24.1049,90500.0
2013-05-14 11:00:00,31.11,31.17,31.11,31.16,158200.0,24.1049,24.1514,24.1049,24.1436,158200.0
2013-05-14 11:05:00,31.16,31.16,31.14,31.15,76800.0,24.1436,24.1436,24.1281,24.1359,76800.0
2013-05-14 11:10:00,31.15,31.15,31.11,31.12,87200.0,24.1359,24.1359,24.1049,24.1126,87200.0
2013-05-14 11:15:00,31.12,31.12,31.09,31.09,94900.0,24.1126,24.1126,24.0894,24.0894,94900.0
2013-05-14 11:20:00,31.09,31.11,31.09,31.1,89000.0,24.0894,24.1049,24.0894,24.0971,89000.0
2013-05-14 11:25:00,31.11,31.12,31.1,31.11,87800.0,24.1049,24.1126,24.0971,24.1049,87800.0
2013-05-14 11:30:00,31.1,31.17,31.1,31.16,173000.0,24.0971,24.1514,24.0971,24.1436,173000.0
2013-05-14 11:35:00,31.15,31.17,31.12,31.15,91100.0,24.1359,24.1514,24.1126,24.1359,91100.0
2013-05-14 11:40:00,31.15,31.16,31.13,31.13,70600.0,24.1359,24.1436,24.1204,24.1204,70600.0
2013-05-14 11:45:00,31.13,31.18,31.13,31.18,449100.0,24.1204,24.1591,24.1204,24.1591,449100.0
2013-05-14 11:50:00,31.18,31.2,31.15,31.17,397500.0,24.1591,24.1746,24.1359,24.1514,397500.0
2013-05-14 11:55:00,31.17,31.18,31.15,31.15,31900.0,24.1514,24.1591,24.1359,24.1359,31900.0
2013-05-14 12:00:00,31.15,31.15,31.12,31.13,55700.0,24.1359,24.1359,24.1126,24.1204,55700.0
2013-05-14 12:05:00,31.13,31.14,31.08,31.1,46900.0,24.1204,24.1281,24.0816,24.0971,46900.0
2013-05-14 12:10:00,31.09,31.1,31.08,31.08,183900.0,24.0894,24.0971,24.0816,24.0816,183900.0
2013-05-14 12:15:00,31.09,31.13,31.08,31.13,78000.0,24.0894,24.1204,24.0816,24.1204,78000.0
2013-05-14 12:20:00,31.13,31.13,31.07,31.07,57200.0,24.1204,24.1204,24.0739,24.0739,57200.0
2013-05-14 12:25:00,31.07,31.08,31.05,31.07,40400.0,24.0739,24.0816,24.0584,24.0739,40400.0
2013-05-14 12:30:00,31.06,31.08,31.06,31.06,122900.0,24.0661,24.0816,24.0661,24.0661,122900.0
2013-05-14 12:35:00,31.06,31.07,31.05,31.05,28700.0,24.0661,24.0739,24.0584,24.0584,28700.0
2013-05-14 12:40:00,31.05,31.08,31.05,31.06,43700.0,24.0584,24.0816,24.0584,24.0661,43700.0
2013-05-14 12:45:00,31.06,31.07,31.05,31.05,25900.0,24.0661,24.0739,24.0584,24.0584,25900.0
2013-05-14 12:50:00,31.05,31.07,31.04,31.07,63300.0,24.0584,24.0739,24.0506,24.0739,63300.0
2013-05-14 12:55:00,31.07,31.07,31.05,31.06,103900.0,24.0739,24.0739,24.0584,24.0661,103900.0
2013-05-14 13:00:00,31.05,31.06,31.05,31.06,113700.0,24.0584,24.0661,24.0584,24.0661,113700.0
2013-05-14 13:05:00,31.06,31.08,31.06,31.07,36000.0,24.0661,24.0816,24.0661,24.0739,36000.0
2013-05-14 13:10:00,31.08,31.09,31.07,31.08,103700.0,24.0816,24.0894,24.0739,24.0816,103700.0
2013-05-14 13:15:00,31.09,31.14,31.09,31.14,198400.0,24.0894,24.1281,24.0894,24.1281,198400.0
2013-05-14 13:20:00,31.14,31.15,31.13,31.15,53300.0,24.1281,24.1359,24.1204,24.1359,53300.0
2013-05-14 13:25:00,31.15,31.15,31.14,31.14,65500.0,24.1359,24.1359,24.1281,24.1281,65500.0
2013-05-14 13:30:00,31.15,31.19,31.15,31.19,115500.0,24.1359,24.1669,24.1359,24.1669,115500.0
2013-05-14 13:35:00,31.19,31.19,31.18,31.18,22300.0,24.1669,24.1669,24.1591,24.1591,22300.0
2013-05-14 13:40:00,31.18,31.19,31.18,31.19,48900.0,24.1591,24.1669,24.1591,24.1669,48900.0
2013-05-14 13:45:00,31.19,31.23,31.18,31.21,117400.0,24.1669,24.1979,24.1591,24.1824,117400.0
2013-05-14 13:50:00,31.21,31.22,31.2,31.21,108900.0,24.1824,24.1901,24.1746,24.1824,108900.0
2013-05-14 13:55:00,31.21,31.22,31.2,31.21,159000.0,24.1824,24.1901,24.1746,24.1824,159000.0
2013-05-14 14:00:00,31.21,31.22,31.19,31.21,119100.0,24.1824,24.1901,24.1669,24.1824,119100.0
2013-05-14 14:05:00,31.2,31.23,31.19,31.23,115700.0,24.1746,24.1979,24.1669,24.1979,115700.0
2013-05-14 14:10:00,31.23,31.26,31.23,31.26,48900.0,24.1979,24.2211,24.1979,24.2211,48900.0
2013-05-14 14:15:00,31.25,31.26,31.23,31.24,88200.0,24.2134,24.2211,24.1979,24.2056,88200.0
2013-05-14 14:20:00,31.24,31.24,31.2,31.23,119200.0,24.2056,24.2056,24.1746,24.1979,119200.0
2013-05-14 14:25:00,31.22,31.23,31.21,31.21,118100.0,24.1901,24.1979,24.1824,24.1824,118100.0
2013-05-14 14:30:00,31.21,31.23,31.18,31.19,57200.0,24.1824,24.1979,24.1591,24.1669,57200.0
2013-05-14 14:35:00,31.18,31.2,31.16,31.2,121200.0,24.1591,24.1746,24.1436,24.1746,121200.0
2013-05-14 14:40:00,31.19,31.19,31.17,31.19,63500.0,24.1669,24.1669,24.1514,24.1669,63500.0
2013-05-14 14:45:00,31.18,31.19,31.15,31.16,69900.0,24.1591,24.1669,24.1359,24.1436,69900.0
2013-05-14 14:50:00,31.15,31.16,31.13,31.16,87500.0,24.1359,24.1436,24.1204,24.1436,87500.0
2013-05-14 14:55:00,31.16,31.16,31.12,31.15,133800.0,24.1436,24.1436,24.1126,24.1359,133800.0
2013-05-14 15:00:00,31.15,31.16,31.13,31.13,192800.0,24.1359,24.1436,24.1204,24.1204,192800.0
2013-05-14 15:05:00,31.13,31.15,31.12,31.14,160800.0,24.1204,24.1359,24.1126,24.1281,160800.0
2013-05-14 15:10:00,31.14,31.15,31.13,31.14,73800.0,24.1281,24.1359,24.1204,24.1281,73800.0
2013-05-14 15:15:00,31.13,31.14,31.11,31.13,92100.0,24.1204,24.1281,24.1049,24.1204,92100.0
2013-05-14 15:20:00,31.12,31.14,31.1,31.14,147500.0,24.1126,24.1281,24.0971,24.1281,147500.0
2013-05-14 15:25:00,31.14,31.17,31.13,31.17,261200.0,24.1281,24.1514,24.1204,24.1514,261200.0
2013-05-14 15:30:00,31.17,31.2,31.16,31.2,189600.0,24.1514,24.1746,24.1436,24.1746,189600.0
2013-05-14 15:35:00,31.2,31.24,31.19,31.24,334400.0,24.1746,24.2056,24.1669,24.2056,334400.0
2013-05-14 15:40:00,31.24,31.27,31.22,31.22,349700.0,24.2056,24.2289,24.1901,24.1901,349700.0
2013-05-14 15:45:00,31.22,31.26,31.21,31.25,328300.0,24.1901,24.2211,24.1824,24.2134,328300.0
2013-05-14 15:50:00,31.26,31.26,31.23,31.24,433400.0,24.2211,24.2211,24.1979,24.2056,433400.0
2013-05-14 15:55:00,31.24,31.24,31.16,31.17,1007600.0,24.2056,24.2056,24.1436,24.1514,1007600.0
2013-05-15 09:30:00,31.19,31.22,31.11,31.21,222500.0,24.1669,24.1901,24.1049,24.1824,222500.0
2013-05-15 09:35:00,31.2,31.2,31.11,31.13,45800.0,24.1746,24.1746,24.1049,24.1204,45800.0
2013-05-15 09:40:00,31.14,31.28,31.14,31.27,200400.0,24.1281,24.2366,24.1281,24.2289,200400.0
2013-05-15 09:45:00,31.27,31.28,31.2,31.23,76200.0,24.2289,24.2366,24.1746,24.1979,76200.0
2013-05-15 09:50:00,31.23,31.33,31.23,31.32,103500.0,24.1979,24.2753,24.1979,24.2676,103500.0
2013-05-15 09:55:00,31.31,31.35,31.31,31.32,81600.0,24.2599,24.2908,24.2599,24.2676,81600.0
2013-05-15 10:00:00,31.33,31.34,31.3,31.3,114100.0,24.2753,24.2831,24.2521,24.2521,114100.0
2013-05-15 10:05:00,31.31,31.31,31.28,31.29,62600.0,24.2599,24.2599,24.2366,24.2444,62600.0
2013-05-15 10:10:00,31.3,31.31,31.25,31.25,55800.0,24.2521,24.2599,24.2134,24.2134,55800.0
2013-05-15 10:15:00,31.25,31.31,31.25,31.3,104800.0,24.2134,24.2599,24.2134,24.2521,104800.0
2013-05-15 10:20:00,31.3,31.31,31.29,31.3,99700.0,24.2521,24.2599,24.2444,24.2521,99700.0
2013-05-15 10:25:00,31.3,31.32,31.29,31.29,92700.0,24.2521,24.2676,24.2444,24.2444,92700.0
2013-05-15 10:30:00,31.28,31.34,31.27,31.32,73800.0,24.2366,24.2831,24.2289,24.2676,73800.0
2013-05-15 10:35:00,31.32,31.33,31.3,31.32,64800.0,24.2676,24.2753,24.2521,24.2676,64800.0
2013-05-15 10:40:00,31.32,31.34,31.27,31.27,47000.0,24.2676,24.2831,24.2289,24.2289,47000.0
2013-05-15 10:45:00,31.27,31.29,31.27,31.27,27300.0,24.2289,24.2444,24.2289,24.2289,27300.0
2013-05-15 10:50:00,31.26,31.32,31.26,31.32,40500.0,24.2211,24.2676,24.2211,24.2676,40500.0
2013-05-15 10:55:00,31.32,31.34,31.3,31.34,64800.0,24.2676,24.2831,24.2521,24.2831,64800.0
2013-05-15 11:00:00,31.34,31.41,31.33,31.39,287400.0,24.2831,24.3373,24.2753,24.3218,287400.0
2013-05-15 11:05:00,31.39,31.39,31.36,31.37,97500.0,24.3218,24.3218,24.2986,24.3063,97500.0
2013-05-15 11:10:00,31.37,31.4,31.37,31.37,58600.0,24.3063,24.3296,24.3063,24.3063,58600.0
2013-05-15 11:15:00,31.37,31.39,31.35,31.35,52100.0,24.3063,24.3218,24.2908,24.2908,52100.0
2013-05-15 11:20:00,31.35,31.37,31.35,31.36,37200.0,24.2908,24.3063,24.2908,24.2986,37200.0
2013-05-15 11:25:00,31.36,31.37,31.35,31.35,97200.0,24.2986,24.3063,24.2908,24.2908,97200.0
2013-05-15 11:30:00,31.35,31.37,31.35,31.36,34400.0,24.2908,24.3063,24.2908,24.2986,34400.0
2013-05-15 11:35:00,31.36,31.38,31.35,31.38,104700.0,24.2986,24.3141,24.2908,24.3141,104700.0
2013-05-15 11:40:00,31.38,31.38,31.35,31.36,24200.0,24.3141,24.3141,24.2908,24.2986,24200.0
2013-05-15 11:45:00,31.35,31.37,31.35,31.36,32600.0,24.2908,24.3063,24.2908,24.2986,32600.0
2013-05-15 11:50:00,31.35,31.36,31.35,31.35,115100.0,24.2908,24.2986,24.2908,24.2908,115100.0
2013-05-15 11:55:00,31.35,31.36,31.34,31.36,67400.0,24.2908,24.2986,24.2831,24.2986,67400.0
2013-05-15 12:00:00,31.36,31.39,31.35,31.39,109300.0,24.2986,24.3218,24.2908,24.3218,109300.0
2013-05-15 12:05:00,31.39,31.42,31.39,31.42,45100.0,24.3218,24.3451,24.3218,24.3451,45100.0
2013-05-15 12:10:00,31.42,31.46,31.41,31.46,48100.0,24.3451,24.3761,24.3373,24.3761,48100.0
2013-05-15 12:15:00,31.45,31.45,31.4,31.42,63900.0,24.3683,24.3683,24.3296,24.3451,63900.0
2013-05-15 12:20:00,31.42,31.43,31.4,31.41,38200.0,24.3451,24.3528,24.3296,24.3373,38200.0
2013-05-15 12:25:00,31.41,31.45,31.41,31.43,38100.0,24.3373,24.3683,24.3373,24.3528,38100.0
2013-05-15 12:30:00,31.44,31.49,31.43,31.49,64900.0,24.3606,24.3993,24.3528,24.3993,64900.0
2013-05-15 12:35:00,31.49,31.5,31.48,31.5,59100.0,24.3993,24.4071,24.3916,24.4071,59100.0
2013-05-15 12:40:00,31.5,31.53,31.5,31.51,83600.0,24.4071,24.4303,24.4071,24.4148,83600.0
2013-05-15 12:45:00,31.51,31.52,31.49,31.52,29500.0,24.4148,24.4226,24.3993,24.4226,29500.0
2013-05-15 12:50:00,31.51,31.53,31.49,31.51,50400.0,24.4148,24.4303,24.3993,24.4148,50400.0
2013-05-15 12:55:00,31.5,31.53,31.49,31.5,57000.0,24.4071,24.4303,24.3993,24.4071,57000.0
2013-05-15 13:00:00,31.5,31.53,31.48,31.51,60000.0,24.4071,24.4303,24.3916,24.4148,60000.0
2013-05-15 13:05:00,31.52,31.52,31.5,31.52,34200.0,24.4226,24.4226,24.4071,24.4226,34200.0
2013-05-15 13:10:00,31.51,31.53,31.51,31.52,28200.0,24.4148,24.4303,24.4148,24.4226,28200.0
2013-05-15 13:15:00,31.52,31.52,31.46,31.47,112100.0,24.4226,24.4226,24.3761,24.3838,112100.0
2013-05-15 13:20:00,31.48,31.48,31.43,31.43,43400.0,24.3916,24.3916,24.3528,24.3528,43400.0
2013-05-15 13:25:00,31.43,31.47,31.43,31.47,53900.0,24.3528,24.3838,24.3528,24.3838,53900.0
2013-05-15 13:30:00,31.47,31.48,31.46,31.47,39100.0,24.3838,24.3916,24.3761,24.3838,39100.0
2013-05-15 13:35:00,31.47,31.47,31.45,31.45,16600.0,24.3838,24.3838,24.3683,24.3683,16600.0
2013-05-15 13:40:00,31.45,31.46,31.4,31.4,40600.0,24.3683,24.3761,24.3296,24.3296,40600.0
2013-05-15 13:45:00,31.41,31.42,31.39,31.42,46200.0,24.3373,24.3451,24.3218,24.3451,46200.0
2013-05-15 13:50:00,31.41,31.43,31.41,31.42,27100.0,24.3373,24.3528,24.3373,24.3451,27100.0
2013-05-15 13:55:00,31.41,31.42,31.36,31.36,63100.0,24.3373,24.3451,24.2986,24.2986,63100.0
2013-05-15 14:00:00,31.36,31.39,31.35,31.37,88800.0,24.2986,24.3218,24.2908,24.3063,88800.0
2013-05-15 14:05:00,31.37,31.38,31.36,31.38,15700.0,24.3063,24.3141,24.2986,24.3141,15700.0
2013-05-15 14:10:00,31.38,31.38,31.35,31.35,25100.0,24.3141,24.3141,24.2908,24.2908,25100.0
2013-05-15 14:15:00,31.35,31.36,31.35,31.35,35500.0,24.2908,24.2986,24.2908,24.2908,35500.0
2013-05-15 14:20:00,31.36,31.36,31.31,31.33,61100.0,24.2986,24.2986,24.2599,24.2753,61100.0
2013-05-15 14:25:00,31.32,31.36,31.32,31.34,44500.0,24.2676,24.2986,24.2676,24.2831,44500.0
2013-05-15 14:30:00,31.35,31.39,31.34,31.38,48000.0,24.2908,24.3218,24.2831,24.3141,48000.0
2013-05-15 14:35:00,31.39,31.4,31.38,31.38,53200.0,24.3218,24.3296,24.3141,24.3141,53200.0
2013-05-15 14:40:00,31.39,31.41,31.34,31.34,76000.0,24.3218,24.3373,24.2831,24.2831,76000.0
2013-05-15 14:45:00,31.34,31.37,31.33,31.37,57000.0,24.2831,24.3063,24.2753,24.3063,57000.0
2013-05-15 14:50:00,31.37,31.37,31.34,31.37,48200.0,24.3063,24.3063,24.2831,24.3063,48200.0
2013-05-15 14:55:00,31.37,31.38,31.35,31.38,43600.0,24.3063,24.3141,24.2908,24.3141,43600.0
2013-05-15 15:00:00,31.38,31.39,31.37,31.39,54800.0,24.3141,24.3218,24.3063,24.3218,54800.0
2013-05-15 15:05:00,31.39,31.42,31.38,31.41,86300.0,24.3218,24.3451,24.3141,24.3373,86300.0
2013-05-15 15:10:00,31.42,31.48,31.41,31.48,64200.0,24.3451,24.3916,24.3373,24.3916,64200.0
2013-05-15 15:15:00,31.47,31.48,31.41,31.42,97000.0,24.3838,24.3916,24.3373,24.3451,97000.0
2013-05-15 15:20:00,31.41,31.43,31.41,31.43,111800.0,24.3373,24.3528,24.3373,24.3528,111800.0
2013-05-15 15:25:00,31.43,31.44,31.41,31.42,78900.0,24.3528,24.3606,24.3373,24.3451,78900.0
2013-05-15 15:30:00,31.42,31.44,31.41,31.44,76700.0,24.3451,24.3606,24.3373,24.3606,76700.0
2013-05-15 15:35:00,31.44,31.47,31.43,31.46,89600.0,24.3606,24.3838,24.3528,24.3761,89600.0
2013-05-15 15:40:00,31.46,31.47,31.44,31.45,57200.0,24.3761,24.3838,24.3606,24.3683,57200.0
2013-05-15 15:45:00,31.44,31.47,31.43,31.46,186000.0,24.3606,24.3838,24.3528,24.3761,186000.0
2013-05-15 15:50:00,31.47,31.51,31.46,31.48,185200.0,24.3838,24.4148,24.3761,24.3916,185200.0
2013-05-15 15:55:00,31.49,31.51,31.48,31.5,305100.0,24.3993,24.4148,24.3916,24.4071,305100.0
2013-05-16 09:30:00,31.41,31.42,31.2,31.23,309100.0,24.3373,24.3451,24.1746,24.1979,309100.0
2013-05-16 09:35:00,31.24,31.5,31.24,31.5,172600.0,24.2056,24.4071,24.2056,24.4071,172600.0
2013-05-16 09:40:00,31.5,31.6,31.48,31.58,247000.0,24.4071,24.4846,24.3916,24.4691,247000.0
2013-05-16 09:45:00,31.58,31.61,31.55,31.55,121000.0,24.4691,24.4923,24.4458,24.4458,121000.0
2013-05-16 09:50:00,31.56,31.57,31.54,31.55,85000.0,24.4536,24.4613,24.4381,24.4458,85000.0
2013-05-16 09:55:00,31.56,31.56,31.48,31.49,100300.0,24.4536,24.4536,24.3916,24.3993,100300.0
2013-05-16 10:00:00,31.49,31.49,31.42,31.42,161200.0,24.3993,24.3993,24.3451,24.3451,161200.0
2013-05-16 10:05:00,31.42,31.47,31.4,31.46,166200.0,24.3451,24.3838,24.3296,24.3761,166200.0
2013-05-16 10:10:00,31.46,31.52,31.43,31.52,356600.0,24.3761,24.4226,24.3528,24.4226,356600.0
2013-05-16 10:15:00,31.52,31.52,31.41,31.45,220400.0,24.4226,24.4226,24.3373,24.3683,220400.0
2013-05-16 10:20:00,31.45,31.45,31.38,31.44,166300.0,24.3683,24.3683,24.3141,24.3606,166300.0
2013-05-16 10:25:00,31.44,31.44,31.35,31.36,101400.0,24.3606,24.3606,24.2908,24.2986,101400.0
2013-05-16 10:30:00,31.37,31.4,31.32,31.32,160000.0,24.3063,24.3296,24.2676,24.2676,160000.0
2013-05-16 10:35:00,31.33,31.36,31.33,31.35,143500.0,24.2753,24.2986,24.2753,24.2908,143500.0
2013-05-16 10:40:00,31.35,31.39,31.34,31.37,153800.0,24.2908,24.3218,24.2831,24.3063,153800.0
2013-05-16 10:45:00,31.37,31.42,31.35,31.42,89400.0,24.3063,24.3451,24.2908,24.3451,89400.0
2013-05-16 10:50:00,31.43,31.47,31.43,31.46,89900.0,24.3528,24.3838,24.3528,24.3761,89900.0
2013-05-16 10:55:00,31.46,31.47,31.42,31.43,38900.0,24.3761,24.3838,24.3451,24.3528,38900.0
2013-05-16 11:00:00,31.43,31.46,31.43,31.43,63300.0,24.3528,24.3761,24.3528,24.3528,63300.0
2013-05-16 11:05:00,31.43,31.43,31.4,31.42,72900.0,24.3528,24.3528,24.3296,24.3451,72900.0
2013-05-16 11:10:00,31.43,31.49,31.42,31.49,78300.0,24.3528,24.3993,24.3451,24.3993,78300.0
2013-05-16 11:15:00,31.49,31.55,31.49,31.52,82600.0,24.3993,24.4458,24.3993,24.4226,82600.0
2013-05-16 11:20:00,31.52,31.52,31.44,31.48,204100.0,24.4226,24.4226,24.3606,24.3916,204100.0
2013-05-16 11:25:00,31.49,31.53,31.48,31.5,262900.0,24.3993,24.4303,24.3916,24.4071,262900.0
2013-05-16 11:30:00,31.5,31.57,31.49,31.56,77400.0,24.4071,24.4613,24.3993,24.4536,77400.0
2013-05-16 11:35:00,31.56,31.61,31.55,31.6,54600.0,24.4536,24.4923,24.4458,24.4846,54600.0
2013-05-16 11:40:00,31.6,31.63,31.59,31.62,92100.0,24.4846,24.5078,24.4768,24.5,92100.0
2013-05-16 11:45:00,31.62,31.63,31.61,31.62,67000.0,24.5,24.5078,24.4923,24.5,67000.0
2013-05-16 11:50:00,31.63,31.68,31.62,31.67,110900.0,24.5078,24.5465,24.5,24.5388,110900.0
2013-05-16 11:55:00,31.66,31.67,31.63,31.63,69700.0,24.531,24.5388,24.5078,24.5078,69700.0
2013-05-16 12:00:00,31.63,31.63,31.57,31.58,125300.0,24.5078,24.5078,24.4613,24.4691,125300.0
2013-05-16 12:05:00,31.58,31.58,31.53,31.55,103500.0,24.4691,24.4691,24.4303,24.4458,103500.0
2013-05-16 12:10:00,31.54,31.56,31.54,31.55,41200.0,24.4381,24.4536,24.4381,24.4458,41200.0
2013-05-16 12:15:00,31.55,31.61,31.55,31.61,79300.0,24.4458,24.4923,24.4458,24.4923,79300.0
2013-05-16 12:20:00,31.61,31.61,31.53,31.54,68700.0,24.4923,24.4923,24.4303,24.4381,68700.0
2013-05-16 12:25:00,31.53,31.54,31.51,31.52,90600.0,24.4303,24.4381,24.4148,24.4226,90600.0
2013-05-16 12:30:00,31.52,31.54,31.52,31.52,71100.0,24.4226,24.4381,24.4226,24.4226,71100.0
2013-05-16 12:35:00,31.52,31.55,31.51,31.54,93700.0,24.4226,24.4458,24.4148,24.4381,93700.0
2013-05-16 12:40:00,31.55,31.55,31.52,31.53,45700.0,24.4458,24.4458,24.4226,24.4303,45700.0
2013-05-16 12:45:00,31.53,31.54,31.52,31.52,38000.0,24.4303,24.4381,24.4226,24.4226,38000.0
2013-05-16 12:50:00,31.53,31.53,31.51,31.51,62000.0,24.4303,24.4303,24.4148,24.4148,62000.0
2013-05-16 12:55:00,31.52,31.55,31.51,31.52,96700.0,24.4226,24.4458,24.4148,24.4226,96700.0
2013-05-16 13:00:00,31.52,31.53,31.51,31.53,58200.0,24.4226,24.4303,24.4148,24.4303,58200.0
2013-05-16 13:05:00,31.53,31.53,31.51,31.52,33900.0,24.4303,24.4303,24.4148,24.4226,33900.0
2013-05-16 13:10:00,31.51,31.52,31.51,31.52,18900.0,24.4148,24.4226,24.4148,24.4226,18900.0
2013-05-16 13:15:00,31.52,31.53,31.51,31.53,68200.0,24.4226,24.4303,24.4148,24.4303,68200.0
2013-05-16 13:20:00,31.53,31.53,31.5,31.5,180900.0,24.4303,24.4303,24.4071,24.4071,180900.0
2013-05-16 13:25:00,31.5,31.5,31.47,31.48,32700.0,24.4071,24.4071,24.3838,24.3916,32700.0
2013-05-16 13:30:00,31.48,31.48,31.47,31.48,20900.0,24.3916,24.3916,24.3838,24.3916,20900.0
2013-05-16 13:35:00,31.47,31.48,31.47,31.47,83100.0,24.3838,24.3916,24.3838,24.3838,83100.0
2013-05-16 13:40:00,31.48,31.51,31.47,31.5,100500.0,24.3916,24.4148,24.3838,24.4071,100500.0
2013-05-16 13:45:00,31.51,31.51,31.48,31.49,41200.0,24.4148,24.4148,24.3916,24.3993,41200.0
2013-05-16 13:50:00,31.49,31.51,31.47,31.49,114800.0,24.3993,24.4148,24.3838,24.3993,114800.0
2013-05-16 13:55:00,31.49,31.5,31.48,31.48,65700.0,24.3993,24.4071,24.3916,24.3916,65700.0
2013-05-16 14:00:00,31.48,31.5,31.48,31.5,36400.0,24.3916,24.4071,24.3916,24.4071,36400.0
2013-05-16 14:05:00,31.5,31.51,31.48,31.5,50500.0,24.4071,24.4148,24.3916,24.4071,50500.0
2013-05-16 14:10:00,31.5,31.56,31.49,31.55,102200.0,24.4071,24.4536,24.3993,24.4458,102200.0
2013-05-16 14:15:00,31.54,31.55,31.54,31.55,24400.0,24.4381,24.4458,24.4381,24.4458,24400.0
2013-05-16 14:20:00,31.55,31.55,31.53,31.54,59500.0,24.4458,24.4458,24.4303,24.4381,59500.0
2013-05-16 14:25:00,31.54,31.54,31.52,31.53,65100.0,24.4381,24.4381,24.4226,24.4303,65100.0
2013-05-16 14:30:00,31.52,31.53,31.51,31.52,103200.0,24.4226,24.4303,24.4148,24.4226,103200.0
2013-05-16 14:35:00,31.52,31.53,31.51,31.53,92200.0,24.4226,24.4303,24.4148,24.4303,92200.0
2013-05-16 14:40:00,31.53,31.53,31.52,31.53,71100.0,24.4303,24.4303,24.4226,24.4303,71100.0
2013-05-16 14:45:00,31.53,31.54,31.52,31.54,89700.0,24.4303,24.4381,24.4226,24.4381,89700.0
2013-05-16 14:50:00,31.54,31.55,31.51,31.53,148500.0,24.4381,24.4458,24.4148,24.4303,148500.0
2013-05-16 14:55:00,31.53,31.53,31.52,31.53,94100.0,24.4303,24.4303,24.4226,24.4303,94100.0
2013-05-16 15:00:00,31.52,31.55,31.52,31.54,108800.0,24.4226,24.4458,24.4226,24.4381,108800.0
2013-05-16 15:05:00,31.54,31.54,31.53,31.54,40700.0,24.4381,24.4381,24.4303,24.4381,40700.0
2013-05-16 15:10:00,31.53,31.54,31.52,31.52,138800.0,24.4303,24.4381,24.4226,24.4226,138800.0
2013-05-16 15:15:00,31.52,31.53,31.5,31.51,159200.0,24.4226,24.4303,24.4071,24.4148,159200.0
2013-05-16 15:20:00,31.51,31.51,31.45,31.47,115600.0,24.4148,24.4148,24.3683,24.3838,115600.0
2013-05-16 15:25:00,31.47,31.48,31.45,31.47,63100.0,24.3838,24.3916,24.3683,24.3838,63100.0
2013-05-16 15:30:00,31.47,31.48,31.43,31.45,102900.0,24.3838,24.3916,24.3528,24.3683,102900.0
2013-05-16 15:35:00,31.44,31.45,31.39,31.42,152300.0,24.3606,24.3683,24.3218,24.3451,152300.0
2013-05-16 15:40:00,31.42,31.45,31.41,31.44,115800.0,24.3451,24.3683,24.3373,24.3606,115800.0
2013-05-16 15:45:00,31.45,31.45,31.41,31.42,218000.0,24.3683,24.3683,24.3373,24.3451,218000.0
2013-05-16 15:50:00,31.42,31.47,31.41,31.44,383600.0,24.3451,24.3838,24.3373,24.3606,383600.0
2013-05-16 15:55:00,31.44,31.5,31.42,31.46,586000.0,24.3606,24.4071,24.3451,24.3761,586000.0
2013-05-17 09:30:00,31.41,31.56,31.38,31.53,1479600.0,24.3373,24.4536,24.3141,24.4303,1479600.0
2013-05-17 09:35:00,31.53,31.62,31.52,31.58,183400.0,24.4303,24.5,24.4226,24.4691,183400.0
2013-05-17 09:40:00,31.58,31.61,31.5,31.51,171000.0,24.4691,24.4923,24.4071,24.4148,171000.0
2013-05-17 09:45:00,31.51,31.51,31.46,31.46,103000.0,24.4148,24.4148,24.3761,24.3761,103000.0
2013-05-17 09:50:00,31.47,31.48,31.39,31.47,141100.0,24.3838,24.3916,24.3218,24.3838,141100.0
2013-05-17 09:55:00,31.46,31.53,31.44,31.47,120600.0,24.3761,24.4303,24.3606,24.3838,120600.0
2013-05-17 10:00:00,31.47,31.48,31.43,31.45,79700.0,24.3838,24.3916,24.3528,24.3683,79700.0
2013-05-17 10:05:00,31.44,31.46,31.43,31.44,92200.0,24.3606,24.3761,24.3528,24.3606,92200.0
2013-05-17 10:10:00,31.44,31.46,31.41,31.46,226700.0,24.3606,24.3761,24.3373,24.3761,226700.0
2013-05-17 10:15:00,31.46,31.51,31.45,31.51,192100.0,24.3761,24.4148,24.3683,24.4148,192100.0
2013-05-17 10:20:00,31.51,31.56,31.5,31.5,140200.0,24.4148,24.4536,24.4071,24.4071,140200.0
2013-05-17 10:25:00,31.5,31.5,31.4,31.4,147100.0,24.4071,24.4071,24.3296,24.3296,147100.0
2013-05-17 10:30:00,31.4,31.42,31.38,31.39,85700.0,24.3296,24.3451,24.3141,24.3218,85700.0
2013-05-17 10:35:00,31.38,31.42,31.38,31.4,156000.0,24.3141,24.3451,24.3141,24.3296,156000.0
2013-05-17 10:40:00,31.41,31.42,31.37,31.41,215900.0,24.3373,24.3451,24.3063,24.3373,215900.0
2013-05-17 10:45:00,31.41,31.41,31.36,31.4,121700.0,24.3373,24.3373,24.2986,24.3296,121700.0
2013-05-17 10:50:00,31.39,31.4,31.33,31.34,69500.0,24.3218,24.3296,24.2753,24.2831,69500.0
2013-05-17 10:55:00,31.33,31.34,31.29,31.29,65800.0,24.2753,24.2831,24.2444,24.2444,65800.0
2013-05-17 11:00:00,31.29,31.29,31.27,31.29,34100.0,24.2444,24.2444,24.2289,24.2444,34100.0
2013-05-17 11:05:00,31.28,31.29,31.24,31.26,107100.0,24.2366,24.2444,24.2056,24.2211,107100.0
2013-05-17 11:10:00,31.25,31.28,31.24,31.28,82900.0,24.2134,24.2366,24.2056,24.2366,82900.0
2013-05-17 11:15:00,31.28,31.31,31.28,31.3,30000.0,24.2366,24.2599,24.2366,24.2521,30000.0
2013-05-17 11:20:00,31.3,31.3,31.27,31.3,109900.0,24.2521,24.2521,24.2289,24.2521,109900.0
2013-05-17 11:25:00,31.3,31.34,31.29,31.32,101000.0,24.2521,24.2831,24.2444,24.2676,101000.0
2013-05-17 11:30:00,31.31,31.36,31.3,31.36,121800.0,24.2599,24.2986,24.2521,24.2986,121800.0
2013-05-17 11:35:00,31.36,31.38,31.35,31.35,42300.0,24.2986,24.3141,24.2908,24.2908,42300.0
2013-05-17 11:40:00,31.35,31.36,31.32,31.32,61600.0,24.2908,24.2986,24.2676,24.2676,61600.0
2013-05-17 11:45:00,31.33,31.36,31.32,31.35,72100.0,24.2753,24.2986,24.2676,24.2908,72100.0
2013-05-17 11:50:00,31.34,31.36,31.31,31.31,72800.0,24.2831,24.2986,24.2599,24.2599,72800.0
2013-05-17 11:55:00,31.31,31.32,31.29,31.29,60700.0,24.2599,24.2676,24.2444,24.2444,60700.0
2013-05-17 12:00:00,31.29,31.3,31.27,31.27,82700.0,24.2444,24.2521,24.2289,24.2289,82700.0
2013-05-17 12:05:00,31.26,31.27,31.25,31.25,39100.0,24.2211,24.2289,24.2134,24.2134,39100.0
2013-05-17 12:10:00,31.26,31.3,31.25,31.3,63500.0,24.2211,24.2521,24.2134,24.2521,63500.0
2013-05-17 12:15:00,31.3,31.3,31.27,31.27,54400.0,24.2521,24.2521,24.2289,24.2289,54400.0
2013-05-17 12:20:00,31.27,31.28,31.26,31.26,42000.0,24.2289,24.2366,24.2211,24.2211,42000.0
2013-05-17 12:25:00,31.26,31.27,31.25,31.25,45400.0,24.2211,24.2289,24.2134,24.2134,45400.0
2013-05-17 12:30:00,31.25,31.26,31.25,31.26,50100.0,24.2134,24.2211,24.2134,24.2211,50100.0
2013-05-17 12:35:00,31.25,31.26,31.22,31.22,38300.0,24.2134,24.2211,24.1901,24.1901,38300.0
2013-05-17 12:40:00,31.22,31.23,31.21,31.21,42900.0,24.1901,24.1979,24.1824,24.1824,42900.0
2013-05-17 12:45:00,31.22,31.23,31.21,31.21,44400.0,24.1901,24.1979,24.1824,24.1824,44400.0
2013-05-17 12:50:00,31.21,31.22,31.17,31.17,34600.0,24.1824,24.1901,24.1514,24.1514,34600.0
2013-05-17 12:55:00,31.17,31.18,31.15,31.16,64400.0,24.1514,24.1591,24.1359,24.1436,64400.0
2013-05-17 13:00:00,31.17,31.2,31.16,31.18,85100.0,24.1514,24.1746,24.1436,24.1591,85100.0
2013-05-17 13:05:00,31.18,31.19,31.17,31.19,72900.0,24.1591,24.1669,24.1514,24.1669,72900.0
2013-05-17 13:10:00,31.19,31.21,31.19,31.2,60200.0,24.1669,24.1824,24.1669,24.1746,60200.0
2013-05-17 13:15:00,31.2,31.2,31.18,31.18,36800.0,24.1746,24.1746,24.1591,24.1591,36800.0
2013-05-17 13:20:00,31.18,31.23,31.17,31.22,122500.0,24.1591,24.1979,24.1514,24.1901,122500.0
2013-05-17 13:25:00,31.23,31.24,31.2,31.2,88200.0,24.1979,24.2056,24.1746,24.1746,88200.0
2013-05-17 13:30:00,31.21,31.21,31.18,31.18,18800.0,24.1824,24.1824,24.1591,24.1591,18800.0
2013-05-17 13:35:00,31.18,31.19,31.17,31.17,30100.0,24.1591,24.1669,24.1514,24.1514,30100.0
2013-05-17 13:40:00,31.17,31.18,31.17,31.18,24900.0,24.1514,24.1591,24.1514,24.1591,24900.0
2013-05-17 13:45:00,31.17,31.18,31.17,31.17,19000.0,24.1514,24.1591,24.1514,24.1514,19000.0
2013-05-17 13:50:00,31.18,31.21,31.17,31.21,77900.0,24.1591,24.1824,24.1514,24.1824,77900.0
2013-05-17 13:55:00,31.2,31.21,31.2,31.21,15500.0,24.1746,24.1824,24.1746,24.1824,15500.0
2013-05-17 14:00:00,31.2,31.22,31.18,31.19,215700.0,24.1746,24.1901,24.1591,24.1669,215700.0
2013-05-17 14:05:00,31.19,31.19,31.15,31.16,120000.0,24.1669,24.1669,24.1359,24.1436,120000.0
2013-05-17 14:10:00,31.15,31.2,31.15,31.18,139900.0,24.1359,24.1746,24.1359,24.1591,139900.0
2013-05-17 14:15:00,31.19,31.21,31.18,31.21,60500.0,24.1669,24.1824,24.1591,24.1824,60500.0
2013-05-17 14:20:00,31.2,31.21,31.18,31.19,76000.0,24.1746,24.1824,24.1591,24.1669,76000.0
2013-05-17 14:25:00,31.18,31.23,31.18,31.23,78500.0,24.1591,24.1979,24.1591,24.1979,78500.0
2013-05-17 14:30:00,31.23,31.28,31.22,31.27,75600.0,24.1979,24.2366,24.1901,24.2289,75600.0
2013-05-17 14:35:00,31.27,31.29,31.26,31.29,45100.0,24.2289,24.2444,24.2211,24.2444,45100.0
2013-05-17 14:40:00,31.29,31.29,31.25,31.27,67900.0,24.2444,24.2444,24.2134,24.2289,67900.0
2013-05-17 14:45:00,31.28,31.3,31.27,31.29,88700.0,24.2366,24.2521,24.2289,24.2444,88700.0
2013-05-17 14:50:00,31.3,31.31,31.29,31.3,65100.0,24.2521,24.2599,24.2444,24.2521,65100.0
2013-05-17 14:55:00,31.29,31.35,31.28,31.35,89000.0,24.2444,24.2908,24.2366,24.2908,89000.0
2013-05-17 15:00:00,31.34,31.4,31.34,31.4,97700.0,24.2831,24.3296,24.2831,24.3296,97700.0
2013-05-17 15:05:00,31.4,31.4,31.36,31.37,182500.0,24.3296,24.3296,24.2986,24.3063,182500.0
2013-05-17 15:10:00,31.36,31.41,31.35,31.4,106400.0,24.2986,24.3373,24.2908,24.3296,106400.0
2013-05-17 15:15:00,31.4,31.4,31.37,31.39,69700.0,24.3296,24.3296,24.3063,24.3218,69700.0
2013-05-17 15:20:00,31.39,31.45,31.39,31.45,188000.0,24.3218,24.3683,24.3218,24.3683,188000.0
2013-05-17 15:25:00,31.45,31.46,31.42,31.43,70000.0,24.3683,24.3761,24.3451,24.3528,70000.0
2013-05-17 15:30:00,31.43,31.47,31.42,31.45,111000.0,24.3528,24.3838,24.3451,24.3683,111000.0
2013-05-17 15:35:00,31.45,31.47,31.44,31.47,85100.0,24.3683,24.3838,24.3606,24.3838,85100.0
2013-05-17 15:40:00,31.46,31.47,31.42,31.45,198600.0,24.3761,24.3838,24.3451,24.3683,198600.0
2013-05-17 15:45:00,31.45,31.47,31.44,31.44,144600.0,24.3683,24.3838,24.3606,24.3606,144600.0
2013-05-17 15:50:00,31.44,31.49,31.44,31.46,295000.0,24.3606,24.3993,24.3606,24.3761,295000.0
2013-05-17 15:55:00,31.45,31.53,31.45,31.48,800100.0,24.3683,24.4303,24.3683,24.3916,800100.0
2013-05-20 09:30:00,31.49,31.5,31.43,31.5,169700.0,24.3993,24.4071,24.3528,24.4071,169700.0
2013-05-20 09:35:00,31.5,31.51,31.44,31.45,303800.0,24.4071,24.4148,24.3606,24.3683,303800.0
2013-05-20 09:40:00,31.46,31.49,31.43,31.45,166200.0,24.3761,24.3993,24.3528,24.3683,166200.0
2013-05-20 09:45:00,31.45,31.49,31.36,31.38,209300.0,24.3683,24.3993,24.2986,24.3141,209300.0
2013-05-20 09:50:00,31.37,31.38,31.27,31.28,112900.0,24.3063,24.3141,24.2289,24.2366,112900.0
2013-05-20 09:55:00,31.27,31.3,31.26,31.27,158100.0,24.2289,24.2521,24.2211,24.2289,158100.0
2013-05-20 10:00:00,31.28,31.33,31.27,31.3,212600.0,24.2366,24.2753,24.2289,24.2521,212600.0
2013-05-20 10:05:00,31.31,31.32,31.25,31.27,131800.0,24.2599,24.2676,24.2134,24.2289,131800.0
2013-05-20 10:10:00,31.26,31.28,31.21,31.23,93200.0,24.2211,24.2366,24.1824,24.1979,93200.0
2013-05-20 10:15:00,31.22,31.26,31.22,31.23,140800.0,24.1901,24.2211,24.1901,24.1979,140800.0
2013-05-20 10:20:00,31.23,31.27,31.23,31.26,91100.0,24.1979,24.2289,24.1979,24.2211,91100.0
2013-05-20 10:25:00,31.26,31.28,31.22,31.23,100800.0,24.2211,24.2366,24.1901,24.1979,100800.0
2013-05-20 10:30:00,31.22,31.27,31.21,31.26,149200.0,24.1901,24.2289,24.1824,24.2211,149200.0
2013-05-20 10:35:00,31.26,31.27,31.23,31.23,61600.0,24.2211,24.2289,24.1979,24.1979,61600.0
2013-05-20 10:40:00,31.24,31.24,31.17,31.17,63500.0,24.2056,24.2056,24.1514,24.1514,63500.0
2013-05-20 10:45:00,31.18,31.18,31.12,31.12,80600.0,24.1591,24.1591,24.1126,24.1126,80600.0
2013-05-20 10:50:00,31.12,31.15,31.1,31.1,79200.0,24.1126,24.1359,24.0971,24.0971,79200.0
2013-05-20 10:55:00,31.1,31.13,31.09,31.13,148400.0,24.0971,24.1204,24.0894,24.1204,148400.0
2013-05-20 11:00:00,31.13,31.18,31.13,31.15,81300.0,24.1204,24.1591,24.1204,24.1359,81300.0
2013-05-20 11:05:00,31.16,31.16,31.13,31.13,28400.0,24.1436,24.1436,24.1204,24.1204,28400.0
2013-05-20 11:10:00,31.13,31.14,31.13,31.13,29800.0,24.1204,24.1281,24.1204,24.1204,29800.0
2013-05-20 11:15:00,31.13,31.14,31.11,31.12,73900.0,24.1204,24.1281,24.1049,24.1126,73900.0
2013-05-20 11:20:00,31.12,31.13,31.1,31.1,87800.0,24.1126,24.1204,24.0971,24.0971,87800.0
2013-05-20 11:25:00,31.1,31.11,31.07,31.08,69500.0,24.0971,24.1049,24.0739,24.0816,69500.0
2013-05-20 11:30:00,31.09,31.12,31.07,31.12,88700.0,24.0894,24.1126,24.0739,24.1126,88700.0
2013-05-20 11:35:00,31.12,31.13,31.11,31.11,57500.0,24.1126,24.1204,24.1049,24.1049,57500.0
2013-05-20 11:40:00,31.12,31.14,31.11,31.12,53100.0,24.1126,24.1281,24.1049,24.1126,53100.0
2013-05-20 11:45:00,31.12,31.12,31.09,31.09,30500.0,24.1126,24.1126,24.0894,24.0894,30500.0
2013-05-20 11:50:00,31.1,31.1,31.03,31.07,103600.0,24.0971,24.0971,24.0429,24.0739,103600.0
2013-05-20 11:55:00,31.07,31.07,31.0,31.0,98900.0,24.0739,24.0739,24.0197,24.0197,98900.0
2013-05-20 12:00:00,31.0,31.09,31.0,31.06,102700.0,24.0197,24.0894,24.0197,24.0661,102700.0
2013-05-20 12:05:00,31.06,31.07,31.06,31.07,29800.0,24.0661,24.0739,24.0661,24.0739,29800.0
2013-05-20 12:10:00,31.07,31.07,31.02,31.05,82900.0,24.0739,24.0739,24.0352,24.0584,82900.0
2013-05-20 12:15:00,31.06,31.06,31.03,31.04,31700.0,24.0661,24.0661,24.0429,24.0506,31700.0
2013-05-20 12:20:00,31.04,31.05,30.96,30.99,114100.0,24.0506,24.0584,23.9887,24.0119,114100.0
2013-05-20 12:25:00,30.99,31.05,30.99,31.03,82200.0,24.0119,24.0584,24.0119,24.0429,82200.0
2013-05-20 12:30:00,31.03,31.04,31.01,31.01,55300.0,24.0429,24.0506,24.0274,24.0274,55300.0
2013-05-20 12:35:00,31.02,31.02,30.95,30.95,64600.0,24.0352,24.0352,23.9809,23.9809,64600.0
2013-05-20 12:40:00,30.95,30.99,30.93,30.98,69400.0,23.9809,24.0119,23.9654,24.0042,69400.0
2013-05-20 12:45:00,30.99,30.99,30.97,30.97,39100.0,24.0119,24.0119,23.9964,23.9964,39100.0
2013-05-20 12:50:00,30.97,30.98,30.95,30.96,42600.0,23.9964,24.0042,23.9809,23.9887,42600.0
2013-05-20 12:55:00,30.95,30.96,30.93,30.94,116400.0,23.9809,23.9887,23.9654,23.9732,116400.0
2013-05-20 13:00:00,30.94,30.95,30.89,30.89,112600.0,23.9732,23.9809,23.9344,23.9344,112600.0
2013-05-20 13:05:00,30.9,30.9,30.88,30.89,82000.0,23.9422,23.9422,23.9267,23.9344,82000.0
2013-05-20 13:10:00,30.89,30.89,30.86,30.86,309000.0,23.9344,23.9344,23.9112,23.9112,309000.0
2013-05-20 13:15:00,30.87,30.87,30.8,30.8,148300.0,23.9189,23.9189,23.8647,23.8647,148300.0
2013-05-20 13:20:00,30.8,30.81,30.75,30.75,204100.0,23.8647,23.8724,23.8259,23.8259,204100.0
2013-05-20 13:25:00,30.76,30.8,30.74,30.79,148000.0,23.8337,23.8647,23.8182,23.8569,148000.0
2013-05-20 13:30:00,30.79,30.81,30.78,30.8,130900.0,23.8569,23.8724,23.8492,23.8647,130900.0
2013-05-20 13:35:00,30.8,30.84,30.79,30.84,109200.0,23.8647,23.8957,23.8569,23.8957,109200.0
2013-05-20 13:40:00,30.83,30.85,30.83,30.85,54700.0,23.8879,23.9034,23.8879,23.9034,54700.0
2013-05-20 13:45:00,30.85,30.87,30.83,30.87,104800.0,23.9034,23.9189,23.8879,23.9189,104800.0
2013-05-20 13:50:00,30.88,30.9,30.87,30.9,95600.0,23.9267,23.9422,23.9189,23.9422,95600.0
2013-05-20 13:55:00,30.9,30.92,30.88,30.92,217800.0,23.9422,23.9577,23.9267,23.9577,217800.0
2013-05-20 14:00:00,30.92,30.93,30.85,30.86,99200.0,23.9577,23.9654,23.9034,23.9112,99200.0
2013-05-20 14:05:00,30.86,30.86,30.84,30.85,34800.0,23.9112,23.9112,23.8957,23.9034,34800.0
2013-05-20 14:10:00,30.84,30.84,30.82,30.82,36300.0,23.8957,23.8957,23.8802,23.8802,36300.0
2013-05-20 14:15:00,30.83,30.83,30.79,30.79,53900.0,23.8879,23.8879,23.8569,23.8569,53900.0
2013-05-20 14:20:00,30.79,30.82,30.79,30.82,203900.0,23.8569,23.8802,23.8569,23.8802,203900.0
2013-05-20 14:25:00,30.82,30.86,30.81,30.86,58700.0,23.8802,23.9112,23.8724,23.9112,58700.0
2013-05-20 14:30:00,30.86,30.89,30.86,30.89,37200.0,23.9112,23.9344,23.9112,23.9344,37200.0
2013-05-20 14:35:00,30.89,30.91,30.88,30.88,118700.0,23.9344,23.9499,23.9267,23.9267,118700.0
2013-05-20 14:40:00,30.88,30.88,30.84,30.87,63700.0,23.9267,23.9267,23.8957,23.9189,63700.0
2013-05-20 14:45:00,30.86,30.88,30.84,30.88,62300.0,23.9112,23.9267,23.8957,23.9267,62300.0
2013-05-20 14:50:00,30.87,30.9,30.87,30.87,51600.0,23.9189,23.9422,23.9189,23.9189,51600.0
2013-05-20 14:55:00,30.87,30.88,30.84,30.86,88900.0,23.9189,23.9267,23.8957,23.9112,88900.0
2013-05-20 15:00:00,30.86,30.88,30.86,30.88,110500.0,23.9112,23.9267,23.9112,23.9267,110500.0
2013-05-20 15:05:00,30.87,30.88,30.83,30.86,106400.0,23.9189,23.9267,23.8879,23.9112,106400.0
2013-05-20 15:10:00,30.85,30.86,30.84,30.86,50700.0,23.9034,23.9112,23.8957,23.9112,50700.0
2013-05-20 15:15:00,30.86,30.87,30.84,30.85,117200.0,23.9112,23.9189,23.8957,23.9034,117200.0
2013-05-20 15:20:00,30.85,30.85,30.82,30.83,39400.0,23.9034,23.9034,23.8802,23.8879,39400.0
2013-05-20 15:25:00,30.83,30.83,30.78,30.82,110600.0,23.8879,23.8879,23.8492,23.8802,110600.0
2013-05-20 15:30:00,30.82,30.83,30.79,30.8,117100.0,23.8802,23.8879,23.8569,23.8647,117100.0
2013-05-20 15:35:00,30.8,30.8,30.75,30.76,110400.0,23.8647,23.8647,23.8259,23.8337,110400.0
2013-05-20 15:40:00,30.76,30.81,30.76,30.78,184000.0,23.8337,23.8724,23.8337,23.8492,184000.0
2013-05-20 15:45:00,30.79,30.79,30.75,30.77,173500.0,23.8569,23.8569,23.8259,23.8414,173500.0
2013-05-20 15:50:00,30.77,30.82,30.77,30.78,281000.0,23.8414,23.8802,23.8414,23.8492,281000.0
2013-05-20 15:55:00,30.77,30.79,30.77,30.79,364200.0,23.8414,23.8569,23.8414,23.8569,364200.0
2013-05-21 09:30:00,30.92,30.95,30.8,30.95,283400.0,23.9577,23.9809,23.8647,23.9809,283400.0
2013-05-21 09:35:00,30.96,30.97,30.88,30.93,111900.0,23.9887,23.9964,23.9267,23.9654,111900.0
2013-05-21 09:40:00,30.93,30.94,30.81,30.85,86900.0,23.9654,23.9732,23.8724,23.9034,86900.0
2013-05-21 09:45:00,30.85,30.88,30.79,30.85,102700.0,23.9034,23.9267,23.8569,23.9034,102700.0
2013-05-21 09:50:00,30.85,30.91,30.8,30.9,77900.0,23.9034,23.9499,23.8647,23.9422,77900.0
2013-05-21 09:55:00,30.9,30.93,30.86,30.89,59800.0,23.9422,23.9654,23.9112,23.9344,59800.0
2013-05-21 10:00:00,30.89,30.93,30.87,30.93,82100.0,23.9344,23.9654,23.9189,23.9654,82100.0
2013-05-21 10:05:00,30.92,30.93,30.77,30.77,127000.0,23.9577,23.9654,23.8414,23.8414,127000.0
2013-05-21 10:10:00,30.77,30.77,30.71,30.71,109600.0,23.8414,23.8414,23.795,23.795,109600.0
2013-05-21 10:15:00,30.71,30.77,30.7,30.74,95500.0,23.795,23.8414,23.7872,23.8182,95500.0
2013-05-21 10:20:00,30.74,30.74,30.66,30.66,119000.0,23.8182,23.8182,23.7562,23.7562,119000.0
2013-05-21 10:25:00,30.66,30.68,30.59,30.67,147800.0,23.7562,23.7717,23.702,23.764,147800.0
2013-05-21 10:30:00,30.67,30.67,30.59,30.65,100900.0,23.764,23.764,23.702,23.7485,100900.0
2013-05-21 10:35:00,30.65,30.71,30.64,30.68,43500.0,23.7485,23.795,23.7407,23.7717,43500.0
2013-05-21 10:40:00,30.68,30.7,30.62,30.66,82300.0,23.7717,23.7872,23.7252,23.7562,82300.0
2013-05-21 10:45:00,30.66,30.68,30.63,30.68,53900.0,23.7562,23.7717,23.733,23.7717,53900.0
2013-05-21 10:50:00,30.68,30.73,30.67,30.69,59700.0,23.7717,23.8105,23.764,23.7795,59700.0
2013-05-21 10:55:00,30.7,30.74,30.69,30.74,41400.0,23.7872,23.8182,23.7795,23.8182,41400.0
2013-05-21 11:00:00,30.74,30.76,30.72,30.73,69800.0,23.8182,23.8337,23.8027,23.8105,69800.0
2013-05-21 11:05:00,30.73,30.82,30.73,30.82,68700.0,23.8105,23.8802,23.8105,23.8802,68700.0
2013-05-21 11:10:00,30.82,30.83,30.79,30.82,60000.0,23.8802,23.8879,23.8569,23.8802,60000.0
2013-05-21 11:15:00,30.81,30.82,30.78,30.79,74900.0,23.8724,23.8802,23.8492,23.8569,74900.0
2013-05-21 11:20:00,30.79,30.82,30.79,30.8,43200.0,23.8569,23.8802,23.8569,23.8647,43200.0
2013-05-21 11:25:00,30.8,30.83,30.79,30.79,72300.0,23.8647,23.8879,23.8569,23.8569,72300.0
2013-05-21 11:30:00,30.79,30.83,30.79,30.83,84400.0,23.8569,23.8879,23.8569,23.8879,84400.0
2013-05-21 11:35:00,30.82,30.84,30.81,30.81,48100.0,23.8802,23.8957,23.8724,23.8724,48100.0
2013-05-21 11:40:00,30.81,30.83,30.81,30.82,50600.0,23.8724,23.8879,23.8724,23.8802,50600.0
2013-05-21 11:45:00,30.82,30.84,30.81,30.82,46000.0,23.8802,23.8957,23.8724,23.8802,46000.0
2013-05-21 11:50:00,30.81,30.84,30.8,30.8,32300.0,23.8724,23.8957,23.8647,23.8647,32300.0
2013-05-21 11:55:00,30.8,30.82,30.77,30.82,44800.0,23.8647,23.8802,23.8414,23.8802,44800.0
2013-05-21 12:00:00,30.81,30.84,30.81,30.82,29200.0,23.8724,23.8957,23.8724,23.8802,29200.0
2013-05-21 12:05:00,30.82,30.87,30.8,30.86,78000.0,23.8802,23.9189,23.8647,23.9112,78000.0
2013-05-21 12:10:00,30.87,30.87,30.85,30.87,34300.0,23.9189,23.9189,23.9034,23.9189,34300.0
2013-05-21 12:15:00,30.87,30.9,30.86,30.86,31300.0,23.9189,23.9422,23.9112,23.9112,31300.0
2013-05-21 12:20:00,30.86,30.87,30.82,30.83,27500.0,23.9112,23.9189,23.8802,23.8879,27500.0
2013-05-21 12:25:00,30.82,30.88,30.81,30.86,66600.0,23.8802,23.9267,23.8724,23.9112,66600.0
2013-05-21 12:30:00,30.86,30.86,30.81,30.81,17500.0,23.9112,23.9112,23.8724,23.8724,17500.0
2013-05-21 12:35:00,30.82,30.82,30.81,30.81,6200.0,23.8802,23.8802,23.8724,23.8724,6200.0
2013-05-21 12:40:00,30.81,30.83,30.8,30.83,182000.0,23.8724,23.8879,23.8647,23.8879,182000.0
2013-05-21 12:45:00,30.83,30.84,30.81,30.81,37300.0,23.8879,23.8957,23.8724,23.8724,37300.0
2013-05-21 12:50:00,30.81,30.83,30.8,30.83,35700.0,23.8724,23.8879,23.8647,23.8879,35700.0
2013-05-21 12:55:00,30.82,30.82,30.81,30.82,18000.0,23.8802,23.8802,23.8724,23.8802,18000.0
2013-05-21 13:00:00,30.82,30.85,30.81,30.83,36600.0,23.8802,23.9034,23.8724,23.8879,36600.0
2013-05-21 13:05:00,30.83,30.96,30.83,30.95,73900.0,23.8879,23.9887,23.8879,23.9809,73900.0
2013-05-21 13:10:00,30.95,30.95,30.89,30.9,35300.0,23.9809,23.9809,23.9344,23.9422,35300.0
2013-05-21 13:15:00,30.89,30.98,30.89,30.97,78600.0,23.9344,24.0042,23.9344,23.9964,78600.0
2013-05-21 13:20:00,30.96,30.97,30.9,30.9,83800.0,23.9887,23.9964,23.9422,23.9422,83800.0
2013-05-21 13:25:00,30.9,30.91,30.89,30.9,27400.0,23.9422,23.9499,23.9344,23.9422,27400.0
2013-05-21 13:30:00,30.9,30.92,30.89,30.92,46800.0,23.9422,23.9577,23.9344,23.9577,46800.0
2013-05-21 13:35:00,30.92,30.93,30.9,30.93,62200.0,23.9577,23.9654,23.9422,23.9654,62200.0
2013-05-21 13:40:00,30.93,30.94,30.9,30.9,73100.0,23.9654,23.9732,23.9422,23.9422,73100.0
2013-05-21 13:45:00,30.9,30.9,30.88,30.88,20600.0,23.9422,23.9422,23.9267,23.9267,20600.0
2013-05-21 13:50:00,30.89,30.92,30.88,30.9,63100.0,23.9344,23.9577,23.9267,23.9422,63100.0
2013-05-21 13:55:00,30.89,30.89,30.86,30.88,33000.0,23.9344,23.9344,23.9112,23.9267,33000.0
2013-05-21 14:00:00,30.87,30.9,30.87,30.9,37500.0,23.9189,23.9422,23.9189,23.9422,37500.0
2013-05-21 14:05:00,30.9,30.9,30.89,30.9,14700.0,23.9422,23.9422,23.9344,23.9422,14700.0
2013-05-21 14:10:00,30.9,30.93,30.89,30.93,36500.0,23.9422,23.9654,23.9344,23.9654,36500.0
2013-05-21 14:15:00,30.92,30.98,30.92,30.97,65400.0,23.9577,24.0042,23.9577,23.9964,65400.0
2013-05-21 14:20:00,30.97,30.97,30.95,30.95,34300.0,23.9964,23.9964,23.9809,23.9809,34300.0
2013-05-21 14:25:00,30.95,30.98,30.95,30.97,71400.0,23.9809,24.0042,23.9809,23.9964,71400.0
2013-05-21 14:30:00,30.96,30.96,30.93,30.94,41700.0,23.9887,23.9887,23.9654,23.9732,41700.0
2013-05-21 14:35:00,30.94,30.96,30.92,30.93,81500.0,23.9732,23.9887,23.9577,23.9654,81500.0
2013-05-21 14:40:00,30.94,30.96,30.94,30.95,37300.0,23.9732,23.9887,23.9732,23.9809,37300.0
2013-05-21 14:45:00,30.95,30.95,30.9,30.93,56500.0,23.9809,23.9809,23.9422,23.9654,56500.0
2013-05-21 14:50:00,30.92,30.95,30.92,30.93,40100.0,23.9577,23.9809,23.9577,23.9654,40100.0
2013-05-21 14:55:00,30.92,30.95,30.91,30.94,153700.0,23.9577,23.9809,23.9499,23.9732,153700.0
2013-05-21 15:00:00,30.93,30.96,30.93,30.96,27000.0,23.9654,23.9887,23.9654,23.9887,27000.0
2013-05-21 15:05:00,30.95,30.96,30.91,30.92,53400.0,23.9809,23.9887,23.9499,23.9577,53400.0
2013-05-21 15:10:00,30.92,30.95,30.91,30.94,73700.0,23.9577,23.9809,23.9499,23.9732,73700.0
2013-05-21 15:15:00,30.94,30.95,30.87,30.88,117000.0,23.9732,23.9809,23.9189,23.9267,117000.0
2013-05-21 15:20:00,30.88,30.88,30.87,30.88,30900.0,23.9267,23.9267,23.9189,23.9267,30900.0
2013-05-21 15:25:00,30.87,30.88,30.87,30.87,38700.0,23.9189,23.9267,23.9189,23.9189,38700.0
2013-05-21 15:30:00,30.87,30.92,30.87,30.92,202000.0,23.9189,23.9577,23.9189,23.9577,202000.0
2013-05-21 15:35:00,30.92,30.93,30.88,30.93,102700.0,23.9577,23.9654,23.9267,23.9654,102700.0
2013-05-21 15:40:00,30.93,30.95,30.92,30.93,179100.0,23.9654,23.9809,23.9577,23.9654,179100.0
2013-05-21 15:45:00,30.93,30.94,30.9,30.93,149100.0,23.9654,23.9732,23.9422,23.9654,149100.0
2013-05-21 15:50:00,30.94,31.0,30.93,30.98,465700.0,23.9732,24.0197,23.9654,24.0042,465700.0
2013-05-21 15:55:00,30.98,31.01,30.97,30.99,439600.0,24.0042,24.0274,23.9964,24.0119,439600.0
2013-05-22 09:30:00,30.87,31.13,30.87,31.1,241500.0,23.9189,24.1204,23.9189,24.0971,241500.0
2013-05-22 09:35:00,31.1,31.31,31.1,31.26,287800.0,24.0971,24.2599,24.0971,24.2211,287800.0
2013-05-22 09:40:00,31.25,31.3,31.08,31.08,155700.0,24.2134,24.2521,24.0816,24.0816,155700.0
2013-05-22 09:45:00,31.08,31.18,31.06,31.17,185300.0,24.0816,24.1591,24.0661,24.1514,185300.0
2013-05-22 09:50:00,31.17,31.24,31.17,31.21,94600.0,24.1514,24.2056,24.1514,24.1824,94600.0
2013-05-22 09:55:00,31.22,31.39,31.21,31.33,226500.0,24.1901,24.3218,24.1824,24.2753,226500.0
2013-05-22 10:00:00,31.34,31.42,31.26,31.42,232100.0,24.2831,24.3451,24.2211,24.3451,232100.0
2013-05-22 10:05:00,31.42,31.44,31.38,31.44,208100.0,24.3451,24.3606,24.3141,24.3606,208100.0
2013-05-22 10:10:00,31.44,31.55,31.4,31.55,349900.0,24.3606,24.4458,24.3296,24.4458,349900.0
2013-05-22 10:15:00,31.55,31.55,31.48,31.54,240900.0,24.4458,24.4458,24.3916,24.4381,240900.0
2013-05-22 10:20:00,31.53,31.6,31.51,31.6,228400.0,24.4303,24.4846,24.4148,24.4846,228400.0
2013-05-22 10:25:00,31.6,31.71,31.54,31.69,504600.0,24.4846,24.5698,24.4381,24.5543,504600.0
2013-05-22 10:30:00,31.69,31.75,31.62,31.63,430900.0,24.5543,24.6008,24.5,24.5078,430900.0
2013-05-22 10:35:00,31.63,31.66,31.54,31.63,600200.0,24.5078,24.531,24.4381,24.5078,600200.0
2013-05-22 10:40:00,31.62,31.67,31.58,31.65,491800.0,24.5,24.5388,24.4691,24.5233,491800.0
2013-05-22 10:45:00,31.65,31.65,31.58,31.61,315100.0,24.5233,24.5233,24.4691,24.4923,315100.0
2013-05-22 10:50:00,31.61,31.65,31.6,31.64,276400.0,24.4923,24.5233,24.4846,24.5155,276400.0
2013-05-22 10:55:00,31.64,31.66,31.57,31.58,295100.0,24.5155,24.531,24.4613,24.4691,295100.0
2013-05-22 11:00:00,31.57,31.6,31.55,31.6,263400.0,24.4613,24.4846,24.4458,24.4846,263400.0
2013-05-22 11:05:00,31.6,31.7,31.6,31.69,168700.0,24.4846,24.562,24.4846,24.5543,168700.0
2013-05-22 11:10:00,31.69,31.83,31.68,31.82,301700.0,24.5543,24.6628,24.5465,24.655,301700.0
2013-05-22 11:15:00,31.82,31.83,31.76,31.8,198200.0,24.655,24.6628,24.6085,24.6395,198200.0
2013-05-22 11:20:00,31.8,31.82,31.77,31.81,290700.0,24.6395,24.655,24.6163,24.6473,290700.0
2013-05-22 11:25:00,31.82,31.85,31.8,31.84,215500.0,24.655,24.6783,24.6395,24.6705,215500.0
2013-05-22 11:30:00,31.85,31.89,31.8,31.83,253900.0,24.6783,24.7093,24.6395,24.6628,253900.0
2013-05-22 11:35:00,31.83,31.84,31.76,31.76,170700.0,24.6628,24.6705,24.6085,24.6085,170700.0
2013-05-22 11:40:00,31.76,31.81,31.75,31.8,85500.0,24.6085,24.6473,24.6008,24.6395,85500.0
2013-05-22 11:45:00,31.79,31.9,31.79,31.88,117000.0,24.6318,24.717,24.6318,24.7015,117000.0
2013-05-22 11:50:00,31.89,31.89,31.86,31.86,71100.0,24.7093,24.7093,24.686,24.686,71100.0
2013-05-22 11:55:00,31.87,31.9,31.86,31.9,191300.0,24.6938,24.717,24.686,24.717,191300.0
2013-05-22 12:00:00,31.9,31.93,31.89,31.93,114400.0,24.717,24.7402,24.7093,24.7402,114400.0
2013-05-22 12:05:00,31.93,31.97,31.93,31.96,237400.0,24.7402,24.7712,24.7402,24.7635,237400.0
2013-05-22 12:10:00,31.96,31.99,31.9,31.91,139800.0,24.7635,24.7867,24.717,24.7247,139800.0
2013-05-22 12:15:00,31.91,31.92,31.9,31.9,116400.0,24.7247,24.7325,24.717,24.717,116400.0
2013-05-22 12:20:00,31.91,31.92,31.9,31.91,88400.0,24.7247,24.7325,24.717,24.7247,88400.0
2013-05-22 12:25:00,31.9,31.94,31.87,31.93,163400.0,24.717,24.748,24.6938,24.7402,163400.0
2013-05-22 12:30:00,31.93,31.97,31.91,31.92,238800.0,24.7402,24.7712,24.7247,24.7325,238800.0
2013-05-22 12:35:00,31.91,31.92,31.87,31.87,139100.0,24.7247,24.7325,24.6938,24.6938,139100.0
2013-05-22 12:40:00,31.87,31.88,31.85,31.86,67600.0,24.6938,24.7015,24.6783,24.686,67600.0
2013-05-22 12:45:00,31.85,31.86,31.85,31.85,33900.0,24.6783,24.686,24.6783,24.6783,33900.0
2013-05-22 12:50:00,31.86,31.89,31.85,31.89,128400.0,24.686,24.7093,24.6783,24.7093,128400.0
2013-05-22 12:55:00,31.89,31.94,31.89,31.94,63600.0,24.7093,24.748,24.7093,24.748,63600.0
2013-05-22 13:00:00,31.94,31.98,31.93,31.97,131700.0,24.748,24.779,24.7402,24.7712,131700.0
2013-05-22 13:05:00,31.97,31.97,31.9,31.93,105000.0,24.7712,24.7712,24.717,24.7402,105000.0
2013-05-22 13:10:00,31.93,31.94,31.88,31.88,151200.0,24.7402,24.748,24.7015,24.7015,151200.0
2013-05-22 13:15:00,31.88,31.89,31.85,31.87,298400.0,24.7015,24.7093,24.6783,24.6938,298400.0
2013-05-22 13:20:00,31.87,31.91,31.86,31.9,100100.0,24.6938,24.7247,24.686,24.717,100100.0
2013-05-22 13:25:00,31.9,31.91,31.85,31.87,127000.0,24.717,24.7247,24.6783,24.6938,127000.0
2013-05-22 13:30:00,31.87,31.88,31.82,31.85,120000.0,24.6938,24.7015,24.655,24.6783,120000.0
2013-05-22 13:35:00,31.85,31.89,31.84,31.89,114100.0,24.6783,24.7093,24.6705,24.7093,114100.0
2013-05-22 13:40:00,31.89,31.9,31.87,31.88,153400.0,24.7093,24.717,24.6938,24.7015,153400.0
2013-05-22 13:45:00,31.89,31.89,31.82,31.86,165100.0,24.7093,24.7093,24.655,24.686,165100.0
2013-05-22 13:50:00,31.86,31.89,31.84,31.86,167000.0,24.686,24.7093,24.6705,24.686,167000.0
2013-05-22 13:55:00,31.86,31.88,31.84,31.85,284700.0,24.686,24.7015,24.6705,24.6783,284700.0
2013-05-22 14:00:00,31.85,31.91,31.77,31.78,369500.0,24.6783,24.7247,24.6163,24.624,369500.0
2013-05-22 14:05:00,31.78,31.83,31.71,31.79,420700.0,24.624,24.6628,24.5698,24.6318,420700.0
2013-05-22 14:10:00,31.78,31.79,31.69,31.72,546300.0,24.624,24.6318,24.5543,24.5775,546300.0
2013-05-22 14:15:00,31.71,31.77,31.68,31.7,505300.0,24.5698,24.6163,24.5465,24.562,505300.0
2013-05-22 14:20:00,31.7,31.76,31.69,31.73,168500.0,24.562,24.6085,24.5543,24.5853,168500.0
2013-05-22 14:25:00,31.73,31.73,31.62,31.64,115900.0,24.5853,24.5853,24.5,24.5155,115900.0
2013-05-22 14:30:00,31.64,31.71,31.64,31.7,167400.0,24.5155,24.5698,24.5155,24.562,167400.0
2013-05-22 14:35:00,31.71,31.71,31.63,31.68,207100.0,24.5698,24.5698,24.5078,24.5465,207100.0
2013-05-22 14:40:00,31.68,31.71,31.65,31.7,179100.0,24.5465,24.5698,24.5233,24.562,179100.0
2013-05-22 14:45:00,31.7,31.74,31.7,31.74,145200.0,24.562,24.593,24.562,24.593,145200.0
2013-05-22 14:50:00,31.74,31.78,31.71,31.77,114000.0,24.593,24.624,24.5698,24.6163,114000.0
2013-05-22 14:55:00,31.78,31.78,31.71,31.74,204700.0,24.624,24.624,24.5698,24.593,204700.0
2013-05-22 15:00:00,31.73,31.74,31.66,31.66,134600.0,24.5853,24.593,24.531,24.531,134600.0
2013-05-22 15:05:00,31.66,31.68,31.6,31.65,122800.0,24.531,24.5465,24.4846,24.5233,122800.0
2013-05-22 15:10:00,31.66,31.68,31.6,31.6,110500.0,24.531,24.5465,24.4846,24.4846,110500.0
2013-05-22 15:15:00,31.6,31.66,31.6,31.66,199500.0,24.4846,24.531,24.4846,24.531,199500.0
2013-05-22 15:20:00,31.66,31.66,31.6,31.63,210000.0,24.531,24.531,24.4846,24.5078,210000.0
2013-05-22 15:25:00,31.64,31.64,31.62,31.62,272700.0,24.5155,24.5155,24.5,24.5,272700.0
2013-05-22 15:30:00,31.62,31.68,31.58,31.67,351900.0,24.5,24.5465,24.4691,24.5388,351900.0
2013-05-22 15:35:00,31.67,31.7,31.63,31.67,177900.0,24.5388,24.562,24.5078,24.5388,177900.0
2013-05-22 15:40:00,31.67,31.75,31.65,31.74,283700.0,24.5388,24.6008,24.5233,24.593,283700.0
2013-05-22 15:45:00,31.73,31.74,31.69,31.71,343400.0,24.5853,24.593,24.5543,24.5698,343400.0
2013-05-22 15:50:00,31.71,31.77,31.68,31.74,462000.0,24.5698,24.6163,24.5465,24.593,462000.0
2013-05-22 15:55:00,31.73,31.78,31.72,31.77,608600.0,24.5853,24.624,24.5775,24.6163,608600.0
2013-05-23 09:30:00,31.43,31.76,31.31,31.56,442300.0,24.3528,24.6085,24.2599,24.4536,442300.0
2013-05-23 09:35:00,31.55,31.56,31.2,31.32,955000.0,24.4458,24.4536,24.1746,24.2676,955000.0
2013-05-23 09:40:00,31.31,31.31,31.13,31.17,294000.0,24.2599,24.2599,24.1204,24.1514,294000.0
2013-05-23 09:45:00,31.17,31.18,31.07,31.12,169100.0,24.1514,24.1591,24.0739,24.1126,169100.0
2013-05-23 09:50:00,31.12,31.19,31.11,31.17,130700.0,24.1126,24.1669,24.1049,24.1514,130700.0
2013-05-23 09:55:00,31.18,31.2,31.16,31.16,170800.0,24.1591,24.1746,24.1436,24.1436,170800.0
2013-05-23 10:00:00,31.16,31.18,31.08,31.16,304300.0,24.1436,24.1591,24.0816,24.1436,304300.0
2013-05-23 10:05:00,31.14,31.18,31.11,31.15,283000.0,24.1281,24.1591,24.1049,24.1359,283000.0
2013-05-23 10:10:00,31.14,31.24,31.14,31.15,361700.0,24.1281,24.2056,24.1281,24.1359,361700.0
2013-05-23 10:15:00,31.15,31.19,31.14,31.18,326000.0,24.1359,24.1669,24.1281,24.1591,326000.0
2013-05-23 10:20:00,31.18,31.18,31.13,31.14,233400.0,24.1591,24.1591,24.1204,24.1281,233400.0
2013-05-23 10:25:00,31.13,31.18,31.13,31.15,274300.0,24.1204,24.1591,24.1204,24.1359,274300.0
2013-05-23 10:30:00,31.15,31.17,31.12,31.12,128500.0,24.1359,24.1514,24.1126,24.1126,128500.0
2013-05-23 10:35:00,31.13,31.13,31.05,31.09,205600.0,24.1204,24.1204,24.0584,24.0894,205600.0
2013-05-23 10:40:00,31.09,31.12,31.08,31.1,232600.0,24.0894,24.1126,24.0816,24.0971,232600.0
2013-05-23 10:45:00,31.1,31.11,31.07,31.08,130100.0,24.0971,24.1049,24.0739,24.0816,130100.0
2013-05-23 10:50:00,31.08,31.14,31.07,31.13,187700.0,24.0816,24.1281,24.0739,24.1204,187700.0
2013-05-23 10:55:00,31.12,31.13,31.0,31.02,226100.0,24.1126,24.1204,24.0197,24.0352,226100.0
2013-05-23 11:00:00,31.02,31.09,31.0,31.05,282600.0,24.0352,24.0894,24.0197,24.0584,282600.0
2013-05-23 11:05:00,31.04,31.12,31.04,31.06,430300.0,24.0506,24.1126,24.0506,24.0661,430300.0
2013-05-23 11:10:00,31.06,31.08,31.0,31.02,178900.0,24.0661,24.0816,24.0197,24.0352,178900.0
2013-05-23 11:15:00,31.01,31.08,31.0,31.05,121700.0,24.0274,24.0816,24.0197,24.0584,121700.0
2013-05-23 11:20:00,31.05,31.19,31.04,31.18,151700.0,24.0584,24.1669,24.0506,24.1591,151700.0
2013-05-23 11:25:00,31.18,31.18,31.05,31.05,69900.0,24.1591,24.1591,24.0584,24.0584,69900.0
2013-05-23 11:30:00,31.04,31.05,31.0,31.01,135100.0,24.0506,24.0584,24.0197,24.0274,135100.0
2013-05-23 11:35:00,31.01,31.04,31.0,31.01,146800.0,24.0274,24.0506,24.0197,24.0274,146800.0
2013-05-23 11:40:00,31.02,31.03,30.98,31.01,96500.0,24.0352,24.0429,24.0042,24.0274,96500.0
2013-05-23 11:45:00,31.01,31.02,30.98,30.98,111000.0,24.0274,24.0352,24.0042,24.0042,111000.0
2013-05-23 11:50:00,30.99,31.03,30.99,31.0,122500.0,24.0119,24.0429,24.0119,24.0197,122500.0
2013-05-23 11:55:00,31.0,31.02,31.0,31.01,152900.0,24.0197,24.0352,24.0197,24.0274,152900.0
2013-05-23 12:00:00,31.01,31.03,30.99,31.0,307900.0,24.0274,24.0429,24.0119,24.0197,307900.0
2013-05-23 12:05:00,31.0,31.05,30.98,31.03,116300.0,24.0197,24.0584,24.0042,24.0429,116300.0
2013-05-23 12:10:00,31.04,31.14,31.03,31.12,231200.0,24.0506,24.1281,24.0429,24.1126,231200.0
2013-05-23 12:15:00,31.11,31.18,31.08,31.18,82300.0,24.1049,24.1591,24.0816,24.1591,82300.0
2013-05-23 12:20:00,31.18,31.18,31.08,31.08,112400.0,24.1591,24.1591,24.0816,24.0816,112400.0
2013-05-23 12:25:00,31.08,31.16,31.08,31.1,92600.0,24.0816,24.1436,24.0816,24.0971,92600.0
2013-05-23 12:30:00,31.1,31.11,31.08,31.09,64600.0,24.0971,24.1049,24.0816,24.0894,64600.0
2013-05-23 12:35:00,31.09,31.1,31.02,31.04,71200.0,24.0894,24.0971,24.0352,24.0506,71200.0
2013-05-23 12:40:00,31.03,31.05,31.0,31.04,63200.0,24.0429,24.0584,24.0197,24.0506,63200.0
2013-05-23 12:45:00,31.05,31.09,31.05,31.06,50000.0,24.0584,24.0894,24.0584,24.0661,50000.0
2013-05-23 12:50:00,31.06,31.15,31.03,31.15,84400.0,24.0661,24.1359,24.0429,24.1359,84400.0
2013-05-23 12:55:00,31.16,31.21,31.16,31.18,189600.0,24.1436,24.1824,24.1436,24.1591,189600.0
2013-05-23 13:00:00,31.18,31.19,31.12,31.12,128100.0,24.1591,24.1669,24.1126,24.1126,128100.0
2013-05-23 13:05:00,31.13,31.15,31.11,31.13,116900.0,24.1204,24.1359,24.1049,24.1204,116900.0
2013-05-23 13:10:00,31.13,31.18,31.12,31.18,47500.0,24.1204,24.1591,24.1126,24.1591,47500.0
2013-05-23 13:15:00,31.18,31.18,31.12,31.15,61500.0,24.1591,24.1591,24.1126,24.1359,61500.0
2013-05-23 13:20:00,31.15,31.15,31.1,31.12,53700.0,24.1359,24.1359,24.0971,24.1126,53700.0
2013-05-23 13:25:00,31.12,31.12,31.09,31.1,61000.0,24.1126,24.1126,24.0894,24.0971,61000.0
2013-05-23 13:30:00,31.1,31.14,31.09,31.13,70000.0,24.0971,24.1281,24.0894,24.1204,70000.0
2013-05-23 13:35:00,31.13,31.18,31.12,31.18,46600.0,24.1204,24.1591,24.1126,24.1591,46600.0
2013-05-23 13:40:00,31.18,31.19,31.11,31.11,76000.0,24.1591,24.1669,24.1049,24.1049,76000.0
2013-05-23 13:45:00,31.1,31.11,31.07,31.11,95400.0,24.0971,24.1049,24.0739,24.1049,95400.0
2013-05-23 13:50:00,31.1,31.12,31.1,31.1,50100.0,24.0971,24.1126,24.0971,24.0971,50100.0
2013-05-23 13:55:00,31.1,31.24,31.1,31.23,98200.0,24.0971,24.2056,24.0971,24.1979,98200.0
2013-05-23 14:00:00,31.22,31.23,31.19,31.2,89300.0,24.1901,24.1979,24.1669,24.1746,89300.0
2013-05-23 14:05:00,31.19,31.3,31.18,31.3,198400.0,24.1669,24.2521,24.1591,24.2521,198400.0
2013-05-23 14:10:00,31.3,31.32,31.27,31.28,190400.0,24.2521,24.2676,24.2289,24.2366,190400.0
2013-05-23 14:15:00,31.28,31.31,31.28,31.29,214500.0,24.2366,24.2599,24.2366,24.2444,214500.0
2013-05-23 14:20:00,31.3,31.32,31.27,31.28,201700.0,24.2521,24.2676,24.2289,24.2366,201700.0
2013-05-23 14:25:00,31.27,31.29,31.27,31.29,43500.0,24.2289,24.2444,24.2289,24.2444,43500.0
2013-05-23 14:30:00,31.29,31.3,31.27,31.3,231800.0,24.2444,24.2521,24.2289,24.2521,231800.0
2013-05-23 14:35:00,31.3,31.31,31.29,31.31,95400.0,24.2521,24.2599,24.2444,24.2599,95400.0
2013-05-23 14:40:00,31.31,31.42,31.31,31.42,323900.0,24.2599,24.3451,24.2599,24.3451,323900.0
2013-05-23 14:45:00,31.42,31.46,31.4,31.46,174500.0,24.3451,24.3761,24.3296,24.3761,174500.0
2013-05-23 14:50:00,31.46,31.46,31.39,31.39,130500.0,24.3761,24.3761,24.3218,24.3218,130500.0
2013-05-23 14:55:00,31.38,31.41,31.37,31.4,110800.0,24.3141,24.3373,24.3063,24.3296,110800.0
2013-05-23 15:00:00,31.39,31.41,31.35,31.36,123500.0,24.3218,24.3373,24.2908,24.2986,123500.0
2013-05-23 15:05:00,31.36,31.4,31.35,31.39,157400.0,24.2986,24.3296,24.2908,24.3218,157400.0
2013-05-23 15:10:00,31.38,31.41,31.36,31.37,172200.0,24.3141,24.3373,24.2986,24.3063,172200.0
2013-05-23 15:15:00,31.36,31.37,31.29,31.32,128000.0,24.2986,24.3063,24.2444,24.2676,128000.0
2013-05-23 15:20:00,31.3,31.4,31.29,31.3,122000.0,24.2521,24.3296,24.2444,24.2521,122000.0
2013-05-23 15:25:00,31.29,31.32,31.27,31.29,129900.0,24.2444,24.2676,24.2289,24.2444,129900.0
2013-05-23 15:30:00,31.29,31.33,31.26,31.29,147400.0,24.2444,24.2753,24.2211,24.2444,147400.0
2013-05-23 15:35:00,31.29,31.3,31.23,31.25,175500.0,24.2444,24.2521,24.1979,24.2134,175500.0
2013-05-23 15:40:00,31.25,31.29,31.24,31.25,124200.0,24.2134,24.2444,24.2056,24.2134,124200.0
2013-05-23 15:45:00,31.24,31.28,31.19,31.21,252400.0,24.2056,24.2366,24.1669,24.1824,252400.0
2013-05-23 15:50:00,31.2,31.27,31.18,31.26,324200.0,24.1746,24.2289,24.1591,24.2211,324200.0
2013-05-23 15:55:00,31.26,31.3,31.22,31.23,477000.0,24.2211,24.2521,24.1901,24.1979,477000.0
2013-05-24 09:30:00,31.0,31.33,30.85,30.86,283300.0,24.0197,24.2753,23.9034,23.9112,283300.0
2013-05-24 09:35:00,30.86,30.96,30.86,30.91,208800.0,23.9112,23.9887,23.9112,23.9499,208800.0
2013-05-24 09:40:00,30.9,30.93,30.88,30.92,154700.0,23.9422,23.9654,23.9267,23.9577,154700.0
2013-05-24 09:45:00,30.93,30.97,30.9,30.95,124100.0,23.9654,23.9964,23.9422,23.9809,124100.0
2013-05-24 09:50:00,30.96,30.99,30.91,30.97,130700.0,23.9887,24.0119,23.9499,23.9964,130700.0
2013-05-24 09:55:00,30.96,31.01,30.93,30.98,234900.0,23.9887,24.0274,23.9654,24.0042,234900.0
2013-05-24 10:00:00,30.97,30.98,30.89,30.92,159400.0,23.9964,24.0042,23.9344,23.9577,159400.0
2013-05-24 10:05:00,30.92,30.95,30.86,30.93,101700.0,23.9577,23.9809,23.9112,23.9654,101700.0
2013-05-24 10:10:00,30.92,30.97,30.88,30.91,98400.0,23.9577,23.9964,23.9267,23.9499,98400.0
2013-05-24 10:15:00,30.91,30.95,30.88,30.94,142500.0,23.9499,23.9809,23.9267,23.9732,142500.0
2013-05-24 10:20:00,30.94,30.95,30.87,30.88,299600.0,23.9732,23.9809,23.9189,23.9267,299600.0
2013-05-24 10:25:00,30.89,30.89,30.85,30.88,95700.0,23.9344,23.9344,23.9034,23.9267,95700.0
2013-05-24 10:30:00,30.88,30.89,30.82,30.82,98300.0,23.9267,23.9344,23.8802,23.8802,98300.0
2013-05-24 10:35:00,30.81,30.84,30.79,30.84,110300.0,23.8724,23.8957,23.8569,23.8957,110300.0
2013-05-24 10:40:00,30.84,30.9,30.84,30.86,105900.0,23.8957,23.9422,23.8957,23.9112,105900.0
2013-05-24 10:45:00,30.86,30.86,30.79,30.8,93000.0,23.9112,23.9112,23.8569,23.8647,93000.0
2013-05-24 10:50:00,30.79,30.8,30.77,30.8,125400.0,23.8569,23.8647,23.8414,23.8647,125400.0
2013-05-24 10:55:00,30.8,30.83,30.79,30.83,67500.0,23.8647,23.8879,23.8569,23.8879,67500.0
2013-05-24 11:00:00,30.83,30.87,30.76,30.87,120100.0,23.8879,23.9189,23.8337,23.9189,120100.0
2013-05-24 11:05:00,30.87,30.91,30.85,30.9,80500.0,23.9189,23.9499,23.9034,23.9422,80500.0
2013-05-24 11:10:00,30.9,30.91,30.86,30.9,91400.0,23.9422,23.9499,23.9112,23.9422,91400.0
2013-05-24 11:15:00,30.9,30.9,30.85,30.85,85900.0,23.9422,23.9422,23.9034,23.9034,85900.0
2013-05-24 11:20:00,30.86,30.89,30.82,30.83,132600.0,23.9112,23.9344,23.8802,23.8879,132600.0
2013-05-24 11:25:00,30.83,30.86,30.82,30.84,73800.0,23.8879,23.9112,23.8802,23.8957,73800.0
2013-05-24 11:30:00,30.84,30.88,30.81,30.84,138600.0,23.8957,23.9267,23.8724,23.8957,138600.0
2013-05-24 11:35:00,30.84,30.87,30.84,30.84,145100.0,23.8957,23.9189,23.8957,23.8957,145100.0
2013-05-24 11:40:00,30.85,30.89,30.85,30.88,68000.0,23.9034,23.9344,23.9034,23.9267,68000.0
2013-05-24 11:45:00,30.88,30.91,30.85,30.86,184200.0,23.9267,23.9499,23.9034,23.9112,184200.0
2013-05-24 11:50:00,30.86,30.92,30.85,30.91,99800.0,23.9112,23.9577,23.9034,23.9499,99800.0
2013-05-24 11:55:00,30.91,30.92,30.89,30.92,136500.0,23.9499,23.9577,23.9344,23.9577,136500.0
2013-05-24 12:00:00,30.91,30.98,30.9,30.91,142800.0,23.9499,24.0042,23.9422,23.9499,142800.0
2013-05-24 12:05:00,30.91,30.92,30.88,30.88,95400.0,23.9499,23.9577,23.9267,23.9267,95400.0
2013-05-24 12:10:00,30.88,30.9,30.86,30.86,43100.0,23.9267,23.9422,23.9112,23.9112,43100.0
2013-05-24 12:15:00,30.87,30.91,30.86,30.91,35200.0,23.9189,23.9499,23.9112,23.9499,35200.0
2013-05-24 12:20:00,30.9,30.91,30.85,30.87,103800.0,23.9422,23.9499,23.9034,23.9189,103800.0
2013-05-24 12:25:00,30.88,30.89,30.86,30.88,95400.0,23.9267,23.9344,23.9112,23.9267,95400.0
2013-05-24 12:30:00,30.87,30.88,30.86,30.88,87500.0,23.9189,23.9267,23.9112,23.9267,87500.0
2013-05-24 12:35:00,30.88,30.88,30.86,30.88,98600.0,23.9267,23.9267,23.9112,23.9267,98600.0
2013-05-24 12:40:00,30.88,30.89,30.87,30.87,65900.0,23.9267,23.9344,23.9189,23.9189,65900.0
2013-05-24 12:45:00,30.88,30.93,30.87,30.93,74200.0,23.9267,23.9654,23.9189,23.9654,74200.0
2013-05-24 12:50:00,30.93,30.93,30.87,30.88,96800.0,23.9654,23.9654,23.9189,23.9267,96800.0
2013-05-24 12:55:00,30.87,30.9,30.87,30.89,117500.0,23.9189,23.9422,23.9189,23.9344,117500.0
2013-05-24 13:00:00,30.88,30.88,30.87,30.88,52500.0,23.9267,23.9267,23.9189,23.9267,52500.0
2013-05-24 13:05:00,30.88,30.9,30.87,30.89,104200.0,23.9267,23.9422,23.9189,23.9344,104200.0
2013-05-24 13:10:00,30.89,30.9,30.87,30.89,87900.0,23.9344,23.9422,23.9189,23.9344,87900.0
2013-05-24 13:15:00,30.89,30.94,30.85,30.93,183000.0,23.9344,23.9732,23.9034,23.9654,183000.0
2013-05-24 13:20:00,30.94,30.95,30.9,30.91,104200.0,23.9732,23.9809,23.9422,23.9499,104200.0
2013-05-24 13:25:00,30.91,30.93,30.9,30.93,28500.0,23.9499,23.9654,23.9422,23.9654,28500.0
2013-05-24 13:30:00,30.93,30.94,30.89,30.9,74900.0,23.9654,23.9732,23.9344,23.9422,74900.0
2013-05-24 13:35:00,30.89,30.91,30.8,30.85,193000.0,23.9344,23.9499,23.8647,23.9034,193000.0
2013-05-24 13:40:00,30.85,30.9,30.84,30.9,46900.0,23.9034,23.9422,23.8957,23.9422,46900.0
2013-05-24 13:45:00,30.9,30.92,30.85,30.85,122900.0,23.9422,23.9577,23.9034,23.9034,122900.0
2013-05-24 13:50:00,30.85,30.89,30.84,30.89,78000.0,23.9034,23.9344,23.8957,23.9344,78000.0
2013-05-24 13:55:00,30.89,30.89,30.88,30.89,23900.0,23.9344,23.9344,23.9267,23.9344,23900.0
2013-05-24 14:00:00,30.89,30.92,30.89,30.92,297800.0,23.9344,23.9577,23.9344,23.9577,297800.0
2013-05-24 14:05:00,30.92,30.94,30.91,30.93,36900.0,23.9577,23.9732,23.9499,23.9654,36900.0
2013-05-24 14:10:00,30.93,30.94,30.91,30.93,66700.0,23.9654,23.9732,23.9499,23.9654,66700.0
2013-05-24 14:15:00,30.94,30.99,30.94,30.98,161800.0,23.9732,24.0119,23.9732,24.0042,161800.0
2013-05-24 14:20:00,30.99,30.99,30.96,30.97,84000.0,24.0119,24.0119,23.9887,23.9964,84000.0
2013-05-24 14:25:00,30.97,30.98,30.95,30.96,132600.0,23.9964,24.0042,23.9809,23.9887,132600.0
2013-05-24 14:30:00,30.96,30.97,30.92,30.95,182200.0,23.9887,23.9964,23.9577,23.9809,182200.0
2013-05-24 14:35:00,30.96,30.98,30.95,30.98,40300.0,23.9887,24.0042,23.9809,24.0042,40300.0
2013-05-24 14:40:00,30.98,30.99,30.95,30.97,86300.0,24.0042,24.0119,23.9809,23.9964,86300.0
2013-05-24 14:45:00,30.96,31.0,30.96,30.98,45400.0,23.9887,24.0197,23.9887,24.0042,45400.0
2013-05-24 14:50:00,30.99,30.99,30.96,30.98,52500.0,24.0119,24.0119,23.9887,24.0042,52500.0
2013-05-24 14:55:00,30.98,30.98,30.94,30.95,133600.0,24.0042,24.0042,23.9732,23.9809,133600.0
2013-05-24 15:00:00,30.95,30.96,30.94,30.95,69200.0,23.9809,23.9887,23.9732,23.9809,69200.0
2013-05-24 15:05:00,30.95,30.96,30.9,30.92,140800.0,23.9809,23.9887,23.9422,23.9577,140800.0
2013-05-24 15:10:00,30.93,30.96,30.93,30.95,65800.0,23.9654,23.9887,23.9654,23.9809,65800.0
2013-05-24 15:15:00,30.96,30.96,30.9,30.9,106200.0,23.9887,23.9887,23.9422,23.9422,106200.0
2013-05-24 15:20:00,30.9,30.91,30.88,30.91,91600.0,23.9422,23.9499,23.9267,23.9499,91600.0
2013-05-24 15:25:00,30.91,30.92,30.88,30.9,127700.0,23.9499,23.9577,23.9267,23.9422,127700.0
2013-05-24 15:30:00,30.9,30.91,30.82,30.87,267600.0,23.9422,23.9499,23.8802,23.9189,267600.0
2013-05-24 15:35:00,30.86,30.86,30.8,30.82,313200.0,23.9112,23.9112,23.8647,23.8802,313200.0
2013-05-24 15:40:00,30.82,30.89,30.8,30.85,227600.0,23.8802,23.9344,23.8647,23.9034,227600.0
2013-05-24 15:45:00,30.84,30.86,30.8,30.83,237100.0,23.8957,23.9112,23.8647,23.8879,237100.0
2013-05-24 15:50:00,30.83,30.85,30.8,30.85,361800.0,23.8879,23.9034,23.8647,23.9034,361800.0
2013-05-24 15:55:00,30.85,30.95,30.84,30.95,529700.0,23.9034,23.9809,23.8957,23.9809,529700.0
2013-05-28 09:30:00,31.23,31.45,31.2,31.41,582900.0,24.1979,24.3683,24.1746,24.3373,582900.0
2013-05-28 09:35:00,31.4,31.53,31.39,31.41,160600.0,24.3296,24.4303,24.3218,24.3373,160600.0
2013-05-28 09:40:00,31.4,31.55,31.36,31.52,215300.0,24.3296,24.4458,24.2986,24.4226,215300.0
2013-05-28 09:45:00,31.52,31.69,31.52,31.59,256100.0,24.4226,24.5543,24.4226,24.4768,256100.0
2013-05-28 09:50:00,31.6,31.66,31.6,31.64,175300.0,24.4846,24.531,24.4846,24.5155,175300.0
2013-05-28 09:55:00,31.64,31.69,31.57,31.68,230200.0,24.5155,24.5543,24.4613,24.5465,230200.0
2013-05-28 10:00:00,31.68,31.83,31.66,31.81,481400.0,24.5465,24.6628,24.531,24.6473,481400.0
2013-05-28 10:05:00,31.81,31.84,31.73,31.83,192800.0,24.6473,24.6705,24.5853,24.6628,192800.0
2013-05-28 10:10:00,31.83,31.84,31.74,31.82,261300.0,24.6628,24.6705,24.593,24.655,261300.0
2013-05-28 10:15:00,31.82,31.88,31.81,31.85,279700.0,24.655,24.7015,24.6473,24.6783,279700.0
2013-05-28 10:20:00,31.85,31.88,31.79,31.86,370700.0,24.6783,24.7015,24.6318,24.686,370700.0
2013-05-28 10:25:00,31.86,31.92,31.78,31.78,259500.0,24.686,24.7325,24.624,24.624,259500.0
2013-05-28 10:30:00,31.78,31.85,31.74,31.75,239100.0,24.624,24.6783,24.593,24.6008,239100.0
2013-05-28 10:35:00,31.75,31.75,31.66,31.71,92800.0,24.6008,24.6008,24.531,24.5698,92800.0
2013-05-28 10:40:00,31.7,31.7,31.54,31.54,120800.0,24.562,24.562,24.4381,24.4381,120800.0
2013-05-28 10:45:00,31.54,31.54,31.48,31.5,242600.0,24.4381,24.4381,24.3916,24.4071,242600.0
2013-05-28 10:50:00,31.49,31.5,31.46,31.49,151300.0,24.3993,24.4071,24.3761,24.3993,151300.0
2013-05-28 10:55:00,31.49,31.51,31.38,31.39,70100.0,24.3993,24.4148,24.3141,24.3218,70100.0
2013-05-28 11:00:00,31.38,31.39,31.29,31.36,155400.0,24.3141,24.3218,24.2444,24.2986,155400.0
2013-05-28 11:05:00,31.36,31.38,31.3,31.34,71200.0,24.2986,24.3141,24.2521,24.2831,71200.0
2013-05-28 11:10:00,31.33,31.34,31.29,31.32,89300.0,24.2753,24.2831,24.2444,24.2676,89300.0
2013-05-28 11:15:00,31.31,31.32,31.27,31.28,152800.0,24.2599,24.2676,24.2289,24.2366,152800.0
2013-05-28 11:20:00,31.27,31.35,31.27,31.34,48400.0,24.2289,24.2908,24.2289,24.2831,48400.0
2013-05-28 11:25:00,31.35,31.35,31.3,31.31,70900.0,24.2908,24.2908,24.2521,24.2599,70900.0
2013-05-28 11:30:00,31.32,31.36,31.31,31.34,68800.0,24.2676,24.2986,24.2599,24.2831,68800.0
2013-05-28 11:35:00,31.34,31.34,31.21,31.23,82800.0,24.2831,24.2831,24.1824,24.1979,82800.0
2013-05-28 11:40:00,31.23,31.24,31.2,31.23,67000.0,24.1979,24.2056,24.1746,24.1979,67000.0
2013-05-28 11:45:00,31.23,31.26,31.2,31.26,49000.0,24.1979,24.2211,24.1746,24.2211,49000.0
2013-05-28 11:50:00,31.27,31.35,31.27,31.33,48500.0,24.2289,24.2908,24.2289,24.2753,48500.0
2013-05-28 11:55:00,31.32,31.34,31.29,31.3,68100.0,24.2676,24.2831,24.2444,24.2521,68100.0
2013-05-28 12:00:00,31.3,31.33,31.29,31.33,41800.0,24.2521,24.2753,24.2444,24.2753,41800.0
2013-05-28 12:05:00,31.33,31.33,31.28,31.3,22600.0,24.2753,24.2753,24.2366,24.2521,22600.0
2013-05-28 12:10:00,31.31,31.32,31.29,31.29,21100.0,24.2599,24.2676,24.2444,24.2444,21100.0
2013-05-28 12:15:00,31.29,31.29,31.24,31.24,26000.0,24.2444,24.2444,24.2056,24.2056,26000.0
2013-05-28 12:20:00,31.25,31.28,31.25,31.26,19400.0,24.2134,24.2366,24.2134,24.2211,19400.0
2013-05-28 12:25:00,31.26,31.27,31.22,31.25,25700.0,24.2211,24.2289,24.1901,24.2134,25700.0
2013-05-28 12:30:00,31.25,31.27,31.21,31.26,57900.0,24.2134,24.2289,24.1824,24.2211,57900.0
2013-05-28 12:35:00,31.26,31.26,31.23,31.24,77000.0,24.2211,24.2211,24.1979,24.2056,77000.0
2013-05-28 12:40:00,31.24,31.29,31.24,31.29,24800.0,24.2056,24.2444,24.2056,24.2444,24800.0
2013-05-28 12:45:00,31.29,31.29,31.24,31.25,22200.0,24.2444,24.2444,24.2056,24.2134,22200.0
2013-05-28 12:50:00,31.25,31.26,31.22,31.24,26900.0,24.2134,24.2211,24.1901,24.2056,26900.0
2013-05-28 12:55:00,31.24,31.24,31.19,31.21,47600.0,24.2056,24.2056,24.1669,24.1824,47600.0
2013-05-28 13:00:00,31.21,31.35,31.21,31.34,145300.0,24.1824,24.2908,24.1824,24.2831,145300.0
2013-05-28 13:05:00,31.34,31.39,31.33,31.33,76900.0,24.2831,24.3218,24.2753,24.2753,76900.0
2013-05-28 13:10:00,31.34,31.35,31.32,31.35,15800.0,24.2831,24.2908,24.2676,24.2908,15800.0
2013-05-28 13:15:00,31.34,31.35,31.32,31.35,17900.0,24.2831,24.2908,24.2676,24.2908,17900.0
2013-05-28 13:20:00,31.34,31.34,31.24,31.25,44400.0,24.2831,24.2831,24.2056,24.2134,44400.0
2013-05-28 13:25:00,31.25,31.28,31.19,31.19,34500.0,24.2134,24.2366,24.1669,24.1669,34500.0
2013-05-28 13:30:00,31.2,31.22,31.16,31.17,69600.0,24.1746,24.1901,24.1436,24.1514,69600.0
2013-05-28 13:35:00,31.18,31.23,31.18,31.21,49500.0,24.1591,24.1979,24.1591,24.1824,49500.0
2013-05-28 13:40:00,31.2,31.24,31.16,31.17,80500.0,24.1746,24.2056,24.1436,24.1514,80500.0
2013-05-28 13:45:00,31.17,31.2,31.14,31.19,50300.0,24.1514,24.1746,24.1281,24.1669,50300.0
2013-05-28 13:50:00,31.18,31.19,31.14,31.15,38300.0,24.1591,24.1669,24.1281,24.1359,38300.0
2013-05-28 13:55:00,31.15,31.18,31.11,31.17,118500.0,24.1359,24.1591,24.1049,24.1514,118500.0
2013-05-28 14:00:00,31.17,31.2,31.16,31.18,143800.0,24.1514,24.1746,24.1436,24.1591,143800.0
2013-05-28 14:05:00,31.18,31.22,31.18,31.22,35900.0,24.1591,24.1901,24.1591,24.1901,35900.0
2013-05-28 14:10:00,31.22,31.26,31.2,31.23,270400.0,24.1901,24.2211,24.1746,24.1979,270400.0
2013-05-28 14:15:00,31.23,31.27,31.21,31.26,129100.0,24.1979,24.2289,24.1824,24.2211,129100.0
2013-05-28 14:20:00,31.25,31.27,31.24,31.26,128600.0,24.2134,24.2289,24.2056,24.2211,128600.0
2013-05-28 14:25:00,31.26,31.28,31.23,31.27,112600.0,24.2211,24.2366,24.1979,24.2289,112600.0
2013-05-28 14:30:00,31.26,31.29,31.25,31.25,191200.0,24.2211,24.2444,24.2134,24.2134,191200.0
2013-05-28 14:35:00,31.25,31.25,31.2,31.23,58800.0,24.2134,24.2134,24.1746,24.1979,58800.0
2013-05-28 14:40:00,31.24,31.27,31.23,31.25,50800.0,24.2056,24.2289,24.1979,24.2134,50800.0
2013-05-28 14:45:00,31.25,31.28,31.22,31.25,68300.0,24.2134,24.2366,24.1901,24.2134,68300.0
2013-05-28 14:50:00,31.24,31.33,31.24,31.31,77500.0,24.2056,24.2753,24.2056,24.2599,77500.0
2013-05-28 14:55:00,31.3,31.31,31.26,31.28,38000.0,24.2521,24.2599,24.2211,24.2366,38000.0
2013-05-28 15:00:00,31.28,31.3,31.26,31.29,39000.0,24.2366,24.2521,24.2211,24.2444,39000.0
2013-05-28 15:05:00,31.28,31.31,31.27,31.28,83800.0,24.2366,24.2599,24.2289,24.2366,83800.0
2013-05-28 15:10:00,31.28,31.28,31.23,31.24,55100.0,24.2366,24.2366,24.1979,24.2056,55100.0
2013-05-28 15:15:00,31.23,31.27,31.23,31.24,53700.0,24.1979,24.2289,24.1979,24.2056,53700.0
2013-05-28 15:20:00,31.25,31.26,31.21,31.23,62400.0,24.2134,24.2211,24.1824,24.1979,62400.0
2013-05-28 15:25:00,31.22,31.26,31.2,31.25,64000.0,24.1901,24.2211,24.1746,24.2134,64000.0
2013-05-28 15:30:00,31.24,31.27,31.22,31.25,73600.0,24.2056,24.2289,24.1901,24.2134,73600.0
2013-05-28 15:35:00,31.26,31.31,31.25,31.29,86600.0,24.2211,24.2599,24.2134,24.2444,86600.0
2013-05-28 15:40:00,31.29,31.32,31.27,31.28,92200.0,24.2444,24.2676,24.2289,24.2366,92200.0
2013-05-28 15:45:00,31.28,31.3,31.26,31.29,110300.0,24.2366,24.2521,24.2211,24.2444,110300.0
2013-05-28 15:50:00,31.29,31.29,31.26,31.27,96500.0,24.2444,24.2444,24.2211,24.2289,96500.0
2013-05-28 15:55:00,31.27,31.32,31.26,31.28,318000.0,24.2289,24.2676,24.2211,24.2366,318000.0
2013-05-29 09:30:00,31.08,31.21,30.93,31.15,295700.0,24.0816,24.1824,23.9654,24.1359,295700.0
2013-05-29 09:35:00,31.15,31.16,30.87,30.87,200200.0,24.1359,24.1436,23.9189,23.9189,200200.0
2013-05-29 09:40:00,30.87,30.88,30.66,30.84,302700.0,23.9189,23.9267,23.7562,23.8957,302700.0
2013-05-29 09:45:00,30.83,30.85,30.75,30.84,220800.0,23.8879,23.9034,23.8259,23.8957,220800.0
2013-05-29 09:50:00,30.84,30.88,30.75,30.75,247400.0,23.8957,23.9267,23.8259,23.8259,247400.0
2013-05-29 09:55:00,30.76,30.76,30.55,30.6,154100.0,23.8337,23.8337,23.671,23.7097,154100.0
2013-05-29 10:00:00,30.58,30.78,30.58,30.77,276400.0,23.6942,23.8492,23.6942,23.8414,276400.0
2013-05-29 10:05:00,30.77,30.79,30.65,30.65,185900.0,23.8414,23.8569,23.7485,23.7485,185900.0
2013-05-29 10:10:00,30.66,30.67,30.6,30.64,154100.0,23.7562,23.764,23.7097,23.7407,154100.0
2013-05-29 10:15:00,30.64,30.65,30.57,30.59,151500.0,23.7407,23.7485,23.6865,23.702,151500.0
2013-05-29 10:20:00,30.59,30.61,30.52,30.52,237000.0,23.702,23.7175,23.6477,23.6477,237000.0
2013-05-29 10:25:00,30.53,30.63,30.52,30.61,281900.0,23.6555,23.733,23.6477,23.7175,281900.0
2013-05-29 10:30:00,30.6,30.61,30.51,30.53,76600.0,23.7097,23.7175,23.64,23.6555,76600.0
2013-05-29 10:35:00,30.53,30.56,30.52,30.52,92300.0,23.6555,23.6787,23.6477,23.6477,92300.0
2013-05-29 10:40:00,30.53,30.53,30.38,30.4,177800.0,23.6555,23.6555,23.5393,23.5548,177800.0
2013-05-29 10:45:00,30.4,30.45,30.35,30.38,143200.0,23.5548,23.5935,23.516,23.5393,143200.0
2013-05-29 10:50:00,30.38,30.49,30.38,30.49,115100.0,23.5393,23.6245,23.5393,23.6245,115100.0
2013-05-29 10:55:00,30.47,30.48,30.41,30.41,126500.0,23.609,23.6167,23.5625,23.5625,126500.0
2013-05-29 11:00:00,30.41,30.44,30.4,30.42,177900.0,23.5625,23.5858,23.5548,23.5703,177900.0
2013-05-29 11:05:00,30.42,30.45,30.39,30.44,83900.0,23.5703,23.5935,23.547,23.5858,83900.0
2013-05-29 11:10:00,30.44,30.52,30.43,30.48,120500.0,23.5858,23.6477,23.578,23.6167,120500.0
2013-05-29 11:15:00,30.51,30.57,30.5,30.53,140500.0,23.64,23.6865,23.6322,23.6555,140500.0
2013-05-29 11:20:00,30.52,30.54,30.5,30.51,230800.0,23.6477,23.6632,23.6322,23.64,230800.0
2013-05-29 11:25:00,30.5,30.53,30.5,30.53,126700.0,23.6322,23.6555,23.6322,23.6555,126700.0
2013-05-29 11:30:00,30.53,30.57,30.51,30.52,99200.0,23.6555,23.6865,23.64,23.6477,99200.0
2013-05-29 11:35:00,30.52,30.56,30.46,30.49,325100.0,23.6477,23.6787,23.6012,23.6245,325100.0
2013-05-29 11:40:00,30.48,30.51,30.46,30.51,90700.0,23.6167,23.64,23.6012,23.64,90700.0
2013-05-29 11:45:00,30.51,30.55,30.49,30.52,241000.0,23.64,23.671,23.6245,23.6477,241000.0
2013-05-29 11:50:00,30.51,30.54,30.5,30.53,85900.0,23.64,23.6632,23.6322,23.6555,85900.0
2013-05-29 11:55:00,30.53,30.54,30.5,30.52,209200.0,23.6555,23.6632,23.6322,23.6477,209200.0
2013-05-29 12:00:00,30.53,30.54,30.5,30.52,206200.0,23.6555,23.6632,23.6322,23.6477,206200.0
2013-05-29 12:05:00,30.51,30.54,30.5,30.51,168800.0,23.64,23.6632,23.6322,23.64,168800.0
2013-05-29 12:10:00,30.51,30.56,30.5,30.55,293400.0,23.64,23.6787,23.6322,23.671,293400.0
2013-05-29 12:15:00,30.55,30.56,30.51,30.52,104500.0,23.671,23.6787,23.64,23.6477,104500.0
2013-05-29 12:20:00,30.51,30.53,30.5,30.5,91800.0,23.64,23.6555,23.6322,23.6322,91800.0
2013-05-29 12:25:00,30.5,30.51,30.5,30.51,64000.0,23.6322,23.64,23.6322,23.64,64000.0
2013-05-29 12:30:00,30.5,30.52,30.49,30.5,100400.0,23.6322,23.6477,23.6245,23.6322,100400.0
2013-05-29 12:35:00,30.5,30.52,30.49,30.51,75800.0,23.6322,23.6477,23.6245,23.64,75800.0
2013-05-29 12:40:00,30.52,30.54,30.52,30.54,25500.0,23.6477,23.6632,23.6477,23.6632,25500.0
2013-05-29 12:45:00,30.53,30.54,30.49,30.5,95900.0,23.6555,23.6632,23.6245,23.6322,95900.0
2013-05-29 12:50:00,30.49,30.5,30.45,30.48,260000.0,23.6245,23.6322,23.5935,23.6167,260000.0
2013-05-29 12:55:00,30.48,30.51,30.47,30.5,52700.0,23.6167,23.64,23.609,23.6322,52700.0
2013-05-29 13:00:00,30.51,30.51,30.46,30.47,35200.0,23.64,23.64,23.6012,23.609,35200.0
2013-05-29 13:05:00,30.46,30.48,30.45,30.46,95300.0,23.6012,23.6167,23.5935,23.6012,95300.0
2013-05-29 13:10:00,30.45,30.46,30.41,30.44,212700.0,23.5935,23.6012,23.5625,23.5858,212700.0
2013-05-29 13:15:00,30.45,30.48,30.43,30.43,88600.0,23.5935,23.6167,23.578,23.578,88600.0
2013-05-29 13:20:00,30.44,30.45,30.41,30.42,138300.0,23.5858,23.5935,23.5625,23.5703,138300.0
2013-05-29 13:25:00,30.42,30.48,30.42,30.47,245600.0,23.5703,23.6167,23.5703,23.609,245600.0
2013-05-29 13:30:00,30.46,30.47,30.43,30.44,47300.0,23.6012,23.609,23.578,23.5858,47300.0
2013-05-29 13:35:00,30.45,30.51,30.45,30.5,102900.0,23.5935,23.64,23.5935,23.6322,102900.0
2013-05-29 13:40:00,30.5,30.54,30.5,30.54,57900.0,23.6322,23.6632,23.6322,23.6632,57900.0
2013-05-29 13:45:00,30.54,30.56,30.51,30.51,55500.0,23.6632,23.6787,23.64,23.64,55500.0
2013-05-29 13:50:00,30.51,30.53,30.49,30.53,85400.0,23.64,23.6555,23.6245,23.6555,85400.0
2013-05-29 13:55:00,30.52,30.58,30.51,30.54,231000.0,23.6477,23.6942,23.64,23.6632,231000.0
2013-05-29 14:00:00,30.54,30.55,30.51,30.53,264000.0,23.6632,23.671,23.64,23.6555,264000.0
2013-05-29 14:05:00,30.53,30.55,30.49,30.53,292100.0,23.6555,23.671,23.6245,23.6555,292100.0
2013-05-29 14:10:00,30.52,30.55,30.48,30.49,182200.0,23.6477,23.671,23.6167,23.6245,182200.0
2013-05-29 14:15:00,30.48,30.52,30.48,30.52,154400.0,23.6167,23.6477,23.6167,23.6477,154400.0
2013-05-29 14:20:00,30.52,30.52,30.46,30.46,94700.0,23.6477,23.6477,23.6012,23.6012,94700.0
2013-05-29 14:25:00,30.47,30.48,30.42,30.46,156400.0,23.609,23.6167,23.5703,23.6012,156400.0
2013-05-29 14:30:00,30.45,30.49,30.45,30.47,76800.0,23.5935,23.6245,23.5935,23.609,76800.0
2013-05-29 14:35:00,30.47,30.51,30.47,30.48,67100.0,23.609,23.64,23.609,23.6167,67100.0
2013-05-29 14:40:00,30.48,30.51,30.44,30.5,156200.0,23.6167,23.64,23.5858,23.6322,156200.0
2013-05-29 14:45:00,30.5,30.5,30.45,30.45,94600.0,23.6322,23.6322,23.5935,23.5935,94600.0
2013-05-29 14:50:00,30.44,30.49,30.44,30.49,98300.0,23.5858,23.6245,23.5858,23.6245,98300.0
2013-05-29 14:55:00,30.49,30.51,30.44,30.44,192500.0,23.6245,23.64,23.5858,23.5858,192500.0
2013-05-29 15:00:00,30.44,30.46,30.41,30.46,162100.0,23.5858,23.6012,23.5625,23.6012,162100.0
2013-05-29 15:05:00,30.46,30.48,30.43,30.44,105100.0,23.6012,23.6167,23.578,23.5858,105100.0
2013-05-29 15:10:00,30.44,30.49,30.43,30.45,116000.0,23.5858,23.6245,23.578,23.5935,116000.0
2013-05-29 15:15:00,30.44,30.45,30.42,30.44,94400.0,23.5858,23.5935,23.5703,23.5858,94400.0
2013-05-29 15:20:00,30.44,30.47,30.43,30.45,89100.0,23.5858,23.609,23.578,23.5935,89100.0
2013-05-29 15:25:00,30.45,30.46,30.42,30.43,142200.0,23.5935,23.6012,23.5703,23.578,142200.0
2013-05-29 15:30:00,30.44,30.46,30.43,30.45,107600.0,23.5858,23.6012,23.578,23.5935,107600.0
2013-05-29 15:35:00,30.44,30.44,30.38,30.39,212800.0,23.5858,23.5858,23.5393,23.547,212800.0
2013-05-29 15:40:00,30.39,30.41,30.36,30.38,107100.0,23.547,23.5625,23.5238,23.5393,107100.0
2013-05-29 15:45:00,30.37,30.37,30.3,30.34,383900.0,23.5315,23.5315,23.4773,23.5083,383900.0
2013-05-29 15:50:00,30.34,30.34,30.27,30.28,505500.0,23.5083,23.5083,23.454,23.4618,505500.0
2013-05-29 15:55:00,30.29,30.33,30.28,30.28,519600.0,23.4695,23.5005,23.4618,23.4618,519600.0
2013-05-30 09:30:00,30.05,30.15,29.92,29.99,568200.0,23.2836,23.3611,23.1828,23.2371,568200.0
2013-05-30 09:35:00,29.99,30.0,29.9,29.93,283000.0,23.2371,23.2448,23.1673,23.1906,283000.0
2013-05-30 09:40:00,29.93,29.94,29.88,29.89,282700.0,23.1906,23.1983,23.1518,23.1596,282700.0
2013-05-30 09:45:00,29.9,30.17,29.9,30.17,242100.0,23.1673,23.3765,23.1673,23.3765,242100.0
2013-05-30 09:50:00,30.16,30.16,30.09,30.11,419100.0,23.3688,23.3688,23.3146,23.3301,419100.0
2013-05-30 09:55:00,30.1,30.12,30.04,30.05,438300.0,23.3223,23.3378,23.2758,23.2836,438300.0
2013-05-30 10:00:00,30.04,30.06,29.95,30.0,314300.0,23.2758,23.2913,23.2061,23.2448,314300.0
2013-05-30 10:05:00,29.99,30.0,29.88,29.89,321900.0,23.2371,23.2448,23.1518,23.1596,321900.0
2013-05-30 10:10:00,29.89,29.91,29.86,29.87,472800.0,23.1596,23.1751,23.1364,23.1441,472800.0
2013-05-30 10:15:00,29.87,29.91,29.85,29.9,345900.0,23.1441,23.1751,23.1286,23.1673,345900.0
2013-05-30 10:20:00,29.91,29.95,29.91,29.94,374600.0,23.1751,23.2061,23.1751,23.1983,374600.0
2013-05-30 10:25:00,29.94,30.02,29.94,29.95,245800.0,23.1983,23.2603,23.1983,23.2061,245800.0
2013-05-30 10:30:00,29.94,29.97,29.9,29.95,216400.0,23.1983,23.2216,23.1673,23.2061,216400.0
2013-05-30 10:35:00,29.95,30.03,29.95,30.03,205600.0,23.2061,23.2681,23.2061,23.2681,205600.0
2013-05-30 10:40:00,30.04,30.05,30.0,30.01,175100.0,23.2758,23.2836,23.2448,23.2526,175100.0
2013-05-30 10:45:00,30.01,30.03,30.01,30.02,108500.0,23.2526,23.2681,23.2526,23.2603,108500.0
2013-05-30 10:50:00,30.02,30.03,29.99,30.0,157000.0,23.2603,23.2681,23.2371,23.2448,157000.0
2013-05-30 10:55:00,30.0,30.02,29.98,30.01,134000.0,23.2448,23.2603,23.2293,23.2526,134000.0
2013-05-30 11:00:00,30.02,30.04,30.0,30.01,269800.0,23.2603,23.2758,23.2448,23.2526,269800.0
2013-05-30 11:05:00,30.02,30.02,29.97,29.98,175600.0,23.2603,23.2603,23.2216,23.2293,175600.0
2013-05-30 11:10:00,29.98,29.99,29.92,29.92,99400.0,23.2293,23.2371,23.1828,23.1828,99400.0
2013-05-30 11:15:00,29.93,29.94,29.89,29.9,133500.0,23.1906,23.1983,23.1596,23.1673,133500.0
2013-05-30 11:20:00,29.91,29.95,29.9,29.94,158800.0,23.1751,23.2061,23.1673,23.1983,158800.0
2013-05-30 11:25:00,29.95,29.96,29.92,29.94,120800.0,23.2061,23.2138,23.1828,23.1983,120800.0
2013-05-30 11:30:00,29.95,29.95,29.92,29.93,75900.0,23.2061,23.2061,23.1828,23.1906,75900.0
2013-05-30 11:35:00,29.93,29.96,29.92,29.93,143000.0,23.1906,23.2138,23.1828,23.1906,143000.0
2013-05-30 11:40:00,29.94,29.97,29.93,29.95,106700.0,23.1983,23.2216,23.1906,23.2061,106700.0
2013-05-30 11:45:00,29.96,29.98,29.93,29.97,115000.0,23.2138,23.2293,23.1906,23.2216,115000.0
2013-05-30 11:50:00,29.97,30.01,29.96,29.97,183100.0,23.2216,23.2526,23.2138,23.2216,183100.0
2013-05-30 11:55:00,29.97,29.98,29.95,29.95,108900.0,23.2216,23.2293,23.2061,23.2061,108900.0
2013-05-30 12:00:00,29.96,30.0,29.95,29.98,89000.0,23.2138,23.2448,23.2061,23.2293,89000.0
2013-05-30 12:05:00,29.98,29.99,29.95,29.95,209700.0,23.2293,23.2371,23.2061,23.2061,209700.0
2013-05-30 12:10:00,29.95,29.96,29.91,29.95,107000.0,23.2061,23.2138,23.1751,23.2061,107000.0
2013-05-30 12:15:00,29.96,29.97,29.94,29.96,61600.0,23.2138,23.2216,23.1983,23.2138,61600.0
2013-05-30 12:20:00,29.96,29.98,29.95,29.96,104300.0,23.2138,23.2293,23.2061,23.2138,104300.0
2013-05-30 12:25:00,29.97,29.98,29.93,29.94,219000.0,23.2216,23.2293,23.1906,23.1983,219000.0
2013-05-30 12:30:00,29.94,29.97,29.93,29.95,110200.0,23.1983,23.2216,23.1906,23.2061,110200.0
2013-05-30 12:35:00,29.95,29.96,29.93,29.93,99600.0,23.2061,23.2138,23.1906,23.1906,99600.0
2013-05-30 12:40:00,29.93,29.97,29.93,29.96,146100.0,23.1906,23.2216,23.1906,23.2138,146100.0
2013-05-30 12:45:00,29.96,29.97,29.93,29.96,67000.0,23.2138,23.2216,23.1906,23.2138,67000.0
2013-05-30 12:50:00,29.95,29.96,29.94,29.95,64900.0,23.2061,23.2138,23.1983,23.2061,64900.0
2013-05-30 12:55:00,29.94,29.97,29.94,29.96,63500.0,23.1983,23.2216,23.1983,23.2138,63500.0
2013-05-30 13:00:00,29.96,29.97,29.95,29.95,81400.0,23.2138,23.2216,23.2061,23.2061,81400.0
2013-05-30 13:05:00,29.95,29.96,29.93,29.95,80200.0,23.2061,23.2138,23.1906,23.2061,80200.0
2013-05-30 13:10:00,29.95,29.96,29.93,29.93,192500.0,23.2061,23.2138,23.1906,23.1906,192500.0
2013-05-30 13:15:00,29.93,29.95,29.92,29.93,98900.0,23.1906,23.2061,23.1828,23.1906,98900.0
2013-05-30 13:20:00,29.93,29.94,29.92,29.93,93500.0,23.1906,23.1983,23.1828,23.1906,93500.0
2013-05-30 13:25:00,29.94,29.94,29.92,29.93,185300.0,23.1983,23.1983,23.1828,23.1906,185300.0
2013-05-30 13:30:00,29.94,29.94,29.9,29.9,147600.0,23.1983,23.1983,23.1673,23.1673,147600.0
2013-05-30 13:35:00,29.91,29.93,29.9,29.9,142700.0,23.1751,23.1906,23.1673,23.1673,142700.0
2013-05-30 13:40:00,29.9,29.9,29.89,29.89,57500.0,23.1673,23.1673,23.1596,23.1596,57500.0
2013-05-30 13:45:00,29.9,29.9,29.85,29.85,140300.0,23.1673,23.1673,23.1286,23.1286,140300.0
2013-05-30 13:50:00,29.85,29.87,29.84,29.86,125900.0,23.1286,23.1441,23.1209,23.1364,125900.0
2013-05-30 13:55:00,29.86,29.86,29.84,29.84,79600.0,23.1364,23.1364,23.1209,23.1209,79600.0
2013-05-30 14:00:00,29.84,29.85,29.78,29.78,261900.0,23.1209,23.1286,23.0744,23.0744,261900.0
2013-05-30 14:05:00,29.79,29.8,29.78,29.79,151900.0,23.0821,23.0899,23.0744,23.0821,151900.0
2013-05-30 14:10:00,29.79,29.8,29.76,29.76,172500.0,23.0821,23.0899,23.0589,23.0589,172500.0
2013-05-30 14:15:00,29.76,29.78,29.75,29.75,128800.0,23.0589,23.0744,23.0511,23.0511,128800.0
2013-05-30 14:20:00,29.75,29.76,29.7,29.75,306600.0,23.0511,23.0589,23.0124,23.0511,306600.0
2013-05-30 14:25:00,29.75,29.88,29.75,29.86,346000.0,23.0511,23.1518,23.0511,23.1364,346000.0
2013-05-30 14:30:00,29.85,29.88,29.78,29.8,245700.0,23.1286,23.1518,23.0744,23.0899,245700.0
2013-05-30 14:35:00,29.8,29.81,29.77,29.78,127600.0,23.0899,23.0976,23.0666,23.0744,127600.0
2013-05-30 14:40:00,29.79,29.82,29.79,29.81,155900.0,23.0821,23.1054,23.0821,23.0976,155900.0
2013-05-30 14:45:00,29.81,29.86,29.77,29.84,288700.0,23.0976,23.1364,23.0666,23.1209,288700.0
2013-05-30 14:50:00,29.85,29.87,29.83,29.85,318600.0,23.1286,23.1441,23.1131,23.1286,318600.0
2013-05-30 14:55:00,29.85,29.86,29.8,29.8,89900.0,23.1286,23.1364,23.0899,23.0899,89900.0
2013-05-30 15:00:00,29.8,29.85,29.8,29.85,223800.0,23.0899,23.1286,23.0899,23.1286,223800.0
2013-05-30 15:05:00,29.85,29.85,29.8,29.81,139700.0,23.1286,23.1286,23.0899,23.0976,139700.0
2013-05-30 15:10:00,29.81,29.82,29.79,29.8,280700.0,23.0976,23.1054,23.0821,23.0899,280700.0
2013-05-30 15:15:00,29.8,29.83,29.77,29.82,149600.0,23.0899,23.1131,23.0666,23.1054,149600.0
2013-05-30 15:20:00,29.83,29.83,29.75,29.75,325800.0,23.1131,23.1131,23.0511,23.0511,325800.0
2013-05-30 15:25:00,29.74,29.76,29.73,29.73,440800.0,23.0434,23.0589,23.0356,23.0356,440800.0
2013-05-30 15:30:00,29.74,29.76,29.7,29.73,424600.0,23.0434,23.0589,23.0124,23.0356,424600.0
2013-05-30 15:35:00,29.72,29.75,29.71,29.75,364500.0,23.0279,23.0511,23.0201,23.0511,364500.0
2013-05-30 15:40:00,29.75,29.78,29.67,29.7,389500.0,23.0511,23.0744,22.9891,23.0124,389500.0
2013-05-30 15:45:00,29.7,29.73,29.62,29.64,412700.0,23.0124,23.0356,22.9504,22.9659,412700.0
2013-05-30 15:50:00,29.65,29.65,29.58,29.59,548300.0,22.9736,22.9736,22.9194,22.9271,548300.0
2013-05-30 15:55:00,29.6,29.61,29.58,29.6,785100.0,22.9349,22.9426,22.9194,22.9349,785100.0
2013-05-31 09:30:00,29.39,29.43,29.21,29.41,685500.0,22.7722,22.8032,22.6327,22.7877,685500.0
2013-05-31 09:35:00,29.41,29.49,29.4,29.41,402900.0,22.7877,22.8497,22.7799,22.7877,402900.0
2013-05-31 09:40:00,29.41,29.51,29.39,29.5,461100.0,22.7877,22.8652,22.7722,22.8574,461100.0
2013-05-31 09:45:00,29.5,29.51,29.45,29.5,655200.0,22.8574,22.8652,22.8187,22.8574,655200.0
2013-05-31 09:50:00,29.49,29.51,29.45,29.46,222500.0,22.8497,22.8652,22.8187,22.8264,222500.0
2013-05-31 09:55:00,29.46,29.48,29.39,29.41,93700.0,22.8264,22.8419,22.7722,22.7877,93700.0
2013-05-31 10:00:00,29.41,29.47,29.4,29.44,209100.0,22.7877,22.8342,22.7799,22.8109,209100.0
2013-05-31 10:05:00,29.44,29.5,29.39,29.41,305000.0,22.8109,22.8574,22.7722,22.7877,305000.0
2013-05-31 10:10:00,29.41,29.45,29.4,29.44,130500.0,22.7877,22.8187,22.7799,22.8109,130500.0
2013-05-31 10:15:00,29.44,29.46,29.43,29.44,244100.0,22.8109,22.8264,22.8032,22.8109,244100.0
2013-05-31 10:20:00,29.45,29.46,29.42,29.44,181900.0,22.8187,22.8264,22.7954,22.8109,181900.0
2013-05-31 10:25:00,29.44,29.49,29.43,29.45,330500.0,22.8109,22.8497,22.8032,22.8187,330500.0
2013-05-31 10:30:00,29.45,29.51,29.43,29.5,242700.0,22.8187,22.8652,22.8032,22.8574,242700.0
2013-05-31 10:35:00,29.5,29.54,29.48,29.52,365400.0,22.8574,22.8884,22.8419,22.8729,365400.0
2013-05-31 10:40:00,29.52,29.59,29.51,29.57,129800.0,22.8729,22.9271,22.8652,22.9117,129800.0
2013-05-31 10:45:00,29.57,29.58,29.49,29.51,260400.0,22.9117,22.9194,22.8497,22.8652,260400.0
2013-05-31 10:50:00,29.51,29.53,29.46,29.49,141500.0,22.8652,22.8807,22.8264,22.8497,141500.0
2013-05-31 10:55:00,29.5,29.5,29.45,29.46,73000.0,22.8574,22.8574,22.8187,22.8264,73000.0
2013-05-31 11:00:00,29.46,29.49,29.46,29.49,180100.0,22.8264,22.8497,22.8264,22.8497,180100.0
2013-05-31 11:05:00,29.5,29.56,29.49,29.54,221200.0,22.8574,22.9039,22.8497,22.8884,221200.0
2013-05-31 11:10:00,29.54,29.66,29.54,29.64,166100.0,22.8884,22.9814,22.8884,22.9659,166100.0
2013-05-31 11:15:00,29.64,29.73,29.63,29.69,247200.0,22.9659,23.0356,22.9581,23.0046,247200.0
2013-05-31 11:20:00,29.69,29.7,29.65,29.66,100800.0,23.0046,23.0124,22.9736,22.9814,100800.0
2013-05-31 11:25:00,29.65,29.7,29.65,29.69,212100.0,22.9736,23.0124,22.9736,23.0046,212100.0
2013-05-31 11:30:00,29.69,29.73,29.69,29.71,154200.0,23.0046,23.0356,23.0046,23.0201,154200.0
2013-05-31 11:35:00,29.71,29.73,29.66,29.66,89800.0,23.0201,23.0356,22.9814,22.9814,89800.0
2013-05-31 11:40:00,29.67,29.7,29.65,29.7,128800.0,22.9891,23.0124,22.9736,23.0124,128800.0
2013-05-31 11:45:00,29.7,29.7,29.68,29.69,85500.0,23.0124,23.0124,22.9969,23.0046,85500.0
2013-05-31 11:50:00,29.7,29.71,29.67,29.71,86700.0,23.0124,23.0201,22.9891,23.0201,86700.0
2013-05-31 11:55:00,29.7,29.77,29.69,29.77,145800.0,23.0124,23.0666,23.0046,23.0666,145800.0
2013-05-31 12:00:00,29.78,29.8,29.72,29.73,245000.0,23.0744,23.0899,23.0279,23.0356,245000.0
2013-05-31 12:05:00,29.72,29.77,29.71,29.77,118100.0,23.0279,23.0666,23.0201,23.0666,118100.0
2013-05-31 12:10:00,29.77,29.77,29.71,29.73,117500.0,23.0666,23.0666,23.0201,23.0356,117500.0
2013-05-31 12:15:00,29.73,29.76,29.69,29.7,221400.0,23.0356,23.0589,23.0046,23.0124,221400.0
2013-05-31 12:20:00,29.7,29.71,29.66,29.7,99400.0,23.0124,23.0201,22.9814,23.0124,99400.0
2013-05-31 12:25:00,29.7,29.71,29.67,29.67,138800.0,23.0124,23.0201,22.9891,22.9891,138800.0
2013-05-31 12:30:00,29.68,29.69,29.65,29.69,82700.0,22.9969,23.0046,22.9736,23.0046,82700.0
2013-05-31 12:35:00,29.69,29.7,29.68,29.7,78700.0,23.0046,23.0124,22.9969,23.0124,78700.0
2013-05-31 12:40:00,29.7,29.71,29.67,29.7,61200.0,23.0124,23.0201,22.9891,23.0124,61200.0
2013-05-31 12:45:00,29.7,29.72,29.69,29.7,78700.0,23.0124,23.0279,23.0046,23.0124,78700.0
2013-05-31 12:50:00,29.69,29.7,29.67,29.68,44000.0,23.0046,23.0124,22.9891,22.9969,44000.0
2013-05-31 12:55:00,29.68,29.74,29.67,29.74,113900.0,22.9969,23.0434,22.9891,23.0434,113900.0
2013-05-31 13:00:00,29.74,29.8,29.74,29.79,131900.0,23.0434,23.0899,23.0434,23.0821,131900.0
2013-05-31 13:05:00,29.78,29.8,29.78,29.8,60600.0,23.0744,23.0899,23.0744,23.0899,60600.0
2013-05-31 13:10:00,29.8,29.82,29.8,29.82,109100.0,23.0899,23.1054,23.0899,23.1054,109100.0
2013-05-31 13:15:00,29.82,29.82,29.79,29.8,73000.0,23.1054,23.1054,23.0821,23.0899,73000.0
2013-05-31 13:20:00,29.8,29.8,29.75,29.75,67400.0,23.0899,23.0899,23.0511,23.0511,67400.0
2013-05-31 13:25:00,29.75,29.8,29.75,29.79,156100.0,23.0511,23.0899,23.0511,23.0821,156100.0
2013-05-31 13:30:00,29.79,29.79,29.73,29.74,56000.0,23.0821,23.0821,23.0356,23.0434,56000.0
2013-05-31 13:35:00,29.74,29.75,29.73,29.73,61200.0,23.0434,23.0511,23.0356,23.0356,61200.0
2013-05-31 13:40:00,29.74,29.76,29.73,29.76,70700.0,23.0434,23.0589,23.0356,23.0589,70700.0
2013-05-31 13:45:00,29.76,29.76,29.72,29.73,59100.0,23.0589,23.0589,23.0279,23.0356,59100.0
2013-05-31 13:50:00,29.73,29.75,29.72,29.75,87500.0,23.0356,23.0511,23.0279,23.0511,87500.0
2013-05-31 13:55:00,29.74,29.76,29.73,29.76,116900.0,23.0434,23.0589,23.0356,23.0589,116900.0
2013-05-31 14:00:00,29.76,29.76,29.74,29.76,38500.0,23.0589,23.0589,23.0434,23.0589,38500.0
2013-05-31 14:05:00,29.76,29.81,29.76,29.8,124300.0,23.0589,23.0976,23.0589,23.0899,124300.0
2013-05-31 14:10:00,29.8,29.81,29.74,29.77,131600.0,23.0899,23.0976,23.0434,23.0666,131600.0
2013-05-31 14:15:00,29.76,29.84,29.76,29.83,172300.0,23.0589,23.1209,23.0589,23.1131,172300.0
2013-05-31 14:20:00,29.83,29.83,29.79,29.82,61700.0,23.1131,23.1131,23.0821,23.1054,61700.0
2013-05-31 14:25:00,29.81,29.82,29.77,29.8,124400.0,23.0976,23.1054,23.0666,23.0899,124400.0
2013-05-31 14:30:00,29.79,29.82,29.75,29.8,193400.0,23.0821,23.1054,23.0511,23.0899,193400.0
2013-05-31 14:35:00,29.8,29.8,29.69,29.72,196800.0,23.0899,23.0899,23.0046,23.0279,196800.0
2013-05-31 14:40:00,29.71,29.75,29.7,29.73,156100.0,23.0201,23.0511,23.0124,23.0356,156100.0
2013-05-31 14:45:00,29.73,29.75,29.7,29.73,113500.0,23.0356,23.0511,23.0124,23.0356,113500.0
2013-05-31 14:50:00,29.73,29.75,29.69,29.69,68600.0,23.0356,23.0511,23.0046,23.0046,68600.0
2013-05-31 14:55:00,29.71,29.72,29.68,29.7,430700.0,23.0201,23.0279,22.9969,23.0124,430700.0
2013-05-31 15:00:00,29.71,29.71,29.67,29.69,195700.0,23.0201,23.0201,22.9891,23.0046,195700.0
2013-05-31 15:05:00,29.69,29.71,29.69,29.7,91600.0,23.0046,23.0201,23.0046,23.0124,91600.0
2013-05-31 15:10:00,29.7,29.72,29.66,29.71,246900.0,23.0124,23.0279,22.9814,23.0201,246900.0
2013-05-31 15:15:00,29.71,29.71,29.65,29.65,184100.0,23.0201,23.0201,22.9736,22.9736,184100.0
2013-05-31 15:20:00,29.65,29.69,29.64,29.66,292300.0,22.9736,23.0046,22.9659,22.9814,292300.0
2013-05-31 15:25:00,29.65,29.66,29.63,29.64,188700.0,22.9736,22.9814,22.9581,22.9659,188700.0
2013-05-31 15:30:00,29.65,29.65,29.55,29.58,168800.0,22.9736,22.9736,22.8962,22.9194,168800.0
2013-05-31 15:35:00,29.57,29.63,29.57,29.61,208500.0,22.9117,22.9581,22.9117,22.9426,208500.0
2013-05-31 15:40:00,29.61,29.64,29.59,29.61,161000.0,22.9426,22.9659,22.9271,22.9426,161000.0
2013-05-31 15:45:00,29.61,29.64,29.58,29.6,271600.0,22.9426,22.9659,22.9194,22.9349,271600.0
2013-05-31 15:50:00,29.61,29.61,29.48,29.57,1000200.0,22.9426,22.9426,22.8419,22.9117,1000200.0
2013-05-31 15:55:00,29.56,29.58,29.47,29.47,1311600.0,22.9039,22.9194,22.8342,22.8342,1311600.0
2013-06-03 09:30:00,29.45,29.54,29.31,29.36,395400.0,22.8187,22.8884,22.7102,22.7489,395400.0
2013-06-03 09:35:00,29.35,29.39,29.24,29.26,232100.0,22.7412,22.7722,22.656,22.6715,232100.0
2013-06-03 09:40:00,29.26,29.35,29.24,29.35,189100.0,22.6715,22.7412,22.656,22.7412,189100.0
2013-06-03 09:45:00,29.35,29.35,29.29,29.29,111100.0,22.7412,22.7412,22.6947,22.6947,111100.0
2013-06-03 09:50:00,29.3,29.32,29.27,29.31,131200.0,22.7024,22.7179,22.6792,22.7102,131200.0
2013-06-03 09:55:00,29.31,29.32,29.21,29.3,112500.0,22.7102,22.7179,22.6327,22.7024,112500.0
2013-06-03 10:00:00,29.29,29.31,29.21,29.27,315600.0,22.6947,22.7102,22.6327,22.6792,315600.0
2013-06-03 10:05:00,29.27,29.33,29.27,29.33,210100.0,22.6792,22.7257,22.6792,22.7257,210100.0
2013-06-03 10:10:00,29.33,29.45,29.31,29.42,154700.0,22.7257,22.8187,22.7102,22.7954,154700.0
2013-06-03 10:15:00,29.41,29.42,29.32,29.38,134200.0,22.7877,22.7954,22.7179,22.7644,134200.0
2013-06-03 10:20:00,29.38,29.42,29.36,29.42,81200.0,22.7644,22.7954,22.7489,22.7954,81200.0
2013-06-03 10:25:00,29.42,29.43,29.32,29.41,118300.0,22.7954,22.8032,22.7179,22.7877,118300.0
2013-06-03 10:30:00,29.41,29.42,29.31,29.31,102500.0,22.7877,22.7954,22.7102,22.7102,102500.0
2013-06-03 10:35:00,29.31,29.33,29.27,29.31,91300.0,22.7102,22.7257,22.6792,22.7102,91300.0
2013-06-03 10:40:00,29.3,29.33,29.23,29.33,109600.0,22.7024,22.7257,22.6482,22.7257,109600.0
2013-06-03 10:45:00,29.32,29.43,29.31,29.41,111500.0,22.7179,22.8032,22.7102,22.7877,111500.0
2013-06-03 10:50:00,29.42,29.54,29.41,29.54,97100.0,22.7954,22.8884,22.7877,22.8884,97100.0
2013-06-03 10:55:00,29.55,29.64,29.49,29.52,171700.0,22.8962,22.9659,22.8497,22.8729,171700.0
2013-06-03 11:00:00,29.52,29.53,29.43,29.43,70700.0,22.8729,22.8807,22.8032,22.8032,70700.0
2013-06-03 11:05:00,29.43,29.54,29.41,29.53,170700.0,22.8032,22.8884,22.7877,22.8807,170700.0
2013-06-03 11:10:00,29.54,29.54,29.43,29.44,67900.0,22.8884,22.8884,22.8032,22.8109,67900.0
2013-06-03 11:15:00,29.45,29.47,29.42,29.45,71300.0,22.8187,22.8342,22.7954,22.8187,71300.0
2013-06-03 11:20:00,29.45,29.48,29.41,29.43,78600.0,22.8187,22.8419,22.7877,22.8032,78600.0
2013-06-03 11:25:00,29.42,29.44,29.37,29.43,92100.0,22.7954,22.8109,22.7567,22.8032,92100.0
2013-06-03 11:30:00,29.42,29.46,29.41,29.43,73300.0,22.7954,22.8264,22.7877,22.8032,73300.0
2013-06-03 11:35:00,29.44,29.48,29.43,29.47,71800.0,22.8109,22.8419,22.8032,22.8342,71800.0
2013-06-03 11:40:00,29.46,29.51,29.43,29.45,86300.0,22.8264,22.8652,22.8032,22.8187,86300.0
2013-06-03 11:45:00,29.46,29.48,29.44,29.47,59400.0,22.8264,22.8419,22.8109,22.8342,59400.0
2013-06-03 11:50:00,29.47,29.48,29.4,29.42,74600.0,22.8342,22.8419,22.7799,22.7954,74600.0
2013-06-03 11:55:00,29.43,29.5,29.43,29.5,89600.0,22.8032,22.8574,22.8032,22.8574,89600.0
2013-06-03 12:00:00,29.49,29.53,29.46,29.46,112700.0,22.8497,22.8807,22.8264,22.8264,112700.0
2013-06-03 12:05:00,29.45,29.49,29.43,29.48,53000.0,22.8187,22.8497,22.8032,22.8419,53000.0
2013-06-03 12:10:00,29.49,29.51,29.45,29.46,57700.0,22.8497,22.8652,22.8187,22.8264,57700.0
2013-06-03 12:15:00,29.46,29.46,29.4,29.42,62100.0,22.8264,22.8264,22.7799,22.7954,62100.0
2013-06-03 12:20:00,29.42,29.46,29.4,29.43,77500.0,22.7954,22.8264,22.7799,22.8032,77500.0
2013-06-03 12:25:00,29.43,29.45,29.4,29.4,68600.0,22.8032,22.8187,22.7799,22.7799,68600.0
2013-06-03 12:30:00,29.41,29.42,29.35,29.38,88800.0,22.7877,22.7954,22.7412,22.7644,88800.0
2013-06-03 12:35:00,29.38,29.43,29.37,29.39,68300.0,22.7644,22.8032,22.7567,22.7722,68300.0
2013-06-03 12:40:00,29.39,29.43,29.38,29.41,65800.0,22.7722,22.8032,22.7644,22.7877,65800.0
2013-06-03 12:45:00,29.41,29.44,29.4,29.42,58300.0,22.7877,22.8109,22.7799,22.7954,58300.0
2013-06-03 12:50:00,29.43,29.43,29.37,29.37,51100.0,22.8032,22.8032,22.7567,22.7567,51100.0
2013-06-03 12:55:00,29.38,29.41,29.36,29.41,62200.0,22.7644,22.7877,22.7489,22.7877,62200.0
2013-06-03 13:00:00,29.41,29.46,29.4,29.46,60200.0,22.7877,22.8264,22.7799,22.8264,60200.0
2013-06-03 13:05:00,29.45,29.47,29.43,29.45,33200.0,22.8187,22.8342,22.8032,22.8187,33200.0
2013-06-03 13:10:00,29.45,29.45,29.43,29.44,37100.0,22.8187,22.8187,22.8032,22.8109,37100.0
2013-06-03 13:15:00,29.45,29.46,29.45,29.46,24100.0,22.8187,22.8264,22.8187,22.8264,24100.0
2013-06-03 13:20:00,29.46,29.46,29.42,29.43,65100.0,22.8264,22.8264,22.7954,22.8032,65100.0
2013-06-03 13:25:00,29.43,29.44,29.39,29.4,47500.0,22.8032,22.8109,22.7722,22.7799,47500.0
2013-06-03 13:30:00,29.39,29.43,29.39,29.41,44900.0,22.7722,22.8032,22.7722,22.7877,44900.0
2013-06-03 13:35:00,29.41,29.41,29.36,29.39,39300.0,22.7877,22.7877,22.7489,22.7722,39300.0
2013-06-03 13:40:00,29.38,29.43,29.37,29.41,54300.0,22.7644,22.8032,22.7567,22.7877,54300.0
2013-06-03 13:45:00,29.41,29.47,29.41,29.46,112600.0,22.7877,22.8342,22.7877,22.8264,112600.0
2013-06-03 13:50:00,29.46,29.51,29.45,29.49,97800.0,22.8264,22.8652,22.8187,22.8497,97800.0
2013-06-03 13:55:00,29.49,29.52,29.48,29.51,42100.0,22.8497,22.8729,22.8419,22.8652,42100.0
2013-06-03 14:00:00,29.51,29.55,29.48,29.54,68000.0,22.8652,22.8962,22.8419,22.8884,68000.0
2013-06-03 14:05:00,29.54,29.56,29.53,29.54,50800.0,22.8884,22.9039,22.8807,22.8884,50800.0
2013-06-03 14:10:00,29.54,29.56,29.53,29.55,33400.0,22.8884,22.9039,22.8807,22.8962,33400.0
2013-06-03 14:15:00,29.55,29.56,29.54,29.54,31400.0,22.8962,22.9039,22.8884,22.8884,31400.0
2013-06-03 14:20:00,29.55,29.57,29.54,29.55,55600.0,22.8962,22.9117,22.8884,22.8962,55600.0
2013-06-03 14:25:00,29.55,29.57,29.54,29.55,57900.0,22.8962,22.9117,22.8884,22.8962,57900.0
2013-06-03 14:30:00,29.54,29.54,29.5,29.51,64100.0,22.8884,22.8884,22.8574,22.8652,64100.0
2013-06-03 14:35:00,29.51,29.52,29.48,29.48,58500.0,22.8652,22.8729,22.8419,22.8419,58500.0
2013-06-03 14:40:00,29.48,29.56,29.48,29.55,95300.0,22.8419,22.9039,22.8419,22.8962,95300.0
2013-06-03 14:45:00,29.54,29.56,29.53,29.54,29100.0,22.8884,22.9039,22.8807,22.8884,29100.0
2013-06-03 14:50:00,29.54,29.56,29.51,29.51,64400.0,22.8884,22.9039,22.8652,22.8652,64400.0
2013-06-03 14:55:00,29.51,29.55,29.49,29.51,65000.0,22.8652,22.8962,22.8497,22.8652,65000.0
2013-06-03 15:00:00,29.51,29.54,29.51,29.53,51700.0,22.8652,22.8884,22.8652,22.8807,51700.0
2013-06-03 15:05:00,29.52,29.57,29.52,29.55,60200.0,22.8729,22.9117,22.8729,22.8962,60200.0
2013-06-03 15:10:00,29.54,29.57,29.52,29.53,60900.0,22.8884,22.9117,22.8729,22.8807,60900.0
2013-06-03 15:15:00,29.53,29.55,29.5,29.53,66000.0,22.8807,22.8962,22.8574,22.8807,66000.0
2013-06-03 15:20:00,29.53,29.6,29.53,29.57,74500.0,22.8807,22.9349,22.8807,22.9117,74500.0
2013-06-03 15:25:00,29.56,29.61,29.54,29.61,163800.0,22.9039,22.9426,22.8884,22.9426,163800.0
2013-06-03 15:30:00,29.6,29.63,29.57,29.61,112800.0,22.9349,22.9581,22.9117,22.9426,112800.0
2013-06-03 15:35:00,29.61,29.61,29.58,29.6,118100.0,22.9426,22.9426,22.9194,22.9349,118100.0
2013-06-03 15:40:00,29.61,29.7,29.61,29.68,184900.0,22.9426,23.0124,22.9426,22.9969,184900.0
2013-06-03 15:45:00,29.68,29.75,29.66,29.69,308400.0,22.9969,23.0511,22.9814,23.0046,308400.0
2013-06-03 15:50:00,29.7,29.73,29.67,29.71,244900.0,23.0124,23.0356,22.9891,23.0201,244900.0
2013-06-03 15:55:00,29.71,29.75,29.68,29.74,603300.0,23.0201,23.0511,22.9969,23.0434,603300.0
2013-06-04 09:30:00,29.92,30.06,29.79,30.0,315200.0,23.1828,23.2913,23.0821,23.2448,315200.0
2013-06-04 09:35:00,30.0,30.01,29.93,29.95,207800.0,23.2448,23.2526,23.1906,23.2061,207800.0
2013-06-04 09:40:00,29.95,29.97,29.91,29.95,132900.0,23.2061,23.2216,23.1751,23.2061,132900.0
2013-06-04 09:45:00,29.95,29.98,29.87,29.94,208700.0,23.2061,23.2293,23.1441,23.1983,208700.0
2013-06-04 09:50:00,29.94,29.98,29.92,29.94,120900.0,23.1983,23.2293,23.1828,23.1983,120900.0
2013-06-04 09:55:00,29.95,29.99,29.92,29.98,146900.0,23.2061,23.2371,23.1828,23.2293,146900.0
2013-06-04 10:00:00,29.98,30.0,29.87,29.95,183700.0,23.2293,23.2448,23.1441,23.2061,183700.0
2013-06-04 10:05:00,29.95,29.97,29.91,29.92,105900.0,23.2061,23.2216,23.1751,23.1828,105900.0
2013-06-04 10:10:00,29.93,29.93,29.89,29.9,51200.0,23.1906,23.1906,23.1596,23.1673,51200.0
2013-06-04 10:15:00,29.89,29.9,29.83,29.84,117100.0,23.1596,23.1673,23.1131,23.1209,117100.0
2013-06-04 10:20:00,29.83,29.84,29.78,29.84,113600.0,23.1131,23.1209,23.0744,23.1209,113600.0
2013-06-04 10:25:00,29.83,29.86,29.78,29.79,68400.0,23.1131,23.1364,23.0744,23.0821,68400.0
2013-06-04 10:30:00,29.79,29.81,29.78,29.78,109300.0,23.0821,23.0976,23.0744,23.0744,109300.0
2013-06-04 10:35:00,29.78,29.81,29.76,29.8,110900.0,23.0744,23.0976,23.0589,23.0899,110900.0
2013-06-04 10:40:00,29.81,29.82,29.75,29.77,146400.0,23.0976,23.1054,23.0511,23.0666,146400.0
2013-06-04 10:45:00,29.78,29.85,29.77,29.85,110100.0,23.0744,23.1286,23.0666,23.1286,110100.0
2013-06-04 10:50:00,29.84,29.85,29.69,29.69,129000.0,23.1209,23.1286,23.0046,23.0046,129000.0
2013-06-04 10:55:00,29.7,29.72,29.68,29.7,101800.0,23.0124,23.0279,22.9969,23.0124,101800.0
2013-06-04 11:00:00,29.7,29.72,29.69,29.7,127500.0,23.0124,23.0279,23.0046,23.0124,127500.0
2013-06-04 11:05:00,29.7,29.71,29.64,29.7,174500.0,23.0124,23.0201,22.9659,23.0124,174500.0
2013-06-04 11:10:00,29.7,29.71,29.66,29.7,63300.0,23.0124,23.0201,22.9814,23.0124,63300.0
2013-06-04 11:15:00,29.7,29.7,29.63,29.63,70900.0,23.0124,23.0124,22.9581,22.9581,70900.0
2013-06-04 11:20:00,29.63,29.69,29.61,29.69,45500.0,22.9581,23.0046,22.9426,23.0046,45500.0
2013-06-04 11:25:00,29.68,29.69,29.65,29.66,73600.0,22.9969,23.0046,22.9736,22.9814,73600.0
2013-06-04 11:30:00,29.66,29.68,29.64,29.68,45500.0,22.9814,22.9969,22.9659,22.9969,45500.0
2013-06-04 11:35:00,29.67,29.7,29.63,29.63,144600.0,22.9891,23.0124,22.9581,22.9581,144600.0
2013-06-04 11:40:00,29.64,29.73,29.64,29.73,54300.0,22.9659,23.0356,22.9659,23.0356,54300.0
2013-06-04 11:45:00,29.73,29.74,29.69,29.72,43900.0,23.0356,23.0434,23.0046,23.0279,43900.0
2013-06-04 11:50:00,29.71,29.71,29.67,29.68,56800.0,23.0201,23.0201,22.9891,22.9969,56800.0
2013-06-04 11:55:00,29.68,29.71,29.67,29.68,29300.0,22.9969,23.0201,22.9891,22.9969,29300.0
2013-06-04 12:00:00,29.68,29.69,29.62,29.62,73600.0,22.9969,23.0046,22.9504,22.9504,73600.0
2013-06-04 12:05:00,29.62,29.65,29.58,29.62,78200.0,22.9504,22.9736,22.9194,22.9504,78200.0
2013-06-04 12:10:00,29.62,29.65,29.6,29.63,79600.0,22.9504,22.9736,22.9349,22.9581,79600.0
2013-06-04 12:15:00,29.63,29.63,29.58,29.6,77000.0,22.9581,22.9581,22.9194,22.9349,77000.0
2013-06-04 12:20:00,29.6,29.65,29.6,29.64,53100.0,22.9349,22.9736,22.9349,22.9659,53100.0
2013-06-04 12:25:00,29.63,29.64,29.6,29.61,57500.0,22.9581,22.9659,22.9349,22.9426,57500.0
2013-06-04 12:30:00,29.6,29.63,29.59,29.6,100600.0,22.9349,22.9581,22.9271,22.9349,100600.0
2013-06-04 12:35:00,29.59,29.61,29.56,29.56,76800.0,22.9271,22.9426,22.9039,22.9039,76800.0
2013-06-04 12:40:00,29.56,29.63,29.54,29.61,163600.0,22.9039,22.9581,22.8884,22.9426,163600.0
2013-06-04 12:45:00,29.6,29.61,29.57,29.61,51500.0,22.9349,22.9426,22.9117,22.9426,51500.0
2013-06-04 12:50:00,29.61,29.63,29.59,29.59,49600.0,22.9426,22.9581,22.9271,22.9271,49600.0
2013-06-04 12:55:00,29.59,29.62,29.57,29.62,39100.0,22.9271,22.9504,22.9117,22.9504,39100.0
2013-06-04 13:00:00,29.61,29.63,29.59,29.61,77700.0,22.9426,22.9581,22.9271,22.9426,77700.0
2013-06-04 13:05:00,29.61,29.67,29.6,29.65,24500.0,22.9426,22.9891,22.9349,22.9736,24500.0
2013-06-04 13:10:00,29.65,29.67,29.64,29.67,46300.0,22.9736,22.9891,22.9659,22.9891,46300.0
2013-06-04 13:15:00,29.67,29.7,29.65,29.68,42400.0,22.9891,23.0124,22.9736,22.9969,42400.0
2013-06-04 13:20:00,29.67,29.67,29.62,29.62,33000.0,22.9891,22.9891,22.9504,22.9504,33000.0
2013-06-04 13:25:00,29.63,29.63,29.5,29.52,107100.0,22.9581,22.9581,22.8574,22.8729,107100.0
2013-06-04 13:30:00,29.52,29.55,29.48,29.53,85100.0,22.8729,22.8962,22.8419,22.8807,85100.0
2013-06-04 13:35:00,29.53,29.53,29.48,29.5,55400.0,22.8807,22.8807,22.8419,22.8574,55400.0
2013-06-04 13:40:00,29.5,29.52,29.48,29.51,63000.0,22.8574,22.8729,22.8419,22.8652,63000.0
2013-06-04 13:45:00,29.51,29.51,29.42,29.44,100200.0,22.8652,22.8652,22.7954,22.8109,100200.0
2013-06-04 13:50:00,29.44,29.46,29.42,29.42,121900.0,22.8109,22.8264,22.7954,22.7954,121900.0
2013-06-04 13:55:00,29.41,29.46,29.39,29.44,86200.0,22.7877,22.8264,22.7722,22.8109,86200.0
2013-06-04 14:00:00,29.44,29.45,29.38,29.41,120300.0,22.8109,22.8187,22.7644,22.7877,120300.0
2013-06-04 14:05:00,29.41,29.45,29.38,29.39,87200.0,22.7877,22.8187,22.7644,22.7722,87200.0
2013-06-04 14:10:00,29.38,29.41,29.36,29.4,119600.0,22.7644,22.7877,22.7489,22.7799,119600.0
2013-06-04 14:15:00,29.4,29.41,29.38,29.41,201600.0,22.7799,22.7877,22.7644,22.7877,201600.0
2013-06-04 14:20:00,29.4,29.43,29.4,29.41,130000.0,22.7799,22.8032,22.7799,22.7877,130000.0
2013-06-04 14:25:00,29.4,29.43,29.39,29.43,201000.0,22.7799,22.8032,22.7722,22.8032,201000.0
2013-06-04 14:30:00,29.44,29.5,29.44,29.5,121800.0,22.8109,22.8574,22.8109,22.8574,121800.0
2013-06-04 14:35:00,29.49,29.51,29.46,29.49,152000.0,22.8497,22.8652,22.8264,22.8497,152000.0
2013-06-04 14:40:00,29.49,29.52,29.48,29.49,96600.0,22.8497,22.8729,22.8419,22.8497,96600.0
2013-06-04 14:45:00,29.49,29.51,29.49,29.5,177100.0,22.8497,22.8652,22.8497,22.8574,177100.0
2013-06-04 14:50:00,29.5,29.51,29.47,29.49,125900.0,22.8574,22.8652,22.8342,22.8497,125900.0
2013-06-04 14:55:00,29.48,29.5,29.45,29.47,88500.0,22.8419,22.8574,22.8187,22.8342,88500.0
2013-06-04 15:00:00,29.46,29.57,29.46,29.56,219500.0,22.8264,22.9117,22.8264,22.9039,219500.0
2013-06-04 15:05:00,29.55,29.63,29.54,29.6,159400.0,22.8962,22.9581,22.8884,22.9349,159400.0
2013-06-04 15:10:00,29.6,29.61,29.53,29.56,95000.0,22.9349,22.9426,22.8807,22.9039,95000.0
2013-06-04 15:15:00,29.55,29.56,29.5,29.52,407500.0,22.8962,22.9039,22.8574,22.8729,407500.0
2013-06-04 15:20:00,29.53,29.53,29.48,29.48,159700.0,22.8807,22.8807,22.8419,22.8419,159700.0
2013-06-04 15:25:00,29.48,29.56,29.48,29.54,199900.0,22.8419,22.9039,22.8419,22.8884,199900.0
2013-06-04 15:30:00,29.55,29.64,29.53,29.63,251000.0,22.8962,22.9659,22.8807,22.9581,251000.0
2013-06-04 15:35:00,29.63,29.65,29.6,29.61,104000.0,22.9581,22.9736,22.9349,22.9426,104000.0
2013-06-04 15:40:00,29.61,29.68,29.61,29.66,118300.0,22.9426,22.9969,22.9426,22.9814,118300.0
2013-06-04 15:45:00,29.66,29.66,29.58,29.58,127000.0,22.9814,22.9814,22.9194,22.9194,127000.0
2013-06-04 15:50:00,29.59,29.64,29.56,29.59,201800.0,22.9271,22.9659,22.9039,22.9271,201800.0
2013-06-04 15:55:00,29.6,29.63,29.54,29.57,343900.0,22.9349,22.9581,22.8884,22.9117,343900.0
2013-06-05 09:30:00,29.45,29.56,29.38,29.53,196300.0,22.8187,22.9039,22.7644,22.8807,196300.0
2013-06-05 09:35:00,29.53,29.54,29.43,29.46,148700.0,22.8807,22.8884,22.8032,22.8264,148700.0
2013-06-05 09:40:00,29.45,29.56,29.44,29.56,102400.0,22.8187,22.9039,22.8109,22.9039,102400.0
2013-06-05 09:45:00,29.54,29.55,29.41,29.43,112700.0,22.8884,22.8962,22.7877,22.8032,112700.0
2013-06-05 09:50:00,29.43,29.46,29.39,29.4,64500.0,22.8032,22.8264,22.7722,22.7799,64500.0
2013-06-05 09:55:00,29.4,29.41,29.35,29.35,58200.0,22.7799,22.7877,22.7412,22.7412,58200.0
2013-06-05 10:00:00,29.36,29.46,29.36,29.41,114100.0,22.7489,22.8264,22.7489,22.7877,114100.0
2013-06-05 10:05:00,29.42,29.45,29.35,29.35,86300.0,22.7954,22.8187,22.7412,22.7412,86300.0
2013-06-05 10:10:00,29.35,29.4,29.33,29.38,84800.0,22.7412,22.7799,22.7257,22.7644,84800.0
2013-06-05 10:15:00,29.38,29.4,29.35,29.4,242400.0,22.7644,22.7799,22.7412,22.7799,242400.0
2013-06-05 10:20:00,29.41,29.43,29.38,29.42,62700.0,22.7877,22.8032,22.7644,22.7954,62700.0
2013-06-05 10:25:00,29.42,29.46,29.4,29.41,72900.0,22.7954,22.8264,22.7799,22.7877,72900.0
2013-06-05 10:30:00,29.41,29.48,29.41,29.46,56700.0,22.7877,22.8419,22.7877,22.8264,56700.0
2013-06-05 10:35:00,29.46,29.48,29.42,29.43,73300.0,22.8264,22.8419,22.7954,22.8032,73300.0
2013-06-05 10:40:00,29.43,29.48,29.42,29.46,68500.0,22.8032,22.8419,22.7954,22.8264,68500.0
2013-06-05 10:45:00,29.46,29.48,29.43,29.43,143400.0,22.8264,22.8419,22.8032,22.8032,143400.0
2013-06-05 10:50:00,29.43,29.46,29.41,29.46,95400.0,22.8032,22.8264,22.7877,22.8264,95400.0
2013-06-05 10:55:00,29.46,29.49,29.45,29.49,100300.0,22.8264,22.8497,22.8187,22.8497,100300.0
2013-06-05 11:00:00,29.47,29.5,29.41,29.45,125000.0,22.8342,22.8574,22.7877,22.8187,125000.0
2013-06-05 11:05:00,29.45,29.46,29.42,29.44,129100.0,22.8187,22.8264,22.7954,22.8109,129100.0
2013-06-05 11:10:00,29.44,29.47,29.43,29.43,68500.0,22.8109,22.8342,22.8032,22.8032,68500.0
2013-06-05 11:15:00,29.43,29.46,29.42,29.43,88500.0,22.8032,22.8264,22.7954,22.8032,88500.0
2013-06-05 11:20:00,29.44,29.44,29.41,29.43,67300.0,22.8109,22.8109,22.7877,22.8032,67300.0
2013-06-05 11:25:00,29.43,29.44,29.41,29.43,58100.0,22.8032,22.8109,22.7877,22.8032,58100.0
2013-06-05 11:30:00,29.43,29.45,29.42,29.44,87600.0,22.8032,22.8187,22.7954,22.8109,87600.0
2013-06-05 11:35:00,29.44,29.5,29.44,29.49,36800.0,22.8109,22.8574,22.8109,22.8497,36800.0
2013-06-05 11:40:00,29.5,29.52,29.48,29.49,89100.0,22.8574,22.8729,22.8419,22.8497,89100.0
2013-06-05 11:45:00,29.5,29.53,29.49,29.53,72100.0,22.8574,22.8807,22.8497,22.8807,72100.0
2013-06-05 11:50:00,29.52,29.54,29.5,29.51,81100.0,22.8729,22.8884,22.8574,22.8652,81100.0
2013-06-05 11:55:00,29.51,29.53,29.48,29.49,126400.0,22.8652,22.8807,22.8419,22.8497,126400.0
2013-06-05 12:00:00,29.49,29.52,29.48,29.48,105300.0,22.8497,22.8729,22.8419,22.8419,105300.0
2013-06-05 12:05:00,29.48,29.51,29.44,29.5,54900.0,22.8419,22.8652,22.8109,22.8574,54900.0
2013-06-05 12:10:00,29.49,29.5,29.46,29.48,41600.0,22.8497,22.8574,22.8264,22.8419,41600.0
2013-06-05 12:15:00,29.48,29.51,29.47,29.48,75500.0,22.8419,22.8652,22.8342,22.8419,75500.0
2013-06-05 12:20:00,29.48,29.5,29.47,29.5,41900.0,22.8419,22.8574,22.8342,22.8574,41900.0
2013-06-05 12:25:00,29.5,29.51,29.49,29.49,52500.0,22.8574,22.8652,22.8497,22.8497,52500.0
2013-06-05 12:30:00,29.49,29.5,29.47,29.47,40000.0,22.8497,22.8574,22.8342,22.8342,40000.0
2013-06-05 12:35:00,29.47,29.48,29.41,29.41,87500.0,22.8342,22.8419,22.7877,22.7877,87500.0
2013-06-05 12:40:00,29.42,29.46,29.42,29.45,73900.0,22.7954,22.8264,22.7954,22.8187,73900.0
2013-06-05 12:45:00,29.45,29.47,29.44,29.47,54800.0,22.8187,22.8342,22.8109,22.8342,54800.0
2013-06-05 12:50:00,29.47,29.48,29.45,29.47,46600.0,22.8342,22.8419,22.8187,22.8342,46600.0
2013-06-05 12:55:00,29.46,29.48,29.43,29.45,84700.0,22.8264,22.8419,22.8032,22.8187,84700.0
2013-06-05 13:00:00,29.45,29.5,29.44,29.46,76800.0,22.8187,22.8574,22.8109,22.8264,76800.0
2013-06-05 13:05:00,29.45,29.46,29.44,29.45,60200.0,22.8187,22.8264,22.8109,22.8187,60200.0
2013-06-05 13:10:00,29.45,29.45,29.41,29.41,73400.0,22.8187,22.8187,22.7877,22.7877,73400.0
2013-06-05 13:15:00,29.41,29.45,29.4,29.45,72000.0,22.7877,22.8187,22.7799,22.8187,72000.0
2013-06-05 13:20:00,29.44,29.45,29.41,29.45,82400.0,22.8109,22.8187,22.7877,22.8187,82400.0
2013-06-05 13:25:00,29.44,29.48,29.4,29.43,66900.0,22.8109,22.8419,22.7799,22.8032,66900.0
2013-06-05 13:30:00,29.43,29.44,29.41,29.42,42500.0,22.8032,22.8109,22.7877,22.7954,42500.0
2013-06-05 13:35:00,29.42,29.46,29.41,29.45,59300.0,22.7954,22.8264,22.7877,22.8187,59300.0
2013-06-05 13:40:00,29.45,29.5,29.44,29.46,38900.0,22.8187,22.8574,22.8109,22.8264,38900.0
2013-06-05 13:45:00,29.47,29.47,29.44,29.45,21900.0,22.8342,22.8342,22.8109,22.8187,21900.0
2013-06-05 13:50:00,29.45,29.45,29.42,29.42,34500.0,22.8187,22.8187,22.7954,22.7954,34500.0
2013-06-05 13:55:00,29.41,29.43,29.38,29.42,66600.0,22.7877,22.8032,22.7644,22.7954,66600.0
2013-06-05 14:00:00,29.41,29.43,29.39,29.42,52400.0,22.7877,22.8032,22.7722,22.7954,52400.0
2013-06-05 14:05:00,29.42,29.45,29.4,29.44,61200.0,22.7954,22.8187,22.7799,22.8109,61200.0
2013-06-05 14:10:00,29.44,29.44,29.39,29.39,37100.0,22.8109,22.8109,22.7722,22.7722,37100.0
2013-06-05 14:15:00,29.4,29.44,29.39,29.43,40600.0,22.7799,22.8109,22.7722,22.8032,40600.0
2013-06-05 14:20:00,29.43,29.43,29.39,29.4,112700.0,22.8032,22.8032,22.7722,22.7799,112700.0
2013-06-05 14:25:00,29.4,29.42,29.38,29.42,169100.0,22.7799,22.7954,22.7644,22.7954,169100.0
2013-06-05 14:30:00,29.42,29.42,29.37,29.4,109000.0,22.7954,22.7954,22.7567,22.7799,109000.0
2013-06-05 14:35:00,29.4,29.42,29.4,29.41,48800.0,22.7799,22.7954,22.7799,22.7877,48800.0
2013-06-05 14:40:00,29.41,29.43,29.39,29.43,42700.0,22.7877,22.8032,22.7722,22.8032,42700.0
2013-06-05 14:45:00,29.44,29.46,29.43,29.45,37700.0,22.8109,22.8264,22.8032,22.8187,37700.0
2013-06-05 14:50:00,29.46,29.47,29.41,29.41,52700.0,22.8264,22.8342,22.7877,22.7877,52700.0
2013-06-05 14:55:00,29.41,29.49,29.41,29.48,208300.0,22.7877,22.8497,22.7877,22.8419,208300.0
2013-06-05 15:00:00,29.47,29.52,29.46,29.49,209600.0,22.8342,22.8729,22.8264,22.8497,209600.0
2013-06-05 15:05:00,29.49,29.51,29.46,29.46,73400.0,22.8497,22.8652,22.8264,22.8264,73400.0
2013-06-05 15:10:00,29.46,29.5,29.44,29.49,62100.0,22.8264,22.8574,22.8109,22.8497,62100.0
2013-06-05 15:15:00,29.5,29.54,29.48,29.52,88100.0,22.8574,22.8884,22.8419,22.8729,88100.0
2013-06-05 15:20:00,29.51,29.52,29.45,29.51,111300.0,22.8652,22.8729,22.8187,22.8652,111300.0
2013-06-05 15:25:00,29.51,29.57,29.51,29.54,97700.0,22.8652,22.9117,22.8652,22.8884,97700.0
2013-06-05 15:30:00,29.55,29.56,29.52,29.54,100800.0,22.8962,22.9039,22.8729,22.8884,100800.0
2013-06-05 15:35:00,29.54,29.59,29.54,29.58,82700.0,22.8884,22.9271,22.8884,22.9194,82700.0
2013-06-05 15:40:00,29.58,29.58,29.55,29.57,257700.0,22.9194,22.9194,22.8962,22.9117,257700.0
2013-06-05 15:45:00,29.57,29.58,29.52,29.55,176600.0,22.9117,22.9194,22.8729,22.8962,176600.0
2013-06-05 15:50:00,29.54,29.55,29.47,29.49,189700.0,22.8884,22.8962,22.8342,22.8497,189700.0
2013-06-05 15:55:00,29.48,29.56,29.46,29.46,317900.0,22.8419,22.9039,22.8264,22.8264,317900.0
2013-06-06 09:30:00,29.51,29.55,29.33,29.41,209600.0,22.8652,22.8962,22.7257,22.7877,209600.0
2013-06-06 09:35:00,29.4,29.48,29.34,29.34,90100.0,22.7799,22.8419,22.7334,22.7334,90100.0
2013-06-06 09:40:00,29.34,29.48,29.32,29.48,208700.0,22.7334,22.8419,22.7179,22.8419,208700.0
2013-06-06 09:45:00,29.47,29.53,29.42,29.53,191400.0,22.8342,22.8807,22.7954,22.8807,191400.0
2013-06-06 09:50:00,29.53,29.58,29.49,29.54,164800.0,22.8807,22.9194,22.8497,22.8884,164800.0
2013-06-06 09:55:00,29.54,29.55,29.48,29.48,268600.0,22.8884,22.8962,22.8419,22.8419,268600.0
2013-06-06 10:00:00,29.49,29.54,29.49,29.52,76800.0,22.8497,22.8884,22.8497,22.8729,76800.0
2013-06-06 10:05:00,29.53,29.55,29.49,29.53,99300.0,22.8807,22.8962,22.8497,22.8807,99300.0
2013-06-06 10:10:00,29.53,29.53,29.48,29.5,122500.0,22.8807,22.8807,22.8419,22.8574,122500.0
2013-06-06 10:15:00,29.5,29.53,29.46,29.49,115100.0,22.8574,22.8807,22.8264,22.8497,115100.0
2013-06-06 10:20:00,29.48,29.5,29.43,29.45,122200.0,22.8419,22.8574,22.8032,22.8187,122200.0
2013-06-06 10:25:00,29.45,29.48,29.44,29.45,88800.0,22.8187,22.8419,22.8109,22.8187,88800.0
2013-06-06 10:30:00,29.45,29.5,29.44,29.48,66300.0,22.8187,22.8574,22.8109,22.8419,66300.0
2013-06-06 10:35:00,29.48,29.48,29.45,29.45,80300.0,22.8419,22.8419,22.8187,22.8187,80300.0
2013-06-06 10:40:00,29.45,29.48,29.44,29.46,76200.0,22.8187,22.8419,22.8109,22.8264,76200.0
2013-06-06 10:45:00,29.46,29.48,29.45,29.46,49900.0,22.8264,22.8419,22.8187,22.8264,49900.0
2013-06-06 10:50:00,29.47,29.52,29.46,29.49,119900.0,22.8342,22.8729,22.8264,22.8497,119900.0
2013-06-06 10:55:00,29.5,29.53,29.49,29.52,99800.0,22.8574,22.8807,22.8497,22.8729,99800.0
2013-06-06 11:00:00,29.52,29.52,29.45,29.48,56800.0,22.8729,22.8729,22.8187,22.8419,56800.0
2013-06-06 11:05:00,29.48,29.52,29.47,29.48,80400.0,22.8419,22.8729,22.8342,22.8419,80400.0
2013-06-06 11:10:00,29.48,29.52,29.48,29.49,136500.0,22.8419,22.8729,22.8419,22.8497,136500.0
2013-06-06 11:15:00,29.49,29.49,29.44,29.48,79200.0,22.8497,22.8497,22.8109,22.8419,79200.0
2013-06-06 11:20:00,29.47,29.47,29.38,29.4,60500.0,22.8342,22.8342,22.7644,22.7799,60500.0
2013-06-06 11:25:00,29.4,29.42,29.38,29.42,82600.0,22.7799,22.7954,22.7644,22.7954,82600.0
2013-06-06 11:30:00,29.41,29.42,29.35,29.38,56500.0,22.7877,22.7954,22.7412,22.7644,56500.0
2013-06-06 11:35:00,29.39,29.44,29.37,29.43,195700.0,22.7722,22.8109,22.7567,22.8032,195700.0
2013-06-06 11:40:00,29.44,29.44,29.4,29.4,18000.0,22.8109,22.8109,22.7799,22.7799,18000.0
2013-06-06 11:45:00,29.4,29.42,29.38,29.41,31900.0,22.7799,22.7954,22.7644,22.7877,31900.0
2013-06-06 11:50:00,29.41,29.41,29.32,29.34,56800.0,22.7877,22.7877,22.7179,22.7334,56800.0
2013-06-06 11:55:00,29.33,29.33,29.25,29.27,67800.0,22.7257,22.7257,22.6637,22.6792,67800.0
2013-06-06 12:00:00,29.26,29.3,29.25,29.26,62800.0,22.6715,22.7024,22.6637,22.6715,62800.0
2013-06-06 12:05:00,29.26,29.27,29.19,29.21,86400.0,22.6715,22.6792,22.6172,22.6327,86400.0
2013-06-06 12:10:00,29.21,29.22,29.16,29.16,51900.0,22.6327,22.6405,22.594,22.594,51900.0
2013-06-06 12:15:00,29.16,29.21,29.15,29.16,64400.0,22.594,22.6327,22.5862,22.594,64400.0
2013-06-06 12:20:00,29.16,29.19,29.14,29.15,82600.0,22.594,22.6172,22.5785,22.5862,82600.0
2013-06-06 12:25:00,29.14,29.15,29.1,29.14,151400.0,22.5785,22.5862,22.5475,22.5785,151400.0
2013-06-06 12:30:00,29.14,29.17,29.1,29.17,148300.0,22.5785,22.6017,22.5475,22.6017,148300.0
2013-06-06 12:35:00,29.17,29.2,29.13,29.14,136500.0,22.6017,22.625,22.5707,22.5785,136500.0
2013-06-06 12:40:00,29.14,29.17,29.12,29.16,124100.0,22.5785,22.6017,22.563,22.594,124100.0
2013-06-06 12:45:00,29.16,29.16,29.11,29.14,121900.0,22.594,22.594,22.5552,22.5785,121900.0
2013-06-06 12:50:00,29.14,29.14,29.08,29.09,100500.0,22.5785,22.5785,22.532,22.5397,100500.0
2013-06-06 12:55:00,29.09,29.15,29.08,29.14,87000.0,22.5397,22.5862,22.532,22.5785,87000.0
2013-06-06 13:00:00,29.14,29.17,29.14,29.15,69800.0,22.5785,22.6017,22.5785,22.5862,69800.0
2013-06-06 13:05:00,29.14,29.19,29.14,29.17,81700.0,22.5785,22.6172,22.5785,22.6017,81700.0
2013-06-06 13:10:00,29.16,29.17,29.13,29.16,146800.0,22.594,22.6017,22.5707,22.594,146800.0
2013-06-06 13:15:00,29.15,29.17,29.14,29.15,54600.0,22.5862,22.6017,22.5785,22.5862,54600.0
2013-06-06 13:20:00,29.16,29.16,29.12,29.13,62700.0,22.594,22.594,22.563,22.5707,62700.0
2013-06-06 13:25:00,29.13,29.14,29.1,29.13,90500.0,22.5707,22.5785,22.5475,22.5707,90500.0
2013-06-06 13:30:00,29.13,29.14,29.11,29.12,37800.0,22.5707,22.5785,22.5552,22.563,37800.0
2013-06-06 13:35:00,29.12,29.14,29.11,29.13,49900.0,22.563,22.5785,22.5552,22.5707,49900.0
2013-06-06 13:40:00,29.13,29.14,29.1,29.12,64200.0,22.5707,22.5785,22.5475,22.563,64200.0
2013-06-06 13:45:00,29.13,29.15,29.12,29.15,61700.0,22.5707,22.5862,22.563,22.5862,61700.0
2013-06-06 13:50:00,29.15,29.17,29.14,29.16,79500.0,22.5862,22.6017,22.5785,22.594,79500.0
2013-06-06 13:55:00,29.16,29.16,29.12,29.14,58600.0,22.594,22.594,22.563,22.5785,58600.0
2013-06-06 14:00:00,29.15,29.15,29.1,29.12,98700.0,22.5862,22.5862,22.5475,22.563,98700.0
2013-06-06 14:05:00,29.13,29.14,29.09,29.13,135000.0,22.5707,22.5785,22.5397,22.5707,135000.0
2013-06-06 14:10:00,29.13,29.15,29.12,29.14,145300.0,22.5707,22.5862,22.563,22.5785,145300.0
2013-06-06 14:15:00,29.13,29.14,29.11,29.13,70600.0,22.5707,22.5785,22.5552,22.5707,70600.0
2013-06-06 14:20:00,29.13,29.17,29.13,29.17,133900.0,22.5707,22.6017,22.5707,22.6017,133900.0
2013-06-06 14:25:00,29.17,29.19,29.16,29.18,46100.0,22.6017,22.6172,22.594,22.6095,46100.0
2013-06-06 14:30:00,29.19,29.19,29.15,29.16,46500.0,22.6172,22.6172,22.5862,22.594,46500.0
2013-06-06 14:35:00,29.16,29.19,29.14,29.17,44000.0,22.594,22.6172,22.5785,22.6017,44000.0
2013-06-06 14:40:00,29.17,29.2,29.17,29.19,79100.0,22.6017,22.625,22.6017,22.6172,79100.0
2013-06-06 14:45:00,29.19,29.2,29.17,29.2,71200.0,22.6172,22.625,22.6017,22.625,71200.0
2013-06-06 14:50:00,29.2,29.25,29.2,29.2,191500.0,22.625,22.6637,22.625,22.625,191500.0
2013-06-06 14:55:00,29.2,29.22,29.19,29.21,102000.0,22.625,22.6405,22.6172,22.6327,102000.0
2013-06-06 15:00:00,29.21,29.23,29.2,29.21,88500.0,22.6327,22.6482,22.625,22.6327,88500.0
2013-06-06 15:05:00,29.2,29.22,29.19,29.21,76200.0,22.625,22.6405,22.6172,22.6327,76200.0
2013-06-06 15:10:00,29.21,29.23,29.15,29.18,112400.0,22.6327,22.6482,22.5862,22.6095,112400.0
2013-06-06 15:15:00,29.19,29.21,29.17,29.2,164100.0,22.6172,22.6327,22.6017,22.625,164100.0
2013-06-06 15:20:00,29.19,29.21,29.17,29.18,149700.0,22.6172,22.6327,22.6017,22.6095,149700.0
2013-06-06 15:25:00,29.18,29.21,29.17,29.19,100400.0,22.6095,22.6327,22.6017,22.6172,100400.0
2013-06-06 15:30:00,29.2,29.25,29.2,29.25,136000.0,22.625,22.6637,22.625,22.6637,136000.0
2013-06-06 15:35:00,29.25,29.29,29.23,29.24,166600.0,22.6637,22.6947,22.6482,22.656,166600.0
2013-06-06 15:40:00,29.24,29.25,29.17,29.17,261100.0,22.656,22.6637,22.6017,22.6017,261100.0
2013-06-06 15:45:00,29.18,29.19,29.15,29.19,291500.0,22.6095,22.6172,22.5862,22.6172,291500.0
2013-06-06 15:50:00,29.19,29.25,29.19,29.24,342500.0,22.6172,22.6637,22.6172,22.656,342500.0
2013-06-06 15:55:00,29.24,29.28,29.22,29.28,359600.0,22.656,22.687,22.6405,22.687,359600.0
2013-06-07 09:30:00,29.54,29.55,29.35,29.36,388600.0,22.8884,22.8962,22.7412,22.7489,388600.0
2013-06-07 09:35:00,29.36,29.43,29.32,29.42,122200.0,22.7489,22.8032,22.7179,22.7954,122200.0
2013-06-07 09:40:00,29.42,29.43,29.31,29.34,133900.0,22.7954,22.8032,22.7102,22.7334,133900.0
2013-06-07 09:45:00,29.34,29.48,29.32,29.38,176300.0,22.7334,22.8419,22.7179,22.7644,176300.0
2013-06-07 09:50:00,29.38,29.53,29.37,29.53,173000.0,22.7644,22.8807,22.7567,22.8807,173000.0
2013-06-07 09:55:00,29.52,29.52,29.46,29.49,125700.0,22.8729,22.8729,22.8264,22.8497,125700.0
2013-06-07 10:00:00,29.49,29.65,29.49,29.62,188700.0,22.8497,22.9736,22.8497,22.9504,188700.0
2013-06-07 10:05:00,29.63,29.75,29.61,29.75,103900.0,22.9581,23.0511,22.9426,23.0511,103900.0
2013-06-07 10:10:00,29.75,29.82,29.75,29.82,111600.0,23.0511,23.1054,23.0511,23.1054,111600.0
2013-06-07 10:15:00,29.82,29.91,29.82,29.88,371400.0,23.1054,23.1751,23.1054,23.1518,371400.0
2013-06-07 10:20:00,29.88,29.9,29.82,29.89,272400.0,23.1518,23.1673,23.1054,23.1596,272400.0
2013-06-07 10:25:00,29.89,29.96,29.89,29.94,139400.0,23.1596,23.2138,23.1596,23.1983,139400.0
2013-06-07 10:30:00,29.95,29.95,29.85,29.85,162400.0,23.2061,23.2061,23.1286,23.1286,162400.0
2013-06-07 10:35:00,29.85,29.87,29.81,29.83,108700.0,23.1286,23.1441,23.0976,23.1131,108700.0
2013-06-07 10:40:00,29.83,29.86,29.78,29.8,111200.0,23.1131,23.1364,23.0744,23.0899,111200.0
2013-06-07 10:45:00,29.8,29.81,29.75,29.77,103100.0,23.0899,23.0976,23.0511,23.0666,103100.0
2013-06-07 10:50:00,29.78,29.8,29.69,29.7,161100.0,23.0744,23.0899,23.0046,23.0124,161100.0
2013-06-07 10:55:00,29.7,29.72,29.68,29.68,120600.0,23.0124,23.0279,22.9969,22.9969,120600.0
2013-06-07 11:00:00,29.68,29.7,29.67,29.69,210500.0,22.9969,23.0124,22.9891,23.0046,210500.0
2013-06-07 11:05:00,29.68,29.69,29.66,29.68,100400.0,22.9969,23.0046,22.9814,22.9969,100400.0
2013-06-07 11:10:00,29.67,29.68,29.61,29.63,185200.0,22.9891,22.9969,22.9426,22.9581,185200.0
2013-06-07 11:15:00,29.63,29.74,29.63,29.73,101600.0,22.9581,23.0434,22.9581,23.0356,101600.0
2013-06-07 11:20:00,29.73,29.78,29.72,29.78,126000.0,23.0356,23.0744,23.0279,23.0744,126000.0
2013-06-07 11:25:00,29.77,29.82,29.77,29.8,33100.0,23.0666,23.1054,23.0666,23.0899,33100.0
2013-06-07 11:30:00,29.81,29.84,29.79,29.81,55000.0,23.0976,23.1209,23.0821,23.0976,55000.0
2013-06-07 11:35:00,29.81,29.84,29.75,29.76,82100.0,23.0976,23.1209,23.0511,23.0589,82100.0
2013-06-07 11:40:00,29.76,29.8,29.73,29.8,52600.0,23.0589,23.0899,23.0356,23.0899,52600.0
2013-06-07 11:45:00,29.79,29.79,29.76,29.78,38000.0,23.0821,23.0821,23.0589,23.0744,38000.0
2013-06-07 11:50:00,29.77,29.79,29.75,29.76,63300.0,23.0666,23.0821,23.0511,23.0589,63300.0
2013-06-07 11:55:00,29.75,29.76,29.71,29.72,78600.0,23.0511,23.0589,23.0201,23.0279,78600.0
2013-06-07 12:00:00,29.71,29.73,29.7,29.71,68000.0,23.0201,23.0356,23.0124,23.0201,68000.0
2013-06-07 12:05:00,29.71,29.74,29.68,29.68,87300.0,23.0201,23.0434,22.9969,22.9969,87300.0
2013-06-07 12:10:00,29.68,29.71,29.68,29.71,17200.0,22.9969,23.0201,22.9969,23.0201,17200.0
2013-06-07 12:15:00,29.72,29.73,29.71,29.71,28200.0,23.0279,23.0356,23.0201,23.0201,28200.0
2013-06-07 12:20:00,29.71,29.74,29.71,29.74,16600.0,23.0201,23.0434,23.0201,23.0434,16600.0
2013-06-07 12:25:00,29.74,29.74,29.69,29.72,29800.0,23.0434,23.0434,23.0046,23.0279,29800.0
2013-06-07 12:30:00,29.73,29.74,29.7,29.7,38600.0,23.0356,23.0434,23.0124,23.0124,38600.0
2013-06-07 12:35:00,29.7,29.72,29.7,29.71,33600.0,23.0124,23.0279,23.0124,23.0201,33600.0
2013-06-07 12:40:00,29.72,29.73,29.7,29.71,36100.0,23.0279,23.0356,23.0124,23.0201,36100.0
2013-06-07 12:45:00,29.71,29.71,29.67,29.67,73200.0,23.0201,23.0201,22.9891,22.9891,73200.0
2013-06-07 12:50:00,29.68,29.71,29.66,29.67,42900.0,22.9969,23.0201,22.9814,22.9891,42900.0
2013-06-07 12:55:00,29.68,29.7,29.67,29.69,15100.0,22.9969,23.0124,22.9891,23.0046,15100.0
2013-06-07 13:00:00,29.69,29.73,29.69,29.71,26200.0,23.0046,23.0356,23.0046,23.0201,26200.0
2013-06-07 13:05:00,29.72,29.75,29.7,29.75,25500.0,23.0279,23.0511,23.0124,23.0511,25500.0
2013-06-07 13:10:00,29.73,29.75,29.72,29.74,29800.0,23.0356,23.0511,23.0279,23.0434,29800.0
2013-06-07 13:15:00,29.74,29.76,29.74,29.75,15100.0,23.0434,23.0589,23.0434,23.0511,15100.0
2013-06-07 13:20:00,29.75,29.76,29.73,29.73,46800.0,23.0511,23.0589,23.0356,23.0356,46800.0
2013-06-07 13:25:00,29.73,29.77,29.73,29.76,42500.0,23.0356,23.0666,23.0356,23.0589,42500.0
2013-06-07 13:30:00,29.75,29.78,29.73,29.74,29700.0,23.0511,23.0744,23.0356,23.0434,29700.0
2013-06-07 13:35:00,29.74,29.76,29.73,29.74,60900.0,23.0434,23.0589,23.0356,23.0434,60900.0
2013-06-07 13:40:00,29.74,29.75,29.71,29.73,74600.0,23.0434,23.0511,23.0201,23.0356,74600.0
2013-06-07 13:45:00,29.73,29.75,29.73,29.74,35800.0,23.0356,23.0511,23.0356,23.0434,35800.0
2013-06-07 13:50:00,29.74,29.76,29.73,29.75,43100.0,23.0434,23.0589,23.0356,23.0511,43100.0
2013-06-07 13:55:00,29.76,29.77,29.7,29.7,62200.0,23.0589,23.0666,23.0124,23.0124,62200.0
2013-06-07 14:00:00,29.71,29.72,29.7,29.72,58200.0,23.0201,23.0279,23.0124,23.0279,58200.0
2013-06-07 14:05:00,29.71,29.72,29.7,29.72,36600.0,23.0201,23.0279,23.0124,23.0279,36600.0
2013-06-07 14:10:00,29.71,29.71,29.69,29.7,38100.0,23.0201,23.0201,23.0046,23.0124,38100.0
2013-06-07 14:15:00,29.71,29.71,29.69,29.71,40400.0,23.0201,23.0201,23.0046,23.0201,40400.0
2013-06-07 14:20:00,29.71,29.73,29.65,29.66,83700.0,23.0201,23.0356,22.9736,22.9814,83700.0
2013-06-07 14:25:00,29.67,29.67,29.62,29.66,117500.0,22.9891,22.9891,22.9504,22.9814,117500.0
2013-06-07 14:30:00,29.66,29.69,29.64,29.68,65900.0,22.9814,23.0046,22.9659,22.9969,65900.0
2013-06-07 14:35:00,29.68,29.71,29.66,29.66,67000.0,22.9969,23.0201,22.9814,22.9814,67000.0
2013-06-07 14:40:00,29.66,29.68,29.65,29.68,40100.0,22.9814,22.9969,22.9736,22.9969,40100.0
2013-06-07 14:45:00,29.68,29.7,29.66,29.69,80300.0,22.9969,23.0124,22.9814,23.0046,80300.0
2013-06-07 14:50:00,29.69,29.71,29.67,29.68,81000.0,23.0046,23.0201,22.9891,22.9969,81000.0
2013-06-07 14:55:00,29.68,29.72,29.67,29.71,59700.0,22.9969,23.0279,22.9891,23.0201,59700.0
2013-06-07 15:00:00,29.71,29.75,29.71,29.75,74400.0,23.0201,23.0511,23.0201,23.0511,74400.0
2013-06-07 15:05:00,29.75,29.75,29.71,29.71,52300.0,23.0511,23.0511,23.0201,23.0201,52300.0
2013-06-07 15:10:00,29.72,29.73,29.69,29.7,65400.0,23.0279,23.0356,23.0046,23.0124,65400.0
2013-06-07 15:15:00,29.7,29.75,29.69,29.74,60000.0,23.0124,23.0511,23.0046,23.0434,60000.0
2013-06-07 15:20:00,29.73,29.75,29.71,29.72,67300.0,23.0356,23.0511,23.0201,23.0279,67300.0
2013-06-07 15:25:00,29.73,29.74,29.7,29.71,70500.0,23.0356,23.0434,23.0124,23.0201,70500.0
2013-06-07 15:30:00,29.71,29.76,29.7,29.74,111100.0,23.0201,23.0589,23.0124,23.0434,111100.0
2013-06-07 15:35:00,29.74,29.77,29.73,29.75,85400.0,23.0434,23.0666,23.0356,23.0511,85400.0
2013-06-07 15:40:00,29.75,29.79,29.74,29.79,101600.0,23.0511,23.0821,23.0434,23.0821,101600.0
2013-06-07 15:45:00,29.79,29.85,29.77,29.84,172000.0,23.0821,23.1286,23.0666,23.1209,172000.0
2013-06-07 15:50:00,29.84,29.89,29.82,29.89,354000.0,23.1209,23.1596,23.1054,23.1596,354000.0
2013-06-07 15:55:00,29.88,29.89,29.85,29.85,566400.0,23.1518,23.1596,23.1286,23.1286,566400.0
2013-06-10 09:30:00,29.86,29.86,29.68,29.7,189000.0,23.1364,23.1364,22.9969,23.0124,189000.0
2013-06-10 09:35:00,29.7,29.78,29.65,29.66,191000.0,23.0124,23.0744,22.9736,22.9814,191000.0
2013-06-10 09:40:00,29.66,29.71,29.61,29.61,86800.0,22.9814,23.0201,22.9426,22.9426,86800.0
2013-06-10 09:45:00,29.6,29.66,29.55,29.62,156200.0,22.9349,22.9814,22.8962,22.9504,156200.0
2013-06-10 09:50:00,29.62,29.62,29.46,29.5,99400.0,22.9504,22.9504,22.8264,22.8574,99400.0
2013-06-10 09:55:00,29.5,29.59,29.49,29.53,318500.0,22.8574,22.9271,22.8497,22.8807,318500.0
2013-06-10 10:00:00,29.53,29.57,29.49,29.57,98600.0,22.8807,22.9117,22.8497,22.9117,98600.0
2013-06-10 10:05:00,29.57,29.61,29.55,29.58,151800.0,22.9117,22.9426,22.8962,22.9194,151800.0
2013-06-10 10:10:00,29.58,29.63,29.55,29.58,91100.0,22.9194,22.9581,22.8962,22.9194,91100.0
2013-06-10 10:15:00,29.59,29.63,29.56,29.62,62500.0,22.9271,22.9581,22.9039,22.9504,62500.0
2013-06-10 10:20:00,29.63,29.7,29.61,29.69,65800.0,22.9581,23.0124,22.9426,23.0046,65800.0
2013-06-10 10:25:00,29.69,29.81,29.68,29.8,271600.0,23.0046,23.0976,22.9969,23.0899,271600.0
2013-06-10 10:30:00,29.8,29.93,29.8,29.92,232200.0,23.0899,23.1906,23.0899,23.1828,232200.0
2013-06-10 10:35:00,29.92,29.97,29.91,29.96,224800.0,23.1828,23.2216,23.1751,23.2138,224800.0
2013-06-10 10:40:00,29.96,30.03,29.96,30.01,212500.0,23.2138,23.2681,23.2138,23.2526,212500.0
2013-06-10 10:45:00,30.01,30.05,30.0,30.02,157100.0,23.2526,23.2836,23.2448,23.2603,157100.0
2013-06-10 10:50:00,30.01,30.04,30.0,30.03,119600.0,23.2526,23.2758,23.2448,23.2681,119600.0
2013-06-10 10:55:00,30.03,30.04,29.96,29.96,50400.0,23.2681,23.2758,23.2138,23.2138,50400.0
2013-06-10 11:00:00,29.97,30.0,29.93,29.94,81300.0,23.2216,23.2448,23.1906,23.1983,81300.0
2013-06-10 11:05:00,29.93,30.02,29.93,30.0,103400.0,23.1906,23.2603,23.1906,23.2448,103400.0
2013-06-10 11:10:00,29.99,30.02,29.97,30.02,52500.0,23.2371,23.2603,23.2216,23.2603,52500.0
2013-06-10 11:15:00,30.01,30.01,29.95,29.99,54300.0,23.2526,23.2526,23.2061,23.2371,54300.0
2013-06-10 11:20:00,29.99,30.02,29.98,30.01,52900.0,23.2371,23.2603,23.2293,23.2526,52900.0
2013-06-10 11:25:00,30.01,30.05,29.99,30.04,111100.0,23.2526,23.2836,23.2371,23.2758,111100.0
2013-06-10 11:30:00,30.03,30.09,30.02,30.05,206500.0,23.2681,23.3146,23.2603,23.2836,206500.0
2013-06-10 11:35:00,30.05,30.12,30.05,30.1,144100.0,23.2836,23.3378,23.2836,23.3223,144100.0
2013-06-10 11:40:00,30.1,30.18,30.09,30.17,136800.0,23.3223,23.3843,23.3146,23.3765,136800.0
2013-06-10 11:45:00,30.17,30.17,30.05,30.06,82500.0,23.3765,23.3765,23.2836,23.2913,82500.0
2013-06-10 11:50:00,30.06,30.08,30.03,30.05,46800.0,23.2913,23.3068,23.2681,23.2836,46800.0
2013-06-10 11:55:00,30.05,30.07,30.02,30.05,135200.0,23.2836,23.2991,23.2603,23.2836,135200.0
2013-06-10 12:00:00,30.06,30.14,30.05,30.1,271900.0,23.2913,23.3533,23.2836,23.3223,271900.0
2013-06-10 12:05:00,30.1,30.15,30.09,30.11,171800.0,23.3223,23.3611,23.3146,23.3301,171800.0
2013-06-10 12:10:00,30.11,30.15,30.1,30.14,68500.0,23.3301,23.3611,23.3223,23.3533,68500.0
2013-06-10 12:15:00,30.14,30.15,30.07,30.09,87000.0,23.3533,23.3611,23.2991,23.3146,87000.0
2013-06-10 12:20:00,30.1,30.1,30.06,30.06,57800.0,23.3223,23.3223,23.2913,23.2913,57800.0
2013-06-10 12:25:00,30.05,30.07,30.01,30.02,51500.0,23.2836,23.2991,23.2526,23.2603,51500.0
2013-06-10 12:30:00,30.01,30.04,29.98,29.99,72300.0,23.2526,23.2758,23.2293,23.2371,72300.0
2013-06-10 12:35:00,29.99,30.0,29.95,29.96,40000.0,23.2371,23.2448,23.2061,23.2138,40000.0
2013-06-10 12:40:00,29.97,29.98,29.93,29.93,57600.0,23.2216,23.2293,23.1906,23.1906,57600.0
2013-06-10 12:45:00,29.94,29.97,29.92,29.93,57100.0,23.1983,23.2216,23.1828,23.1906,57100.0
2013-06-10 12:50:00,29.93,29.94,29.87,29.88,84200.0,23.1906,23.1983,23.1441,23.1518,84200.0
2013-06-10 12:55:00,29.88,29.9,29.86,29.88,47000.0,23.1518,23.1673,23.1364,23.1518,47000.0
2013-06-10 13:00:00,29.87,29.89,29.86,29.89,37600.0,23.1441,23.1596,23.1364,23.1596,37600.0
2013-06-10 13:05:00,29.88,29.9,29.86,29.86,68800.0,23.1518,23.1673,23.1364,23.1364,68800.0
2013-06-10 13:10:00,29.87,29.87,29.85,29.85,28100.0,23.1441,23.1441,23.1286,23.1286,28100.0
2013-06-10 13:15:00,29.86,29.91,29.85,29.91,75400.0,23.1364,23.1751,23.1286,23.1751,75400.0
2013-06-10 13:20:00,29.91,29.94,29.9,29.94,72000.0,23.1751,23.1983,23.1673,23.1983,72000.0
2013-06-10 13:25:00,29.94,29.95,29.91,29.94,65100.0,23.1983,23.2061,23.1751,23.1983,65100.0
2013-06-10 13:30:00,29.94,29.94,29.89,29.9,51200.0,23.1983,23.1983,23.1596,23.1673,51200.0
2013-06-10 13:35:00,29.89,29.89,29.86,29.87,17600.0,23.1596,23.1596,23.1364,23.1441,17600.0
2013-06-10 13:40:00,29.87,29.87,29.84,29.86,59000.0,23.1441,23.1441,23.1209,23.1364,59000.0
2013-06-10 13:45:00,29.85,29.86,29.83,29.83,23100.0,23.1286,23.1364,23.1131,23.1131,23100.0
2013-06-10 13:50:00,29.83,29.89,29.8,29.88,118700.0,23.1131,23.1596,23.0899,23.1518,118700.0
2013-06-10 13:55:00,29.89,29.92,29.89,29.91,52100.0,23.1596,23.1828,23.1596,23.1751,52100.0
2013-06-10 14:00:00,29.91,29.92,29.89,29.9,90700.0,23.1751,23.1828,23.1596,23.1673,90700.0
2013-06-10 14:05:00,29.9,29.93,29.9,29.9,52700.0,23.1673,23.1906,23.1673,23.1673,52700.0
2013-06-10 14:10:00,29.9,29.91,29.86,29.87,55900.0,23.1673,23.1751,23.1364,23.1441,55900.0
2013-06-10 14:15:00,29.88,29.88,29.83,29.83,70800.0,23.1518,23.1518,23.1131,23.1131,70800.0
2013-06-10 14:20:00,29.83,29.84,29.82,29.82,14200.0,23.1131,23.1209,23.1054,23.1054,14200.0
2013-06-10 14:25:00,29.82,29.87,29.82,29.85,55100.0,23.1054,23.1441,23.1054,23.1286,55100.0
2013-06-10 14:30:00,29.86,29.88,29.85,29.87,63600.0,23.1364,23.1518,23.1286,23.1441,63600.0
2013-06-10 14:35:00,29.87,29.87,29.83,29.84,66800.0,23.1441,23.1441,23.1131,23.1209,66800.0
2013-06-10 14:40:00,29.83,29.84,29.81,29.82,53900.0,23.1131,23.1209,23.0976,23.1054,53900.0
2013-06-10 14:45:00,29.82,29.88,29.82,29.86,63600.0,23.1054,23.1518,23.1054,23.1364,63600.0
2013-06-10 14:50:00,29.86,29.9,29.84,29.9,47100.0,23.1364,23.1673,23.1209,23.1673,47100.0
2013-06-10 14:55:00,29.89,29.92,29.87,29.91,48100.0,23.1596,23.1828,23.1441,23.1751,48100.0
2013-06-10 15:00:00,29.92,29.92,29.87,29.9,64000.0,23.1828,23.1828,23.1441,23.1673,64000.0
2013-06-10 15:05:00,29.89,29.9,29.84,29.88,108900.0,23.1596,23.1673,23.1209,23.1518,108900.0
2013-06-10 15:10:00,29.88,29.88,29.82,29.82,100900.0,23.1518,23.1518,23.1054,23.1054,100900.0
2013-06-10 15:15:00,29.82,29.82,29.79,29.79,102100.0,23.1054,23.1054,23.0821,23.0821,102100.0
2013-06-10 15:20:00,29.8,29.81,29.76,29.78,84700.0,23.0899,23.0976,23.0589,23.0744,84700.0
2013-06-10 15:25:00,29.77,29.8,29.74,29.8,123600.0,23.0666,23.0899,23.0434,23.0899,123600.0
2013-06-10 15:30:00,29.8,29.81,29.76,29.76,75400.0,23.0899,23.0976,23.0589,23.0589,75400.0
2013-06-10 15:35:00,29.77,29.79,29.76,29.77,79400.0,23.0666,23.0821,23.0589,23.0666,79400.0
2013-06-10 15:40:00,29.77,29.78,29.73,29.74,183800.0,23.0666,23.0744,23.0356,23.0434,183800.0
2013-06-10 15:45:00,29.75,29.76,29.69,29.7,324400.0,23.0511,23.0589,23.0046,23.0124,324400.0
2013-06-10 15:50:00,29.7,29.71,29.6,29.6,860200.0,23.0124,23.0201,22.9349,22.9349,860200.0
2013-06-10 15:55:00,29.6,29.61,29.56,29.58,1087500.0,22.9349,22.9426,22.9039,22.9194,1087500.0
2013-06-11 09:30:00,29.87,29.94,29.35,29.4,510200.0,23.1441,23.1983,22.7412,22.7799,510200.0
2013-06-11 09:35:00,29.4,29.4,29.25,29.32,272000.0,22.7799,22.7799,22.6637,22.7179,272000.0
2013-06-11 09:40:00,29.31,29.38,29.3,29.35,205400.0,22.7102,22.7644,22.7024,22.7412,205400.0
2013-06-11 09:45:00,29.34,29.44,29.34,29.4,181100.0,22.7334,22.8109,22.7334,22.7799,181100.0
2013-06-11 09:50:00,29.4,29.43,29.29,29.3,159100.0,22.7799,22.8032,22.6947,22.7024,159100.0
2013-06-11 09:55:00,29.31,29.32,29.21,29.22,122500.0,22.7102,22.7179,22.6327,22.6405,122500.0
2013-06-11 10:00:00,29.21,29.39,29.21,29.36,304600.0,22.6327,22.7722,22.6327,22.7489,304600.0
2013-06-11 10:05:00,29.36,29.38,29.32,29.34,191400.0,22.7489,22.7644,22.7179,22.7334,191400.0
2013-06-11 10:10:00,29.33,29.34,29.3,29.32,195700.0,22.7257,22.7334,22.7024,22.7179,195700.0
2013-06-11 10:15:00,29.32,29.36,29.3,29.35,262700.0,22.7179,22.7489,22.7024,22.7412,262700.0
2013-06-11 10:20:00,29.36,29.42,29.34,29.41,159600.0,22.7489,22.7954,22.7334,22.7877,159600.0
2013-06-11 10:25:00,29.4,29.6,29.4,29.59,319600.0,22.7799,22.9349,22.7799,22.9271,319600.0
2013-06-11 10:30:00,29.59,29.64,29.56,29.63,130600.0,22.9271,22.9659,22.9039,22.9581,130600.0
2013-06-11 10:35:00,29.63,29.67,29.6,29.67,123000.0,22.9581,22.9891,22.9349,22.9891,123000.0
2013-06-11 10:40:00,29.67,29.74,29.64,29.72,181300.0,22.9891,23.0434,22.9659,23.0279,181300.0
2013-06-11 10:45:00,29.72,29.76,29.69,29.75,128200.0,23.0279,23.0589,23.0046,23.0511,128200.0
2013-06-11 10:50:00,29.75,29.81,29.75,29.77,109500.0,23.0511,23.0976,23.0511,23.0666,109500.0
2013-06-11 10:55:00,29.78,29.86,29.76,29.85,141300.0,23.0744,23.1364,23.0589,23.1286,141300.0
2013-06-11 11:00:00,29.86,29.88,29.84,29.85,183500.0,23.1364,23.1518,23.1209,23.1286,183500.0
2013-06-11 11:05:00,29.85,29.86,29.81,29.83,143500.0,23.1286,23.1364,23.0976,23.1131,143500.0
2013-06-11 11:10:00,29.84,29.85,29.8,29.82,139300.0,23.1209,23.1286,23.0899,23.1054,139300.0
2013-06-11 11:15:00,29.83,29.84,29.8,29.82,151900.0,23.1131,23.1209,23.0899,23.1054,151900.0
2013-06-11 11:20:00,29.82,29.83,29.79,29.81,61600.0,23.1054,23.1131,23.0821,23.0976,61600.0
2013-06-11 11:25:00,29.81,29.88,29.81,29.86,109200.0,23.0976,23.1518,23.0976,23.1364,109200.0
2013-06-11 11:30:00,29.86,29.94,29.86,29.93,195600.0,23.1364,23.1983,23.1364,23.1906,195600.0
2013-06-11 11:35:00,29.92,29.96,29.92,29.94,105800.0,23.1828,23.2138,23.1828,23.1983,105800.0
2013-06-11 11:40:00,29.94,29.97,29.93,29.93,91900.0,23.1983,23.2216,23.1906,23.1906,91900.0
2013-06-11 11:45:00,29.94,29.94,29.86,29.87,189700.0,23.1983,23.1983,23.1364,23.1441,189700.0
2013-06-11 11:50:00,29.86,29.87,29.83,29.85,70100.0,23.1364,23.1441,23.1131,23.1286,70100.0
2013-06-11 11:55:00,29.85,29.86,29.83,29.83,59900.0,23.1286,23.1364,23.1131,23.1131,59900.0
2013-06-11 12:00:00,29.84,29.84,29.82,29.84,44300.0,23.1209,23.1209,23.1054,23.1209,44300.0
2013-06-11 12:05:00,29.84,29.85,29.82,29.84,70800.0,23.1209,23.1286,23.1054,23.1209,70800.0
2013-06-11 12:10:00,29.83,29.85,29.83,29.83,112300.0,23.1131,23.1286,23.1131,23.1131,112300.0
2013-06-11 12:15:00,29.83,29.84,29.8,29.82,72500.0,23.1131,23.1209,23.0899,23.1054,72500.0
2013-06-11 12:20:00,29.81,29.82,29.76,29.77,45400.0,23.0976,23.1054,23.0589,23.0666,45400.0
2013-06-11 12:25:00,29.76,29.77,29.73,29.75,75100.0,23.0589,23.0666,23.0356,23.0511,75100.0
2013-06-11 12:30:00,29.75,29.76,29.73,29.75,31500.0,23.0511,23.0589,23.0356,23.0511,31500.0
2013-06-11 12:35:00,29.74,29.76,29.72,29.76,101300.0,23.0434,23.0589,23.0279,23.0589,101300.0
2013-06-11 12:40:00,29.77,29.77,29.75,29.75,74100.0,23.0666,23.0666,23.0511,23.0511,74100.0
2013-06-11 12:45:00,29.76,29.76,29.72,29.76,88300.0,23.0589,23.0589,23.0279,23.0589,88300.0
2013-06-11 12:50:00,29.75,29.76,29.73,29.74,59600.0,23.0511,23.0589,23.0356,23.0434,59600.0
2013-06-11 12:55:00,29.73,29.75,29.72,29.73,89100.0,23.0356,23.0511,23.0279,23.0356,89100.0
2013-06-11 13:00:00,29.74,29.74,29.71,29.72,138100.0,23.0434,23.0434,23.0201,23.0279,138100.0
2013-06-11 13:05:00,29.73,29.78,29.72,29.78,90700.0,23.0356,23.0744,23.0279,23.0744,90700.0
2013-06-11 13:10:00,29.77,29.78,29.74,29.75,44700.0,23.0666,23.0744,23.0434,23.0511,44700.0
2013-06-11 13:15:00,29.74,29.75,29.7,29.71,47900.0,23.0434,23.0511,23.0124,23.0201,47900.0
2013-06-11 13:20:00,29.71,29.74,29.65,29.68,323800.0,23.0201,23.0434,22.9736,22.9969,323800.0
2013-06-11 13:25:00,29.68,29.68,29.63,29.65,214500.0,22.9969,22.9969,22.9581,22.9736,214500.0
2013-06-11 13:30:00,29.65,29.65,29.59,29.6,79600.0,22.9736,22.9736,22.9271,22.9349,79600.0
2013-06-11 13:35:00,29.61,29.67,29.6,29.65,88700.0,22.9426,22.9891,22.9349,22.9736,88700.0
2013-06-11 13:40:00,29.65,29.67,29.63,29.66,94000.0,22.9736,22.9891,22.9581,22.9814,94000.0
2013-06-11 13:45:00,29.66,29.71,29.65,29.69,75500.0,22.9814,23.0201,22.9736,23.0046,75500.0
2013-06-11 13:50:00,29.69,29.71,29.69,29.69,155000.0,23.0046,23.0201,23.0046,23.0046,155000.0
2013-06-11 13:55:00,29.69,29.71,29.65,29.66,98200.0,23.0046,23.0201,22.9736,22.9814,98200.0
2013-06-11 14:00:00,29.66,29.71,29.65,29.7,125800.0,22.9814,23.0201,22.9736,23.0124,125800.0
2013-06-11 14:05:00,29.69,29.71,29.66,29.71,127200.0,23.0046,23.0201,22.9814,23.0201,127200.0
2013-06-11 14:10:00,29.71,29.75,29.68,29.74,110600.0,23.0201,23.0511,22.9969,23.0434,110600.0
2013-06-11 14:15:00,29.74,29.75,29.71,29.72,100100.0,23.0434,23.0511,23.0201,23.0279,100100.0
2013-06-11 14:20:00,29.73,29.79,29.73,29.78,84700.0,23.0356,23.0821,23.0356,23.0744,84700.0
2013-06-11 14:25:00,29.79,29.8,29.76,29.8,58200.0,23.0821,23.0899,23.0589,23.0899,58200.0
2013-06-11 14:30:00,29.79,29.81,29.78,29.8,98100.0,23.0821,23.0976,23.0744,23.0899,98100.0
2013-06-11 14:35:00,29.8,29.82,29.79,29.8,99200.0,23.0899,23.1054,23.0821,23.0899,99200.0
2013-06-11 14:40:00,29.8,29.81,29.78,29.79,74500.0,23.0899,23.0976,23.0744,23.0821,74500.0
2013-06-11 14:45:00,29.79,29.81,29.77,29.78,91700.0,23.0821,23.0976,23.0666,23.0744,91700.0
2013-06-11 14:50:00,29.78,29.8,29.76,29.78,89000.0,23.0744,23.0899,23.0589,23.0744,89000.0
2013-06-11 14:55:00,29.77,29.83,29.77,29.83,104900.0,23.0666,23.1131,23.0666,23.1131,104900.0
2013-06-11 15:00:00,29.83,29.88,29.83,29.84,116400.0,23.1131,23.1518,23.1131,23.1209,116400.0
2013-06-11 15:05:00,29.85,29.89,29.85,29.86,93900.0,23.1286,23.1596,23.1286,23.1364,93900.0
2013-06-11 15:10:00,29.86,29.87,29.84,29.87,67300.0,23.1364,23.1441,23.1209,23.1441,67300.0
2013-06-11 15:15:00,29.87,29.89,29.86,29.89,96100.0,23.1441,23.1596,23.1364,23.1596,96100.0
2013-06-11 15:20:00,29.89,29.9,29.83,29.88,142500.0,23.1596,23.1673,23.1131,23.1518,142500.0
2013-06-11 15:25:00,29.88,29.89,29.83,29.85,111700.0,23.1518,23.1596,23.1131,23.1286,111700.0
2013-06-11 15:30:00,29.85,29.86,29.81,29.83,143700.0,23.1286,23.1364,23.0976,23.1131,143700.0
2013-06-11 15:35:00,29.83,29.86,29.81,29.83,198400.0,23.1131,23.1364,23.0976,23.1131,198400.0
2013-06-11 15:40:00,29.83,29.83,29.77,29.77,198500.0,23.1131,23.1131,23.0666,23.0666,198500.0
2013-06-11 15:45:00,29.77,29.8,29.73,29.8,223700.0,23.0666,23.0899,23.0356,23.0899,223700.0
2013-06-11 15:50:00,29.8,29.8,29.76,29.76,270000.0,23.0899,23.0899,23.0589,23.0589,270000.0
2013-06-11 15:55:00,29.76,29.81,29.75,29.8,528300.0,23.0589,23.0976,23.0511,23.0899,528300.0
2013-06-12 09:30:00,30.01,30.04,29.96,30.01,400000.0,23.2526,23.2758,23.2138,23.2526,400000.0
2013-06-12 09:35:00,30.01,30.05,29.99,30.0,258600.0,23.2526,23.2836,23.2371,23.2448,258600.0
2013-06-12 09:40:00,30.0,30.03,29.99,30.0,330400.0,23.2448,23.2681,23.2371,23.2448,330400.0
2013-06-12 09:45:00,30.0,30.05,29.99,30.01,305400.0,23.2448,23.2836,23.2371,23.2526,305400.0
2013-06-12 09:50:00,30.0,30.03,29.99,30.01,210000.0,23.2448,23.2681,23.2371,23.2526,210000.0
2013-06-12 09:55:00,30.01,30.04,29.99,30.0,306800.0,23.2526,23.2758,23.2371,23.2448,306800.0
2013-06-12 10:00:00,30.0,30.0,29.83,29.83,201000.0,23.2448,23.2448,23.1131,23.1131,201000.0
2013-06-12 10:05:00,29.83,29.88,29.82,29.84,486800.0,23.1131,23.1518,23.1054,23.1209,486800.0
2013-06-12 10:10:00,29.83,29.86,29.8,29.85,213200.0,23.1131,23.1364,23.0899,23.1286,213200.0
2013-06-12 10:15:00,29.84,29.87,29.83,29.86,281200.0,23.1209,23.1441,23.1131,23.1364,281200.0
2013-06-12 10:20:00,29.87,29.9,29.86,29.86,113400.0,23.1441,23.1673,23.1364,23.1364,113400.0
2013-06-12 10:25:00,29.86,29.89,29.85,29.89,377200.0,23.1364,23.1596,23.1286,23.1596,377200.0
2013-06-12 10:30:00,29.88,29.89,29.82,29.82,339400.0,23.1518,23.1596,23.1054,23.1054,339400.0
2013-06-12 10:35:00,29.83,29.83,29.75,29.75,323400.0,23.1131,23.1131,23.0511,23.0511,323400.0
2013-06-12 10:40:00,29.75,29.81,29.75,29.79,176600.0,23.0511,23.0976,23.0511,23.0821,176600.0
2013-06-12 10:45:00,29.79,29.8,29.77,29.78,174000.0,23.0821,23.0899,23.0666,23.0744,174000.0
2013-06-12 10:50:00,29.78,29.8,29.75,29.78,169200.0,23.0744,23.0899,23.0511,23.0744,169200.0
2013-06-12 10:55:00,29.78,29.79,29.77,29.78,244800.0,23.0744,23.0821,23.0666,23.0744,244800.0
2013-06-12 11:00:00,29.78,29.79,29.76,29.77,113400.0,23.0744,23.0821,23.0589,23.0666,113400.0
2013-06-12 11:05:00,29.76,29.77,29.73,29.75,135000.0,23.0589,23.0666,23.0356,23.0511,135000.0
2013-06-12 11:10:00,29.76,29.77,29.7,29.7,100000.0,23.0589,23.0666,23.0124,23.0124,100000.0
2013-06-12 11:15:00,29.7,29.7,29.66,29.7,108200.0,23.0124,23.0124,22.9814,23.0124,108200.0
2013-06-12 11:20:00,29.7,29.71,29.67,29.68,205400.0,23.0124,23.0201,22.9891,22.9969,205400.0
2013-06-12 11:25:00,29.67,29.68,29.64,29.65,138800.0,22.9891,22.9969,22.9659,22.9736,138800.0
2013-06-12 11:30:00,29.64,29.66,29.61,29.62,243200.0,22.9659,22.9814,22.9426,22.9504,243200.0
2013-06-12 11:35:00,29.63,29.68,29.62,29.64,108800.0,22.9581,22.9969,22.9504,22.9659,108800.0
2013-06-12 11:40:00,29.64,29.64,29.59,29.61,91600.0,22.9659,22.9659,22.9271,22.9426,91600.0
2013-06-12 11:45:00,29.6,29.6,29.54,29.54,184400.0,22.9349,22.9349,22.8884,22.8884,184400.0
2013-06-12 11:50:00,29.55,29.55,29.49,29.49,317400.0,22.8962,22.8962,22.8497,22.8497,317400.0
2013-06-12 11:55:00,29.5,29.51,29.47,29.48,135800.0,22.8574,22.8652,22.8342,22.8419,135800.0
2013-06-12 12:00:00,29.48,29.51,29.46,29.5,125800.0,22.8419,22.8652,22.8264,22.8574,125800.0
2013-06-12 12:05:00,29.5,29.53,29.49,29.51,314600.0,22.8574,22.8807,22.8497,22.8652,314600.0
2013-06-12 12:10:00,29.5,29.53,29.49,29.5,268800.0,22.8574,22.8807,22.8497,22.8574,268800.0
2013-06-12 12:15:00,29.51,29.54,29.5,29.52,175000.0,22.8652,22.8884,22.8574,22.8729,175000.0
2013-06-12 12:20:00,29.54,29.56,29.52,29.56,136200.0,22.8884,22.9039,22.8729,22.9039,136200.0
2013-06-12 12:25:00,29.56,29.56,29.54,29.55,93200.0,22.9039,22.9039,22.8884,22.8962,93200.0
2013-06-12 12:30:00,29.55,29.59,29.53,29.56,131400.0,22.8962,22.9271,22.8807,22.9039,131400.0
2013-06-12 12:35:00,29.57,29.58,29.56,29.57,137800.0,22.9117,22.9194,22.9039,22.9117,137800.0
2013-06-12 12:40:00,29.57,29.66,29.56,29.66,181600.0,22.9117,22.9814,22.9039,22.9814,181600.0
2013-06-12 12:45:00,29.66,29.67,29.63,29.67,150000.0,22.9814,22.9891,22.9581,22.9891,150000.0
2013-06-12 12:50:00,29.67,29.68,29.62,29.62,126800.0,22.9891,22.9969,22.9504,22.9504,126800.0
2013-06-12 12:55:00,29.62,29.64,29.61,29.62,78000.0,22.9504,22.9659,22.9426,22.9504,78000.0
2013-06-12 13:00:00,29.63,29.64,29.6,29.61,71000.0,22.9581,22.9659,22.9349,22.9426,71000.0
2013-06-12 13:05:00,29.6,29.71,29.6,29.71,167600.0,22.9349,23.0201,22.9349,23.0201,167600.0
2013-06-12 13:10:00,29.7,29.73,29.69,29.73,98600.0,23.0124,23.0356,23.0046,23.0356,98600.0
2013-06-12 13:15:00,29.73,29.73,29.7,29.7,92800.0,23.0356,23.0356,23.0124,23.0124,92800.0
2013-06-12 13:20:00,29.71,29.71,29.69,29.7,182600.0,23.0201,23.0201,23.0046,23.0124,182600.0
2013-06-12 13:25:00,29.7,29.73,29.7,29.7,85200.0,23.0124,23.0356,23.0124,23.0124,85200.0
2013-06-12 13:30:00,29.7,29.73,29.7,29.71,130000.0,23.0124,23.0356,23.0124,23.0201,130000.0
2013-06-12 13:35:00,29.7,29.71,29.69,29.69,160600.0,23.0124,23.0201,23.0046,23.0046,160600.0
2013-06-12 13:40:00,29.69,29.69,29.64,29.68,119400.0,23.0046,23.0046,22.9659,22.9969,119400.0
2013-06-12 13:45:00,29.69,29.69,29.67,29.68,100600.0,23.0046,23.0046,22.9891,22.9969,100600.0
2013-06-12 13:50:00,29.68,29.71,29.66,29.71,98800.0,22.9969,23.0201,22.9814,23.0201,98800.0
2013-06-12 13:55:00,29.71,29.73,29.7,29.71,84400.0,23.0201,23.0356,23.0124,23.0201,84400.0
2013-06-12 14:00:00,29.7,29.71,29.7,29.7,81600.0,23.0124,23.0201,23.0124,23.0124,81600.0
2013-06-12 14:05:00,29.7,29.71,29.64,29.69,153600.0,23.0124,23.0201,22.9659,23.0046,153600.0
2013-06-12 14:10:00,29.68,29.69,29.6,29.6,128800.0,22.9969,23.0046,22.9349,22.9349,128800.0
2013-06-12 14:15:00,29.61,29.61,29.56,29.59,181800.0,22.9426,22.9426,22.9039,22.9271,181800.0
2013-06-12 14:20:00,29.58,29.62,29.58,29.61,85600.0,22.9194,22.9504,22.9194,22.9426,85600.0
2013-06-12 14:25:00,29.6,29.61,29.55,29.58,112000.0,22.9349,22.9426,22.8962,22.9194,112000.0
2013-06-12 14:30:00,29.57,29.59,29.54,29.57,125000.0,22.9117,22.9271,22.8884,22.9117,125000.0
2013-06-12 14:35:00,29.57,29.58,29.54,29.55,94200.0,22.9117,22.9194,22.8884,22.8962,94200.0
2013-06-12 14:40:00,29.56,29.61,29.55,29.61,261400.0,22.9039,22.9426,22.8962,22.9426,261400.0
2013-06-12 14:45:00,29.62,29.62,29.55,29.55,56000.0,22.9504,22.9504,22.8962,22.8962,56000.0
2013-06-12 14:50:00,29.56,29.59,29.54,29.59,140600.0,22.9039,22.9271,22.8884,22.9271,140600.0
2013-06-12 14:55:00,29.58,29.58,29.56,29.57,123800.0,22.9194,22.9194,22.9039,22.9117,123800.0
2013-06-12 15:00:00,29.57,29.58,29.52,29.53,264000.0,22.9117,22.9194,22.8729,22.8807,264000.0
2013-06-12 15:05:00,29.54,29.56,29.52,29.55,171000.0,22.8884,22.9039,22.8729,22.8962,171000.0
2013-06-12 15:10:00,29.55,29.55,29.52,29.53,189800.0,22.8962,22.8962,22.8729,22.8807,189800.0
2013-06-12 15:15:00,29.54,29.54,29.47,29.47,303200.0,22.8884,22.8884,22.8342,22.8342,303200.0
2013-06-12 15:20:00,29.48,29.53,29.47,29.52,186600.0,22.8419,22.8807,22.8342,22.8729,186600.0
2013-06-12 15:25:00,29.51,29.61,29.51,29.61,412200.0,22.8652,22.9426,22.8652,22.9426,412200.0
2013-06-12 15:30:00,29.6,29.63,29.57,29.57,432600.0,22.9349,22.9581,22.9117,22.9117,432600.0
2013-06-12 15:35:00,29.57,29.61,29.56,29.56,264000.0,22.9117,22.9426,22.9039,22.9039,264000.0
2013-06-12 15:40:00,29.56,29.59,29.52,29.57,544200.0,22.9039,22.9271,22.8729,22.9117,544200.0
2013-06-12 15:45:00,29.57,29.62,29.57,29.6,286200.0,22.9117,22.9504,22.9117,22.9349,286200.0
2013-06-12 15:50:00,29.6,29.61,29.56,29.59,377400.0,22.9349,22.9426,22.9039,22.9271,377400.0
2013-06-12 15:55:00,29.59,29.59,29.53,29.54,748600.0,22.9271,22.9271,22.8807,22.8884,748600.0
2013-06-13 09:30:00,29.59,29.59,29.27,29.3,186100.0,22.9271,22.9271,22.6792,22.7024,186100.0
2013-06-13 09:35:00,29.3,29.3,29.22,29.23,69900.0,22.7024,22.7024,22.6405,22.6482,69900.0
2013-06-13 09:40:00,29.24,29.26,29.21,29.26,104100.0,22.656,22.6715,22.6327,22.6715,104100.0
2013-06-13 09:45:00,29.25,29.28,29.19,29.2,117700.0,22.6637,22.687,22.6172,22.625,117700.0
2013-06-13 09:50:00,29.2,29.28,29.19,29.27,48300.0,22.625,22.687,22.6172,22.6792,48300.0
2013-06-13 09:55:00,29.27,29.35,29.26,29.33,57200.0,22.6792,22.7412,22.6715,22.7257,57200.0
2013-06-13 10:00:00,29.33,29.36,29.3,29.33,59200.0,22.7257,22.7489,22.7024,22.7257,59200.0
2013-06-13 10:05:00,29.33,29.42,29.3,29.41,191800.0,22.7257,22.7954,22.7024,22.7877,191800.0
2013-06-13 10:10:00,29.4,29.41,29.35,29.35,86400.0,22.7799,22.7877,22.7412,22.7412,86400.0
2013-06-13 10:15:00,29.35,29.39,29.34,29.35,60300.0,22.7412,22.7722,22.7334,22.7412,60300.0
2013-06-13 10:20:00,29.35,29.39,29.34,29.35,60600.0,22.7412,22.7722,22.7334,22.7412,60600.0
2013-06-13 10:25:00,29.35,29.39,29.34,29.36,71100.0,22.7412,22.7722,22.7334,22.7489,71100.0
2013-06-13 10:30:00,29.36,29.41,29.34,29.39,64600.0,22.7489,22.7877,22.7334,22.7722,64600.0
2013-06-13 10:35:00,29.39,29.41,29.38,29.4,53600.0,22.7722,22.7877,22.7644,22.7799,53600.0
2013-06-13 10:40:00,29.4,29.41,29.38,29.41,62000.0,22.7799,22.7877,22.7644,22.7877,62000.0
2013-06-13 10:45:00,29.41,29.46,29.41,29.42,62400.0,22.7877,22.8264,22.7877,22.7954,62400.0
2013-06-13 10:50:00,29.42,29.46,29.37,29.39,116200.0,22.7954,22.8264,22.7567,22.7722,116200.0
2013-06-13 10:55:00,29.39,29.4,29.33,29.33,28000.0,22.7722,22.7799,22.7257,22.7257,28000.0
2013-06-13 11:00:00,29.34,29.37,29.32,29.36,130500.0,22.7334,22.7567,22.7179,22.7489,130500.0
2013-06-13 11:05:00,29.37,29.37,29.33,29.34,62100.0,22.7567,22.7567,22.7257,22.7334,62100.0
2013-06-13 11:10:00,29.34,29.35,29.32,29.35,64700.0,22.7334,22.7412,22.7179,22.7412,64700.0
2013-06-13 11:15:00,29.35,29.35,29.33,29.35,32200.0,22.7412,22.7412,22.7257,22.7412,32200.0
2013-06-13 11:20:00,29.35,29.39,29.34,29.39,53800.0,22.7412,22.7722,22.7334,22.7722,53800.0
2013-06-13 11:25:00,29.39,29.42,29.38,29.41,74100.0,22.7722,22.7954,22.7644,22.7877,74100.0
2013-06-13 11:30:00,29.41,29.44,29.4,29.43,127000.0,22.7877,22.8109,22.7799,22.8032,127000.0
2013-06-13 11:35:00,29.43,29.51,29.43,29.49,191400.0,22.8032,22.8652,22.8032,22.8497,191400.0
2013-06-13 11:40:00,29.49,29.49,29.46,29.49,70100.0,22.8497,22.8497,22.8264,22.8497,70100.0
2013-06-13 11:45:00,29.48,29.5,29.48,29.49,48400.0,22.8419,22.8574,22.8419,22.8497,48400.0
2013-06-13 11:50:00,29.5,29.51,29.48,29.49,71400.0,22.8574,22.8652,22.8419,22.8497,71400.0
2013-06-13 11:55:00,29.49,29.51,29.48,29.49,70800.0,22.8497,22.8652,22.8419,22.8497,70800.0
2013-06-13 12:00:00,29.49,29.5,29.45,29.46,43400.0,22.8497,22.8574,22.8187,22.8264,43400.0
2013-06-13 12:05:00,29.45,29.46,29.43,29.43,27400.0,22.8187,22.8264,22.8032,22.8032,27400.0
2013-06-13 12:10:00,29.44,29.46,29.44,29.46,76500.0,22.8109,22.8264,22.8109,22.8264,76500.0
2013-06-13 12:15:00,29.46,29.49,29.46,29.46,29400.0,22.8264,22.8497,22.8264,22.8264,29400.0
2013-06-13 12:20:00,29.48,29.52,29.47,29.5,55900.0,22.8419,22.8729,22.8342,22.8574,55900.0
2013-06-13 12:25:00,29.51,29.51,29.48,29.48,29700.0,22.8652,22.8652,22.8419,22.8419,29700.0
2013-06-13 12:30:00,29.48,29.55,29.48,29.55,64600.0,22.8419,22.8962,22.8419,22.8962,64600.0
2013-06-13 12:35:00,29.55,29.57,29.54,29.56,41300.0,22.8962,22.9117,22.8884,22.9039,41300.0
2013-06-13 12:40:00,29.55,29.61,29.55,29.6,63400.0,22.8962,22.9426,22.8962,22.9349,63400.0
2013-06-13 12:45:00,29.6,29.64,29.6,29.64,60100.0,22.9349,22.9659,22.9349,22.9659,60100.0
2013-06-13 12:50:00,29.63,29.65,29.61,29.65,66000.0,22.9581,22.9736,22.9426,22.9736,66000.0
2013-06-13 12:55:00,29.65,29.69,29.63,29.69,91500.0,22.9736,23.0046,22.9581,23.0046,91500.0
2013-06-13 13:00:00,29.69,29.69,29.63,29.63,51400.0,23.0046,23.0046,22.9581,22.9581,51400.0
2013-06-13 13:05:00,29.63,29.63,29.61,29.63,22500.0,22.9581,22.9581,22.9426,22.9581,22500.0
2013-06-13 13:10:00,29.62,29.67,29.62,29.67,53600.0,22.9504,22.9891,22.9504,22.9891,53600.0
2013-06-13 13:15:00,29.67,29.7,29.64,29.64,183000.0,22.9891,23.0124,22.9659,22.9659,183000.0
2013-06-13 13:20:00,29.64,29.64,29.62,29.63,18200.0,22.9659,22.9659,22.9504,22.9581,18200.0
2013-06-13 13:25:00,29.63,29.63,29.62,29.62,23800.0,22.9581,22.9581,22.9504,22.9504,23800.0
2013-06-13 13:30:00,29.62,29.63,29.6,29.61,68200.0,22.9504,22.9581,22.9349,22.9426,68200.0
2013-06-13 13:35:00,29.6,29.61,29.55,29.56,95300.0,22.9349,22.9426,22.8962,22.9039,95300.0
2013-06-13 13:40:00,29.55,29.59,29.55,29.59,58500.0,22.8962,22.9271,22.8962,22.9271,58500.0
2013-06-13 13:45:00,29.59,29.6,29.56,29.56,120900.0,22.9271,22.9349,22.9039,22.9039,120900.0
2013-06-13 13:50:00,29.57,29.58,29.56,29.57,49600.0,22.9117,22.9194,22.9039,22.9117,49600.0
2013-06-13 13:55:00,29.57,29.61,29.56,29.6,51500.0,22.9117,22.9426,22.9039,22.9349,51500.0
2013-06-13 14:00:00,29.6,29.67,29.6,29.65,58800.0,22.9349,22.9891,22.9349,22.9736,58800.0
2013-06-13 14:05:00,29.65,29.68,29.64,29.67,44800.0,22.9736,22.9969,22.9659,22.9891,44800.0
2013-06-13 14:10:00,29.67,29.68,29.65,29.67,38000.0,22.9891,22.9969,22.9736,22.9891,38000.0
2013-06-13 14:15:00,29.66,29.75,29.66,29.74,141400.0,22.9814,23.0511,22.9814,23.0434,141400.0
2013-06-13 14:20:00,29.74,29.77,29.74,29.76,72300.0,23.0434,23.0666,23.0434,23.0589,72300.0
2013-06-13 14:25:00,29.76,29.8,29.76,29.79,95500.0,23.0589,23.0899,23.0589,23.0821,95500.0
2013-06-13 14:30:00,29.79,29.82,29.78,29.78,89800.0,23.0821,23.1054,23.0744,23.0744,89800.0
2013-06-13 14:35:00,29.77,29.79,29.77,29.79,60600.0,23.0666,23.0821,23.0666,23.0821,60600.0
2013-06-13 14:40:00,29.78,29.8,29.76,29.77,45900.0,23.0744,23.0899,23.0589,23.0666,45900.0
2013-06-13 14:45:00,29.76,29.78,29.74,29.76,72200.0,23.0589,23.0744,23.0434,23.0589,72200.0
2013-06-13 14:50:00,29.76,29.79,29.76,29.76,57600.0,23.0589,23.0821,23.0589,23.0589,57600.0
2013-06-13 14:55:00,29.77,29.81,29.75,29.8,65200.0,23.0666,23.0976,23.0511,23.0899,65200.0
2013-06-13 15:00:00,29.79,29.83,29.79,29.81,62100.0,23.0821,23.1131,23.0821,23.0976,62100.0
2013-06-13 15:05:00,29.82,29.85,29.81,29.82,120900.0,23.1054,23.1286,23.0976,23.1054,120900.0
2013-06-13 15:10:00,29.82,29.86,29.82,29.84,69700.0,23.1054,23.1364,23.1054,23.1209,69700.0
2013-06-13 15:15:00,29.85,29.87,29.84,29.85,135100.0,23.1286,23.1441,23.1209,23.1286,135100.0
2013-06-13 15:20:00,29.86,29.86,29.8,29.81,70800.0,23.1364,23.1364,23.0899,23.0976,70800.0
2013-06-13 15:25:00,29.82,29.87,29.8,29.84,111300.0,23.1054,23.1441,23.0899,23.1209,111300.0
2013-06-13 15:30:00,29.84,29.86,29.83,29.85,84900.0,23.1209,23.1364,23.1131,23.1286,84900.0
2013-06-13 15:35:00,29.85,29.9,29.83,29.89,214100.0,23.1286,23.1673,23.1131,23.1596,214100.0
2013-06-13 15:40:00,29.89,29.98,29.89,29.97,175600.0,23.1596,23.2293,23.1596,23.2216,175600.0
2013-06-13 15:45:00,29.97,30.0,29.94,29.96,190300.0,23.2216,23.2448,23.1983,23.2138,190300.0
2013-06-13 15:50:00,29.95,29.97,29.94,29.95,137600.0,23.2061,23.2216,23.1983,23.2061,137600.0
2013-06-13 15:55:00,29.95,30.0,29.94,29.97,493500.0,23.2061,23.2448,23.1983,23.2216,493500.0
2013-06-14 09:30:00,29.82,29.97,29.82,29.91,155500.0,23.1054,23.2216,23.1054,23.1751,155500.0
2013-06-14 09:35:00,29.91,30.04,29.9,30.04,71100.0,23.1751,23.2758,23.1673,23.2758,71100.0
2013-06-14 09:40:00,30.04,30.11,30.03,30.07,158700.0,23.2758,23.3301,23.2681,23.2991,158700.0
2013-06-14 09:45:00,30.07,30.13,30.03,30.1,53600.0,23.2991,23.3456,23.2681,23.3223,53600.0
2013-06-14 09:50:00,30.12,30.12,30.04,30.08,41400.0,23.3378,23.3378,23.2758,23.3068,41400.0
2013-06-14 09:55:00,30.08,30.12,30.01,30.11,63500.0,23.3068,23.3378,23.2526,23.3301,63500.0
2013-06-14 10:00:00,30.1,30.17,30.09,30.15,105200.0,23.3223,23.3765,23.3146,23.3611,105200.0
2013-06-14 10:05:00,30.16,30.2,30.14,30.18,92200.0,23.3688,23.3998,23.3533,23.3843,92200.0
2013-06-14 10:10:00,30.18,30.23,30.17,30.19,49300.0,23.3843,23.423,23.3765,23.392,49300.0
2013-06-14 10:15:00,30.2,30.21,30.14,30.17,75200.0,23.3998,23.4075,23.3533,23.3765,75200.0
2013-06-14 10:20:00,30.16,30.18,30.13,30.13,37200.0,23.3688,23.3843,23.3456,23.3456,37200.0
2013-06-14 10:25:00,30.14,30.14,30.06,30.06,42700.0,23.3533,23.3533,23.2913,23.2913,42700.0
2013-06-14 10:30:00,30.07,30.14,30.07,30.12,42700.0,23.2991,23.3533,23.2991,23.3378,42700.0
2013-06-14 10:35:00,30.12,30.12,30.09,30.1,50500.0,23.3378,23.3378,23.3146,23.3223,50500.0
2013-06-14 10:40:00,30.11,30.11,30.06,30.08,67500.0,23.3301,23.3301,23.2913,23.3068,67500.0
2013-06-14 10:45:00,30.08,30.09,30.01,30.02,81300.0,23.3068,23.3146,23.2526,23.2603,81300.0
2013-06-14 10:50:00,30.02,30.02,29.94,29.98,70900.0,23.2603,23.2603,23.1983,23.2293,70900.0
2013-06-14 10:55:00,29.97,29.99,29.93,29.98,79800.0,23.2216,23.2371,23.1906,23.2293,79800.0
2013-06-14 11:00:00,29.97,29.97,29.93,29.93,59100.0,23.2216,23.2216,23.1906,23.1906,59100.0
2013-06-14 11:05:00,29.93,29.94,29.9,29.91,37500.0,23.1906,23.1983,23.1673,23.1751,37500.0
2013-06-14 11:10:00,29.91,29.93,29.89,29.89,30500.0,23.1751,23.1906,23.1596,23.1596,30500.0
2013-06-14 11:15:00,29.89,29.89,29.86,29.88,53100.0,23.1596,23.1596,23.1364,23.1518,53100.0
2013-06-14 11:20:00,29.87,29.9,29.86,29.89,65300.0,23.1441,23.1673,23.1364,23.1596,65300.0
2013-06-14 11:25:00,29.9,29.9,29.86,29.88,35100.0,23.1673,23.1673,23.1364,23.1518,35100.0
2013-06-14 11:30:00,29.89,29.9,29.85,29.88,78700.0,23.1596,23.1673,23.1286,23.1518,78700.0
2013-06-14 11:35:00,29.88,29.91,29.87,29.91,616300.0,23.1518,23.1751,23.1441,23.1751,616300.0
2013-06-14 11:40:00,29.91,29.93,29.86,29.87,69100.0,23.1751,23.1906,23.1364,23.1441,69100.0
2013-06-14 11:45:00,29.87,29.89,29.8,29.83,75500.0,23.1441,23.1596,23.0899,23.1131,75500.0
2013-06-14 11:50:00,29.82,29.82,29.78,29.81,45700.0,23.1054,23.1054,23.0744,23.0976,45700.0
2013-06-14 11:55:00,29.81,29.86,29.81,29.85,54500.0,23.0976,23.1364,23.0976,23.1286,54500.0
2013-06-14 12:00:00,29.85,29.85,29.8,29.81,66300.0,23.1286,23.1286,23.0899,23.0976,66300.0
2013-06-14 12:05:00,29.81,29.88,29.81,29.87,81600.0,23.0976,23.1518,23.0976,23.1441,81600.0
2013-06-14 12:10:00,29.87,29.88,29.84,29.84,34900.0,23.1441,23.1518,23.1209,23.1209,34900.0
2013-06-14 12:15:00,29.84,29.87,29.81,29.85,55600.0,23.1209,23.1441,23.0976,23.1286,55600.0
2013-06-14 12:20:00,29.86,29.86,29.83,29.86,46600.0,23.1364,23.1364,23.1131,23.1364,46600.0
2013-06-14 12:25:00,29.86,29.86,29.82,29.82,46400.0,23.1364,23.1364,23.1054,23.1054,46400.0
2013-06-14 12:30:00,29.83,29.86,29.81,29.83,51700.0,23.1131,23.1364,23.0976,23.1131,51700.0
2013-06-14 12:35:00,29.83,29.87,29.82,29.87,30800.0,23.1131,23.1441,23.1054,23.1441,30800.0
2013-06-14 12:40:00,29.87,29.88,29.84,29.87,39800.0,23.1441,23.1518,23.1209,23.1441,39800.0
2013-06-14 12:45:00,29.87,29.88,29.84,29.85,25200.0,23.1441,23.1518,23.1209,23.1286,25200.0
2013-06-14 12:50:00,29.86,29.86,29.83,29.83,27900.0,23.1364,23.1364,23.1131,23.1131,27900.0
2013-06-14 12:55:00,29.82,29.82,29.75,29.78,66600.0,23.1054,23.1054,23.0511,23.0744,66600.0
2013-06-14 13:00:00,29.78,29.78,29.75,29.76,57200.0,23.0744,23.0744,23.0511,23.0589,57200.0
2013-06-14 13:05:00,29.77,29.77,29.75,29.77,37700.0,23.0666,23.0666,23.0511,23.0666,37700.0
2013-06-14 13:10:00,29.77,29.8,29.76,29.8,37400.0,23.0666,23.0899,23.0589,23.0899,37400.0
2013-06-14 13:15:00,29.8,29.8,29.73,29.75,57300.0,23.0899,23.0899,23.0356,23.0511,57300.0
2013-06-14 13:20:00,29.74,29.75,29.72,29.72,49400.0,23.0434,23.0511,23.0279,23.0279,49400.0
2013-06-14 13:25:00,29.71,29.72,29.69,29.69,39600.0,23.0201,23.0279,23.0046,23.0046,39600.0
2013-06-14 13:30:00,29.69,29.72,29.68,29.69,94100.0,23.0046,23.0279,22.9969,23.0046,94100.0
2013-06-14 13:35:00,29.7,29.71,29.66,29.68,48100.0,23.0124,23.0201,22.9814,22.9969,48100.0
2013-06-14 13:40:00,29.68,29.71,29.68,29.7,33400.0,22.9969,23.0201,22.9969,23.0124,33400.0
2013-06-14 13:45:00,29.7,29.71,29.69,29.7,26200.0,23.0124,23.0201,23.0046,23.0124,26200.0
2013-06-14 13:50:00,29.7,29.7,29.66,29.67,35000.0,23.0124,23.0124,22.9814,22.9891,35000.0
2013-06-14 13:55:00,29.67,29.69,29.66,29.68,47900.0,22.9891,23.0046,22.9814,22.9969,47900.0
2013-06-14 14:00:00,29.68,29.69,29.62,29.65,60500.0,22.9969,23.0046,22.9504,22.9736,60500.0
2013-06-14 14:05:00,29.65,29.71,29.65,29.7,40700.0,22.9736,23.0201,22.9736,23.0124,40700.0
2013-06-14 14:10:00,29.69,29.72,29.69,29.7,67900.0,23.0046,23.0279,23.0046,23.0124,67900.0
2013-06-14 14:15:00,29.71,29.74,29.71,29.73,62900.0,23.0201,23.0434,23.0201,23.0356,62900.0
2013-06-14 14:20:00,29.74,29.81,29.73,29.8,53000.0,23.0434,23.0976,23.0356,23.0899,53000.0
2013-06-14 14:25:00,29.81,29.82,29.78,29.81,35200.0,23.0976,23.1054,23.0744,23.0976,35200.0
2013-06-14 14:30:00,29.8,29.82,29.77,29.82,89900.0,23.0899,23.1054,23.0666,23.1054,89900.0
2013-06-14 14:35:00,29.82,29.85,29.8,29.85,47100.0,23.1054,23.1286,23.0899,23.1286,47100.0
2013-06-14 14:40:00,29.85,29.85,29.82,29.85,64500.0,23.1286,23.1286,23.1054,23.1286,64500.0
2013-06-14 14:45:00,29.86,29.87,29.8,29.82,52500.0,23.1364,23.1441,23.0899,23.1054,52500.0
2013-06-14 14:50:00,29.82,29.82,29.77,29.77,75700.0,23.1054,23.1054,23.0666,23.0666,75700.0
2013-06-14 14:55:00,29.77,29.78,29.75,29.78,87100.0,23.0666,23.0744,23.0511,23.0744,87100.0
2013-06-14 15:00:00,29.78,29.83,29.77,29.82,41400.0,23.0744,23.1131,23.0666,23.1054,41400.0
2013-06-14 15:05:00,29.82,29.86,29.82,29.83,71500.0,23.1054,23.1364,23.1054,23.1131,71500.0
2013-06-14 15:10:00,29.84,29.85,29.82,29.85,39600.0,23.1209,23.1286,23.1054,23.1286,39600.0
2013-06-14 15:15:00,29.85,29.87,29.84,29.86,79300.0,23.1286,23.1441,23.1209,23.1364,79300.0
2013-06-14 15:20:00,29.87,29.89,29.85,29.86,85300.0,23.1441,23.1596,23.1286,23.1364,85300.0
2013-06-14 15:25:00,29.86,29.88,29.81,29.82,152600.0,23.1364,23.1518,23.0976,23.1054,152600.0
2013-06-14 15:30:00,29.82,29.84,29.8,29.81,103500.0,23.1054,23.1209,23.0899,23.0976,103500.0
2013-06-14 15:35:00,29.81,29.83,29.8,29.8,146900.0,23.0976,23.1131,23.0899,23.0899,146900.0
2013-06-14 15:40:00,29.8,29.84,29.74,29.77,192100.0,23.0899,23.1209,23.0434,23.0666,192100.0
2013-06-14 15:45:00,29.77,29.81,29.74,29.77,195900.0,23.0666,23.0976,23.0434,23.0666,195900.0
2013-06-14 15:50:00,29.78,29.83,29.78,29.81,208800.0,23.0744,23.1131,23.0744,23.0976,208800.0
2013-06-14 15:55:00,29.82,29.83,29.79,29.8,328900.0,23.1054,23.1131,23.0821,23.0899,328900.0
2013-06-17 09:30:00,29.91,30.11,29.91,30.03,157800.0,23.1751,23.3301,23.1751,23.2681,157800.0
2013-06-17 09:35:00,30.06,30.12,29.96,29.97,109900.0,23.2913,23.3378,23.2138,23.2216,109900.0
2013-06-17 09:40:00,29.97,30.01,29.91,30.01,852400.0,23.2216,23.2526,23.1751,23.2526,852400.0
2013-06-17 09:45:00,30.02,30.03,29.97,29.97,144500.0,23.2603,23.2681,23.2216,23.2216,144500.0
2013-06-17 09:50:00,29.98,30.11,29.98,30.11,134700.0,23.2293,23.3301,23.2293,23.3301,134700.0
2013-06-17 09:55:00,30.12,30.17,30.09,30.09,92500.0,23.3378,23.3765,23.3146,23.3146,92500.0
2013-06-17 10:00:00,30.11,30.14,30.08,30.11,157000.0,23.3301,23.3533,23.3068,23.3301,157000.0
2013-06-17 10:05:00,30.12,30.2,30.11,30.18,181400.0,23.3378,23.3998,23.3301,23.3843,181400.0
2013-06-17 10:10:00,30.18,30.25,30.17,30.23,157100.0,23.3843,23.4385,23.3765,23.423,157100.0
2013-06-17 10:15:00,30.24,30.25,30.21,30.23,111800.0,23.4308,23.4385,23.4075,23.423,111800.0
2013-06-17 10:20:00,30.23,30.26,30.22,30.25,99100.0,23.423,23.4463,23.4153,23.4385,99100.0
2013-06-17 10:25:00,30.25,30.31,30.25,30.3,90100.0,23.4385,23.485,23.4385,23.4773,90100.0
2013-06-17 10:30:00,30.3,30.35,30.3,30.32,112800.0,23.4773,23.516,23.4773,23.4928,112800.0
2013-06-17 10:35:00,30.32,30.34,30.32,30.33,78600.0,23.4928,23.5083,23.4928,23.5005,78600.0
2013-06-17 10:40:00,30.33,30.39,30.32,30.38,101200.0,23.5005,23.547,23.4928,23.5393,101200.0
2013-06-17 10:45:00,30.38,30.4,30.35,30.35,118200.0,23.5393,23.5548,23.516,23.516,118200.0
2013-06-17 10:50:00,30.35,30.4,30.34,30.39,261700.0,23.516,23.5548,23.5083,23.547,261700.0
2013-06-17 10:55:00,30.39,30.43,30.38,30.39,123100.0,23.547,23.578,23.5393,23.547,123100.0
2013-06-17 11:00:00,30.4,30.44,30.39,30.43,96400.0,23.5548,23.5858,23.547,23.578,96400.0
2013-06-17 11:05:00,30.44,30.46,30.41,30.46,82500.0,23.5858,23.6012,23.5625,23.6012,82500.0
2013-06-17 11:10:00,30.47,30.53,30.45,30.5,210600.0,23.609,23.6555,23.5935,23.6322,210600.0
2013-06-17 11:15:00,30.51,30.54,30.5,30.54,166400.0,23.64,23.6632,23.6322,23.6632,166400.0
2013-06-17 11:20:00,30.54,30.62,30.53,30.61,208600.0,23.6632,23.7252,23.6555,23.7175,208600.0
2013-06-17 11:25:00,30.61,30.64,30.57,30.6,268600.0,23.7175,23.7407,23.6865,23.7097,268600.0
2013-06-17 11:30:00,30.6,30.62,30.51,30.52,161500.0,23.7097,23.7252,23.64,23.6477,161500.0
2013-06-17 11:35:00,30.52,30.55,30.5,30.51,181800.0,23.6477,23.671,23.6322,23.64,181800.0
2013-06-17 11:40:00,30.51,30.53,30.5,30.53,104200.0,23.64,23.6555,23.6322,23.6555,104200.0
2013-06-17 11:45:00,30.52,30.57,30.5,30.53,126300.0,23.6477,23.6865,23.6322,23.6555,126300.0
2013-06-17 11:50:00,30.54,30.57,30.52,30.55,140700.0,23.6632,23.6865,23.6477,23.671,140700.0
2013-06-17 11:55:00,30.54,30.55,30.49,30.52,154800.0,23.6632,23.671,23.6245,23.6477,154800.0
2013-06-17 12:00:00,30.52,30.52,30.48,30.5,111600.0,23.6477,23.6477,23.6167,23.6322,111600.0
2013-06-17 12:05:00,30.5,30.5,30.48,30.5,72300.0,23.6322,23.6322,23.6167,23.6322,72300.0
2013-06-17 12:10:00,30.5,30.5,30.46,30.49,82100.0,23.6322,23.6322,23.6012,23.6245,82100.0
2013-06-17 12:15:00,30.49,30.5,30.47,30.47,65700.0,23.6245,23.6322,23.609,23.609,65700.0
2013-06-17 12:20:00,30.48,30.5,30.47,30.48,48000.0,23.6167,23.6322,23.609,23.6167,48000.0
2013-06-17 12:25:00,30.48,30.49,30.45,30.45,63400.0,23.6167,23.6245,23.5935,23.5935,63400.0
2013-06-17 12:30:00,30.46,30.5,30.45,30.47,80900.0,23.6012,23.6322,23.5935,23.609,80900.0
2013-06-17 12:35:00,30.47,30.52,30.47,30.51,106000.0,23.609,23.6477,23.609,23.64,106000.0
2013-06-17 12:40:00,30.52,30.55,30.51,30.54,59600.0,23.6477,23.671,23.64,23.6632,59600.0
2013-06-17 12:45:00,30.53,30.53,30.51,30.51,35400.0,23.6555,23.6555,23.64,23.64,35400.0
2013-06-17 12:50:00,30.52,30.52,30.5,30.51,30500.0,23.6477,23.6477,23.6322,23.64,30500.0
2013-06-17 12:55:00,30.51,30.52,30.49,30.51,25600.0,23.64,23.6477,23.6245,23.64,25600.0
2013-06-17 13:00:00,30.5,30.52,30.49,30.49,40000.0,23.6322,23.6477,23.6245,23.6245,40000.0
2013-06-17 13:05:00,30.49,30.5,30.45,30.46,67500.0,23.6245,23.6322,23.5935,23.6012,67500.0
2013-06-17 13:10:00,30.46,30.46,30.43,30.45,40300.0,23.6012,23.6012,23.578,23.5935,40300.0
2013-06-17 13:15:00,30.45,30.47,30.44,30.46,47900.0,23.5935,23.609,23.5858,23.6012,47900.0
2013-06-17 13:20:00,30.47,30.51,30.45,30.51,68300.0,23.609,23.64,23.5935,23.64,68300.0
2013-06-17 13:25:00,30.51,30.52,30.5,30.52,42800.0,23.64,23.6477,23.6322,23.6477,42800.0
2013-06-17 13:30:00,30.51,30.53,30.49,30.53,56300.0,23.64,23.6555,23.6245,23.6555,56300.0
2013-06-17 13:35:00,30.52,30.52,30.47,30.47,56900.0,23.6477,23.6477,23.609,23.609,56900.0
2013-06-17 13:40:00,30.47,30.48,30.44,30.45,39900.0,23.609,23.6167,23.5858,23.5935,39900.0
2013-06-17 13:45:00,30.45,30.47,30.45,30.45,46500.0,23.5935,23.609,23.5935,23.5935,46500.0
2013-06-17 13:50:00,30.46,30.47,30.43,30.44,44600.0,23.6012,23.609,23.578,23.5858,44600.0
2013-06-17 13:55:00,30.43,30.47,30.42,30.42,71800.0,23.578,23.609,23.5703,23.5703,71800.0
2013-06-17 14:00:00,30.42,30.46,30.42,30.46,61100.0,23.5703,23.6012,23.5703,23.6012,61100.0
2013-06-17 14:05:00,30.46,30.46,30.38,30.43,98000.0,23.6012,23.6012,23.5393,23.578,98000.0
2013-06-17 14:10:00,30.43,30.43,30.37,30.38,68300.0,23.578,23.578,23.5315,23.5393,68300.0
2013-06-17 14:15:00,30.38,30.38,30.34,30.36,71100.0,23.5393,23.5393,23.5083,23.5238,71100.0
2013-06-17 14:20:00,30.36,30.38,30.31,30.32,53600.0,23.5238,23.5393,23.485,23.4928,53600.0
2013-06-17 14:25:00,30.31,30.32,30.27,30.32,99900.0,23.485,23.4928,23.454,23.4928,99900.0
2013-06-17 14:30:00,30.32,30.33,30.25,30.27,181500.0,23.4928,23.5005,23.4385,23.454,181500.0
2013-06-17 14:35:00,30.28,30.3,30.26,30.27,130000.0,23.4618,23.4773,23.4463,23.454,130000.0
2013-06-17 14:40:00,30.28,30.29,30.21,30.21,71400.0,23.4618,23.4695,23.4075,23.4075,71400.0
2013-06-17 14:45:00,30.21,30.21,30.13,30.14,179300.0,23.4075,23.4075,23.3456,23.3533,179300.0
2013-06-17 14:50:00,30.13,30.15,30.07,30.13,132300.0,23.3456,23.3611,23.2991,23.3456,132300.0
2013-06-17 14:55:00,30.12,30.13,30.07,30.1,97600.0,23.3378,23.3456,23.2991,23.3223,97600.0
2013-06-17 15:00:00,30.11,30.16,30.07,30.15,95200.0,23.3301,23.3688,23.2991,23.3611,95200.0
2013-06-17 15:05:00,30.15,30.18,30.13,30.17,85100.0,23.3611,23.3843,23.3456,23.3765,85100.0
2013-06-17 15:10:00,30.16,30.17,30.1,30.1,74000.0,23.3688,23.3765,23.3223,23.3223,74000.0
2013-06-17 15:15:00,30.1,30.13,30.08,30.11,106700.0,23.3223,23.3456,23.3068,23.3301,106700.0
2013-06-17 15:20:00,30.1,30.14,30.08,30.14,102200.0,23.3223,23.3533,23.3068,23.3533,102200.0
2013-06-17 15:25:00,30.14,30.17,30.12,30.16,83100.0,23.3533,23.3765,23.3378,23.3688,83100.0
2013-06-17 15:30:00,30.16,30.25,30.15,30.25,92300.0,23.3688,23.4385,23.3611,23.4385,92300.0
2013-06-17 15:35:00,30.25,30.33,30.25,30.3,153400.0,23.4385,23.5005,23.4385,23.4773,153400.0
2013-06-17 15:40:00,30.3,30.31,30.22,30.26,189400.0,23.4773,23.485,23.4153,23.4463,189400.0
2013-06-17 15:45:00,30.27,30.3,30.24,30.29,168900.0,23.454,23.4773,23.4308,23.4695,168900.0
2013-06-17 15:50:00,30.3,30.33,30.25,30.25,411700.0,23.4773,23.5005,23.4385,23.4385,411700.0
2013-06-17 15:55:00,30.26,30.34,30.23,30.33,535600.0,23.4463,23.5083,23.423,23.5005,535600.0
2013-06-18 09:30:00,30.21,30.48,30.21,30.46,222000.0,23.4075,23.6167,23.4075,23.6012,222000.0
2013-06-18 09:35:00,30.46,30.46,30.31,30.31,87900.0,23.6012,23.6012,23.485,23.485,87900.0
2013-06-18 09:40:00,30.32,30.41,30.31,30.39,75700.0,23.4928,23.5625,23.485,23.547,75700.0
2013-06-18 09:45:00,30.39,30.44,30.35,30.43,110300.0,23.547,23.5858,23.516,23.578,110300.0
2013-06-18 09:50:00,30.42,30.45,30.36,30.4,65200.0,23.5703,23.5935,23.5238,23.5548,65200.0
2013-06-18 09:55:00,30.4,30.45,30.39,30.41,64200.0,23.5548,23.5935,23.547,23.5625,64200.0
2013-06-18 10:00:00,30.42,30.43,30.32,30.32,203800.0,23.5703,23.578,23.4928,23.4928,203800.0
2013-06-18 10:05:00,30.33,30.37,30.3,30.34,108600.0,23.5005,23.5315,23.4773,23.5083,108600.0
2013-06-18 10:10:00,30.35,30.37,30.32,30.33,103600.0,23.516,23.5315,23.4928,23.5005,103600.0
2013-06-18 10:15:00,30.34,30.39,30.33,30.38,118900.0,23.5083,23.547,23.5005,23.5393,118900.0
2013-06-18 10:20:00,30.39,30.4,30.34,30.36,54800.0,23.547,23.5548,23.5083,23.5238,54800.0
2013-06-18 10:25:00,30.36,30.37,30.34,30.36,44000.0,23.5238,23.5315,23.5083,23.5238,44000.0
2013-06-18 10:30:00,30.37,30.38,30.35,30.38,29800.0,23.5315,23.5393,23.516,23.5393,29800.0
2013-06-18 10:35:00,30.38,30.43,30.37,30.41,42500.0,23.5393,23.578,23.5315,23.5625,42500.0
2013-06-18 10:40:00,30.42,30.45,30.4,30.41,77700.0,23.5703,23.5935,23.5548,23.5625,77700.0
2013-06-18 10:45:00,30.42,30.43,30.39,30.41,43600.0,23.5703,23.578,23.547,23.5625,43600.0
2013-06-18 10:50:00,30.42,30.45,30.41,30.43,39700.0,23.5703,23.5935,23.5625,23.578,39700.0
2013-06-18 10:55:00,30.44,30.49,30.43,30.45,42300.0,23.5858,23.6245,23.578,23.5935,42300.0
2013-06-18 11:00:00,30.45,30.47,30.43,30.43,65500.0,23.5935,23.609,23.578,23.578,65500.0
2013-06-18 11:05:00,30.43,30.45,30.43,30.44,51600.0,23.578,23.5935,23.578,23.5858,51600.0
2013-06-18 11:10:00,30.44,30.45,30.41,30.41,41000.0,23.5858,23.5935,23.5625,23.5625,41000.0
2013-06-18 11:15:00,30.4,30.42,30.38,30.39,62500.0,23.5548,23.5703,23.5393,23.547,62500.0
2013-06-18 11:20:00,30.39,30.44,30.38,30.43,88800.0,23.547,23.5858,23.5393,23.578,88800.0
2013-06-18 11:25:00,30.42,30.48,30.41,30.48,70200.0,23.5703,23.6167,23.5625,23.6167,70200.0
2013-06-18 11:30:00,30.47,30.56,30.47,30.55,97900.0,23.609,23.6787,23.609,23.671,97900.0
2013-06-18 11:35:00,30.55,30.58,30.52,30.54,47000.0,23.671,23.6942,23.6477,23.6632,47000.0
2013-06-18 11:40:00,30.53,30.53,30.49,30.49,53600.0,23.6555,23.6555,23.6245,23.6245,53600.0
2013-06-18 11:45:00,30.49,30.53,30.48,30.48,37400.0,23.6245,23.6555,23.6167,23.6167,37400.0
2013-06-18 11:50:00,30.48,30.48,30.46,30.46,24800.0,23.6167,23.6167,23.6012,23.6012,24800.0
2013-06-18 11:55:00,30.46,30.47,30.43,30.45,29200.0,23.6012,23.609,23.578,23.5935,29200.0
2013-06-18 12:00:00,30.45,30.46,30.43,30.44,31900.0,23.5935,23.6012,23.578,23.5858,31900.0
2013-06-18 12:05:00,30.43,30.44,30.39,30.43,32900.0,23.578,23.5858,23.547,23.578,32900.0
2013-06-18 12:10:00,30.43,30.45,30.42,30.44,11800.0,23.578,23.5935,23.5703,23.5858,11800.0
2013-06-18 12:15:00,30.44,30.47,30.44,30.47,53100.0,23.5858,23.609,23.5858,23.609,53100.0
2013-06-18 12:20:00,30.47,30.49,30.45,30.49,75000.0,23.609,23.6245,23.5935,23.6245,75000.0
2013-06-18 12:25:00,30.49,30.5,30.45,30.48,97200.0,23.6245,23.6322,23.5935,23.6167,97200.0
2013-06-18 12:30:00,30.47,30.52,30.46,30.51,48300.0,23.609,23.6477,23.6012,23.64,48300.0
2013-06-18 12:35:00,30.52,30.53,30.5,30.52,40500.0,23.6477,23.6555,23.6322,23.6477,40500.0
2013-06-18 12:40:00,30.52,30.54,30.51,30.53,45300.0,23.6477,23.6632,23.64,23.6555,45300.0
2013-06-18 12:45:00,30.53,30.54,30.51,30.53,55300.0,23.6555,23.6632,23.64,23.6555,55300.0
2013-06-18 12:50:00,30.54,30.55,30.53,30.55,25200.0,23.6632,23.671,23.6555,23.671,25200.0
2013-06-18 12:55:00,30.55,30.58,30.54,30.55,63400.0,23.671,23.6942,23.6632,23.671,63400.0
2013-06-18 13:00:00,30.56,30.58,30.55,30.57,45000.0,23.6787,23.6942,23.671,23.6865,45000.0
2013-06-18 13:05:00,30.57,30.59,30.56,30.56,63300.0,23.6865,23.702,23.6787,23.6787,63300.0
2013-06-18 13:10:00,30.57,30.59,30.55,30.55,57700.0,23.6865,23.702,23.671,23.671,57700.0
2013-06-18 13:15:00,30.56,30.57,30.55,30.56,79500.0,23.6787,23.6865,23.671,23.6787,79500.0
2013-06-18 13:20:00,30.57,30.57,30.54,30.56,34600.0,23.6865,23.6865,23.6632,23.6787,34600.0
2013-06-18 13:25:00,30.56,30.58,30.55,30.55,32000.0,23.6787,23.6942,23.671,23.671,32000.0
2013-06-18 13:30:00,30.56,30.56,30.51,30.55,46600.0,23.6787,23.6787,23.64,23.671,46600.0
2013-06-18 13:35:00,30.54,30.58,30.54,30.57,46100.0,23.6632,23.6942,23.6632,23.6865,46100.0
2013-06-18 13:40:00,30.57,30.6,30.57,30.59,33900.0,23.6865,23.7097,23.6865,23.702,33900.0
2013-06-18 13:45:00,30.59,30.61,30.57,30.57,35700.0,23.702,23.7175,23.6865,23.6865,35700.0
2013-06-18 13:50:00,30.58,30.59,30.54,30.55,90800.0,23.6942,23.702,23.6632,23.671,90800.0
2013-06-18 13:55:00,30.54,30.56,30.53,30.53,51900.0,23.6632,23.6787,23.6555,23.6555,51900.0
2013-06-18 14:00:00,30.54,30.57,30.52,30.55,66800.0,23.6632,23.6865,23.6477,23.671,66800.0
2013-06-18 14:05:00,30.55,30.58,30.54,30.56,60700.0,23.671,23.6942,23.6632,23.6787,60700.0
2013-06-18 14:10:00,30.57,30.59,30.55,30.55,74700.0,23.6865,23.702,23.671,23.671,74700.0
2013-06-18 14:15:00,30.55,30.57,30.54,30.54,23700.0,23.671,23.6865,23.6632,23.6632,23700.0
2013-06-18 14:20:00,30.54,30.55,30.52,30.55,31800.0,23.6632,23.671,23.6477,23.671,31800.0
2013-06-18 14:25:00,30.54,30.55,30.49,30.51,57800.0,23.6632,23.671,23.6245,23.64,57800.0
2013-06-18 14:30:00,30.52,30.52,30.49,30.52,34400.0,23.6477,23.6477,23.6245,23.6477,34400.0
2013-06-18 14:35:00,30.51,30.52,30.49,30.49,46900.0,23.64,23.6477,23.6245,23.6245,46900.0
2013-06-18 14:40:00,30.49,30.51,30.48,30.48,40000.0,23.6245,23.64,23.6167,23.6167,40000.0
2013-06-18 14:45:00,30.48,30.52,30.47,30.5,73500.0,23.6167,23.6477,23.609,23.6322,73500.0
2013-06-18 14:50:00,30.5,30.51,30.49,30.49,32800.0,23.6322,23.64,23.6245,23.6245,32800.0
2013-06-18 14:55:00,30.49,30.5,30.47,30.48,45400.0,23.6245,23.6322,23.609,23.6167,45400.0
2013-06-18 15:00:00,30.48,30.48,30.46,30.46,36800.0,23.6167,23.6167,23.6012,23.6012,36800.0
2013-06-18 15:05:00,30.46,30.47,30.44,30.44,67100.0,23.6012,23.609,23.5858,23.5858,67100.0
2013-06-18 15:10:00,30.44,30.46,30.41,30.44,67500.0,23.5858,23.6012,23.5625,23.5858,67500.0
2013-06-18 15:15:00,30.44,30.44,30.41,30.43,62800.0,23.5858,23.5858,23.5625,23.578,62800.0
2013-06-18 15:20:00,30.43,30.49,30.43,30.47,93100.0,23.578,23.6245,23.578,23.609,93100.0
2013-06-18 15:25:00,30.47,30.5,30.45,30.5,66800.0,23.609,23.6322,23.5935,23.6322,66800.0
2013-06-18 15:30:00,30.49,30.5,30.45,30.47,85400.0,23.6245,23.6322,23.5935,23.609,85400.0
2013-06-18 15:35:00,30.46,30.48,30.44,30.44,62200.0,23.6012,23.6167,23.5858,23.5858,62200.0
2013-06-18 15:40:00,30.44,30.49,30.44,30.47,98200.0,23.5858,23.6245,23.5858,23.609,98200.0
2013-06-18 15:45:00,30.46,30.48,30.44,30.44,150500.0,23.6012,23.6167,23.5858,23.5858,150500.0
2013-06-18 15:50:00,30.45,30.48,30.45,30.46,177700.0,23.5935,23.6167,23.5935,23.6012,177700.0
2013-06-18 15:55:00,30.46,30.5,30.46,30.49,364500.0,23.6012,23.6322,23.6012,23.6245,364500.0
2013-06-19 09:30:00,30.39,30.48,30.27,30.47,152800.0,23.547,23.6167,23.454,23.609,152800.0
2013-06-19 09:35:00,30.47,30.52,30.41,30.41,75000.0,23.609,23.6477,23.5625,23.5625,75000.0
2013-06-19 09:40:00,30.42,30.43,30.29,30.32,63200.0,23.5703,23.578,23.4695,23.4928,63200.0
2013-06-19 09:45:00,30.32,30.37,30.32,30.37,88200.0,23.4928,23.5315,23.4928,23.5315,88200.0
2013-06-19 09:50:00,30.36,30.37,30.3,30.31,57300.0,23.5238,23.5315,23.4773,23.485,57300.0
2013-06-19 09:55:00,30.32,30.34,30.27,30.28,77900.0,23.4928,23.5083,23.454,23.4618,77900.0
2013-06-19 10:00:00,30.27,30.33,30.23,30.31,116700.0,23.454,23.5005,23.423,23.485,116700.0
2013-06-19 10:05:00,30.32,30.32,30.3,30.3,32900.0,23.4928,23.4928,23.4773,23.4773,32900.0
2013-06-19 10:10:00,30.3,30.37,30.3,30.37,23500.0,23.4773,23.5315,23.4773,23.5315,23500.0
2013-06-19 10:15:00,30.37,30.42,30.36,30.4,52700.0,23.5315,23.5703,23.5238,23.5548,52700.0
2013-06-19 10:20:00,30.4,30.47,30.4,30.47,63900.0,23.5548,23.609,23.5548,23.609,63900.0
2013-06-19 10:25:00,30.47,30.54,30.46,30.51,67300.0,23.609,23.6632,23.6012,23.64,67300.0
2013-06-19 10:30:00,30.51,30.55,30.48,30.48,119900.0,23.64,23.671,23.6167,23.6167,119900.0
2013-06-19 10:35:00,30.48,30.53,30.46,30.53,51300.0,23.6167,23.6555,23.6012,23.6555,51300.0
2013-06-19 10:40:00,30.53,30.57,30.51,30.52,104200.0,23.6555,23.6865,23.64,23.6477,104200.0
2013-06-19 10:45:00,30.53,30.53,30.47,30.48,90200.0,23.6555,23.6555,23.609,23.6167,90200.0
2013-06-19 10:50:00,30.48,30.48,30.44,30.44,59100.0,23.6167,23.6167,23.5858,23.5858,59100.0
2013-06-19 10:55:00,30.44,30.44,30.39,30.42,42000.0,23.5858,23.5858,23.547,23.5703,42000.0
2013-06-19 11:00:00,30.43,30.44,30.39,30.39,30200.0,23.578,23.5858,23.547,23.547,30200.0
2013-06-19 11:05:00,30.4,30.4,30.37,30.38,42600.0,23.5548,23.5548,23.5315,23.5393,42600.0
2013-06-19 11:10:00,30.39,30.42,30.39,30.4,43400.0,23.547,23.5703,23.547,23.5548,43400.0
2013-06-19 11:15:00,30.41,30.46,30.39,30.46,31300.0,23.5625,23.6012,23.547,23.6012,31300.0
2013-06-19 11:20:00,30.45,30.46,30.41,30.42,23900.0,23.5935,23.6012,23.5625,23.5703,23900.0
2013-06-19 11:25:00,30.41,30.43,30.4,30.43,27700.0,23.5625,23.578,23.5548,23.578,27700.0
2013-06-19 11:30:00,30.43,30.43,30.4,30.43,28900.0,23.578,23.578,23.5548,23.578,28900.0
2013-06-19 11:35:00,30.43,30.44,30.4,30.4,63400.0,23.578,23.5858,23.5548,23.5548,63400.0
2013-06-19 11:40:00,30.4,30.41,30.36,30.38,63100.0,23.5548,23.5625,23.5238,23.5393,63100.0
2013-06-19 11:45:00,30.39,30.4,30.36,30.39,45100.0,23.547,23.5548,23.5238,23.547,45100.0
2013-06-19 11:50:00,30.39,30.39,30.36,30.36,35300.0,23.547,23.547,23.5238,23.5238,35300.0
2013-06-19 11:55:00,30.37,30.38,30.34,30.35,45900.0,23.5315,23.5393,23.5083,23.516,45900.0
2013-06-19 12:00:00,30.35,30.36,30.34,30.34,38700.0,23.516,23.5238,23.5083,23.5083,38700.0
2013-06-19 12:05:00,30.35,30.35,30.34,30.35,27300.0,23.516,23.516,23.5083,23.516,27300.0
2013-06-19 12:10:00,30.34,30.36,30.33,30.36,48000.0,23.5083,23.5238,23.5005,23.5238,48000.0
2013-06-19 12:15:00,30.36,30.37,30.33,30.35,32400.0,23.5238,23.5315,23.5005,23.516,32400.0
2013-06-19 12:20:00,30.35,30.36,30.33,30.34,31900.0,23.516,23.5238,23.5005,23.5083,31900.0
2013-06-19 12:25:00,30.34,30.36,30.32,30.35,95800.0,23.5083,23.5238,23.4928,23.516,95800.0
2013-06-19 12:30:00,30.36,30.36,30.32,30.35,24200.0,23.5238,23.5238,23.4928,23.516,24200.0
2013-06-19 12:35:00,30.35,30.35,30.32,30.33,26200.0,23.516,23.516,23.4928,23.5005,26200.0
2013-06-19 12:40:00,30.32,30.35,30.32,30.33,42900.0,23.4928,23.516,23.4928,23.5005,42900.0
2013-06-19 12:45:00,30.33,30.36,30.32,30.32,33400.0,23.5005,23.5238,23.4928,23.4928,33400.0
2013-06-19 12:50:00,30.32,30.35,30.32,30.35,40300.0,23.4928,23.516,23.4928,23.516,40300.0
2013-06-19 12:55:00,30.36,30.36,30.34,30.36,28300.0,23.5238,23.5238,23.5083,23.5238,28300.0
2013-06-19 13:00:00,30.36,30.36,30.32,30.32,27300.0,23.5238,23.5238,23.4928,23.4928,27300.0
2013-06-19 13:05:00,30.32,30.34,30.32,30.33,17900.0,23.4928,23.5083,23.4928,23.5005,17900.0
2013-06-19 13:10:00,30.34,30.36,30.33,30.33,25000.0,23.5083,23.5238,23.5005,23.5005,25000.0
2013-06-19 13:15:00,30.33,30.34,30.32,30.33,45400.0,23.5005,23.5083,23.4928,23.5005,45400.0
2013-06-19 13:20:00,30.32,30.33,30.3,30.31,32900.0,23.4928,23.5005,23.4773,23.485,32900.0
2013-06-19 13:25:00,30.3,30.32,30.3,30.32,35600.0,23.4773,23.4928,23.4773,23.4928,35600.0
2013-06-19 13:30:00,30.32,30.32,30.29,30.29,43300.0,23.4928,23.4928,23.4695,23.4695,43300.0
2013-06-19 13:35:00,30.29,30.3,30.29,30.29,27700.0,23.4695,23.4773,23.4695,23.4695,27700.0
2013-06-19 13:40:00,30.29,30.3,30.29,30.29,11700.0,23.4695,23.4773,23.4695,23.4695,11700.0
2013-06-19 13:45:00,30.3,30.3,30.29,30.29,23000.0,23.4773,23.4773,23.4695,23.4695,23000.0
2013-06-19 13:50:00,30.29,30.3,30.28,30.28,61900.0,23.4695,23.4773,23.4618,23.4618,61900.0
2013-06-19 13:55:00,30.28,30.34,30.27,30.34,49800.0,23.4618,23.5083,23.454,23.5083,49800.0
2013-06-19 14:00:00,30.33,30.37,30.15,30.18,201500.0,23.5005,23.5315,23.3611,23.3843,201500.0
2013-06-19 14:05:00,30.19,30.21,30.11,30.18,109600.0,23.392,23.4075,23.3301,23.3843,109600.0
2013-06-19 14:10:00,30.17,30.24,30.12,30.19,130400.0,23.3765,23.4308,23.3378,23.392,130400.0
2013-06-19 14:15:00,30.18,30.25,30.18,30.2,146200.0,23.3843,23.4385,23.3843,23.3998,146200.0
2013-06-19 14:20:00,30.2,30.2,30.09,30.1,115700.0,23.3998,23.3998,23.3146,23.3223,115700.0
2013-06-19 14:25:00,30.11,30.13,30.1,30.11,116800.0,23.3301,23.3456,23.3223,23.3301,116800.0
2013-06-19 14:30:00,30.12,30.14,30.07,30.08,197800.0,23.3378,23.3533,23.2991,23.3068,197800.0
2013-06-19 14:35:00,30.07,30.22,30.07,30.11,186400.0,23.2991,23.4153,23.2991,23.3301,186400.0
2013-06-19 14:40:00,30.1,30.15,30.08,30.09,134700.0,23.3223,23.3611,23.3068,23.3146,134700.0
2013-06-19 14:45:00,30.09,30.1,29.99,30.03,120300.0,23.3146,23.3223,23.2371,23.2681,120300.0
2013-06-19 14:50:00,30.02,30.04,29.96,29.96,140600.0,23.2603,23.2758,23.2138,23.2138,140600.0
2013-06-19 14:55:00,29.95,29.96,29.79,29.8,255500.0,23.2061,23.2138,23.0821,23.0899,255500.0
2013-06-19 15:00:00,29.8,29.85,29.76,29.85,141900.0,23.0899,23.1286,23.0589,23.1286,141900.0
2013-06-19 15:05:00,29.86,29.86,29.78,29.81,140400.0,23.1364,23.1364,23.0744,23.0976,140400.0
2013-06-19 15:10:00,29.8,29.84,29.69,29.7,203600.0,23.0899,23.1209,23.0046,23.0124,203600.0
2013-06-19 15:15:00,29.69,29.74,29.64,29.65,215100.0,23.0046,23.0434,22.9659,22.9736,215100.0
2013-06-19 15:20:00,29.65,29.75,29.63,29.74,174200.0,22.9736,23.0511,22.9581,23.0434,174200.0
2013-06-19 15:25:00,29.73,29.88,29.73,29.85,242000.0,23.0356,23.1518,23.0356,23.1286,242000.0
2013-06-19 15:30:00,29.85,29.87,29.78,29.78,182800.0,23.1286,23.1441,23.0744,23.0744,182800.0
2013-06-19 15:35:00,29.79,29.89,29.79,29.85,131600.0,23.0821,23.1596,23.0821,23.1286,131600.0
2013-06-19 15:40:00,29.84,29.87,29.76,29.78,199900.0,23.1209,23.1441,23.0589,23.0744,199900.0
2013-06-19 15:45:00,29.79,29.79,29.65,29.69,265700.0,23.0821,23.0821,22.9736,23.0046,265700.0
2013-06-19 15:50:00,29.68,29.69,29.6,29.66,459700.0,22.9969,23.0046,22.9349,22.9814,459700.0
2013-06-19 15:55:00,29.66,29.67,29.53,29.53,1013200.0,22.9814,22.9891,22.8807,22.8807,1013200.0
2013-06-20 09:30:00,29.4,29.44,29.16,29.25,277800.0,22.7799,22.8109,22.594,22.6637,277800.0
2013-06-20 09:35:00,29.25,29.26,29.16,29.22,119900.0,22.6637,22.6715,22.594,22.6405,119900.0
2013-06-20 09:40:00,29.21,29.23,29.14,29.14,95800.0,22.6327,22.6482,22.5785,22.5785,95800.0
2013-06-20 09:45:00,29.14,29.31,29.14,29.28,141200.0,22.5785,22.7102,22.5785,22.687,141200.0
2013-06-20 09:50:00,29.28,29.35,29.2,29.29,218800.0,22.687,22.7412,22.625,22.6947,218800.0
2013-06-20 09:55:00,29.28,29.37,29.25,29.27,172600.0,22.687,22.7567,22.6637,22.6792,172600.0
2013-06-20 10:00:00,29.26,29.3,29.19,29.21,163500.0,22.6715,22.7024,22.6172,22.6327,163500.0
2013-06-20 10:05:00,29.21,29.28,29.18,29.26,207900.0,22.6327,22.687,22.6095,22.6715,207900.0
2013-06-20 10:10:00,29.25,29.28,29.15,29.17,185700.0,22.6637,22.687,22.5862,22.6017,185700.0
2013-06-20 10:15:00,29.17,29.18,29.07,29.14,123400.0,22.6017,22.6095,22.5242,22.5785,123400.0
2013-06-20 10:20:00,29.13,29.23,29.13,29.16,125700.0,22.5707,22.6482,22.5707,22.594,125700.0
2013-06-20 10:25:00,29.16,29.21,29.11,29.12,248800.0,22.594,22.6327,22.5552,22.563,248800.0
2013-06-20 10:30:00,29.11,29.12,29.0,29.0,329400.0,22.5552,22.563,22.47,22.47,329400.0
2013-06-20 10:35:00,29.0,29.13,29.0,29.08,172700.0,22.47,22.5707,22.47,22.532,172700.0
2013-06-20 10:40:00,29.08,29.12,29.06,29.06,98000.0,22.532,22.563,22.5165,22.5165,98000.0
2013-06-20 10:45:00,29.06,29.09,29.03,29.03,157000.0,22.5165,22.5397,22.4932,22.4932,157000.0
2013-06-20 10:50:00,29.03,29.05,29.0,29.01,181400.0,22.4932,22.5087,22.47,22.4777,181400.0
2013-06-20 10:55:00,29.02,29.04,28.95,28.95,146500.0,22.4855,22.501,22.4313,22.4313,146500.0
2013-06-20 11:00:00,28.95,29.0,28.92,28.94,381600.0,22.4313,22.47,22.408,22.4235,381600.0
2013-06-20 11:05:00,28.94,28.94,28.85,28.85,312300.0,22.4235,22.4235,22.3538,22.3538,312300.0
2013-06-20 11:10:00,28.85,28.89,28.83,28.84,182500.0,22.3538,22.3848,22.3383,22.346,182500.0
2013-06-20 11:15:00,28.84,28.84,28.75,28.77,196700.0,22.346,22.346,22.2763,22.2918,196700.0
2013-06-20 11:20:00,28.77,28.83,28.75,28.79,143700.0,22.2918,22.3383,22.2763,22.3073,143700.0
2013-06-20 11:25:00,28.8,28.88,28.79,28.83,104800.0,22.315,22.377,22.3073,22.3383,104800.0
2013-06-20 11:30:00,28.83,28.85,28.78,28.81,177400.0,22.3383,22.3538,22.2995,22.3228,177400.0
2013-06-20 11:35:00,28.8,28.9,28.78,28.89,117000.0,22.315,22.3925,22.2995,22.3848,117000.0
2013-06-20 11:40:00,28.88,28.89,28.85,28.86,110800.0,22.377,22.3848,22.3538,22.3615,110800.0
2013-06-20 11:45:00,28.86,28.87,28.82,28.83,201800.0,22.3615,22.3693,22.3305,22.3383,201800.0
2013-06-20 11:50:00,28.83,28.84,28.78,28.8,81600.0,22.3383,22.346,22.2995,22.315,81600.0
2013-06-20 11:55:00,28.8,28.83,28.79,28.79,69200.0,22.315,22.3383,22.3073,22.3073,69200.0
2013-06-20 12:00:00,28.8,28.91,28.79,28.89,205700.0,22.315,22.4003,22.3073,22.3848,205700.0
2013-06-20 12:05:00,28.88,28.91,28.84,28.86,107300.0,22.377,22.4003,22.346,22.3615,107300.0
2013-06-20 12:10:00,28.86,28.89,28.84,28.85,99200.0,22.3615,22.3848,22.346,22.3538,99200.0
2013-06-20 12:15:00,28.85,28.85,28.8,28.84,136700.0,22.3538,22.3538,22.315,22.346,136700.0
2013-06-20 12:20:00,28.83,28.85,28.81,28.84,40100.0,22.3383,22.3538,22.3228,22.346,40100.0
2013-06-20 12:25:00,28.84,28.85,28.77,28.8,53200.0,22.346,22.3538,22.2918,22.315,53200.0
2013-06-20 12:30:00,28.81,28.83,28.75,28.77,124800.0,22.3228,22.3383,22.2763,22.2918,124800.0
2013-06-20 12:35:00,28.77,28.78,28.75,28.76,144200.0,22.2918,22.2995,22.2763,22.284,144200.0
2013-06-20 12:40:00,28.76,28.76,28.69,28.75,164200.0,22.284,22.284,22.2298,22.2763,164200.0
2013-06-20 12:45:00,28.76,28.79,28.74,28.78,101400.0,22.284,22.3073,22.2685,22.2995,101400.0
2013-06-20 12:50:00,28.79,28.8,28.71,28.73,112800.0,22.3073,22.315,22.2453,22.2608,112800.0
2013-06-20 12:55:00,28.73,28.75,28.71,28.73,98200.0,22.2608,22.2763,22.2453,22.2608,98200.0
2013-06-20 13:00:00,28.73,28.74,28.69,28.7,97200.0,22.2608,22.2685,22.2298,22.2376,97200.0
2013-06-20 13:05:00,28.69,28.76,28.69,28.76,73400.0,22.2298,22.284,22.2298,22.284,73400.0
2013-06-20 13:10:00,28.76,28.76,28.72,28.74,54000.0,22.284,22.284,22.253,22.2685,54000.0
2013-06-20 13:15:00,28.74,28.75,28.63,28.67,176400.0,22.2685,22.2763,22.1833,22.2143,176400.0
2013-06-20 13:20:00,28.67,28.68,28.63,28.68,162100.0,22.2143,22.2221,22.1833,22.2221,162100.0
2013-06-20 13:25:00,28.68,28.69,28.63,28.66,114400.0,22.2221,22.2298,22.1833,22.2066,114400.0
2013-06-20 13:30:00,28.67,28.7,28.64,28.7,89200.0,22.2143,22.2376,22.1911,22.2376,89200.0
2013-06-20 13:35:00,28.7,28.7,28.64,28.65,108400.0,22.2376,22.2376,22.1911,22.1988,108400.0
2013-06-20 13:40:00,28.65,28.71,28.64,28.7,65300.0,22.1988,22.2453,22.1911,22.2376,65300.0
2013-06-20 13:45:00,28.7,28.73,28.67,28.71,84500.0,22.2376,22.2608,22.2143,22.2453,84500.0
2013-06-20 13:50:00,28.71,28.77,28.7,28.74,130800.0,22.2453,22.2918,22.2376,22.2685,130800.0
2013-06-20 13:55:00,28.73,28.74,28.71,28.73,102300.0,22.2608,22.2685,22.2453,22.2608,102300.0
2013-06-20 14:00:00,28.73,28.73,28.65,28.7,101800.0,22.2608,22.2608,22.1988,22.2376,101800.0
2013-06-20 14:05:00,28.69,28.71,28.67,28.68,89800.0,22.2298,22.2453,22.2143,22.2221,89800.0
2013-06-20 14:10:00,28.68,28.69,28.56,28.57,177700.0,22.2221,22.2298,22.1291,22.1368,177700.0
2013-06-20 14:15:00,28.58,28.65,28.55,28.59,131100.0,22.1446,22.1988,22.1213,22.1523,131100.0
2013-06-20 14:20:00,28.58,28.6,28.46,28.49,338200.0,22.1446,22.1601,22.0516,22.0748,338200.0
2013-06-20 14:25:00,28.49,28.54,28.41,28.42,217300.0,22.0748,22.1136,22.0129,22.0206,217300.0
2013-06-20 14:30:00,28.42,28.43,28.38,28.43,339700.0,22.0206,22.0283,21.9896,22.0283,339700.0
2013-06-20 14:35:00,28.43,28.47,28.41,28.46,187000.0,22.0283,22.0593,22.0129,22.0516,187000.0
2013-06-20 14:40:00,28.46,28.51,28.46,28.5,209300.0,22.0516,22.0903,22.0516,22.0826,209300.0
2013-06-20 14:45:00,28.5,28.53,28.45,28.45,93700.0,22.0826,22.1058,22.0438,22.0438,93700.0
2013-06-20 14:50:00,28.45,28.46,28.35,28.4,248400.0,22.0438,22.0516,21.9664,22.0051,248400.0
2013-06-20 14:55:00,28.4,28.42,28.35,28.35,228300.0,22.0051,22.0206,21.9664,21.9664,228300.0
2013-06-20 15:00:00,28.35,28.42,28.31,28.37,199700.0,21.9664,22.0206,21.9354,21.9819,199700.0
2013-06-20 15:05:00,28.38,28.49,28.38,28.49,191100.0,21.9896,22.0748,21.9896,22.0748,191100.0
2013-06-20 15:10:00,28.48,28.49,28.44,28.44,153500.0,22.0671,22.0748,22.0361,22.0361,153500.0
2013-06-20 15:15:00,28.44,28.47,28.41,28.42,151400.0,22.0361,22.0593,22.0129,22.0206,151400.0
2013-06-20 15:20:00,28.42,28.42,28.37,28.41,279000.0,22.0206,22.0206,21.9819,22.0129,279000.0
2013-06-20 15:25:00,28.4,28.47,28.4,28.46,142800.0,22.0051,22.0593,22.0051,22.0516,142800.0
2013-06-20 15:30:00,28.46,28.5,28.43,28.43,365800.0,22.0516,22.0826,22.0283,22.0283,365800.0
2013-06-20 15:35:00,28.44,28.45,28.35,28.35,352900.0,22.0361,22.0438,21.9664,21.9664,352900.0
2013-06-20 15:40:00,28.35,28.4,28.34,28.4,250100.0,21.9664,22.0051,21.9586,22.0051,250100.0
2013-06-20 15:45:00,28.39,28.4,28.31,28.33,363800.0,21.9974,22.0051,21.9354,21.9509,363800.0
2013-06-20 15:50:00,28.33,28.38,28.24,28.35,736400.0,21.9509,21.9896,21.8811,21.9664,736400.0
2013-06-20 15:55:00,28.35,28.41,28.34,28.34,1148800.0,21.9664,22.0129,21.9586,21.9586,1148800.0
2013-06-21 09:30:00,28.62,28.81,28.22,28.78,4787300.0,22.1756,22.3228,21.8656,22.2995,4787300.0
2013-06-21 09:35:00,28.78,28.82,28.69,28.79,302700.0,22.2995,22.3305,22.2298,22.3073,302700.0
2013-06-21 09:40:00,28.79,28.84,28.63,28.83,293100.0,22.3073,22.346,22.1833,22.3383,293100.0
2013-06-21 09:45:00,28.84,28.91,28.79,28.82,187200.0,22.346,22.4003,22.3073,22.3305,187200.0
2013-06-21 09:50:00,28.82,28.87,28.73,28.79,123900.0,22.3305,22.3693,22.2608,22.3073,123900.0
2013-06-21 09:55:00,28.78,28.86,28.75,28.85,89500.0,22.2995,22.3615,22.2763,22.3538,89500.0
2013-06-21 10:00:00,28.84,28.99,28.8,28.99,152800.0,22.346,22.4623,22.315,22.4623,152800.0
2013-06-21 10:05:00,28.98,29.01,28.91,28.96,189200.0,22.4545,22.4777,22.4003,22.439,189200.0
2013-06-21 10:10:00,28.95,28.96,28.88,28.91,59900.0,22.4313,22.439,22.377,22.4003,59900.0
2013-06-21 10:15:00,28.91,28.93,28.8,28.84,127000.0,22.4003,22.4158,22.315,22.346,127000.0
2013-06-21 10:20:00,28.84,28.87,28.8,28.81,71200.0,22.346,22.3693,22.315,22.3228,71200.0
2013-06-21 10:25:00,28.8,28.8,28.71,28.77,70300.0,22.315,22.315,22.2453,22.2918,70300.0
2013-06-21 10:30:00,28.77,28.82,28.76,28.8,72700.0,22.2918,22.3305,22.284,22.315,72700.0
2013-06-21 10:35:00,28.81,28.83,28.76,28.82,70900.0,22.3228,22.3383,22.284,22.3305,70900.0
2013-06-21 10:40:00,28.82,28.83,28.73,28.74,114800.0,22.3305,22.3383,22.2608,22.2685,114800.0
2013-06-21 10:45:00,28.74,28.75,28.66,28.7,238300.0,22.2685,22.2763,22.2066,22.2376,238300.0
2013-06-21 10:50:00,28.7,28.74,28.64,28.69,660700.0,22.2376,22.2685,22.1911,22.2298,660700.0
2013-06-21 10:55:00,28.69,28.75,28.69,28.73,86400.0,22.2298,22.2763,22.2298,22.2608,86400.0
2013-06-21 11:00:00,28.74,28.82,28.74,28.77,109300.0,22.2685,22.3305,22.2685,22.2918,109300.0
2013-06-21 11:05:00,28.78,28.78,28.71,28.73,279500.0,22.2995,22.2995,22.2453,22.2608,279500.0
2013-06-21 11:10:00,28.73,28.74,28.66,28.68,211300.0,22.2608,22.2685,22.2066,22.2221,211300.0
2013-06-21 11:15:00,28.68,28.75,28.68,28.72,95300.0,22.2221,22.2763,22.2221,22.253,95300.0
2013-06-21 11:20:00,28.72,28.72,28.55,28.55,520700.0,22.253,22.253,22.1213,22.1213,520700.0
2013-06-21 11:25:00,28.55,28.55,28.41,28.46,304100.0,22.1213,22.1213,22.0129,22.0516,304100.0
2013-06-21 11:30:00,28.46,28.5,28.41,28.45,320600.0,22.0516,22.0826,22.0129,22.0438,320600.0
2013-06-21 11:35:00,28.45,28.58,28.45,28.52,170500.0,22.0438,22.1446,22.0438,22.0981,170500.0
2013-06-21 11:40:00,28.52,28.57,28.51,28.52,281200.0,22.0981,22.1368,22.0903,22.0981,281200.0
2013-06-21 11:45:00,28.52,28.59,28.52,28.56,47300.0,22.0981,22.1523,22.0981,22.1291,47300.0
2013-06-21 11:50:00,28.56,28.57,28.49,28.5,208200.0,22.1291,22.1368,22.0748,22.0826,208200.0
2013-06-21 11:55:00,28.5,28.56,28.5,28.52,92400.0,22.0826,22.1291,22.0826,22.0981,92400.0
2013-06-21 12:00:00,28.53,28.55,28.51,28.53,105300.0,22.1058,22.1213,22.0903,22.1058,105300.0
2013-06-21 12:05:00,28.53,28.54,28.5,28.5,85200.0,22.1058,22.1136,22.0826,22.0826,85200.0
2013-06-21 12:10:00,28.5,28.54,28.5,28.51,107400.0,22.0826,22.1136,22.0826,22.0903,107400.0
2013-06-21 12:15:00,28.51,28.54,28.5,28.53,99000.0,22.0903,22.1136,22.0826,22.1058,99000.0
2013-06-21 12:20:00,28.54,28.56,28.52,28.54,167000.0,22.1136,22.1291,22.0981,22.1136,167000.0
2013-06-21 12:25:00,28.53,28.54,28.49,28.5,88300.0,22.1058,22.1136,22.0748,22.0826,88300.0
2013-06-21 12:30:00,28.49,28.5,28.47,28.48,87000.0,22.0748,22.0826,22.0593,22.0671,87000.0
2013-06-21 12:35:00,28.48,28.51,28.47,28.51,127000.0,22.0671,22.0903,22.0593,22.0903,127000.0
2013-06-21 12:40:00,28.51,28.62,28.5,28.61,154500.0,22.0903,22.1756,22.0826,22.1678,154500.0
2013-06-21 12:45:00,28.61,28.7,28.59,28.68,149900.0,22.1678,22.2376,22.1523,22.2221,149900.0
2013-06-21 12:50:00,28.69,28.71,28.64,28.65,116700.0,22.2298,22.2453,22.1911,22.1988,116700.0
2013-06-21 12:55:00,28.64,28.72,28.61,28.72,124300.0,22.1911,22.253,22.1678,22.253,124300.0
2013-06-21 13:00:00,28.72,28.75,28.72,28.74,133900.0,22.253,22.2763,22.253,22.2685,133900.0
2013-06-21 13:05:00,28.74,28.77,28.73,28.77,133400.0,22.2685,22.2918,22.2608,22.2918,133400.0
2013-06-21 13:10:00,28.77,28.8,28.76,28.78,85200.0,22.2918,22.315,22.284,22.2995,85200.0
2013-06-21 13:15:00,28.79,28.9,28.78,28.88,285200.0,22.3073,22.3925,22.2995,22.377,285200.0
2013-06-21 13:20:00,28.88,28.9,28.86,28.86,133200.0,22.377,22.3925,22.3615,22.3615,133200.0
2013-06-21 13:25:00,28.86,28.87,28.85,28.86,81900.0,22.3615,22.3693,22.3538,22.3615,81900.0
2013-06-21 13:30:00,28.87,28.87,28.8,28.83,252600.0,22.3693,22.3693,22.315,22.3383,252600.0
2013-06-21 13:35:00,28.82,28.84,28.79,28.82,107800.0,22.3305,22.346,22.3073,22.3305,107800.0
2013-06-21 13:40:00,28.82,28.82,28.75,28.76,75700.0,22.3305,22.3305,22.2763,22.284,75700.0
2013-06-21 13:45:00,28.76,28.77,28.72,28.73,67100.0,22.284,22.2918,22.253,22.2608,67100.0
2013-06-21 13:50:00,28.73,28.74,28.64,28.65,86300.0,22.2608,22.2685,22.1911,22.1988,86300.0
2013-06-21 13:55:00,28.66,28.68,28.63,28.65,66600.0,22.2066,22.2221,22.1833,22.1988,66600.0
2013-06-21 14:00:00,28.65,28.65,28.6,28.62,97600.0,22.1988,22.1988,22.1601,22.1756,97600.0
2013-06-21 14:05:00,28.63,28.63,28.59,28.6,93200.0,22.1833,22.1833,22.1523,22.1601,93200.0
2013-06-21 14:10:00,28.6,28.63,28.6,28.62,48600.0,22.1601,22.1833,22.1601,22.1756,48600.0
2013-06-21 14:15:00,28.63,28.68,28.62,28.68,69400.0,22.1833,22.2221,22.1756,22.2221,69400.0
2013-06-21 14:20:00,28.68,28.69,28.65,28.67,121400.0,22.2221,22.2298,22.1988,22.2143,121400.0
2013-06-21 14:25:00,28.67,28.71,28.66,28.71,56300.0,22.2143,22.2453,22.2066,22.2453,56300.0
2013-06-21 14:30:00,28.71,28.74,28.68,28.73,62000.0,22.2453,22.2685,22.2221,22.2608,62000.0
2013-06-21 14:35:00,28.74,28.77,28.71,28.76,122300.0,22.2685,22.2918,22.2453,22.284,122300.0
2013-06-21 14:40:00,28.76,28.77,28.73,28.76,126100.0,22.284,22.2918,22.2608,22.284,126100.0
2013-06-21 14:45:00,28.76,28.78,28.75,28.78,59500.0,22.284,22.2995,22.2763,22.2995,59500.0
2013-06-21 14:50:00,28.78,28.79,28.76,28.79,74700.0,22.2995,22.3073,22.284,22.3073,74700.0
2013-06-21 14:55:00,28.78,28.8,28.76,28.79,158600.0,22.2995,22.315,22.284,22.3073,158600.0
2013-06-21 15:00:00,28.79,28.79,28.77,28.79,131900.0,22.3073,22.3073,22.2918,22.3073,131900.0
2013-06-21 15:05:00,28.79,28.91,28.78,28.87,204800.0,22.3073,22.4003,22.2995,22.3693,204800.0
2013-06-21 15:10:00,28.88,28.95,28.87,28.94,175700.0,22.377,22.4313,22.3693,22.4235,175700.0
2013-06-21 15:15:00,28.94,28.94,28.85,28.85,134900.0,22.4235,22.4235,22.3538,22.3538,134900.0
2013-06-21 15:20:00,28.85,28.89,28.83,28.88,149500.0,22.3538,22.3848,22.3383,22.377,149500.0
2013-06-21 15:25:00,28.88,28.9,28.83,28.89,167200.0,22.377,22.3925,22.3383,22.3848,167200.0
2013-06-21 15:30:00,28.88,28.9,28.84,28.86,168600.0,22.377,22.3925,22.346,22.3615,168600.0
2013-06-21 15:35:00,28.86,28.88,28.83,28.86,108900.0,22.3615,22.377,22.3383,22.3615,108900.0
2013-06-21 15:40:00,28.86,28.86,28.77,28.81,256800.0,22.3615,22.3615,22.2918,22.3228,256800.0
2013-06-21 15:45:00,28.81,28.85,28.77,28.84,249200.0,22.3228,22.3538,22.2918,22.346,249200.0
2013-06-21 15:50:00,28.84,28.85,28.79,28.84,399700.0,22.346,22.3538,22.3073,22.346,399700.0
2013-06-21 15:55:00,28.84,28.85,28.82,28.85,492300.0,22.346,22.3538,22.3305,22.3538,492300.0
2013-06-24 09:30:00,28.59,28.65,28.5,28.58,283300.0,22.1523,22.1988,22.0826,22.1446,283300.0
2013-06-24 09:35:00,28.57,28.63,28.53,28.62,143400.0,22.1368,22.1833,22.1058,22.1756,143400.0
2013-06-24 09:40:00,28.6,28.71,28.6,28.68,131000.0,22.1601,22.2453,22.1601,22.2221,131000.0
2013-06-24 09:45:00,28.68,28.73,28.63,28.7,78000.0,22.2221,22.2608,22.1833,22.2376,78000.0
2013-06-24 09:50:00,28.7,28.73,28.66,28.69,91200.0,22.2376,22.2608,22.2066,22.2298,91200.0
2013-06-24 09:55:00,28.68,28.69,28.6,28.62,151600.0,22.2221,22.2298,22.1601,22.1756,151600.0
2013-06-24 10:00:00,28.61,28.63,28.53,28.63,91400.0,22.1678,22.1833,22.1058,22.1833,91400.0
2013-06-24 10:05:00,28.62,28.73,28.6,28.68,86200.0,22.1756,22.2608,22.1601,22.2221,86200.0
2013-06-24 10:10:00,28.69,28.73,28.67,28.73,86800.0,22.2298,22.2608,22.2143,22.2608,86800.0
2013-06-24 10:15:00,28.72,28.73,28.69,28.72,66200.0,22.253,22.2608,22.2298,22.253,66200.0
2013-06-24 10:20:00,28.71,28.74,28.67,28.72,319900.0,22.2453,22.2685,22.2143,22.253,319900.0
2013-06-24 10:25:00,28.72,28.72,28.63,28.65,84800.0,22.253,22.253,22.1833,22.1988,84800.0
2013-06-24 10:30:00,28.65,28.7,28.61,28.63,81200.0,22.1988,22.2376,22.1678,22.1833,81200.0
2013-06-24 10:35:00,28.63,28.75,28.62,28.75,118300.0,22.1833,22.2763,22.1756,22.2763,118300.0
2013-06-24 10:40:00,28.75,28.8,28.73,28.78,121900.0,22.2763,22.315,22.2608,22.2995,121900.0
2013-06-24 10:45:00,28.78,28.79,28.74,28.76,117900.0,22.2995,22.3073,22.2685,22.284,117900.0
2013-06-24 10:50:00,28.77,28.8,28.75,28.78,51000.0,22.2918,22.315,22.2763,22.2995,51000.0
2013-06-24 10:55:00,28.78,28.8,28.75,28.77,76900.0,22.2995,22.315,22.2763,22.2918,76900.0
2013-06-24 11:00:00,28.77,28.79,28.76,28.77,71000.0,22.2918,22.3073,22.284,22.2918,71000.0
2013-06-24 11:05:00,28.77,28.79,28.74,28.75,88200.0,22.2918,22.3073,22.2685,22.2763,88200.0
2013-06-24 11:10:00,28.76,28.76,28.71,28.71,76300.0,22.284,22.284,22.2453,22.2453,76300.0
2013-06-24 11:15:00,28.72,28.73,28.66,28.66,49300.0,22.253,22.2608,22.2066,22.2066,49300.0
2013-06-24 11:20:00,28.66,28.66,28.57,28.58,59100.0,22.2066,22.2066,22.1368,22.1446,59100.0
2013-06-24 11:25:00,28.58,28.6,28.54,28.54,99800.0,22.1446,22.1601,22.1136,22.1136,99800.0
2013-06-24 11:30:00,28.55,28.61,28.54,28.54,121600.0,22.1213,22.1678,22.1136,22.1136,121600.0
2013-06-24 11:35:00,28.55,28.57,28.5,28.5,81900.0,22.1213,22.1368,22.0826,22.0826,81900.0
2013-06-24 11:40:00,28.5,28.54,28.48,28.5,192800.0,22.0826,22.1136,22.0671,22.0826,192800.0
2013-06-24 11:45:00,28.49,28.51,28.43,28.49,109000.0,22.0748,22.0903,22.0283,22.0748,109000.0
2013-06-24 11:50:00,28.49,28.61,28.48,28.59,119400.0,22.0748,22.1678,22.0671,22.1523,119400.0
2013-06-24 11:55:00,28.59,28.65,28.55,28.64,180900.0,22.1523,22.1988,22.1213,22.1911,180900.0
2013-06-24 12:00:00,28.63,28.67,28.6,28.61,73800.0,22.1833,22.2143,22.1601,22.1678,73800.0
2013-06-24 12:05:00,28.61,28.62,28.54,28.57,97900.0,22.1678,22.1756,22.1136,22.1368,97900.0
2013-06-24 12:10:00,28.58,28.6,28.54,28.59,62500.0,22.1446,22.1601,22.1136,22.1523,62500.0
2013-06-24 12:15:00,28.58,28.6,28.53,28.53,67100.0,22.1446,22.1601,22.1058,22.1058,67100.0
2013-06-24 12:20:00,28.53,28.53,28.47,28.51,126200.0,22.1058,22.1058,22.0593,22.0903,126200.0
2013-06-24 12:25:00,28.5,28.55,28.47,28.51,175800.0,22.0826,22.1213,22.0593,22.0903,175800.0
2013-06-24 12:30:00,28.52,28.55,28.49,28.49,139400.0,22.0981,22.1213,22.0748,22.0748,139400.0
2013-06-24 12:35:00,28.5,28.54,28.48,28.48,65500.0,22.0826,22.1136,22.0671,22.0671,65500.0
2013-06-24 12:40:00,28.48,28.49,28.46,28.46,102200.0,22.0671,22.0748,22.0516,22.0516,102200.0
2013-06-24 12:45:00,28.46,28.5,28.45,28.45,81100.0,22.0516,22.0826,22.0438,22.0438,81100.0
2013-06-24 12:50:00,28.45,28.5,28.45,28.5,46600.0,22.0438,22.0826,22.0438,22.0826,46600.0
2013-06-24 12:55:00,28.5,28.57,28.5,28.56,90700.0,22.0826,22.1368,22.0826,22.1291,90700.0
2013-06-24 13:00:00,28.55,28.57,28.52,28.52,44200.0,22.1213,22.1368,22.0981,22.0981,44200.0
2013-06-24 13:05:00,28.52,28.54,28.49,28.53,70000.0,22.0981,22.1136,22.0748,22.1058,70000.0
2013-06-24 13:10:00,28.52,28.66,28.52,28.65,113100.0,22.0981,22.2066,22.0981,22.1988,113100.0
2013-06-24 13:15:00,28.65,28.66,28.61,28.66,57700.0,22.1988,22.2066,22.1678,22.2066,57700.0
2013-06-24 13:20:00,28.66,28.68,28.63,28.65,53200.0,22.2066,22.2221,22.1833,22.1988,53200.0
2013-06-24 13:25:00,28.66,28.68,28.62,28.66,67000.0,22.2066,22.2221,22.1756,22.2066,67000.0
2013-06-24 13:30:00,28.66,28.66,28.62,28.63,54300.0,22.2066,22.2066,22.1756,22.1833,54300.0
2013-06-24 13:35:00,28.63,28.64,28.6,28.64,45100.0,22.1833,22.1911,22.1601,22.1911,45100.0
2013-06-24 13:40:00,28.64,28.71,28.64,28.7,51700.0,22.1911,22.2453,22.1911,22.2376,51700.0
2013-06-24 13:45:00,28.7,28.7,28.64,28.65,47600.0,22.2376,22.2376,22.1911,22.1988,47600.0
2013-06-24 13:50:00,28.66,28.66,28.58,28.62,77800.0,22.2066,22.2066,22.1446,22.1756,77800.0
2013-06-24 13:55:00,28.62,28.67,28.6,28.67,81500.0,22.1756,22.2143,22.1601,22.2143,81500.0
2013-06-24 14:00:00,28.67,28.7,28.63,28.69,183800.0,22.2143,22.2376,22.1833,22.2298,183800.0
2013-06-24 14:05:00,28.7,28.74,28.67,28.72,184200.0,22.2376,22.2685,22.2143,22.253,184200.0
2013-06-24 14:10:00,28.72,28.77,28.69,28.69,142300.0,22.253,22.2918,22.2298,22.2298,142300.0
2013-06-24 14:15:00,28.69,28.75,28.69,28.75,83000.0,22.2298,22.2763,22.2298,22.2763,83000.0
2013-06-24 14:20:00,28.75,28.81,28.75,28.8,109200.0,22.2763,22.3228,22.2763,22.315,109200.0
2013-06-24 14:25:00,28.79,28.83,28.78,28.83,74500.0,22.3073,22.3383,22.2995,22.3383,74500.0
2013-06-24 14:30:00,28.83,28.86,28.81,28.85,102700.0,22.3383,22.3615,22.3228,22.3538,102700.0
2013-06-24 14:35:00,28.85,28.86,28.8,28.86,54200.0,22.3538,22.3615,22.315,22.3615,54200.0
2013-06-24 14:40:00,28.86,28.86,28.8,28.81,68200.0,22.3615,22.3615,22.315,22.3228,68200.0
2013-06-24 14:45:00,28.81,28.83,28.78,28.8,143000.0,22.3228,22.3383,22.2995,22.315,143000.0
2013-06-24 14:50:00,28.8,28.82,28.78,28.79,112700.0,22.315,22.3305,22.2995,22.3073,112700.0
2013-06-24 14:55:00,28.78,28.79,28.73,28.76,125600.0,22.2995,22.3073,22.2608,22.284,125600.0
2013-06-24 15:00:00,28.76,28.8,28.74,28.79,109500.0,22.284,22.315,22.2685,22.3073,109500.0
2013-06-24 15:05:00,28.79,28.82,28.77,28.79,176300.0,22.3073,22.3305,22.2918,22.3073,176300.0
2013-06-24 15:10:00,28.79,28.8,28.73,28.74,116600.0,22.3073,22.315,22.2608,22.2685,116600.0
2013-06-24 15:15:00,28.73,28.74,28.68,28.7,97800.0,22.2608,22.2685,22.2221,22.2376,97800.0
2013-06-24 15:20:00,28.69,28.74,28.68,28.73,152400.0,22.2298,22.2685,22.2221,22.2608,152400.0
2013-06-24 15:25:00,28.72,28.73,28.67,28.68,125700.0,22.253,22.2608,22.2143,22.2221,125700.0
2013-06-24 15:30:00,28.69,28.72,28.68,28.68,119600.0,22.2298,22.253,22.2221,22.2221,119600.0
2013-06-24 15:35:00,28.68,28.8,28.68,28.79,102000.0,22.2221,22.315,22.2221,22.3073,102000.0
2013-06-24 15:40:00,28.79,28.81,28.74,28.75,209700.0,22.3073,22.3228,22.2685,22.2763,209700.0
2013-06-24 15:45:00,28.75,28.75,28.65,28.68,245400.0,22.2763,22.2763,22.1988,22.2221,245400.0
2013-06-24 15:50:00,28.67,28.73,28.65,28.69,259400.0,22.2143,22.2608,22.1988,22.2298,259400.0
2013-06-24 15:55:00,28.7,28.7,28.63,28.66,576800.0,22.2376,22.2376,22.1833,22.2066,576800.0
2013-06-25 09:30:00,28.88,28.97,28.82,28.83,413900.0,22.377,22.4468,22.3305,22.3383,413900.0
2013-06-25 09:35:00,28.83,28.85,28.73,28.78,158600.0,22.3383,22.3538,22.2608,22.2995,158600.0
2013-06-25 09:40:00,28.78,28.81,28.75,28.8,65800.0,22.2995,22.3228,22.2763,22.315,65800.0
2013-06-25 09:45:00,28.81,28.85,28.78,28.8,85500.0,22.3228,22.3538,22.2995,22.315,85500.0
2013-06-25 09:50:00,28.79,28.81,28.7,28.73,121900.0,22.3073,22.3228,22.2376,22.2608,121900.0
2013-06-25 09:55:00,28.73,28.73,28.63,28.68,128600.0,22.2608,22.2608,22.1833,22.2221,128600.0
2013-06-25 10:00:00,28.68,28.75,28.64,28.73,130200.0,22.2221,22.2763,22.1911,22.2608,130200.0
2013-06-25 10:05:00,28.73,28.74,28.63,28.72,153500.0,22.2608,22.2685,22.1833,22.253,153500.0
2013-06-25 10:10:00,28.71,28.74,28.63,28.65,138500.0,22.2453,22.2685,22.1833,22.1988,138500.0
2013-06-25 10:15:00,28.65,28.67,28.58,28.63,153700.0,22.1988,22.2143,22.1446,22.1833,153700.0
2013-06-25 10:20:00,28.63,28.69,28.62,28.69,62200.0,22.1833,22.2298,22.1756,22.2298,62200.0
2013-06-25 10:25:00,28.69,28.73,28.66,28.69,167800.0,22.2298,22.2608,22.2066,22.2298,167800.0
2013-06-25 10:30:00,28.68,28.71,28.62,28.63,105800.0,22.2221,22.2453,22.1756,22.1833,105800.0
2013-06-25 10:35:00,28.63,28.65,28.6,28.64,64000.0,22.1833,22.1988,22.1601,22.1911,64000.0
2013-06-25 10:40:00,28.64,28.7,28.63,28.69,87000.0,22.1911,22.2376,22.1833,22.2298,87000.0
2013-06-25 10:45:00,28.68,28.72,28.66,28.7,181900.0,22.2221,22.253,22.2066,22.2376,181900.0
2013-06-25 10:50:00,28.69,28.7,28.66,28.7,118700.0,22.2298,22.2376,22.2066,22.2376,118700.0
2013-06-25 10:55:00,28.7,28.72,28.66,28.67,82200.0,22.2376,22.253,22.2066,22.2143,82200.0
2013-06-25 11:00:00,28.67,28.67,28.63,28.66,73700.0,22.2143,22.2143,22.1833,22.2066,73700.0
2013-06-25 11:05:00,28.65,28.67,28.63,28.67,90700.0,22.1988,22.2143,22.1833,22.2143,90700.0
2013-06-25 11:10:00,28.67,28.67,28.65,28.66,65800.0,22.2143,22.2143,22.1988,22.2066,65800.0
2013-06-25 11:15:00,28.66,28.67,28.61,28.62,56000.0,22.2066,22.2143,22.1678,22.1756,56000.0
2013-06-25 11:20:00,28.62,28.63,28.6,28.6,42200.0,22.1756,22.1833,22.1601,22.1601,42200.0
2013-06-25 11:25:00,28.6,28.6,28.56,28.59,102100.0,22.1601,22.1601,22.1291,22.1523,102100.0
2013-06-25 11:30:00,28.59,28.63,28.58,28.62,87800.0,22.1523,22.1833,22.1446,22.1756,87800.0
2013-06-25 11:35:00,28.62,28.66,28.62,28.65,56200.0,22.1756,22.2066,22.1756,22.1988,56200.0
2013-06-25 11:40:00,28.65,28.68,28.62,28.62,70500.0,22.1988,22.2221,22.1756,22.1756,70500.0
2013-06-25 11:45:00,28.62,28.62,28.58,28.58,50400.0,22.1756,22.1756,22.1446,22.1446,50400.0
2013-06-25 11:50:00,28.58,28.61,28.58,28.59,49000.0,22.1446,22.1678,22.1446,22.1523,49000.0
2013-06-25 11:55:00,28.59,28.63,28.58,28.62,46700.0,22.1523,22.1833,22.1446,22.1756,46700.0
2013-06-25 12:00:00,28.63,28.64,28.61,28.64,65300.0,22.1833,22.1911,22.1678,22.1911,65300.0
2013-06-25 12:05:00,28.64,28.66,28.63,28.63,72100.0,22.1911,22.2066,22.1833,22.1833,72100.0
2013-06-25 12:10:00,28.63,28.64,28.63,28.63,29400.0,22.1833,22.1911,22.1833,22.1833,29400.0
2013-06-25 12:15:00,28.63,28.64,28.61,28.63,47900.0,22.1833,22.1911,22.1678,22.1833,47900.0
2013-06-25 12:20:00,28.63,28.64,28.59,28.64,124000.0,22.1833,22.1911,22.1523,22.1911,124000.0
2013-06-25 12:25:00,28.64,28.69,28.64,28.69,59200.0,22.1911,22.2298,22.1911,22.2298,59200.0
2013-06-25 12:30:00,28.69,28.71,28.68,28.7,53500.0,22.2298,22.2453,22.2221,22.2376,53500.0
2013-06-25 12:35:00,28.69,28.7,28.67,28.67,55100.0,22.2298,22.2376,22.2143,22.2143,55100.0
2013-06-25 12:40:00,28.67,28.67,28.63,28.65,43300.0,22.2143,22.2143,22.1833,22.1988,43300.0
2013-06-25 12:45:00,28.66,28.67,28.63,28.67,37900.0,22.2066,22.2143,22.1833,22.2143,37900.0
2013-06-25 12:50:00,28.67,28.67,28.64,28.67,45000.0,22.2143,22.2143,22.1911,22.2143,45000.0
2013-06-25 12:55:00,28.66,28.66,28.6,28.62,142400.0,22.2066,22.2066,22.1601,22.1756,142400.0
2013-06-25 13:00:00,28.62,28.68,28.61,28.66,119000.0,22.1756,22.2221,22.1678,22.2066,119000.0
2013-06-25 13:05:00,28.67,28.67,28.61,28.62,70400.0,22.2143,22.2143,22.1678,22.1756,70400.0
2013-06-25 13:10:00,28.63,28.66,28.61,28.66,53600.0,22.1833,22.2066,22.1678,22.2066,53600.0
2013-06-25 13:15:00,28.65,28.66,28.63,28.64,45000.0,22.1988,22.2066,22.1833,22.1911,45000.0
2013-06-25 13:20:00,28.63,28.63,28.58,28.6,51000.0,22.1833,22.1833,22.1446,22.1601,51000.0
2013-06-25 13:25:00,28.6,28.61,28.58,28.58,57300.0,22.1601,22.1678,22.1446,22.1446,57300.0
2013-06-25 13:30:00,28.58,28.59,28.56,28.58,60300.0,22.1446,22.1523,22.1291,22.1446,60300.0
2013-06-25 13:35:00,28.59,28.59,28.58,28.59,24400.0,22.1523,22.1523,22.1446,22.1523,24400.0
2013-06-25 13:40:00,28.59,28.61,28.56,28.61,47800.0,22.1523,22.1678,22.1291,22.1678,47800.0
2013-06-25 13:45:00,28.61,28.62,28.6,28.6,76100.0,22.1678,22.1756,22.1601,22.1601,76100.0
2013-06-25 13:50:00,28.61,28.62,28.59,28.6,172700.0,22.1678,22.1756,22.1523,22.1601,172700.0
2013-06-25 13:55:00,28.6,28.61,28.59,28.59,128200.0,22.1601,22.1678,22.1523,22.1523,128200.0
2013-06-25 14:00:00,28.59,28.6,28.56,28.58,89800.0,22.1523,22.1601,22.1291,22.1446,89800.0
2013-06-25 14:05:00,28.59,28.6,28.56,28.58,61300.0,22.1523,22.1601,22.1291,22.1446,61300.0
2013-06-25 14:10:00,28.58,28.58,28.55,28.55,76900.0,22.1446,22.1446,22.1213,22.1213,76900.0
2013-06-25 14:15:00,28.56,28.56,28.54,28.55,128200.0,22.1291,22.1291,22.1136,22.1213,128200.0
2013-06-25 14:20:00,28.56,28.56,28.53,28.55,65000.0,22.1291,22.1291,22.1058,22.1213,65000.0
2013-06-25 14:25:00,28.55,28.57,28.53,28.56,97100.0,22.1213,22.1368,22.1058,22.1291,97100.0
2013-06-25 14:30:00,28.57,28.6,28.55,28.58,196000.0,22.1368,22.1601,22.1213,22.1446,196000.0
2013-06-25 14:35:00,28.58,28.62,28.58,28.61,78900.0,22.1446,22.1756,22.1446,22.1678,78900.0
2013-06-25 14:40:00,28.62,28.62,28.57,28.58,74700.0,22.1756,22.1756,22.1368,22.1446,74700.0
2013-06-25 14:45:00,28.59,28.6,28.56,28.6,91500.0,22.1523,22.1601,22.1291,22.1601,91500.0
2013-06-25 14:50:00,28.6,28.61,28.58,28.59,61900.0,22.1601,22.1678,22.1446,22.1523,61900.0
2013-06-25 14:55:00,28.6,28.62,28.58,28.58,58200.0,22.1601,22.1756,22.1446,22.1446,58200.0
2013-06-25 15:00:00,28.59,28.65,28.58,28.64,143000.0,22.1523,22.1988,22.1446,22.1911,143000.0
2013-06-25 15:05:00,28.64,28.65,28.62,28.65,59700.0,22.1911,22.1988,22.1756,22.1988,59700.0
2013-06-25 15:10:00,28.64,28.65,28.63,28.63,47500.0,22.1911,22.1988,22.1833,22.1833,47500.0
2013-06-25 15:15:00,28.63,28.64,28.59,28.59,62200.0,22.1833,22.1911,22.1523,22.1523,62200.0
2013-06-25 15:20:00,28.59,28.62,28.58,28.62,57500.0,22.1523,22.1756,22.1446,22.1756,57500.0
2013-06-25 15:25:00,28.62,28.63,28.61,28.63,58600.0,22.1756,22.1833,22.1678,22.1833,58600.0
2013-06-25 15:30:00,28.63,28.67,28.62,28.67,105900.0,22.1833,22.2143,22.1756,22.2143,105900.0
2013-06-25 15:35:00,28.67,28.71,28.66,28.71,117500.0,22.2143,22.2453,22.2066,22.2453,117500.0
2013-06-25 15:40:00,28.71,28.73,28.68,28.69,106700.0,22.2453,22.2608,22.2221,22.2298,106700.0
2013-06-25 15:45:00,28.69,28.7,28.66,28.67,162700.0,22.2298,22.2376,22.2066,22.2143,162700.0
2013-06-25 15:50:00,28.67,28.68,28.59,28.66,381200.0,22.2143,22.2221,22.1523,22.2066,381200.0
2013-06-25 15:55:00,28.66,28.68,28.62,28.63,426300.0,22.2066,22.2221,22.1756,22.1833,426300.0
2013-06-26 09:30:00,28.75,28.94,28.71,28.8,311500.0,22.2763,22.4235,22.2453,22.315,311500.0
2013-06-26 09:35:00,28.82,28.86,28.75,28.86,118600.0,22.3305,22.3615,22.2763,22.3615,118600.0
2013-06-26 09:40:00,28.86,28.87,28.74,28.87,139500.0,22.3615,22.3693,22.2685,22.3693,139500.0
2013-06-26 09:45:00,28.88,28.88,28.8,28.82,66200.0,22.377,22.377,22.315,22.3305,66200.0
2013-06-26 09:50:00,28.82,28.85,28.74,28.77,177200.0,22.3305,22.3538,22.2685,22.2918,177200.0
2013-06-26 09:55:00,28.79,28.81,28.76,28.79,253600.0,22.3073,22.3228,22.284,22.3073,253600.0
2013-06-26 10:00:00,28.8,28.82,28.77,28.79,294600.0,22.315,22.3305,22.2918,22.3073,294600.0
2013-06-26 10:05:00,28.79,28.8,28.73,28.75,140300.0,22.3073,22.315,22.2608,22.2763,140300.0
2013-06-26 10:10:00,28.74,28.79,28.74,28.79,111900.0,22.2685,22.3073,22.2685,22.3073,111900.0
2013-06-26 10:15:00,28.78,28.83,28.78,28.82,158100.0,22.2995,22.3383,22.2995,22.3305,158100.0
2013-06-26 10:20:00,28.82,28.87,28.8,28.85,86300.0,22.3305,22.3693,22.315,22.3538,86300.0
2013-06-26 10:25:00,28.85,28.87,28.83,28.84,92100.0,22.3538,22.3693,22.3383,22.346,92100.0
2013-06-26 10:30:00,28.85,28.87,28.8,28.82,164500.0,22.3538,22.3693,22.315,22.3305,164500.0
2013-06-26 10:35:00,28.82,28.94,28.82,28.93,114000.0,22.3305,22.4235,22.3305,22.4158,114000.0
2013-06-26 10:40:00,28.94,29.03,28.93,28.99,106500.0,22.4235,22.4932,22.4158,22.4623,106500.0
2013-06-26 10:45:00,28.99,29.03,28.99,29.01,68800.0,22.4623,22.4932,22.4623,22.4777,68800.0
2013-06-26 10:50:00,29.01,29.04,29.0,29.03,66700.0,22.4777,22.501,22.47,22.4932,66700.0
2013-06-26 10:55:00,29.02,29.03,28.94,28.95,105100.0,22.4855,22.4932,22.4235,22.4313,105100.0
2013-06-26 11:00:00,28.94,28.94,28.88,28.89,227900.0,22.4235,22.4235,22.377,22.3848,227900.0
2013-06-26 11:05:00,28.89,28.9,28.82,28.85,112900.0,22.3848,22.3925,22.3305,22.3538,112900.0
2013-06-26 11:10:00,28.85,28.86,28.8,28.84,203200.0,22.3538,22.3615,22.315,22.346,203200.0
2013-06-26 11:15:00,28.84,28.85,28.81,28.85,118900.0,22.346,22.3538,22.3228,22.3538,118900.0
2013-06-26 11:20:00,28.85,28.87,28.84,28.85,84900.0,22.3538,22.3693,22.346,22.3538,84900.0
2013-06-26 11:25:00,28.85,28.86,28.82,28.84,65200.0,22.3538,22.3615,22.3305,22.346,65200.0
2013-06-26 11:30:00,28.85,28.86,28.82,28.85,76200.0,22.3538,22.3615,22.3305,22.3538,76200.0
2013-06-26 11:35:00,28.85,28.86,28.81,28.82,89700.0,22.3538,22.3615,22.3228,22.3305,89700.0
2013-06-26 11:40:00,28.82,28.83,28.79,28.8,43200.0,22.3305,22.3383,22.3073,22.315,43200.0
2013-06-26 11:45:00,28.8,28.85,28.79,28.83,96000.0,22.315,22.3538,22.3073,22.3383,96000.0
2013-06-26 11:50:00,28.83,28.84,28.8,28.81,57800.0,22.3383,22.346,22.315,22.3228,57800.0
2013-06-26 11:55:00,28.8,28.82,28.78,28.78,63800.0,22.315,22.3305,22.2995,22.2995,63800.0
2013-06-26 12:00:00,28.78,28.81,28.77,28.8,130500.0,22.2995,22.3228,22.2918,22.315,130500.0
2013-06-26 12:05:00,28.8,28.81,28.78,28.78,157600.0,22.315,22.3228,22.2995,22.2995,157600.0
2013-06-26 12:10:00,28.79,28.8,28.77,28.79,50900.0,22.3073,22.315,22.2918,22.3073,50900.0
2013-06-26 12:15:00,28.79,28.8,28.78,28.79,52600.0,22.3073,22.315,22.2995,22.3073,52600.0
2013-06-26 12:20:00,28.8,28.8,28.77,28.77,36200.0,22.315,22.315,22.2918,22.2918,36200.0
2013-06-26 12:25:00,28.77,28.79,28.76,28.77,50600.0,22.2918,22.3073,22.284,22.2918,50600.0
2013-06-26 12:30:00,28.77,28.78,28.73,28.75,54900.0,22.2918,22.2995,22.2608,22.2763,54900.0
2013-06-26 12:35:00,28.74,28.76,28.72,28.76,41300.0,22.2685,22.284,22.253,22.284,41300.0
2013-06-26 12:40:00,28.75,28.79,28.75,28.76,51600.0,22.2763,22.3073,22.2763,22.284,51600.0
2013-06-26 12:45:00,28.77,28.77,28.74,28.76,44400.0,22.2918,22.2918,22.2685,22.284,44400.0
2013-06-26 12:50:00,28.75,28.76,28.73,28.73,47600.0,22.2763,22.284,22.2608,22.2608,47600.0
2013-06-26 12:55:00,28.73,28.74,28.68,28.72,59300.0,22.2608,22.2685,22.2221,22.253,59300.0
2013-06-26 13:00:00,28.72,28.75,28.71,28.72,47800.0,22.253,22.2763,22.2453,22.253,47800.0
2013-06-26 13:05:00,28.71,28.74,28.7,28.7,81500.0,22.2453,22.2685,22.2376,22.2376,81500.0
2013-06-26 13:10:00,28.71,28.72,28.7,28.72,69000.0,22.2453,22.253,22.2376,22.253,69000.0
2013-06-26 13:15:00,28.72,28.74,28.71,28.71,40200.0,22.253,22.2685,22.2453,22.2453,40200.0
2013-06-26 13:20:00,28.72,28.72,28.69,28.71,51200.0,22.253,22.253,22.2298,22.2453,51200.0
2013-06-26 13:25:00,28.72,28.75,28.71,28.74,67100.0,22.253,22.2763,22.2453,22.2685,67100.0
2013-06-26 13:30:00,28.75,28.77,28.73,28.76,67600.0,22.2763,22.2918,22.2608,22.284,67600.0
2013-06-26 13:35:00,28.76,28.81,28.76,28.8,45900.0,22.284,22.3228,22.284,22.315,45900.0
2013-06-26 13:40:00,28.8,28.81,28.78,28.81,53500.0,22.315,22.3228,22.2995,22.3228,53500.0
2013-06-26 13:45:00,28.81,28.84,28.8,28.8,138300.0,22.3228,22.346,22.315,22.315,138300.0
2013-06-26 13:50:00,28.8,28.83,28.79,28.82,70200.0,22.315,22.3383,22.3073,22.3305,70200.0
2013-06-26 13:55:00,28.82,28.83,28.82,28.83,45800.0,22.3305,22.3383,22.3305,22.3383,45800.0
2013-06-26 14:00:00,28.83,28.9,28.83,28.9,119100.0,22.3383,22.3925,22.3383,22.3925,119100.0
2013-06-26 14:05:00,28.9,28.93,28.9,28.9,62400.0,22.3925,22.4158,22.3925,22.3925,62400.0
2013-06-26 14:10:00,28.9,28.91,28.86,28.88,37300.0,22.3925,22.4003,22.3615,22.377,37300.0
2013-06-26 14:15:00,28.88,28.9,28.86,28.87,53700.0,22.377,22.3925,22.3615,22.3693,53700.0
2013-06-26 14:20:00,28.87,28.89,28.87,28.89,47600.0,22.3693,22.3848,22.3693,22.3848,47600.0
2013-06-26 14:25:00,28.89,28.94,28.88,28.94,74900.0,22.3848,22.4235,22.377,22.4235,74900.0
2013-06-26 14:30:00,28.93,28.96,28.92,28.94,106200.0,22.4158,22.439,22.408,22.4235,106200.0
2013-06-26 14:35:00,28.94,28.96,28.94,28.96,43400.0,22.4235,22.439,22.4235,22.439,43400.0
2013-06-26 14:40:00,28.96,28.98,28.95,28.96,50900.0,22.439,22.4545,22.4313,22.439,50900.0
2013-06-26 14:45:00,28.96,28.96,28.93,28.95,38400.0,22.439,22.439,22.4158,22.4313,38400.0
2013-06-26 14:50:00,28.95,28.96,28.93,28.96,30500.0,22.4313,22.439,22.4158,22.439,30500.0
2013-06-26 14:55:00,28.96,29.0,28.95,28.98,55800.0,22.439,22.47,22.4313,22.4545,55800.0
2013-06-26 15:00:00,28.98,29.02,28.98,29.0,95600.0,22.4545,22.4855,22.4545,22.47,95600.0
2013-06-26 15:05:00,29.0,29.01,28.96,28.96,76600.0,22.47,22.4777,22.439,22.439,76600.0
2013-06-26 15:10:00,28.96,28.97,28.94,28.96,49000.0,22.439,22.4468,22.4235,22.439,49000.0
2013-06-26 15:15:00,28.96,28.96,28.94,28.96,47900.0,22.439,22.439,22.4235,22.439,47900.0
2013-06-26 15:20:00,28.96,28.98,28.94,28.94,78900.0,22.439,22.4545,22.4235,22.4235,78900.0
2013-06-26 15:25:00,28.95,28.95,28.93,28.95,59000.0,22.4313,22.4313,22.4158,22.4313,59000.0
2013-06-26 15:30:00,28.95,28.97,28.94,28.97,31000.0,22.4313,22.4468,22.4235,22.4468,31000.0
2013-06-26 15:35:00,28.97,28.98,28.95,28.98,99000.0,22.4468,22.4545,22.4313,22.4545,99000.0
2013-06-26 15:40:00,28.98,29.0,28.94,28.94,62200.0,22.4545,22.47,22.4235,22.4235,62200.0
2013-06-26 15:45:00,28.94,28.96,28.93,28.94,90100.0,22.4235,22.439,22.4158,22.4235,90100.0
2013-06-26 15:50:00,28.95,28.95,28.87,28.94,389000.0,22.4313,22.4313,22.3693,22.4235,389000.0
2013-06-26 15:55:00,28.94,28.94,28.85,28.86,439600.0,22.4235,22.4235,22.3538,22.3615,439600.0
2013-06-27 09:30:00,28.94,29.06,28.91,29.03,228300.0,22.5235,22.6169,22.5002,22.5936,228300.0
2013-06-27 09:35:00,29.03,29.09,28.99,29.05,190100.0,22.5936,22.6403,22.5624,22.6091,190100.0
2013-06-27 09:40:00,29.05,29.1,28.9,28.9,131200.0,22.6091,22.648,22.4924,22.4924,131200.0
2013-06-27 09:45:00,28.9,29.04,28.89,29.02,138200.0,22.4924,22.6013,22.4846,22.5858,138200.0
2013-06-27 09:50:00,29.02,29.09,29.02,29.03,88600.0,22.5858,22.6403,22.5858,22.5936,88600.0
2013-06-27 09:55:00,29.03,29.06,28.97,29.06,93900.0,22.5936,22.6169,22.5469,22.6169,93900.0
2013-06-27 10:00:00,29.06,29.08,28.98,29.0,118900.0,22.6169,22.6325,22.5546,22.5702,118900.0
2013-06-27 10:05:00,28.99,29.01,28.95,28.95,74600.0,22.5624,22.578,22.5313,22.5313,74600.0
2013-06-27 10:10:00,28.96,29.02,28.95,29.0,99100.0,22.5391,22.5858,22.5313,22.5702,99100.0
2013-06-27 10:15:00,29.0,29.06,28.98,29.05,115800.0,22.5702,22.6169,22.5546,22.6091,115800.0
2013-06-27 10:20:00,29.05,29.15,29.05,29.14,92100.0,22.6091,22.687,22.6091,22.6792,92100.0
2013-06-27 10:25:00,29.14,29.24,29.14,29.24,187200.0,22.6792,22.757,22.6792,22.757,187200.0
2013-06-27 10:30:00,29.25,29.3,29.23,29.25,233200.0,22.7648,22.8037,22.7492,22.7648,233200.0
2013-06-27 10:35:00,29.26,29.28,29.23,29.26,137300.0,22.7726,22.7881,22.7492,22.7726,137300.0
2013-06-27 10:40:00,29.26,29.31,29.25,29.25,119100.0,22.7726,22.8115,22.7648,22.7648,119100.0
2013-06-27 10:45:00,29.25,29.27,29.24,29.24,61100.0,22.7648,22.7803,22.757,22.757,61100.0
2013-06-27 10:50:00,29.25,29.28,29.25,29.27,63600.0,22.7648,22.7881,22.7648,22.7803,63600.0
2013-06-27 10:55:00,29.26,29.32,29.26,29.29,176000.0,22.7726,22.8193,22.7726,22.7959,176000.0
2013-06-27 11:00:00,29.28,29.31,29.27,29.3,74200.0,22.7881,22.8115,22.7803,22.8037,74200.0
2013-06-27 11:05:00,29.3,29.33,29.26,29.26,69200.0,22.8037,22.827,22.7726,22.7726,69200.0
2013-06-27 11:10:00,29.26,29.26,29.22,29.24,73100.0,22.7726,22.7726,22.7414,22.757,73100.0
2013-06-27 11:15:00,29.24,29.25,29.21,29.21,93700.0,22.757,22.7648,22.7336,22.7336,93700.0
2013-06-27 11:20:00,29.21,29.23,29.19,29.21,124500.0,22.7336,22.7492,22.7181,22.7336,124500.0
2013-06-27 11:25:00,29.21,29.24,29.21,29.21,89800.0,22.7336,22.757,22.7336,22.7336,89800.0
2013-06-27 11:30:00,29.2,29.23,29.14,29.14,96700.0,22.7259,22.7492,22.6792,22.6792,96700.0
2013-06-27 11:35:00,29.14,29.23,29.12,29.23,95800.0,22.6792,22.7492,22.6636,22.7492,95800.0
2013-06-27 11:40:00,29.22,29.25,29.21,29.23,86300.0,22.7414,22.7648,22.7336,22.7492,86300.0
2013-06-27 11:45:00,29.22,29.28,29.22,29.28,137900.0,22.7414,22.7881,22.7414,22.7881,137900.0
2013-06-27 11:50:00,29.27,29.29,29.27,29.28,33800.0,22.7803,22.7959,22.7803,22.7881,33800.0
2013-06-27 11:55:00,29.28,29.29,29.25,29.27,45400.0,22.7881,22.7959,22.7648,22.7803,45400.0
2013-06-27 12:00:00,29.27,29.28,29.22,29.23,108400.0,22.7803,22.7881,22.7414,22.7492,108400.0
2013-06-27 12:05:00,29.23,29.23,29.12,29.14,57600.0,22.7492,22.7492,22.6636,22.6792,57600.0
2013-06-27 12:10:00,29.13,29.2,29.13,29.2,68800.0,22.6714,22.7259,22.6714,22.7259,68800.0
2013-06-27 12:15:00,29.2,29.22,29.19,29.2,26600.0,22.7259,22.7414,22.7181,22.7259,26600.0
2013-06-27 12:20:00,29.2,29.21,29.18,29.18,40400.0,22.7259,22.7336,22.7103,22.7103,40400.0
2013-06-27 12:25:00,29.17,29.18,29.15,29.16,54400.0,22.7025,22.7103,22.687,22.6947,54400.0
2013-06-27 12:30:00,29.16,29.2,29.16,29.2,37700.0,22.6947,22.7259,22.6947,22.7259,37700.0
2013-06-27 12:35:00,29.19,29.21,29.18,29.21,58500.0,22.7181,22.7336,22.7103,22.7336,58500.0
2013-06-27 12:40:00,29.21,29.21,29.19,29.2,39800.0,22.7336,22.7336,22.7181,22.7259,39800.0
2013-06-27 12:45:00,29.19,29.19,29.14,29.15,100400.0,22.7181,22.7181,22.6792,22.687,100400.0
2013-06-27 12:50:00,29.14,29.15,29.11,29.15,73700.0,22.6792,22.687,22.6558,22.687,73700.0
2013-06-27 12:55:00,29.15,29.16,29.14,29.15,39600.0,22.687,22.6947,22.6792,22.687,39600.0
2013-06-27 13:00:00,29.14,29.2,29.12,29.18,51800.0,22.6792,22.7259,22.6636,22.7103,51800.0
2013-06-27 13:05:00,29.19,29.19,29.16,29.17,11700.0,22.7181,22.7181,22.6947,22.7025,11700.0
2013-06-27 13:10:00,29.17,29.17,29.14,29.15,28000.0,22.7025,22.7025,22.6792,22.687,28000.0
2013-06-27 13:15:00,29.15,29.16,29.14,29.15,14600.0,22.687,22.6947,22.6792,22.687,14600.0
2013-06-27 13:20:00,29.15,29.15,29.13,29.14,27400.0,22.687,22.687,22.6714,22.6792,27400.0
2013-06-27 13:25:00,29.14,29.18,29.14,29.17,15700.0,22.6792,22.7103,22.6792,22.7025,15700.0
2013-06-27 13:30:00,29.16,29.2,29.15,29.2,25800.0,22.6947,22.7259,22.687,22.7259,25800.0
2013-06-27 13:35:00,29.2,29.21,29.17,29.19,34300.0,22.7259,22.7336,22.7025,22.7181,34300.0
2013-06-27 13:40:00,29.18,29.19,29.15,29.15,19000.0,22.7103,22.7181,22.687,22.687,19000.0
2013-06-27 13:45:00,29.15,29.2,29.15,29.19,41100.0,22.687,22.7259,22.687,22.7181,41100.0
2013-06-27 13:50:00,29.2,29.21,29.19,29.2,11300.0,22.7259,22.7336,22.7181,22.7259,11300.0
2013-06-27 13:55:00,29.21,29.21,29.15,29.16,96100.0,22.7336,22.7336,22.687,22.6947,96100.0
2013-06-27 14:00:00,29.16,29.18,29.15,29.17,60800.0,22.6947,22.7103,22.687,22.7025,60800.0
2013-06-27 14:05:00,29.17,29.18,29.15,29.15,74200.0,22.7025,22.7103,22.687,22.687,74200.0
2013-06-27 14:10:00,29.16,29.17,29.15,29.17,53900.0,22.6947,22.7025,22.687,22.7025,53900.0
2013-06-27 14:15:00,29.16,29.18,29.15,29.17,61900.0,22.6947,22.7103,22.687,22.7025,61900.0
2013-06-27 14:20:00,29.18,29.19,29.17,29.17,35900.0,22.7103,22.7181,22.7025,22.7025,35900.0
2013-06-27 14:25:00,29.17,29.22,29.17,29.22,42300.0,22.7025,22.7414,22.7025,22.7414,42300.0
2013-06-27 14:30:00,29.21,29.25,29.21,29.24,77600.0,22.7336,22.7648,22.7336,22.757,77600.0
2013-06-27 14:35:00,29.25,29.25,29.19,29.2,48200.0,22.7648,22.7648,22.7181,22.7259,48200.0
2013-06-27 14:40:00,29.19,29.21,29.17,29.17,71200.0,22.7181,22.7336,22.7025,22.7025,71200.0
2013-06-27 14:45:00,29.18,29.21,29.15,29.21,72500.0,22.7103,22.7336,22.687,22.7336,72500.0
2013-06-27 14:50:00,29.2,29.21,29.18,29.18,29600.0,22.7259,22.7336,22.7103,22.7103,29600.0
2013-06-27 14:55:00,29.18,29.18,29.14,29.15,32700.0,22.7103,22.7103,22.6792,22.687,32700.0
2013-06-27 15:00:00,29.15,29.16,29.13,29.13,34600.0,22.687,22.6947,22.6714,22.6714,34600.0
2013-06-27 15:05:00,29.13,29.14,29.11,29.13,62900.0,22.6714,22.6792,22.6558,22.6714,62900.0
2013-06-27 15:10:00,29.13,29.15,29.13,29.14,81700.0,22.6714,22.687,22.6714,22.6792,81700.0
2013-06-27 15:15:00,29.14,29.15,29.13,29.14,27100.0,22.6792,22.687,22.6714,22.6792,27100.0
2013-06-27 15:20:00,29.13,29.16,29.13,29.15,67300.0,22.6714,22.6947,22.6714,22.687,67300.0
2013-06-27 15:25:00,29.15,29.17,29.14,29.17,54000.0,22.687,22.7025,22.6792,22.7025,54000.0
2013-06-27 15:30:00,29.16,29.16,29.12,29.13,105900.0,22.6947,22.6947,22.6636,22.6714,105900.0
2013-06-27 15:35:00,29.13,29.13,29.09,29.1,90200.0,22.6714,22.6714,22.6403,22.648,90200.0
2013-06-27 15:40:00,29.1,29.15,29.1,29.14,73400.0,22.648,22.687,22.648,22.6792,73400.0
2013-06-27 15:45:00,29.13,29.14,29.11,29.12,131200.0,22.6714,22.6792,22.6558,22.6636,131200.0
2013-06-27 15:50:00,29.12,29.17,29.12,29.17,180600.0,22.6636,22.7025,22.6636,22.7025,180600.0
2013-06-27 15:55:00,29.16,29.18,29.13,29.16,410600.0,22.6947,22.7103,22.6714,22.6947,410600.0
2013-06-28 09:30:00,28.92,29.14,28.87,29.13,177400.0,22.5079,22.6792,22.469,22.6714,177400.0
2013-06-28 09:35:00,29.13,29.2,29.09,29.12,111500.0,22.6714,22.7259,22.6403,22.6636,111500.0
2013-06-28 09:40:00,29.13,29.16,29.06,29.08,100100.0,22.6714,22.6947,22.6169,22.6325,100100.0
2013-06-28 09:45:00,29.09,29.11,28.98,29.02,156700.0,22.6403,22.6558,22.5546,22.5858,156700.0
2013-06-28 09:50:00,29.02,29.02,28.91,28.94,87100.0,22.5858,22.5858,22.5002,22.5235,87100.0
2013-06-28 09:55:00,28.94,28.95,28.9,28.91,75300.0,22.5235,22.5313,22.4924,22.5002,75300.0
2013-06-28 10:00:00,28.91,28.95,28.91,28.95,67600.0,22.5002,22.5313,22.5002,22.5313,67600.0
2013-06-28 10:05:00,28.94,28.95,28.85,28.94,100200.0,22.5235,22.5313,22.4535,22.5235,100200.0
2013-06-28 10:10:00,28.94,28.94,28.9,28.92,86400.0,22.5235,22.5235,22.4924,22.5079,86400.0
2013-06-28 10:15:00,28.92,28.98,28.91,28.97,127400.0,22.5079,22.5546,22.5002,22.5469,127400.0
2013-06-28 10:20:00,28.96,29.01,28.95,29.01,34600.0,22.5391,22.578,22.5313,22.578,34600.0
2013-06-28 10:25:00,29.0,29.02,28.97,29.0,36700.0,22.5702,22.5858,22.5469,22.5702,36700.0
2013-06-28 10:30:00,28.99,29.04,28.99,29.01,137500.0,22.5624,22.6013,22.5624,22.578,137500.0
2013-06-28 10:35:00,29.01,29.03,28.97,28.99,158500.0,22.578,22.5936,22.5469,22.5624,158500.0
2013-06-28 10:40:00,29.0,29.0,28.94,28.96,89500.0,22.5702,22.5702,22.5235,22.5391,89500.0
2013-06-28 10:45:00,28.97,28.97,28.91,28.93,68900.0,22.5469,22.5469,22.5002,22.5157,68900.0
2013-06-28 10:50:00,28.93,28.96,28.92,28.93,53800.0,22.5157,22.5391,22.5079,22.5157,53800.0
2013-06-28 10:55:00,28.94,28.96,28.92,28.96,186000.0,22.5235,22.5391,22.5079,22.5391,186000.0
2013-06-28 11:00:00,28.95,29.02,28.95,29.01,58200.0,22.5313,22.5858,22.5313,22.578,58200.0
2013-06-28 11:05:00,29.01,29.07,29.01,29.02,119400.0,22.578,22.6247,22.578,22.5858,119400.0
2013-06-28 11:10:00,29.02,29.03,29.0,29.0,128000.0,22.5858,22.5936,22.5702,22.5702,128000.0
2013-06-28 11:15:00,29.0,29.02,28.97,28.97,49000.0,22.5702,22.5858,22.5469,22.5469,49000.0
2013-06-28 11:20:00,28.98,28.98,28.95,28.96,50200.0,22.5546,22.5546,22.5313,22.5391,50200.0
2013-06-28 11:25:00,28.95,28.96,28.91,28.96,128900.0,22.5313,22.5391,22.5002,22.5391,128900.0
2013-06-28 11:30:00,28.96,28.97,28.92,28.93,108600.0,22.5391,22.5469,22.5079,22.5157,108600.0
2013-06-28 11:35:00,28.92,28.95,28.92,28.93,42200.0,22.5079,22.5313,22.5079,22.5157,42200.0
2013-06-28 11:40:00,28.93,28.94,28.92,28.93,49300.0,22.5157,22.5235,22.5079,22.5157,49300.0
2013-06-28 11:45:00,28.93,28.95,28.92,28.94,104400.0,22.5157,22.5313,22.5079,22.5235,104400.0
2013-06-28 11:50:00,28.93,28.93,28.9,28.91,47600.0,22.5157,22.5157,22.4924,22.5002,47600.0
2013-06-28 11:55:00,28.91,28.92,28.89,28.89,70200.0,22.5002,22.5079,22.4846,22.4846,70200.0
2013-06-28 12:00:00,28.9,28.9,28.86,28.87,46500.0,22.4924,22.4924,22.4612,22.469,46500.0
2013-06-28 12:05:00,28.88,28.89,28.82,28.84,58100.0,22.4768,22.4846,22.4301,22.4457,58100.0
2013-06-28 12:10:00,28.84,28.85,28.8,28.83,155600.0,22.4457,22.4535,22.4146,22.4379,155600.0
2013-06-28 12:15:00,28.83,28.83,28.79,28.8,71900.0,22.4379,22.4379,22.4068,22.4146,71900.0
2013-06-28 12:20:00,28.79,28.82,28.75,28.82,49400.0,22.4068,22.4301,22.3756,22.4301,49400.0
2013-06-28 12:25:00,28.82,28.82,28.78,28.81,51100.0,22.4301,22.4301,22.399,22.4223,51100.0
2013-06-28 12:30:00,28.81,28.82,28.79,28.81,80200.0,22.4223,22.4301,22.4068,22.4223,80200.0
2013-06-28 12:35:00,28.81,28.88,28.81,28.88,140300.0,22.4223,22.4768,22.4223,22.4768,140300.0
2013-06-28 12:40:00,28.87,28.89,28.85,28.87,100900.0,22.469,22.4846,22.4535,22.469,100900.0
2013-06-28 12:45:00,28.87,28.89,28.84,28.87,79000.0,22.469,22.4846,22.4457,22.469,79000.0
2013-06-28 12:50:00,28.87,28.88,28.85,28.87,57200.0,22.469,22.4768,22.4535,22.469,57200.0
2013-06-28 12:55:00,28.86,28.86,28.84,28.85,97300.0,22.4612,22.4612,22.4457,22.4535,97300.0
2013-06-28 13:00:00,28.84,28.84,28.82,28.83,89200.0,22.4457,22.4457,22.4301,22.4379,89200.0
2013-06-28 13:05:00,28.82,28.87,28.82,28.84,60200.0,22.4301,22.469,22.4301,22.4457,60200.0
2013-06-28 13:10:00,28.85,28.89,28.85,28.86,44700.0,22.4535,22.4846,22.4535,22.4612,44700.0
2013-06-28 13:15:00,28.87,28.93,28.86,28.91,89800.0,22.469,22.5157,22.4612,22.5002,89800.0
2013-06-28 13:20:00,28.91,28.91,28.86,28.86,50300.0,22.5002,22.5002,22.4612,22.4612,50300.0
2013-06-28 13:25:00,28.87,28.87,28.85,28.85,36900.0,22.469,22.469,22.4535,22.4535,36900.0
2013-06-28 13:30:00,28.85,28.89,28.85,28.87,77600.0,22.4535,22.4846,22.4535,22.469,77600.0
2013-06-28 13:35:00,28.88,28.93,28.87,28.92,58900.0,22.4768,22.5157,22.469,22.5079,58900.0
2013-06-28 13:40:00,28.91,28.92,28.9,28.91,48800.0,22.5002,22.5079,22.4924,22.5002,48800.0
2013-06-28 13:45:00,28.91,28.91,28.88,28.89,35700.0,22.5002,22.5002,22.4768,22.4846,35700.0
2013-06-28 13:50:00,28.9,28.92,28.89,28.92,114000.0,22.4924,22.5079,22.4846,22.5079,114000.0
2013-06-28 13:55:00,28.92,28.92,28.89,28.89,113500.0,22.5079,22.5079,22.4846,22.4846,113500.0
2013-06-28 14:00:00,28.89,28.89,28.86,28.86,44900.0,22.4846,22.4846,22.4612,22.4612,44900.0
2013-06-28 14:05:00,28.86,28.88,28.86,28.87,158600.0,22.4612,22.4768,22.4612,22.469,158600.0
2013-06-28 14:10:00,28.86,28.91,28.86,28.89,96500.0,22.4612,22.5002,22.4612,22.4846,96500.0
2013-06-28 14:15:00,28.89,28.9,28.86,28.86,82400.0,22.4846,22.4924,22.4612,22.4612,82400.0
2013-06-28 14:20:00,28.86,28.87,28.84,28.84,44200.0,22.4612,22.469,22.4457,22.4457,44200.0
2013-06-28 14:25:00,28.85,28.87,28.83,28.85,148000.0,22.4535,22.469,22.4379,22.4535,148000.0
2013-06-28 14:30:00,28.84,28.88,28.84,28.85,95900.0,22.4457,22.4768,22.4457,22.4535,95900.0
2013-06-28 14:35:00,28.85,28.86,28.82,28.83,60700.0,22.4535,22.4612,22.4301,22.4379,60700.0
2013-06-28 14:40:00,28.83,28.84,28.8,28.81,91600.0,22.4379,22.4457,22.4146,22.4223,91600.0
2013-06-28 14:45:00,28.81,28.83,28.8,28.81,71000.0,22.4223,22.4379,22.4146,22.4223,71000.0
2013-06-28 14:50:00,28.81,28.84,28.81,28.82,69300.0,22.4223,22.4457,22.4223,22.4301,69300.0
2013-06-28 14:55:00,28.82,28.83,28.79,28.81,72300.0,22.4301,22.4379,22.4068,22.4223,72300.0
2013-06-28 15:00:00,28.82,28.82,28.76,28.77,113700.0,22.4301,22.4301,22.3834,22.3912,113700.0
2013-06-28 15:05:00,28.76,28.77,28.7,28.71,122700.0,22.3834,22.3912,22.3367,22.3445,122700.0
2013-06-28 15:10:00,28.71,28.71,28.66,28.7,224600.0,22.3445,22.3445,22.3056,22.3367,224600.0
2013-06-28 15:15:00,28.7,28.74,28.7,28.73,84400.0,22.3367,22.3679,22.3367,22.3601,84400.0
2013-06-28 15:20:00,28.73,28.73,28.68,28.68,114500.0,22.3601,22.3601,22.3212,22.3212,114500.0
2013-06-28 15:25:00,28.68,28.74,28.68,28.74,179100.0,22.3212,22.3679,22.3212,22.3679,179100.0
2013-06-28 15:30:00,28.74,28.76,28.72,28.75,220700.0,22.3679,22.3834,22.3523,22.3756,220700.0
2013-06-28 15:35:00,28.74,28.75,28.69,28.7,225000.0,22.3679,22.3756,22.3289,22.3367,225000.0
2013-06-28 15:40:00,28.7,28.73,28.69,28.69,174100.0,22.3367,22.3601,22.3289,22.3289,174100.0
2013-06-28 15:45:00,28.7,28.71,28.63,28.65,424600.0,22.3367,22.3445,22.2822,22.2978,424600.0
2013-06-28 15:50:00,28.65,28.65,28.54,28.58,691200.0,22.2978,22.2978,22.2122,22.2433,691200.0
2013-06-28 15:55:00,28.59,28.6,28.53,28.54,729800.0,22.2511,22.2589,22.2044,22.2122,729800.0
2013-07-01 09:30:00,28.75,28.95,28.71,28.9,398900.0,22.3756,22.5313,22.3445,22.4924,398900.0
2013-07-01 09:35:00,28.9,29.1,28.9,29.03,441600.0,22.4924,22.648,22.4924,22.5936,441600.0
2013-07-01 09:40:00,29.03,29.05,28.85,28.85,320200.0,22.5936,22.6091,22.4535,22.4535,320200.0
2013-07-01 09:45:00,28.86,28.96,28.85,28.9,170900.0,22.4612,22.5391,22.4535,22.4924,170900.0
2013-07-01 09:50:00,28.9,28.9,28.81,28.9,224300.0,22.4924,22.4924,22.4223,22.4924,224300.0
2013-07-01 09:55:00,28.9,28.99,28.86,28.99,214800.0,22.4924,22.5624,22.4612,22.5624,214800.0
2013-07-01 10:00:00,28.99,29.15,28.97,29.13,336700.0,22.5624,22.687,22.5469,22.6714,336700.0
2013-07-01 10:05:00,29.14,29.19,29.11,29.14,157200.0,22.6792,22.7181,22.6558,22.6792,157200.0
2013-07-01 10:10:00,29.14,29.25,29.14,29.24,209600.0,22.6792,22.7648,22.6792,22.757,209600.0
2013-07-01 10:15:00,29.24,29.25,29.16,29.18,72100.0,22.757,22.7648,22.6947,22.7103,72100.0
2013-07-01 10:20:00,29.18,29.18,29.13,29.16,137400.0,22.7103,22.7103,22.6714,22.6947,137400.0
2013-07-01 10:25:00,29.17,29.25,29.16,29.23,60800.0,22.7025,22.7648,22.6947,22.7492,60800.0
2013-07-01 10:30:00,29.24,29.24,29.18,29.2,76900.0,22.757,22.757,22.7103,22.7259,76900.0
2013-07-01 10:35:00,29.2,29.26,29.19,29.23,99800.0,22.7259,22.7726,22.7181,22.7492,99800.0
2013-07-01 10:40:00,29.24,29.4,29.24,29.36,140400.0,22.757,22.8815,22.757,22.8504,140400.0
2013-07-01 10:45:00,29.36,29.38,29.35,29.38,82200.0,22.8504,22.866,22.8426,22.866,82200.0
2013-07-01 10:50:00,29.38,29.42,29.36,29.36,133100.0,22.866,22.8971,22.8504,22.8504,133100.0
2013-07-01 10:55:00,29.36,29.39,29.28,29.29,186600.0,22.8504,22.8737,22.7881,22.7959,186600.0
2013-07-01 11:00:00,29.28,29.35,29.28,29.34,100700.0,22.7881,22.8426,22.7881,22.8348,100700.0
2013-07-01 11:05:00,29.33,29.39,29.33,29.38,52800.0,22.827,22.8737,22.827,22.866,52800.0
2013-07-01 11:10:00,29.39,29.41,29.36,29.41,63600.0,22.8737,22.8893,22.8504,22.8893,63600.0
2013-07-01 11:15:00,29.41,29.45,29.39,29.43,62000.0,22.8893,22.9204,22.8737,22.9049,62000.0
2013-07-01 11:20:00,29.43,29.45,29.39,29.43,98900.0,22.9049,22.9204,22.8737,22.9049,98900.0
2013-07-01 11:25:00,29.43,29.43,29.35,29.36,112500.0,22.9049,22.9049,22.8426,22.8504,112500.0
2013-07-01 11:30:00,29.36,29.42,29.36,29.42,39300.0,22.8504,22.8971,22.8504,22.8971,39300.0
2013-07-01 11:35:00,29.42,29.45,29.42,29.43,49000.0,22.8971,22.9204,22.8971,22.9049,49000.0
2013-07-01 11:40:00,29.42,29.42,29.37,29.42,68000.0,22.8971,22.8971,22.8582,22.8971,68000.0
2013-07-01 11:45:00,29.41,29.42,29.37,29.38,89200.0,22.8893,22.8971,22.8582,22.866,89200.0
2013-07-01 11:50:00,29.39,29.4,29.38,29.39,48400.0,22.8737,22.8815,22.866,22.8737,48400.0
2013-07-01 11:55:00,29.4,29.43,29.39,29.43,23900.0,22.8815,22.9049,22.8737,22.9049,23900.0
2013-07-01 12:00:00,29.43,29.44,29.4,29.4,60500.0,22.9049,22.9127,22.8815,22.8815,60500.0
2013-07-01 12:05:00,29.41,29.41,29.38,29.4,45700.0,22.8893,22.8893,22.866,22.8815,45700.0
2013-07-01 12:10:00,29.4,29.41,29.36,29.36,56100.0,22.8815,22.8893,22.8504,22.8504,56100.0
2013-07-01 12:15:00,29.36,29.37,29.32,29.34,67200.0,22.8504,22.8582,22.8193,22.8348,67200.0
2013-07-01 12:20:00,29.33,29.35,29.3,29.31,67400.0,22.827,22.8426,22.8037,22.8115,67400.0
2013-07-01 12:25:00,29.3,29.31,29.25,29.27,57200.0,22.8037,22.8115,22.7648,22.7803,57200.0
2013-07-01 12:30:00,29.27,29.28,29.25,29.27,61000.0,22.7803,22.7881,22.7648,22.7803,61000.0
2013-07-01 12:35:00,29.27,29.33,29.27,29.33,21600.0,22.7803,22.827,22.7803,22.827,21600.0
2013-07-01 12:40:00,29.33,29.34,29.31,29.33,48200.0,22.827,22.8348,22.8115,22.827,48200.0
2013-07-01 12:45:00,29.32,29.36,29.31,29.34,59500.0,22.8193,22.8504,22.8115,22.8348,59500.0
2013-07-01 12:50:00,29.34,29.35,29.33,29.34,36800.0,22.8348,22.8426,22.827,22.8348,36800.0
2013-07-01 12:55:00,29.34,29.35,29.32,29.32,53900.0,22.8348,22.8426,22.8193,22.8193,53900.0
2013-07-01 13:00:00,29.32,29.33,29.29,29.32,64100.0,22.8193,22.827,22.7959,22.8193,64100.0
2013-07-01 13:05:00,29.31,29.32,29.27,29.27,46300.0,22.8115,22.8193,22.7803,22.7803,46300.0
2013-07-01 13:10:00,29.27,29.28,29.24,29.25,80500.0,22.7803,22.7881,22.757,22.7648,80500.0
2013-07-01 13:15:00,29.24,29.26,29.23,29.24,35500.0,22.757,22.7726,22.7492,22.757,35500.0
2013-07-01 13:20:00,29.23,29.26,29.23,29.26,27300.0,22.7492,22.7726,22.7492,22.7726,27300.0
2013-07-01 13:25:00,29.26,29.29,29.25,29.29,26300.0,22.7726,22.7959,22.7648,22.7959,26300.0
2013-07-01 13:30:00,29.29,29.3,29.28,29.29,48200.0,22.7959,22.8037,22.7881,22.7959,48200.0
2013-07-01 13:35:00,29.28,29.29,29.24,29.26,40100.0,22.7881,22.7959,22.757,22.7726,40100.0
2013-07-01 13:40:00,29.26,29.26,29.2,29.21,51900.0,22.7726,22.7726,22.7259,22.7336,51900.0
2013-07-01 13:45:00,29.21,29.21,29.19,29.2,28900.0,22.7336,22.7336,22.7181,22.7259,28900.0
2013-07-01 13:50:00,29.2,29.22,29.18,29.21,57900.0,22.7259,22.7414,22.7103,22.7336,57900.0
2013-07-01 13:55:00,29.21,29.21,29.17,29.18,40300.0,22.7336,22.7336,22.7025,22.7103,40300.0
2013-07-01 14:00:00,29.17,29.23,29.17,29.23,36300.0,22.7025,22.7492,22.7025,22.7492,36300.0
2013-07-01 14:05:00,29.23,29.23,29.2,29.21,64500.0,22.7492,22.7492,22.7259,22.7336,64500.0
2013-07-01 14:10:00,29.2,29.21,29.17,29.18,64100.0,22.7259,22.7336,22.7025,22.7103,64100.0
2013-07-01 14:15:00,29.17,29.19,29.16,29.18,37600.0,22.7025,22.7181,22.6947,22.7103,37600.0
2013-07-01 14:20:00,29.18,29.2,29.14,29.14,157000.0,22.7103,22.7259,22.6792,22.6792,157000.0
2013-07-01 14:25:00,29.14,29.15,29.12,29.14,58500.0,22.6792,22.687,22.6636,22.6792,58500.0
2013-07-01 14:30:00,29.15,29.17,29.12,29.13,92200.0,22.687,22.7025,22.6636,22.6714,92200.0
2013-07-01 14:35:00,29.13,29.14,29.11,29.12,68200.0,22.6714,22.6792,22.6558,22.6636,68200.0
2013-07-01 14:40:00,29.12,29.15,29.12,29.15,68000.0,22.6636,22.687,22.6636,22.687,68000.0
2013-07-01 14:45:00,29.15,29.16,29.14,29.16,53300.0,22.687,22.6947,22.6792,22.6947,53300.0
2013-07-01 14:50:00,29.16,29.16,29.13,29.16,51500.0,22.6947,22.6947,22.6714,22.6947,51500.0
2013-07-01 14:55:00,29.16,29.16,29.13,29.14,66600.0,22.6947,22.6947,22.6714,22.6792,66600.0
2013-07-01 15:00:00,29.13,29.17,29.13,29.17,84500.0,22.6714,22.7025,22.6714,22.7025,84500.0
2013-07-01 15:05:00,29.17,29.17,29.13,29.13,46100.0,22.7025,22.7025,22.6714,22.6714,46100.0
2013-07-01 15:10:00,29.13,29.15,29.1,29.13,93300.0,22.6714,22.687,22.648,22.6714,93300.0
2013-07-01 15:15:00,29.14,29.14,29.08,29.09,95300.0,22.6792,22.6792,22.6325,22.6403,95300.0
2013-07-01 15:20:00,29.08,29.1,29.06,29.08,77800.0,22.6325,22.648,22.6169,22.6325,77800.0
2013-07-01 15:25:00,29.08,29.1,29.05,29.05,92700.0,22.6325,22.648,22.6091,22.6091,92700.0
2013-07-01 15:30:00,29.05,29.08,29.02,29.08,163900.0,22.6091,22.6325,22.5858,22.6325,163900.0
2013-07-01 15:35:00,29.08,29.09,29.03,29.04,207300.0,22.6325,22.6403,22.5936,22.6013,207300.0
2013-07-01 15:40:00,29.05,29.05,29.0,29.04,124900.0,22.6091,22.6091,22.5702,22.6013,124900.0
2013-07-01 15:45:00,29.04,29.07,29.0,29.01,148500.0,22.6013,22.6247,22.5702,22.578,148500.0
2013-07-01 15:50:00,29.0,29.05,28.98,29.05,265700.0,22.5702,22.6091,22.5546,22.6091,265700.0
2013-07-01 15:55:00,29.05,29.1,29.04,29.05,363800.0,22.6091,22.648,22.6013,22.6091,363800.0
2013-07-02 09:30:00,28.8,29.15,28.8,29.05,174000.0,22.4146,22.687,22.4146,22.6091,174000.0
2013-07-02 09:35:00,29.05,29.1,28.96,28.98,98200.0,22.6091,22.648,22.5391,22.5546,98200.0
2013-07-02 09:40:00,28.98,28.98,28.9,28.96,81900.0,22.5546,22.5546,22.4924,22.5391,81900.0
2013-07-02 09:45:00,28.97,29.09,28.97,29.07,83500.0,22.5469,22.6403,22.5469,22.6247,83500.0
2013-07-02 09:50:00,29.07,29.07,28.96,28.96,51200.0,22.6247,22.6247,22.5391,22.5391,51200.0
2013-07-02 09:55:00,28.96,29.07,28.96,29.07,93800.0,22.5391,22.6247,22.5391,22.6247,93800.0
2013-07-02 10:00:00,29.07,29.08,29.01,29.02,47800.0,22.6247,22.6325,22.578,22.5858,47800.0
2013-07-02 10:05:00,29.01,29.04,28.95,29.03,109900.0,22.578,22.6013,22.5313,22.5936,109900.0
2013-07-02 10:10:00,29.04,29.07,29.01,29.07,65900.0,22.6013,22.6247,22.578,22.6247,65900.0
2013-07-02 10:15:00,29.07,29.11,29.07,29.08,69900.0,22.6247,22.6558,22.6247,22.6325,69900.0
2013-07-02 10:20:00,29.09,29.17,29.08,29.15,115900.0,22.6403,22.7025,22.6325,22.687,115900.0
2013-07-02 10:25:00,29.15,29.15,29.1,29.1,114400.0,22.687,22.687,22.648,22.648,114400.0
2013-07-02 10:30:00,29.1,29.13,29.06,29.13,93800.0,22.648,22.6714,22.6169,22.6714,93800.0
2013-07-02 10:35:00,29.13,29.13,29.07,29.07,54400.0,22.6714,22.6714,22.6247,22.6247,54400.0
2013-07-02 10:40:00,29.07,29.12,29.06,29.06,118000.0,22.6247,22.6636,22.6169,22.6169,118000.0
2013-07-02 10:45:00,29.07,29.1,29.07,29.08,96800.0,22.6247,22.648,22.6247,22.6325,96800.0
2013-07-02 10:50:00,29.08,29.09,29.04,29.05,119800.0,22.6325,22.6403,22.6013,22.6091,119800.0
2013-07-02 10:55:00,29.05,29.07,29.04,29.05,48200.0,22.6091,22.6247,22.6013,22.6091,48200.0
2013-07-02 11:00:00,29.05,29.07,29.0,29.0,61100.0,22.6091,22.6247,22.5702,22.5702,61100.0
2013-07-02 11:05:00,29.0,29.01,28.98,28.99,58700.0,22.5702,22.578,22.5546,22.5624,58700.0
2013-07-02 11:10:00,28.99,29.04,28.99,29.02,87400.0,22.5624,22.6013,22.5624,22.5858,87400.0
2013-07-02 11:15:00,29.03,29.03,28.99,29.0,80700.0,22.5936,22.5936,22.5624,22.5702,80700.0
2013-07-02 11:20:00,29.0,29.02,28.97,29.01,75100.0,22.5702,22.5858,22.5469,22.578,75100.0
2013-07-02 11:25:00,29.01,29.03,29.0,29.03,93100.0,22.578,22.5936,22.5702,22.5936,93100.0
2013-07-02 11:30:00,29.03,29.03,29.0,29.0,33800.0,22.5936,22.5936,22.5702,22.5702,33800.0
2013-07-02 11:35:00,29.01,29.05,29.01,29.03,57400.0,22.578,22.6091,22.578,22.5936,57400.0
2013-07-02 11:40:00,29.04,29.04,29.0,29.01,38500.0,22.6013,22.6013,22.5702,22.578,38500.0
2013-07-02 11:45:00,29.01,29.03,29.0,29.02,46200.0,22.578,22.5936,22.5702,22.5858,46200.0
2013-07-02 11:50:00,29.03,29.04,29.0,29.0,33100.0,22.5936,22.6013,22.5702,22.5702,33100.0
2013-07-02 11:55:00,29.0,29.02,29.0,29.01,26600.0,22.5702,22.5858,22.5702,22.578,26600.0
2013-07-02 12:00:00,29.01,29.02,28.99,29.01,37100.0,22.578,22.5858,22.5624,22.578,37100.0
2013-07-02 12:05:00,29.01,29.01,28.97,28.98,67600.0,22.578,22.578,22.5469,22.5546,67600.0
2013-07-02 12:10:00,28.97,28.97,28.92,28.94,35500.0,22.5469,22.5469,22.5079,22.5235,35500.0
2013-07-02 12:15:00,28.94,28.95,28.92,28.95,55400.0,22.5235,22.5313,22.5079,22.5313,55400.0
2013-07-02 12:20:00,28.95,28.99,28.92,28.98,113800.0,22.5313,22.5624,22.5079,22.5546,113800.0
2013-07-02 12:25:00,28.98,29.02,28.96,29.0,46000.0,22.5546,22.5858,22.5391,22.5702,46000.0
2013-07-02 12:30:00,29.0,29.01,28.97,28.99,41400.0,22.5702,22.578,22.5469,22.5624,41400.0
2013-07-02 12:35:00,28.98,28.98,28.97,28.98,21900.0,22.5546,22.5546,22.5469,22.5546,21900.0
2013-07-02 12:40:00,28.97,28.98,28.93,28.94,99500.0,22.5469,22.5546,22.5157,22.5235,99500.0
2013-07-02 12:45:00,28.94,28.95,28.91,28.95,54900.0,22.5235,22.5313,22.5002,22.5313,54900.0
2013-07-02 12:50:00,28.96,28.97,28.95,28.95,18900.0,22.5391,22.5469,22.5313,22.5313,18900.0
2013-07-02 12:55:00,28.94,28.99,28.94,28.99,112900.0,22.5235,22.5624,22.5235,22.5624,112900.0
2013-07-02 13:00:00,28.98,28.99,28.98,28.99,7600.0,22.5546,22.5624,22.5546,22.5624,7600.0
2013-07-02 13:05:00,28.98,28.99,28.95,28.96,40400.0,22.5546,22.5624,22.5313,22.5391,40400.0
2013-07-02 13:10:00,28.97,28.97,28.92,28.96,63400.0,22.5469,22.5469,22.5079,22.5391,63400.0
2013-07-02 13:15:00,28.95,28.96,28.93,28.95,62000.0,22.5313,22.5391,22.5157,22.5313,62000.0
2013-07-02 13:20:00,28.95,28.98,28.94,28.98,109600.0,22.5313,22.5546,22.5235,22.5546,109600.0
2013-07-02 13:25:00,28.97,28.97,28.94,28.94,110100.0,22.5469,22.5469,22.5235,22.5235,110100.0
2013-07-02 13:30:00,28.94,28.97,28.94,28.97,57600.0,22.5235,22.5469,22.5235,22.5469,57600.0
2013-07-02 13:35:00,28.98,28.98,28.92,28.94,106100.0,22.5546,22.5546,22.5079,22.5235,106100.0
2013-07-02 13:40:00,28.93,28.94,28.88,28.91,54600.0,22.5157,22.5235,22.4768,22.5002,54600.0
2013-07-02 13:45:00,28.91,28.91,28.86,28.87,38600.0,22.5002,22.5002,22.4612,22.469,38600.0
2013-07-02 13:50:00,28.87,28.9,28.87,28.9,30500.0,22.469,22.4924,22.469,22.4924,30500.0
2013-07-02 13:55:00,28.9,28.92,28.89,28.92,31600.0,22.4924,22.5079,22.4846,22.5079,31600.0
2013-07-02 14:00:00,28.91,28.92,28.88,28.9,57300.0,22.5002,22.5079,22.4768,22.4924,57300.0
2013-07-02 14:05:00,28.9,28.91,28.84,28.84,46700.0,22.4924,22.5002,22.4457,22.4457,46700.0
2013-07-02 14:10:00,28.85,28.86,28.81,28.84,74000.0,22.4535,22.4612,22.4223,22.4457,74000.0
2013-07-02 14:15:00,28.84,28.84,28.8,28.81,67100.0,22.4457,22.4457,22.4146,22.4223,67100.0
2013-07-02 14:20:00,28.81,28.81,28.75,28.75,62700.0,22.4223,22.4223,22.3756,22.3756,62700.0
2013-07-02 14:25:00,28.75,28.76,28.72,28.74,71400.0,22.3756,22.3834,22.3523,22.3679,71400.0
2013-07-02 14:30:00,28.73,28.79,28.73,28.79,54800.0,22.3601,22.4068,22.3601,22.4068,54800.0
2013-07-02 14:35:00,28.78,28.8,28.71,28.71,47800.0,22.399,22.4146,22.3445,22.3445,47800.0
2013-07-02 14:40:00,28.72,28.79,28.71,28.79,84300.0,22.3523,22.4068,22.3445,22.4068,84300.0
2013-07-02 14:45:00,28.78,28.8,28.75,28.8,90300.0,22.399,22.4146,22.3756,22.4146,90300.0
2013-07-02 14:50:00,28.79,28.84,28.78,28.8,134600.0,22.4068,22.4457,22.399,22.4146,134600.0
2013-07-02 14:55:00,28.8,28.82,28.78,28.78,97200.0,22.4146,22.4301,22.399,22.399,97200.0
2013-07-02 15:00:00,28.79,28.79,28.76,28.76,36100.0,22.4068,22.4068,22.3834,22.3834,36100.0
2013-07-02 15:05:00,28.76,28.79,28.76,28.78,60300.0,22.3834,22.4068,22.3834,22.399,60300.0
2013-07-02 15:10:00,28.77,28.79,28.76,28.76,55600.0,22.3912,22.4068,22.3834,22.3834,55600.0
2013-07-02 15:15:00,28.77,28.82,28.77,28.79,75700.0,22.3912,22.4301,22.3912,22.4068,75700.0
2013-07-02 15:20:00,28.8,28.8,28.74,28.74,75700.0,22.4146,22.4146,22.3679,22.3679,75700.0
2013-07-02 15:25:00,28.74,28.75,28.72,28.73,114900.0,22.3679,22.3756,22.3523,22.3601,114900.0
2013-07-02 15:30:00,28.74,28.74,28.69,28.73,130000.0,22.3679,22.3679,22.3289,22.3601,130000.0
2013-07-02 15:35:00,28.73,28.77,28.72,28.76,136500.0,22.3601,22.3912,22.3523,22.3834,136500.0
2013-07-02 15:40:00,28.77,28.8,28.74,28.76,120000.0,22.3912,22.4146,22.3679,22.3834,120000.0
2013-07-02 15:45:00,28.76,28.81,28.76,28.77,122800.0,22.3834,22.4223,22.3834,22.3912,122800.0
2013-07-02 15:50:00,28.77,28.81,28.77,28.78,125100.0,22.3912,22.4223,22.3912,22.399,125100.0
2013-07-02 15:55:00,28.78,28.81,28.77,28.77,347300.0,22.399,22.4223,22.3912,22.3912,347300.0
2013-07-03 09:30:00,28.58,28.67,28.55,28.63,264600.0,22.2433,22.3134,22.22,22.2822,264600.0
2013-07-03 09:35:00,28.63,28.65,28.57,28.62,68600.0,22.2822,22.2978,22.2355,22.2745,68600.0
2013-07-03 09:40:00,28.63,28.73,28.61,28.62,65400.0,22.2822,22.3601,22.2667,22.2745,65400.0
2013-07-03 09:45:00,28.61,28.66,28.6,28.65,76500.0,22.2667,22.3056,22.2589,22.2978,76500.0
2013-07-03 09:50:00,28.65,28.66,28.6,28.65,134200.0,22.2978,22.3056,22.2589,22.2978,134200.0
2013-07-03 09:55:00,28.64,28.64,28.55,28.59,113900.0,22.29,22.29,22.22,22.2511,113900.0
2013-07-03 10:00:00,28.59,28.66,28.56,28.56,62300.0,22.2511,22.3056,22.2278,22.2278,62300.0
2013-07-03 10:05:00,28.56,28.62,28.56,28.62,37200.0,22.2278,22.2745,22.2278,22.2745,37200.0
2013-07-03 10:10:00,28.62,28.63,28.55,28.58,64800.0,22.2745,22.2822,22.22,22.2433,64800.0
2013-07-03 10:15:00,28.58,28.59,28.54,28.55,54500.0,22.2433,22.2511,22.2122,22.22,54500.0
2013-07-03 10:20:00,28.55,28.62,28.54,28.61,79100.0,22.22,22.2745,22.2122,22.2667,79100.0
2013-07-03 10:25:00,28.62,28.66,28.59,28.64,59400.0,22.2745,22.3056,22.2511,22.29,59400.0
2013-07-03 10:30:00,28.64,28.66,28.61,28.65,73600.0,22.29,22.3056,22.2667,22.2978,73600.0
2013-07-03 10:35:00,28.64,28.65,28.58,28.59,52200.0,22.29,22.2978,22.2433,22.2511,52200.0
2013-07-03 10:40:00,28.59,28.64,28.59,28.63,25500.0,22.2511,22.29,22.2511,22.2822,25500.0
2013-07-03 10:45:00,28.64,28.71,28.63,28.71,49900.0,22.29,22.3445,22.2822,22.3445,49900.0
2013-07-03 10:50:00,28.7,28.74,28.69,28.71,44400.0,22.3367,22.3679,22.3289,22.3445,44400.0
2013-07-03 10:55:00,28.71,28.72,28.69,28.72,40100.0,22.3445,22.3523,22.3289,22.3523,40100.0
2013-07-03 11:00:00,28.71,28.79,28.71,28.78,61400.0,22.3445,22.4068,22.3445,22.399,61400.0
2013-07-03 11:05:00,28.79,28.79,28.76,28.76,25200.0,22.4068,22.4068,22.3834,22.3834,25200.0
2013-07-03 11:10:00,28.76,28.78,28.75,28.77,70800.0,22.3834,22.399,22.3756,22.3912,70800.0
2013-07-03 11:15:00,28.77,28.77,28.75,28.77,128100.0,22.3912,22.3912,22.3756,22.3912,128100.0
2013-07-03 11:20:00,28.77,28.77,28.73,28.73,40100.0,22.3912,22.3912,22.3601,22.3601,40100.0
2013-07-03 11:25:00,28.74,28.75,28.7,28.74,523500.0,22.3679,22.3756,22.3367,22.3679,523500.0
2013-07-03 11:30:00,28.74,28.76,28.72,28.76,51900.0,22.3679,22.3834,22.3523,22.3834,51900.0
2013-07-03 11:35:00,28.75,28.75,28.7,28.7,70600.0,22.3756,22.3756,22.3367,22.3367,70600.0
2013-07-03 11:40:00,28.7,28.7,28.65,28.65,40000.0,22.3367,22.3367,22.2978,22.2978,40000.0
2013-07-03 11:45:00,28.66,28.68,28.65,28.65,91600.0,22.3056,22.3212,22.2978,22.2978,91600.0
2013-07-03 11:50:00,28.66,28.7,28.66,28.69,41500.0,22.3056,22.3367,22.3056,22.3289,41500.0
2013-07-03 11:55:00,28.69,28.73,28.69,28.72,106300.0,22.3289,22.3601,22.3289,22.3523,106300.0
2013-07-03 12:00:00,28.72,28.72,28.68,28.69,133400.0,22.3523,22.3523,22.3212,22.3289,133400.0
2013-07-03 12:05:00,28.69,28.72,28.69,28.7,97500.0,22.3289,22.3523,22.3289,22.3367,97500.0
2013-07-03 12:10:00,28.71,28.71,28.68,28.7,102800.0,22.3445,22.3445,22.3212,22.3367,102800.0
2013-07-03 12:15:00,28.7,28.71,28.67,28.71,80800.0,22.3367,22.3445,22.3134,22.3445,80800.0
2013-07-03 12:20:00,28.71,28.74,28.69,28.71,62700.0,22.3445,22.3679,22.3289,22.3445,62700.0
2013-07-03 12:25:00,28.71,28.71,28.67,28.69,112400.0,22.3445,22.3445,22.3134,22.3289,112400.0
2013-07-03 12:30:00,28.69,28.73,28.69,28.7,70000.0,22.3289,22.3601,22.3289,22.3367,70000.0
2013-07-03 12:35:00,28.71,28.72,28.68,28.69,96200.0,22.3445,22.3523,22.3212,22.3289,96200.0
2013-07-03 12:40:00,28.69,28.72,28.66,28.66,130600.0,22.3289,22.3523,22.3056,22.3056,130600.0
2013-07-03 12:45:00,28.66,28.67,28.59,28.61,247300.0,22.3056,22.3134,22.2511,22.2667,247300.0
2013-07-03 12:50:00,28.62,28.64,28.59,28.59,150000.0,22.2745,22.29,22.2511,22.2511,150000.0
2013-07-03 12:55:00,28.59,28.6,28.56,28.57,212800.0,22.2511,22.2589,22.2278,22.2355,212800.0
2013-07-05 09:30:00,28.9,28.99,28.8,28.81,278500.0,22.4924,22.5624,22.4146,22.4223,278500.0
2013-07-05 09:35:00,28.82,28.86,28.72,28.85,114600.0,22.4301,22.4612,22.3523,22.4535,114600.0
2013-07-05 09:40:00,28.84,28.88,28.8,28.86,116700.0,22.4457,22.4768,22.4146,22.4612,116700.0
2013-07-05 09:45:00,28.86,28.94,28.82,28.9,109200.0,22.4612,22.5235,22.4301,22.4924,109200.0
2013-07-05 09:50:00,28.9,28.91,28.85,28.91,103800.0,22.4924,22.5002,22.4535,22.5002,103800.0
2013-07-05 09:55:00,28.91,28.92,28.88,28.89,89100.0,22.5002,22.5079,22.4768,22.4846,89100.0
2013-07-05 10:00:00,28.89,28.9,28.84,28.89,172300.0,22.4846,22.4924,22.4457,22.4846,172300.0
2013-07-05 10:05:00,28.9,28.92,28.87,28.9,84200.0,22.4924,22.5079,22.469,22.4924,84200.0
2013-07-05 10:10:00,28.9,28.9,28.83,28.86,118100.0,22.4924,22.4924,22.4379,22.4612,118100.0
2013-07-05 10:15:00,28.86,28.86,28.77,28.78,159800.0,22.4612,22.4612,22.3912,22.399,159800.0
2013-07-05 10:20:00,28.78,28.79,28.74,28.77,154400.0,22.399,22.4068,22.3679,22.3912,154400.0
2013-07-05 10:25:00,28.76,28.82,28.74,28.82,77900.0,22.3834,22.4301,22.3679,22.4301,77900.0
2013-07-05 10:30:00,28.82,28.84,28.79,28.8,66700.0,22.4301,22.4457,22.4068,22.4146,66700.0
2013-07-05 10:35:00,28.8,28.8,28.71,28.71,44600.0,22.4146,22.4146,22.3445,22.3445,44600.0
2013-07-05 10:40:00,28.71,28.77,28.7,28.76,68500.0,22.3445,22.3912,22.3367,22.3834,68500.0
2013-07-05 10:45:00,28.75,28.76,28.71,28.71,38000.0,22.3756,22.3834,22.3445,22.3445,38000.0
2013-07-05 10:50:00,28.71,28.72,28.65,28.68,55800.0,22.3445,22.3523,22.2978,22.3212,55800.0
2013-07-05 10:55:00,28.68,28.73,28.67,28.71,113000.0,22.3212,22.3601,22.3134,22.3445,113000.0
2013-07-05 11:00:00,28.71,28.72,28.69,28.7,54300.0,22.3445,22.3523,22.3289,22.3367,54300.0
2013-07-05 11:05:00,28.7,28.71,28.64,28.65,49400.0,22.3367,22.3445,22.29,22.2978,49400.0
2013-07-05 11:10:00,28.66,28.66,28.62,28.62,40300.0,22.3056,22.3056,22.2745,22.2745,40300.0
2013-07-05 11:15:00,28.62,28.63,28.55,28.58,66100.0,22.2745,22.2822,22.22,22.2433,66100.0
2013-07-05 11:20:00,28.59,28.62,28.58,28.58,57300.0,22.2511,22.2745,22.2433,22.2433,57300.0
2013-07-05 11:25:00,28.58,28.6,28.55,28.55,38100.0,22.2433,22.2589,22.22,22.22,38100.0
2013-07-05 11:30:00,28.54,28.57,28.51,28.52,56800.0,22.2122,22.2355,22.1889,22.1966,56800.0
2013-07-05 11:35:00,28.52,28.55,28.52,28.54,77200.0,22.1966,22.22,22.1966,22.2122,77200.0
2013-07-05 11:40:00,28.53,28.54,28.52,28.52,67700.0,22.2044,22.2122,22.1966,22.1966,67700.0
2013-07-05 11:45:00,28.53,28.53,28.51,28.53,15400.0,22.2044,22.2044,22.1889,22.2044,15400.0
2013-07-05 11:50:00,28.54,28.54,28.5,28.5,38600.0,22.2122,22.2122,22.1811,22.1811,38600.0
2013-07-05 11:55:00,28.5,28.6,28.5,28.6,57200.0,22.1811,22.2589,22.1811,22.2589,57200.0
2013-07-05 12:00:00,28.6,28.64,28.59,28.64,130600.0,22.2589,22.29,22.2511,22.29,130600.0
2013-07-05 12:05:00,28.64,28.65,28.63,28.65,42900.0,22.29,22.2978,22.2822,22.2978,42900.0
2013-07-05 12:10:00,28.65,28.66,28.64,28.64,178300.0,22.2978,22.3056,22.29,22.29,178300.0
2013-07-05 12:15:00,28.65,28.65,28.63,28.65,146100.0,22.2978,22.2978,22.2822,22.2978,146100.0
2013-07-05 12:20:00,28.64,28.65,28.62,28.64,36800.0,22.29,22.2978,22.2745,22.29,36800.0
2013-07-05 12:25:00,28.63,28.64,28.6,28.61,67200.0,22.2822,22.29,22.2589,22.2667,67200.0
2013-07-05 12:30:00,28.61,28.63,28.61,28.62,42900.0,22.2667,22.2822,22.2667,22.2745,42900.0
2013-07-05 12:35:00,28.63,28.63,28.59,28.6,80500.0,22.2822,22.2822,22.2511,22.2589,80500.0
2013-07-05 12:40:00,28.59,28.6,28.57,28.58,41300.0,22.2511,22.2589,22.2355,22.2433,41300.0
2013-07-05 12:45:00,28.57,28.58,28.56,28.57,51200.0,22.2355,22.2433,22.2278,22.2355,51200.0
2013-07-05 12:50:00,28.57,28.6,28.56,28.59,30600.0,22.2355,22.2589,22.2278,22.2511,30600.0
2013-07-05 12:55:00,28.59,28.6,28.58,28.59,25800.0,22.2511,22.2589,22.2433,22.2511,25800.0
2013-07-05 13:00:00,28.59,28.59,28.53,28.53,42000.0,22.2511,22.2511,22.2044,22.2044,42000.0
2013-07-05 13:05:00,28.53,28.57,28.52,28.56,52800.0,22.2044,22.2355,22.1966,22.2278,52800.0
2013-07-05 13:10:00,28.55,28.59,28.54,28.59,40800.0,22.22,22.2511,22.2122,22.2511,40800.0
2013-07-05 13:15:00,28.59,28.59,28.56,28.56,43000.0,22.2511,22.2511,22.2278,22.2278,43000.0
2013-07-05 13:20:00,28.57,28.58,28.55,28.55,19700.0,22.2355,22.2433,22.22,22.22,19700.0
2013-07-05 13:25:00,28.55,28.56,28.54,28.55,42500.0,22.22,22.2278,22.2122,22.22,42500.0
2013-07-05 13:30:00,28.54,28.58,28.54,28.57,36100.0,22.2122,22.2433,22.2122,22.2355,36100.0
2013-07-05 13:35:00,28.58,28.62,28.58,28.62,40400.0,22.2433,22.2745,22.2433,22.2745,40400.0
2013-07-05 13:40:00,28.62,28.63,28.6,28.63,31600.0,22.2745,22.2822,22.2589,22.2822,31600.0
2013-07-05 13:45:00,28.63,28.63,28.62,28.62,28000.0,22.2822,22.2822,22.2745,22.2745,28000.0
2013-07-05 13:50:00,28.62,28.63,28.62,28.63,33300.0,22.2745,22.2822,22.2745,22.2822,33300.0
2013-07-05 13:55:00,28.63,28.63,28.62,28.63,50600.0,22.2822,22.2822,22.2745,22.2822,50600.0
2013-07-05 14:00:00,28.63,28.67,28.62,28.67,95800.0,22.2822,22.3134,22.2745,22.3134,95800.0
2013-07-05 14:05:00,28.67,28.71,28.66,28.7,37400.0,22.3134,22.3445,22.3056,22.3367,37400.0
2013-07-05 14:10:00,28.71,28.78,28.7,28.77,51400.0,22.3445,22.399,22.3367,22.3912,51400.0
2013-07-05 14:15:00,28.77,28.77,28.7,28.71,73100.0,22.3912,22.3912,22.3367,22.3445,73100.0
2013-07-05 14:20:00,28.72,28.73,28.7,28.7,38300.0,22.3523,22.3601,22.3367,22.3367,38300.0
2013-07-05 14:25:00,28.7,28.73,28.7,28.71,57300.0,22.3367,22.3601,22.3367,22.3445,57300.0
2013-07-05 14:30:00,28.72,28.73,28.69,28.71,75900.0,22.3523,22.3601,22.3289,22.3445,75900.0
2013-07-05 14:35:00,28.71,28.73,28.71,28.71,60500.0,22.3445,22.3601,22.3445,22.3445,60500.0
2013-07-05 14:40:00,28.71,28.71,28.66,28.66,99200.0,22.3445,22.3445,22.3056,22.3056,99200.0
2013-07-05 14:45:00,28.66,28.68,28.66,28.68,69800.0,22.3056,22.3212,22.3056,22.3212,69800.0
2013-07-05 14:50:00,28.68,28.69,28.67,28.68,97500.0,22.3212,22.3289,22.3134,22.3212,97500.0
2013-07-05 14:55:00,28.67,28.7,28.66,28.7,63000.0,22.3134,22.3367,22.3056,22.3367,63000.0
2013-07-05 15:00:00,28.69,28.7,28.69,28.7,14300.0,22.3289,22.3367,22.3289,22.3367,14300.0
2013-07-05 15:05:00,28.7,28.7,28.69,28.7,29300.0,22.3367,22.3367,22.3289,22.3367,29300.0
2013-07-05 15:10:00,28.7,28.7,28.65,28.67,89600.0,22.3367,22.3367,22.2978,22.3134,89600.0
2013-07-05 15:15:00,28.67,28.7,28.66,28.7,77000.0,22.3134,22.3367,22.3056,22.3367,77000.0
2013-07-05 15:20:00,28.69,28.71,28.68,28.69,107600.0,22.3289,22.3445,22.3212,22.3289,107600.0
2013-07-05 15:25:00,28.69,28.7,28.66,28.67,61900.0,22.3289,22.3367,22.3056,22.3134,61900.0
2013-07-05 15:30:00,28.67,28.67,28.65,28.67,118100.0,22.3134,22.3134,22.2978,22.3134,118100.0
2013-07-05 15:35:00,28.67,28.68,28.66,28.66,122000.0,22.3134,22.3212,22.3056,22.3056,122000.0
2013-07-05 15:40:00,28.66,28.69,28.66,28.69,66900.0,22.3056,22.3289,22.3056,22.3289,66900.0
2013-07-05 15:45:00,28.69,28.69,28.66,28.68,89600.0,22.3289,22.3289,22.3056,22.3212,89600.0
2013-07-05 15:50:00,28.69,28.71,28.68,28.7,200500.0,22.3289,22.3445,22.3212,22.3367,200500.0
2013-07-05 15:55:00,28.71,28.78,28.71,28.77,194100.0,22.3445,22.399,22.3445,22.3912,194100.0
2013-07-08 09:30:00,28.81,29.05,28.81,28.99,289400.0,22.4223,22.6091,22.4223,22.5624,289400.0
2013-07-08 09:35:00,28.99,28.99,28.83,28.89,175900.0,22.5624,22.5624,22.4379,22.4846,175900.0
2013-07-08 09:40:00,28.88,28.93,28.83,28.88,61500.0,22.4768,22.5157,22.4379,22.4768,61500.0
2013-07-08 09:45:00,28.89,28.95,28.89,28.92,53200.0,22.4846,22.5313,22.4846,22.5079,53200.0
2013-07-08 09:50:00,28.93,29.01,28.92,29.01,89400.0,22.5157,22.578,22.5079,22.578,89400.0
2013-07-08 09:55:00,29.01,29.01,28.92,28.94,181700.0,22.578,22.578,22.5079,22.5235,181700.0
2013-07-08 10:00:00,28.94,28.98,28.94,28.94,183200.0,22.5235,22.5546,22.5235,22.5235,183200.0
2013-07-08 10:05:00,28.94,28.98,28.91,28.95,113400.0,22.5235,22.5546,22.5002,22.5313,113400.0
2013-07-08 10:10:00,28.95,28.95,28.87,28.9,167400.0,22.5313,22.5313,22.469,22.4924,167400.0
2013-07-08 10:15:00,28.9,28.91,28.87,28.91,97300.0,22.4924,22.5002,22.469,22.5002,97300.0
2013-07-08 10:20:00,28.91,28.95,28.9,28.95,71900.0,22.5002,22.5313,22.4924,22.5313,71900.0
2013-07-08 10:25:00,28.95,28.96,28.93,28.95,101200.0,22.5313,22.5391,22.5157,22.5313,101200.0
2013-07-08 10:30:00,28.96,28.96,28.94,28.94,67300.0,22.5391,22.5391,22.5235,22.5235,67300.0
2013-07-08 10:35:00,28.94,28.97,28.91,28.96,99600.0,22.5235,22.5469,22.5002,22.5391,99600.0
2013-07-08 10:40:00,28.95,28.98,28.92,28.96,128600.0,22.5313,22.5546,22.5079,22.5391,128600.0
2013-07-08 10:45:00,28.96,28.97,28.95,28.97,127500.0,22.5391,22.5469,22.5313,22.5469,127500.0
2013-07-08 10:50:00,28.97,28.97,28.91,28.93,97200.0,22.5469,22.5469,22.5002,22.5157,97200.0
2013-07-08 10:55:00,28.93,28.93,28.86,28.87,306500.0,22.5157,22.5157,22.4612,22.469,306500.0
2013-07-08 11:00:00,28.87,28.87,28.84,28.85,28100.0,22.469,22.469,22.4457,22.4535,28100.0
2013-07-08 11:05:00,28.86,28.89,28.85,28.89,63200.0,22.4612,22.4846,22.4535,22.4846,63200.0
2013-07-08 11:10:00,28.89,28.89,28.84,28.88,77800.0,22.4846,22.4846,22.4457,22.4768,77800.0
2013-07-08 11:15:00,28.88,28.9,28.82,28.85,100200.0,22.4768,22.4924,22.4301,22.4535,100200.0
2013-07-08 11:20:00,28.85,28.88,28.84,28.87,82200.0,22.4535,22.4768,22.4457,22.469,82200.0
2013-07-08 11:25:00,28.87,28.88,28.86,28.88,33400.0,22.469,22.4768,22.4612,22.4768,33400.0
2013-07-08 11:30:00,28.87,28.91,28.86,28.91,81600.0,22.469,22.5002,22.4612,22.5002,81600.0
2013-07-08 11:35:00,28.91,28.91,28.89,28.91,59600.0,22.5002,22.5002,22.4846,22.5002,59600.0
2013-07-08 11:40:00,28.91,28.91,28.86,28.86,87800.0,22.5002,22.5002,22.4612,22.4612,87800.0
2013-07-08 11:45:00,28.87,28.87,28.85,28.85,26800.0,22.469,22.469,22.4535,22.4535,26800.0
2013-07-08 11:50:00,28.86,28.86,28.81,28.82,54700.0,22.4612,22.4612,22.4223,22.4301,54700.0
2013-07-08 11:55:00,28.82,28.82,28.8,28.8,45900.0,22.4301,22.4301,22.4146,22.4146,45900.0
2013-07-08 12:00:00,28.8,28.85,28.8,28.85,70500.0,22.4146,22.4535,22.4146,22.4535,70500.0
2013-07-08 12:05:00,28.85,28.85,28.79,28.82,64300.0,22.4535,22.4535,22.4068,22.4301,64300.0
2013-07-08 12:10:00,28.83,28.83,28.81,28.81,23700.0,22.4379,22.4379,22.4223,22.4223,23700.0
2013-07-08 12:15:00,28.81,28.85,28.8,28.85,31500.0,22.4223,22.4535,22.4146,22.4535,31500.0
2013-07-08 12:20:00,28.85,28.87,28.85,28.86,21200.0,22.4535,22.469,22.4535,22.4612,21200.0
2013-07-08 12:25:00,28.86,28.86,28.8,28.8,32200.0,22.4612,22.4612,22.4146,22.4146,32200.0
2013-07-08 12:30:00,28.8,28.81,28.78,28.78,57400.0,22.4146,22.4223,22.399,22.399,57400.0
2013-07-08 12:35:00,28.78,28.81,28.78,28.8,48800.0,22.399,22.4223,22.399,22.4146,48800.0
2013-07-08 12:40:00,28.8,28.81,28.78,28.78,35700.0,22.4146,22.4223,22.399,22.399,35700.0
2013-07-08 12:45:00,28.78,28.8,28.72,28.73,134800.0,22.399,22.4146,22.3523,22.3601,134800.0
2013-07-08 12:50:00,28.74,28.74,28.69,28.74,75500.0,22.3679,22.3679,22.3289,22.3679,75500.0
2013-07-08 12:55:00,28.74,28.75,28.72,28.73,15200.0,22.3679,22.3756,22.3523,22.3601,15200.0
2013-07-08 13:00:00,28.72,28.74,28.72,28.74,20500.0,22.3523,22.3679,22.3523,22.3679,20500.0
2013-07-08 13:05:00,28.73,28.76,28.73,28.74,68500.0,22.3601,22.3834,22.3601,22.3679,68500.0
2013-07-08 13:10:00,28.74,28.74,28.71,28.72,46100.0,22.3679,22.3679,22.3445,22.3523,46100.0
2013-07-08 13:15:00,28.73,28.73,28.7,28.71,29800.0,22.3601,22.3601,22.3367,22.3445,29800.0
2013-07-08 13:20:00,28.7,28.74,28.7,28.71,99500.0,22.3367,22.3679,22.3367,22.3445,99500.0
2013-07-08 13:25:00,28.72,28.74,28.71,28.71,32300.0,22.3523,22.3679,22.3445,22.3445,32300.0
2013-07-08 13:30:00,28.72,28.76,28.71,28.75,61600.0,22.3523,22.3834,22.3445,22.3756,61600.0
2013-07-08 13:35:00,28.75,28.8,28.75,28.79,67000.0,22.3756,22.4146,22.3756,22.4068,67000.0
2013-07-08 13:40:00,28.79,28.81,28.79,28.79,212800.0,22.4068,22.4223,22.4068,22.4068,212800.0
2013-07-08 13:45:00,28.8,28.81,28.78,28.78,125800.0,22.4146,22.4223,22.399,22.399,125800.0
2013-07-08 13:50:00,28.79,28.8,28.78,28.79,22300.0,22.4068,22.4146,22.399,22.4068,22300.0
2013-07-08 13:55:00,28.79,28.8,28.79,28.8,31900.0,22.4068,22.4146,22.4068,22.4146,31900.0
2013-07-08 14:00:00,28.8,28.81,28.79,28.8,132700.0,22.4146,22.4223,22.4068,22.4146,132700.0
2013-07-08 14:05:00,28.8,28.83,28.79,28.82,74500.0,22.4146,22.4379,22.4068,22.4301,74500.0
2013-07-08 14:10:00,28.81,28.83,28.79,28.82,59200.0,22.4223,22.4379,22.4068,22.4301,59200.0
2013-07-08 14:15:00,28.83,28.86,28.83,28.85,193100.0,22.4379,22.4612,22.4379,22.4535,193100.0
2013-07-08 14:20:00,28.84,28.86,28.83,28.83,81200.0,22.4457,22.4612,22.4379,22.4379,81200.0
2013-07-08 14:25:00,28.84,28.86,28.83,28.84,32500.0,22.4457,22.4612,22.4379,22.4457,32500.0
2013-07-08 14:30:00,28.83,28.85,28.82,28.82,75100.0,22.4379,22.4535,22.4301,22.4301,75100.0
2013-07-08 14:35:00,28.82,28.84,28.81,28.83,53400.0,22.4301,22.4457,22.4223,22.4379,53400.0
2013-07-08 14:40:00,28.83,28.88,28.83,28.88,48900.0,22.4379,22.4768,22.4379,22.4768,48900.0
2013-07-08 14:45:00,28.87,28.88,28.86,28.86,163300.0,22.469,22.4768,22.4612,22.4612,163300.0
2013-07-08 14:50:00,28.86,28.87,28.86,28.87,96000.0,22.4612,22.469,22.4612,22.469,96000.0
2013-07-08 14:55:00,28.87,28.88,28.85,28.86,63300.0,22.469,22.4768,22.4535,22.4612,63300.0
2013-07-08 15:00:00,28.85,28.86,28.8,28.8,44300.0,22.4535,22.4612,22.4146,22.4146,44300.0
2013-07-08 15:05:00,28.8,28.81,28.8,28.81,55000.0,22.4146,22.4223,22.4146,22.4223,55000.0
2013-07-08 15:10:00,28.8,28.81,28.79,28.79,43000.0,22.4146,22.4223,22.4068,22.4068,43000.0
2013-07-08 15:15:00,28.79,28.8,28.79,28.79,51200.0,22.4068,22.4146,22.4068,22.4068,51200.0
2013-07-08 15:20:00,28.8,28.81,28.79,28.79,141100.0,22.4146,22.4223,22.4068,22.4068,141100.0
2013-07-08 15:25:00,28.8,28.8,28.79,28.79,110600.0,22.4146,22.4146,22.4068,22.4068,110600.0
2013-07-08 15:30:00,28.79,28.85,28.78,28.85,113000.0,22.4068,22.4535,22.399,22.4535,113000.0
2013-07-08 15:35:00,28.85,28.85,28.79,28.8,154700.0,22.4535,22.4535,22.4068,22.4146,154700.0
2013-07-08 15:40:00,28.81,28.82,28.8,28.8,88600.0,22.4223,22.4301,22.4146,22.4146,88600.0
2013-07-08 15:45:00,28.8,28.81,28.79,28.8,97100.0,22.4146,22.4223,22.4068,22.4146,97100.0
2013-07-08 15:50:00,28.8,28.8,28.75,28.76,148200.0,22.4146,22.4146,22.3756,22.3834,148200.0
2013-07-08 15:55:00,28.77,28.78,28.72,28.75,767800.0,22.3912,22.399,22.3523,22.3756,767800.0
2013-07-09 09:30:00,29.04,29.13,28.92,28.93,275300.0,22.6013,22.6714,22.5079,22.5157,275300.0
2013-07-09 09:35:00,28.94,28.96,28.84,28.89,228400.0,22.5235,22.5391,22.4457,22.4846,228400.0
2013-07-09 09:40:00,28.89,28.95,28.86,28.95,138100.0,22.4846,22.5313,22.4612,22.5313,138100.0
2013-07-09 09:45:00,28.95,28.96,28.93,28.94,104600.0,22.5313,22.5391,22.5157,22.5235,104600.0
2013-07-09 09:50:00,28.95,28.96,28.91,28.95,142700.0,22.5313,22.5391,22.5002,22.5313,142700.0
2013-07-09 09:55:00,28.95,28.95,28.83,28.91,114200.0,22.5313,22.5313,22.4379,22.5002,114200.0
2013-07-09 10:00:00,28.9,28.93,28.86,28.93,183300.0,22.4924,22.5157,22.4612,22.5157,183300.0
2013-07-09 10:05:00,28.92,28.93,28.88,28.91,167600.0,22.5079,22.5157,22.4768,22.5002,167600.0
2013-07-09 10:10:00,28.91,28.91,28.86,28.87,73200.0,22.5002,22.5002,22.4612,22.469,73200.0
2013-07-09 10:15:00,28.87,28.88,28.76,28.79,99000.0,22.469,22.4768,22.3834,22.4068,99000.0
2013-07-09 10:20:00,28.79,28.79,28.74,28.78,144900.0,22.4068,22.4068,22.3679,22.399,144900.0
2013-07-09 10:25:00,28.78,28.83,28.77,28.79,71700.0,22.399,22.4379,22.3912,22.4068,71700.0
2013-07-09 10:30:00,28.79,28.87,28.78,28.85,99800.0,22.4068,22.469,22.399,22.4535,99800.0
2013-07-09 10:35:00,28.86,28.9,28.85,28.9,76500.0,22.4612,22.4924,22.4535,22.4924,76500.0
2013-07-09 10:40:00,28.9,28.94,28.87,28.94,40600.0,22.4924,22.5235,22.469,22.5235,40600.0
2013-07-09 10:45:00,28.94,28.94,28.91,28.94,68100.0,22.5235,22.5235,22.5002,22.5235,68100.0
2013-07-09 10:50:00,28.95,28.96,28.93,28.93,107000.0,22.5313,22.5391,22.5157,22.5157,107000.0
2013-07-09 10:55:00,28.93,28.94,28.9,28.9,29600.0,22.5157,22.5235,22.4924,22.4924,29600.0
2013-07-09 11:00:00,28.91,28.95,28.9,28.94,103100.0,22.5002,22.5313,22.4924,22.5235,103100.0
2013-07-09 11:05:00,28.94,28.99,28.94,28.99,62100.0,22.5235,22.5624,22.5235,22.5624,62100.0
2013-07-09 11:10:00,28.99,28.99,28.97,28.98,151600.0,22.5624,22.5624,22.5469,22.5546,151600.0
2013-07-09 11:15:00,28.98,28.98,28.93,28.93,174900.0,22.5546,22.5546,22.5157,22.5157,174900.0
2013-07-09 11:20:00,28.94,28.96,28.92,28.95,55100.0,22.5235,22.5391,22.5079,22.5313,55100.0
2013-07-09 11:25:00,28.95,28.98,28.91,28.97,166400.0,22.5313,22.5546,22.5002,22.5469,166400.0
2013-07-09 11:30:00,28.97,29.01,28.96,29.01,150900.0,22.5469,22.578,22.5391,22.578,150900.0
2013-07-09 11:35:00,29.01,29.01,28.98,28.99,41000.0,22.578,22.578,22.5546,22.5624,41000.0
2013-07-09 11:40:00,28.98,29.02,28.98,29.02,65600.0,22.5546,22.5858,22.5546,22.5858,65600.0
2013-07-09 11:45:00,29.02,29.04,29.02,29.03,63000.0,22.5858,22.6013,22.5858,22.5936,63000.0
2013-07-09 11:50:00,29.04,29.06,28.98,28.98,88500.0,22.6013,22.6169,22.5546,22.5546,88500.0
2013-07-09 11:55:00,28.98,28.99,28.93,28.93,38700.0,22.5546,22.5624,22.5157,22.5157,38700.0
2013-07-09 12:00:00,28.93,28.95,28.92,28.94,38400.0,22.5157,22.5313,22.5079,22.5235,38400.0
2013-07-09 12:05:00,28.94,28.94,28.92,28.92,28500.0,22.5235,22.5235,22.5079,22.5079,28500.0
2013-07-09 12:10:00,28.92,28.92,28.88,28.89,50500.0,22.5079,22.5079,22.4768,22.4846,50500.0
2013-07-09 12:15:00,28.9,28.91,28.87,28.89,44300.0,22.4924,22.5002,22.469,22.4846,44300.0
2013-07-09 12:20:00,28.88,28.9,28.86,28.86,37600.0,22.4768,22.4924,22.4612,22.4612,37600.0
2013-07-09 12:25:00,28.86,28.88,28.84,28.87,46400.0,22.4612,22.4768,22.4457,22.469,46400.0
2013-07-09 12:30:00,28.87,28.91,28.86,28.9,50100.0,22.469,22.5002,22.4612,22.4924,50100.0
2013-07-09 12:35:00,28.9,28.92,28.88,28.88,76500.0,22.4924,22.5079,22.4768,22.4768,76500.0
2013-07-09 12:40:00,28.88,28.92,28.88,28.91,26600.0,22.4768,22.5079,22.4768,22.5002,26600.0
2013-07-09 12:45:00,28.92,28.92,28.9,28.91,15700.0,22.5079,22.5079,22.4924,22.5002,15700.0
2013-07-09 12:50:00,28.9,28.92,28.89,28.9,51200.0,22.4924,22.5079,22.4846,22.4924,51200.0
2013-07-09 12:55:00,28.9,28.91,28.88,28.88,17800.0,22.4924,22.5002,22.4768,22.4768,17800.0
2013-07-09 13:00:00,28.88,28.91,28.88,28.89,93700.0,22.4768,22.5002,22.4768,22.4846,93700.0
2013-07-09 13:05:00,28.89,28.92,28.88,28.89,53400.0,22.4846,22.5079,22.4768,22.4846,53400.0
2013-07-09 13:10:00,28.9,28.91,28.87,28.9,50900.0,22.4924,22.5002,22.469,22.4924,50900.0
2013-07-09 13:15:00,28.9,28.92,28.89,28.92,33900.0,22.4924,22.5079,22.4846,22.5079,33900.0
2013-07-09 13:20:00,28.92,28.96,28.91,28.96,66400.0,22.5079,22.5391,22.5002,22.5391,66400.0
2013-07-09 13:25:00,28.95,28.97,28.95,28.96,81800.0,22.5313,22.5469,22.5313,22.5391,81800.0
2013-07-09 13:30:00,28.97,29.0,28.96,28.99,74100.0,22.5469,22.5702,22.5391,22.5624,74100.0
2013-07-09 13:35:00,28.99,29.01,28.98,28.99,25700.0,22.5624,22.578,22.5546,22.5624,25700.0
2013-07-09 13:40:00,28.99,29.01,28.97,29.0,81800.0,22.5624,22.578,22.5469,22.5702,81800.0
2013-07-09 13:45:00,29.0,29.05,29.0,29.05,40200.0,22.5702,22.6091,22.5702,22.6091,40200.0
2013-07-09 13:50:00,29.05,29.05,29.03,29.03,27700.0,22.6091,22.6091,22.5936,22.5936,27700.0
2013-07-09 13:55:00,29.03,29.04,29.02,29.04,19100.0,22.5936,22.6013,22.5858,22.6013,19100.0
2013-07-09 14:00:00,29.04,29.06,29.03,29.06,25700.0,22.6013,22.6169,22.5936,22.6169,25700.0
2013-07-09 14:05:00,29.06,29.08,29.05,29.07,37800.0,22.6169,22.6325,22.6091,22.6247,37800.0
2013-07-09 14:10:00,29.08,29.1,29.07,29.1,32100.0,22.6325,22.648,22.6247,22.648,32100.0
2013-07-09 14:15:00,29.1,29.1,29.04,29.04,35300.0,22.648,22.648,22.6013,22.6013,35300.0
2013-07-09 14:20:00,29.04,29.05,28.99,28.99,99700.0,22.6013,22.6091,22.5624,22.5624,99700.0
2013-07-09 14:25:00,28.99,29.0,28.98,28.99,36200.0,22.5624,22.5702,22.5546,22.5624,36200.0
2013-07-09 14:30:00,28.99,29.01,28.98,28.98,40100.0,22.5624,22.578,22.5546,22.5546,40100.0
2013-07-09 14:35:00,28.98,28.99,28.97,28.99,19700.0,22.5546,22.5624,22.5469,22.5624,19700.0
2013-07-09 14:40:00,28.99,29.02,28.98,29.01,33300.0,22.5624,22.5858,22.5546,22.578,33300.0
2013-07-09 14:45:00,29.01,29.02,29.0,29.01,38100.0,22.578,22.5858,22.5702,22.578,38100.0
2013-07-09 14:50:00,29.0,29.01,28.99,29.0,53700.0,22.5702,22.578,22.5624,22.5702,53700.0
2013-07-09 14:55:00,29.0,29.01,28.99,29.01,35000.0,22.5702,22.578,22.5624,22.578,35000.0
2013-07-09 15:00:00,29.0,29.04,29.0,29.02,84300.0,22.5702,22.6013,22.5702,22.5858,84300.0
2013-07-09 15:05:00,29.02,29.08,29.01,29.08,63400.0,22.5858,22.6325,22.578,22.6325,63400.0
2013-07-09 15:10:00,29.08,29.14,29.07,29.14,105100.0,22.6325,22.6792,22.6247,22.6792,105100.0
2013-07-09 15:15:00,29.14,29.16,29.12,29.15,144100.0,22.6792,22.6947,22.6636,22.687,144100.0
2013-07-09 15:20:00,29.16,29.16,29.1,29.1,70300.0,22.6947,22.6947,22.648,22.648,70300.0
2013-07-09 15:25:00,29.11,29.14,29.1,29.13,72000.0,22.6558,22.6792,22.648,22.6714,72000.0
2013-07-09 15:30:00,29.13,29.16,29.11,29.16,83900.0,22.6714,22.6947,22.6558,22.6947,83900.0
2013-07-09 15:35:00,29.16,29.17,29.12,29.14,151600.0,22.6947,22.7025,22.6636,22.6792,151600.0
2013-07-09 15:40:00,29.13,29.15,29.12,29.13,132200.0,22.6714,22.687,22.6636,22.6714,132200.0
2013-07-09 15:45:00,29.13,29.13,29.07,29.07,180400.0,22.6714,22.6714,22.6247,22.6247,180400.0
2013-07-09 15:50:00,29.07,29.08,29.02,29.05,428400.0,22.6247,22.6325,22.5858,22.6091,428400.0
2013-07-09 15:55:00,29.05,29.08,29.03,29.03,434900.0,22.6091,22.6325,22.5936,22.5936,434900.0
2013-07-10 09:30:00,28.99,29.06,28.99,29.06,121300.0,22.5624,22.6169,22.5624,22.6169,121300.0
2013-07-10 09:35:00,29.06,29.14,29.05,29.14,79900.0,22.6169,22.6792,22.6091,22.6792,79900.0
2013-07-10 09:40:00,29.13,29.14,29.01,29.03,152500.0,22.6714,22.6792,22.578,22.5936,152500.0
2013-07-10 09:45:00,29.04,29.14,29.0,29.14,165500.0,22.6013,22.6792,22.5702,22.6792,165500.0
2013-07-10 09:50:00,29.14,29.14,29.05,29.08,144900.0,22.6792,22.6792,22.6091,22.6325,144900.0
2013-07-10 09:55:00,29.08,29.12,29.06,29.09,66200.0,22.6325,22.6636,22.6169,22.6403,66200.0
2013-07-10 10:00:00,29.09,29.14,29.09,29.14,82100.0,22.6403,22.6792,22.6403,22.6792,82100.0
2013-07-10 10:05:00,29.14,29.22,29.12,29.2,83100.0,22.6792,22.7414,22.6636,22.7259,83100.0
2013-07-10 10:10:00,29.21,29.21,29.18,29.18,68800.0,22.7336,22.7336,22.7103,22.7103,68800.0
2013-07-10 10:15:00,29.18,29.19,29.16,29.16,37200.0,22.7103,22.7181,22.6947,22.6947,37200.0
2013-07-10 10:20:00,29.16,29.19,29.13,29.19,72900.0,22.6947,22.7181,22.6714,22.7181,72900.0
2013-07-10 10:25:00,29.2,29.21,29.17,29.17,49600.0,22.7259,22.7336,22.7025,22.7025,49600.0
2013-07-10 10:30:00,29.17,29.17,29.13,29.15,67000.0,22.7025,22.7025,22.6714,22.687,67000.0
2013-07-10 10:35:00,29.15,29.15,29.03,29.04,96000.0,22.687,22.687,22.5936,22.6013,96000.0
2013-07-10 10:40:00,29.04,29.08,29.04,29.05,47500.0,22.6013,22.6325,22.6013,22.6091,47500.0
2013-07-10 10:45:00,29.06,29.06,29.01,29.04,52100.0,22.6169,22.6169,22.578,22.6013,52100.0
2013-07-10 10:50:00,29.05,29.05,29.0,29.0,80000.0,22.6091,22.6091,22.5702,22.5702,80000.0
2013-07-10 10:55:00,29.0,29.02,29.0,29.02,47500.0,22.5702,22.5858,22.5702,22.5858,47500.0
2013-07-10 11:00:00,29.01,29.04,28.99,29.0,192200.0,22.578,22.6013,22.5624,22.5702,192200.0
2013-07-10 11:05:00,28.99,29.0,28.92,28.95,131800.0,22.5624,22.5702,22.5079,22.5313,131800.0
2013-07-10 11:10:00,28.96,28.98,28.95,28.96,68200.0,22.5391,22.5546,22.5313,22.5391,68200.0
2013-07-10 11:15:00,28.95,28.95,28.9,28.93,60600.0,22.5313,22.5313,22.4924,22.5157,60600.0
2013-07-10 11:20:00,28.93,28.96,28.92,28.95,39700.0,22.5157,22.5391,22.5079,22.5313,39700.0
2013-07-10 11:25:00,28.94,28.97,28.92,28.94,47900.0,22.5235,22.5469,22.5079,22.5235,47900.0
2013-07-10 11:30:00,28.94,29.0,28.94,29.0,25700.0,22.5235,22.5702,22.5235,22.5702,25700.0
2013-07-10 11:35:00,29.0,29.06,28.99,29.06,63700.0,22.5702,22.6169,22.5624,22.6169,63700.0
2013-07-10 11:40:00,29.05,29.13,29.05,29.1,77300.0,22.6091,22.6714,22.6091,22.648,77300.0
2013-07-10 11:45:00,29.1,29.1,29.05,29.07,46100.0,22.648,22.648,22.6091,22.6247,46100.0
2013-07-10 11:50:00,29.07,29.1,29.07,29.1,276400.0,22.6247,22.648,22.6247,22.648,276400.0
2013-07-10 11:55:00,29.1,29.1,29.07,29.07,32800.0,22.648,22.648,22.6247,22.6247,32800.0
2013-07-10 12:00:00,29.06,29.07,29.04,29.04,16700.0,22.6169,22.6247,22.6013,22.6013,16700.0
2013-07-10 12:05:00,29.05,29.05,29.03,29.04,16700.0,22.6091,22.6091,22.5936,22.6013,16700.0
2013-07-10 12:10:00,29.03,29.04,29.03,29.03,6200.0,22.5936,22.6013,22.5936,22.5936,6200.0
2013-07-10 12:15:00,29.04,29.04,29.01,29.03,36600.0,22.6013,22.6013,22.578,22.5936,36600.0
2013-07-10 12:20:00,29.03,29.06,29.02,29.06,42600.0,22.5936,22.6169,22.5858,22.6169,42600.0
2013-07-10 12:25:00,29.07,29.09,29.05,29.05,77300.0,22.6247,22.6403,22.6091,22.6091,77300.0
2013-07-10 12:30:00,29.04,29.05,29.04,29.05,70600.0,22.6013,22.6091,22.6013,22.6091,70600.0
2013-07-10 12:35:00,29.04,29.06,29.03,29.05,83200.0,22.6013,22.6169,22.5936,22.6091,83200.0
2013-07-10 12:40:00,29.04,29.05,29.03,29.05,21100.0,22.6013,22.6091,22.5936,22.6091,21100.0
2013-07-10 12:45:00,29.05,29.05,29.04,29.05,59600.0,22.6091,22.6091,22.6013,22.6091,59600.0
2013-07-10 12:50:00,29.05,29.06,29.04,29.04,22300.0,22.6091,22.6169,22.6013,22.6013,22300.0
2013-07-10 12:55:00,29.05,29.05,29.03,29.03,75300.0,22.6091,22.6091,22.5936,22.5936,75300.0
2013-07-10 13:00:00,29.03,29.04,29.03,29.03,6600.0,22.5936,22.6013,22.5936,22.5936,6600.0
2013-07-10 13:05:00,29.04,29.05,29.03,29.03,127800.0,22.6013,22.6091,22.5936,22.5936,127800.0
2013-07-10 13:10:00,29.03,29.05,29.02,29.04,20000.0,22.5936,22.6091,22.5858,22.6013,20000.0
2013-07-10 13:15:00,29.04,29.05,29.04,29.05,25800.0,22.6013,22.6091,22.6013,22.6091,25800.0
2013-07-10 13:20:00,29.05,29.05,29.04,29.05,12300.0,22.6091,22.6091,22.6013,22.6091,12300.0
2013-07-10 13:25:00,29.05,29.05,29.02,29.03,33300.0,22.6091,22.6091,22.5858,22.5936,33300.0
2013-07-10 13:30:00,29.02,29.04,29.02,29.04,28000.0,22.5858,22.6013,22.5858,22.6013,28000.0
2013-07-10 13:35:00,29.04,29.05,29.02,29.04,40700.0,22.6013,22.6091,22.5858,22.6013,40700.0
2013-07-10 13:40:00,29.04,29.04,29.02,29.02,19200.0,22.6013,22.6013,22.5858,22.5858,19200.0
2013-07-10 13:45:00,29.02,29.03,29.02,29.02,63200.0,22.5858,22.5936,22.5858,22.5858,63200.0
2013-07-10 13:50:00,29.02,29.03,29.02,29.02,34400.0,22.5858,22.5936,22.5858,22.5858,34400.0
2013-07-10 13:55:00,29.02,29.04,29.01,29.03,57300.0,22.5858,22.6013,22.578,22.5936,57300.0
2013-07-10 14:00:00,29.04,29.14,29.02,29.1,463600.0,22.6013,22.6792,22.5858,22.648,463600.0
2013-07-10 14:05:00,29.09,29.11,29.0,29.05,196400.0,22.6403,22.6558,22.5702,22.6091,196400.0
2013-07-10 14:10:00,29.05,29.1,29.04,29.1,88700.0,22.6091,22.648,22.6013,22.648,88700.0
2013-07-10 14:15:00,29.11,29.18,29.11,29.18,87000.0,22.6558,22.7103,22.6558,22.7103,87000.0
2013-07-10 14:20:00,29.18,29.18,29.1,29.11,139500.0,22.7103,22.7103,22.648,22.6558,139500.0
2013-07-10 14:25:00,29.12,29.13,29.08,29.11,47800.0,22.6636,22.6714,22.6325,22.6558,47800.0
2013-07-10 14:30:00,29.12,29.14,29.1,29.13,43700.0,22.6636,22.6792,22.648,22.6714,43700.0
2013-07-10 14:35:00,29.13,29.13,29.07,29.09,67100.0,22.6714,22.6714,22.6247,22.6403,67100.0
2013-07-10 14:40:00,29.08,29.11,29.07,29.08,69900.0,22.6325,22.6558,22.6247,22.6325,69900.0
2013-07-10 14:45:00,29.09,29.09,29.01,29.03,76300.0,22.6403,22.6403,22.578,22.5936,76300.0
2013-07-10 14:50:00,29.03,29.06,29.01,29.03,95700.0,22.5936,22.6169,22.578,22.5936,95700.0
2013-07-10 14:55:00,29.03,29.06,29.01,29.03,83200.0,22.5936,22.6169,22.578,22.5936,83200.0
2013-07-10 15:00:00,29.03,29.05,29.03,29.03,131700.0,22.5936,22.6091,22.5936,22.5936,131700.0
2013-07-10 15:05:00,29.03,29.04,28.98,28.98,194400.0,22.5936,22.6013,22.5546,22.5546,194400.0
2013-07-10 15:10:00,28.98,29.01,28.97,28.97,218700.0,22.5546,22.578,22.5469,22.5469,218700.0
2013-07-10 15:15:00,28.98,28.98,28.95,28.98,117300.0,22.5546,22.5546,22.5313,22.5546,117300.0
2013-07-10 15:20:00,28.99,29.06,28.99,29.06,35600.0,22.5624,22.6169,22.5624,22.6169,35600.0
2013-07-10 15:25:00,29.06,29.12,29.05,29.1,109100.0,22.6169,22.6636,22.6091,22.648,109100.0
2013-07-10 15:30:00,29.1,29.11,29.05,29.06,61900.0,22.648,22.6558,22.6091,22.6169,61900.0
2013-07-10 15:35:00,29.07,29.07,29.04,29.06,71800.0,22.6247,22.6247,22.6013,22.6169,71800.0
2013-07-10 15:40:00,29.05,29.11,29.05,29.1,90400.0,22.6091,22.6558,22.6091,22.648,90400.0
2013-07-10 15:45:00,29.1,29.11,29.09,29.11,95300.0,22.648,22.6558,22.6403,22.6558,95300.0
2013-07-10 15:50:00,29.11,29.14,29.1,29.12,245700.0,22.6558,22.6792,22.648,22.6636,245700.0
2013-07-10 15:55:00,29.12,29.18,29.11,29.14,527700.0,22.6636,22.7103,22.6558,22.6792,527700.0
2013-07-11 09:30:00,29.58,29.81,29.45,29.74,449300.0,23.0216,23.2006,22.9204,23.1461,449300.0
2013-07-11 09:35:00,29.75,29.75,29.61,29.74,159300.0,23.1539,23.1539,23.045,23.1461,159300.0
2013-07-11 09:40:00,29.74,29.77,29.72,29.72,196300.0,23.1461,23.1695,23.1306,23.1306,196300.0
2013-07-11 09:45:00,29.73,29.74,29.63,29.67,136600.0,23.1384,23.1461,23.0605,23.0917,136600.0
2013-07-11 09:50:00,29.67,29.68,29.62,29.65,123900.0,23.0917,23.0994,23.0527,23.0761,123900.0
2013-07-11 09:55:00,29.65,29.68,29.65,29.66,69300.0,23.0761,23.0994,23.0761,23.0839,69300.0
2013-07-11 10:00:00,29.66,29.72,29.66,29.72,106400.0,23.0839,23.1306,23.0839,23.1306,106400.0
2013-07-11 10:05:00,29.72,29.72,29.7,29.71,78300.0,23.1306,23.1306,23.115,23.1228,78300.0
2013-07-11 10:10:00,29.72,29.81,29.71,29.81,117500.0,23.1306,23.2006,23.1228,23.2006,117500.0
2013-07-11 10:15:00,29.8,29.81,29.74,29.78,140900.0,23.1928,23.2006,23.1461,23.1773,140900.0
2013-07-11 10:20:00,29.78,29.82,29.75,29.82,67700.0,23.1773,23.2084,23.1539,23.2084,67700.0
2013-07-11 10:25:00,29.81,29.89,29.8,29.89,84900.0,23.2006,23.2629,23.1928,23.2629,84900.0
2013-07-11 10:30:00,29.89,29.89,29.81,29.81,159600.0,23.2629,23.2629,23.2006,23.2006,159600.0
2013-07-11 10:35:00,29.81,29.82,29.77,29.79,91600.0,23.2006,23.2084,23.1695,23.1851,91600.0
2013-07-11 10:40:00,29.8,29.9,29.8,29.9,89200.0,23.1928,23.2707,23.1928,23.2707,89200.0
2013-07-11 10:45:00,29.9,29.91,29.85,29.86,114300.0,23.2707,23.2784,23.2317,23.2395,114300.0
2013-07-11 10:50:00,29.87,29.96,29.87,29.95,74400.0,23.2473,23.3174,23.2473,23.3096,74400.0
2013-07-11 10:55:00,29.94,29.95,29.89,29.92,90500.0,23.3018,23.3096,23.2629,23.2862,90500.0
2013-07-11 11:00:00,29.92,29.94,29.86,29.86,77200.0,23.2862,23.3018,23.2395,23.2395,77200.0
2013-07-11 11:05:00,29.87,29.87,29.79,29.84,166000.0,23.2473,23.2473,23.1851,23.224,166000.0
2013-07-11 11:10:00,29.83,29.87,29.83,29.87,94900.0,23.2162,23.2473,23.2162,23.2473,94900.0
2013-07-11 11:15:00,29.87,29.87,29.77,29.78,197100.0,23.2473,23.2473,23.1695,23.1773,197100.0
2013-07-11 11:20:00,29.78,29.81,29.78,29.8,91200.0,23.1773,23.2006,23.1773,23.1928,91200.0
2013-07-11 11:25:00,29.8,29.8,29.77,29.77,75500.0,23.1928,23.1928,23.1695,23.1695,75500.0
2013-07-11 11:30:00,29.78,29.79,29.75,29.76,78300.0,23.1773,23.1851,23.1539,23.1617,78300.0
2013-07-11 11:35:00,29.77,29.83,29.77,29.81,51000.0,23.1695,23.2162,23.1695,23.2006,51000.0
2013-07-11 11:40:00,29.81,29.82,29.78,29.79,68900.0,23.2006,23.2084,23.1773,23.1851,68900.0
2013-07-11 11:45:00,29.8,29.8,29.77,29.79,47900.0,23.1928,23.1928,23.1695,23.1851,47900.0
2013-07-11 11:50:00,29.79,29.81,29.78,29.8,52500.0,23.1851,23.2006,23.1773,23.1928,52500.0
2013-07-11 11:55:00,29.81,29.81,29.8,29.81,37900.0,23.2006,23.2006,23.1928,23.2006,37900.0
2013-07-11 12:00:00,29.8,29.83,29.8,29.81,69400.0,23.1928,23.2162,23.1928,23.2006,69400.0
2013-07-11 12:05:00,29.82,29.82,29.78,29.8,95100.0,23.2084,23.2084,23.1773,23.1928,95100.0
2013-07-11 12:10:00,29.8,29.84,29.79,29.83,37900.0,23.1928,23.224,23.1851,23.2162,37900.0
2013-07-11 12:15:00,29.84,29.85,29.82,29.84,42600.0,23.224,23.2317,23.2084,23.224,42600.0
2013-07-11 12:20:00,29.84,29.85,29.81,29.82,70500.0,23.224,23.2317,23.2006,23.2084,70500.0
2013-07-11 12:25:00,29.82,29.83,29.79,29.79,40100.0,23.2084,23.2162,23.1851,23.1851,40100.0
2013-07-11 12:30:00,29.79,29.82,29.78,29.82,49900.0,23.1851,23.2084,23.1773,23.2084,49900.0
2013-07-11 12:35:00,29.82,29.83,29.8,29.82,26900.0,23.2084,23.2162,23.1928,23.2084,26900.0
2013-07-11 12:40:00,29.82,29.83,29.8,29.81,37700.0,23.2084,23.2162,23.1928,23.2006,37700.0
2013-07-11 12:45:00,29.82,29.83,29.81,29.81,38200.0,23.2084,23.2162,23.2006,23.2006,38200.0
2013-07-11 12:50:00,29.81,29.82,29.79,29.81,53100.0,23.2006,23.2084,23.1851,23.2006,53100.0
2013-07-11 12:55:00,29.82,29.82,29.79,29.79,33200.0,23.2084,23.2084,23.1851,23.1851,33200.0
2013-07-11 13:00:00,29.79,29.85,29.79,29.84,38200.0,23.1851,23.2317,23.1851,23.224,38200.0
2013-07-11 13:05:00,29.85,29.87,29.83,29.84,104300.0,23.2317,23.2473,23.2162,23.224,104300.0
2013-07-11 13:10:00,29.83,29.85,29.83,29.83,99100.0,23.2162,23.2317,23.2162,23.2162,99100.0
2013-07-11 13:15:00,29.83,29.85,29.83,29.83,64500.0,23.2162,23.2317,23.2162,23.2162,64500.0
2013-07-11 13:20:00,29.83,29.84,29.78,29.79,59600.0,23.2162,23.224,23.1773,23.1851,59600.0
2013-07-11 13:25:00,29.8,29.81,29.78,29.8,34500.0,23.1928,23.2006,23.1773,23.1928,34500.0
2013-07-11 13:30:00,29.8,29.81,29.78,29.8,55300.0,23.1928,23.2006,23.1773,23.1928,55300.0
2013-07-11 13:35:00,29.8,29.84,29.8,29.84,49200.0,23.1928,23.224,23.1928,23.224,49200.0
2013-07-11 13:40:00,29.84,29.85,29.82,29.84,46400.0,23.224,23.2317,23.2084,23.224,46400.0
2013-07-11 13:45:00,29.85,29.88,29.84,29.88,101800.0,23.2317,23.2551,23.224,23.2551,101800.0
2013-07-11 13:50:00,29.87,29.88,29.86,29.87,46100.0,23.2473,23.2551,23.2395,23.2473,46100.0
2013-07-11 13:55:00,29.87,29.9,29.86,29.86,61100.0,23.2473,23.2707,23.2395,23.2395,61100.0
2013-07-11 14:00:00,29.87,29.88,29.86,29.87,41400.0,23.2473,23.2551,23.2395,23.2473,41400.0
2013-07-11 14:05:00,29.86,29.86,29.83,29.86,46800.0,23.2395,23.2395,23.2162,23.2395,46800.0
2013-07-11 14:10:00,29.85,29.89,29.85,29.88,55900.0,23.2317,23.2629,23.2317,23.2551,55900.0
2013-07-11 14:15:00,29.88,29.91,29.88,29.91,44600.0,23.2551,23.2784,23.2551,23.2784,44600.0
2013-07-11 14:20:00,29.9,29.95,29.9,29.94,95700.0,23.2707,23.3096,23.2707,23.3018,95700.0
2013-07-11 14:25:00,29.94,29.98,29.93,29.95,125200.0,23.3018,23.3329,23.294,23.3096,125200.0
2013-07-11 14:30:00,29.96,30.0,29.95,29.98,90800.0,23.3174,23.3485,23.3096,23.3329,90800.0
2013-07-11 14:35:00,29.98,29.99,29.96,29.97,101600.0,23.3329,23.3407,23.3174,23.3251,101600.0
2013-07-11 14:40:00,29.98,29.99,29.97,29.98,62300.0,23.3329,23.3407,23.3251,23.3329,62300.0
2013-07-11 14:45:00,29.98,29.99,29.96,29.97,54800.0,23.3329,23.3407,23.3174,23.3251,54800.0
2013-07-11 14:50:00,29.97,30.0,29.97,29.98,63600.0,23.3251,23.3485,23.3251,23.3329,63600.0
2013-07-11 14:55:00,29.98,30.0,29.97,30.0,85800.0,23.3329,23.3485,23.3251,23.3485,85800.0
2013-07-11 15:00:00,29.99,30.02,29.98,30.0,170100.0,23.3407,23.3641,23.3329,23.3485,170100.0
2013-07-11 15:05:00,30.0,30.04,29.99,30.01,125000.0,23.3485,23.3796,23.3407,23.3563,125000.0
2013-07-11 15:10:00,30.02,30.06,30.02,30.06,60600.0,23.3641,23.3952,23.3641,23.3952,60600.0
2013-07-11 15:15:00,30.05,30.08,30.04,30.07,89700.0,23.3874,23.4108,23.3796,23.403,89700.0
2013-07-11 15:20:00,30.06,30.12,30.05,30.12,163900.0,23.3952,23.4419,23.3874,23.4419,163900.0
2013-07-11 15:25:00,30.11,30.12,30.08,30.08,161800.0,23.4341,23.4419,23.4108,23.4108,161800.0
2013-07-11 15:30:00,30.09,30.09,30.03,30.08,109700.0,23.4185,23.4185,23.3718,23.4108,109700.0
2013-07-11 15:35:00,30.09,30.11,30.06,30.07,158900.0,23.4185,23.4341,23.3952,23.403,158900.0
2013-07-11 15:40:00,30.08,30.2,30.08,30.2,234100.0,23.4108,23.5041,23.4108,23.5041,234100.0
2013-07-11 15:45:00,30.2,30.2,30.14,30.17,262600.0,23.5041,23.5041,23.4575,23.4808,262600.0
2013-07-11 15:50:00,30.17,30.18,30.11,30.17,448400.0,23.4808,23.4886,23.4341,23.4808,448400.0
2013-07-11 15:55:00,30.16,30.2,30.16,30.17,542000.0,23.473,23.5041,23.473,23.4808,542000.0
2013-07-12 09:30:00,30.28,30.37,30.16,30.33,299400.0,23.5664,23.6365,23.473,23.6053,299400.0
2013-07-12 09:35:00,30.33,30.36,30.25,30.28,140000.0,23.6053,23.6287,23.5431,23.5664,140000.0
2013-07-12 09:40:00,30.28,30.31,30.2,30.2,172700.0,23.5664,23.5898,23.5041,23.5041,172700.0
2013-07-12 09:45:00,30.2,30.23,30.16,30.21,289000.0,23.5041,23.5275,23.473,23.5119,289000.0
2013-07-12 09:50:00,30.21,30.33,30.21,30.3,188500.0,23.5119,23.6053,23.5119,23.582,188500.0
2013-07-12 09:55:00,30.3,30.34,30.25,30.33,128600.0,23.582,23.6131,23.5431,23.6053,128600.0
2013-07-12 10:00:00,30.31,30.42,30.31,30.32,448100.0,23.5898,23.6754,23.5898,23.5975,448100.0
2013-07-12 10:05:00,30.33,30.35,30.25,30.25,159900.0,23.6053,23.6209,23.5431,23.5431,159900.0
2013-07-12 10:10:00,30.25,30.3,30.23,30.26,96300.0,23.5431,23.582,23.5275,23.5508,96300.0
2013-07-12 10:15:00,30.25,30.3,30.24,30.29,90000.0,23.5431,23.582,23.5353,23.5742,90000.0
2013-07-12 10:20:00,30.29,30.3,30.19,30.19,119000.0,23.5742,23.582,23.4964,23.4964,119000.0
2013-07-12 10:25:00,30.19,30.19,30.12,30.13,84200.0,23.4964,23.4964,23.4419,23.4497,84200.0
2013-07-12 10:30:00,30.13,30.17,30.12,30.14,92900.0,23.4497,23.4808,23.4419,23.4575,92900.0
2013-07-12 10:35:00,30.14,30.19,30.13,30.17,72600.0,23.4575,23.4964,23.4497,23.4808,72600.0
2013-07-12 10:40:00,30.18,30.2,30.16,30.19,110700.0,23.4886,23.5041,23.473,23.4964,110700.0
2013-07-12 10:45:00,30.19,30.22,30.18,30.2,60400.0,23.4964,23.5197,23.4886,23.5041,60400.0
2013-07-12 10:50:00,30.2,30.2,30.14,30.14,102000.0,23.5041,23.5041,23.4575,23.4575,102000.0
2013-07-12 10:55:00,30.14,30.16,30.12,30.13,67200.0,23.4575,23.473,23.4419,23.4497,67200.0
2013-07-12 11:00:00,30.13,30.15,30.13,30.15,39800.0,23.4497,23.4652,23.4497,23.4652,39800.0
2013-07-12 11:05:00,30.14,30.15,30.11,30.12,46000.0,23.4575,23.4652,23.4341,23.4419,46000.0
2013-07-12 11:10:00,30.11,30.14,30.11,30.13,66200.0,23.4341,23.4575,23.4341,23.4497,66200.0
2013-07-12 11:15:00,30.13,30.14,30.08,30.11,50200.0,23.4497,23.4575,23.4108,23.4341,50200.0
2013-07-12 11:20:00,30.11,30.11,30.08,30.09,28200.0,23.4341,23.4341,23.4108,23.4185,28200.0
2013-07-12 11:25:00,30.09,30.09,30.04,30.05,81100.0,23.4185,23.4185,23.3796,23.3874,81100.0
2013-07-12 11:30:00,30.06,30.08,30.05,30.07,23700.0,23.3952,23.4108,23.3874,23.403,23700.0
2013-07-12 11:35:00,30.08,30.08,30.05,30.07,47800.0,23.4108,23.4108,23.3874,23.403,47800.0
2013-07-12 11:40:00,30.06,30.08,30.06,30.06,41000.0,23.3952,23.4108,23.3952,23.3952,41000.0
2013-07-12 11:45:00,30.06,30.06,30.04,30.06,32200.0,23.3952,23.3952,23.3796,23.3952,32200.0
2013-07-12 11:50:00,30.05,30.06,30.03,30.05,40900.0,23.3874,23.3952,23.3718,23.3874,40900.0
2013-07-12 11:55:00,30.05,30.06,30.05,30.06,35600.0,23.3874,23.3952,23.3874,23.3952,35600.0
2013-07-12 12:00:00,30.06,30.08,30.05,30.07,43400.0,23.3952,23.4108,23.3874,23.403,43400.0
2013-07-12 12:05:00,30.07,30.09,30.07,30.09,46600.0,23.403,23.4185,23.403,23.4185,46600.0
2013-07-12 12:10:00,30.1,30.11,30.08,30.11,30700.0,23.4263,23.4341,23.4108,23.4341,30700.0
2013-07-12 12:15:00,30.1,30.13,30.1,30.13,24400.0,23.4263,23.4497,23.4263,23.4497,24400.0
2013-07-12 12:20:00,30.13,30.17,30.12,30.15,39800.0,23.4497,23.4808,23.4419,23.4652,39800.0
2013-07-12 12:25:00,30.16,30.17,30.15,30.15,38100.0,23.473,23.4808,23.4652,23.4652,38100.0
2013-07-12 12:30:00,30.15,30.15,30.13,30.14,68500.0,23.4652,23.4652,23.4497,23.4575,68500.0
2013-07-12 12:35:00,30.14,30.18,30.14,30.18,31800.0,23.4575,23.4886,23.4575,23.4886,31800.0
2013-07-12 12:40:00,30.17,30.21,30.17,30.21,26100.0,23.4808,23.5119,23.4808,23.5119,26100.0
2013-07-12 12:45:00,30.21,30.21,30.14,30.17,100200.0,23.5119,23.5119,23.4575,23.4808,100200.0
2013-07-12 12:50:00,30.17,30.2,30.17,30.2,34000.0,23.4808,23.5041,23.4808,23.5041,34000.0
2013-07-12 12:55:00,30.2,30.22,30.19,30.21,25500.0,23.5041,23.5197,23.4964,23.5119,25500.0
2013-07-12 13:00:00,30.21,30.21,30.14,30.15,57300.0,23.5119,23.5119,23.4575,23.4652,57300.0
2013-07-12 13:05:00,30.16,30.17,30.14,30.15,53500.0,23.473,23.4808,23.4575,23.4652,53500.0
2013-07-12 13:10:00,30.15,30.18,30.14,30.14,81100.0,23.4652,23.4886,23.4575,23.4575,81100.0
2013-07-12 13:15:00,30.14,30.21,30.14,30.21,77900.0,23.4575,23.5119,23.4575,23.5119,77900.0
2013-07-12 13:20:00,30.2,30.27,30.2,30.26,121900.0,23.5041,23.5586,23.5041,23.5508,121900.0
2013-07-12 13:25:00,30.26,30.26,30.25,30.25,10800.0,23.5508,23.5508,23.5431,23.5431,10800.0
2013-07-12 13:30:00,30.25,30.26,30.19,30.19,94400.0,23.5431,23.5508,23.4964,23.4964,94400.0
2013-07-12 13:35:00,30.19,30.19,30.16,30.17,27600.0,23.4964,23.4964,23.473,23.4808,27600.0
2013-07-12 13:40:00,30.16,30.19,30.15,30.15,62200.0,23.473,23.4964,23.4652,23.4652,62200.0
2013-07-12 13:45:00,30.15,30.19,30.15,30.19,37700.0,23.4652,23.4964,23.4652,23.4964,37700.0
2013-07-12 13:50:00,30.19,30.19,30.15,30.16,55400.0,23.4964,23.4964,23.4652,23.473,55400.0
2013-07-12 13:55:00,30.16,30.17,30.16,30.16,35600.0,23.473,23.4808,23.473,23.473,35600.0
2013-07-12 14:00:00,30.16,30.17,30.16,30.17,19400.0,23.473,23.4808,23.473,23.4808,19400.0
2013-07-12 14:05:00,30.17,30.2,30.17,30.17,72300.0,23.4808,23.5041,23.4808,23.4808,72300.0
2013-07-12 14:10:00,30.17,30.17,30.12,30.12,34500.0,23.4808,23.4808,23.4419,23.4419,34500.0
2013-07-12 14:15:00,30.13,30.14,30.08,30.13,82900.0,23.4497,23.4575,23.4108,23.4497,82900.0
2013-07-12 14:20:00,30.12,30.14,30.09,30.13,58500.0,23.4419,23.4575,23.4185,23.4497,58500.0
2013-07-12 14:25:00,30.13,30.14,30.12,30.14,41700.0,23.4497,23.4575,23.4419,23.4575,41700.0
2013-07-12 14:30:00,30.13,30.17,30.13,30.17,68600.0,23.4497,23.4808,23.4497,23.4808,68600.0
2013-07-12 14:35:00,30.17,30.21,30.16,30.21,47300.0,23.4808,23.5119,23.473,23.5119,47300.0
2013-07-12 14:40:00,30.21,30.23,30.21,30.21,48200.0,23.5119,23.5275,23.5119,23.5119,48200.0
2013-07-12 14:45:00,30.22,30.22,30.12,30.12,126800.0,23.5197,23.5197,23.4419,23.4419,126800.0
2013-07-12 14:50:00,30.12,30.14,30.12,30.14,75400.0,23.4419,23.4575,23.4419,23.4575,75400.0
2013-07-12 14:55:00,30.14,30.16,30.13,30.16,36100.0,23.4575,23.473,23.4497,23.473,36100.0
2013-07-12 15:00:00,30.16,30.17,30.14,30.15,60900.0,23.473,23.4808,23.4575,23.4652,60900.0
2013-07-12 15:05:00,30.15,30.16,30.13,30.15,38600.0,23.4652,23.473,23.4497,23.4652,38600.0
2013-07-12 15:10:00,30.15,30.17,30.14,30.16,63100.0,23.4652,23.4808,23.4575,23.473,63100.0
2013-07-12 15:15:00,30.17,30.18,30.17,30.18,27900.0,23.4808,23.4886,23.4808,23.4886,27900.0
2013-07-12 15:20:00,30.17,30.18,30.17,30.17,42800.0,23.4808,23.4886,23.4808,23.4808,42800.0
2013-07-12 15:25:00,30.18,30.18,30.15,30.16,75700.0,23.4886,23.4886,23.4652,23.473,75700.0
2013-07-12 15:30:00,30.16,30.19,30.16,30.19,104200.0,23.473,23.4964,23.473,23.4964,104200.0
2013-07-12 15:35:00,30.18,30.22,30.18,30.2,110600.0,23.4886,23.5197,23.4886,23.5041,110600.0
2013-07-12 15:40:00,30.2,30.21,30.18,30.19,70900.0,23.5041,23.5119,23.4886,23.4964,70900.0
2013-07-12 15:45:00,30.2,30.3,30.2,30.28,167700.0,23.5041,23.582,23.5041,23.5664,167700.0
2013-07-12 15:50:00,30.29,30.39,30.29,30.36,668100.0,23.5742,23.652,23.5742,23.6287,668100.0
2013-07-12 15:55:00,30.36,30.39,30.31,30.36,1089300.0,23.6287,23.652,23.5898,23.6287,1089300.0
2013-07-15 09:30:00,30.47,30.48,30.34,30.47,210100.0,23.7143,23.7221,23.6131,23.7143,210100.0
2013-07-15 09:35:00,30.47,30.48,30.4,30.45,158200.0,23.7143,23.7221,23.6598,23.6987,158200.0
2013-07-15 09:40:00,30.46,30.48,30.41,30.45,139400.0,23.7065,23.7221,23.6676,23.6987,139400.0
2013-07-15 09:45:00,30.45,30.49,30.41,30.47,172400.0,23.6987,23.7299,23.6676,23.7143,172400.0
2013-07-15 09:50:00,30.48,30.5,30.44,30.45,104400.0,23.7221,23.7376,23.6909,23.6987,104400.0
2013-07-15 09:55:00,30.44,30.47,30.4,30.41,105300.0,23.6909,23.7143,23.6598,23.6676,105300.0
2013-07-15 10:00:00,30.4,30.41,30.34,30.35,97700.0,23.6598,23.6676,23.6131,23.6209,97700.0
2013-07-15 10:05:00,30.35,30.42,30.35,30.39,79200.0,23.6209,23.6754,23.6209,23.652,79200.0
2013-07-15 10:10:00,30.38,30.4,30.34,30.35,58300.0,23.6442,23.6598,23.6131,23.6209,58300.0
2013-07-15 10:15:00,30.35,30.36,30.27,30.27,66900.0,23.6209,23.6287,23.5586,23.5586,66900.0
2013-07-15 10:20:00,30.27,30.31,30.26,30.27,98700.0,23.5586,23.5898,23.5508,23.5586,98700.0
2013-07-15 10:25:00,30.27,30.28,30.21,30.21,52800.0,23.5586,23.5664,23.5119,23.5119,52800.0
2013-07-15 10:30:00,30.22,30.33,30.21,30.33,46000.0,23.5197,23.6053,23.5119,23.6053,46000.0
2013-07-15 10:35:00,30.33,30.39,30.32,30.38,45500.0,23.6053,23.652,23.5975,23.6442,45500.0
2013-07-15 10:40:00,30.38,30.38,30.36,30.36,24900.0,23.6442,23.6442,23.6287,23.6287,24900.0
2013-07-15 10:45:00,30.37,30.38,30.32,30.33,31000.0,23.6365,23.6442,23.5975,23.6053,31000.0
2013-07-15 10:50:00,30.32,30.35,30.29,30.3,96500.0,23.5975,23.6209,23.5742,23.582,96500.0
2013-07-15 10:55:00,30.3,30.3,30.23,30.23,186400.0,23.582,23.582,23.5275,23.5275,186400.0
2013-07-15 11:00:00,30.23,30.24,30.19,30.19,194200.0,23.5275,23.5353,23.4964,23.4964,194200.0
2013-07-15 11:05:00,30.19,30.19,30.11,30.12,66700.0,23.4964,23.4964,23.4341,23.4419,66700.0
2013-07-15 11:10:00,30.12,30.14,30.12,30.13,40900.0,23.4419,23.4575,23.4419,23.4497,40900.0
2013-07-15 11:15:00,30.14,30.15,30.11,30.12,107500.0,23.4575,23.4652,23.4341,23.4419,107500.0
2013-07-15 11:20:00,30.12,30.15,30.11,30.14,95500.0,23.4419,23.4652,23.4341,23.4575,95500.0
2013-07-15 11:25:00,30.15,30.15,30.11,30.13,88100.0,23.4652,23.4652,23.4341,23.4497,88100.0
2013-07-15 11:30:00,30.14,30.21,30.13,30.2,212100.0,23.4575,23.5119,23.4497,23.5041,212100.0
2013-07-15 11:35:00,30.2,30.23,30.16,30.18,64100.0,23.5041,23.5275,23.473,23.4886,64100.0
2013-07-15 11:40:00,30.17,30.17,30.14,30.16,27500.0,23.4808,23.4808,23.4575,23.473,27500.0
2013-07-15 11:45:00,30.16,30.17,30.14,30.14,26000.0,23.473,23.4808,23.4575,23.4575,26000.0
2013-07-15 11:50:00,30.14,30.15,30.13,30.14,25400.0,23.4575,23.4652,23.4497,23.4575,25400.0
2013-07-15 11:55:00,30.13,30.14,30.11,30.11,70700.0,23.4497,23.4575,23.4341,23.4341,70700.0
2013-07-15 12:00:00,30.12,30.12,30.09,30.11,52800.0,23.4419,23.4419,23.4185,23.4341,52800.0
2013-07-15 12:05:00,30.11,30.13,30.11,30.11,45500.0,23.4341,23.4497,23.4341,23.4341,45500.0
2013-07-15 12:10:00,30.11,30.12,30.09,30.11,41800.0,23.4341,23.4419,23.4185,23.4341,41800.0
2013-07-15 12:15:00,30.1,30.12,30.1,30.11,27500.0,23.4263,23.4419,23.4263,23.4341,27500.0
2013-07-15 12:20:00,30.12,30.16,30.11,30.16,45600.0,23.4419,23.473,23.4341,23.473,45600.0
2013-07-15 12:25:00,30.16,30.2,30.14,30.19,56600.0,23.473,23.5041,23.4575,23.4964,56600.0
2013-07-15 12:30:00,30.19,30.2,30.18,30.18,15200.0,23.4964,23.5041,23.4886,23.4886,15200.0
2013-07-15 12:35:00,30.19,30.2,30.17,30.18,50100.0,23.4964,23.5041,23.4808,23.4886,50100.0
2013-07-15 12:40:00,30.19,30.22,30.19,30.19,34700.0,23.4964,23.5197,23.4964,23.4964,34700.0
2013-07-15 12:45:00,30.19,30.21,30.19,30.2,40500.0,23.4964,23.5119,23.4964,23.5041,40500.0
2013-07-15 12:50:00,30.2,30.21,30.19,30.21,21000.0,23.5041,23.5119,23.4964,23.5119,21000.0
2013-07-15 12:55:00,30.21,30.22,30.2,30.21,35600.0,23.5119,23.5197,23.5041,23.5119,35600.0
2013-07-15 13:00:00,30.2,30.21,30.18,30.2,66600.0,23.5041,23.5119,23.4886,23.5041,66600.0
2013-07-15 13:05:00,30.2,30.21,30.18,30.21,39800.0,23.5041,23.5119,23.4886,23.5119,39800.0
2013-07-15 13:10:00,30.21,30.21,30.18,30.18,8400.0,23.5119,23.5119,23.4886,23.4886,8400.0
2013-07-15 13:15:00,30.19,30.23,30.18,30.23,23600.0,23.4964,23.5275,23.4886,23.5275,23600.0
2013-07-15 13:20:00,30.23,30.25,30.22,30.24,30600.0,23.5275,23.5431,23.5197,23.5353,30600.0
2013-07-15 13:25:00,30.24,30.25,30.22,30.23,32100.0,23.5353,23.5431,23.5197,23.5275,32100.0
2013-07-15 13:30:00,30.22,30.23,30.21,30.22,23700.0,23.5197,23.5275,23.5119,23.5197,23700.0
2013-07-15 13:35:00,30.21,30.22,30.19,30.19,28400.0,23.5119,23.5197,23.4964,23.4964,28400.0
2013-07-15 13:40:00,30.2,30.23,30.19,30.22,35000.0,23.5041,23.5275,23.4964,23.5197,35000.0
2013-07-15 13:45:00,30.23,30.23,30.2,30.22,34600.0,23.5275,23.5275,23.5041,23.5197,34600.0
2013-07-15 13:50:00,30.21,30.24,30.21,30.24,46900.0,23.5119,23.5353,23.5119,23.5353,46900.0
2013-07-15 13:55:00,30.24,30.24,30.23,30.23,31400.0,23.5353,23.5353,23.5275,23.5275,31400.0
2013-07-15 14:00:00,30.23,30.24,30.23,30.24,14200.0,23.5275,23.5353,23.5275,23.5353,14200.0
2013-07-15 14:05:00,30.24,30.24,30.22,30.22,27100.0,23.5353,23.5353,23.5197,23.5197,27100.0
2013-07-15 14:10:00,30.23,30.24,30.22,30.23,75700.0,23.5275,23.5353,23.5197,23.5275,75700.0
2013-07-15 14:15:00,30.23,30.24,30.22,30.22,23600.0,23.5275,23.5353,23.5197,23.5197,23600.0
2013-07-15 14:20:00,30.23,30.24,30.22,30.24,62000.0,23.5275,23.5353,23.5197,23.5353,62000.0
2013-07-15 14:25:00,30.24,30.25,30.23,30.23,53600.0,23.5353,23.5431,23.5275,23.5275,53600.0
2013-07-15 14:30:00,30.24,30.24,30.2,30.2,55100.0,23.5353,23.5353,23.5041,23.5041,55100.0
2013-07-15 14:35:00,30.2,30.22,30.19,30.19,34800.0,23.5041,23.5197,23.4964,23.4964,34800.0
2013-07-15 14:40:00,30.2,30.21,30.17,30.2,71500.0,23.5041,23.5119,23.4808,23.5041,71500.0
2013-07-15 14:45:00,30.2,30.23,30.2,30.2,63300.0,23.5041,23.5275,23.5041,23.5041,63300.0
2013-07-15 14:50:00,30.2,30.21,30.18,30.19,72900.0,23.5041,23.5119,23.4886,23.4964,72900.0
2013-07-15 14:55:00,30.19,30.2,30.18,30.19,92500.0,23.4964,23.5041,23.4886,23.4964,92500.0
2013-07-15 15:00:00,30.19,30.21,30.19,30.2,42800.0,23.4964,23.5119,23.4964,23.5041,42800.0
2013-07-15 15:05:00,30.21,30.21,30.16,30.17,276600.0,23.5119,23.5119,23.473,23.4808,276600.0
2013-07-15 15:10:00,30.17,30.17,30.15,30.16,56300.0,23.4808,23.4808,23.4652,23.473,56300.0
2013-07-15 15:15:00,30.15,30.17,30.15,30.16,124800.0,23.4652,23.4808,23.4652,23.473,124800.0
2013-07-15 15:20:00,30.16,30.16,30.14,30.15,135700.0,23.473,23.473,23.4575,23.4652,135700.0
2013-07-15 15:25:00,30.15,30.15,30.14,30.14,70700.0,23.4652,23.4652,23.4575,23.4575,70700.0
2013-07-15 15:30:00,30.14,30.15,30.13,30.14,156500.0,23.4575,23.4652,23.4497,23.4575,156500.0
2013-07-15 15:35:00,30.14,30.14,30.11,30.12,136600.0,23.4575,23.4575,23.4341,23.4419,136600.0
2013-07-15 15:40:00,30.12,30.13,30.11,30.13,187900.0,23.4419,23.4497,23.4341,23.4497,187900.0
2013-07-15 15:45:00,30.13,30.17,30.12,30.16,294100.0,23.4497,23.4808,23.4419,23.473,294100.0
2013-07-15 15:50:00,30.15,30.18,30.15,30.15,234100.0,23.4652,23.4886,23.4652,23.4652,234100.0
2013-07-15 15:55:00,30.16,30.19,30.15,30.19,212500.0,23.473,23.4964,23.4652,23.4964,212500.0
2013-07-16 09:30:00,30.1,30.18,30.0,30.09,488200.0,23.4263,23.4886,23.3485,23.4185,488200.0
2013-07-16 09:35:00,30.09,30.1,29.95,29.95,335000.0,23.4185,23.4263,23.3096,23.3096,335000.0
2013-07-16 09:40:00,29.96,29.96,29.84,29.85,379800.0,23.3174,23.3174,23.224,23.2317,379800.0
2013-07-16 09:45:00,29.85,29.93,29.84,29.89,166400.0,23.2317,23.294,23.224,23.2629,166400.0
2013-07-16 09:50:00,29.89,29.94,29.84,29.84,261000.0,23.2629,23.3018,23.224,23.224,261000.0
2013-07-16 09:55:00,29.84,29.9,29.84,29.88,181400.0,23.224,23.2707,23.224,23.2551,181400.0
2013-07-16 10:00:00,29.89,29.98,29.88,29.94,283000.0,23.2629,23.3329,23.2551,23.3018,283000.0
2013-07-16 10:05:00,29.95,29.95,29.89,29.89,138600.0,23.3096,23.3096,23.2629,23.2629,138600.0
2013-07-16 10:10:00,29.9,29.93,29.87,29.88,401400.0,23.2707,23.294,23.2473,23.2551,401400.0
2013-07-16 10:15:00,29.88,29.88,29.83,29.85,249600.0,23.2551,23.2551,23.2162,23.2317,249600.0
2013-07-16 10:20:00,29.86,29.87,29.82,29.87,136200.0,23.2395,23.2473,23.2084,23.2473,136200.0
2013-07-16 10:25:00,29.87,29.9,29.84,29.85,90200.0,23.2473,23.2707,23.224,23.2317,90200.0
2013-07-16 10:30:00,29.85,29.85,29.82,29.83,107000.0,23.2317,23.2317,23.2084,23.2162,107000.0
2013-07-16 10:35:00,29.83,29.83,29.82,29.83,96400.0,23.2162,23.2162,23.2084,23.2162,96400.0
2013-07-16 10:40:00,29.82,29.85,29.81,29.81,143400.0,23.2084,23.2317,23.2006,23.2006,143400.0
2013-07-16 10:45:00,29.82,29.83,29.77,29.78,199200.0,23.2084,23.2162,23.1695,23.1773,199200.0
2013-07-16 10:50:00,29.79,29.8,29.75,29.75,139000.0,23.1851,23.1928,23.1539,23.1539,139000.0
2013-07-16 10:55:00,29.76,29.79,29.75,29.77,158800.0,23.1617,23.1851,23.1539,23.1695,158800.0
2013-07-16 11:00:00,29.77,29.81,29.76,29.79,171800.0,23.1695,23.2006,23.1617,23.1851,171800.0
2013-07-16 11:05:00,29.79,29.81,29.77,29.81,167400.0,23.1851,23.2006,23.1695,23.2006,167400.0
2013-07-16 11:10:00,29.8,29.83,29.79,29.81,375000.0,23.1928,23.2162,23.1851,23.2006,375000.0
2013-07-16 11:15:00,29.81,29.87,29.8,29.87,239000.0,23.2006,23.2473,23.1928,23.2473,239000.0
2013-07-16 11:20:00,29.87,29.9,29.86,29.9,78600.0,23.2473,23.2707,23.2395,23.2707,78600.0
2013-07-16 11:25:00,29.89,29.92,29.87,29.91,129800.0,23.2629,23.2862,23.2473,23.2784,129800.0
2013-07-16 11:30:00,29.92,29.92,29.9,29.9,166200.0,23.2862,23.2862,23.2707,23.2707,166200.0
2013-07-16 11:35:00,29.91,29.91,29.87,29.89,209000.0,23.2784,23.2784,23.2473,23.2629,209000.0
2013-07-16 11:40:00,29.89,29.89,29.87,29.88,103800.0,23.2629,23.2629,23.2473,23.2551,103800.0
2013-07-16 11:45:00,29.88,29.88,29.83,29.84,173200.0,23.2551,23.2551,23.2162,23.224,173200.0
2013-07-16 11:50:00,29.84,29.84,29.82,29.83,134400.0,23.224,23.224,23.2084,23.2162,134400.0
2013-07-16 11:55:00,29.84,29.84,29.81,29.81,83800.0,23.224,23.224,23.2006,23.2006,83800.0
2013-07-16 12:00:00,29.82,29.85,29.8,29.81,238400.0,23.2084,23.2317,23.1928,23.2006,238400.0
2013-07-16 12:05:00,29.82,29.85,29.82,29.84,186000.0,23.2084,23.2317,23.2084,23.224,186000.0
2013-07-16 12:10:00,29.84,29.86,29.82,29.82,150400.0,23.224,23.2395,23.2084,23.2084,150400.0
2013-07-16 12:15:00,29.82,29.83,29.8,29.82,156800.0,23.2084,23.2162,23.1928,23.2084,156800.0
2013-07-16 12:20:00,29.81,29.84,29.8,29.84,97000.0,23.2006,23.224,23.1928,23.224,97000.0
2013-07-16 12:25:00,29.84,29.88,29.83,29.88,79400.0,23.224,23.2551,23.2162,23.2551,79400.0
2013-07-16 12:30:00,29.87,29.88,29.85,29.86,169400.0,23.2473,23.2551,23.2317,23.2395,169400.0
2013-07-16 12:35:00,29.85,29.89,29.85,29.86,149800.0,23.2317,23.2629,23.2317,23.2395,149800.0
2013-07-16 12:40:00,29.86,29.88,29.85,29.86,162200.0,23.2395,23.2551,23.2317,23.2395,162200.0
2013-07-16 12:45:00,29.86,29.88,29.85,29.87,66600.0,23.2395,23.2551,23.2317,23.2473,66600.0
2013-07-16 12:50:00,29.87,29.89,29.86,29.87,71600.0,23.2473,23.2629,23.2395,23.2473,71600.0
2013-07-16 12:55:00,29.87,29.88,29.86,29.87,44000.0,23.2473,23.2551,23.2395,23.2473,44000.0
2013-07-16 13:00:00,29.87,29.88,29.86,29.87,36000.0,23.2473,23.2551,23.2395,23.2473,36000.0
2013-07-16 13:05:00,29.87,29.9,29.87,29.9,46600.0,23.2473,23.2707,23.2473,23.2707,46600.0
2013-07-16 13:10:00,29.9,29.9,29.87,29.87,34600.0,23.2707,23.2707,23.2473,23.2473,34600.0
2013-07-16 13:15:00,29.87,29.88,29.86,29.87,95400.0,23.2473,23.2551,23.2395,23.2473,95400.0
2013-07-16 13:20:00,29.87,29.88,29.86,29.86,43200.0,23.2473,23.2551,23.2395,23.2395,43200.0
2013-07-16 13:25:00,29.86,29.87,29.86,29.87,51400.0,23.2395,23.2473,23.2395,23.2473,51400.0
2013-07-16 13:30:00,29.87,29.89,29.85,29.88,207600.0,23.2473,23.2629,23.2317,23.2551,207600.0
2013-07-16 13:35:00,29.88,29.88,29.85,29.88,72600.0,23.2551,23.2551,23.2317,23.2551,72600.0
2013-07-16 13:40:00,29.88,29.9,29.87,29.88,70400.0,23.2551,23.2707,23.2473,23.2551,70400.0
2013-07-16 13:45:00,29.89,29.91,29.88,29.89,58800.0,23.2629,23.2784,23.2551,23.2629,58800.0
2013-07-16 13:50:00,29.9,29.9,29.84,29.84,184200.0,23.2707,23.2707,23.224,23.224,184200.0
2013-07-16 13:55:00,29.84,29.87,29.83,29.86,97600.0,23.224,23.2473,23.2162,23.2395,97600.0
2013-07-16 14:00:00,29.87,29.9,29.86,29.89,85200.0,23.2473,23.2707,23.2395,23.2629,85200.0
2013-07-16 14:05:00,29.88,29.9,29.87,29.88,121000.0,23.2551,23.2707,23.2473,23.2551,121000.0
2013-07-16 14:10:00,29.88,29.95,29.87,29.95,77200.0,23.2551,23.3096,23.2473,23.3096,77200.0
2013-07-16 14:15:00,29.95,29.96,29.93,29.95,36200.0,23.3096,23.3174,23.294,23.3096,36200.0
2013-07-16 14:20:00,29.94,29.98,29.94,29.95,83400.0,23.3018,23.3329,23.3018,23.3096,83400.0
2013-07-16 14:25:00,29.94,29.95,29.94,29.95,19600.0,23.3018,23.3096,23.3018,23.3096,19600.0
2013-07-16 14:30:00,29.94,29.95,29.93,29.93,50000.0,23.3018,23.3096,23.294,23.294,50000.0
2013-07-16 14:35:00,29.94,29.95,29.93,29.95,177200.0,23.3018,23.3096,23.294,23.3096,177200.0
2013-07-16 14:40:00,29.94,29.95,29.92,29.95,88400.0,23.3018,23.3096,23.2862,23.3096,88400.0
2013-07-16 14:45:00,29.95,29.98,29.95,29.95,95600.0,23.3096,23.3329,23.3096,23.3096,95600.0
2013-07-16 14:50:00,29.96,29.96,29.93,29.95,104200.0,23.3174,23.3174,23.294,23.3096,104200.0
2013-07-16 14:55:00,29.94,29.95,29.93,29.93,60400.0,23.3018,23.3096,23.294,23.294,60400.0
2013-07-16 15:00:00,29.93,29.94,29.88,29.89,135000.0,23.294,23.3018,23.2551,23.2629,135000.0
2013-07-16 15:05:00,29.89,29.9,29.83,29.83,94800.0,23.2629,23.2707,23.2162,23.2162,94800.0
2013-07-16 15:10:00,29.83,29.85,29.81,29.83,220800.0,23.2162,23.2317,23.2006,23.2162,220800.0
2013-07-16 15:15:00,29.83,29.84,29.81,29.84,189400.0,23.2162,23.224,23.2006,23.224,189400.0
2013-07-16 15:20:00,29.83,29.87,29.83,29.86,149200.0,23.2162,23.2473,23.2162,23.2395,149200.0
2013-07-16 15:25:00,29.86,29.9,29.85,29.9,283000.0,23.2395,23.2707,23.2317,23.2707,283000.0
2013-07-16 15:30:00,29.9,30.0,29.89,29.96,485600.0,23.2707,23.3485,23.2629,23.3174,485600.0
2013-07-16 15:35:00,29.96,29.99,29.94,29.98,461400.0,23.3174,23.3407,23.3018,23.3329,461400.0
2013-07-16 15:40:00,29.97,29.97,29.88,29.89,190400.0,23.3251,23.3251,23.2551,23.2629,190400.0
2013-07-16 15:45:00,29.9,29.94,29.88,29.88,410800.0,23.2707,23.3018,23.2551,23.2551,410800.0
2013-07-16 15:50:00,29.88,29.89,29.85,29.87,635800.0,23.2551,23.2629,23.2317,23.2473,635800.0
2013-07-16 15:55:00,29.87,29.88,29.84,29.86,1127600.0,23.2473,23.2551,23.224,23.2395,1127600.0
2013-07-17 09:30:00,30.17,30.21,30.03,30.19,295300.0,23.4808,23.5119,23.3718,23.4964,295300.0
2013-07-17 09:35:00,30.19,30.2,30.01,30.08,187600.0,23.4964,23.5041,23.3563,23.4108,187600.0
2013-07-17 09:40:00,30.08,30.12,30.06,30.08,142200.0,23.4108,23.4419,23.3952,23.4108,142200.0
2013-07-17 09:45:00,30.09,30.12,30.03,30.07,66400.0,23.4185,23.4419,23.3718,23.403,66400.0
2013-07-17 09:50:00,30.07,30.12,30.04,30.12,95700.0,23.403,23.4419,23.3796,23.4419,95700.0
2013-07-17 09:55:00,30.12,30.2,30.08,30.09,187100.0,23.4419,23.5041,23.4108,23.4185,187100.0
2013-07-17 10:00:00,30.09,30.13,30.05,30.11,115200.0,23.4185,23.4497,23.3874,23.4341,115200.0
2013-07-17 10:05:00,30.11,30.11,30.06,30.11,85000.0,23.4341,23.4341,23.3952,23.4341,85000.0
2013-07-17 10:10:00,30.11,30.14,30.08,30.08,106800.0,23.4341,23.4575,23.4108,23.4108,106800.0
2013-07-17 10:15:00,30.09,30.16,30.09,30.12,85200.0,23.4185,23.473,23.4185,23.4419,85200.0
2013-07-17 10:20:00,30.12,30.12,30.05,30.09,81800.0,23.4419,23.4419,23.3874,23.4185,81800.0
2013-07-17 10:25:00,30.1,30.1,30.05,30.06,100000.0,23.4263,23.4263,23.3874,23.3952,100000.0
2013-07-17 10:30:00,30.06,30.09,30.05,30.09,83900.0,23.3952,23.4185,23.3874,23.4185,83900.0
2013-07-17 10:35:00,30.09,30.18,30.09,30.13,118400.0,23.4185,23.4886,23.4185,23.4497,118400.0
2013-07-17 10:40:00,30.14,30.14,30.03,30.05,65400.0,23.4575,23.4575,23.3718,23.3874,65400.0
2013-07-17 10:45:00,30.06,30.08,30.03,30.07,84400.0,23.3952,23.4108,23.3718,23.403,84400.0
2013-07-17 10:50:00,30.06,30.1,30.06,30.09,45000.0,23.3952,23.4263,23.3952,23.4185,45000.0
2013-07-17 10:55:00,30.09,30.13,30.09,30.13,43600.0,23.4185,23.4497,23.4185,23.4497,43600.0
2013-07-17 11:00:00,30.12,30.15,30.12,30.13,130800.0,23.4419,23.4652,23.4419,23.4497,130800.0
2013-07-17 11:05:00,30.14,30.14,30.05,30.08,171500.0,23.4575,23.4575,23.3874,23.4108,171500.0
2013-07-17 11:10:00,30.08,30.08,30.02,30.02,68100.0,23.4108,23.4108,23.3641,23.3641,68100.0
2013-07-17 11:15:00,30.02,30.05,30.02,30.05,48700.0,23.3641,23.3874,23.3641,23.3874,48700.0
2013-07-17 11:20:00,30.04,30.05,30.0,30.0,45000.0,23.3796,23.3874,23.3485,23.3485,45000.0
2013-07-17 11:25:00,30.01,30.01,29.99,30.0,56800.0,23.3563,23.3563,23.3407,23.3485,56800.0
2013-07-17 11:30:00,30.0,30.02,29.98,30.01,75700.0,23.3485,23.3641,23.3329,23.3563,75700.0
2013-07-17 11:35:00,30.02,30.02,29.96,29.96,68500.0,23.3641,23.3641,23.3174,23.3174,68500.0
2013-07-17 11:40:00,29.96,29.99,29.96,29.97,46800.0,23.3174,23.3407,23.3174,23.3251,46800.0
2013-07-17 11:45:00,29.98,29.98,29.95,29.95,57000.0,23.3329,23.3329,23.3096,23.3096,57000.0
2013-07-17 11:50:00,29.95,29.95,29.9,29.92,82500.0,23.3096,23.3096,23.2707,23.2862,82500.0
2013-07-17 11:55:00,29.92,29.92,29.91,29.92,64800.0,23.2862,23.2862,23.2784,23.2862,64800.0
2013-07-17 12:00:00,29.92,29.95,29.91,29.91,145900.0,23.2862,23.3096,23.2784,23.2784,145900.0
2013-07-17 12:05:00,29.92,29.92,29.91,29.92,34800.0,23.2862,23.2862,23.2784,23.2862,34800.0
2013-07-17 12:10:00,29.92,29.92,29.91,29.92,86900.0,23.2862,23.2862,23.2784,23.2862,86900.0
2013-07-17 12:15:00,29.92,29.92,29.89,29.91,86600.0,23.2862,23.2862,23.2629,23.2784,86600.0
2013-07-17 12:20:00,29.91,29.92,29.89,29.89,30200.0,23.2784,23.2862,23.2629,23.2629,30200.0
2013-07-17 12:25:00,29.9,29.9,29.87,29.88,52900.0,23.2707,23.2707,23.2473,23.2551,52900.0
2013-07-17 12:30:00,29.88,29.92,29.88,29.9,38300.0,23.2551,23.2862,23.2551,23.2707,38300.0
2013-07-17 12:35:00,29.91,29.96,29.91,29.96,53300.0,23.2784,23.3174,23.2784,23.3174,53300.0
2013-07-17 12:40:00,29.95,29.95,29.91,29.93,59100.0,23.3096,23.3096,23.2784,23.294,59100.0
2013-07-17 12:45:00,29.92,29.94,29.92,29.92,48100.0,23.2862,23.3018,23.2862,23.2862,48100.0
2013-07-17 12:50:00,29.93,29.94,29.92,29.92,44200.0,23.294,23.3018,23.2862,23.2862,44200.0
2013-07-17 12:55:00,29.93,29.96,29.92,29.93,133400.0,23.294,23.3174,23.2862,23.294,133400.0
2013-07-17 13:00:00,29.94,29.94,29.92,29.92,37100.0,23.3018,23.3018,23.2862,23.2862,37100.0
2013-07-17 13:05:00,29.91,29.92,29.85,29.88,148300.0,23.2784,23.2862,23.2317,23.2551,148300.0
2013-07-17 13:10:00,29.87,29.9,29.87,29.89,107700.0,23.2473,23.2707,23.2473,23.2629,107700.0
2013-07-17 13:15:00,29.9,29.96,29.89,29.95,47600.0,23.2707,23.3174,23.2629,23.3096,47600.0
2013-07-17 13:20:00,29.96,29.99,29.96,29.98,45500.0,23.3174,23.3407,23.3174,23.3329,45500.0
2013-07-17 13:25:00,29.99,30.01,29.98,29.99,43200.0,23.3407,23.3563,23.3329,23.3407,43200.0
2013-07-17 13:30:00,29.99,30.0,29.95,29.96,46500.0,23.3407,23.3485,23.3096,23.3174,46500.0
2013-07-17 13:35:00,29.95,29.97,29.94,29.96,30300.0,23.3096,23.3251,23.3018,23.3174,30300.0
2013-07-17 13:40:00,29.97,29.99,29.96,29.98,112900.0,23.3251,23.3407,23.3174,23.3329,112900.0
2013-07-17 13:45:00,29.98,30.04,29.97,30.04,78800.0,23.3329,23.3796,23.3251,23.3796,78800.0
2013-07-17 13:50:00,30.04,30.06,30.03,30.06,21800.0,23.3796,23.3952,23.3718,23.3952,21800.0
2013-07-17 13:55:00,30.06,30.08,30.05,30.07,40200.0,23.3952,23.4108,23.3874,23.403,40200.0
2013-07-17 14:00:00,30.07,30.11,30.07,30.09,45200.0,23.403,23.4341,23.403,23.4185,45200.0
2013-07-17 14:05:00,30.09,30.09,30.06,30.07,57300.0,23.4185,23.4185,23.3952,23.403,57300.0
2013-07-17 14:10:00,30.06,30.07,30.05,30.06,34200.0,23.3952,23.403,23.3874,23.3952,34200.0
2013-07-17 14:15:00,30.05,30.06,30.04,30.04,49200.0,23.3874,23.3952,23.3796,23.3796,49200.0
2013-07-17 14:20:00,30.05,30.06,30.04,30.04,36300.0,23.3874,23.3952,23.3796,23.3796,36300.0
2013-07-17 14:25:00,30.04,30.07,30.04,30.04,68600.0,23.3796,23.403,23.3796,23.3796,68600.0
2013-07-17 14:30:00,30.05,30.05,30.01,30.02,64500.0,23.3874,23.3874,23.3563,23.3641,64500.0
2013-07-17 14:35:00,30.02,30.08,30.01,30.08,87000.0,23.3641,23.4108,23.3563,23.4108,87000.0
2013-07-17 14:40:00,30.08,30.1,30.07,30.08,71500.0,23.4108,23.4263,23.403,23.4108,71500.0
2013-07-17 14:45:00,30.08,30.08,30.02,30.03,60800.0,23.4108,23.4108,23.3641,23.3718,60800.0
2013-07-17 14:50:00,30.03,30.06,30.02,30.05,63200.0,23.3718,23.3952,23.3641,23.3874,63200.0
2013-07-17 14:55:00,30.05,30.06,30.02,30.04,61100.0,23.3874,23.3952,23.3641,23.3796,61100.0
2013-07-17 15:00:00,30.04,30.27,30.03,30.26,626200.0,23.3796,23.5586,23.3718,23.5508,626200.0
2013-07-17 15:05:00,30.26,30.66,30.22,30.64,2857000.0,23.5508,23.8622,23.5197,23.8466,2857000.0
2013-07-17 15:10:00,30.65,30.76,30.52,30.68,1532000.0,23.8544,23.94,23.7532,23.8777,1532000.0
2013-07-17 15:15:00,30.69,31.07,30.65,31.05,1526400.0,23.8855,24.1813,23.8544,24.1657,1526400.0
2013-07-17 15:20:00,31.05,31.18,30.76,30.79,1456700.0,24.1657,24.2669,23.94,23.9633,1456700.0
2013-07-17 15:25:00,30.8,30.8,30.62,30.63,982300.0,23.9711,23.9711,23.831,23.8388,982300.0
2013-07-17 15:30:00,30.63,30.72,30.55,30.55,557100.0,23.8388,23.9089,23.7765,23.7765,557100.0
2013-07-17 15:35:00,30.55,30.56,30.4,30.47,732700.0,23.7765,23.7843,23.6598,23.7143,732700.0
2013-07-17 15:40:00,30.46,30.47,30.39,30.41,424300.0,23.7065,23.7143,23.652,23.6676,424300.0
2013-07-17 15:45:00,30.41,30.61,30.4,30.55,749000.0,23.6676,23.8232,23.6598,23.7765,749000.0
2013-07-17 15:50:00,30.55,30.55,30.47,30.48,352400.0,23.7765,23.7765,23.7143,23.7221,352400.0
2013-07-17 15:55:00,30.47,30.56,30.42,30.51,1189500.0,23.7143,23.7843,23.6754,23.7454,1189500.0
2013-07-18 09:30:00,30.59,30.66,30.38,30.5,732600.0,23.8077,23.8622,23.6442,23.7376,732600.0
2013-07-18 09:35:00,30.48,30.62,30.47,30.53,292200.0,23.7221,23.831,23.7143,23.761,292200.0
2013-07-18 09:40:00,30.53,30.64,30.47,30.6,202100.0,23.761,23.8466,23.7143,23.8155,202100.0
2013-07-18 09:45:00,30.61,30.67,30.58,30.65,193000.0,23.8232,23.8699,23.7999,23.8544,193000.0
2013-07-18 09:50:00,30.64,30.65,30.59,30.65,186700.0,23.8466,23.8544,23.8077,23.8544,186700.0
2013-07-18 09:55:00,30.64,30.65,30.6,30.65,180300.0,23.8466,23.8544,23.8155,23.8544,180300.0
2013-07-18 10:00:00,30.65,30.67,30.57,30.65,238900.0,23.8544,23.8699,23.7921,23.8544,238900.0
2013-07-18 10:05:00,30.65,30.76,30.62,30.76,275000.0,23.8544,23.94,23.831,23.94,275000.0
2013-07-18 10:10:00,30.75,30.81,30.72,30.81,337700.0,23.9322,23.9789,23.9089,23.9789,337700.0
2013-07-18 10:15:00,30.81,30.87,30.8,30.83,306600.0,23.9789,24.0256,23.9711,23.9945,306600.0
2013-07-18 10:20:00,30.82,30.83,30.77,30.83,175200.0,23.9867,23.9945,23.9478,23.9945,175200.0
2013-07-18 10:25:00,30.83,30.9,30.82,30.9,225300.0,23.9945,24.0489,23.9867,24.0489,225300.0
2013-07-18 10:30:00,30.9,30.9,30.81,30.81,249300.0,24.0489,24.0489,23.9789,23.9789,249300.0
2013-07-18 10:35:00,30.81,30.82,30.73,30.73,121700.0,23.9789,23.9867,23.9166,23.9166,121700.0
2013-07-18 10:40:00,30.74,30.83,30.71,30.8,212500.0,23.9244,23.9945,23.9011,23.9711,212500.0
2013-07-18 10:45:00,30.8,30.87,30.8,30.85,311400.0,23.9711,24.0256,23.9711,24.01,311400.0
2013-07-18 10:50:00,30.86,30.88,30.79,30.8,273700.0,24.0178,24.0334,23.9633,23.9711,273700.0
2013-07-18 10:55:00,30.8,30.8,30.75,30.76,118100.0,23.9711,23.9711,23.9322,23.94,118100.0
2013-07-18 11:00:00,30.76,30.81,30.75,30.81,210900.0,23.94,23.9789,23.9322,23.9789,210900.0
2013-07-18 11:05:00,30.8,30.83,30.8,30.83,304400.0,23.9711,23.9945,23.9711,23.9945,304400.0
2013-07-18 11:10:00,30.83,30.85,30.8,30.85,115200.0,23.9945,24.01,23.9711,24.01,115200.0
2013-07-18 11:15:00,30.84,30.9,30.84,30.88,633100.0,24.0022,24.0489,24.0022,24.0334,633100.0
2013-07-18 11:20:00,30.88,30.9,30.83,30.85,483300.0,24.0334,24.0489,23.9945,24.01,483300.0
2013-07-18 11:25:00,30.84,30.88,30.84,30.85,104700.0,24.0022,24.0334,24.0022,24.01,104700.0
2013-07-18 11:30:00,30.86,30.89,30.85,30.87,87700.0,24.0178,24.0412,24.01,24.0256,87700.0
2013-07-18 11:35:00,30.87,30.91,30.86,30.9,130400.0,24.0256,24.0567,24.0178,24.0489,130400.0
2013-07-18 11:40:00,30.89,30.9,30.82,30.83,30300.0,24.0412,24.0489,23.9867,23.9945,30300.0
2013-07-18 11:45:00,30.83,30.86,30.82,30.85,86600.0,23.9945,24.0178,23.9867,24.01,86600.0
2013-07-18 11:50:00,30.85,30.85,30.81,30.83,101000.0,24.01,24.01,23.9789,23.9945,101000.0
2013-07-18 11:55:00,30.84,30.87,30.83,30.86,41900.0,24.0022,24.0256,23.9945,24.0178,41900.0
2013-07-18 12:00:00,30.86,30.86,30.8,30.82,83500.0,24.0178,24.0178,23.9711,23.9867,83500.0
2013-07-18 12:05:00,30.82,30.88,30.8,30.83,91600.0,23.9867,24.0334,23.9711,23.9945,91600.0
2013-07-18 12:10:00,30.83,30.87,30.8,30.87,199900.0,23.9945,24.0256,23.9711,24.0256,199900.0
2013-07-18 12:15:00,30.87,30.88,30.86,30.88,28000.0,24.0256,24.0334,24.0178,24.0334,28000.0
2013-07-18 12:20:00,30.88,30.89,30.84,30.84,204200.0,24.0334,24.0412,24.0022,24.0022,204200.0
2013-07-18 12:25:00,30.85,30.87,30.81,30.82,58000.0,24.01,24.0256,23.9789,23.9867,58000.0
2013-07-18 12:30:00,30.81,30.83,30.81,30.81,25300.0,23.9789,23.9945,23.9789,23.9789,25300.0
2013-07-18 12:35:00,30.82,30.82,30.76,30.76,61500.0,23.9867,23.9867,23.94,23.94,61500.0
2013-07-18 12:40:00,30.77,30.79,30.76,30.77,88100.0,23.9478,23.9633,23.94,23.9478,88100.0
2013-07-18 12:45:00,30.77,30.82,30.75,30.82,40800.0,23.9478,23.9867,23.9322,23.9867,40800.0
2013-07-18 12:50:00,30.81,30.82,30.78,30.79,80500.0,23.9789,23.9867,23.9556,23.9633,80500.0
2013-07-18 12:55:00,30.79,30.81,30.77,30.8,34200.0,23.9633,23.9789,23.9478,23.9711,34200.0
2013-07-18 13:00:00,30.81,30.81,30.76,30.78,227200.0,23.9789,23.9789,23.94,23.9556,227200.0
2013-07-18 13:05:00,30.78,30.78,30.69,30.7,78300.0,23.9556,23.9556,23.8855,23.8933,78300.0
2013-07-18 13:10:00,30.7,30.71,30.67,30.69,120400.0,23.8933,23.9011,23.8699,23.8855,120400.0
2013-07-18 13:15:00,30.69,30.7,30.65,30.66,57400.0,23.8855,23.8933,23.8544,23.8622,57400.0
2013-07-18 13:20:00,30.65,30.66,30.62,30.64,71400.0,23.8544,23.8622,23.831,23.8466,71400.0
2013-07-18 13:25:00,30.64,30.65,30.6,30.62,82800.0,23.8466,23.8544,23.8155,23.831,82800.0
2013-07-18 13:30:00,30.62,30.67,30.61,30.66,70800.0,23.831,23.8699,23.8232,23.8622,70800.0
2013-07-18 13:35:00,30.66,30.71,30.65,30.7,87600.0,23.8622,23.9011,23.8544,23.8933,87600.0
2013-07-18 13:40:00,30.7,30.72,30.68,30.7,68500.0,23.8933,23.9089,23.8777,23.8933,68500.0
2013-07-18 13:45:00,30.7,30.71,30.67,30.68,37100.0,23.8933,23.9011,23.8699,23.8777,37100.0
2013-07-18 13:50:00,30.67,30.68,30.65,30.67,45200.0,23.8699,23.8777,23.8544,23.8699,45200.0
2013-07-18 13:55:00,30.67,30.71,30.66,30.71,66000.0,23.8699,23.9011,23.8622,23.9011,66000.0
2013-07-18 14:00:00,30.71,30.72,30.67,30.69,57200.0,23.9011,23.9089,23.8699,23.8855,57200.0
2013-07-18 14:05:00,30.68,30.71,30.67,30.7,59200.0,23.8777,23.9011,23.8699,23.8933,59200.0
2013-07-18 14:10:00,30.71,30.73,30.69,30.7,48800.0,23.9011,23.9166,23.8855,23.8933,48800.0
2013-07-18 14:15:00,30.7,30.71,30.67,30.67,26700.0,23.8933,23.9011,23.8699,23.8699,26700.0
2013-07-18 14:20:00,30.67,30.7,30.67,30.68,47200.0,23.8699,23.8933,23.8699,23.8777,47200.0
2013-07-18 14:25:00,30.68,30.71,30.68,30.7,224400.0,23.8777,23.9011,23.8777,23.8933,224400.0
2013-07-18 14:30:00,30.7,30.76,30.69,30.75,56400.0,23.8933,23.94,23.8855,23.9322,56400.0
2013-07-18 14:35:00,30.75,30.75,30.7,30.71,68300.0,23.9322,23.9322,23.8933,23.9011,68300.0
2013-07-18 14:40:00,30.71,30.77,30.7,30.75,66300.0,23.9011,23.9478,23.8933,23.9322,66300.0
2013-07-18 14:45:00,30.76,30.79,30.73,30.75,66300.0,23.94,23.9633,23.9166,23.9322,66300.0
2013-07-18 14:50:00,30.75,30.75,30.71,30.72,35500.0,23.9322,23.9322,23.9011,23.9089,35500.0
2013-07-18 14:55:00,30.73,30.73,30.69,30.73,45500.0,23.9166,23.9166,23.8855,23.9166,45500.0
2013-07-18 15:00:00,30.73,30.74,30.71,30.71,58400.0,23.9166,23.9244,23.9011,23.9011,58400.0
2013-07-18 15:05:00,30.71,30.72,30.68,30.68,63200.0,23.9011,23.9089,23.8777,23.8777,63200.0
2013-07-18 15:10:00,30.69,30.69,30.66,30.68,60800.0,23.8855,23.8855,23.8622,23.8777,60800.0
2013-07-18 15:15:00,30.68,30.69,30.65,30.68,93600.0,23.8777,23.8855,23.8544,23.8777,93600.0
2013-07-18 15:20:00,30.68,30.72,30.67,30.71,114900.0,23.8777,23.9089,23.8699,23.9011,114900.0
2013-07-18 15:25:00,30.71,30.71,30.69,30.69,54500.0,23.9011,23.9011,23.8855,23.8855,54500.0
2013-07-18 15:30:00,30.69,30.7,30.64,30.64,115100.0,23.8855,23.8933,23.8466,23.8466,115100.0
2013-07-18 15:35:00,30.64,30.68,30.6,30.64,172300.0,23.8466,23.8777,23.8155,23.8466,172300.0
2013-07-18 15:40:00,30.65,30.65,30.58,30.6,213300.0,23.8544,23.8544,23.7999,23.8155,213300.0
2013-07-18 15:45:00,30.6,30.61,30.57,30.6,224500.0,23.8155,23.8232,23.7921,23.8155,224500.0
2013-07-18 15:50:00,30.59,30.6,30.53,30.54,378600.0,23.8077,23.8155,23.761,23.7688,378600.0
2013-07-18 15:55:00,30.53,30.59,30.51,30.59,491300.0,23.761,23.8077,23.7454,23.8077,491300.0
2013-07-19 09:30:00,30.59,30.65,30.52,30.56,1825500.0,23.8077,23.8544,23.7532,23.7843,1825500.0
2013-07-19 09:35:00,30.56,30.56,30.43,30.43,168300.0,23.7843,23.7843,23.6832,23.6832,168300.0
2013-07-19 09:40:00,30.43,30.61,30.43,30.59,182800.0,23.6832,23.8232,23.6832,23.8077,182800.0
2013-07-19 09:45:00,30.58,30.6,30.46,30.48,154100.0,23.7999,23.8155,23.7065,23.7221,154100.0
2013-07-19 09:50:00,30.48,30.48,30.42,30.43,153100.0,23.7221,23.7221,23.6754,23.6832,153100.0
2013-07-19 09:55:00,30.42,30.42,30.33,30.38,344600.0,23.6754,23.6754,23.6053,23.6442,344600.0
2013-07-19 10:00:00,30.38,30.43,30.38,30.39,290600.0,23.6442,23.6832,23.6442,23.652,290600.0
2013-07-19 10:05:00,30.38,30.43,30.36,30.41,217700.0,23.6442,23.6832,23.6287,23.6676,217700.0
2013-07-19 10:10:00,30.41,30.41,30.28,30.29,123100.0,23.6676,23.6676,23.5664,23.5742,123100.0
2013-07-19 10:15:00,30.29,30.32,30.24,30.24,136100.0,23.5742,23.5975,23.5353,23.5353,136100.0
2013-07-19 10:20:00,30.25,30.25,30.19,30.24,223200.0,23.5431,23.5431,23.4964,23.5353,223200.0
2013-07-19 10:25:00,30.25,30.25,30.19,30.21,166000.0,23.5431,23.5431,23.4964,23.5119,166000.0
2013-07-19 10:30:00,30.21,30.31,30.19,30.31,100000.0,23.5119,23.5898,23.4964,23.5898,100000.0
2013-07-19 10:35:00,30.3,30.35,30.3,30.35,40300.0,23.582,23.6209,23.582,23.6209,40300.0
2013-07-19 10:40:00,30.35,30.4,30.31,30.39,37900.0,23.6209,23.6598,23.5898,23.652,37900.0
2013-07-19 10:45:00,30.4,30.43,30.4,30.43,139000.0,23.6598,23.6832,23.6598,23.6832,139000.0
2013-07-19 10:50:00,30.43,30.44,30.39,30.4,113900.0,23.6832,23.6909,23.652,23.6598,113900.0
2013-07-19 10:55:00,30.4,30.4,30.35,30.39,33800.0,23.6598,23.6598,23.6209,23.652,33800.0
2013-07-19 11:00:00,30.38,30.4,30.34,30.34,28700.0,23.6442,23.6598,23.6131,23.6131,28700.0
2013-07-19 11:05:00,30.34,30.36,30.29,30.36,45700.0,23.6131,23.6287,23.5742,23.6287,45700.0
2013-07-19 11:10:00,30.36,30.4,30.35,30.38,22100.0,23.6287,23.6598,23.6209,23.6442,22100.0
2013-07-19 11:15:00,30.38,30.39,30.34,30.34,34700.0,23.6442,23.652,23.6131,23.6131,34700.0
2013-07-19 11:20:00,30.35,30.4,30.33,30.39,27800.0,23.6209,23.6598,23.6053,23.652,27800.0
2013-07-19 11:25:00,30.4,30.41,30.37,30.39,28200.0,23.6598,23.6676,23.6365,23.652,28200.0
2013-07-19 11:30:00,30.38,30.39,30.36,30.39,36300.0,23.6442,23.652,23.6287,23.652,36300.0
2013-07-19 11:35:00,30.39,30.43,30.36,30.37,59700.0,23.652,23.6832,23.6287,23.6365,59700.0
2013-07-19 11:40:00,30.37,30.41,30.37,30.38,30900.0,23.6365,23.6676,23.6365,23.6442,30900.0
2013-07-19 11:45:00,30.38,30.38,30.36,30.37,31800.0,23.6442,23.6442,23.6287,23.6365,31800.0
2013-07-19 11:50:00,30.36,30.39,30.33,30.39,55200.0,23.6287,23.652,23.6053,23.652,55200.0
2013-07-19 11:55:00,30.39,30.4,30.38,30.39,45700.0,23.652,23.6598,23.6442,23.652,45700.0
2013-07-19 12:00:00,30.4,30.43,30.39,30.42,45000.0,23.6598,23.6832,23.652,23.6754,45000.0
2013-07-19 12:05:00,30.42,30.43,30.4,30.4,27200.0,23.6754,23.6832,23.6598,23.6598,27200.0
2013-07-19 12:10:00,30.4,30.42,30.38,30.38,18600.0,23.6598,23.6754,23.6442,23.6442,18600.0
2013-07-19 12:15:00,30.39,30.43,30.39,30.43,21400.0,23.652,23.6832,23.652,23.6832,21400.0
2013-07-19 12:20:00,30.43,30.47,30.43,30.46,38700.0,23.6832,23.7143,23.6832,23.7065,38700.0
2013-07-19 12:25:00,30.46,30.46,30.44,30.44,24600.0,23.7065,23.7065,23.6909,23.6909,24600.0
2013-07-19 12:30:00,30.44,30.45,30.42,30.44,24400.0,23.6909,23.6987,23.6754,23.6909,24400.0
2013-07-19 12:35:00,30.44,30.5,30.44,30.5,26100.0,23.6909,23.7376,23.6909,23.7376,26100.0
2013-07-19 12:40:00,30.5,30.51,30.48,30.48,19900.0,23.7376,23.7454,23.7221,23.7221,19900.0
2013-07-19 12:45:00,30.48,30.52,30.48,30.49,38700.0,23.7221,23.7532,23.7221,23.7299,38700.0
2013-07-19 12:50:00,30.49,30.5,30.44,30.44,16700.0,23.7299,23.7376,23.6909,23.6909,16700.0
2013-07-19 12:55:00,30.45,30.47,30.44,30.47,25700.0,23.6987,23.7143,23.6909,23.7143,25700.0
2013-07-19 13:00:00,30.46,30.52,30.46,30.51,59700.0,23.7065,23.7532,23.7065,23.7454,59700.0
2013-07-19 13:05:00,30.51,30.51,30.49,30.5,26800.0,23.7454,23.7454,23.7299,23.7376,26800.0
2013-07-19 13:10:00,30.5,30.51,30.48,30.51,29100.0,23.7376,23.7454,23.7221,23.7454,29100.0
2013-07-19 13:15:00,30.5,30.5,30.48,30.5,39100.0,23.7376,23.7376,23.7221,23.7376,39100.0
2013-07-19 13:20:00,30.5,30.5,30.48,30.49,40500.0,23.7376,23.7376,23.7221,23.7299,40500.0
2013-07-19 13:25:00,30.49,30.49,30.46,30.47,11300.0,23.7299,23.7299,23.7065,23.7143,11300.0
2013-07-19 13:30:00,30.46,30.5,30.45,30.5,24100.0,23.7065,23.7376,23.6987,23.7376,24100.0
2013-07-19 13:35:00,30.5,30.5,30.47,30.47,24400.0,23.7376,23.7376,23.7143,23.7143,24400.0
2013-07-19 13:40:00,30.48,30.5,30.46,30.48,50000.0,23.7221,23.7376,23.7065,23.7221,50000.0
2013-07-19 13:45:00,30.48,30.48,30.45,30.46,22000.0,23.7221,23.7221,23.6987,23.7065,22000.0
2013-07-19 13:50:00,30.46,30.49,30.46,30.48,16700.0,23.7065,23.7299,23.7065,23.7221,16700.0
2013-07-19 13:55:00,30.48,30.52,30.48,30.52,78900.0,23.7221,23.7532,23.7221,23.7532,78900.0
2013-07-19 14:00:00,30.52,30.52,30.5,30.51,25900.0,23.7532,23.7532,23.7376,23.7454,25900.0
2013-07-19 14:05:00,30.51,30.54,30.5,30.52,41900.0,23.7454,23.7688,23.7376,23.7532,41900.0
2013-07-19 14:10:00,30.52,30.59,30.52,30.56,139000.0,23.7532,23.8077,23.7532,23.7843,139000.0
2013-07-19 14:15:00,30.57,30.61,30.56,30.58,64900.0,23.7921,23.8232,23.7843,23.7999,64900.0
2013-07-19 14:20:00,30.58,30.6,30.58,30.59,35100.0,23.7999,23.8155,23.7999,23.8077,35100.0
2013-07-19 14:25:00,30.58,30.61,30.58,30.6,51200.0,23.7999,23.8232,23.7999,23.8155,51200.0
2013-07-19 14:30:00,30.6,30.6,30.58,30.59,9800.0,23.8155,23.8155,23.7999,23.8077,9800.0
2013-07-19 14:35:00,30.59,30.6,30.58,30.59,46200.0,23.8077,23.8155,23.7999,23.8077,46200.0
2013-07-19 14:40:00,30.59,30.59,30.55,30.55,22700.0,23.8077,23.8077,23.7765,23.7765,22700.0
2013-07-19 14:45:00,30.56,30.58,30.55,30.57,34300.0,23.7843,23.7999,23.7765,23.7921,34300.0
2013-07-19 14:50:00,30.57,30.61,30.55,30.61,136300.0,23.7921,23.8232,23.7765,23.8232,136300.0
2013-07-19 14:55:00,30.61,30.63,30.57,30.57,105500.0,23.8232,23.8388,23.7921,23.7921,105500.0
2013-07-19 15:00:00,30.57,30.61,30.57,30.58,77700.0,23.7921,23.8232,23.7921,23.7999,77700.0
2013-07-19 15:05:00,30.58,30.59,30.57,30.58,37900.0,23.7999,23.8077,23.7921,23.7999,37900.0
2013-07-19 15:10:00,30.58,30.59,30.58,30.58,13300.0,23.7999,23.8077,23.7999,23.7999,13300.0
2013-07-19 15:15:00,30.58,30.61,30.58,30.61,48800.0,23.7999,23.8232,23.7999,23.8232,48800.0
2013-07-19 15:20:00,30.61,30.62,30.6,30.61,38000.0,23.8232,23.831,23.8155,23.8232,38000.0
2013-07-19 15:25:00,30.61,30.63,30.6,30.61,60200.0,23.8232,23.8388,23.8155,23.8232,60200.0
2013-07-19 15:30:00,30.6,30.66,30.6,30.66,223300.0,23.8155,23.8622,23.8155,23.8622,223300.0
2013-07-19 15:35:00,30.66,30.67,30.63,30.64,80700.0,23.8622,23.8699,23.8388,23.8466,80700.0
2013-07-19 15:40:00,30.64,30.68,30.63,30.64,108900.0,23.8466,23.8777,23.8388,23.8466,108900.0
2013-07-19 15:45:00,30.64,30.65,30.63,30.64,141100.0,23.8466,23.8544,23.8388,23.8466,141100.0
2013-07-19 15:50:00,30.65,30.7,30.64,30.67,395600.0,23.8544,23.8933,23.8466,23.8699,395600.0
2013-07-19 15:55:00,30.67,30.71,30.62,30.69,1223700.0,23.8699,23.9011,23.831,23.8855,1223700.0
2013-07-22 09:30:00,31.36,31.37,30.81,30.86,814500.0,24.407,24.4147,23.9789,24.0178,814500.0
2013-07-22 09:35:00,30.86,30.89,30.61,30.61,226400.0,24.0178,24.0412,23.8232,23.8232,226400.0
2013-07-22 09:40:00,30.62,30.66,30.56,30.63,143100.0,23.831,23.8622,23.7843,23.8388,143100.0
2013-07-22 09:45:00,30.63,30.75,30.59,30.7,367900.0,23.8388,23.9322,23.8077,23.8933,367900.0
2013-07-22 09:50:00,30.7,30.74,30.63,30.65,251500.0,23.8933,23.9244,23.8388,23.8544,251500.0
2013-07-22 09:55:00,30.65,30.67,30.57,30.59,162500.0,23.8544,23.8699,23.7921,23.8077,162500.0
2013-07-22 10:00:00,30.59,30.65,30.56,30.63,165000.0,23.8077,23.8544,23.7843,23.8388,165000.0
2013-07-22 10:05:00,30.64,30.64,30.58,30.61,192100.0,23.8466,23.8466,23.7999,23.8232,192100.0
2013-07-22 10:10:00,30.61,30.73,30.61,30.71,125300.0,23.8232,23.9166,23.8232,23.9011,125300.0
2013-07-22 10:15:00,30.71,30.71,30.63,30.65,70000.0,23.9011,23.9011,23.8388,23.8544,70000.0
2013-07-22 10:20:00,30.66,30.7,30.63,30.69,241200.0,23.8622,23.8933,23.8388,23.8855,241200.0
2013-07-22 10:25:00,30.68,30.71,30.59,30.61,191200.0,23.8777,23.9011,23.8077,23.8232,191200.0
2013-07-22 10:30:00,30.62,30.63,30.57,30.63,39300.0,23.831,23.8388,23.7921,23.8388,39300.0
2013-07-22 10:35:00,30.63,30.66,30.59,30.59,76500.0,23.8388,23.8622,23.8077,23.8077,76500.0
2013-07-22 10:40:00,30.6,30.6,30.55,30.58,46800.0,23.8155,23.8155,23.7765,23.7999,46800.0
2013-07-22 10:45:00,30.57,30.59,30.51,30.51,40900.0,23.7921,23.8077,23.7454,23.7454,40900.0
2013-07-22 10:50:00,30.51,30.58,30.45,30.58,121300.0,23.7454,23.7999,23.6987,23.7999,121300.0
2013-07-22 10:55:00,30.58,30.63,30.55,30.55,78600.0,23.7999,23.8388,23.7765,23.7765,78600.0
2013-07-22 11:00:00,30.56,30.59,30.55,30.58,86300.0,23.7843,23.8077,23.7765,23.7999,86300.0
2013-07-22 11:05:00,30.59,30.6,30.57,30.58,51800.0,23.8077,23.8155,23.7921,23.7999,51800.0
2013-07-22 11:10:00,30.59,30.6,30.59,30.59,33700.0,23.8077,23.8155,23.8077,23.8077,33700.0
2013-07-22 11:15:00,30.6,30.6,30.54,30.54,48400.0,23.8155,23.8155,23.7688,23.7688,48400.0
2013-07-22 11:20:00,30.54,30.62,30.54,30.62,32300.0,23.7688,23.831,23.7688,23.831,32300.0
2013-07-22 11:25:00,30.62,30.66,30.59,30.64,41200.0,23.831,23.8622,23.8077,23.8466,41200.0
2013-07-22 11:30:00,30.64,30.69,30.61,30.69,104200.0,23.8466,23.8855,23.8232,23.8855,104200.0
2013-07-22 11:35:00,30.68,30.7,30.65,30.67,63000.0,23.8777,23.8933,23.8544,23.8699,63000.0
2013-07-22 11:40:00,30.67,30.71,30.67,30.71,52300.0,23.8699,23.9011,23.8699,23.9011,52300.0
2013-07-22 11:45:00,30.71,30.71,30.63,30.67,27800.0,23.9011,23.9011,23.8388,23.8699,27800.0
2013-07-22 11:50:00,30.67,30.69,30.65,30.66,41600.0,23.8699,23.8855,23.8544,23.8622,41600.0
2013-07-22 11:55:00,30.67,30.68,30.64,30.68,32100.0,23.8699,23.8777,23.8466,23.8777,32100.0
2013-07-22 12:00:00,30.68,30.68,30.66,30.67,54000.0,23.8777,23.8777,23.8622,23.8699,54000.0
2013-07-22 12:05:00,30.66,30.68,30.66,30.67,19900.0,23.8622,23.8777,23.8622,23.8699,19900.0
2013-07-22 12:10:00,30.67,30.7,30.67,30.69,25300.0,23.8699,23.8933,23.8699,23.8855,25300.0
2013-07-22 12:15:00,30.68,30.69,30.65,30.66,48100.0,23.8777,23.8855,23.8544,23.8622,48100.0
2013-07-22 12:20:00,30.66,30.69,30.65,30.67,23700.0,23.8622,23.8855,23.8544,23.8699,23700.0
2013-07-22 12:25:00,30.68,30.7,30.67,30.7,89200.0,23.8777,23.8933,23.8699,23.8933,89200.0
2013-07-22 12:30:00,30.7,30.7,30.65,30.66,75800.0,23.8933,23.8933,23.8544,23.8622,75800.0
2013-07-22 12:35:00,30.67,30.69,30.66,30.67,31500.0,23.8699,23.8855,23.8622,23.8699,31500.0
2013-07-22 12:40:00,30.67,30.69,30.66,30.66,39400.0,23.8699,23.8855,23.8622,23.8622,39400.0
2013-07-22 12:45:00,30.67,30.67,30.66,30.66,15800.0,23.8699,23.8699,23.8622,23.8622,15800.0
2013-07-22 12:50:00,30.66,30.68,30.65,30.66,28400.0,23.8622,23.8777,23.8544,23.8622,28400.0
2013-07-22 12:55:00,30.66,30.67,30.65,30.65,13700.0,23.8622,23.8699,23.8544,23.8544,13700.0
2013-07-22 13:00:00,30.65,30.66,30.62,30.63,17300.0,23.8544,23.8622,23.831,23.8388,17300.0
2013-07-22 13:05:00,30.62,30.64,30.62,30.64,19200.0,23.831,23.8466,23.831,23.8466,19200.0
2013-07-22 13:10:00,30.64,30.64,30.63,30.64,12100.0,23.8466,23.8466,23.8388,23.8466,12100.0
2013-07-22 13:15:00,30.64,30.65,30.63,30.64,25400.0,23.8466,23.8544,23.8388,23.8466,25400.0
2013-07-22 13:20:00,30.63,30.64,30.62,30.63,10600.0,23.8388,23.8466,23.831,23.8388,10600.0
2013-07-22 13:25:00,30.63,30.63,30.6,30.61,33500.0,23.8388,23.8388,23.8155,23.8232,33500.0
2013-07-22 13:30:00,30.6,30.61,30.59,30.61,20300.0,23.8155,23.8232,23.8077,23.8232,20300.0
2013-07-22 13:35:00,30.61,30.61,30.57,30.57,19700.0,23.8232,23.8232,23.7921,23.7921,19700.0
2013-07-22 13:40:00,30.58,30.58,30.56,30.57,22600.0,23.7999,23.7999,23.7843,23.7921,22600.0
2013-07-22 13:45:00,30.58,30.59,30.54,30.54,43600.0,23.7999,23.8077,23.7688,23.7688,43600.0
2013-07-22 13:50:00,30.54,30.57,30.53,30.57,204000.0,23.7688,23.7921,23.761,23.7921,204000.0
2013-07-22 13:55:00,30.56,30.64,30.56,30.63,35900.0,23.7843,23.8466,23.7843,23.8388,35900.0
2013-07-22 14:00:00,30.64,30.66,30.63,30.64,40900.0,23.8466,23.8622,23.8388,23.8466,40900.0
2013-07-22 14:05:00,30.64,30.7,30.63,30.7,39400.0,23.8466,23.8933,23.8388,23.8933,39400.0
2013-07-22 14:10:00,30.7,30.7,30.67,30.69,77200.0,23.8933,23.8933,23.8699,23.8855,77200.0
2013-07-22 14:15:00,30.68,30.71,30.68,30.71,50000.0,23.8777,23.9011,23.8777,23.9011,50000.0
2013-07-22 14:20:00,30.71,30.71,30.66,30.68,52800.0,23.9011,23.9011,23.8622,23.8777,52800.0
2013-07-22 14:25:00,30.68,30.7,30.67,30.7,27200.0,23.8777,23.8933,23.8699,23.8933,27200.0
2013-07-22 14:30:00,30.7,30.71,30.68,30.7,55200.0,23.8933,23.9011,23.8777,23.8933,55200.0
2013-07-22 14:35:00,30.7,30.71,30.69,30.69,53400.0,23.8933,23.9011,23.8855,23.8855,53400.0
2013-07-22 14:40:00,30.69,30.75,30.69,30.74,98800.0,23.8855,23.9322,23.8855,23.9244,98800.0
2013-07-22 14:45:00,30.75,30.75,30.74,30.74,44000.0,23.9322,23.9322,23.9244,23.9244,44000.0
2013-07-22 14:50:00,30.75,30.75,30.69,30.69,61800.0,23.9322,23.9322,23.8855,23.8855,61800.0
2013-07-22 14:55:00,30.69,30.69,30.64,30.68,133600.0,23.8855,23.8855,23.8466,23.8777,133600.0
2013-07-22 15:00:00,30.69,30.69,30.65,30.65,41600.0,23.8855,23.8855,23.8544,23.8544,41600.0
2013-07-22 15:05:00,30.65,30.66,30.62,30.63,38200.0,23.8544,23.8622,23.831,23.8388,38200.0
2013-07-22 15:10:00,30.63,30.63,30.62,30.62,14600.0,23.8388,23.8388,23.831,23.831,14600.0
2013-07-22 15:15:00,30.63,30.67,30.62,30.66,117500.0,23.8388,23.8699,23.831,23.8622,117500.0
2013-07-22 15:20:00,30.67,30.68,30.63,30.63,84800.0,23.8699,23.8777,23.8388,23.8388,84800.0
2013-07-22 15:25:00,30.63,30.65,30.63,30.65,77200.0,23.8388,23.8544,23.8388,23.8544,77200.0
2013-07-22 15:30:00,30.65,30.65,30.6,30.6,112100.0,23.8544,23.8544,23.8155,23.8155,112100.0
2013-07-22 15:35:00,30.6,30.69,30.6,30.6,284100.0,23.8155,23.8855,23.8155,23.8155,284100.0
2013-07-22 15:40:00,30.61,30.64,30.6,30.64,62900.0,23.8232,23.8466,23.8155,23.8466,62900.0
2013-07-22 15:45:00,30.64,30.68,30.63,30.67,181400.0,23.8466,23.8777,23.8388,23.8699,181400.0
2013-07-22 15:50:00,30.67,30.69,30.66,30.69,109300.0,23.8699,23.8855,23.8622,23.8855,109300.0
2013-07-22 15:55:00,30.69,30.71,30.67,30.7,426500.0,23.8855,23.9011,23.8699,23.8933,426500.0
2013-07-23 09:30:00,30.77,30.87,30.7,30.79,303600.0,23.9478,24.0256,23.8933,23.9633,303600.0
2013-07-23 09:35:00,30.78,30.91,30.74,30.83,220700.0,23.9556,24.0567,23.9244,23.9945,220700.0
2013-07-23 09:40:00,30.83,30.87,30.75,30.83,50100.0,23.9945,24.0256,23.9322,23.9945,50100.0
2013-07-23 09:45:00,30.84,30.86,30.81,30.82,155900.0,24.0022,24.0178,23.9789,23.9867,155900.0
2013-07-23 09:50:00,30.82,30.9,30.8,30.88,101700.0,23.9867,24.0489,23.9711,24.0334,101700.0
2013-07-23 09:55:00,30.87,30.94,30.85,30.89,49300.0,24.0256,24.0801,24.01,24.0412,49300.0
2013-07-23 10:00:00,30.89,30.95,30.86,30.94,141400.0,24.0412,24.0879,24.0178,24.0801,141400.0
2013-07-23 10:05:00,30.93,30.94,30.87,30.92,112700.0,24.0723,24.0801,24.0256,24.0645,112700.0
2013-07-23 10:10:00,30.91,31.0,30.91,31.0,193600.0,24.0567,24.1268,24.0567,24.1268,193600.0
2013-07-23 10:15:00,31.0,31.04,30.99,31.0,207800.0,24.1268,24.1579,24.119,24.1268,207800.0
2013-07-23 10:20:00,31.0,31.04,30.94,30.96,315700.0,24.1268,24.1579,24.0801,24.0956,315700.0
2013-07-23 10:25:00,30.96,30.98,30.94,30.97,61800.0,24.0956,24.1112,24.0801,24.1034,61800.0
2013-07-23 10:30:00,30.96,30.99,30.94,30.98,88300.0,24.0956,24.119,24.0801,24.1112,88300.0
2013-07-23 10:35:00,30.99,30.99,30.9,30.94,137900.0,24.119,24.119,24.0489,24.0801,137900.0
2013-07-23 10:40:00,30.94,30.98,30.93,30.98,62100.0,24.0801,24.1112,24.0723,24.1112,62100.0
2013-07-23 10:45:00,30.98,30.98,30.94,30.96,76800.0,24.1112,24.1112,24.0801,24.0956,76800.0
2013-07-23 10:50:00,30.95,30.97,30.9,30.92,80800.0,24.0879,24.1034,24.0489,24.0645,80800.0
2013-07-23 10:55:00,30.92,30.96,30.9,30.95,354800.0,24.0645,24.0956,24.0489,24.0879,354800.0
2013-07-23 11:00:00,30.95,30.95,30.93,30.93,78800.0,24.0879,24.0879,24.0723,24.0723,78800.0
2013-07-23 11:05:00,30.94,31.03,30.89,31.01,360100.0,24.0801,24.1501,24.0412,24.1346,360100.0
2013-07-23 11:10:00,31.02,31.1,31.0,31.09,127700.0,24.1423,24.2046,24.1268,24.1968,127700.0
2013-07-23 11:15:00,31.09,31.13,31.0,31.01,319200.0,24.1968,24.228,24.1268,24.1346,319200.0
2013-07-23 11:20:00,31.01,31.04,31.0,31.01,81800.0,24.1346,24.1579,24.1268,24.1346,81800.0
2013-07-23 11:25:00,31.01,31.03,30.98,30.99,164100.0,24.1346,24.1501,24.1112,24.119,164100.0
2013-07-23 11:30:00,30.99,31.01,30.96,30.99,261600.0,24.119,24.1346,24.0956,24.119,261600.0
2013-07-23 11:35:00,30.99,31.02,30.98,31.01,145400.0,24.119,24.1423,24.1112,24.1346,145400.0
2013-07-23 11:40:00,31.01,31.03,30.99,31.02,130000.0,24.1346,24.1501,24.119,24.1423,130000.0
2013-07-23 11:45:00,31.02,31.03,30.97,31.03,99000.0,24.1423,24.1501,24.1034,24.1501,99000.0
2013-07-23 11:50:00,31.02,31.03,30.99,31.01,170400.0,24.1423,24.1501,24.119,24.1346,170400.0
2013-07-23 11:55:00,31.0,31.02,30.99,31.02,194800.0,24.1268,24.1423,24.119,24.1423,194800.0
2013-07-23 12:00:00,31.01,31.09,31.01,31.08,102400.0,24.1346,24.1968,24.1346,24.189,102400.0
2013-07-23 12:05:00,31.08,31.11,31.07,31.08,206100.0,24.189,24.2124,24.1813,24.189,206100.0
2013-07-23 12:10:00,31.09,31.09,31.01,31.05,54100.0,24.1968,24.1968,24.1346,24.1657,54100.0
2013-07-23 12:15:00,31.05,31.08,31.04,31.08,87900.0,24.1657,24.189,24.1579,24.189,87900.0
2013-07-23 12:20:00,31.07,31.09,31.06,31.08,43200.0,24.1813,24.1968,24.1735,24.189,43200.0
2013-07-23 12:25:00,31.08,31.1,31.07,31.1,23200.0,24.189,24.2046,24.1813,24.2046,23200.0
2013-07-23 12:30:00,31.1,31.1,31.09,31.1,12600.0,24.2046,24.2046,24.1968,24.2046,12600.0
2013-07-23 12:35:00,31.09,31.12,31.09,31.12,54600.0,24.1968,24.2202,24.1968,24.2202,54600.0
2013-07-23 12:40:00,31.11,31.11,31.09,31.11,63500.0,24.2124,24.2124,24.1968,24.2124,63500.0
2013-07-23 12:45:00,31.1,31.11,31.05,31.05,31800.0,24.2046,24.2124,24.1657,24.1657,31800.0
2013-07-23 12:50:00,31.05,31.05,31.02,31.05,39400.0,24.1657,24.1657,24.1423,24.1657,39400.0
2013-07-23 12:55:00,31.05,31.07,31.04,31.07,75800.0,24.1657,24.1813,24.1579,24.1813,75800.0
2013-07-23 13:00:00,31.07,31.07,31.05,31.07,48800.0,24.1813,24.1813,24.1657,24.1813,48800.0
2013-07-23 13:05:00,31.07,31.07,31.05,31.07,44700.0,24.1813,24.1813,24.1657,24.1813,44700.0
2013-07-23 13:10:00,31.06,31.07,31.05,31.06,39900.0,24.1735,24.1813,24.1657,24.1735,39900.0
2013-07-23 13:15:00,31.06,31.09,31.06,31.07,62700.0,24.1735,24.1968,24.1735,24.1813,62700.0
2013-07-23 13:20:00,31.08,31.09,31.07,31.08,69000.0,24.189,24.1968,24.1813,24.189,69000.0
2013-07-23 13:25:00,31.08,31.12,31.07,31.11,56300.0,24.189,24.2202,24.1813,24.2124,56300.0
2013-07-23 13:30:00,31.11,31.13,31.11,31.13,85000.0,24.2124,24.228,24.2124,24.228,85000.0
2013-07-23 13:35:00,31.13,31.13,31.11,31.13,60400.0,24.228,24.228,24.2124,24.228,60400.0
2013-07-23 13:40:00,31.12,31.13,31.08,31.1,79800.0,24.2202,24.228,24.189,24.2046,79800.0
2013-07-23 13:45:00,31.11,31.14,31.09,31.1,144500.0,24.2124,24.2357,24.1968,24.2046,144500.0
2013-07-23 13:50:00,31.1,31.12,31.1,31.12,52200.0,24.2046,24.2202,24.2046,24.2202,52200.0
2013-07-23 13:55:00,31.12,31.12,31.09,31.09,35500.0,24.2202,24.2202,24.1968,24.1968,35500.0
2013-07-23 14:00:00,31.1,31.1,31.05,31.07,61600.0,24.2046,24.2046,24.1657,24.1813,61600.0
2013-07-23 14:05:00,31.07,31.11,31.07,31.09,113500.0,24.1813,24.2124,24.1813,24.1968,113500.0
2013-07-23 14:10:00,31.09,31.09,31.05,31.08,74100.0,24.1968,24.1968,24.1657,24.189,74100.0
2013-07-23 14:15:00,31.07,31.09,31.06,31.09,55100.0,24.1813,24.1968,24.1735,24.1968,55100.0
2013-07-23 14:20:00,31.09,31.09,31.05,31.06,53700.0,24.1968,24.1968,24.1657,24.1735,53700.0
2013-07-23 14:25:00,31.07,31.08,31.06,31.08,24700.0,24.1813,24.189,24.1735,24.189,24700.0
2013-07-23 14:30:00,31.07,31.12,31.07,31.1,183300.0,24.1813,24.2202,24.1813,24.2046,183300.0
2013-07-23 14:35:00,31.1,31.15,31.1,31.15,79500.0,24.2046,24.2435,24.2046,24.2435,79500.0
2013-07-23 14:40:00,31.14,31.27,31.14,31.26,267800.0,24.2357,24.3369,24.2357,24.3291,267800.0
2013-07-23 14:45:00,31.25,31.32,31.24,31.29,596200.0,24.3213,24.3758,24.3136,24.3525,596200.0
2013-07-23 14:50:00,31.29,31.31,31.19,31.21,151600.0,24.3525,24.368,24.2746,24.2902,151600.0
2013-07-23 14:55:00,31.2,31.2,31.15,31.19,172600.0,24.2824,24.2824,24.2435,24.2746,172600.0
2013-07-23 15:00:00,31.18,31.2,31.16,31.18,124900.0,24.2669,24.2824,24.2513,24.2669,124900.0
2013-07-23 15:05:00,31.18,31.2,31.16,31.18,66000.0,24.2669,24.2824,24.2513,24.2669,66000.0
2013-07-23 15:10:00,31.17,31.18,31.1,31.13,179900.0,24.2591,24.2669,24.2046,24.228,179900.0
2013-07-23 15:15:00,31.14,31.14,31.1,31.12,156400.0,24.2357,24.2357,24.2046,24.2202,156400.0
2013-07-23 15:20:00,31.12,31.15,31.11,31.14,81900.0,24.2202,24.2435,24.2124,24.2357,81900.0
2013-07-23 15:25:00,31.14,31.15,31.1,31.12,177400.0,24.2357,24.2435,24.2046,24.2202,177400.0
2013-07-23 15:30:00,31.12,31.14,31.1,31.12,62700.0,24.2202,24.2357,24.2046,24.2202,62700.0
2013-07-23 15:35:00,31.12,31.13,31.1,31.1,54400.0,24.2202,24.228,24.2046,24.2046,54400.0
2013-07-23 15:40:00,31.1,31.11,31.07,31.07,196100.0,24.2046,24.2124,24.1813,24.1813,196100.0
2013-07-23 15:45:00,31.07,31.09,31.0,31.0,348800.0,24.1813,24.1968,24.1268,24.1268,348800.0
2013-07-23 15:50:00,31.0,31.05,30.98,30.98,445200.0,24.1268,24.1657,24.1112,24.1112,445200.0
2013-07-23 15:55:00,30.99,31.12,30.98,31.09,1271300.0,24.119,24.2202,24.1112,24.1968,1271300.0
2013-07-24 09:30:00,31.0,31.15,30.87,30.96,219500.0,24.1268,24.2435,24.0256,24.0956,219500.0
2013-07-24 09:35:00,30.93,31.04,30.9,30.92,117200.0,24.0723,24.1579,24.0489,24.0645,117200.0
2013-07-24 09:40:00,30.92,30.92,30.75,30.8,134500.0,24.0645,24.0645,23.9322,23.9711,134500.0
2013-07-24 09:45:00,30.8,30.9,30.8,30.81,255100.0,23.9711,24.0489,23.9711,23.9789,255100.0
2013-07-24 09:50:00,30.81,30.82,30.71,30.74,109400.0,23.9789,23.9867,23.9011,23.9244,109400.0
2013-07-24 09:55:00,30.74,30.75,30.64,30.68,155100.0,23.9244,23.9322,23.8466,23.8777,155100.0
2013-07-24 10:00:00,30.69,30.77,30.6,30.67,133300.0,23.8855,23.9478,23.8155,23.8699,133300.0
2013-07-24 10:05:00,30.67,30.73,30.66,30.69,131000.0,23.8699,23.9166,23.8622,23.8855,131000.0
2013-07-24 10:10:00,30.68,30.77,30.68,30.75,219500.0,23.8777,23.9478,23.8777,23.9322,219500.0
2013-07-24 10:15:00,30.75,30.78,30.74,30.75,87500.0,23.9322,23.9556,23.9244,23.9322,87500.0
2013-07-24 10:20:00,30.76,30.76,30.68,30.76,203600.0,23.94,23.94,23.8777,23.94,203600.0
2013-07-24 10:25:00,30.76,30.76,30.67,30.71,175900.0,23.94,23.94,23.8699,23.9011,175900.0
2013-07-24 10:30:00,30.71,30.75,30.69,30.75,56600.0,23.9011,23.9322,23.8855,23.9322,56600.0
2013-07-24 10:35:00,30.75,30.75,30.72,30.73,80100.0,23.9322,23.9322,23.9089,23.9166,80100.0
2013-07-24 10:40:00,30.74,30.74,30.69,30.72,96200.0,23.9244,23.9244,23.8855,23.9089,96200.0
2013-07-24 10:45:00,30.72,30.73,30.69,30.73,50900.0,23.9089,23.9166,23.8855,23.9166,50900.0
2013-07-24 10:50:00,30.73,30.74,30.71,30.74,53600.0,23.9166,23.9244,23.9011,23.9244,53600.0
2013-07-24 10:55:00,30.73,30.76,30.66,30.67,170500.0,23.9166,23.94,23.8622,23.8699,170500.0
2013-07-24 11:00:00,30.67,30.7,30.67,30.68,40900.0,23.8699,23.8933,23.8699,23.8777,40900.0
2013-07-24 11:05:00,30.67,30.67,30.63,30.66,46700.0,23.8699,23.8699,23.8388,23.8622,46700.0
2013-07-24 11:10:00,30.66,30.7,30.66,30.68,68100.0,23.8622,23.8933,23.8622,23.8777,68100.0
2013-07-24 11:15:00,30.68,30.7,30.67,30.68,46000.0,23.8777,23.8933,23.8699,23.8777,46000.0
2013-07-24 11:20:00,30.67,30.69,30.66,30.68,42600.0,23.8699,23.8855,23.8622,23.8777,42600.0
2013-07-24 11:25:00,30.68,30.77,30.68,30.77,127800.0,23.8777,23.9478,23.8777,23.9478,127800.0
2013-07-24 11:30:00,30.77,30.78,30.75,30.77,55000.0,23.9478,23.9556,23.9322,23.9478,55000.0
2013-07-24 11:35:00,30.77,30.79,30.76,30.78,42500.0,23.9478,23.9633,23.94,23.9556,42500.0
2013-07-24 11:40:00,30.78,30.78,30.75,30.75,28700.0,23.9556,23.9556,23.9322,23.9322,28700.0
2013-07-24 11:45:00,30.75,30.77,30.74,30.77,40700.0,23.9322,23.9478,23.9244,23.9478,40700.0
2013-07-24 11:50:00,30.77,30.79,30.76,30.77,70600.0,23.9478,23.9633,23.94,23.9478,70600.0
2013-07-24 11:55:00,30.78,30.8,30.75,30.75,32900.0,23.9556,23.9711,23.9322,23.9322,32900.0
2013-07-24 12:00:00,30.75,30.75,30.74,30.75,44300.0,23.9322,23.9322,23.9244,23.9322,44300.0
2013-07-24 12:05:00,30.74,30.75,30.71,30.72,55400.0,23.9244,23.9322,23.9011,23.9089,55400.0
2013-07-24 12:10:00,30.73,30.73,30.66,30.66,68300.0,23.9166,23.9166,23.8622,23.8622,68300.0
2013-07-24 12:15:00,30.66,30.68,30.65,30.66,63300.0,23.8622,23.8777,23.8544,23.8622,63300.0
2013-07-24 12:20:00,30.65,30.74,30.64,30.74,61100.0,23.8544,23.9244,23.8466,23.9244,61100.0
2013-07-24 12:25:00,30.74,30.74,30.69,30.72,88300.0,23.9244,23.9244,23.8855,23.9089,88300.0
2013-07-24 12:30:00,30.71,30.73,30.7,30.73,42500.0,23.9011,23.9166,23.8933,23.9166,42500.0
2013-07-24 12:35:00,30.73,30.75,30.72,30.72,61400.0,23.9166,23.9322,23.9089,23.9089,61400.0
2013-07-24 12:40:00,30.72,30.76,30.7,30.76,62500.0,23.9089,23.94,23.8933,23.94,62500.0
2013-07-24 12:45:00,30.77,30.78,30.74,30.74,23200.0,23.9478,23.9556,23.9244,23.9244,23200.0
2013-07-24 12:50:00,30.73,30.75,30.72,30.74,39000.0,23.9166,23.9322,23.9089,23.9244,39000.0
2013-07-24 12:55:00,30.74,30.75,30.69,30.71,27600.0,23.9244,23.9322,23.8855,23.9011,27600.0
2013-07-24 13:00:00,30.72,30.75,30.7,30.7,17500.0,23.9089,23.9322,23.8933,23.8933,17500.0
2013-07-24 13:05:00,30.7,30.71,30.65,30.66,28700.0,23.8933,23.9011,23.8544,23.8622,28700.0
2013-07-24 13:10:00,30.67,30.69,30.66,30.68,37300.0,23.8699,23.8855,23.8622,23.8777,37300.0
2013-07-24 13:15:00,30.69,30.72,30.68,30.71,44100.0,23.8855,23.9089,23.8777,23.9011,44100.0
2013-07-24 13:20:00,30.71,30.72,30.69,30.72,32100.0,23.9011,23.9089,23.8855,23.9089,32100.0
2013-07-24 13:25:00,30.71,30.72,30.71,30.71,5400.0,23.9011,23.9089,23.9011,23.9011,5400.0
2013-07-24 13:30:00,30.71,30.71,30.69,30.71,38200.0,23.9011,23.9011,23.8855,23.9011,38200.0
2013-07-24 13:35:00,30.71,30.73,30.7,30.73,63800.0,23.9011,23.9166,23.8933,23.9166,63800.0
2013-07-24 13:40:00,30.72,30.75,30.72,30.72,88500.0,23.9089,23.9322,23.9089,23.9089,88500.0
2013-07-24 13:45:00,30.72,30.74,30.71,30.74,98900.0,23.9089,23.9244,23.9011,23.9244,98900.0
2013-07-24 13:50:00,30.74,30.75,30.73,30.74,87800.0,23.9244,23.9322,23.9166,23.9244,87800.0
2013-07-24 13:55:00,30.73,30.76,30.73,30.75,115800.0,23.9166,23.94,23.9166,23.9322,115800.0
2013-07-24 14:00:00,30.76,30.77,30.75,30.75,31800.0,23.94,23.9478,23.9322,23.9322,31800.0
2013-07-24 14:05:00,30.76,30.78,30.75,30.76,29700.0,23.94,23.9556,23.9322,23.94,29700.0
2013-07-24 14:10:00,30.76,30.77,30.75,30.76,69500.0,23.94,23.9478,23.9322,23.94,69500.0
2013-07-24 14:15:00,30.76,30.78,30.73,30.75,131600.0,23.94,23.9556,23.9166,23.9322,131600.0
2013-07-24 14:20:00,30.76,30.77,30.75,30.75,23000.0,23.94,23.9478,23.9322,23.9322,23000.0
2013-07-24 14:25:00,30.75,30.75,30.74,30.75,29900.0,23.9322,23.9322,23.9244,23.9322,29900.0
2013-07-24 14:30:00,30.75,30.75,30.74,30.74,64800.0,23.9322,23.9322,23.9244,23.9244,64800.0
2013-07-24 14:35:00,30.74,30.77,30.74,30.76,56600.0,23.9244,23.9478,23.9244,23.94,56600.0
2013-07-24 14:40:00,30.75,30.77,30.74,30.74,73100.0,23.9322,23.9478,23.9244,23.9244,73100.0
2013-07-24 14:45:00,30.75,30.77,30.74,30.77,62700.0,23.9322,23.9478,23.9244,23.9478,62700.0
2013-07-24 14:50:00,30.77,30.78,30.74,30.75,107100.0,23.9478,23.9556,23.9244,23.9322,107100.0
2013-07-24 14:55:00,30.75,30.77,30.73,30.75,67900.0,23.9322,23.9478,23.9166,23.9322,67900.0
2013-07-24 15:00:00,30.75,30.76,30.73,30.76,142600.0,23.9322,23.94,23.9166,23.94,142600.0
2013-07-24 15:05:00,30.75,30.76,30.73,30.76,199500.0,23.9322,23.94,23.9166,23.94,199500.0
2013-07-24 15:10:00,30.76,30.78,30.74,30.76,117800.0,23.94,23.9556,23.9244,23.94,117800.0
2013-07-24 15:15:00,30.76,30.77,30.74,30.77,36400.0,23.94,23.9478,23.9244,23.9478,36400.0
2013-07-24 15:20:00,30.76,30.82,30.74,30.8,141900.0,23.94,23.9867,23.9244,23.9711,141900.0
2013-07-24 15:25:00,30.8,30.81,30.77,30.77,77500.0,23.9711,23.9789,23.9478,23.9478,77500.0
2013-07-24 15:30:00,30.78,30.78,30.74,30.75,178500.0,23.9556,23.9556,23.9244,23.9322,178500.0
2013-07-24 15:35:00,30.76,30.81,30.75,30.8,284800.0,23.94,23.9789,23.9322,23.9711,284800.0
2013-07-24 15:40:00,30.79,30.82,30.78,30.8,157000.0,23.9633,23.9867,23.9556,23.9711,157000.0
2013-07-24 15:45:00,30.8,30.84,30.77,30.79,240300.0,23.9711,24.0022,23.9478,23.9633,240300.0
2013-07-24 15:50:00,30.8,30.81,30.77,30.78,433900.0,23.9711,23.9789,23.9478,23.9556,433900.0
2013-07-24 15:55:00,30.78,30.82,30.77,30.8,172800.0,23.9556,23.9867,23.9478,23.9711,172800.0
2013-07-25 09:30:00,30.57,30.76,30.53,30.7,199400.0,23.7921,23.94,23.761,23.8933,199400.0
2013-07-25 09:35:00,30.69,30.8,30.68,30.73,131500.0,23.8855,23.9711,23.8777,23.9166,131500.0
2013-07-25 09:40:00,30.73,30.77,30.68,30.77,41500.0,23.9166,23.9478,23.8777,23.9478,41500.0
2013-07-25 09:45:00,30.77,30.8,30.74,30.76,63700.0,23.9478,23.9711,23.9244,23.94,63700.0
2013-07-25 09:50:00,30.75,30.76,30.73,30.75,48300.0,23.9322,23.94,23.9166,23.9322,48300.0
2013-07-25 09:55:00,30.76,30.81,30.74,30.79,89900.0,23.94,23.9789,23.9244,23.9633,89900.0
2013-07-25 10:00:00,30.79,30.89,30.79,30.84,55800.0,23.9633,24.0412,23.9633,24.0022,55800.0
2013-07-25 10:05:00,30.85,30.93,30.83,30.9,56800.0,24.01,24.0723,23.9945,24.0489,56800.0
2013-07-25 10:10:00,30.91,30.91,30.82,30.82,38900.0,24.0567,24.0567,23.9867,23.9867,38900.0
2013-07-25 10:15:00,30.82,30.89,30.79,30.88,80100.0,23.9867,24.0412,23.9633,24.0334,80100.0
2013-07-25 10:20:00,30.87,30.91,30.87,30.91,33600.0,24.0256,24.0567,24.0256,24.0567,33600.0
2013-07-25 10:25:00,30.91,30.93,30.9,30.9,125800.0,24.0567,24.0723,24.0489,24.0489,125800.0
2013-07-25 10:30:00,30.9,30.91,30.88,30.9,99600.0,24.0489,24.0567,24.0334,24.0489,99600.0
2013-07-25 10:35:00,30.89,30.9,30.85,30.85,53800.0,24.0412,24.0489,24.01,24.01,53800.0
2013-07-25 10:40:00,30.85,30.86,30.83,30.84,45300.0,24.01,24.0178,23.9945,24.0022,45300.0
2013-07-25 10:45:00,30.84,30.86,30.82,30.86,99600.0,24.0022,24.0178,23.9867,24.0178,99600.0
2013-07-25 10:50:00,30.86,30.9,30.84,30.89,31900.0,24.0178,24.0489,24.0022,24.0412,31900.0
2013-07-25 10:55:00,30.89,30.89,30.84,30.85,28900.0,24.0412,24.0412,24.0022,24.01,28900.0
2013-07-25 11:00:00,30.86,30.89,30.83,30.87,131800.0,24.0178,24.0412,23.9945,24.0256,131800.0
2013-07-25 11:05:00,30.86,30.87,30.84,30.86,64500.0,24.0178,24.0256,24.0022,24.0178,64500.0
2013-07-25 11:10:00,30.87,30.87,30.84,30.87,34600.0,24.0256,24.0256,24.0022,24.0256,34600.0
2013-07-25 11:15:00,30.87,30.88,30.85,30.86,32600.0,24.0256,24.0334,24.01,24.0178,32600.0
2013-07-25 11:20:00,30.86,30.86,30.85,30.86,35200.0,24.0178,24.0178,24.01,24.0178,35200.0
2013-07-25 11:25:00,30.86,30.86,30.85,30.86,19800.0,24.0178,24.0178,24.01,24.0178,19800.0
2013-07-25 11:30:00,30.86,30.89,30.85,30.89,55900.0,24.0178,24.0412,24.01,24.0412,55900.0
2013-07-25 11:35:00,30.88,30.89,30.86,30.87,36600.0,24.0334,24.0412,24.0178,24.0256,36600.0
2013-07-25 11:40:00,30.87,30.88,30.85,30.86,61700.0,24.0256,24.0334,24.01,24.0178,61700.0
2013-07-25 11:45:00,30.86,30.9,30.86,30.88,27800.0,24.0178,24.0489,24.0178,24.0334,27800.0
2013-07-25 11:50:00,30.88,30.89,30.86,30.89,54000.0,24.0334,24.0412,24.0178,24.0412,54000.0
2013-07-25 11:55:00,30.89,30.91,30.88,30.9,93800.0,24.0412,24.0567,24.0334,24.0489,93800.0
2013-07-25 12:00:00,30.9,30.93,30.89,30.92,109500.0,24.0489,24.0723,24.0412,24.0645,109500.0
2013-07-25 12:05:00,30.91,30.91,30.89,30.89,25200.0,24.0567,24.0567,24.0412,24.0412,25200.0
2013-07-25 12:10:00,30.9,30.93,30.89,30.93,51000.0,24.0489,24.0723,24.0412,24.0723,51000.0
2013-07-25 12:15:00,30.93,31.0,30.93,31.0,80700.0,24.0723,24.1268,24.0723,24.1268,80700.0
2013-07-25 12:20:00,31.0,31.04,30.99,31.02,104800.0,24.1268,24.1579,24.119,24.1423,104800.0
2013-07-25 12:25:00,31.02,31.04,31.01,31.04,88800.0,24.1423,24.1579,24.1346,24.1579,88800.0
2013-07-25 12:30:00,31.04,31.08,31.04,31.07,88100.0,24.1579,24.189,24.1579,24.1813,88100.0
2013-07-25 12:35:00,31.08,31.11,31.06,31.07,68700.0,24.189,24.2124,24.1735,24.1813,68700.0
2013-07-25 12:40:00,31.06,31.12,31.06,31.12,63800.0,24.1735,24.2202,24.1735,24.2202,63800.0
2013-07-25 12:45:00,31.11,31.13,31.08,31.09,87300.0,24.2124,24.228,24.189,24.1968,87300.0
2013-07-25 12:50:00,31.08,31.09,31.03,31.05,85800.0,24.189,24.1968,24.1501,24.1657,85800.0
2013-07-25 12:55:00,31.06,31.1,31.05,31.07,84200.0,24.1735,24.2046,24.1657,24.1813,84200.0
2013-07-25 13:00:00,31.06,31.07,31.01,31.02,41000.0,24.1735,24.1813,24.1346,24.1423,41000.0
2013-07-25 13:05:00,31.02,31.03,31.0,31.01,38200.0,24.1423,24.1501,24.1268,24.1346,38200.0
2013-07-25 13:10:00,31.01,31.01,30.99,31.0,28600.0,24.1346,24.1346,24.119,24.1268,28600.0
2013-07-25 13:15:00,30.99,31.02,30.99,31.02,31400.0,24.119,24.1423,24.119,24.1423,31400.0
2013-07-25 13:20:00,31.02,31.02,31.0,31.01,44600.0,24.1423,24.1423,24.1268,24.1346,44600.0
2013-07-25 13:25:00,31.0,31.03,31.0,31.01,43100.0,24.1268,24.1501,24.1268,24.1346,43100.0
2013-07-25 13:30:00,31.01,31.06,31.01,31.06,41700.0,24.1346,24.1735,24.1346,24.1735,41700.0
2013-07-25 13:35:00,31.06,31.06,31.04,31.04,52900.0,24.1735,24.1735,24.1579,24.1579,52900.0
2013-07-25 13:40:00,31.04,31.04,31.0,31.0,27500.0,24.1579,24.1579,24.1268,24.1268,27500.0
2013-07-25 13:45:00,31.0,31.02,31.0,31.01,21600.0,24.1268,24.1423,24.1268,24.1346,21600.0
2013-07-25 13:50:00,31.02,31.02,31.0,31.01,22000.0,24.1423,24.1423,24.1268,24.1346,22000.0
2013-07-25 13:55:00,31.01,31.02,31.0,31.02,43900.0,24.1346,24.1423,24.1268,24.1423,43900.0
2013-07-25 14:00:00,31.01,31.02,31.0,31.01,33500.0,24.1346,24.1423,24.1268,24.1346,33500.0
2013-07-25 14:05:00,31.01,31.05,31.0,31.03,79100.0,24.1346,24.1657,24.1268,24.1501,79100.0
2013-07-25 14:10:00,31.03,31.04,31.02,31.02,29700.0,24.1501,24.1579,24.1423,24.1423,29700.0
2013-07-25 14:15:00,31.02,31.03,30.99,31.01,59500.0,24.1423,24.1501,24.119,24.1346,59500.0
2013-07-25 14:20:00,31.01,31.02,31.0,31.01,47100.0,24.1346,24.1423,24.1268,24.1346,47100.0
2013-07-25 14:25:00,31.0,31.02,30.99,31.02,51000.0,24.1268,24.1423,24.119,24.1423,51000.0
2013-07-25 14:30:00,31.02,31.04,31.02,31.03,40000.0,24.1423,24.1579,24.1423,24.1501,40000.0
2013-07-25 14:35:00,31.03,31.05,31.02,31.04,55200.0,24.1501,24.1657,24.1423,24.1579,55200.0
2013-07-25 14:40:00,31.05,31.05,31.02,31.02,67400.0,24.1657,24.1657,24.1423,24.1423,67400.0
2013-07-25 14:45:00,31.02,31.05,31.02,31.04,21000.0,24.1423,24.1657,24.1423,24.1579,21000.0
2013-07-25 14:50:00,31.04,31.06,31.02,31.04,46600.0,24.1579,24.1735,24.1423,24.1579,46600.0
2013-07-25 14:55:00,31.04,31.04,30.99,31.02,99700.0,24.1579,24.1579,24.119,24.1423,99700.0
2013-07-25 15:00:00,31.01,31.03,31.01,31.03,56700.0,24.1346,24.1501,24.1346,24.1501,56700.0
2013-07-25 15:05:00,31.02,31.1,31.02,31.08,135500.0,24.1423,24.2046,24.1423,24.189,135500.0
2013-07-25 15:10:00,31.08,31.14,31.08,31.1,97600.0,24.189,24.2357,24.189,24.2046,97600.0
2013-07-25 15:15:00,31.1,31.11,31.07,31.07,49100.0,24.2046,24.2124,24.1813,24.1813,49100.0
2013-07-25 15:20:00,31.07,31.12,31.05,31.12,109900.0,24.1813,24.2202,24.1657,24.2202,109900.0
2013-07-25 15:25:00,31.13,31.15,31.09,31.09,92300.0,24.228,24.2435,24.1968,24.1968,92300.0
2013-07-25 15:30:00,31.1,31.14,31.09,31.09,106600.0,24.2046,24.2357,24.1968,24.1968,106600.0
2013-07-25 15:35:00,31.09,31.16,31.08,31.13,92400.0,24.1968,24.2513,24.189,24.228,92400.0
2013-07-25 15:40:00,31.13,31.18,31.1,31.17,244100.0,24.228,24.2669,24.2046,24.2591,244100.0
2013-07-25 15:45:00,31.17,31.17,31.1,31.13,175400.0,24.2591,24.2591,24.2046,24.228,175400.0
2013-07-25 15:50:00,31.13,31.18,31.11,31.17,205300.0,24.228,24.2669,24.2124,24.2591,205300.0
2013-07-25 15:55:00,31.16,31.19,31.12,31.13,349400.0,24.2513,24.2746,24.2202,24.228,349400.0
2013-07-26 09:30:00,30.83,31.01,30.8,31.01,265000.0,23.9945,24.1346,23.9711,24.1346,265000.0
2013-07-26 09:35:00,31.01,31.06,30.95,31.06,131700.0,24.1346,24.1735,24.0879,24.1735,131700.0
2013-07-26 09:40:00,31.06,31.06,30.91,30.92,108800.0,24.1735,24.1735,24.0567,24.0645,108800.0
2013-07-26 09:45:00,30.91,31.08,30.9,31.05,162800.0,24.0567,24.189,24.0489,24.1657,162800.0
2013-07-26 09:50:00,31.05,31.09,31.04,31.05,162200.0,24.1657,24.1968,24.1579,24.1657,162200.0
2013-07-26 09:55:00,31.05,31.06,31.02,31.06,54300.0,24.1657,24.1735,24.1423,24.1735,54300.0
2013-07-26 10:00:00,31.06,31.12,31.05,31.07,105200.0,24.1735,24.2202,24.1657,24.1813,105200.0
2013-07-26 10:05:00,31.08,31.13,31.07,31.13,64400.0,24.189,24.228,24.1813,24.228,64400.0
2013-07-26 10:10:00,31.12,31.14,31.09,31.13,91900.0,24.2202,24.2357,24.1968,24.228,91900.0
2013-07-26 10:15:00,31.12,31.14,31.07,31.13,199000.0,24.2202,24.2357,24.1813,24.228,199000.0
2013-07-26 10:20:00,31.12,31.13,31.06,31.08,77400.0,24.2202,24.228,24.1735,24.189,77400.0
2013-07-26 10:25:00,31.07,31.15,31.05,31.15,125200.0,24.1813,24.2435,24.1657,24.2435,125200.0
2013-07-26 10:30:00,31.15,31.16,31.13,31.16,122900.0,24.2435,24.2513,24.228,24.2513,122900.0
2013-07-26 10:35:00,31.15,31.17,31.14,31.17,133100.0,24.2435,24.2591,24.2357,24.2591,133100.0
2013-07-26 10:40:00,31.16,31.17,31.1,31.13,224400.0,24.2513,24.2591,24.2046,24.228,224400.0
2013-07-26 10:45:00,31.13,31.14,31.02,31.03,189300.0,24.228,24.2357,24.1423,24.1501,189300.0
2013-07-26 10:50:00,31.03,31.05,30.97,30.99,143400.0,24.1501,24.1657,24.1034,24.119,143400.0
2013-07-26 10:55:00,30.98,31.0,30.92,30.99,96200.0,24.1112,24.1268,24.0645,24.119,96200.0
2013-07-26 11:00:00,30.99,31.03,30.97,31.02,70200.0,24.119,24.1501,24.1034,24.1423,70200.0
2013-07-26 11:05:00,31.03,31.04,31.01,31.03,44700.0,24.1501,24.1579,24.1346,24.1501,44700.0
2013-07-26 11:10:00,31.03,31.03,31.0,31.01,81100.0,24.1501,24.1501,24.1268,24.1346,81100.0
2013-07-26 11:15:00,31.0,31.05,30.98,31.04,60200.0,24.1268,24.1657,24.1112,24.1579,60200.0
2013-07-26 11:20:00,31.05,31.05,31.02,31.03,50100.0,24.1657,24.1657,24.1423,24.1501,50100.0
2013-07-26 11:25:00,31.03,31.07,31.02,31.07,69500.0,24.1501,24.1813,24.1423,24.1813,69500.0
2013-07-26 11:30:00,31.06,31.08,31.06,31.06,105500.0,24.1735,24.189,24.1735,24.1735,105500.0
2013-07-26 11:35:00,31.06,31.06,31.04,31.05,57100.0,24.1735,24.1735,24.1579,24.1657,57100.0
2013-07-26 11:40:00,31.04,31.08,31.04,31.07,81700.0,24.1579,24.189,24.1579,24.1813,81700.0
2013-07-26 11:45:00,31.07,31.17,31.06,31.16,94100.0,24.1813,24.2591,24.1735,24.2513,94100.0
2013-07-26 11:50:00,31.16,31.16,31.14,31.15,56400.0,24.2513,24.2513,24.2357,24.2435,56400.0
2013-07-26 11:55:00,31.14,31.17,31.14,31.17,56300.0,24.2357,24.2591,24.2357,24.2591,56300.0
2013-07-26 12:00:00,31.17,31.19,31.16,31.18,154400.0,24.2591,24.2746,24.2513,24.2669,154400.0
2013-07-26 12:05:00,31.17,31.23,31.16,31.21,92300.0,24.2591,24.3058,24.2513,24.2902,92300.0
2013-07-26 12:10:00,31.2,31.21,31.19,31.21,52500.0,24.2824,24.2902,24.2746,24.2902,52500.0
2013-07-26 12:15:00,31.21,31.24,31.19,31.21,107200.0,24.2902,24.3136,24.2746,24.2902,107200.0
2013-07-26 12:20:00,31.22,31.23,31.19,31.22,96200.0,24.298,24.3058,24.2746,24.298,96200.0
2013-07-26 12:25:00,31.23,31.26,31.22,31.24,93900.0,24.3058,24.3291,24.298,24.3136,93900.0
2013-07-26 12:30:00,31.25,31.27,31.24,31.27,58100.0,24.3213,24.3369,24.3136,24.3369,58100.0
2013-07-26 12:35:00,31.27,31.31,31.25,31.31,121500.0,24.3369,24.368,24.3213,24.368,121500.0
2013-07-26 12:40:00,31.3,31.31,31.29,31.3,48000.0,24.3603,24.368,24.3525,24.3603,48000.0
2013-07-26 12:45:00,31.29,31.31,31.27,31.31,71200.0,24.3525,24.368,24.3369,24.368,71200.0
2013-07-26 12:50:00,31.31,31.33,31.29,31.31,200100.0,24.368,24.3836,24.3525,24.368,200100.0
2013-07-26 12:55:00,31.32,31.33,31.28,31.31,157000.0,24.3758,24.3836,24.3447,24.368,157000.0
2013-07-26 13:00:00,31.3,31.36,31.3,31.35,244500.0,24.3603,24.407,24.3603,24.3992,244500.0
2013-07-26 13:05:00,31.34,31.35,31.33,31.35,53600.0,24.3914,24.3992,24.3836,24.3992,53600.0
2013-07-26 13:10:00,31.35,31.42,31.34,31.35,157100.0,24.3992,24.4537,24.3914,24.3992,157100.0
2013-07-26 13:15:00,31.35,31.38,31.33,31.38,76700.0,24.3992,24.4225,24.3836,24.4225,76700.0
2013-07-26 13:20:00,31.39,31.52,31.38,31.51,205200.0,24.4303,24.5315,24.4225,24.5237,205200.0
2013-07-26 13:25:00,31.51,31.55,31.5,31.52,114900.0,24.5237,24.5548,24.5159,24.5315,114900.0
2013-07-26 13:30:00,31.52,31.53,31.42,31.44,61100.0,24.5315,24.5393,24.4537,24.4692,61100.0
2013-07-26 13:35:00,31.44,31.45,31.39,31.4,36500.0,24.4692,24.477,24.4303,24.4381,36500.0
2013-07-26 13:40:00,31.41,31.43,31.38,31.38,66300.0,24.4459,24.4614,24.4225,24.4225,66300.0
2013-07-26 13:45:00,31.37,31.42,31.37,31.41,63500.0,24.4147,24.4537,24.4147,24.4459,63500.0
2013-07-26 13:50:00,31.42,31.42,31.38,31.4,79100.0,24.4537,24.4537,24.4225,24.4381,79100.0
2013-07-26 13:55:00,31.4,31.4,31.37,31.37,108500.0,24.4381,24.4381,24.4147,24.4147,108500.0
2013-07-26 14:00:00,31.38,31.38,31.35,31.36,119200.0,24.4225,24.4225,24.3992,24.407,119200.0
2013-07-26 14:05:00,31.35,31.37,31.35,31.36,30900.0,24.3992,24.4147,24.3992,24.407,30900.0
2013-07-26 14:10:00,31.36,31.43,31.35,31.39,42300.0,24.407,24.4614,24.3992,24.4303,42300.0
2013-07-26 14:15:00,31.39,31.39,31.35,31.36,28300.0,24.4303,24.4303,24.3992,24.407,28300.0
2013-07-26 14:20:00,31.36,31.42,31.35,31.41,143600.0,24.407,24.4537,24.3992,24.4459,143600.0
2013-07-26 14:25:00,31.41,31.43,31.39,31.39,144000.0,24.4459,24.4614,24.4303,24.4303,144000.0
2013-07-26 14:30:00,31.4,31.41,31.37,31.41,97200.0,24.4381,24.4459,24.4147,24.4459,97200.0
2013-07-26 14:35:00,31.4,31.46,31.4,31.42,139100.0,24.4381,24.4848,24.4381,24.4537,139100.0
2013-07-26 14:40:00,31.42,31.43,31.39,31.43,50800.0,24.4537,24.4614,24.4303,24.4614,50800.0
2013-07-26 14:45:00,31.42,31.43,31.39,31.39,64100.0,24.4537,24.4614,24.4303,24.4303,64100.0
2013-07-26 14:50:00,31.4,31.46,31.4,31.44,167900.0,24.4381,24.4848,24.4381,24.4692,167900.0
2013-07-26 14:55:00,31.44,31.46,31.43,31.45,88200.0,24.4692,24.4848,24.4614,24.477,88200.0
2013-07-26 15:00:00,31.45,31.45,31.4,31.4,77100.0,24.477,24.477,24.4381,24.4381,77100.0
2013-07-26 15:05:00,31.41,31.43,31.4,31.43,54600.0,24.4459,24.4614,24.4381,24.4614,54600.0
2013-07-26 15:10:00,31.43,31.47,31.42,31.45,97500.0,24.4614,24.4926,24.4537,24.477,97500.0
2013-07-26 15:15:00,31.44,31.45,31.44,31.45,81700.0,24.4692,24.477,24.4692,24.477,81700.0
2013-07-26 15:20:00,31.45,31.5,31.44,31.46,133900.0,24.477,24.5159,24.4692,24.4848,133900.0
2013-07-26 15:25:00,31.46,31.48,31.44,31.46,78800.0,24.4848,24.5004,24.4692,24.4848,78800.0
2013-07-26 15:30:00,31.46,31.47,31.44,31.46,162500.0,24.4848,24.4926,24.4692,24.4848,162500.0
2013-07-26 15:35:00,31.46,31.46,31.45,31.45,63000.0,24.4848,24.4848,24.477,24.477,63000.0
2013-07-26 15:40:00,31.45,31.51,31.44,31.46,178300.0,24.477,24.5237,24.4692,24.4848,178300.0
2013-07-26 15:45:00,31.46,31.51,31.46,31.49,162500.0,24.4848,24.5237,24.4848,24.5081,162500.0
2013-07-26 15:50:00,31.49,31.52,31.48,31.49,186400.0,24.5081,24.5315,24.5004,24.5081,186400.0
2013-07-26 15:55:00,31.5,31.6,31.49,31.58,774500.0,24.5159,24.5937,24.5081,24.5782,774500.0
2013-07-29 09:30:00,31.45,31.57,31.38,31.57,184100.0,24.477,24.5704,24.4225,24.5704,184100.0
2013-07-29 09:35:00,31.58,31.6,31.51,31.58,91200.0,24.5782,24.5937,24.5237,24.5782,91200.0
2013-07-29 09:40:00,31.58,31.65,31.56,31.63,114800.0,24.5782,24.6327,24.5626,24.6171,114800.0
2013-07-29 09:45:00,31.64,31.7,31.6,31.67,91200.0,24.6249,24.6716,24.5937,24.6482,91200.0
2013-07-29 09:50:00,31.67,31.68,31.58,31.64,125300.0,24.6482,24.656,24.5782,24.6249,125300.0
2013-07-29 09:55:00,31.63,31.69,31.59,31.69,83100.0,24.6171,24.6638,24.586,24.6638,83100.0
2013-07-29 10:00:00,31.69,31.7,31.59,31.65,70900.0,24.6638,24.6716,24.586,24.6327,70900.0
2013-07-29 10:05:00,31.65,31.65,31.59,31.6,51200.0,24.6327,24.6327,24.586,24.5937,51200.0
2013-07-29 10:10:00,31.59,31.6,31.49,31.5,48700.0,24.586,24.5937,24.5081,24.5159,48700.0
2013-07-29 10:15:00,31.49,31.63,31.49,31.62,106500.0,24.5081,24.6171,24.5081,24.6093,106500.0
2013-07-29 10:20:00,31.61,31.62,31.59,31.61,55000.0,24.6015,24.6093,24.586,24.6015,55000.0
2013-07-29 10:25:00,31.61,31.62,31.58,31.62,87100.0,24.6015,24.6093,24.5782,24.6093,87100.0
2013-07-29 10:30:00,31.62,31.62,31.52,31.53,99600.0,24.6093,24.6093,24.5315,24.5393,99600.0
2013-07-29 10:35:00,31.53,31.56,31.51,31.53,68900.0,24.5393,24.5626,24.5237,24.5393,68900.0
2013-07-29 10:40:00,31.53,31.56,31.49,31.55,69300.0,24.5393,24.5626,24.5081,24.5548,69300.0
2013-07-29 10:45:00,31.56,31.6,31.55,31.6,68200.0,24.5626,24.5937,24.5548,24.5937,68200.0
2013-07-29 10:50:00,31.59,31.6,31.55,31.55,19500.0,24.586,24.5937,24.5548,24.5548,19500.0
2013-07-29 10:55:00,31.55,31.57,31.55,31.57,41300.0,24.5548,24.5704,24.5548,24.5704,41300.0
2013-07-29 11:00:00,31.56,31.57,31.55,31.57,45800.0,24.5626,24.5704,24.5548,24.5704,45800.0
2013-07-29 11:05:00,31.57,31.57,31.53,31.55,136600.0,24.5704,24.5704,24.5393,24.5548,136600.0
2013-07-29 11:10:00,31.55,31.56,31.5,31.52,136300.0,24.5548,24.5626,24.5159,24.5315,136300.0
2013-07-29 11:15:00,31.51,31.53,31.44,31.46,136200.0,24.5237,24.5393,24.4692,24.4848,136200.0
2013-07-29 11:20:00,31.47,31.49,31.44,31.49,45800.0,24.4926,24.5081,24.4692,24.5081,45800.0
2013-07-29 11:25:00,31.49,31.5,31.45,31.45,90700.0,24.5081,24.5159,24.477,24.477,90700.0
2013-07-29 11:30:00,31.45,31.46,31.43,31.44,78200.0,24.477,24.4848,24.4614,24.4692,78200.0
2013-07-29 11:35:00,31.44,31.45,31.38,31.41,72200.0,24.4692,24.477,24.4225,24.4459,72200.0
2013-07-29 11:40:00,31.4,31.44,31.4,31.41,93700.0,24.4381,24.4692,24.4381,24.4459,93700.0
2013-07-29 11:45:00,31.41,31.42,31.36,31.39,303300.0,24.4459,24.4537,24.407,24.4303,303300.0
2013-07-29 11:50:00,31.39,31.43,31.38,31.41,39500.0,24.4303,24.4614,24.4225,24.4459,39500.0
2013-07-29 11:55:00,31.41,31.42,31.39,31.39,56000.0,24.4459,24.4537,24.4303,24.4303,56000.0
2013-07-29 12:00:00,31.38,31.38,31.32,31.33,52300.0,24.4225,24.4225,24.3758,24.3836,52300.0
2013-07-29 12:05:00,31.33,31.34,31.28,31.28,51400.0,24.3836,24.3914,24.3447,24.3447,51400.0
2013-07-29 12:10:00,31.28,31.3,31.26,31.29,75800.0,24.3447,24.3603,24.3291,24.3525,75800.0
2013-07-29 12:15:00,31.29,31.31,31.28,31.29,38100.0,24.3525,24.368,24.3447,24.3525,38100.0
2013-07-29 12:20:00,31.29,31.32,31.28,31.32,41300.0,24.3525,24.3758,24.3447,24.3758,41300.0
2013-07-29 12:25:00,31.32,31.34,31.32,31.34,65400.0,24.3758,24.3914,24.3758,24.3914,65400.0
2013-07-29 12:30:00,31.34,31.34,31.33,31.34,44100.0,24.3914,24.3914,24.3836,24.3914,44100.0
2013-07-29 12:35:00,31.34,31.36,31.33,31.36,58800.0,24.3914,24.407,24.3836,24.407,58800.0
2013-07-29 12:40:00,31.36,31.38,31.35,31.37,28500.0,24.407,24.4225,24.3992,24.4147,28500.0
2013-07-29 12:45:00,31.37,31.39,31.33,31.33,136500.0,24.4147,24.4303,24.3836,24.3836,136500.0
2013-07-29 12:50:00,31.33,31.34,31.33,31.33,23000.0,24.3836,24.3914,24.3836,24.3836,23000.0
2013-07-29 12:55:00,31.33,31.36,31.33,31.35,31300.0,24.3836,24.407,24.3836,24.3992,31300.0
2013-07-29 13:00:00,31.34,31.39,31.33,31.39,235600.0,24.3914,24.4303,24.3836,24.4303,235600.0
2013-07-29 13:05:00,31.38,31.4,31.38,31.39,126100.0,24.4225,24.4381,24.4225,24.4303,126100.0
2013-07-29 13:10:00,31.4,31.4,31.38,31.39,127800.0,24.4381,24.4381,24.4225,24.4303,127800.0
2013-07-29 13:15:00,31.4,31.44,31.4,31.43,73900.0,24.4381,24.4692,24.4381,24.4614,73900.0
2013-07-29 13:20:00,31.42,31.44,31.42,31.43,12100.0,24.4537,24.4692,24.4537,24.4614,12100.0
2013-07-29 13:25:00,31.43,31.46,31.43,31.46,37100.0,24.4614,24.4848,24.4614,24.4848,37100.0
2013-07-29 13:30:00,31.45,31.46,31.42,31.42,34000.0,24.477,24.4848,24.4537,24.4537,34000.0
2013-07-29 13:35:00,31.42,31.43,31.39,31.4,57200.0,24.4537,24.4614,24.4303,24.4381,57200.0
2013-07-29 13:40:00,31.4,31.41,31.39,31.4,57400.0,24.4381,24.4459,24.4303,24.4381,57400.0
2013-07-29 13:45:00,31.4,31.42,31.39,31.41,62500.0,24.4381,24.4537,24.4303,24.4459,62500.0
2013-07-29 13:50:00,31.4,31.41,31.4,31.4,8000.0,24.4381,24.4459,24.4381,24.4381,8000.0
2013-07-29 13:55:00,31.4,31.41,31.4,31.4,43300.0,24.4381,24.4459,24.4381,24.4381,43300.0
2013-07-29 14:00:00,31.4,31.46,31.4,31.46,54600.0,24.4381,24.4848,24.4381,24.4848,54600.0
2013-07-29 14:05:00,31.46,31.47,31.44,31.47,40800.0,24.4848,24.4926,24.4692,24.4926,40800.0
2013-07-29 14:10:00,31.47,31.49,31.46,31.48,48900.0,24.4926,24.5081,24.4848,24.5004,48900.0
2013-07-29 14:15:00,31.47,31.47,31.44,31.46,44300.0,24.4926,24.4926,24.4692,24.4848,44300.0
2013-07-29 14:20:00,31.47,31.47,31.45,31.46,46000.0,24.4926,24.4926,24.477,24.4848,46000.0
2013-07-29 14:25:00,31.47,31.47,31.43,31.47,46700.0,24.4926,24.4926,24.4614,24.4926,46700.0
2013-07-29 14:30:00,31.46,31.47,31.44,31.45,25500.0,24.4848,24.4926,24.4692,24.477,25500.0
2013-07-29 14:35:00,31.44,31.45,31.41,31.42,74800.0,24.4692,24.477,24.4459,24.4537,74800.0
2013-07-29 14:40:00,31.42,31.47,31.42,31.45,144800.0,24.4537,24.4926,24.4537,24.477,144800.0
2013-07-29 14:45:00,31.46,31.49,31.45,31.48,88000.0,24.4848,24.5081,24.477,24.5004,88000.0
2013-07-29 14:50:00,31.49,31.51,31.47,31.49,119500.0,24.5081,24.5237,24.4926,24.5081,119500.0
2013-07-29 14:55:00,31.49,31.52,31.49,31.51,115300.0,24.5081,24.5315,24.5081,24.5237,115300.0
2013-07-29 15:00:00,31.51,31.53,31.5,31.52,166100.0,24.5237,24.5393,24.5159,24.5315,166100.0
2013-07-29 15:05:00,31.52,31.53,31.51,31.53,86900.0,24.5315,24.5393,24.5237,24.5393,86900.0
2013-07-29 15:10:00,31.52,31.56,31.52,31.54,61500.0,24.5315,24.5626,24.5315,24.547,61500.0
2013-07-29 15:15:00,31.54,31.54,31.52,31.53,38100.0,24.547,24.547,24.5315,24.5393,38100.0
2013-07-29 15:20:00,31.53,31.56,31.51,31.56,110700.0,24.5393,24.5626,24.5237,24.5626,110700.0
2013-07-29 15:25:00,31.55,31.56,31.54,31.54,48700.0,24.5548,24.5626,24.547,24.547,48700.0
2013-07-29 15:30:00,31.55,31.56,31.52,31.55,123800.0,24.5548,24.5626,24.5315,24.5548,123800.0
2013-07-29 15:35:00,31.55,31.57,31.54,31.56,132600.0,24.5548,24.5704,24.547,24.5626,132600.0
2013-07-29 15:40:00,31.57,31.58,31.54,31.54,95500.0,24.5704,24.5782,24.547,24.547,95500.0
2013-07-29 15:45:00,31.54,31.58,31.54,31.56,157200.0,24.547,24.5782,24.547,24.5626,157200.0
2013-07-29 15:50:00,31.56,31.58,31.52,31.53,437500.0,24.5626,24.5782,24.5315,24.5393,437500.0
2013-07-29 15:55:00,31.53,31.62,31.52,31.62,719200.0,24.5393,24.6093,24.5315,24.6093,719200.0
2013-07-30 09:30:00,31.81,31.86,31.59,31.6,202400.0,24.7572,24.7961,24.586,24.5937,202400.0
2013-07-30 09:35:00,31.59,31.73,31.59,31.72,93100.0,24.586,24.6949,24.586,24.6871,93100.0
2013-07-30 09:40:00,31.71,31.73,31.63,31.65,360800.0,24.6794,24.6949,24.6171,24.6327,360800.0
2013-07-30 09:45:00,31.64,31.65,31.55,31.56,227200.0,24.6249,24.6327,24.5548,24.5626,227200.0
2013-07-30 09:50:00,31.57,31.63,31.52,31.6,213100.0,24.5704,24.6171,24.5315,24.5937,213100.0
2013-07-30 09:55:00,31.59,31.61,31.53,31.57,85100.0,24.586,24.6015,24.5393,24.5704,85100.0
2013-07-30 10:00:00,31.58,31.62,31.51,31.56,267000.0,24.5782,24.6093,24.5237,24.5626,267000.0
2013-07-30 10:05:00,31.56,31.63,31.55,31.6,154700.0,24.5626,24.6171,24.5548,24.5937,154700.0
2013-07-30 10:10:00,31.59,31.6,31.54,31.54,85000.0,24.586,24.5937,24.547,24.547,85000.0
2013-07-30 10:15:00,31.55,31.6,31.54,31.55,175100.0,24.5548,24.5937,24.547,24.5548,175100.0
2013-07-30 10:20:00,31.54,31.57,31.52,31.57,131400.0,24.547,24.5704,24.5315,24.5704,131400.0
2013-07-30 10:25:00,31.57,31.61,31.56,31.59,98500.0,24.5704,24.6015,24.5626,24.586,98500.0
2013-07-30 10:30:00,31.59,31.6,31.56,31.58,71800.0,24.586,24.5937,24.5626,24.5782,71800.0
2013-07-30 10:35:00,31.57,31.64,31.57,31.63,86900.0,24.5704,24.6249,24.5704,24.6171,86900.0
2013-07-30 10:40:00,31.63,31.65,31.6,31.65,117400.0,24.6171,24.6327,24.5937,24.6327,117400.0
2013-07-30 10:45:00,31.64,31.65,31.59,31.6,82900.0,24.6249,24.6327,24.586,24.5937,82900.0
2013-07-30 10:50:00,31.61,31.68,31.6,31.65,123900.0,24.6015,24.656,24.5937,24.6327,123900.0
2013-07-30 10:55:00,31.65,31.65,31.62,31.65,105100.0,24.6327,24.6327,24.6093,24.6327,105100.0
2013-07-30 11:00:00,31.65,31.65,31.56,31.57,120600.0,24.6327,24.6327,24.5626,24.5704,120600.0
2013-07-30 11:05:00,31.57,31.57,31.51,31.52,79400.0,24.5704,24.5704,24.5237,24.5315,79400.0
2013-07-30 11:10:00,31.52,31.57,31.52,31.56,69300.0,24.5315,24.5704,24.5315,24.5626,69300.0
2013-07-30 11:15:00,31.57,31.59,31.55,31.58,60000.0,24.5704,24.586,24.5548,24.5782,60000.0
2013-07-30 11:20:00,31.58,31.61,31.58,31.59,91700.0,24.5782,24.6015,24.5782,24.586,91700.0
2013-07-30 11:25:00,31.59,31.6,31.53,31.56,104000.0,24.586,24.5937,24.5393,24.5626,104000.0
2013-07-30 11:30:00,31.56,31.56,31.51,31.51,126900.0,24.5626,24.5626,24.5237,24.5237,126900.0
2013-07-30 11:35:00,31.51,31.53,31.48,31.5,201900.0,24.5237,24.5393,24.5004,24.5159,201900.0
2013-07-30 11:40:00,31.5,31.52,31.48,31.5,90100.0,24.5159,24.5315,24.5004,24.5159,90100.0
2013-07-30 11:45:00,31.49,31.54,31.49,31.53,64500.0,24.5081,24.547,24.5081,24.5393,64500.0
2013-07-30 11:50:00,31.53,31.54,31.49,31.5,71700.0,24.5393,24.547,24.5081,24.5159,71700.0
2013-07-30 11:55:00,31.49,31.5,31.45,31.45,61600.0,24.5081,24.5159,24.477,24.477,61600.0
2013-07-30 12:00:00,31.45,31.51,31.45,31.49,70700.0,24.477,24.5237,24.477,24.5081,70700.0
2013-07-30 12:05:00,31.49,31.53,31.49,31.51,87600.0,24.5081,24.5393,24.5081,24.5237,87600.0
2013-07-30 12:10:00,31.5,31.51,31.48,31.5,90900.0,24.5159,24.5237,24.5004,24.5159,90900.0
2013-07-30 12:15:00,31.5,31.51,31.46,31.48,29700.0,24.5159,24.5237,24.4848,24.5004,29700.0
2013-07-30 12:20:00,31.48,31.51,31.48,31.5,75300.0,24.5004,24.5237,24.5004,24.5159,75300.0
2013-07-30 12:25:00,31.49,31.51,31.44,31.48,113200.0,24.5081,24.5237,24.4692,24.5004,113200.0
2013-07-30 12:30:00,31.48,31.52,31.48,31.5,96400.0,24.5004,24.5315,24.5004,24.5159,96400.0
2013-07-30 12:35:00,31.51,31.53,31.48,31.49,39700.0,24.5237,24.5393,24.5004,24.5081,39700.0
2013-07-30 12:40:00,31.48,31.5,31.47,31.47,124600.0,24.5004,24.5159,24.4926,24.4926,124600.0
2013-07-30 12:45:00,31.48,31.49,31.47,31.47,77600.0,24.5004,24.5081,24.4926,24.4926,77600.0
2013-07-30 12:50:00,31.46,31.46,31.44,31.46,78300.0,24.4848,24.4848,24.4692,24.4848,78300.0
2013-07-30 12:55:00,31.46,31.46,31.44,31.44,59900.0,24.4848,24.4848,24.4692,24.4692,59900.0
2013-07-30 13:00:00,31.45,31.46,31.4,31.41,146800.0,24.477,24.4848,24.4381,24.4459,146800.0
2013-07-30 13:05:00,31.41,31.42,31.38,31.39,120200.0,24.4459,24.4537,24.4225,24.4303,120200.0
2013-07-30 13:10:00,31.39,31.4,31.38,31.39,93800.0,24.4303,24.4381,24.4225,24.4303,93800.0
2013-07-30 13:15:00,31.39,31.4,31.3,31.31,94000.0,24.4303,24.4381,24.3603,24.368,94000.0
2013-07-30 13:20:00,31.32,31.33,31.3,31.31,77800.0,24.3758,24.3836,24.3603,24.368,77800.0
2013-07-30 13:25:00,31.3,31.3,31.24,31.25,130700.0,24.3603,24.3603,24.3136,24.3213,130700.0
2013-07-30 13:30:00,31.24,31.25,31.18,31.23,171900.0,24.3136,24.3213,24.2669,24.3058,171900.0
2013-07-30 13:35:00,31.22,31.26,31.19,31.25,51100.0,24.298,24.3291,24.2746,24.3213,51100.0
2013-07-30 13:40:00,31.25,31.3,31.24,31.28,97800.0,24.3213,24.3603,24.3136,24.3447,97800.0
2013-07-30 13:45:00,31.28,31.29,31.25,31.27,53800.0,24.3447,24.3525,24.3213,24.3369,53800.0
2013-07-30 13:50:00,31.27,31.33,31.27,31.33,67200.0,24.3369,24.3836,24.3369,24.3836,67200.0
2013-07-30 13:55:00,31.32,31.33,31.27,31.28,58500.0,24.3758,24.3836,24.3369,24.3447,58500.0
2013-07-30 14:00:00,31.27,31.29,31.25,31.28,109100.0,24.3369,24.3525,24.3213,24.3447,109100.0
2013-07-30 14:05:00,31.27,31.28,31.22,31.22,210200.0,24.3369,24.3447,24.298,24.298,210200.0
2013-07-30 14:10:00,31.22,31.23,31.2,31.22,115200.0,24.298,24.3058,24.2824,24.298,115200.0
2013-07-30 14:15:00,31.23,31.23,31.18,31.21,97900.0,24.3058,24.3058,24.2669,24.2902,97900.0
2013-07-30 14:20:00,31.21,31.22,31.18,31.19,152600.0,24.2902,24.298,24.2669,24.2746,152600.0
2013-07-30 14:25:00,31.19,31.21,31.16,31.21,101500.0,24.2746,24.2902,24.2513,24.2902,101500.0
2013-07-30 14:30:00,31.2,31.21,31.17,31.17,88100.0,24.2824,24.2902,24.2591,24.2591,88100.0
2013-07-30 14:35:00,31.17,31.18,31.13,31.16,83300.0,24.2591,24.2669,24.228,24.2513,83300.0
2013-07-30 14:40:00,31.16,31.19,31.13,31.14,320800.0,24.2513,24.2746,24.228,24.2357,320800.0
2013-07-30 14:45:00,31.14,31.16,31.12,31.14,83500.0,24.2357,24.2513,24.2202,24.2357,83500.0
2013-07-30 14:50:00,31.14,31.16,31.11,31.15,69500.0,24.2357,24.2513,24.2124,24.2435,69500.0
2013-07-30 14:55:00,31.15,31.19,31.12,31.13,225800.0,24.2435,24.2746,24.2202,24.228,225800.0
2013-07-30 15:00:00,31.13,31.16,31.09,31.14,171700.0,24.228,24.2513,24.1968,24.2357,171700.0
2013-07-30 15:05:00,31.15,31.2,31.14,31.19,160000.0,24.2435,24.2824,24.2357,24.2746,160000.0
2013-07-30 15:10:00,31.19,31.19,31.15,31.16,127800.0,24.2746,24.2746,24.2435,24.2513,127800.0
2013-07-30 15:15:00,31.16,31.18,31.1,31.1,251500.0,24.2513,24.2669,24.2046,24.2046,251500.0
2013-07-30 15:20:00,31.11,31.17,31.1,31.13,144500.0,24.2124,24.2591,24.2046,24.228,144500.0
2013-07-30 15:25:00,31.13,31.16,31.12,31.14,123400.0,24.228,24.2513,24.2202,24.2357,123400.0
2013-07-30 15:30:00,31.15,31.15,31.09,31.09,180800.0,24.2435,24.2435,24.1968,24.1968,180800.0
2013-07-30 15:35:00,31.09,31.12,31.06,31.09,451200.0,24.1968,24.2202,24.1735,24.1968,451200.0
2013-07-30 15:40:00,31.09,31.16,31.09,31.11,202300.0,24.1968,24.2513,24.1968,24.2124,202300.0
2013-07-30 15:45:00,31.11,31.12,31.04,31.05,319900.0,24.2124,24.2202,24.1579,24.1657,319900.0
2013-07-30 15:50:00,31.05,31.09,30.99,31.07,615500.0,24.1657,24.1968,24.119,24.1813,615500.0
2013-07-30 15:55:00,31.07,31.11,31.02,31.05,735600.0,24.1813,24.2124,24.1423,24.1657,735600.0
2013-07-31 09:30:00,31.1,31.27,31.01,31.25,272400.0,24.2046,24.3369,24.1346,24.3213,272400.0
2013-07-31 09:35:00,31.25,31.26,31.07,31.07,179200.0,24.3213,24.3291,24.1813,24.1813,179200.0
2013-07-31 09:40:00,31.08,31.12,31.0,31.12,89300.0,24.189,24.2202,24.1268,24.2202,89300.0
2013-07-31 09:45:00,31.12,31.13,31.06,31.07,122500.0,24.2202,24.228,24.1735,24.1813,122500.0
2013-07-31 09:50:00,31.07,31.13,31.04,31.13,127400.0,24.1813,24.228,24.1579,24.228,127400.0
2013-07-31 09:55:00,31.13,31.2,31.13,31.19,79900.0,24.228,24.2824,24.228,24.2746,79900.0
2013-07-31 10:00:00,31.2,31.27,31.17,31.26,127300.0,24.2824,24.3369,24.2591,24.3291,127300.0
2013-07-31 10:05:00,31.26,31.27,31.21,31.25,120600.0,24.3291,24.3369,24.2902,24.3213,120600.0
2013-07-31 10:10:00,31.25,31.27,31.23,31.26,87200.0,24.3213,24.3369,24.3058,24.3291,87200.0
2013-07-31 10:15:00,31.26,31.34,31.26,31.32,76900.0,24.3291,24.3914,24.3291,24.3758,76900.0
2013-07-31 10:20:00,31.31,31.32,31.26,31.27,81400.0,24.368,24.3758,24.3291,24.3369,81400.0
2013-07-31 10:25:00,31.27,31.39,31.27,31.37,65200.0,24.3369,24.4303,24.3369,24.4147,65200.0
2013-07-31 10:30:00,31.38,31.4,31.35,31.36,86800.0,24.4225,24.4381,24.3992,24.407,86800.0
2013-07-31 10:35:00,31.36,31.39,31.35,31.37,112100.0,24.407,24.4303,24.3992,24.4147,112100.0
2013-07-31 10:40:00,31.36,31.37,31.33,31.34,172000.0,24.407,24.4147,24.3836,24.3914,172000.0
2013-07-31 10:45:00,31.35,31.39,31.35,31.39,31700.0,24.3992,24.4303,24.3992,24.4303,31700.0
2013-07-31 10:50:00,31.39,31.4,31.38,31.4,26900.0,24.4303,24.4381,24.4225,24.4381,26900.0
2013-07-31 10:55:00,31.4,31.4,31.39,31.4,20700.0,24.4381,24.4381,24.4303,24.4381,20700.0
2013-07-31 11:00:00,31.4,31.41,31.39,31.4,47900.0,24.4381,24.4459,24.4303,24.4381,47900.0
2013-07-31 11:05:00,31.4,31.4,31.37,31.39,74700.0,24.4381,24.4381,24.4147,24.4303,74700.0
2013-07-31 11:10:00,31.39,31.39,31.37,31.39,28300.0,24.4303,24.4303,24.4147,24.4303,28300.0
2013-07-31 11:15:00,31.38,31.42,31.37,31.41,52200.0,24.4225,24.4537,24.4147,24.4459,52200.0
2013-07-31 11:20:00,31.41,31.45,31.4,31.45,138100.0,24.4459,24.477,24.4381,24.477,138100.0
2013-07-31 11:25:00,31.44,31.45,31.36,31.36,186100.0,24.4692,24.477,24.407,24.407,186100.0
2013-07-31 11:30:00,31.37,31.44,31.36,31.42,129000.0,24.4147,24.4692,24.407,24.4537,129000.0
2013-07-31 11:35:00,31.41,31.43,31.4,31.41,42500.0,24.4459,24.4614,24.4381,24.4459,42500.0
2013-07-31 11:40:00,31.41,31.42,31.4,31.42,45000.0,24.4459,24.4537,24.4381,24.4537,45000.0
2013-07-31 11:45:00,31.41,31.42,31.39,31.4,51100.0,24.4459,24.4537,24.4303,24.4381,51100.0
2013-07-31 11:50:00,31.39,31.41,31.39,31.41,35900.0,24.4303,24.4459,24.4303,24.4459,35900.0
2013-07-31 11:55:00,31.41,31.41,31.39,31.39,48600.0,24.4459,24.4459,24.4303,24.4303,48600.0
2013-07-31 12:00:00,31.39,31.42,31.38,31.42,59600.0,24.4303,24.4537,24.4225,24.4537,59600.0
2013-07-31 12:05:00,31.41,31.43,31.41,31.42,31500.0,24.4459,24.4614,24.4459,24.4537,31500.0
2013-07-31 12:10:00,31.42,31.42,31.39,31.4,76000.0,24.4537,24.4537,24.4303,24.4381,76000.0
2013-07-31 12:15:00,31.4,31.41,31.38,31.41,28000.0,24.4381,24.4459,24.4225,24.4459,28000.0
2013-07-31 12:20:00,31.41,31.41,31.4,31.41,14200.0,24.4459,24.4459,24.4381,24.4459,14200.0
2013-07-31 12:25:00,31.41,31.41,31.38,31.4,55100.0,24.4459,24.4459,24.4225,24.4381,55100.0
2013-07-31 12:30:00,31.39,31.4,31.38,31.39,72200.0,24.4303,24.4381,24.4225,24.4303,72200.0
2013-07-31 12:35:00,31.39,31.4,31.36,31.38,27300.0,24.4303,24.4381,24.407,24.4225,27300.0
2013-07-31 12:40:00,31.38,31.39,31.36,31.36,54600.0,24.4225,24.4303,24.407,24.407,54600.0
2013-07-31 12:45:00,31.36,31.41,31.34,31.39,77200.0,24.407,24.4459,24.3914,24.4303,77200.0
2013-07-31 12:50:00,31.39,31.4,31.38,31.38,15300.0,24.4303,24.4381,24.4225,24.4225,15300.0
2013-07-31 12:55:00,31.38,31.39,31.35,31.36,43300.0,24.4225,24.4303,24.3992,24.407,43300.0
2013-07-31 13:00:00,31.36,31.38,31.33,31.38,35300.0,24.407,24.4225,24.3836,24.4225,35300.0
2013-07-31 13:05:00,31.38,31.39,31.35,31.37,35500.0,24.4225,24.4303,24.3992,24.4147,35500.0
2013-07-31 13:10:00,31.37,31.38,31.36,31.38,18200.0,24.4147,24.4225,24.407,24.4225,18200.0
2013-07-31 13:15:00,31.37,31.39,31.34,31.36,58600.0,24.4147,24.4303,24.3914,24.407,58600.0
2013-07-31 13:20:00,31.36,31.37,31.35,31.35,31800.0,24.407,24.4147,24.3992,24.3992,31800.0
2013-07-31 13:25:00,31.35,31.36,31.34,31.35,37800.0,24.3992,24.407,24.3914,24.3992,37800.0
2013-07-31 13:30:00,31.35,31.36,31.32,31.33,46200.0,24.3992,24.407,24.3758,24.3836,46200.0
2013-07-31 13:35:00,31.34,31.35,31.33,31.34,18300.0,24.3914,24.3992,24.3836,24.3914,18300.0
2013-07-31 13:40:00,31.34,31.35,31.33,31.35,29100.0,24.3914,24.3992,24.3836,24.3992,29100.0
2013-07-31 13:45:00,31.35,31.36,31.34,31.36,30400.0,24.3992,24.407,24.3914,24.407,30400.0
2013-07-31 13:50:00,31.36,31.37,31.35,31.37,31200.0,24.407,24.4147,24.3992,24.4147,31200.0
2013-07-31 13:55:00,31.36,31.38,31.36,31.38,35100.0,24.407,24.4225,24.407,24.4225,35100.0
2013-07-31 14:00:00,31.39,31.46,31.35,31.44,115300.0,24.4303,24.4848,24.3992,24.4692,115300.0
2013-07-31 14:05:00,31.44,31.46,31.37,31.41,64100.0,24.4692,24.4848,24.4147,24.4459,64100.0
2013-07-31 14:10:00,31.41,31.41,31.35,31.35,52100.0,24.4459,24.4459,24.3992,24.3992,52100.0
2013-07-31 14:15:00,31.35,31.37,31.26,31.34,86400.0,24.3992,24.4147,24.3291,24.3914,86400.0
2013-07-31 14:20:00,31.33,31.41,31.33,31.39,73200.0,24.3836,24.4459,24.3836,24.4303,73200.0
2013-07-31 14:25:00,31.39,31.41,31.37,31.4,78600.0,24.4303,24.4459,24.4147,24.4381,78600.0
2013-07-31 14:30:00,31.39,31.44,31.39,31.43,203100.0,24.4303,24.4692,24.4303,24.4614,203100.0
2013-07-31 14:35:00,31.42,31.45,31.4,31.41,177400.0,24.4537,24.477,24.4381,24.4459,177400.0
2013-07-31 14:40:00,31.4,31.46,31.4,31.43,84600.0,24.4381,24.4848,24.4381,24.4614,84600.0
2013-07-31 14:45:00,31.42,31.45,31.42,31.45,62300.0,24.4537,24.477,24.4537,24.477,62300.0
2013-07-31 14:50:00,31.45,31.5,31.45,31.5,107800.0,24.477,24.5159,24.477,24.5159,107800.0
2013-07-31 14:55:00,31.49,31.5,31.46,31.47,58100.0,24.5081,24.5159,24.4848,24.4926,58100.0
2013-07-31 15:00:00,31.48,31.48,31.41,31.46,57200.0,24.5004,24.5004,24.4459,24.4848,57200.0
2013-07-31 15:05:00,31.46,31.47,31.41,31.42,60100.0,24.4848,24.4926,24.4459,24.4537,60100.0
2013-07-31 15:10:00,31.42,31.43,31.38,31.4,129000.0,24.4537,24.4614,24.4225,24.4381,129000.0
2013-07-31 15:15:00,31.41,31.43,31.38,31.4,124200.0,24.4459,24.4614,24.4225,24.4381,124200.0
2013-07-31 15:20:00,31.4,31.44,31.39,31.4,91900.0,24.4381,24.4692,24.4303,24.4381,91900.0
2013-07-31 15:25:00,31.4,31.45,31.4,31.44,101200.0,24.4381,24.477,24.4381,24.4692,101200.0
2013-07-31 15:30:00,31.44,31.44,31.36,31.38,149500.0,24.4692,24.4692,24.407,24.4225,149500.0
2013-07-31 15:35:00,31.39,31.4,31.38,31.39,147000.0,24.4303,24.4381,24.4225,24.4303,147000.0
2013-07-31 15:40:00,31.38,31.39,31.33,31.34,105400.0,24.4225,24.4303,24.3836,24.3914,105400.0
2013-07-31 15:45:00,31.33,31.34,31.29,31.32,162200.0,24.3836,24.3914,24.3525,24.3758,162200.0
2013-07-31 15:50:00,31.32,31.33,31.21,31.24,534800.0,24.3758,24.3836,24.2902,24.3136,534800.0
2013-07-31 15:55:00,31.24,31.31,31.24,31.28,653600.0,24.3136,24.368,24.3136,24.3447,653600.0
2013-08-01 09:30:00,31.57,31.7,31.42,31.52,431400.0,24.5704,24.6716,24.4537,24.5315,431400.0
2013-08-01 09:35:00,31.52,31.59,31.46,31.57,181200.0,24.5315,24.586,24.4848,24.5704,181200.0
2013-08-01 09:40:00,31.57,31.62,31.52,31.53,163500.0,24.5704,24.6093,24.5315,24.5393,163500.0
2013-08-01 09:45:00,31.53,31.58,31.51,31.52,115600.0,24.5393,24.5782,24.5237,24.5315,115600.0
2013-08-01 09:50:00,31.51,31.56,31.49,31.55,184400.0,24.5237,24.5626,24.5081,24.5548,184400.0
2013-08-01 09:55:00,31.56,31.57,31.51,31.52,131200.0,24.5626,24.5704,24.5237,24.5315,131200.0
2013-08-01 10:00:00,31.52,31.6,31.5,31.58,161400.0,24.5315,24.5937,24.5159,24.5782,161400.0
2013-08-01 10:05:00,31.57,31.58,31.53,31.57,233600.0,24.5704,24.5782,24.5393,24.5704,233600.0
2013-08-01 10:10:00,31.57,31.58,31.53,31.53,116400.0,24.5704,24.5782,24.5393,24.5393,116400.0
2013-08-01 10:15:00,31.53,31.53,31.46,31.46,179600.0,24.5393,24.5393,24.4848,24.4848,179600.0
2013-08-01 10:20:00,31.46,31.51,31.46,31.5,168400.0,24.4848,24.5237,24.4848,24.5159,168400.0
2013-08-01 10:25:00,31.5,31.57,31.49,31.56,172200.0,24.5159,24.5704,24.5081,24.5626,172200.0
2013-08-01 10:30:00,31.57,31.57,31.45,31.48,180600.0,24.5704,24.5704,24.477,24.5004,180600.0
2013-08-01 10:35:00,31.48,31.53,31.47,31.5,90400.0,24.5004,24.5393,24.4926,24.5159,90400.0
2013-08-01 10:40:00,31.51,31.53,31.48,31.5,80400.0,24.5237,24.5393,24.5004,24.5159,80400.0
2013-08-01 10:45:00,31.5,31.5,31.46,31.46,192400.0,24.5159,24.5159,24.4848,24.4848,192400.0
2013-08-01 10:50:00,31.46,31.46,31.43,31.43,78400.0,24.4848,24.4848,24.4614,24.4614,78400.0
2013-08-01 10:55:00,31.43,31.45,31.4,31.41,100800.0,24.4614,24.477,24.4381,24.4459,100800.0
2013-08-01 11:00:00,31.41,31.42,31.39,31.41,84800.0,24.4459,24.4537,24.4303,24.4459,84800.0
2013-08-01 11:05:00,31.4,31.42,31.39,31.4,70200.0,24.4381,24.4537,24.4303,24.4381,70200.0
2013-08-01 11:10:00,31.4,31.41,31.33,31.34,237200.0,24.4381,24.4459,24.3836,24.3914,237200.0
2013-08-01 11:15:00,31.35,31.4,31.32,31.32,116200.0,24.3992,24.4381,24.3758,24.3758,116200.0
2013-08-01 11:20:00,31.33,31.33,31.31,31.32,124200.0,24.3836,24.3836,24.368,24.3758,124200.0
2013-08-01 11:25:00,31.33,31.36,31.32,31.36,71800.0,24.3836,24.407,24.3758,24.407,71800.0
2013-08-01 11:30:00,31.36,31.4,31.35,31.38,91400.0,24.407,24.4381,24.3992,24.4225,91400.0
2013-08-01 11:35:00,31.39,31.44,31.38,31.4,217200.0,24.4303,24.4692,24.4225,24.4381,217200.0
2013-08-01 11:40:00,31.4,31.4,31.35,31.37,79600.0,24.4381,24.4381,24.3992,24.4147,79600.0
2013-08-01 11:45:00,31.37,31.43,31.37,31.43,47400.0,24.4147,24.4614,24.4147,24.4614,47400.0
2013-08-01 11:50:00,31.43,31.43,31.4,31.43,71400.0,24.4614,24.4614,24.4381,24.4614,71400.0
2013-08-01 11:55:00,31.43,31.46,31.43,31.45,44600.0,24.4614,24.4848,24.4614,24.477,44600.0
2013-08-01 12:00:00,31.46,31.47,31.45,31.47,41000.0,24.4848,24.4926,24.477,24.4926,41000.0
2013-08-01 12:05:00,31.47,31.47,31.43,31.43,110600.0,24.4926,24.4926,24.4614,24.4614,110600.0
2013-08-01 12:10:00,31.44,31.47,31.43,31.47,49000.0,24.4692,24.4926,24.4614,24.4926,49000.0
2013-08-01 12:15:00,31.47,31.54,31.46,31.54,137000.0,24.4926,24.547,24.4848,24.547,137000.0
2013-08-01 12:20:00,31.54,31.55,31.52,31.54,76600.0,24.547,24.5548,24.5315,24.547,76600.0
2013-08-01 12:25:00,31.53,31.54,31.5,31.5,70200.0,24.5393,24.547,24.5159,24.5159,70200.0
2013-08-01 12:30:00,31.51,31.52,31.49,31.51,99400.0,24.5237,24.5315,24.5081,24.5237,99400.0
2013-08-01 12:35:00,31.51,31.51,31.48,31.5,79200.0,24.5237,24.5237,24.5004,24.5159,79200.0
2013-08-01 12:40:00,31.5,31.51,31.5,31.51,50400.0,24.5159,24.5237,24.5159,24.5237,50400.0
2013-08-01 12:45:00,31.5,31.51,31.49,31.51,84200.0,24.5159,24.5237,24.5081,24.5237,84200.0
2013-08-01 12:50:00,31.5,31.52,31.5,31.5,53800.0,24.5159,24.5315,24.5159,24.5159,53800.0
2013-08-01 12:55:00,31.51,31.51,31.49,31.51,94000.0,24.5237,24.5237,24.5081,24.5237,94000.0
2013-08-01 13:00:00,31.51,31.53,31.5,31.51,250800.0,24.5237,24.5393,24.5159,24.5237,250800.0
2013-08-01 13:05:00,31.51,31.52,31.5,31.52,38000.0,24.5237,24.5315,24.5159,24.5315,38000.0
2013-08-01 13:10:00,31.52,31.54,31.51,31.54,60800.0,24.5315,24.547,24.5237,24.547,60800.0
2013-08-01 13:15:00,31.53,31.54,31.51,31.52,81400.0,24.5393,24.547,24.5237,24.5315,81400.0
2013-08-01 13:20:00,31.51,31.53,31.5,31.53,74800.0,24.5237,24.5393,24.5159,24.5393,74800.0
2013-08-01 13:25:00,31.52,31.53,31.51,31.52,20000.0,24.5315,24.5393,24.5237,24.5315,20000.0
2013-08-01 13:30:00,31.52,31.54,31.51,31.54,41000.0,24.5315,24.547,24.5237,24.547,41000.0
2013-08-01 13:35:00,31.53,31.55,31.52,31.53,53400.0,24.5393,24.5548,24.5315,24.5393,53400.0
2013-08-01 13:40:00,31.52,31.54,31.5,31.53,121000.0,24.5315,24.547,24.5159,24.5393,121000.0
2013-08-01 13:45:00,31.54,31.54,31.52,31.54,60400.0,24.547,24.547,24.5315,24.547,60400.0
2013-08-01 13:50:00,31.54,31.54,31.52,31.53,41200.0,24.547,24.547,24.5315,24.5393,41200.0
2013-08-01 13:55:00,31.53,31.55,31.52,31.54,86000.0,24.5393,24.5548,24.5315,24.547,86000.0
2013-08-01 14:00:00,31.54,31.6,31.53,31.6,258800.0,24.547,24.5937,24.5393,24.5937,258800.0
2013-08-01 14:05:00,31.61,31.65,31.61,31.64,159800.0,24.6015,24.6327,24.6015,24.6249,159800.0
2013-08-01 14:10:00,31.64,31.69,31.64,31.69,104200.0,24.6249,24.6638,24.6249,24.6638,104200.0
2013-08-01 14:15:00,31.69,31.69,31.64,31.64,76800.0,24.6638,24.6638,24.6249,24.6249,76800.0
2013-08-01 14:20:00,31.64,31.66,31.63,31.65,167200.0,24.6249,24.6404,24.6171,24.6327,167200.0
2013-08-01 14:25:00,31.66,31.66,31.63,31.63,79000.0,24.6404,24.6404,24.6171,24.6171,79000.0
2013-08-01 14:30:00,31.64,31.65,31.64,31.65,47000.0,24.6249,24.6327,24.6249,24.6327,47000.0
2013-08-01 14:35:00,31.64,31.67,31.64,31.66,110800.0,24.6249,24.6482,24.6249,24.6404,110800.0
2013-08-01 14:40:00,31.65,31.67,31.65,31.65,46400.0,24.6327,24.6482,24.6327,24.6327,46400.0
2013-08-01 14:45:00,31.65,31.66,31.61,31.62,146800.0,24.6327,24.6404,24.6015,24.6093,146800.0
2013-08-01 14:50:00,31.62,31.64,31.62,31.63,103400.0,24.6093,24.6249,24.6093,24.6171,103400.0
2013-08-01 14:55:00,31.63,31.65,31.6,31.63,146400.0,24.6171,24.6327,24.5937,24.6171,146400.0
2013-08-01 15:00:00,31.63,31.65,31.63,31.63,82800.0,24.6171,24.6327,24.6171,24.6171,82800.0
2013-08-01 15:05:00,31.64,31.66,31.64,31.66,157600.0,24.6249,24.6404,24.6249,24.6404,157600.0
2013-08-01 15:10:00,31.66,31.67,31.64,31.67,154800.0,24.6404,24.6482,24.6249,24.6482,154800.0
2013-08-01 15:15:00,31.67,31.68,31.64,31.67,234000.0,24.6482,24.656,24.6249,24.6482,234000.0
2013-08-01 15:20:00,31.67,31.67,31.64,31.66,146200.0,24.6482,24.6482,24.6249,24.6404,146200.0
2013-08-01 15:25:00,31.66,31.67,31.63,31.64,170600.0,24.6404,24.6482,24.6171,24.6249,170600.0
2013-08-01 15:30:00,31.64,31.67,31.63,31.66,92200.0,24.6249,24.6482,24.6171,24.6404,92200.0
2013-08-01 15:35:00,31.66,31.69,31.64,31.66,207200.0,24.6404,24.6638,24.6249,24.6404,207200.0
2013-08-01 15:40:00,31.67,31.72,31.67,31.7,190800.0,24.6482,24.6871,24.6482,24.6716,190800.0
2013-08-01 15:45:00,31.71,31.72,31.67,31.67,263000.0,24.6794,24.6871,24.6482,24.6482,263000.0
2013-08-01 15:50:00,31.68,31.78,31.68,31.69,641400.0,24.656,24.7338,24.656,24.6638,641400.0
2013-08-01 15:55:00,31.69,31.74,31.68,31.71,973200.0,24.6638,24.7027,24.656,24.6794,973200.0
2013-08-02 09:30:00,31.66,31.7,31.48,31.52,112100.0,24.6404,24.6716,24.5004,24.5315,112100.0
2013-08-02 09:35:00,31.52,31.61,31.51,31.6,57200.0,24.5315,24.6015,24.5237,24.5937,57200.0
2013-08-02 09:40:00,31.6,31.62,31.59,31.61,79300.0,24.5937,24.6093,24.586,24.6015,79300.0
2013-08-02 09:45:00,31.61,31.63,31.59,31.63,69200.0,24.6015,24.6171,24.586,24.6171,69200.0
2013-08-02 09:50:00,31.63,31.63,31.54,31.54,47100.0,24.6171,24.6171,24.547,24.547,47100.0
2013-08-02 09:55:00,31.54,31.62,31.53,31.62,75100.0,24.547,24.6093,24.5393,24.6093,75100.0
2013-08-02 10:00:00,31.63,31.64,31.59,31.62,69100.0,24.6171,24.6249,24.586,24.6093,69100.0
2013-08-02 10:05:00,31.61,31.67,31.61,31.66,39900.0,24.6015,24.6482,24.6015,24.6404,39900.0
2013-08-02 10:10:00,31.67,31.71,31.63,31.66,96000.0,24.6482,24.6794,24.6171,24.6404,96000.0
2013-08-02 10:15:00,31.66,31.67,31.61,31.62,60700.0,24.6404,24.6482,24.6015,24.6093,60700.0
2013-08-02 10:20:00,31.62,31.65,31.61,31.63,41100.0,24.6093,24.6327,24.6015,24.6171,41100.0
2013-08-02 10:25:00,31.63,31.69,31.62,31.66,62300.0,24.6171,24.6638,24.6093,24.6404,62300.0
2013-08-02 10:30:00,31.66,31.68,31.65,31.67,75200.0,24.6404,24.656,24.6327,24.6482,75200.0
2013-08-02 10:35:00,31.67,31.69,31.66,31.69,33100.0,24.6482,24.6638,24.6404,24.6638,33100.0
2013-08-02 10:40:00,31.69,31.73,31.68,31.69,49200.0,24.6638,24.6949,24.656,24.6638,49200.0
2013-08-02 10:45:00,31.7,31.72,31.67,31.67,73700.0,24.6716,24.6871,24.6482,24.6482,73700.0
2013-08-02 10:50:00,31.68,31.69,31.66,31.68,40500.0,24.656,24.6638,24.6404,24.656,40500.0
2013-08-02 10:55:00,31.68,31.69,31.66,31.69,57600.0,24.656,24.6638,24.6404,24.6638,57600.0
2013-08-02 11:00:00,31.69,31.7,31.67,31.68,50200.0,24.6638,24.6716,24.6482,24.656,50200.0
2013-08-02 11:05:00,31.68,31.69,31.66,31.67,73300.0,24.656,24.6638,24.6404,24.6482,73300.0
2013-08-02 11:10:00,31.67,31.69,31.65,31.69,55800.0,24.6482,24.6638,24.6327,24.6638,55800.0
2013-08-02 11:15:00,31.68,31.72,31.68,31.72,26600.0,24.656,24.6871,24.656,24.6871,26600.0
2013-08-02 11:20:00,31.72,31.73,31.72,31.72,52500.0,24.6871,24.6949,24.6871,24.6871,52500.0
2013-08-02 11:25:00,31.71,31.77,31.71,31.74,53100.0,24.6794,24.7261,24.6794,24.7027,53100.0
2013-08-02 11:30:00,31.75,31.77,31.74,31.74,35700.0,24.7105,24.7261,24.7027,24.7027,35700.0
2013-08-02 11:35:00,31.74,31.75,31.73,31.75,36700.0,24.7027,24.7105,24.6949,24.7105,36700.0
2013-08-02 11:40:00,31.74,31.77,31.74,31.76,32400.0,24.7027,24.7261,24.7027,24.7183,32400.0
2013-08-02 11:45:00,31.76,31.78,31.75,31.78,52400.0,24.7183,24.7338,24.7105,24.7338,52400.0
2013-08-02 11:50:00,31.78,31.8,31.77,31.8,26100.0,24.7338,24.7494,24.7261,24.7494,26100.0
2013-08-02 11:55:00,31.8,31.81,31.77,31.79,49900.0,24.7494,24.7572,24.7261,24.7416,49900.0
2013-08-02 12:00:00,31.78,31.79,31.77,31.77,45200.0,24.7338,24.7416,24.7261,24.7261,45200.0
2013-08-02 12:05:00,31.77,31.78,31.75,31.76,63400.0,24.7261,24.7338,24.7105,24.7183,63400.0
2013-08-02 12:10:00,31.76,31.76,31.72,31.74,69300.0,24.7183,24.7183,24.6871,24.7027,69300.0
2013-08-02 12:15:00,31.74,31.77,31.73,31.75,35600.0,24.7027,24.7261,24.6949,24.7105,35600.0
2013-08-02 12:20:00,31.75,31.8,31.74,31.79,317000.0,24.7105,24.7494,24.7027,24.7416,317000.0
2013-08-02 12:25:00,31.79,31.79,31.76,31.79,130000.0,24.7416,24.7416,24.7183,24.7416,130000.0
2013-08-02 12:30:00,31.79,31.83,31.77,31.81,79000.0,24.7416,24.7727,24.7261,24.7572,79000.0
2013-08-02 12:35:00,31.81,31.81,31.78,31.8,52500.0,24.7572,24.7572,24.7338,24.7494,52500.0
2013-08-02 12:40:00,31.8,31.82,31.8,31.81,35900.0,24.7494,24.765,24.7494,24.7572,35900.0
2013-08-02 12:45:00,31.82,31.85,31.8,31.85,50500.0,24.765,24.7883,24.7494,24.7883,50500.0
2013-08-02 12:50:00,31.85,31.85,31.83,31.83,29100.0,24.7883,24.7883,24.7727,24.7727,29100.0
2013-08-02 12:55:00,31.84,31.86,31.83,31.86,33200.0,24.7805,24.7961,24.7727,24.7961,33200.0
2013-08-02 13:00:00,31.86,31.86,31.85,31.86,47900.0,24.7961,24.7961,24.7883,24.7961,47900.0
2013-08-02 13:05:00,31.86,31.88,31.86,31.87,52800.0,24.7961,24.8117,24.7961,24.8039,52800.0
2013-08-02 13:10:00,31.87,31.88,31.85,31.88,49400.0,24.8039,24.8117,24.7883,24.8117,49400.0
2013-08-02 13:15:00,31.88,31.92,31.87,31.91,64100.0,24.8117,24.8428,24.8039,24.835,64100.0
2013-08-02 13:20:00,31.9,31.92,31.9,31.92,27600.0,24.8272,24.8428,24.8272,24.8428,27600.0
2013-08-02 13:25:00,31.92,31.93,31.91,31.92,48000.0,24.8428,24.8506,24.835,24.8428,48000.0
2013-08-02 13:30:00,31.92,31.92,31.88,31.9,58900.0,24.8428,24.8428,24.8117,24.8272,58900.0
2013-08-02 13:35:00,31.89,31.9,31.89,31.9,29600.0,24.8194,24.8272,24.8194,24.8272,29600.0
2013-08-02 13:40:00,31.9,31.91,31.86,31.86,70700.0,24.8272,24.835,24.7961,24.7961,70700.0
2013-08-02 13:45:00,31.87,31.87,31.81,31.81,53000.0,24.8039,24.8039,24.7572,24.7572,53000.0
2013-08-02 13:50:00,31.82,31.82,31.79,31.8,36500.0,24.765,24.765,24.7416,24.7494,36500.0
2013-08-02 13:55:00,31.79,31.82,31.79,31.81,47900.0,24.7416,24.765,24.7416,24.7572,47900.0
2013-08-02 14:00:00,31.82,31.82,31.79,31.8,62700.0,24.765,24.765,24.7416,24.7494,62700.0
2013-08-02 14:05:00,31.8,31.83,31.79,31.82,88800.0,24.7494,24.7727,24.7416,24.765,88800.0
2013-08-02 14:10:00,31.82,31.84,31.81,31.83,53300.0,24.765,24.7805,24.7572,24.7727,53300.0
2013-08-02 14:15:00,31.83,31.85,31.83,31.85,19200.0,24.7727,24.7883,24.7727,24.7883,19200.0
2013-08-02 14:20:00,31.85,31.86,31.83,31.85,52600.0,24.7883,24.7961,24.7727,24.7883,52600.0
2013-08-02 14:25:00,31.85,31.88,31.83,31.87,60900.0,24.7883,24.8117,24.7727,24.8039,60900.0
2013-08-02 14:30:00,31.88,31.89,31.86,31.89,43300.0,24.8117,24.8194,24.7961,24.8194,43300.0
2013-08-02 14:35:00,31.89,31.92,31.87,31.91,74800.0,24.8194,24.8428,24.8039,24.835,74800.0
2013-08-02 14:40:00,31.92,31.93,31.9,31.93,40000.0,24.8428,24.8506,24.8272,24.8506,40000.0
2013-08-02 14:45:00,31.93,31.93,31.9,31.9,70100.0,24.8506,24.8506,24.8272,24.8272,70100.0
2013-08-02 14:50:00,31.9,31.91,31.88,31.88,60300.0,24.8272,24.835,24.8117,24.8117,60300.0
2013-08-02 14:55:00,31.89,31.91,31.88,31.89,53900.0,24.8194,24.835,24.8117,24.8194,53900.0
2013-08-02 15:00:00,31.89,31.92,31.89,31.92,55600.0,24.8194,24.8428,24.8194,24.8428,55600.0
2013-08-02 15:05:00,31.92,31.93,31.91,31.92,58600.0,24.8428,24.8506,24.835,24.8428,58600.0
2013-08-02 15:10:00,31.92,31.92,31.91,31.92,22900.0,24.8428,24.8428,24.835,24.8428,22900.0
2013-08-02 15:15:00,31.93,31.93,31.84,31.84,138900.0,24.8506,24.8506,24.7805,24.7805,138900.0
2013-08-02 15:20:00,31.85,31.86,31.84,31.86,35500.0,24.7883,24.7961,24.7805,24.7961,35500.0
2013-08-02 15:25:00,31.85,31.89,31.85,31.87,68600.0,24.7883,24.8194,24.7883,24.8039,68600.0
2013-08-02 15:30:00,31.88,31.91,31.86,31.89,74300.0,24.8117,24.835,24.7961,24.8194,74300.0
2013-08-02 15:35:00,31.89,31.91,31.88,31.9,78100.0,24.8194,24.835,24.8117,24.8272,78100.0
2013-08-02 15:40:00,31.9,31.92,31.89,31.92,68800.0,24.8272,24.8428,24.8194,24.8428,68800.0
2013-08-02 15:45:00,31.92,31.95,31.91,31.91,152500.0,24.8428,24.8661,24.835,24.835,152500.0
2013-08-02 15:50:00,31.92,32.0,31.91,31.95,365500.0,24.8428,24.9051,24.835,24.8661,365500.0
2013-08-02 15:55:00,31.95,31.96,31.92,31.94,428400.0,24.8661,24.8739,24.8428,24.8584,428400.0
2013-08-05 09:30:00,31.76,31.81,31.66,31.8,195600.0,24.7183,24.7572,24.6404,24.7494,195600.0
2013-08-05 09:35:00,31.81,31.86,31.71,31.82,100800.0,24.7572,24.7961,24.6794,24.765,100800.0
2013-08-05 09:40:00,31.82,31.83,31.68,31.72,128700.0,24.765,24.7727,24.656,24.6871,128700.0
2013-08-05 09:45:00,31.71,31.73,31.65,31.67,111800.0,24.6794,24.6949,24.6327,24.6482,111800.0
2013-08-05 09:50:00,31.66,31.69,31.63,31.65,79000.0,24.6404,24.6638,24.6171,24.6327,79000.0
2013-08-05 09:55:00,31.65,31.67,31.58,31.61,85000.0,24.6327,24.6482,24.5782,24.6015,85000.0
2013-08-05 10:00:00,31.61,31.62,31.58,31.61,103200.0,24.6015,24.6093,24.5782,24.6015,103200.0
2013-08-05 10:05:00,31.61,31.62,31.57,31.57,79300.0,24.6015,24.6093,24.5704,24.5704,79300.0
2013-08-05 10:10:00,31.57,31.58,31.55,31.56,98700.0,24.5704,24.5782,24.5548,24.5626,98700.0
2013-08-05 10:15:00,31.56,31.57,31.48,31.52,203800.0,24.5626,24.5704,24.5004,24.5315,203800.0
2013-08-05 10:20:00,31.52,31.56,31.51,31.52,106200.0,24.5315,24.5626,24.5237,24.5315,106200.0
2013-08-05 10:25:00,31.51,31.57,31.51,31.57,29600.0,24.5237,24.5704,24.5237,24.5704,29600.0
2013-08-05 10:30:00,31.56,31.6,31.56,31.6,58000.0,24.5626,24.5937,24.5626,24.5937,58000.0
2013-08-05 10:35:00,31.6,31.61,31.55,31.56,76400.0,24.5937,24.6015,24.5548,24.5626,76400.0
2013-08-05 10:40:00,31.57,31.62,31.57,31.62,28900.0,24.5704,24.6093,24.5704,24.6093,28900.0
2013-08-05 10:45:00,31.62,31.64,31.6,31.64,62300.0,24.6093,24.6249,24.5937,24.6249,62300.0
2013-08-05 10:50:00,31.64,31.65,31.62,31.63,47300.0,24.6249,24.6327,24.6093,24.6171,47300.0
2013-08-05 10:55:00,31.62,31.63,31.59,31.61,100000.0,24.6093,24.6171,24.586,24.6015,100000.0
2013-08-05 11:00:00,31.62,31.66,31.61,31.63,50000.0,24.6093,24.6404,24.6015,24.6171,50000.0
2013-08-05 11:05:00,31.64,31.65,31.6,31.65,49000.0,24.6249,24.6327,24.5937,24.6327,49000.0
2013-08-05 11:10:00,31.64,31.65,31.63,31.65,25100.0,24.6249,24.6327,24.6171,24.6327,25100.0
2013-08-05 11:15:00,31.65,31.67,31.63,31.67,48900.0,24.6327,24.6482,24.6171,24.6482,48900.0
2013-08-05 11:20:00,31.67,31.7,31.65,31.69,48600.0,24.6482,24.6716,24.6327,24.6638,48600.0
2013-08-05 11:25:00,31.7,31.74,31.69,31.7,51300.0,24.6716,24.7027,24.6638,24.6716,51300.0
2013-08-05 11:30:00,31.71,31.73,31.69,31.71,90300.0,24.6794,24.6949,24.6638,24.6794,90300.0
2013-08-05 11:35:00,31.71,31.74,31.7,31.71,49400.0,24.6794,24.7027,24.6716,24.6794,49400.0
2013-08-05 11:40:00,31.71,31.74,31.71,31.73,31700.0,24.6794,24.7027,24.6794,24.6949,31700.0
2013-08-05 11:45:00,31.74,31.74,31.71,31.73,38600.0,24.7027,24.7027,24.6794,24.6949,38600.0
2013-08-05 11:50:00,31.73,31.73,31.7,31.7,40000.0,24.6949,24.6949,24.6716,24.6716,40000.0
2013-08-05 11:55:00,31.71,31.72,31.7,31.71,28400.0,24.6794,24.6871,24.6716,24.6794,28400.0
2013-08-05 12:00:00,31.71,31.72,31.69,31.72,77200.0,24.6794,24.6871,24.6638,24.6871,77200.0
2013-08-05 12:05:00,31.73,31.73,31.7,31.72,29800.0,24.6949,24.6949,24.6716,24.6871,29800.0
2013-08-05 12:10:00,31.72,31.74,31.71,31.74,14500.0,24.6871,24.7027,24.6794,24.7027,14500.0
2013-08-05 12:15:00,31.74,31.74,31.73,31.74,16200.0,24.7027,24.7027,24.6949,24.7027,16200.0
2013-08-05 12:20:00,31.74,31.76,31.73,31.76,37000.0,24.7027,24.7183,24.6949,24.7183,37000.0
2013-08-05 12:25:00,31.76,31.76,31.72,31.73,31700.0,24.7183,24.7183,24.6871,24.6949,31700.0
2013-08-05 12:30:00,31.73,31.74,31.69,31.71,65900.0,24.6949,24.7027,24.6638,24.6794,65900.0
2013-08-05 12:35:00,31.71,31.72,31.69,31.72,56000.0,24.6794,24.6871,24.6638,24.6871,56000.0
2013-08-05 12:40:00,31.71,31.73,31.7,31.72,41800.0,24.6794,24.6949,24.6716,24.6871,41800.0
2013-08-05 12:45:00,31.72,31.72,31.7,31.72,24900.0,24.6871,24.6871,24.6716,24.6871,24900.0
2013-08-05 12:50:00,31.72,31.73,31.7,31.72,44500.0,24.6871,24.6949,24.6716,24.6871,44500.0
2013-08-05 12:55:00,31.72,31.75,31.71,31.75,22700.0,24.6871,24.7105,24.6794,24.7105,22700.0
2013-08-05 13:00:00,31.74,31.75,31.72,31.73,54800.0,24.7027,24.7105,24.6871,24.6949,54800.0
2013-08-05 13:05:00,31.74,31.75,31.69,31.71,63000.0,24.7027,24.7105,24.6638,24.6794,63000.0
2013-08-05 13:10:00,31.71,31.72,31.7,31.72,48000.0,24.6794,24.6871,24.6716,24.6871,48000.0
2013-08-05 13:15:00,31.73,31.76,31.72,31.75,46200.0,24.6949,24.7183,24.6871,24.7105,46200.0
2013-08-05 13:20:00,31.75,31.77,31.74,31.77,54900.0,24.7105,24.7261,24.7027,24.7261,54900.0
2013-08-05 13:25:00,31.77,31.77,31.73,31.74,32700.0,24.7261,24.7261,24.6949,24.7027,32700.0
2013-08-05 13:30:00,31.74,31.76,31.73,31.74,47100.0,24.7027,24.7183,24.6949,24.7027,47100.0
2013-08-05 13:35:00,31.75,31.75,31.73,31.73,34400.0,24.7105,24.7105,24.6949,24.6949,34400.0
2013-08-05 13:40:00,31.73,31.76,31.73,31.75,32700.0,24.6949,24.7183,24.6949,24.7105,32700.0
2013-08-05 13:45:00,31.75,31.76,31.74,31.75,28400.0,24.7105,24.7183,24.7027,24.7105,28400.0
2013-08-05 13:50:00,31.74,31.79,31.74,31.78,40900.0,24.7027,24.7416,24.7027,24.7338,40900.0
2013-08-05 13:55:00,31.78,31.8,31.76,31.76,100300.0,24.7338,24.7494,24.7183,24.7183,100300.0
2013-08-05 14:00:00,31.76,31.76,31.72,31.75,70700.0,24.7183,24.7183,24.6871,24.7105,70700.0
2013-08-05 14:05:00,31.75,31.77,31.74,31.75,57200.0,24.7105,24.7261,24.7027,24.7105,57200.0
2013-08-05 14:10:00,31.74,31.75,31.72,31.73,33900.0,24.7027,24.7105,24.6871,24.6949,33900.0
2013-08-05 14:15:00,31.72,31.74,31.72,31.72,43000.0,24.6871,24.7027,24.6871,24.6871,43000.0
2013-08-05 14:20:00,31.71,31.73,31.7,31.71,32900.0,24.6794,24.6949,24.6716,24.6794,32900.0
2013-08-05 14:25:00,31.71,31.72,31.69,31.72,40700.0,24.6794,24.6871,24.6638,24.6871,40700.0
2013-08-05 14:30:00,31.72,31.73,31.71,31.72,33400.0,24.6871,24.6949,24.6794,24.6871,33400.0
2013-08-05 14:35:00,31.73,31.75,31.72,31.75,18000.0,24.6949,24.7105,24.6871,24.7105,18000.0
2013-08-05 14:40:00,31.75,31.75,31.72,31.74,35900.0,24.7105,24.7105,24.6871,24.7027,35900.0
2013-08-05 14:45:00,31.74,31.75,31.72,31.72,38800.0,24.7027,24.7105,24.6871,24.6871,38800.0
2013-08-05 14:50:00,31.72,31.74,31.71,31.74,55100.0,24.6871,24.7027,24.6794,24.7027,55100.0
2013-08-05 14:55:00,31.74,31.75,31.73,31.74,33200.0,24.7027,24.7105,24.6949,24.7027,33200.0
2013-08-05 15:00:00,31.74,31.76,31.73,31.75,44700.0,24.7027,24.7183,24.6949,24.7105,44700.0
2013-08-05 15:05:00,31.75,31.77,31.74,31.76,122000.0,24.7105,24.7261,24.7027,24.7183,122000.0
2013-08-05 15:10:00,31.75,31.75,31.74,31.74,30700.0,24.7105,24.7105,24.7027,24.7027,30700.0
2013-08-05 15:15:00,31.75,31.76,31.74,31.75,31600.0,24.7105,24.7183,24.7027,24.7105,31600.0
2013-08-05 15:20:00,31.76,31.77,31.74,31.75,67900.0,24.7183,24.7261,24.7027,24.7105,67900.0
2013-08-05 15:25:00,31.76,31.76,31.73,31.76,95000.0,24.7183,24.7183,24.6949,24.7183,95000.0
2013-08-05 15:30:00,31.76,31.79,31.75,31.77,111500.0,24.7183,24.7416,24.7105,24.7261,111500.0
2013-08-05 15:35:00,31.78,31.79,31.77,31.78,95500.0,24.7338,24.7416,24.7261,24.7338,95500.0
2013-08-05 15:40:00,31.78,31.79,31.77,31.78,65700.0,24.7338,24.7416,24.7261,24.7338,65700.0
2013-08-05 15:45:00,31.79,31.79,31.74,31.77,107500.0,24.7416,24.7416,24.7027,24.7261,107500.0
2013-08-05 15:50:00,31.77,31.79,31.74,31.74,180100.0,24.7261,24.7416,24.7027,24.7027,180100.0
2013-08-05 15:55:00,31.74,31.79,31.74,31.77,258800.0,24.7027,24.7416,24.7027,24.7261,258800.0
2013-08-06 09:30:00,31.53,31.66,31.5,31.62,167600.0,24.5393,24.6404,24.5159,24.6093,167600.0
2013-08-06 09:35:00,31.62,31.65,31.59,31.62,91000.0,24.6093,24.6327,24.586,24.6093,91000.0
2013-08-06 09:40:00,31.61,31.62,31.57,31.57,89500.0,24.6015,24.6093,24.5704,24.5704,89500.0
2013-08-06 09:45:00,31.57,31.67,31.57,31.65,64100.0,24.5704,24.6482,24.5704,24.6327,64100.0
2013-08-06 09:50:00,31.65,31.66,31.6,31.64,105000.0,24.6327,24.6404,24.5937,24.6249,105000.0
2013-08-06 09:55:00,31.62,31.63,31.56,31.56,91800.0,24.6093,24.6171,24.5626,24.5626,91800.0
2013-08-06 10:00:00,31.57,31.59,31.55,31.56,71800.0,24.5704,24.586,24.5548,24.5626,71800.0
2013-08-06 10:05:00,31.55,31.59,31.54,31.56,49900.0,24.5548,24.586,24.547,24.5626,49900.0
2013-08-06 10:10:00,31.56,31.6,31.52,31.56,75500.0,24.5626,24.5937,24.5315,24.5626,75500.0
2013-08-06 10:15:00,31.57,31.59,31.55,31.56,102100.0,24.5704,24.586,24.5548,24.5626,102100.0
2013-08-06 10:20:00,31.56,31.58,31.52,31.54,93200.0,24.5626,24.5782,24.5315,24.547,93200.0
2013-08-06 10:25:00,31.54,31.6,31.54,31.58,66500.0,24.547,24.5937,24.547,24.5782,66500.0
2013-08-06 10:30:00,31.58,31.6,31.55,31.58,104100.0,24.5782,24.5937,24.5548,24.5782,104100.0
2013-08-06 10:35:00,31.59,31.6,31.57,31.59,66700.0,24.586,24.5937,24.5704,24.586,66700.0
2013-08-06 10:40:00,31.58,31.72,31.56,31.71,142900.0,24.5782,24.6871,24.5626,24.6794,142900.0
2013-08-06 10:45:00,31.71,31.72,31.64,31.72,92300.0,24.6794,24.6871,24.6249,24.6871,92300.0
2013-08-06 10:50:00,31.72,31.73,31.69,31.71,74900.0,24.6871,24.6949,24.6638,24.6794,74900.0
2013-08-06 10:55:00,31.71,31.73,31.67,31.68,110400.0,24.6794,24.6949,24.6482,24.656,110400.0
2013-08-06 11:00:00,31.68,31.68,31.63,31.66,87300.0,24.656,24.656,24.6171,24.6404,87300.0
2013-08-06 11:05:00,31.65,31.66,31.63,31.63,35500.0,24.6327,24.6404,24.6171,24.6171,35500.0
2013-08-06 11:10:00,31.64,31.66,31.63,31.65,143900.0,24.6249,24.6404,24.6171,24.6327,143900.0
2013-08-06 11:15:00,31.65,31.66,31.64,31.64,57400.0,24.6327,24.6404,24.6249,24.6249,57400.0
2013-08-06 11:20:00,31.65,31.65,31.61,31.64,69300.0,24.6327,24.6327,24.6015,24.6249,69300.0
2013-08-06 11:25:00,31.63,31.64,31.59,31.6,80800.0,24.6171,24.6249,24.586,24.5937,80800.0
2013-08-06 11:30:00,31.61,31.63,31.6,31.63,112000.0,24.6015,24.6171,24.5937,24.6171,112000.0
2013-08-06 11:35:00,31.63,31.63,31.62,31.63,17400.0,24.6171,24.6171,24.6093,24.6171,17400.0
2013-08-06 11:40:00,31.63,31.68,31.63,31.68,78100.0,24.6171,24.656,24.6171,24.656,78100.0
2013-08-06 11:45:00,31.68,31.71,31.67,31.71,74500.0,24.656,24.6794,24.6482,24.6794,74500.0
2013-08-06 11:50:00,31.71,31.74,31.7,31.74,111700.0,24.6794,24.7027,24.6716,24.7027,111700.0
2013-08-06 11:55:00,31.73,31.75,31.73,31.74,27300.0,24.6949,24.7105,24.6949,24.7027,27300.0
2013-08-06 12:00:00,31.75,31.75,31.74,31.75,49200.0,24.7105,24.7105,24.7027,24.7105,49200.0
2013-08-06 12:05:00,31.75,31.75,31.7,31.71,95300.0,24.7105,24.7105,24.6716,24.6794,95300.0
2013-08-06 12:10:00,31.72,31.72,31.7,31.71,32000.0,24.6871,24.6871,24.6716,24.6794,32000.0
2013-08-06 12:15:00,31.7,31.71,31.69,31.71,64700.0,24.6716,24.6794,24.6638,24.6794,64700.0
2013-08-06 12:20:00,31.71,31.75,31.71,31.75,50200.0,24.6794,24.7105,24.6794,24.7105,50200.0
2013-08-06 12:25:00,31.75,31.76,31.74,31.76,32700.0,24.7105,24.7183,24.7027,24.7183,32700.0
2013-08-06 12:30:00,31.76,31.8,31.76,31.79,41300.0,24.7183,24.7494,24.7183,24.7416,41300.0
2013-08-06 12:35:00,31.79,31.79,31.76,31.76,54900.0,24.7416,24.7416,24.7183,24.7183,54900.0
2013-08-06 12:40:00,31.77,31.82,31.76,31.82,78500.0,24.7261,24.765,24.7183,24.765,78500.0
2013-08-06 12:45:00,31.82,31.83,31.81,31.83,66000.0,24.765,24.7727,24.7572,24.7727,66000.0
2013-08-06 12:50:00,31.83,31.83,31.82,31.82,37000.0,24.7727,24.7727,24.765,24.765,37000.0
2013-08-06 12:55:00,31.83,31.84,31.82,31.84,39700.0,24.7727,24.7805,24.765,24.7805,39700.0
2013-08-06 13:00:00,31.83,31.88,31.83,31.87,100800.0,24.7727,24.8117,24.7727,24.8039,100800.0
2013-08-06 13:05:00,31.87,31.89,31.86,31.87,58200.0,24.8039,24.8194,24.7961,24.8039,58200.0
2013-08-06 13:10:00,31.87,31.87,31.83,31.84,33900.0,24.8039,24.8039,24.7727,24.7805,33900.0
2013-08-06 13:15:00,31.84,31.85,31.83,31.85,28100.0,24.7805,24.7883,24.7727,24.7883,28100.0
2013-08-06 13:20:00,31.85,31.87,31.84,31.85,42700.0,24.7883,24.8039,24.7805,24.7883,42700.0
2013-08-06 13:25:00,31.85,31.86,31.83,31.84,47100.0,24.7883,24.7961,24.7727,24.7805,47100.0
2013-08-06 13:30:00,31.83,31.84,31.82,31.83,44800.0,24.7727,24.7805,24.765,24.7727,44800.0
2013-08-06 13:35:00,31.82,31.83,31.81,31.83,51600.0,24.765,24.7727,24.7572,24.7727,51600.0
2013-08-06 13:40:00,31.82,31.83,31.82,31.82,30500.0,24.765,24.7727,24.765,24.765,30500.0
2013-08-06 13:45:00,31.82,31.83,31.81,31.82,27600.0,24.765,24.7727,24.7572,24.765,27600.0
2013-08-06 13:50:00,31.81,31.82,31.79,31.8,90100.0,24.7572,24.765,24.7416,24.7494,90100.0
2013-08-06 13:55:00,31.8,31.8,31.79,31.79,33500.0,24.7494,24.7494,24.7416,24.7416,33500.0
2013-08-06 14:00:00,31.8,31.8,31.76,31.78,56100.0,24.7494,24.7494,24.7183,24.7338,56100.0
2013-08-06 14:05:00,31.78,31.78,31.74,31.74,52800.0,24.7338,24.7338,24.7027,24.7027,52800.0
2013-08-06 14:10:00,31.75,31.79,31.75,31.79,55300.0,24.7105,24.7416,24.7105,24.7416,55300.0
2013-08-06 14:15:00,31.79,31.79,31.75,31.77,38000.0,24.7416,24.7416,24.7105,24.7261,38000.0
2013-08-06 14:20:00,31.77,31.8,31.76,31.8,40000.0,24.7261,24.7494,24.7183,24.7494,40000.0
2013-08-06 14:25:00,31.8,31.83,31.8,31.82,72500.0,24.7494,24.7727,24.7494,24.765,72500.0
2013-08-06 14:30:00,31.82,31.83,31.81,31.82,48100.0,24.765,24.7727,24.7572,24.765,48100.0
2013-08-06 14:35:00,31.82,31.84,31.82,31.84,53100.0,24.765,24.7805,24.765,24.7805,53100.0
2013-08-06 14:40:00,31.84,31.84,31.81,31.82,82900.0,24.7805,24.7805,24.7572,24.765,82900.0
2013-08-06 14:45:00,31.81,31.86,31.8,31.84,110000.0,24.7572,24.7961,24.7494,24.7805,110000.0
2013-08-06 14:50:00,31.84,31.87,31.84,31.87,77500.0,24.7805,24.8039,24.7805,24.8039,77500.0
2013-08-06 14:55:00,31.87,31.9,31.87,31.89,66600.0,24.8039,24.8272,24.8039,24.8194,66600.0
2013-08-06 15:00:00,31.89,31.91,31.86,31.9,138400.0,24.8194,24.835,24.7961,24.8272,138400.0
2013-08-06 15:05:00,31.91,31.91,31.86,31.87,106800.0,24.835,24.835,24.7961,24.8039,106800.0
2013-08-06 15:10:00,31.87,31.88,31.83,31.88,108700.0,24.8039,24.8117,24.7727,24.8117,108700.0
2013-08-06 15:15:00,31.88,31.9,31.86,31.9,113600.0,24.8117,24.8272,24.7961,24.8272,113600.0
2013-08-06 15:20:00,31.9,31.92,31.88,31.88,118800.0,24.8272,24.8428,24.8117,24.8117,118800.0
2013-08-06 15:25:00,31.88,31.89,31.86,31.87,58600.0,24.8117,24.8194,24.7961,24.8039,58600.0
2013-08-06 15:30:00,31.86,31.87,31.84,31.85,87100.0,24.7961,24.8039,24.7805,24.7883,87100.0
2013-08-06 15:35:00,31.84,31.87,31.84,31.87,78800.0,24.7805,24.8039,24.7805,24.8039,78800.0
2013-08-06 15:40:00,31.87,31.9,31.87,31.89,91500.0,24.8039,24.8272,24.8039,24.8194,91500.0
2013-08-06 15:45:00,31.89,31.89,31.87,31.87,118300.0,24.8194,24.8194,24.8039,24.8039,118300.0
2013-08-06 15:50:00,31.87,31.88,31.82,31.83,170500.0,24.8039,24.8117,24.765,24.7727,170500.0
2013-08-06 15:55:00,31.83,31.86,31.81,31.86,330500.0,24.7727,24.7961,24.7572,24.7961,330500.0
2013-08-07 09:30:00,31.51,31.91,31.49,31.65,210700.0,24.5237,24.835,24.5081,24.6327,210700.0
2013-08-07 09:35:00,31.65,31.7,31.61,31.7,94600.0,24.6327,24.6716,24.6015,24.6716,94600.0
2013-08-07 09:40:00,31.69,31.69,31.45,31.53,308700.0,24.6638,24.6638,24.477,24.5393,308700.0
2013-08-07 09:45:00,31.54,31.65,31.54,31.56,150000.0,24.547,24.6327,24.547,24.5626,150000.0
2013-08-07 09:50:00,31.56,31.57,31.47,31.5,107900.0,24.5626,24.5704,24.4926,24.5159,107900.0
2013-08-07 09:55:00,31.5,31.5,31.36,31.43,288200.0,24.5159,24.5159,24.407,24.4614,288200.0
2013-08-07 10:00:00,31.43,31.43,31.31,31.33,191200.0,24.4614,24.4614,24.368,24.3836,191200.0
2013-08-07 10:05:00,31.33,31.47,31.32,31.46,163400.0,24.3836,24.4926,24.3758,24.4848,163400.0
2013-08-07 10:10:00,31.47,31.47,31.32,31.36,173300.0,24.4926,24.4926,24.3758,24.407,173300.0
2013-08-07 10:15:00,31.36,31.47,31.36,31.46,167300.0,24.407,24.4926,24.407,24.4848,167300.0
2013-08-07 10:20:00,31.47,31.52,31.45,31.46,161200.0,24.4926,24.5315,24.477,24.4848,161200.0
2013-08-07 10:25:00,31.46,31.5,31.42,31.5,169800.0,24.4848,24.5159,24.4537,24.5159,169800.0
2013-08-07 10:30:00,31.5,31.53,31.45,31.52,112800.0,24.5159,24.5393,24.477,24.5315,112800.0
2013-08-07 10:35:00,31.53,31.61,31.49,31.61,241500.0,24.5393,24.6015,24.5081,24.6015,241500.0
2013-08-07 10:40:00,31.61,31.62,31.57,31.57,110200.0,24.6015,24.6093,24.5704,24.5704,110200.0
2013-08-07 10:45:00,31.57,31.58,31.49,31.53,90200.0,24.5704,24.5782,24.5081,24.5393,90200.0
2013-08-07 10:50:00,31.53,31.53,31.47,31.5,68700.0,24.5393,24.5393,24.4926,24.5159,68700.0
2013-08-07 10:55:00,31.49,31.51,31.47,31.49,96300.0,24.5081,24.5237,24.4926,24.5081,96300.0
2013-08-07 11:00:00,31.49,31.5,31.44,31.45,130300.0,24.5081,24.5159,24.4692,24.477,130300.0
2013-08-07 11:05:00,31.46,31.49,31.45,31.48,102800.0,24.4848,24.5081,24.477,24.5004,102800.0
2013-08-07 11:10:00,31.48,31.52,31.47,31.52,44400.0,24.5004,24.5315,24.4926,24.5315,44400.0
2013-08-07 11:15:00,31.51,31.53,31.43,31.43,131700.0,24.5237,24.5393,24.4614,24.4614,131700.0
2013-08-07 11:20:00,31.44,31.46,31.43,31.43,112200.0,24.4692,24.4848,24.4614,24.4614,112200.0
2013-08-07 11:25:00,31.44,31.46,31.42,31.42,55400.0,24.4692,24.4848,24.4537,24.4537,55400.0
2013-08-07 11:30:00,31.42,31.42,31.36,31.37,97500.0,24.4537,24.4537,24.407,24.4147,97500.0
2013-08-07 11:35:00,31.37,31.43,31.37,31.43,61600.0,24.4147,24.4614,24.4147,24.4614,61600.0
2013-08-07 11:40:00,31.43,31.43,31.39,31.41,95200.0,24.4614,24.4614,24.4303,24.4459,95200.0
2013-08-07 11:45:00,31.41,31.42,31.38,31.4,74100.0,24.4459,24.4537,24.4225,24.4381,74100.0
2013-08-07 11:50:00,31.4,31.4,31.35,31.35,90600.0,24.4381,24.4381,24.3992,24.3992,90600.0
2013-08-07 11:55:00,31.35,31.39,31.34,31.38,150200.0,24.3992,24.4303,24.3914,24.4225,150200.0
2013-08-07 12:00:00,31.38,31.38,31.31,31.35,146000.0,24.4225,24.4225,24.368,24.3992,146000.0
2013-08-07 12:05:00,31.35,31.38,31.35,31.36,47100.0,24.3992,24.4225,24.3992,24.407,47100.0
2013-08-07 12:10:00,31.37,31.4,31.36,31.4,43300.0,24.4147,24.4381,24.407,24.4381,43300.0
2013-08-07 12:15:00,31.4,31.42,31.38,31.41,172900.0,24.4381,24.4537,24.4225,24.4459,172900.0
2013-08-07 12:20:00,31.42,31.43,31.41,31.42,83100.0,24.4537,24.4614,24.4459,24.4537,83100.0
2013-08-07 12:25:00,31.42,31.42,31.41,31.41,18600.0,24.4537,24.4537,24.4459,24.4459,18600.0
2013-08-07 12:30:00,31.42,31.44,31.41,31.44,36700.0,24.4537,24.4692,24.4459,24.4692,36700.0
2013-08-07 12:35:00,31.44,31.49,31.44,31.49,86300.0,24.4692,24.5081,24.4692,24.5081,86300.0
2013-08-07 12:40:00,31.49,31.49,31.46,31.47,56200.0,24.5081,24.5081,24.4848,24.4926,56200.0
2013-08-07 12:45:00,31.47,31.48,31.46,31.46,53500.0,24.4926,24.5004,24.4848,24.4848,53500.0
2013-08-07 12:50:00,31.46,31.46,31.43,31.44,56800.0,24.4848,24.4848,24.4614,24.4692,56800.0
2013-08-07 12:55:00,31.45,31.46,31.44,31.44,53400.0,24.477,24.4848,24.4692,24.4692,53400.0
2013-08-07 13:00:00,31.44,31.45,31.39,31.43,164900.0,24.4692,24.477,24.4303,24.4614,164900.0
2013-08-07 13:05:00,31.42,31.43,31.41,31.42,47500.0,24.4537,24.4614,24.4459,24.4537,47500.0
2013-08-07 13:10:00,31.42,31.44,31.41,31.43,85500.0,24.4537,24.4692,24.4459,24.4614,85500.0
2013-08-07 13:15:00,31.43,31.44,31.39,31.39,56900.0,24.4614,24.4692,24.4303,24.4303,56900.0
2013-08-07 13:20:00,31.39,31.4,31.38,31.4,74200.0,24.4303,24.4381,24.4225,24.4381,74200.0
2013-08-07 13:25:00,31.39,31.42,31.38,31.38,85300.0,24.4303,24.4537,24.4225,24.4225,85300.0
2013-08-07 13:30:00,31.38,31.39,31.35,31.36,143700.0,24.4225,24.4303,24.3992,24.407,143700.0
2013-08-07 13:35:00,31.35,31.38,31.35,31.37,92200.0,24.3992,24.4225,24.3992,24.4147,92200.0
2013-08-07 13:40:00,31.37,31.37,31.34,31.35,101100.0,24.4147,24.4147,24.3914,24.3992,101100.0
2013-08-07 13:45:00,31.35,31.36,31.32,31.35,91900.0,24.3992,24.407,24.3758,24.3992,91900.0
2013-08-07 13:50:00,31.35,31.35,31.33,31.33,100000.0,24.3992,24.3992,24.3836,24.3836,100000.0
2013-08-07 13:55:00,31.34,31.35,31.33,31.35,67500.0,24.3914,24.3992,24.3836,24.3992,67500.0
2013-08-07 14:00:00,31.35,31.37,31.34,31.36,43700.0,24.3992,24.4147,24.3914,24.407,43700.0
2013-08-07 14:05:00,31.36,31.36,31.32,31.32,68600.0,24.407,24.407,24.3758,24.3758,68600.0
2013-08-07 14:10:00,31.32,31.33,31.32,31.32,191800.0,24.3758,24.3836,24.3758,24.3758,191800.0
2013-08-07 14:15:00,31.32,31.33,31.24,31.25,190200.0,24.3758,24.3836,24.3136,24.3213,190200.0
2013-08-07 14:20:00,31.25,31.26,31.16,31.18,181500.0,24.3213,24.3291,24.2513,24.2669,181500.0
2013-08-07 14:25:00,31.18,31.19,31.15,31.17,124500.0,24.2669,24.2746,24.2435,24.2591,124500.0
2013-08-07 14:30:00,31.17,31.19,31.14,31.15,114000.0,24.2591,24.2746,24.2357,24.2435,114000.0
2013-08-07 14:35:00,31.15,31.28,31.14,31.27,212200.0,24.2435,24.3447,24.2357,24.3369,212200.0
2013-08-07 14:40:00,31.28,31.29,31.19,31.19,107100.0,24.3447,24.3525,24.2746,24.2746,107100.0
2013-08-07 14:45:00,31.19,31.22,31.17,31.18,84300.0,24.2746,24.298,24.2591,24.2669,84300.0
2013-08-07 14:50:00,31.17,31.21,31.16,31.2,193600.0,24.2591,24.2902,24.2513,24.2824,193600.0
2013-08-07 14:55:00,31.21,31.25,31.19,31.25,178900.0,24.2902,24.3213,24.2746,24.3213,178900.0
2013-08-07 15:00:00,31.25,31.31,31.24,31.31,69700.0,24.3213,24.368,24.3136,24.368,69700.0
2013-08-07 15:05:00,31.31,31.32,31.3,31.3,246000.0,24.368,24.3758,24.3603,24.3603,246000.0
2013-08-07 15:10:00,31.3,31.35,31.3,31.33,183600.0,24.3603,24.3992,24.3603,24.3836,183600.0
2013-08-07 15:15:00,31.34,31.35,31.33,31.35,68700.0,24.3914,24.3992,24.3836,24.3992,68700.0
2013-08-07 15:20:00,31.35,31.35,31.3,31.3,126100.0,24.3992,24.3992,24.3603,24.3603,126100.0
2013-08-07 15:25:00,31.3,31.32,31.28,31.29,114100.0,24.3603,24.3758,24.3447,24.3525,114100.0
2013-08-07 15:30:00,31.3,31.3,31.24,31.28,191100.0,24.3603,24.3603,24.3136,24.3447,191100.0
2013-08-07 15:35:00,31.28,31.32,31.28,31.32,100200.0,24.3447,24.3758,24.3447,24.3758,100200.0
2013-08-07 15:40:00,31.32,31.37,31.31,31.37,124000.0,24.3758,24.4147,24.368,24.4147,124000.0
2013-08-07 15:45:00,31.36,31.36,31.29,31.3,257200.0,24.407,24.407,24.3525,24.3603,257200.0
2013-08-07 15:50:00,31.3,31.32,31.24,31.28,270900.0,24.3603,24.3758,24.3136,24.3447,270900.0
2013-08-07 15:55:00,31.27,31.3,31.25,31.25,292300.0,24.3369,24.3603,24.3213,24.3213,292300.0
2013-08-08 09:30:00,31.98,31.98,31.73,31.74,988100.0,24.8895,24.8895,24.6949,24.7027,988100.0
2013-08-08 09:35:00,31.74,32.0,31.57,31.96,447000.0,24.7027,24.9051,24.5704,24.8739,447000.0
2013-08-08 09:40:00,31.97,32.3,31.94,32.18,1205300.0,24.8817,25.1385,24.8584,25.0451,1205300.0
2013-08-08 09:45:00,32.19,32.84,32.19,32.79,912800.0,25.0529,25.5588,25.0529,25.5199,912800.0
2013-08-08 09:50:00,32.79,32.91,32.32,32.41,722600.0,25.5199,25.6133,25.1541,25.2242,722600.0
2013-08-08 09:55:00,32.41,32.5,32.35,32.41,340200.0,25.2242,25.2942,25.1775,25.2242,340200.0
2013-08-08 10:00:00,32.41,32.5,32.41,32.47,350400.0,25.2242,25.2942,25.2242,25.2709,350400.0
2013-08-08 10:05:00,32.47,32.53,32.28,32.3,780100.0,25.2709,25.3175,25.123,25.1385,780100.0
2013-08-08 10:10:00,32.29,32.3,32.19,32.3,347700.0,25.1308,25.1385,25.0529,25.1385,347700.0
2013-08-08 10:15:00,32.3,32.36,32.24,32.35,249400.0,25.1385,25.1852,25.0918,25.1775,249400.0
2013-08-08 10:20:00,32.35,32.51,32.34,32.45,563900.0,25.1775,25.302,25.1697,25.2553,563900.0
2013-08-08 10:25:00,32.45,32.51,32.44,32.45,347300.0,25.2553,25.302,25.2475,25.2553,347300.0
2013-08-08 10:30:00,32.45,32.47,32.36,32.43,442200.0,25.2553,25.2709,25.1852,25.2397,442200.0
2013-08-08 10:35:00,32.44,32.47,32.4,32.41,361000.0,25.2475,25.2709,25.2164,25.2242,361000.0
2013-08-08 10:40:00,32.4,32.44,32.4,32.4,274000.0,25.2164,25.2475,25.2164,25.2164,274000.0
2013-08-08 10:45:00,32.4,32.43,32.4,32.4,172900.0,25.2164,25.2397,25.2164,25.2164,172900.0
2013-08-08 10:50:00,32.4,32.49,32.39,32.48,235000.0,25.2164,25.2864,25.2086,25.2786,235000.0
2013-08-08 10:55:00,32.47,32.48,32.4,32.42,278900.0,25.2709,25.2786,25.2164,25.2319,278900.0
2013-08-08 11:00:00,32.41,32.42,32.31,32.36,174900.0,25.2242,25.2319,25.1463,25.1852,174900.0
2013-08-08 11:05:00,32.36,32.45,32.36,32.45,227200.0,25.1852,25.2553,25.1852,25.2553,227200.0
2013-08-08 11:10:00,32.45,32.45,32.37,32.37,152600.0,25.2553,25.2553,25.193,25.193,152600.0
2013-08-08 11:15:00,32.38,32.41,32.37,32.37,143300.0,25.2008,25.2242,25.193,25.193,143300.0
2013-08-08 11:20:00,32.37,32.38,32.31,32.33,144400.0,25.193,25.2008,25.1463,25.1619,144400.0
2013-08-08 11:25:00,32.34,32.34,32.32,32.32,54800.0,25.1697,25.1697,25.1541,25.1541,54800.0
2013-08-08 11:30:00,32.33,32.4,32.33,32.38,168300.0,25.1619,25.2164,25.1619,25.2008,168300.0
2013-08-08 11:35:00,32.39,32.41,32.37,32.41,83300.0,25.2086,25.2242,25.193,25.2242,83300.0
2013-08-08 11:40:00,32.41,32.43,32.38,32.4,102100.0,25.2242,25.2397,25.2008,25.2164,102100.0
2013-08-08 11:45:00,32.4,32.42,32.39,32.41,68900.0,25.2164,25.2319,25.2086,25.2242,68900.0
2013-08-08 11:50:00,32.41,32.41,32.37,32.39,181100.0,25.2242,25.2242,25.193,25.2086,181100.0
2013-08-08 11:55:00,32.38,32.46,32.38,32.46,192000.0,25.2008,25.2631,25.2008,25.2631,192000.0
2013-08-08 12:00:00,32.46,32.56,32.45,32.55,265400.0,25.2631,25.3409,25.2553,25.3331,265400.0
2013-08-08 12:05:00,32.55,32.6,32.54,32.59,149000.0,25.3331,25.372,25.3253,25.3642,149000.0
2013-08-08 12:10:00,32.59,32.62,32.57,32.61,153800.0,25.3642,25.3876,25.3487,25.3798,153800.0
2013-08-08 12:15:00,32.61,32.69,32.61,32.69,299900.0,25.3798,25.4421,25.3798,25.4421,299900.0
2013-08-08 12:20:00,32.7,32.71,32.66,32.68,254200.0,25.4499,25.4576,25.4187,25.4343,254200.0
2013-08-08 12:25:00,32.69,32.74,32.66,32.73,71000.0,25.4421,25.481,25.4187,25.4732,71000.0
2013-08-08 12:30:00,32.72,32.78,32.69,32.75,142500.0,25.4654,25.5121,25.4421,25.4888,142500.0
2013-08-08 12:35:00,32.74,32.79,32.73,32.74,348600.0,25.481,25.5199,25.4732,25.481,348600.0
2013-08-08 12:40:00,32.74,32.81,32.74,32.77,159700.0,25.481,25.5355,25.481,25.5043,159700.0
2013-08-08 12:45:00,32.78,32.83,32.67,32.68,200200.0,25.5121,25.551,25.4265,25.4343,200200.0
2013-08-08 12:50:00,32.67,32.72,32.67,32.7,54700.0,25.4265,25.4654,25.4265,25.4499,54700.0
2013-08-08 12:55:00,32.71,32.74,32.7,32.74,57400.0,25.4576,25.481,25.4499,25.481,57400.0
2013-08-08 13:00:00,32.74,32.78,32.74,32.77,101200.0,25.481,25.5121,25.481,25.5043,101200.0
2013-08-08 13:05:00,32.77,32.77,32.73,32.76,330700.0,25.5043,25.5043,25.4732,25.4966,330700.0
2013-08-08 13:10:00,32.76,32.76,32.75,32.76,60400.0,25.4966,25.4966,25.4888,25.4966,60400.0
2013-08-08 13:15:00,32.76,32.77,32.71,32.71,86100.0,25.4966,25.5043,25.4576,25.4576,86100.0
2013-08-08 13:20:00,32.71,32.73,32.64,32.7,80200.0,25.4576,25.4732,25.4032,25.4499,80200.0
2013-08-08 13:25:00,32.7,32.71,32.64,32.69,120300.0,25.4499,25.4576,25.4032,25.4421,120300.0
2013-08-08 13:30:00,32.68,32.69,32.61,32.65,190700.0,25.4343,25.4421,25.3798,25.4109,190700.0
2013-08-08 13:35:00,32.65,32.66,32.54,32.55,142000.0,25.4109,25.4187,25.3253,25.3331,142000.0
2013-08-08 13:40:00,32.55,32.65,32.55,32.62,194100.0,25.3331,25.4109,25.3331,25.3876,194100.0
2013-08-08 13:45:00,32.62,32.68,32.61,32.67,177400.0,25.3876,25.4343,25.3798,25.4265,177400.0
2013-08-08 13:50:00,32.67,32.7,32.63,32.69,118500.0,25.4265,25.4499,25.3954,25.4421,118500.0
2013-08-08 13:55:00,32.69,32.71,32.65,32.69,166700.0,25.4421,25.4576,25.4109,25.4421,166700.0
2013-08-08 14:00:00,32.69,32.73,32.67,32.68,91000.0,25.4421,25.4732,25.4265,25.4343,91000.0
2013-08-08 14:05:00,32.69,32.69,32.61,32.61,99100.0,25.4421,25.4421,25.3798,25.3798,99100.0
2013-08-08 14:10:00,32.62,32.65,32.62,32.62,62300.0,25.3876,25.4109,25.3876,25.3876,62300.0
2013-08-08 14:15:00,32.63,32.64,32.61,32.63,63500.0,25.3954,25.4032,25.3798,25.3954,63500.0
2013-08-08 14:20:00,32.63,32.65,32.62,32.63,50100.0,25.3954,25.4109,25.3876,25.3954,50100.0
2013-08-08 14:25:00,32.64,32.7,32.63,32.7,113300.0,25.4032,25.4499,25.3954,25.4499,113300.0
2013-08-08 14:30:00,32.69,32.7,32.6,32.6,73900.0,25.4421,25.4499,25.372,25.372,73900.0
2013-08-08 14:35:00,32.6,32.61,32.56,32.58,44700.0,25.372,25.3798,25.3409,25.3565,44700.0
2013-08-08 14:40:00,32.58,32.64,32.56,32.61,177900.0,25.3565,25.4032,25.3409,25.3798,177900.0
2013-08-08 14:45:00,32.62,32.65,32.6,32.63,163800.0,25.3876,25.4109,25.372,25.3954,163800.0
2013-08-08 14:50:00,32.63,32.63,32.58,32.59,75200.0,25.3954,25.3954,25.3565,25.3642,75200.0
2013-08-08 14:55:00,32.58,32.6,32.57,32.6,99000.0,25.3565,25.372,25.3487,25.372,99000.0
2013-08-08 15:00:00,32.59,32.67,32.59,32.67,99100.0,25.3642,25.4265,25.3642,25.4265,99100.0
2013-08-08 15:05:00,32.67,32.69,32.66,32.69,54900.0,25.4265,25.4421,25.4187,25.4421,54900.0
2013-08-08 15:10:00,32.68,32.69,32.63,32.65,179000.0,25.4343,25.4421,25.3954,25.4109,179000.0
2013-08-08 15:15:00,32.65,32.67,32.63,32.63,68300.0,25.4109,25.4265,25.3954,25.3954,68300.0
2013-08-08 15:20:00,32.64,32.64,32.59,32.59,100900.0,25.4032,25.4032,25.3642,25.3642,100900.0
2013-08-08 15:25:00,32.59,32.6,32.58,32.59,71900.0,25.3642,25.372,25.3565,25.3642,71900.0
2013-08-08 15:30:00,32.58,32.65,32.58,32.65,273200.0,25.3565,25.4109,25.3565,25.4109,273200.0
2013-08-08 15:35:00,32.65,32.7,32.64,32.69,105400.0,25.4109,25.4499,25.4032,25.4421,105400.0
2013-08-08 15:40:00,32.69,32.73,32.69,32.7,199100.0,25.4421,25.4732,25.4421,25.4499,199100.0
2013-08-08 15:45:00,32.69,32.73,32.68,32.71,259200.0,25.4421,25.4732,25.4343,25.4576,259200.0
2013-08-08 15:50:00,32.7,32.72,32.68,32.7,294300.0,25.4499,25.4654,25.4343,25.4499,294300.0
2013-08-08 15:55:00,32.7,32.73,32.7,32.71,599100.0,25.4499,25.4732,25.4499,25.4576,599100.0
2013-08-09 09:30:00,32.43,32.66,32.43,32.57,336700.0,25.2397,25.4187,25.2397,25.3487,336700.0
2013-08-09 09:35:00,32.57,32.67,32.57,32.66,135800.0,25.3487,25.4265,25.3487,25.4187,135800.0
2013-08-09 09:40:00,32.66,32.7,32.63,32.66,130600.0,25.4187,25.4499,25.3954,25.4187,130600.0
2013-08-09 09:45:00,32.66,32.7,32.64,32.68,122000.0,25.4187,25.4499,25.4032,25.4343,122000.0
2013-08-09 09:50:00,32.69,32.69,32.57,32.58,124600.0,25.4421,25.4421,25.3487,25.3565,124600.0
2013-08-09 09:55:00,32.57,32.63,32.5,32.5,83700.0,25.3487,25.3954,25.2942,25.2942,83700.0
2013-08-09 10:00:00,32.51,32.53,32.4,32.41,149500.0,25.302,25.3175,25.2164,25.2242,149500.0
2013-08-09 10:05:00,32.41,32.47,32.34,32.4,140500.0,25.2242,25.2709,25.1697,25.2164,140500.0
2013-08-09 10:10:00,32.4,32.45,32.39,32.44,142600.0,25.2164,25.2553,25.2086,25.2475,142600.0
2013-08-09 10:15:00,32.45,32.47,32.34,32.35,136500.0,25.2553,25.2709,25.1697,25.1775,136500.0
2013-08-09 10:20:00,32.35,32.35,32.26,32.29,88400.0,25.1775,25.1775,25.1074,25.1308,88400.0
2013-08-09 10:25:00,32.29,32.32,32.25,32.31,71900.0,25.1308,25.1541,25.0996,25.1463,71900.0
2013-08-09 10:30:00,32.31,32.32,32.23,32.23,42800.0,25.1463,25.1541,25.0841,25.0841,42800.0
2013-08-09 10:35:00,32.23,32.24,32.17,32.19,133400.0,25.0841,25.0918,25.0374,25.0529,133400.0
2013-08-09 10:40:00,32.19,32.26,32.17,32.26,55600.0,25.0529,25.1074,25.0374,25.1074,55600.0
2013-08-09 10:45:00,32.26,32.27,32.17,32.19,253300.0,25.1074,25.1152,25.0374,25.0529,253300.0
2013-08-09 10:50:00,32.18,32.2,32.14,32.15,110500.0,25.0451,25.0607,25.014,25.0218,110500.0
2013-08-09 10:55:00,32.15,32.2,32.15,32.19,86400.0,25.0218,25.0607,25.0218,25.0529,86400.0
2013-08-09 11:00:00,32.19,32.19,32.12,32.13,73300.0,25.0529,25.0529,24.9985,25.0062,73300.0
2013-08-09 11:05:00,32.14,32.15,32.08,32.11,128600.0,25.014,25.0218,24.9673,24.9907,128600.0
2013-08-09 11:10:00,32.11,32.19,32.11,32.11,145300.0,24.9907,25.0529,24.9907,24.9907,145300.0
2013-08-09 11:15:00,32.12,32.13,32.06,32.06,134000.0,24.9985,25.0062,24.9518,24.9518,134000.0
2013-08-09 11:20:00,32.06,32.06,32.03,32.03,83300.0,24.9518,24.9518,24.9284,24.9284,83300.0
2013-08-09 11:25:00,32.03,32.04,31.97,32.0,118100.0,24.9284,24.9362,24.8817,24.9051,118100.0
2013-08-09 11:30:00,32.0,32.02,31.98,32.01,54400.0,24.9051,24.9206,24.8895,24.9128,54400.0
2013-08-09 11:35:00,32.0,32.04,31.99,32.04,51200.0,24.9051,24.9362,24.8973,24.9362,51200.0
2013-08-09 11:40:00,32.05,32.05,32.02,32.02,41500.0,24.944,24.944,24.9206,24.9206,41500.0
2013-08-09 11:45:00,32.03,32.1,32.02,32.1,180900.0,24.9284,24.9829,24.9206,24.9829,180900.0
2013-08-09 11:50:00,32.1,32.12,32.09,32.11,22100.0,24.9829,24.9985,24.9751,24.9907,22100.0
2013-08-09 11:55:00,32.11,32.15,32.1,32.13,50500.0,24.9907,25.0218,24.9829,25.0062,50500.0
2013-08-09 12:00:00,32.13,32.17,32.12,32.14,102000.0,25.0062,25.0374,24.9985,25.014,102000.0
2013-08-09 12:05:00,32.15,32.17,32.13,32.17,65100.0,25.0218,25.0374,25.0062,25.0374,65100.0
2013-08-09 12:10:00,32.17,32.2,32.16,32.19,22500.0,25.0374,25.0607,25.0296,25.0529,22500.0
2013-08-09 12:15:00,32.19,32.2,32.17,32.17,15600.0,25.0529,25.0607,25.0374,25.0374,15600.0
2013-08-09 12:20:00,32.18,32.23,32.17,32.2,126500.0,25.0451,25.0841,25.0374,25.0607,126500.0
2013-08-09 12:25:00,32.2,32.24,32.2,32.24,23600.0,25.0607,25.0918,25.0607,25.0918,23600.0
2013-08-09 12:30:00,32.24,32.27,32.24,32.27,65300.0,25.0918,25.1152,25.0918,25.1152,65300.0
2013-08-09 12:35:00,32.27,32.3,32.27,32.3,52300.0,25.1152,25.1385,25.1152,25.1385,52300.0
2013-08-09 12:40:00,32.3,32.31,32.27,32.27,52500.0,25.1385,25.1463,25.1152,25.1152,52500.0
2013-08-09 12:45:00,32.28,32.32,32.27,32.31,44000.0,25.123,25.1541,25.1152,25.1463,44000.0
2013-08-09 12:50:00,32.3,32.3,32.25,32.25,16000.0,25.1385,25.1385,25.0996,25.0996,16000.0
2013-08-09 12:55:00,32.25,32.26,32.23,32.23,26200.0,25.0996,25.1074,25.0841,25.0841,26200.0
2013-08-09 13:00:00,32.23,32.23,32.19,32.19,42900.0,25.0841,25.0841,25.0529,25.0529,42900.0
2013-08-09 13:05:00,32.2,32.2,32.14,32.15,63900.0,25.0607,25.0607,25.014,25.0218,63900.0
2013-08-09 13:10:00,32.15,32.15,32.12,32.12,53500.0,25.0218,25.0218,24.9985,24.9985,53500.0
2013-08-09 13:15:00,32.13,32.2,32.13,32.2,103100.0,25.0062,25.0607,25.0062,25.0607,103100.0
2013-08-09 13:20:00,32.2,32.23,32.19,32.19,75700.0,25.0607,25.0841,25.0529,25.0529,75700.0
2013-08-09 13:25:00,32.19,32.23,32.19,32.22,29600.0,25.0529,25.0841,25.0529,25.0763,29600.0
2013-08-09 13:30:00,32.23,32.25,32.21,32.22,42500.0,25.0841,25.0996,25.0685,25.0763,42500.0
2013-08-09 13:35:00,32.21,32.21,32.18,32.19,24300.0,25.0685,25.0685,25.0451,25.0529,24300.0
2013-08-09 13:40:00,32.18,32.21,32.18,32.2,27100.0,25.0451,25.0685,25.0451,25.0607,27100.0
2013-08-09 13:45:00,32.2,32.21,32.17,32.17,19900.0,25.0607,25.0685,25.0374,25.0374,19900.0
2013-08-09 13:50:00,32.17,32.2,32.17,32.2,38700.0,25.0374,25.0607,25.0374,25.0607,38700.0
2013-08-09 13:55:00,32.19,32.21,32.19,32.21,41800.0,25.0529,25.0685,25.0529,25.0685,41800.0
2013-08-09 14:00:00,32.2,32.22,32.19,32.2,46100.0,25.0607,25.0763,25.0529,25.0607,46100.0
2013-08-09 14:05:00,32.2,32.2,32.14,32.14,42100.0,25.0607,25.0607,25.014,25.014,42100.0
2013-08-09 14:10:00,32.14,32.15,32.13,32.14,11800.0,25.014,25.0218,25.0062,25.014,11800.0
2013-08-09 14:15:00,32.15,32.18,32.12,32.16,41300.0,25.0218,25.0451,24.9985,25.0296,41300.0
2013-08-09 14:20:00,32.16,32.18,32.16,32.18,34900.0,25.0296,25.0451,25.0296,25.0451,34900.0
2013-08-09 14:25:00,32.18,32.2,32.18,32.19,26000.0,25.0451,25.0607,25.0451,25.0529,26000.0
2013-08-09 14:30:00,32.2,32.2,32.14,32.15,26600.0,25.0607,25.0607,25.014,25.0218,26600.0
2013-08-09 14:35:00,32.14,32.15,32.07,32.09,78100.0,25.014,25.0218,24.9595,24.9751,78100.0
2013-08-09 14:40:00,32.08,32.13,32.08,32.13,46800.0,24.9673,25.0062,24.9673,25.0062,46800.0
2013-08-09 14:45:00,32.13,32.14,32.11,32.14,35000.0,25.0062,25.014,24.9907,25.014,35000.0
2013-08-09 14:50:00,32.14,32.15,32.11,32.12,55500.0,25.014,25.0218,24.9907,24.9985,55500.0
2013-08-09 14:55:00,32.12,32.15,32.11,32.15,65400.0,24.9985,25.0218,24.9907,25.0218,65400.0
2013-08-09 15:00:00,32.15,32.17,32.15,32.17,79500.0,25.0218,25.0374,25.0218,25.0374,79500.0
2013-08-09 15:05:00,32.17,32.17,32.16,32.17,65000.0,25.0374,25.0374,25.0296,25.0374,65000.0
2013-08-09 15:10:00,32.17,32.18,32.14,32.16,49000.0,25.0374,25.0451,25.014,25.0296,49000.0
2013-08-09 15:15:00,32.15,32.17,32.15,32.16,37800.0,25.0218,25.0374,25.0218,25.0296,37800.0
2013-08-09 15:20:00,32.16,32.19,32.15,32.16,91900.0,25.0296,25.0529,25.0218,25.0296,91900.0
2013-08-09 15:25:00,32.16,32.19,32.13,32.13,67200.0,25.0296,25.0529,25.0062,25.0062,67200.0
2013-08-09 15:30:00,32.14,32.14,32.09,32.1,124900.0,25.014,25.014,24.9751,24.9829,124900.0
2013-08-09 15:35:00,32.1,32.15,32.09,32.14,198600.0,24.9829,25.0218,24.9751,25.014,198600.0
2013-08-09 15:40:00,32.14,32.18,32.14,32.14,115000.0,25.014,25.0451,25.014,25.014,115000.0
2013-08-09 15:45:00,32.14,32.15,32.11,32.12,133900.0,25.014,25.0218,24.9907,24.9985,133900.0
2013-08-09 15:50:00,32.13,32.13,32.09,32.1,154000.0,25.0062,25.0062,24.9751,24.9829,154000.0
2013-08-09 15:55:00,32.11,32.16,32.1,32.16,327300.0,24.9907,25.0296,24.9829,25.0296,327300.0
2013-08-12 09:30:00,31.91,32.09,31.75,31.81,192700.0,24.835,24.9751,24.7105,24.7572,192700.0
2013-08-12 09:35:00,31.81,31.93,31.81,31.87,99500.0,24.7572,24.8506,24.7572,24.8039,99500.0
2013-08-12 09:40:00,31.86,31.91,31.79,31.86,154600.0,24.7961,24.835,24.7416,24.7961,154600.0
2013-08-12 09:45:00,31.87,31.93,31.86,31.9,193700.0,24.8039,24.8506,24.7961,24.8272,193700.0
2013-08-12 09:50:00,31.9,32.01,31.9,31.93,247500.0,24.8272,24.9128,24.8272,24.8506,247500.0
2013-08-12 09:55:00,31.93,32.0,31.93,31.95,276200.0,24.8506,24.9051,24.8506,24.8661,276200.0
2013-08-12 10:00:00,31.95,31.96,31.85,31.85,170600.0,24.8661,24.8739,24.7883,24.7883,170600.0
2013-08-12 10:05:00,31.85,31.93,31.8,31.9,163100.0,24.7883,24.8506,24.7494,24.8272,163100.0
2013-08-12 10:10:00,31.9,31.91,31.82,31.88,204400.0,24.8272,24.835,24.765,24.8117,204400.0
2013-08-12 10:15:00,31.88,31.92,31.87,31.88,73100.0,24.8117,24.8428,24.8039,24.8117,73100.0
2013-08-12 10:20:00,31.88,31.89,31.8,31.83,144000.0,24.8117,24.8194,24.7494,24.7727,144000.0
2013-08-12 10:25:00,31.83,31.84,31.8,31.81,123100.0,24.7727,24.7805,24.7494,24.7572,123100.0
2013-08-12 10:30:00,31.8,31.81,31.76,31.81,118000.0,24.7494,24.7572,24.7183,24.7572,118000.0
2013-08-12 10:35:00,31.81,31.84,31.79,31.81,165100.0,24.7572,24.7805,24.7416,24.7572,165100.0
2013-08-12 10:40:00,31.8,31.84,31.8,31.82,66800.0,24.7494,24.7805,24.7494,24.765,66800.0
2013-08-12 10:45:00,31.81,31.82,31.8,31.81,64200.0,24.7572,24.765,24.7494,24.7572,64200.0
2013-08-12 10:50:00,31.81,31.81,31.79,31.8,72300.0,24.7572,24.7572,24.7416,24.7494,72300.0
2013-08-12 10:55:00,31.8,31.8,31.76,31.77,99500.0,24.7494,24.7494,24.7183,24.7261,99500.0
2013-08-12 11:00:00,31.76,31.79,31.75,31.76,134300.0,24.7183,24.7416,24.7105,24.7183,134300.0
2013-08-12 11:05:00,31.76,31.77,31.73,31.74,82000.0,24.7183,24.7261,24.6949,24.7027,82000.0
2013-08-12 11:10:00,31.74,31.76,31.73,31.75,58500.0,24.7027,24.7183,24.6949,24.7105,58500.0
2013-08-12 11:15:00,31.75,31.77,31.73,31.77,79100.0,24.7105,24.7261,24.6949,24.7261,79100.0
2013-08-12 11:20:00,31.77,31.78,31.75,31.76,98800.0,24.7261,24.7338,24.7105,24.7183,98800.0
2013-08-12 11:25:00,31.77,31.77,31.73,31.74,73900.0,24.7261,24.7261,24.6949,24.7027,73900.0
2013-08-12 11:30:00,31.74,31.75,31.73,31.74,87500.0,24.7027,24.7105,24.6949,24.7027,87500.0
2013-08-12 11:35:00,31.74,31.76,31.73,31.76,107400.0,24.7027,24.7183,24.6949,24.7183,107400.0
2013-08-12 11:40:00,31.76,31.76,31.7,31.71,68400.0,24.7183,24.7183,24.6716,24.6794,68400.0
2013-08-12 11:45:00,31.7,31.71,31.6,31.6,247800.0,24.6716,24.6794,24.5937,24.5937,247800.0
2013-08-12 11:50:00,31.61,31.64,31.6,31.64,95800.0,24.6015,24.6249,24.5937,24.6249,95800.0
2013-08-12 11:55:00,31.64,31.72,31.63,31.72,91900.0,24.6249,24.6871,24.6171,24.6871,91900.0
2013-08-12 12:00:00,31.72,31.76,31.72,31.76,103500.0,24.6871,24.7183,24.6871,24.7183,103500.0
2013-08-12 12:05:00,31.76,31.79,31.75,31.78,83800.0,24.7183,24.7416,24.7105,24.7338,83800.0
2013-08-12 12:10:00,31.78,31.78,31.75,31.77,46800.0,24.7338,24.7338,24.7105,24.7261,46800.0
2013-08-12 12:15:00,31.77,31.8,31.76,31.8,75600.0,24.7261,24.7494,24.7183,24.7494,75600.0
2013-08-12 12:20:00,31.79,31.85,31.79,31.85,41800.0,24.7416,24.7883,24.7416,24.7883,41800.0
2013-08-12 12:25:00,31.85,31.85,31.82,31.84,53500.0,24.7883,24.7883,24.765,24.7805,53500.0
2013-08-12 12:30:00,31.85,31.89,31.85,31.87,109200.0,24.7883,24.8194,24.7883,24.8039,109200.0
2013-08-12 12:35:00,31.86,31.89,31.86,31.86,29900.0,24.7961,24.8194,24.7961,24.7961,29900.0
2013-08-12 12:40:00,31.86,31.9,31.85,31.89,62200.0,24.7961,24.8272,24.7883,24.8194,62200.0
2013-08-12 12:45:00,31.89,31.91,31.88,31.88,43000.0,24.8194,24.835,24.8117,24.8117,43000.0
2013-08-12 12:50:00,31.87,31.91,31.87,31.91,33500.0,24.8039,24.835,24.8039,24.835,33500.0
2013-08-12 12:55:00,31.91,31.91,31.9,31.91,22300.0,24.835,24.835,24.8272,24.835,22300.0
2013-08-12 13:00:00,31.91,31.92,31.88,31.88,49100.0,24.835,24.8428,24.8117,24.8117,49100.0
2013-08-12 13:05:00,31.88,31.9,31.87,31.89,37100.0,24.8117,24.8272,24.8039,24.8194,37100.0
2013-08-12 13:10:00,31.89,31.89,31.86,31.87,49800.0,24.8194,24.8194,24.7961,24.8039,49800.0
2013-08-12 13:15:00,31.87,31.87,31.84,31.86,79600.0,24.8039,24.8039,24.7805,24.7961,79600.0
2013-08-12 13:20:00,31.87,31.9,31.86,31.87,118900.0,24.8039,24.8272,24.7961,24.8039,118900.0
2013-08-12 13:25:00,31.87,31.87,31.85,31.85,31700.0,24.8039,24.8039,24.7883,24.7883,31700.0
2013-08-12 13:30:00,31.85,31.86,31.83,31.86,189200.0,24.7883,24.7961,24.7727,24.7961,189200.0
2013-08-12 13:35:00,31.86,31.87,31.83,31.83,80500.0,24.7961,24.8039,24.7727,24.7727,80500.0
2013-08-12 13:40:00,31.84,31.86,31.83,31.86,73300.0,24.7805,24.7961,24.7727,24.7961,73300.0
2013-08-12 13:45:00,31.86,31.86,31.8,31.81,63800.0,24.7961,24.7961,24.7494,24.7572,63800.0
2013-08-12 13:50:00,31.81,31.83,31.79,31.83,144900.0,24.7572,24.7727,24.7416,24.7727,144900.0
2013-08-12 13:55:00,31.83,31.87,31.82,31.86,90700.0,24.7727,24.8039,24.765,24.7961,90700.0
2013-08-12 14:00:00,31.86,31.86,31.84,31.85,44400.0,24.7961,24.7961,24.7805,24.7883,44400.0
2013-08-12 14:05:00,31.85,31.86,31.84,31.86,31300.0,24.7883,24.7961,24.7805,24.7961,31300.0
2013-08-12 14:10:00,31.86,31.86,31.82,31.82,32400.0,24.7961,24.7961,24.765,24.765,32400.0
2013-08-12 14:15:00,31.82,31.84,31.82,31.82,54500.0,24.765,24.7805,24.765,24.765,54500.0
2013-08-12 14:20:00,31.82,31.83,31.82,31.82,41100.0,24.765,24.7727,24.765,24.765,41100.0
2013-08-12 14:25:00,31.82,31.82,31.77,31.77,74100.0,24.765,24.765,24.7261,24.7261,74100.0
2013-08-12 14:30:00,31.78,31.78,31.74,31.75,107900.0,24.7338,24.7338,24.7027,24.7105,107900.0
2013-08-12 14:35:00,31.74,31.76,31.72,31.76,123200.0,24.7027,24.7183,24.6871,24.7183,123200.0
2013-08-12 14:40:00,31.76,31.82,31.76,31.8,274200.0,24.7183,24.765,24.7183,24.7494,274200.0
2013-08-12 14:45:00,31.8,31.82,31.79,31.82,74200.0,24.7494,24.765,24.7416,24.765,74200.0
2013-08-12 14:50:00,31.82,31.82,31.79,31.8,53400.0,24.765,24.765,24.7416,24.7494,53400.0
2013-08-12 14:55:00,31.8,31.81,31.8,31.81,43400.0,24.7494,24.7572,24.7494,24.7572,43400.0
2013-08-12 15:00:00,31.81,31.81,31.79,31.8,52300.0,24.7572,24.7572,24.7416,24.7494,52300.0
2013-08-12 15:05:00,31.8,31.82,31.79,31.82,64700.0,24.7494,24.765,24.7416,24.765,64700.0
2013-08-12 15:10:00,31.82,31.86,31.8,31.85,113000.0,24.765,24.7961,24.7494,24.7883,113000.0
2013-08-12 15:15:00,31.85,31.87,31.84,31.87,43500.0,24.7883,24.8039,24.7805,24.8039,43500.0
2013-08-12 15:20:00,31.87,31.88,31.85,31.86,86300.0,24.8039,24.8117,24.7883,24.7961,86300.0
2013-08-12 15:25:00,31.85,31.89,31.85,31.89,45000.0,24.7883,24.8194,24.7883,24.8194,45000.0
2013-08-12 15:30:00,31.89,31.9,31.84,31.84,110400.0,24.8194,24.8272,24.7805,24.7805,110400.0
2013-08-12 15:35:00,31.85,31.87,31.84,31.86,65600.0,24.7883,24.8039,24.7805,24.7961,65600.0
2013-08-12 15:40:00,31.86,31.9,31.86,31.9,97000.0,24.7961,24.8272,24.7961,24.8272,97000.0
2013-08-12 15:45:00,31.9,31.93,31.89,31.9,125500.0,24.8272,24.8506,24.8194,24.8272,125500.0
2013-08-12 15:50:00,31.89,31.92,31.88,31.88,131500.0,24.8194,24.8428,24.8117,24.8117,131500.0
2013-08-12 15:55:00,31.88,31.9,31.85,31.87,337100.0,24.8117,24.8272,24.7883,24.8039,337100.0
2013-08-13 09:30:00,31.98,32.07,31.89,32.07,203600.0,24.8895,24.9595,24.8194,24.9595,203600.0
2013-08-13 09:35:00,32.06,32.09,31.99,32.05,174300.0,24.9518,24.9751,24.8973,24.944,174300.0
2013-08-13 09:40:00,32.05,32.22,32.03,32.22,374100.0,24.944,25.0763,24.9284,25.0763,374100.0
2013-08-13 09:45:00,32.22,32.29,32.21,32.27,251200.0,25.0763,25.1308,25.0685,25.1152,251200.0
2013-08-13 09:50:00,32.27,32.27,32.18,32.22,221900.0,25.1152,25.1152,25.0451,25.0763,221900.0
2013-08-13 09:55:00,32.22,32.22,32.08,32.13,112800.0,25.0763,25.0763,24.9673,25.0062,112800.0
2013-08-13 10:00:00,32.13,32.13,32.0,32.0,168000.0,25.0062,25.0062,24.9051,24.9051,168000.0
2013-08-13 10:05:00,32.0,32.05,32.0,32.04,253100.0,24.9051,24.944,24.9051,24.9362,253100.0
2013-08-13 10:10:00,32.04,32.08,32.0,32.02,211000.0,24.9362,24.9673,24.9051,24.9206,211000.0
2013-08-13 10:15:00,32.01,32.03,31.97,32.01,157700.0,24.9128,24.9284,24.8817,24.9128,157700.0
2013-08-13 10:20:00,32.01,32.05,31.97,32.04,83400.0,24.9128,24.944,24.8817,24.9362,83400.0
2013-08-13 10:25:00,32.03,32.09,32.02,32.09,71000.0,24.9284,24.9751,24.9206,24.9751,71000.0
2013-08-13 10:30:00,32.09,32.1,32.04,32.09,104300.0,24.9751,24.9829,24.9362,24.9751,104300.0
2013-08-13 10:35:00,32.1,32.15,32.08,32.15,64800.0,24.9829,25.0218,24.9673,25.0218,64800.0
2013-08-13 10:40:00,32.15,32.18,32.14,32.15,64500.0,25.0218,25.0451,25.014,25.0218,64500.0
2013-08-13 10:45:00,32.15,32.21,32.15,32.2,58600.0,25.0218,25.0685,25.0218,25.0607,58600.0
2013-08-13 10:50:00,32.21,32.21,32.12,32.13,110200.0,25.0685,25.0685,24.9985,25.0062,110200.0
2013-08-13 10:55:00,32.13,32.18,32.11,32.16,41800.0,25.0062,25.0451,24.9907,25.0296,41800.0
2013-08-13 11:00:00,32.15,32.19,32.14,32.18,118200.0,25.0218,25.0529,25.014,25.0451,118200.0
2013-08-13 11:05:00,32.17,32.2,32.15,32.19,59900.0,25.0374,25.0607,25.0218,25.0529,59900.0
2013-08-13 11:10:00,32.2,32.22,32.17,32.17,102400.0,25.0607,25.0763,25.0374,25.0374,102400.0
2013-08-13 11:15:00,32.18,32.2,32.16,32.2,56700.0,25.0451,25.0607,25.0296,25.0607,56700.0
2013-08-13 11:20:00,32.2,32.23,32.19,32.23,66800.0,25.0607,25.0841,25.0529,25.0841,66800.0
2013-08-13 11:25:00,32.22,32.26,32.22,32.24,65800.0,25.0763,25.1074,25.0763,25.0918,65800.0
2013-08-13 11:30:00,32.24,32.3,32.24,32.3,57100.0,25.0918,25.1385,25.0918,25.1385,57100.0
2013-08-13 11:35:00,32.3,32.32,32.26,32.26,65200.0,25.1385,25.1541,25.1074,25.1074,65200.0
2013-08-13 11:40:00,32.27,32.29,32.22,32.22,61500.0,25.1152,25.1308,25.0763,25.0763,61500.0
2013-08-13 11:45:00,32.23,32.25,32.2,32.2,48700.0,25.0841,25.0996,25.0607,25.0607,48700.0
2013-08-13 11:50:00,32.2,32.21,32.16,32.16,49000.0,25.0607,25.0685,25.0296,25.0296,49000.0
2013-08-13 11:55:00,32.16,32.18,32.14,32.17,63200.0,25.0296,25.0451,25.014,25.0374,63200.0
2013-08-13 12:00:00,32.16,32.17,32.12,32.12,85600.0,25.0296,25.0374,24.9985,24.9985,85600.0
2013-08-13 12:05:00,32.12,32.16,32.12,32.12,58400.0,24.9985,25.0296,24.9985,24.9985,58400.0
2013-08-13 12:10:00,32.12,32.16,32.11,32.12,158500.0,24.9985,25.0296,24.9907,24.9985,158500.0
2013-08-13 12:15:00,32.12,32.18,32.12,32.17,57000.0,24.9985,25.0451,24.9985,25.0374,57000.0
2013-08-13 12:20:00,32.17,32.19,32.14,32.14,77900.0,25.0374,25.0529,25.014,25.014,77900.0
2013-08-13 12:25:00,32.14,32.21,32.14,32.18,55900.0,25.014,25.0685,25.014,25.0451,55900.0
2013-08-13 12:30:00,32.18,32.24,32.18,32.23,55800.0,25.0451,25.0918,25.0451,25.0841,55800.0
2013-08-13 12:35:00,32.23,32.26,32.22,32.26,33000.0,25.0841,25.1074,25.0763,25.1074,33000.0
2013-08-13 12:40:00,32.26,32.28,32.24,32.25,45400.0,25.1074,25.123,25.0918,25.0996,45400.0
2013-08-13 12:45:00,32.26,32.3,32.26,32.28,29600.0,25.1074,25.1385,25.1074,25.123,29600.0
2013-08-13 12:50:00,32.28,32.3,32.27,32.27,39100.0,25.123,25.1385,25.1152,25.1152,39100.0
2013-08-13 12:55:00,32.28,32.29,32.23,32.25,41700.0,25.123,25.1308,25.0841,25.0996,41700.0
2013-08-13 13:00:00,32.25,32.27,32.23,32.26,135400.0,25.0996,25.1152,25.0841,25.1074,135400.0
2013-08-13 13:05:00,32.24,32.26,32.23,32.26,24900.0,25.0918,25.1074,25.0841,25.1074,24900.0
2013-08-13 13:10:00,32.26,32.26,32.23,32.24,62200.0,25.1074,25.1074,25.0841,25.0918,62200.0
2013-08-13 13:15:00,32.23,32.23,32.2,32.2,32300.0,25.0841,25.0841,25.0607,25.0607,32300.0
2013-08-13 13:20:00,32.21,32.24,32.2,32.2,27000.0,25.0685,25.0918,25.0607,25.0607,27000.0
2013-08-13 13:25:00,32.2,32.25,32.2,32.21,29900.0,25.0607,25.0996,25.0607,25.0685,29900.0
2013-08-13 13:30:00,32.21,32.21,32.15,32.16,30100.0,25.0685,25.0685,25.0218,25.0296,30100.0
2013-08-13 13:35:00,32.15,32.16,32.13,32.14,22700.0,25.0218,25.0296,25.0062,25.014,22700.0
2013-08-13 13:40:00,32.15,32.15,32.11,32.11,36100.0,25.0218,25.0218,24.9907,24.9907,36100.0
2013-08-13 13:45:00,32.11,32.13,32.11,32.12,28700.0,24.9907,25.0062,24.9907,24.9985,28700.0
2013-08-13 13:50:00,32.12,32.15,32.12,32.13,35000.0,24.9985,25.0218,24.9985,25.0062,35000.0
2013-08-13 13:55:00,32.14,32.16,32.13,32.13,41200.0,25.014,25.0296,25.0062,25.0062,41200.0
2013-08-13 14:00:00,32.13,32.14,32.09,32.1,63900.0,25.0062,25.014,24.9751,24.9829,63900.0
2013-08-13 14:05:00,32.09,32.13,32.09,32.13,43300.0,24.9751,25.0062,24.9751,25.0062,43300.0
2013-08-13 14:10:00,32.13,32.15,32.12,32.15,20800.0,25.0062,25.0218,24.9985,25.0218,20800.0
2013-08-13 14:15:00,32.15,32.16,32.14,32.16,26100.0,25.0218,25.0296,25.014,25.0296,26100.0
2013-08-13 14:20:00,32.16,32.17,32.11,32.11,59600.0,25.0296,25.0374,24.9907,24.9907,59600.0
2013-08-13 14:25:00,32.11,32.12,32.1,32.12,32800.0,24.9907,24.9985,24.9829,24.9985,32800.0
2013-08-13 14:30:00,32.12,32.12,32.02,32.02,65400.0,24.9985,24.9985,24.9206,24.9206,65400.0
2013-08-13 14:35:00,32.02,32.02,32.0,32.0,38500.0,24.9206,24.9206,24.9051,24.9051,38500.0
2013-08-13 14:40:00,32.0,32.04,31.99,32.03,78600.0,24.9051,24.9362,24.8973,24.9284,78600.0
2013-08-13 14:45:00,32.03,32.08,32.03,32.06,42000.0,24.9284,24.9673,24.9284,24.9518,42000.0
2013-08-13 14:50:00,32.07,32.11,32.05,32.11,150100.0,24.9595,24.9907,24.944,24.9907,150100.0
2013-08-13 14:55:00,32.11,32.11,32.04,32.06,97700.0,24.9907,24.9907,24.9362,24.9518,97700.0
2013-08-13 15:00:00,32.06,32.08,32.05,32.07,77700.0,24.9518,24.9673,24.944,24.9595,77700.0
2013-08-13 15:05:00,32.07,32.09,32.06,32.09,55800.0,24.9595,24.9751,24.9518,24.9751,55800.0
2013-08-13 15:10:00,32.09,32.12,32.09,32.11,63000.0,24.9751,24.9985,24.9751,24.9907,63000.0
2013-08-13 15:15:00,32.1,32.12,32.08,32.11,57500.0,24.9829,24.9985,24.9673,24.9907,57500.0
2013-08-13 15:20:00,32.12,32.19,32.1,32.18,213500.0,24.9985,25.0529,24.9829,25.0451,213500.0
2013-08-13 15:25:00,32.18,32.19,32.14,32.14,69900.0,25.0451,25.0529,25.014,25.014,69900.0
2013-08-13 15:30:00,32.15,32.16,32.12,32.13,68700.0,25.0218,25.0296,24.9985,25.0062,68700.0
2013-08-13 15:35:00,32.14,32.16,32.09,32.14,83800.0,25.014,25.0296,24.9751,25.014,83800.0
2013-08-13 15:40:00,32.14,32.18,32.12,32.13,79500.0,25.014,25.0451,24.9985,25.0062,79500.0
2013-08-13 15:45:00,32.13,32.15,32.11,32.13,65600.0,25.0062,25.0218,24.9907,25.0062,65600.0
2013-08-13 15:50:00,32.13,32.13,32.09,32.11,86000.0,25.0062,25.0062,24.9751,24.9907,86000.0
2013-08-13 15:55:00,32.11,32.11,32.08,32.08,150800.0,24.9907,24.9907,24.9673,24.9673,150800.0
2013-08-14 09:30:00,31.95,31.99,31.86,31.87,140700.0,24.8661,24.8973,24.7961,24.8039,140700.0
2013-08-14 09:35:00,31.87,31.92,31.78,31.89,83300.0,24.8039,24.8428,24.7338,24.8194,83300.0
2013-08-14 09:40:00,31.89,31.91,31.83,31.83,109200.0,24.8194,24.835,24.7727,24.7727,109200.0
2013-08-14 09:45:00,31.83,31.85,31.8,31.83,86200.0,24.7727,24.7883,24.7494,24.7727,86200.0
2013-08-14 09:50:00,31.82,31.83,31.72,31.76,108200.0,24.765,24.7727,24.6871,24.7183,108200.0
2013-08-14 09:55:00,31.76,31.76,31.71,31.72,101900.0,24.7183,24.7183,24.6794,24.6871,101900.0
2013-08-14 10:00:00,31.72,31.75,31.69,31.71,138700.0,24.6871,24.7105,24.6638,24.6794,138700.0
2013-08-14 10:05:00,31.71,31.71,31.66,31.69,106900.0,24.6794,24.6794,24.6404,24.6638,106900.0
2013-08-14 10:10:00,31.69,31.69,31.64,31.68,169700.0,24.6638,24.6638,24.6249,24.656,169700.0
2013-08-14 10:15:00,31.68,31.69,31.65,31.66,97500.0,24.656,24.6638,24.6327,24.6404,97500.0
2013-08-14 10:20:00,31.66,31.78,31.65,31.78,150400.0,24.6404,24.7338,24.6327,24.7338,150400.0
2013-08-14 10:25:00,31.77,31.8,31.74,31.79,142400.0,24.7261,24.7494,24.7027,24.7416,142400.0
2013-08-14 10:30:00,31.79,31.8,31.76,31.77,153900.0,24.7416,24.7494,24.7183,24.7261,153900.0
2013-08-14 10:35:00,31.77,31.77,31.73,31.74,86200.0,24.7261,24.7261,24.6949,24.7027,86200.0
2013-08-14 10:40:00,31.74,31.78,31.73,31.77,59600.0,24.7027,24.7338,24.6949,24.7261,59600.0
2013-08-14 10:45:00,31.78,31.78,31.74,31.75,103900.0,24.7338,24.7338,24.7027,24.7105,103900.0
2013-08-14 10:50:00,31.75,31.79,31.75,31.78,38700.0,24.7105,24.7416,24.7105,24.7338,38700.0
2013-08-14 10:55:00,31.79,31.84,31.78,31.82,92200.0,24.7416,24.7805,24.7338,24.765,92200.0
2013-08-14 11:00:00,31.82,31.89,31.81,31.88,130400.0,24.765,24.8194,24.7572,24.8117,130400.0
2013-08-14 11:05:00,31.88,31.93,31.88,31.88,85700.0,24.8117,24.8506,24.8117,24.8117,85700.0
2013-08-14 11:10:00,31.89,31.9,31.85,31.87,91600.0,24.8194,24.8272,24.7883,24.8039,91600.0
2013-08-14 11:15:00,31.87,31.88,31.85,31.86,38400.0,24.8039,24.8117,24.7883,24.7961,38400.0
2013-08-14 11:20:00,31.87,31.87,31.84,31.85,54000.0,24.8039,24.8039,24.7805,24.7883,54000.0
2013-08-14 11:25:00,31.85,31.89,31.83,31.89,68900.0,24.7883,24.8194,24.7727,24.8194,68900.0
2013-08-14 11:30:00,31.89,31.94,31.87,31.93,126300.0,24.8194,24.8584,24.8039,24.8506,126300.0
2013-08-14 11:35:00,31.93,31.93,31.85,31.86,80500.0,24.8506,24.8506,24.7883,24.7961,80500.0
2013-08-14 11:40:00,31.86,31.87,31.81,31.82,57100.0,24.7961,24.8039,24.7572,24.765,57100.0
2013-08-14 11:45:00,31.82,31.83,31.77,31.79,82900.0,24.765,24.7727,24.7261,24.7416,82900.0
2013-08-14 11:50:00,31.79,31.8,31.77,31.77,47700.0,24.7416,24.7494,24.7261,24.7261,47700.0
2013-08-14 11:55:00,31.78,31.79,31.75,31.75,45700.0,24.7338,24.7416,24.7105,24.7105,45700.0
2013-08-14 12:00:00,31.76,31.79,31.74,31.79,41500.0,24.7183,24.7416,24.7027,24.7416,41500.0
2013-08-14 12:05:00,31.79,31.8,31.75,31.76,50500.0,24.7416,24.7494,24.7105,24.7183,50500.0
2013-08-14 12:10:00,31.76,31.78,31.75,31.77,45500.0,24.7183,24.7338,24.7105,24.7261,45500.0
2013-08-14 12:15:00,31.77,31.83,31.77,31.83,51000.0,24.7261,24.7727,24.7261,24.7727,51000.0
2013-08-14 12:20:00,31.83,31.83,31.79,31.82,33800.0,24.7727,24.7727,24.7416,24.765,33800.0
2013-08-14 12:25:00,31.82,31.82,31.81,31.82,39500.0,24.765,24.765,24.7572,24.765,39500.0
2013-08-14 12:30:00,31.82,31.82,31.8,31.81,88300.0,24.765,24.765,24.7494,24.7572,88300.0
2013-08-14 12:35:00,31.82,31.82,31.78,31.79,44500.0,24.765,24.765,24.7338,24.7416,44500.0
2013-08-14 12:40:00,31.78,31.81,31.78,31.8,17900.0,24.7338,24.7572,24.7338,24.7494,17900.0
2013-08-14 12:45:00,31.8,31.81,31.78,31.79,58700.0,24.7494,24.7572,24.7338,24.7416,58700.0
2013-08-14 12:50:00,31.79,31.79,31.77,31.78,52100.0,24.7416,24.7416,24.7261,24.7338,52100.0
2013-08-14 12:55:00,31.78,31.8,31.78,31.79,9900.0,24.7338,24.7494,24.7338,24.7416,9900.0
2013-08-14 13:00:00,31.8,31.81,31.77,31.81,47900.0,24.7494,24.7572,24.7261,24.7572,47900.0
2013-08-14 13:05:00,31.81,31.85,31.81,31.85,20400.0,24.7572,24.7883,24.7572,24.7883,20400.0
2013-08-14 13:10:00,31.85,31.85,31.79,31.79,34600.0,24.7883,24.7883,24.7416,24.7416,34600.0
2013-08-14 13:15:00,31.79,31.85,31.79,31.85,30900.0,24.7416,24.7883,24.7416,24.7883,30900.0
2013-08-14 13:20:00,31.85,31.85,31.82,31.84,29800.0,24.7883,24.7883,24.765,24.7805,29800.0
2013-08-14 13:25:00,31.84,31.86,31.82,31.82,22600.0,24.7805,24.7961,24.765,24.765,22600.0
2013-08-14 13:30:00,31.82,31.84,31.79,31.83,56800.0,24.765,24.7805,24.7416,24.7727,56800.0
2013-08-14 13:35:00,31.83,31.86,31.81,31.81,49600.0,24.7727,24.7961,24.7572,24.7572,49600.0
2013-08-14 13:40:00,31.81,31.86,31.81,31.84,57100.0,24.7572,24.7961,24.7572,24.7805,57100.0
2013-08-14 13:45:00,31.83,31.84,31.8,31.83,50400.0,24.7727,24.7805,24.7494,24.7727,50400.0
2013-08-14 13:50:00,31.83,31.86,31.81,31.85,42600.0,24.7727,24.7961,24.7572,24.7883,42600.0
2013-08-14 13:55:00,31.86,31.86,31.78,31.8,54200.0,24.7961,24.7961,24.7338,24.7494,54200.0
2013-08-14 14:00:00,31.8,31.84,31.8,31.84,12700.0,24.7494,24.7805,24.7494,24.7805,12700.0
2013-08-14 14:05:00,31.83,31.87,31.81,31.87,74300.0,24.7727,24.8039,24.7572,24.8039,74300.0
2013-08-14 14:10:00,31.87,31.89,31.85,31.85,69800.0,24.8039,24.8194,24.7883,24.7883,69800.0
2013-08-14 14:15:00,31.85,31.86,31.83,31.85,12900.0,24.7883,24.7961,24.7727,24.7883,12900.0
2013-08-14 14:20:00,31.85,31.85,31.81,31.83,50300.0,24.7883,24.7883,24.7572,24.7727,50300.0
2013-08-14 14:25:00,31.83,31.84,31.82,31.83,53100.0,24.7727,24.7805,24.765,24.7727,53100.0
2013-08-14 14:30:00,31.83,31.87,31.82,31.82,101900.0,24.7727,24.8039,24.765,24.765,101900.0
2013-08-14 14:35:00,31.82,31.84,31.81,31.84,35400.0,24.765,24.7805,24.7572,24.7805,35400.0
2013-08-14 14:40:00,31.84,31.85,31.82,31.84,38400.0,24.7805,24.7883,24.765,24.7805,38400.0
2013-08-14 14:45:00,31.84,31.86,31.82,31.83,60900.0,24.7805,24.7961,24.765,24.7727,60900.0
2013-08-14 14:50:00,31.83,31.85,31.81,31.82,36100.0,24.7727,24.7883,24.7572,24.765,36100.0
2013-08-14 14:55:00,31.82,31.83,31.8,31.8,56800.0,24.765,24.7727,24.7494,24.7494,56800.0
2013-08-14 15:00:00,31.8,31.82,31.79,31.8,79700.0,24.7494,24.765,24.7416,24.7494,79700.0
2013-08-14 15:05:00,31.81,31.82,31.79,31.8,86600.0,24.7572,24.765,24.7416,24.7494,86600.0
2013-08-14 15:10:00,31.81,31.88,31.8,31.87,130700.0,24.7572,24.8117,24.7494,24.8039,130700.0
2013-08-14 15:15:00,31.86,31.88,31.84,31.84,60100.0,24.7961,24.8117,24.7805,24.7805,60100.0
2013-08-14 15:20:00,31.85,31.86,31.84,31.86,81700.0,24.7883,24.7961,24.7805,24.7961,81700.0
2013-08-14 15:25:00,31.86,31.87,31.85,31.86,42000.0,24.7961,24.8039,24.7883,24.7961,42000.0
2013-08-14 15:30:00,31.86,31.86,31.79,31.8,44600.0,24.7961,24.7961,24.7416,24.7494,44600.0
2013-08-14 15:35:00,31.8,31.8,31.76,31.78,67600.0,24.7494,24.7494,24.7183,24.7338,67600.0
2013-08-14 15:40:00,31.77,31.78,31.76,31.78,76300.0,24.7261,24.7338,24.7183,24.7338,76300.0
2013-08-14 15:45:00,31.78,31.78,31.72,31.74,206500.0,24.7338,24.7338,24.6871,24.7027,206500.0
2013-08-14 15:50:00,31.72,31.73,31.62,31.64,557200.0,24.6871,24.6949,24.6093,24.6249,557200.0
2013-08-14 15:55:00,31.64,31.66,31.59,31.61,730700.0,24.6249,24.6404,24.586,24.6015,730700.0
2013-08-15 09:30:00,31.26,31.3,31.11,31.16,469800.0,24.3291,24.3603,24.2124,24.2513,469800.0
2013-08-15 09:35:00,31.16,31.24,31.15,31.16,305600.0,24.2513,24.3136,24.2435,24.2513,305600.0
2013-08-15 09:40:00,31.16,31.21,31.13,31.18,331000.0,24.2513,24.2902,24.228,24.2669,331000.0
2013-08-15 09:45:00,31.19,31.23,31.08,31.08,450500.0,24.2746,24.3058,24.189,24.189,450500.0
2013-08-15 09:50:00,31.08,31.09,31.04,31.05,207700.0,24.189,24.1968,24.1579,24.1657,207700.0
2013-08-15 09:55:00,31.04,31.04,31.0,31.0,145300.0,24.1579,24.1579,24.1268,24.1268,145300.0
2013-08-15 10:00:00,31.01,31.05,30.99,31.0,186100.0,24.1346,24.1657,24.119,24.1268,186100.0
2013-08-15 10:05:00,31.01,31.03,30.94,30.95,270200.0,24.1346,24.1501,24.0801,24.0879,270200.0
2013-08-15 10:10:00,30.95,31.04,30.94,31.02,462500.0,24.0879,24.1579,24.0801,24.1423,462500.0
2013-08-15 10:15:00,31.02,31.05,30.98,31.02,270100.0,24.1423,24.1657,24.1112,24.1423,270100.0
2013-08-15 10:20:00,31.02,31.05,31.0,31.01,157800.0,24.1423,24.1657,24.1268,24.1346,157800.0
2013-08-15 10:25:00,31.0,31.02,30.98,31.01,140400.0,24.1268,24.1423,24.1112,24.1346,140400.0
2013-08-15 10:30:00,31.01,31.03,30.99,31.0,115900.0,24.1346,24.1501,24.119,24.1268,115900.0
2013-08-15 10:35:00,31.01,31.05,30.99,31.01,121700.0,24.1346,24.1657,24.119,24.1346,121700.0
2013-08-15 10:40:00,31.0,31.01,30.92,30.96,195200.0,24.1268,24.1346,24.0645,24.0956,195200.0
2013-08-15 10:45:00,30.96,31.0,30.94,30.98,189200.0,24.0956,24.1268,24.0801,24.1112,189200.0
2013-08-15 10:50:00,30.98,31.0,30.95,30.99,168300.0,24.1112,24.1268,24.0879,24.119,168300.0
2013-08-15 10:55:00,30.99,31.01,30.94,30.97,146600.0,24.119,24.1346,24.0801,24.1034,146600.0
2013-08-15 11:00:00,30.97,31.05,30.96,31.04,76400.0,24.1034,24.1657,24.0956,24.1579,76400.0
2013-08-15 11:05:00,31.05,31.05,30.97,31.0,195100.0,24.1657,24.1657,24.1034,24.1268,195100.0
2013-08-15 11:10:00,31.01,31.02,30.96,30.97,177200.0,24.1346,24.1423,24.0956,24.1034,177200.0
2013-08-15 11:15:00,30.97,31.01,30.97,31.0,47000.0,24.1034,24.1346,24.1034,24.1268,47000.0
2013-08-15 11:20:00,31.01,31.04,30.99,31.03,121900.0,24.1346,24.1579,24.119,24.1501,121900.0
2013-08-15 11:25:00,31.02,31.03,31.0,31.02,79400.0,24.1423,24.1501,24.1268,24.1423,79400.0
2013-08-15 11:30:00,31.02,31.05,31.0,31.04,91100.0,24.1423,24.1657,24.1268,24.1579,91100.0
2013-08-15 11:35:00,31.04,31.09,31.04,31.08,82600.0,24.1579,24.1968,24.1579,24.189,82600.0
2013-08-15 11:40:00,31.09,31.09,31.05,31.06,108700.0,24.1968,24.1968,24.1657,24.1735,108700.0
2013-08-15 11:45:00,31.07,31.09,31.06,31.07,80600.0,24.1813,24.1968,24.1735,24.1813,80600.0
2013-08-15 11:50:00,31.07,31.07,31.04,31.05,104300.0,24.1813,24.1813,24.1579,24.1657,104300.0
2013-08-15 11:55:00,31.06,31.06,31.05,31.05,42500.0,24.1735,24.1735,24.1657,24.1657,42500.0
2013-08-15 12:00:00,31.05,31.06,31.04,31.04,84800.0,24.1657,24.1735,24.1579,24.1579,84800.0
2013-08-15 12:05:00,31.04,31.05,31.02,31.05,73900.0,24.1579,24.1657,24.1423,24.1657,73900.0
2013-08-15 12:10:00,31.04,31.06,31.04,31.04,33600.0,24.1579,24.1735,24.1579,24.1579,33600.0
2013-08-15 12:15:00,31.05,31.07,31.04,31.07,42300.0,24.1657,24.1813,24.1579,24.1813,42300.0
2013-08-15 12:20:00,31.07,31.12,31.07,31.11,79600.0,24.1813,24.2202,24.1813,24.2124,79600.0
2013-08-15 12:25:00,31.11,31.11,31.08,31.11,93600.0,24.2124,24.2124,24.189,24.2124,93600.0
2013-08-15 12:30:00,31.1,31.13,31.08,31.1,41700.0,24.2046,24.228,24.189,24.2046,41700.0
2013-08-15 12:35:00,31.1,31.1,31.05,31.08,51500.0,24.2046,24.2046,24.1657,24.189,51500.0
2013-08-15 12:40:00,31.08,31.08,31.05,31.06,49400.0,24.189,24.189,24.1657,24.1735,49400.0
2013-08-15 12:45:00,31.07,31.07,31.04,31.04,94800.0,24.1813,24.1813,24.1579,24.1579,94800.0
2013-08-15 12:50:00,31.04,31.1,31.04,31.09,22900.0,24.1579,24.2046,24.1579,24.1968,22900.0
2013-08-15 12:55:00,31.09,31.12,31.07,31.07,33800.0,24.1968,24.2202,24.1813,24.1813,33800.0
2013-08-15 13:00:00,31.07,31.11,31.06,31.07,192000.0,24.1813,24.2124,24.1735,24.1813,192000.0
2013-08-15 13:05:00,31.07,31.09,31.05,31.07,88100.0,24.1813,24.1968,24.1657,24.1813,88100.0
2013-08-15 13:10:00,31.07,31.08,31.04,31.07,148900.0,24.1813,24.189,24.1579,24.1813,148900.0
2013-08-15 13:15:00,31.07,31.1,31.05,31.09,155600.0,24.1813,24.2046,24.1657,24.1968,155600.0
2013-08-15 13:20:00,31.08,31.12,31.08,31.11,95700.0,24.189,24.2202,24.189,24.2124,95700.0
2013-08-15 13:25:00,31.1,31.13,31.1,31.12,87200.0,24.2046,24.228,24.2046,24.2202,87200.0
2013-08-15 13:30:00,31.1,31.16,31.1,31.15,192800.0,24.2046,24.2513,24.2046,24.2435,192800.0
2013-08-15 13:35:00,31.15,31.23,31.15,31.2,232100.0,24.2435,24.3058,24.2435,24.2824,232100.0
2013-08-15 13:40:00,31.2,31.27,31.19,31.27,77200.0,24.2824,24.3369,24.2746,24.3369,77200.0
2013-08-15 13:45:00,31.27,31.34,31.26,31.34,131400.0,24.3369,24.3914,24.3291,24.3914,131400.0
2013-08-15 13:50:00,31.33,31.34,31.17,31.17,205200.0,24.3836,24.3914,24.2591,24.2591,205200.0
2013-08-15 13:55:00,31.17,31.21,31.16,31.17,241000.0,24.2591,24.2902,24.2513,24.2591,241000.0
2013-08-15 14:00:00,31.17,31.22,31.12,31.18,184600.0,24.2591,24.298,24.2202,24.2669,184600.0
2013-08-15 14:05:00,31.17,31.18,31.12,31.12,75700.0,24.2591,24.2669,24.2202,24.2202,75700.0
2013-08-15 14:10:00,31.13,31.13,31.05,31.06,94300.0,24.228,24.228,24.1657,24.1735,94300.0
2013-08-15 14:15:00,31.05,31.06,31.03,31.04,67300.0,24.1657,24.1735,24.1501,24.1579,67300.0
2013-08-15 14:20:00,31.05,31.11,31.03,31.1,130200.0,24.1657,24.2124,24.1501,24.2046,130200.0
2013-08-15 14:25:00,31.11,31.15,31.08,31.1,112800.0,24.2124,24.2435,24.189,24.2046,112800.0
2013-08-15 14:30:00,31.11,31.18,31.1,31.15,98800.0,24.2124,24.2669,24.2046,24.2435,98800.0
2013-08-15 14:35:00,31.16,31.18,31.14,31.16,83600.0,24.2513,24.2669,24.2357,24.2513,83600.0
2013-08-15 14:40:00,31.16,31.2,31.15,31.18,120100.0,24.2513,24.2824,24.2435,24.2669,120100.0
2013-08-15 14:45:00,31.18,31.2,31.13,31.13,265300.0,24.2669,24.2824,24.228,24.228,265300.0
2013-08-15 14:50:00,31.14,31.19,31.13,31.16,107800.0,24.2357,24.2746,24.228,24.2513,107800.0
2013-08-15 14:55:00,31.16,31.19,31.15,31.16,82900.0,24.2513,24.2746,24.2435,24.2513,82900.0
2013-08-15 15:00:00,31.15,31.18,31.14,31.15,269700.0,24.2435,24.2669,24.2357,24.2435,269700.0
2013-08-15 15:05:00,31.15,31.17,31.12,31.12,216400.0,24.2435,24.2591,24.2202,24.2202,216400.0
2013-08-15 15:10:00,31.12,31.12,31.09,31.11,133200.0,24.2202,24.2202,24.1968,24.2124,133200.0
2013-08-15 15:15:00,31.1,31.12,31.09,31.1,128800.0,24.2046,24.2202,24.1968,24.2046,128800.0
2013-08-15 15:20:00,31.11,31.12,31.09,31.11,118000.0,24.2124,24.2202,24.1968,24.2124,118000.0
2013-08-15 15:25:00,31.11,31.12,31.08,31.11,145000.0,24.2124,24.2202,24.189,24.2124,145000.0
2013-08-15 15:30:00,31.11,31.11,31.08,31.09,196100.0,24.2124,24.2124,24.189,24.1968,196100.0
2013-08-15 15:35:00,31.09,31.12,31.07,31.1,209800.0,24.1968,24.2202,24.1813,24.2046,209800.0
2013-08-15 15:40:00,31.1,31.14,31.09,31.13,192400.0,24.2046,24.2357,24.1968,24.228,192400.0
2013-08-15 15:45:00,31.13,31.18,31.12,31.13,399700.0,24.228,24.2669,24.2202,24.228,399700.0
2013-08-15 15:50:00,31.13,31.16,31.12,31.15,352300.0,24.228,24.2513,24.2202,24.2435,352300.0
2013-08-15 15:55:00,31.15,31.2,31.14,31.16,837200.0,24.2435,24.2824,24.2357,24.2513,837200.0
2013-08-16 09:30:00,31.06,31.18,30.91,30.98,1306600.0,24.1735,24.2669,24.0567,24.1112,1306600.0
2013-08-16 09:35:00,30.97,30.98,30.83,30.88,259800.0,24.1034,24.1112,23.9945,24.0334,259800.0
2013-08-16 09:40:00,30.9,30.96,30.9,30.93,329500.0,24.0489,24.0956,24.0489,24.0723,329500.0
2013-08-16 09:45:00,30.93,30.97,30.89,30.93,404800.0,24.0723,24.1034,24.0412,24.0723,404800.0
2013-08-16 09:50:00,30.94,30.97,30.9,30.93,290900.0,24.0801,24.1034,24.0489,24.0723,290900.0
2013-08-16 09:55:00,30.92,30.95,30.85,30.93,166000.0,24.0645,24.0879,24.01,24.0723,166000.0
2013-08-16 10:00:00,30.93,31.02,30.93,30.95,256500.0,24.0723,24.1423,24.0723,24.0879,256500.0
2013-08-16 10:05:00,30.95,31.05,30.94,31.02,117700.0,24.0879,24.1657,24.0801,24.1423,117700.0
2013-08-16 10:10:00,31.02,31.05,30.99,30.99,108700.0,24.1423,24.1657,24.119,24.119,108700.0
2013-08-16 10:15:00,31.0,31.01,30.88,30.88,164200.0,24.1268,24.1346,24.0334,24.0334,164200.0
2013-08-16 10:20:00,30.88,30.92,30.88,30.9,83900.0,24.0334,24.0645,24.0334,24.0489,83900.0
2013-08-16 10:25:00,30.9,30.92,30.87,30.9,100700.0,24.0489,24.0645,24.0256,24.0489,100700.0
2013-08-16 10:30:00,30.9,30.9,30.87,30.88,85600.0,24.0489,24.0489,24.0256,24.0334,85600.0
2013-08-16 10:35:00,30.89,30.91,30.87,30.91,82800.0,24.0412,24.0567,24.0256,24.0567,82800.0
2013-08-16 10:40:00,30.9,30.91,30.85,30.86,82900.0,24.0489,24.0567,24.01,24.0178,82900.0
2013-08-16 10:45:00,30.86,30.9,30.84,30.89,81900.0,24.0178,24.0489,24.0022,24.0412,81900.0
2013-08-16 10:50:00,30.89,30.89,30.86,30.88,69900.0,24.0412,24.0412,24.0178,24.0334,69900.0
2013-08-16 10:55:00,30.88,30.88,30.84,30.86,66000.0,24.0334,24.0334,24.0022,24.0178,66000.0
2013-08-16 11:00:00,30.86,30.89,30.85,30.89,90200.0,24.0178,24.0412,24.01,24.0412,90200.0
2013-08-16 11:05:00,30.89,30.89,30.83,30.83,94900.0,24.0412,24.0412,23.9945,23.9945,94900.0
2013-08-16 11:10:00,30.83,30.84,30.78,30.8,140600.0,23.9945,24.0022,23.9556,23.9711,140600.0
2013-08-16 11:15:00,30.8,30.8,30.78,30.78,84500.0,23.9711,23.9711,23.9556,23.9556,84500.0
2013-08-16 11:20:00,30.78,30.79,30.74,30.75,72800.0,23.9556,23.9633,23.9244,23.9322,72800.0
2013-08-16 11:25:00,30.75,30.76,30.73,30.74,137500.0,23.9322,23.94,23.9166,23.9244,137500.0
2013-08-16 11:30:00,30.74,30.82,30.74,30.81,176000.0,23.9244,23.9867,23.9244,23.9789,176000.0
2013-08-16 11:35:00,30.81,30.82,30.74,30.76,186900.0,23.9789,23.9867,23.9244,23.94,186900.0
2013-08-16 11:40:00,30.76,30.78,30.75,30.78,113400.0,23.94,23.9556,23.9322,23.9556,113400.0
2013-08-16 11:45:00,30.78,30.8,30.76,30.8,260100.0,23.9556,23.9711,23.94,23.9711,260100.0
2013-08-16 11:50:00,30.8,30.81,30.79,30.8,203300.0,23.9711,23.9789,23.9633,23.9711,203300.0
2013-08-16 11:55:00,30.79,30.86,30.79,30.84,75000.0,23.9633,24.0178,23.9633,24.0022,75000.0
2013-08-16 12:00:00,30.85,30.89,30.82,30.88,116600.0,24.01,24.0412,23.9867,24.0334,116600.0
2013-08-16 12:05:00,30.88,30.89,30.86,30.88,80500.0,24.0334,24.0412,24.0178,24.0334,80500.0
2013-08-16 12:10:00,30.89,30.89,30.84,30.86,56500.0,24.0412,24.0412,24.0022,24.0178,56500.0
2013-08-16 12:15:00,30.86,30.88,30.86,30.87,27800.0,24.0178,24.0334,24.0178,24.0256,27800.0
2013-08-16 12:20:00,30.87,30.88,30.83,30.84,70200.0,24.0256,24.0334,23.9945,24.0022,70200.0
2013-08-16 12:25:00,30.83,30.85,30.8,30.81,53200.0,23.9945,24.01,23.9711,23.9789,53200.0
2013-08-16 12:30:00,30.82,30.82,30.8,30.81,47300.0,23.9867,23.9867,23.9711,23.9789,47300.0
2013-08-16 12:35:00,30.81,30.82,30.79,30.8,199400.0,23.9789,23.9867,23.9633,23.9711,199400.0
2013-08-16 12:40:00,30.8,30.83,30.8,30.8,124400.0,23.9711,23.9945,23.9711,23.9711,124400.0
2013-08-16 12:45:00,30.8,30.81,30.8,30.8,39900.0,23.9711,23.9789,23.9711,23.9711,39900.0
2013-08-16 12:50:00,30.8,30.84,30.8,30.84,84200.0,23.9711,24.0022,23.9711,24.0022,84200.0
2013-08-16 12:55:00,30.83,30.87,30.82,30.82,58200.0,23.9945,24.0256,23.9867,23.9867,58200.0
2013-08-16 13:00:00,30.83,30.83,30.8,30.82,89600.0,23.9945,23.9945,23.9711,23.9867,89600.0
2013-08-16 13:05:00,30.82,30.82,30.79,30.8,240000.0,23.9867,23.9867,23.9633,23.9711,240000.0
2013-08-16 13:10:00,30.8,30.81,30.8,30.8,75700.0,23.9711,23.9789,23.9711,23.9711,75700.0
2013-08-16 13:15:00,30.8,30.84,30.8,30.82,94300.0,23.9711,24.0022,23.9711,23.9867,94300.0
2013-08-16 13:20:00,30.82,30.84,30.81,30.84,51800.0,23.9867,24.0022,23.9789,24.0022,51800.0
2013-08-16 13:25:00,30.83,30.85,30.83,30.83,44300.0,23.9945,24.01,23.9945,23.9945,44300.0
2013-08-16 13:30:00,30.83,30.86,30.82,30.86,28000.0,23.9945,24.0178,23.9867,24.0178,28000.0
2013-08-16 13:35:00,30.87,30.88,30.83,30.83,110000.0,24.0256,24.0334,23.9945,23.9945,110000.0
2013-08-16 13:40:00,30.83,30.84,30.8,30.81,59000.0,23.9945,24.0022,23.9711,23.9789,59000.0
2013-08-16 13:45:00,30.81,30.83,30.8,30.82,121400.0,23.9789,23.9945,23.9711,23.9867,121400.0
2013-08-16 13:50:00,30.83,30.87,30.83,30.87,33100.0,23.9945,24.0256,23.9945,24.0256,33100.0
2013-08-16 13:55:00,30.86,30.87,30.83,30.83,51800.0,24.0178,24.0256,23.9945,23.9945,51800.0
2013-08-16 14:00:00,30.83,30.86,30.83,30.83,49700.0,23.9945,24.0178,23.9945,23.9945,49700.0
2013-08-16 14:05:00,30.83,30.85,30.83,30.83,71100.0,23.9945,24.01,23.9945,23.9945,71100.0
2013-08-16 14:10:00,30.84,30.86,30.83,30.83,54000.0,24.0022,24.0178,23.9945,23.9945,54000.0
2013-08-16 14:15:00,30.84,30.84,30.8,30.81,135200.0,24.0022,24.0022,23.9711,23.9789,135200.0
2013-08-16 14:20:00,30.81,30.9,30.81,30.9,75700.0,23.9789,24.0489,23.9789,24.0489,75700.0
2013-08-16 14:25:00,30.9,31.01,30.89,31.01,199500.0,24.0489,24.1346,24.0412,24.1346,199500.0
2013-08-16 14:30:00,31.01,31.03,30.92,30.93,105200.0,24.1346,24.1501,24.0645,24.0723,105200.0
2013-08-16 14:35:00,30.93,31.0,30.93,30.99,64000.0,24.0723,24.1268,24.0723,24.119,64000.0
2013-08-16 14:40:00,31.0,31.02,30.99,31.01,59300.0,24.1268,24.1423,24.119,24.1346,59300.0
2013-08-16 14:45:00,31.01,31.06,31.0,31.06,60800.0,24.1346,24.1735,24.1268,24.1735,60800.0
2013-08-16 14:50:00,31.06,31.1,31.05,31.08,99300.0,24.1735,24.2046,24.1657,24.189,99300.0
2013-08-16 14:55:00,31.08,31.1,31.06,31.1,100200.0,24.189,24.2046,24.1735,24.2046,100200.0
2013-08-16 15:00:00,31.09,31.12,31.08,31.11,72000.0,24.1968,24.2202,24.189,24.2124,72000.0
2013-08-16 15:05:00,31.11,31.14,31.09,31.11,75800.0,24.2124,24.2357,24.1968,24.2124,75800.0
2013-08-16 15:10:00,31.11,31.12,31.05,31.05,72600.0,24.2124,24.2202,24.1657,24.1657,72600.0
2013-08-16 15:15:00,31.05,31.07,31.01,31.01,86400.0,24.1657,24.1813,24.1346,24.1346,86400.0
2013-08-16 15:20:00,31.01,31.06,31.0,31.06,71800.0,24.1346,24.1735,24.1268,24.1735,71800.0
2013-08-16 15:25:00,31.06,31.06,31.02,31.05,77800.0,24.1735,24.1735,24.1423,24.1657,77800.0
2013-08-16 15:30:00,31.05,31.07,31.02,31.03,121500.0,24.1657,24.1813,24.1423,24.1501,121500.0
2013-08-16 15:35:00,31.03,31.08,31.02,31.07,118500.0,24.1501,24.189,24.1423,24.1813,118500.0
2013-08-16 15:40:00,31.07,31.08,31.02,31.02,289600.0,24.1813,24.189,24.1423,24.1423,289600.0
2013-08-16 15:45:00,31.03,31.04,30.99,31.01,137300.0,24.1501,24.1579,24.119,24.1346,137300.0
2013-08-16 15:50:00,31.0,31.02,31.0,31.0,99200.0,24.1268,24.1423,24.1268,24.1268,99200.0
2013-08-16 15:55:00,31.01,31.01,30.95,30.95,269200.0,24.1346,24.1346,24.0879,24.0879,269200.0
2013-08-19 09:30:00,30.99,31.01,30.88,30.95,179400.0,24.119,24.1346,24.0334,24.0879,179400.0
2013-08-19 09:35:00,30.94,30.94,30.76,30.79,262200.0,24.0801,24.0801,23.94,23.9633,262200.0
2013-08-19 09:40:00,30.8,30.91,30.77,30.85,199700.0,23.9711,24.0567,23.9478,24.01,199700.0
2013-08-19 09:45:00,30.85,30.99,30.82,30.97,223900.0,24.01,24.119,23.9867,24.1034,223900.0
2013-08-19 09:50:00,30.97,30.97,30.9,30.92,167800.0,24.1034,24.1034,24.0489,24.0645,167800.0
2013-08-19 09:55:00,30.92,30.95,30.9,30.92,85300.0,24.0645,24.0879,24.0489,24.0645,85300.0
2013-08-19 10:00:00,30.92,30.99,30.91,30.99,132800.0,24.0645,24.119,24.0567,24.119,132800.0
2013-08-19 10:05:00,30.99,31.03,30.98,30.98,123900.0,24.119,24.1501,24.1112,24.1112,123900.0
2013-08-19 10:10:00,30.99,31.01,30.97,30.99,117500.0,24.119,24.1346,24.1034,24.119,117500.0
2013-08-19 10:15:00,30.99,31.01,30.9,30.91,100300.0,24.119,24.1346,24.0489,24.0567,100300.0
2013-08-19 10:20:00,30.9,30.92,30.9,30.9,65600.0,24.0489,24.0645,24.0489,24.0489,65600.0
2013-08-19 10:25:00,30.9,30.93,30.9,30.92,73700.0,24.0489,24.0723,24.0489,24.0645,73700.0
2013-08-19 10:30:00,30.92,30.95,30.91,30.94,64800.0,24.0645,24.0879,24.0567,24.0801,64800.0
2013-08-19 10:35:00,30.93,30.97,30.91,30.97,80600.0,24.0723,24.1034,24.0567,24.1034,80600.0
2013-08-19 10:40:00,30.97,30.98,30.93,30.94,151900.0,24.1034,24.1112,24.0723,24.0801,151900.0
2013-08-19 10:45:00,30.95,30.95,30.89,30.9,117800.0,24.0879,24.0879,24.0412,24.0489,117800.0
2013-08-19 10:50:00,30.9,30.92,30.87,30.92,79800.0,24.0489,24.0645,24.0256,24.0645,79800.0
2013-08-19 10:55:00,30.91,30.92,30.88,30.89,87400.0,24.0567,24.0645,24.0334,24.0412,87400.0
2013-08-19 11:00:00,30.88,30.89,30.85,30.86,115200.0,24.0334,24.0412,24.01,24.0178,115200.0
2013-08-19 11:05:00,30.86,30.87,30.84,30.84,132700.0,24.0178,24.0256,24.0022,24.0022,132700.0
2013-08-19 11:10:00,30.83,30.86,30.82,30.85,72100.0,23.9945,24.0178,23.9867,24.01,72100.0
2013-08-19 11:15:00,30.85,30.85,30.8,30.81,69300.0,24.01,24.01,23.9711,23.9789,69300.0
2013-08-19 11:20:00,30.81,30.84,30.8,30.84,67400.0,23.9789,24.0022,23.9711,24.0022,67400.0
2013-08-19 11:25:00,30.84,30.85,30.79,30.8,53400.0,24.0022,24.01,23.9633,23.9711,53400.0
2013-08-19 11:30:00,30.8,30.82,30.78,30.81,87600.0,23.9711,23.9867,23.9556,23.9789,87600.0
2013-08-19 11:35:00,30.82,30.83,30.79,30.79,56500.0,23.9867,23.9945,23.9633,23.9633,56500.0
2013-08-19 11:40:00,30.8,30.84,30.78,30.82,43200.0,23.9711,24.0022,23.9556,23.9867,43200.0
2013-08-19 11:45:00,30.82,30.84,30.79,30.8,50200.0,23.9867,24.0022,23.9633,23.9711,50200.0
2013-08-19 11:50:00,30.8,30.84,30.78,30.82,40200.0,23.9711,24.0022,23.9556,23.9867,40200.0
2013-08-19 11:55:00,30.82,30.84,30.8,30.81,50000.0,23.9867,24.0022,23.9711,23.9789,50000.0
2013-08-19 12:00:00,30.82,30.82,30.74,30.75,62700.0,23.9867,23.9867,23.9244,23.9322,62700.0
2013-08-19 12:05:00,30.76,30.77,30.74,30.75,43200.0,23.94,23.9478,23.9244,23.9322,43200.0
2013-08-19 12:10:00,30.75,30.76,30.71,30.73,91500.0,23.9322,23.94,23.9011,23.9166,91500.0
2013-08-19 12:15:00,30.73,30.74,30.71,30.71,60400.0,23.9166,23.9244,23.9011,23.9011,60400.0
2013-08-19 12:20:00,30.71,30.71,30.68,30.69,77700.0,23.9011,23.9011,23.8777,23.8855,77700.0
2013-08-19 12:25:00,30.68,30.73,30.68,30.72,66300.0,23.8777,23.9166,23.8777,23.9089,66300.0
2013-08-19 12:30:00,30.73,30.74,30.71,30.71,71500.0,23.9166,23.9244,23.9011,23.9011,71500.0
2013-08-19 12:35:00,30.71,30.72,30.67,30.67,105400.0,23.9011,23.9089,23.8699,23.8699,105400.0
2013-08-19 12:40:00,30.67,30.71,30.66,30.7,98000.0,23.8699,23.9011,23.8622,23.8933,98000.0
2013-08-19 12:45:00,30.7,30.75,30.7,30.74,44900.0,23.8933,23.9322,23.8933,23.9244,44900.0
2013-08-19 12:50:00,30.74,30.77,30.74,30.76,39500.0,23.9244,23.9478,23.9244,23.94,39500.0
2013-08-19 12:55:00,30.76,30.79,30.76,30.77,28300.0,23.94,23.9633,23.94,23.9478,28300.0
2013-08-19 13:00:00,30.77,30.78,30.75,30.76,58400.0,23.9478,23.9556,23.9322,23.94,58400.0
2013-08-19 13:05:00,30.76,30.77,30.74,30.76,48000.0,23.94,23.9478,23.9244,23.94,48000.0
2013-08-19 13:10:00,30.76,30.77,30.74,30.74,47000.0,23.94,23.9478,23.9244,23.9244,47000.0
2013-08-19 13:15:00,30.75,30.76,30.73,30.73,60500.0,23.9322,23.94,23.9166,23.9166,60500.0
2013-08-19 13:20:00,30.73,30.74,30.71,30.71,41600.0,23.9166,23.9244,23.9011,23.9011,41600.0
2013-08-19 13:25:00,30.71,30.71,30.68,30.68,62200.0,23.9011,23.9011,23.8777,23.8777,62200.0
2013-08-19 13:30:00,30.68,30.7,30.66,30.67,82900.0,23.8777,23.8933,23.8622,23.8699,82900.0
2013-08-19 13:35:00,30.67,30.7,30.66,30.69,49700.0,23.8699,23.8933,23.8622,23.8855,49700.0
2013-08-19 13:40:00,30.7,30.72,30.69,30.7,31600.0,23.8933,23.9089,23.8855,23.8933,31600.0
2013-08-19 13:45:00,30.7,30.73,30.7,30.73,39600.0,23.8933,23.9166,23.8933,23.9166,39600.0
2013-08-19 13:50:00,30.73,30.75,30.72,30.74,56500.0,23.9166,23.9322,23.9089,23.9244,56500.0
2013-08-19 13:55:00,30.75,30.77,30.74,30.77,54900.0,23.9322,23.9478,23.9244,23.9478,54900.0
2013-08-19 14:00:00,30.77,30.77,30.72,30.73,82800.0,23.9478,23.9478,23.9089,23.9166,82800.0
2013-08-19 14:05:00,30.74,30.75,30.73,30.75,36700.0,23.9244,23.9322,23.9166,23.9322,36700.0
2013-08-19 14:10:00,30.75,30.76,30.75,30.75,29800.0,23.9322,23.94,23.9322,23.9322,29800.0
2013-08-19 14:15:00,30.76,30.81,30.75,30.81,55200.0,23.94,23.9789,23.9322,23.9789,55200.0
2013-08-19 14:20:00,30.82,30.82,30.79,30.82,69500.0,23.9867,23.9867,23.9633,23.9867,69500.0
2013-08-19 14:25:00,30.82,30.83,30.79,30.82,70200.0,23.9867,23.9945,23.9633,23.9867,70200.0
2013-08-19 14:30:00,30.82,30.83,30.79,30.82,49500.0,23.9867,23.9945,23.9633,23.9867,49500.0
2013-08-19 14:35:00,30.82,30.82,30.77,30.78,87200.0,23.9867,23.9867,23.9478,23.9556,87200.0
2013-08-19 14:40:00,30.78,30.79,30.74,30.78,72900.0,23.9556,23.9633,23.9244,23.9556,72900.0
2013-08-19 14:45:00,30.78,30.78,30.75,30.77,67900.0,23.9556,23.9556,23.9322,23.9478,67900.0
2013-08-19 14:50:00,30.77,30.81,30.75,30.75,69800.0,23.9478,23.9789,23.9322,23.9322,69800.0
2013-08-19 14:55:00,30.75,30.78,30.72,30.77,72600.0,23.9322,23.9556,23.9089,23.9478,72600.0
2013-08-19 15:00:00,30.76,30.79,30.76,30.76,108700.0,23.94,23.9633,23.94,23.94,108700.0
2013-08-19 15:05:00,30.77,30.79,30.72,30.72,158400.0,23.9478,23.9633,23.9089,23.9089,158400.0
2013-08-19 15:10:00,30.72,30.72,30.7,30.71,52200.0,23.9089,23.9089,23.8933,23.9011,52200.0
2013-08-19 15:15:00,30.71,30.76,30.71,30.73,114100.0,23.9011,23.94,23.9011,23.9166,114100.0
2013-08-19 15:20:00,30.72,30.74,30.69,30.69,105200.0,23.9089,23.9244,23.8855,23.8855,105200.0
2013-08-19 15:25:00,30.69,30.7,30.63,30.63,115100.0,23.8855,23.8933,23.8388,23.8388,115100.0
2013-08-19 15:30:00,30.64,30.7,30.64,30.69,111500.0,23.8466,23.8933,23.8466,23.8855,111500.0
2013-08-19 15:35:00,30.69,30.7,30.63,30.64,137200.0,23.8855,23.8933,23.8388,23.8466,137200.0
2013-08-19 15:40:00,30.65,30.65,30.6,30.64,148600.0,23.8544,23.8544,23.8155,23.8466,148600.0
2013-08-19 15:45:00,30.65,30.66,30.61,30.65,246200.0,23.8544,23.8622,23.8232,23.8544,246200.0
2013-08-19 15:50:00,30.65,30.7,30.65,30.7,207900.0,23.8544,23.8933,23.8544,23.8933,207900.0
2013-08-19 15:55:00,30.7,30.72,30.64,30.65,554500.0,23.8933,23.9089,23.8466,23.8544,554500.0
2013-08-20 09:30:00,30.7,30.75,30.66,30.66,121900.0,23.8933,23.9322,23.8622,23.8622,121900.0
2013-08-20 09:35:00,30.66,30.7,30.59,30.6,73300.0,23.8622,23.8933,23.8077,23.8155,73300.0
2013-08-20 09:40:00,30.6,30.67,30.6,30.62,78700.0,23.8155,23.8699,23.8155,23.831,78700.0
2013-08-20 09:45:00,30.63,30.68,30.62,30.64,115800.0,23.8388,23.8777,23.831,23.8466,115800.0
2013-08-20 09:50:00,30.64,30.65,30.6,30.62,89300.0,23.8466,23.8544,23.8155,23.831,89300.0
2013-08-20 09:55:00,30.61,30.68,30.6,30.68,85600.0,23.8232,23.8777,23.8155,23.8777,85600.0
2013-08-20 10:00:00,30.69,30.69,30.64,30.69,75300.0,23.8855,23.8855,23.8466,23.8855,75300.0
2013-08-20 10:05:00,30.69,30.72,30.67,30.7,61300.0,23.8855,23.9089,23.8699,23.8933,61300.0
2013-08-20 10:10:00,30.7,30.73,30.7,30.73,49200.0,23.8933,23.9166,23.8933,23.9166,49200.0
2013-08-20 10:15:00,30.74,30.77,30.71,30.76,57600.0,23.9244,23.9478,23.9011,23.94,57600.0
2013-08-20 10:20:00,30.76,30.77,30.73,30.76,107300.0,23.94,23.9478,23.9166,23.94,107300.0
2013-08-20 10:25:00,30.76,30.8,30.75,30.79,96300.0,23.94,23.9711,23.9322,23.9633,96300.0
2013-08-20 10:30:00,30.78,30.83,30.76,30.83,61300.0,23.9556,23.9945,23.94,23.9945,61300.0
2013-08-20 10:35:00,30.83,30.88,30.81,30.84,92100.0,23.9945,24.0334,23.9789,24.0022,92100.0
2013-08-20 10:40:00,30.84,30.84,30.78,30.8,85100.0,24.0022,24.0022,23.9556,23.9711,85100.0
2013-08-20 10:45:00,30.8,30.85,30.8,30.85,50400.0,23.9711,24.01,23.9711,24.01,50400.0
2013-08-20 10:50:00,30.86,30.87,30.83,30.83,66700.0,24.0178,24.0256,23.9945,23.9945,66700.0
2013-08-20 10:55:00,30.84,30.85,30.81,30.82,60400.0,24.0022,24.01,23.9789,23.9867,60400.0
2013-08-20 11:00:00,30.82,30.88,30.82,30.87,80200.0,23.9867,24.0334,23.9867,24.0256,80200.0
2013-08-20 11:05:00,30.88,30.92,30.87,30.9,89800.0,24.0334,24.0645,24.0256,24.0489,89800.0
2013-08-20 11:10:00,30.89,30.9,30.89,30.9,51400.0,24.0412,24.0489,24.0412,24.0489,51400.0
2013-08-20 11:15:00,30.9,30.92,30.87,30.89,121900.0,24.0489,24.0645,24.0256,24.0412,121900.0
2013-08-20 11:20:00,30.89,30.9,30.86,30.89,53200.0,24.0412,24.0489,24.0178,24.0412,53200.0
2013-08-20 11:25:00,30.89,30.92,30.88,30.89,78200.0,24.0412,24.0645,24.0334,24.0412,78200.0
2013-08-20 11:30:00,30.89,30.93,30.87,30.91,126400.0,24.0412,24.0723,24.0256,24.0567,126400.0
2013-08-20 11:35:00,30.91,30.95,30.91,30.94,71300.0,24.0567,24.0879,24.0567,24.0801,71300.0
2013-08-20 11:40:00,30.93,30.96,30.91,30.96,42900.0,24.0723,24.0956,24.0567,24.0956,42900.0
2013-08-20 11:45:00,30.95,30.98,30.94,30.95,62400.0,24.0879,24.1112,24.0801,24.0879,62400.0
2013-08-20 11:50:00,30.95,30.98,30.94,30.98,20600.0,24.0879,24.1112,24.0801,24.1112,20600.0
2013-08-20 11:55:00,30.98,31.0,30.97,30.99,46300.0,24.1112,24.1268,24.1034,24.119,46300.0
2013-08-20 12:00:00,30.99,31.03,30.98,31.02,86000.0,24.119,24.1501,24.1112,24.1423,86000.0
2013-08-20 12:05:00,31.02,31.03,31.0,31.0,37700.0,24.1423,24.1501,24.1268,24.1268,37700.0
2013-08-20 12:10:00,31.0,31.01,30.96,30.98,62200.0,24.1268,24.1346,24.0956,24.1112,62200.0
2013-08-20 12:15:00,30.98,31.0,30.97,31.0,47700.0,24.1112,24.1268,24.1034,24.1268,47700.0
2013-08-20 12:20:00,31.01,31.01,30.98,30.98,38500.0,24.1346,24.1346,24.1112,24.1112,38500.0
2013-08-20 12:25:00,30.98,31.0,30.97,30.97,29500.0,24.1112,24.1268,24.1034,24.1034,29500.0
2013-08-20 12:30:00,30.97,31.0,30.92,30.92,41300.0,24.1034,24.1268,24.0645,24.0645,41300.0
2013-08-20 12:35:00,30.92,30.95,30.9,30.93,37600.0,24.0645,24.0879,24.0489,24.0723,37600.0
2013-08-20 12:40:00,30.94,30.97,30.91,30.92,203100.0,24.0801,24.1034,24.0567,24.0645,203100.0
2013-08-20 12:45:00,30.93,30.99,30.93,30.99,33000.0,24.0723,24.119,24.0723,24.119,33000.0
2013-08-20 12:50:00,30.99,31.0,30.96,30.98,62500.0,24.119,24.1268,24.0956,24.1112,62500.0
2013-08-20 12:55:00,30.97,31.0,30.97,30.98,107500.0,24.1034,24.1268,24.1034,24.1112,107500.0
2013-08-20 13:00:00,30.98,31.03,30.98,31.0,70400.0,24.1112,24.1501,24.1112,24.1268,70400.0
2013-08-20 13:05:00,30.99,31.01,30.97,30.99,28800.0,24.119,24.1346,24.1034,24.119,28800.0
2013-08-20 13:10:00,30.99,31.0,30.97,30.98,22300.0,24.119,24.1268,24.1034,24.1112,22300.0
2013-08-20 13:15:00,30.98,30.98,30.95,30.96,28100.0,24.1112,24.1112,24.0879,24.0956,28100.0
2013-08-20 13:20:00,30.97,30.99,30.96,30.98,28300.0,24.1034,24.119,24.0956,24.1112,28300.0
2013-08-20 13:25:00,30.98,30.98,30.9,30.91,42500.0,24.1112,24.1112,24.0489,24.0567,42500.0
2013-08-20 13:30:00,30.92,30.95,30.91,30.95,72500.0,24.0645,24.0879,24.0567,24.0879,72500.0
2013-08-20 13:35:00,30.95,30.96,30.92,30.92,47600.0,24.0879,24.0956,24.0645,24.0645,47600.0
2013-08-20 13:40:00,30.92,30.96,30.92,30.96,70700.0,24.0645,24.0956,24.0645,24.0956,70700.0
2013-08-20 13:45:00,30.95,30.98,30.93,30.97,43500.0,24.0879,24.1112,24.0723,24.1034,43500.0
2013-08-20 13:50:00,30.97,30.98,30.96,30.97,58700.0,24.1034,24.1112,24.0956,24.1034,58700.0
2013-08-20 13:55:00,30.97,30.99,30.92,30.94,210000.0,24.1034,24.119,24.0645,24.0801,210000.0
2013-08-20 14:00:00,30.94,30.94,30.91,30.93,314500.0,24.0801,24.0801,24.0567,24.0723,314500.0
2013-08-20 14:05:00,30.94,30.95,30.91,30.92,72400.0,24.0801,24.0879,24.0567,24.0645,72400.0
2013-08-20 14:10:00,30.92,30.94,30.91,30.94,58700.0,24.0645,24.0801,24.0567,24.0801,58700.0
2013-08-20 14:15:00,30.94,30.95,30.92,30.93,57900.0,24.0801,24.0879,24.0645,24.0723,57900.0
2013-08-20 14:20:00,30.93,30.94,30.88,30.89,75000.0,24.0723,24.0801,24.0334,24.0412,75000.0
2013-08-20 14:25:00,30.89,30.91,30.86,30.87,68200.0,24.0412,24.0567,24.0178,24.0256,68200.0
2013-08-20 14:30:00,30.87,30.89,30.86,30.87,61700.0,24.0256,24.0412,24.0178,24.0256,61700.0
2013-08-20 14:35:00,30.88,30.9,30.87,30.87,73600.0,24.0334,24.0489,24.0256,24.0256,73600.0
2013-08-20 14:40:00,30.87,30.88,30.85,30.85,48200.0,24.0256,24.0334,24.01,24.01,48200.0
2013-08-20 14:45:00,30.85,30.88,30.84,30.86,45900.0,24.01,24.0334,24.0022,24.0178,45900.0
2013-08-20 14:50:00,30.87,30.9,30.87,30.9,85700.0,24.0256,24.0489,24.0256,24.0489,85700.0
2013-08-20 14:55:00,30.9,30.9,30.87,30.88,60400.0,24.0489,24.0489,24.0256,24.0334,60400.0
2013-08-20 15:00:00,30.87,30.9,30.87,30.9,70200.0,24.0256,24.0489,24.0256,24.0489,70200.0
2013-08-20 15:05:00,30.89,30.9,30.88,30.89,77300.0,24.0412,24.0489,24.0334,24.0412,77300.0
2013-08-20 15:10:00,30.89,30.89,30.86,30.88,38700.0,24.0412,24.0412,24.0178,24.0334,38700.0
2013-08-20 15:15:00,30.87,30.91,30.86,30.86,123100.0,24.0256,24.0567,24.0178,24.0178,123100.0
2013-08-20 15:20:00,30.86,30.88,30.86,30.88,30900.0,24.0178,24.0334,24.0178,24.0334,30900.0
2013-08-20 15:25:00,30.88,30.89,30.86,30.86,69300.0,24.0334,24.0412,24.0178,24.0178,69300.0
2013-08-20 15:30:00,30.87,30.9,30.84,30.84,134800.0,24.0256,24.0489,24.0022,24.0022,134800.0
2013-08-20 15:35:00,30.85,30.88,30.84,30.86,84600.0,24.01,24.0334,24.0022,24.0178,84600.0
2013-08-20 15:40:00,30.86,30.88,30.83,30.83,75700.0,24.0178,24.0334,23.9945,23.9945,75700.0
2013-08-20 15:45:00,30.83,30.85,30.8,30.83,149500.0,23.9945,24.01,23.9711,23.9945,149500.0
2013-08-20 15:50:00,30.83,30.83,30.78,30.78,173100.0,23.9945,23.9945,23.9556,23.9556,173100.0
2013-08-20 15:55:00,30.79,30.8,30.75,30.76,405200.0,23.9633,23.9711,23.9322,23.94,405200.0
2013-08-21 09:30:00,30.7,31.01,30.57,30.59,133200.0,23.8933,24.1346,23.7921,23.8077,133200.0
2013-08-21 09:35:00,30.6,30.7,30.59,30.68,134200.0,23.8155,23.8933,23.8077,23.8777,134200.0
2013-08-21 09:40:00,30.68,30.75,30.64,30.75,105000.0,23.8777,23.9322,23.8466,23.9322,105000.0
2013-08-21 09:45:00,30.75,30.79,30.73,30.78,70100.0,23.9322,23.9633,23.9166,23.9556,70100.0
2013-08-21 09:50:00,30.77,30.79,30.71,30.76,99200.0,23.9478,23.9633,23.9011,23.94,99200.0
2013-08-21 09:55:00,30.75,30.76,30.7,30.75,76500.0,23.9322,23.94,23.8933,23.9322,76500.0
2013-08-21 10:00:00,30.76,30.78,30.71,30.76,104300.0,23.94,23.9556,23.9011,23.94,104300.0
2013-08-21 10:05:00,30.76,30.78,30.7,30.7,93100.0,23.94,23.9556,23.8933,23.8933,93100.0
2013-08-21 10:10:00,30.7,30.71,30.61,30.61,150100.0,23.8933,23.9011,23.8232,23.8232,150100.0
2013-08-21 10:15:00,30.61,30.71,30.61,30.66,117900.0,23.8232,23.9011,23.8232,23.8622,117900.0
2013-08-21 10:20:00,30.66,30.72,30.65,30.7,110600.0,23.8622,23.9089,23.8544,23.8933,110600.0
2013-08-21 10:25:00,30.7,30.72,30.65,30.65,58000.0,23.8933,23.9089,23.8544,23.8544,58000.0
2013-08-21 10:30:00,30.65,30.7,30.63,30.7,139400.0,23.8544,23.8933,23.8388,23.8933,139400.0
2013-08-21 10:35:00,30.71,30.74,30.67,30.74,60700.0,23.9011,23.9244,23.8699,23.9244,60700.0
2013-08-21 10:40:00,30.74,30.77,30.73,30.77,43700.0,23.9244,23.9478,23.9166,23.9478,43700.0
2013-08-21 10:45:00,30.77,30.77,30.75,30.75,49100.0,23.9478,23.9478,23.9322,23.9322,49100.0
2013-08-21 10:50:00,30.75,30.76,30.71,30.72,121700.0,23.9322,23.94,23.9011,23.9089,121700.0
2013-08-21 10:55:00,30.72,30.77,30.71,30.77,72500.0,23.9089,23.9478,23.9011,23.9478,72500.0
2013-08-21 11:00:00,30.76,30.76,30.71,30.73,211400.0,23.94,23.94,23.9011,23.9166,211400.0
2013-08-21 11:05:00,30.73,30.77,30.72,30.76,86800.0,23.9166,23.9478,23.9089,23.94,86800.0
2013-08-21 11:10:00,30.76,30.77,30.73,30.76,84400.0,23.94,23.9478,23.9166,23.94,84400.0
2013-08-21 11:15:00,30.76,30.82,30.76,30.8,313000.0,23.94,23.9867,23.94,23.9711,313000.0
2013-08-21 11:20:00,30.8,30.84,30.79,30.82,381800.0,23.9711,24.0022,23.9633,23.9867,381800.0
2013-08-21 11:25:00,30.82,30.84,30.79,30.8,116000.0,23.9867,24.0022,23.9633,23.9711,116000.0
2013-08-21 11:30:00,30.8,30.85,30.8,30.85,208400.0,23.9711,24.01,23.9711,24.01,208400.0
2013-08-21 11:35:00,30.85,30.86,30.81,30.82,109200.0,24.01,24.0178,23.9789,23.9867,109200.0
2013-08-21 11:40:00,30.82,30.83,30.79,30.8,113300.0,23.9867,23.9945,23.9633,23.9711,113300.0
2013-08-21 11:45:00,30.8,30.81,30.77,30.77,155600.0,23.9711,23.9789,23.9478,23.9478,155600.0
2013-08-21 11:50:00,30.78,30.79,30.75,30.78,73300.0,23.9556,23.9633,23.9322,23.9556,73300.0
2013-08-21 11:55:00,30.77,30.78,30.69,30.7,136000.0,23.9478,23.9556,23.8855,23.8933,136000.0
2013-08-21 12:00:00,30.69,30.7,30.67,30.7,64400.0,23.8855,23.8933,23.8699,23.8933,64400.0
2013-08-21 12:05:00,30.7,30.7,30.68,30.7,73400.0,23.8933,23.8933,23.8777,23.8933,73400.0
2013-08-21 12:10:00,30.7,30.71,30.69,30.71,89100.0,23.8933,23.9011,23.8855,23.9011,89100.0
2013-08-21 12:15:00,30.71,30.74,30.7,30.71,35800.0,23.9011,23.9244,23.8933,23.9011,35800.0
2013-08-21 12:20:00,30.71,30.75,30.71,30.74,175800.0,23.9011,23.9322,23.9011,23.9244,175800.0
2013-08-21 12:25:00,30.74,30.79,30.74,30.79,64300.0,23.9244,23.9633,23.9244,23.9633,64300.0
2013-08-21 12:30:00,30.78,30.79,30.73,30.78,51000.0,23.9556,23.9633,23.9166,23.9556,51000.0
2013-08-21 12:35:00,30.79,30.81,30.77,30.8,32400.0,23.9633,23.9789,23.9478,23.9711,32400.0
2013-08-21 12:40:00,30.81,30.81,30.78,30.79,24300.0,23.9789,23.9789,23.9556,23.9633,24300.0
2013-08-21 12:45:00,30.79,30.8,30.78,30.78,35000.0,23.9633,23.9711,23.9556,23.9556,35000.0
2013-08-21 12:50:00,30.77,30.77,30.75,30.77,34800.0,23.9478,23.9478,23.9322,23.9478,34800.0
2013-08-21 12:55:00,30.76,30.77,30.74,30.74,30100.0,23.94,23.9478,23.9244,23.9244,30100.0
2013-08-21 13:00:00,30.73,30.77,30.72,30.75,158300.0,23.9166,23.9478,23.9089,23.9322,158300.0
2013-08-21 13:05:00,30.75,30.75,30.73,30.75,70000.0,23.9322,23.9322,23.9166,23.9322,70000.0
2013-08-21 13:10:00,30.75,30.78,30.74,30.78,53600.0,23.9322,23.9556,23.9244,23.9556,53600.0
2013-08-21 13:15:00,30.78,30.8,30.77,30.78,43100.0,23.9556,23.9711,23.9478,23.9556,43100.0
2013-08-21 13:20:00,30.78,30.78,30.75,30.77,57900.0,23.9556,23.9556,23.9322,23.9478,57900.0
2013-08-21 13:25:00,30.76,30.78,30.76,30.77,49200.0,23.94,23.9556,23.94,23.9478,49200.0
2013-08-21 13:30:00,30.76,30.79,30.76,30.79,114700.0,23.94,23.9633,23.94,23.9633,114700.0
2013-08-21 13:35:00,30.79,30.81,30.79,30.8,19700.0,23.9633,23.9789,23.9633,23.9711,19700.0
2013-08-21 13:40:00,30.81,30.83,30.8,30.83,35200.0,23.9789,23.9945,23.9711,23.9945,35200.0
2013-08-21 13:45:00,30.83,30.84,30.82,30.84,52400.0,23.9945,24.0022,23.9867,24.0022,52400.0
2013-08-21 13:50:00,30.84,30.85,30.82,30.84,83300.0,24.0022,24.01,23.9867,24.0022,83300.0
2013-08-21 13:55:00,30.83,30.84,30.82,30.83,64600.0,23.9945,24.0022,23.9867,23.9945,64600.0
2013-08-21 14:00:00,30.82,30.83,30.63,30.7,223300.0,23.9867,23.9945,23.8388,23.8933,223300.0
2013-08-21 14:05:00,30.69,30.69,30.56,30.66,223500.0,23.8855,23.8855,23.7843,23.8622,223500.0
2013-08-21 14:10:00,30.66,30.71,30.61,30.62,194700.0,23.8622,23.9011,23.8232,23.831,194700.0
2013-08-21 14:15:00,30.62,30.63,30.53,30.59,135700.0,23.831,23.8388,23.761,23.8077,135700.0
2013-08-21 14:20:00,30.58,30.61,30.54,30.59,76300.0,23.7999,23.8232,23.7688,23.8077,76300.0
2013-08-21 14:25:00,30.6,30.63,30.6,30.6,66300.0,23.8155,23.8388,23.8155,23.8155,66300.0
2013-08-21 14:30:00,30.6,30.65,30.59,30.64,282900.0,23.8155,23.8544,23.8077,23.8466,282900.0
2013-08-21 14:35:00,30.64,30.77,30.64,30.76,101500.0,23.8466,23.9478,23.8466,23.94,101500.0
2013-08-21 14:40:00,30.75,30.83,30.74,30.82,76100.0,23.9322,23.9945,23.9244,23.9867,76100.0
2013-08-21 14:45:00,30.81,30.89,30.81,30.87,54400.0,23.9789,24.0412,23.9789,24.0256,54400.0
2013-08-21 14:50:00,30.87,30.87,30.83,30.85,56200.0,24.0256,24.0256,23.9945,24.01,56200.0
2013-08-21 14:55:00,30.85,30.86,30.8,30.81,57900.0,24.01,24.0178,23.9711,23.9789,57900.0
2013-08-21 15:00:00,30.81,30.82,30.74,30.77,85800.0,23.9789,23.9867,23.9244,23.9478,85800.0
2013-08-21 15:05:00,30.77,30.78,30.73,30.74,59600.0,23.9478,23.9556,23.9166,23.9244,59600.0
2013-08-21 15:10:00,30.74,30.8,30.73,30.77,90400.0,23.9244,23.9711,23.9166,23.9478,90400.0
2013-08-21 15:15:00,30.77,30.79,30.74,30.74,80000.0,23.9478,23.9633,23.9244,23.9244,80000.0
2013-08-21 15:20:00,30.73,30.75,30.71,30.71,74300.0,23.9166,23.9322,23.9011,23.9011,74300.0
2013-08-21 15:25:00,30.7,30.73,30.67,30.69,78700.0,23.8933,23.9166,23.8699,23.8855,78700.0
2013-08-21 15:30:00,30.69,30.76,30.69,30.75,58200.0,23.8855,23.94,23.8855,23.9322,58200.0
2013-08-21 15:35:00,30.75,30.77,30.65,30.67,86600.0,23.9322,23.9478,23.8544,23.8699,86600.0
2013-08-21 15:40:00,30.67,30.67,30.61,30.63,145000.0,23.8699,23.8699,23.8232,23.8388,145000.0
2013-08-21 15:45:00,30.63,30.63,30.54,30.57,196800.0,23.8388,23.8388,23.7688,23.7921,196800.0
2013-08-21 15:50:00,30.56,30.57,30.52,30.52,200600.0,23.7843,23.7921,23.7532,23.7532,200600.0
2013-08-21 15:55:00,30.52,30.55,30.46,30.53,386700.0,23.7532,23.7765,23.7065,23.761,386700.0
2013-08-22 09:30:00,30.57,30.83,30.57,30.82,286100.0,23.7921,23.9945,23.7921,23.9867,286100.0
2013-08-22 09:35:00,30.81,30.89,30.77,30.81,176100.0,23.9789,24.0412,23.9478,23.9789,176100.0
2013-08-22 09:40:00,30.81,30.83,30.73,30.77,262400.0,23.9789,23.9945,23.9166,23.9478,262400.0
2013-08-22 09:45:00,30.76,30.92,30.76,30.91,170900.0,23.94,24.0645,23.94,24.0567,170900.0
2013-08-22 09:50:00,30.91,31.18,30.9,31.17,424400.0,24.0567,24.2669,24.0489,24.2591,424400.0
2013-08-22 09:55:00,31.18,31.23,31.13,31.13,271500.0,24.2669,24.3058,24.228,24.228,271500.0
2013-08-22 10:00:00,31.13,31.14,31.03,31.06,283500.0,24.228,24.2357,24.1501,24.1735,283500.0
2013-08-22 10:05:00,31.05,31.09,31.04,31.09,206300.0,24.1657,24.1968,24.1579,24.1968,206300.0
2013-08-22 10:10:00,31.09,31.11,31.07,31.09,134900.0,24.1968,24.2124,24.1813,24.1968,134900.0
2013-08-22 10:15:00,31.09,31.12,31.06,31.07,100500.0,24.1968,24.2202,24.1735,24.1813,100500.0
2013-08-22 10:20:00,31.07,31.09,31.0,31.01,112600.0,24.1813,24.1968,24.1268,24.1346,112600.0
2013-08-22 10:25:00,31.01,31.07,31.0,31.07,109200.0,24.1346,24.1813,24.1268,24.1813,109200.0
2013-08-22 10:30:00,31.07,31.09,31.07,31.08,83400.0,24.1813,24.1968,24.1813,24.189,83400.0
2013-08-22 10:35:00,31.08,31.16,31.07,31.15,150300.0,24.189,24.2513,24.1813,24.2435,150300.0
2013-08-22 10:40:00,31.15,31.27,31.14,31.27,185300.0,24.2435,24.3369,24.2357,24.3369,185300.0
2013-08-22 10:45:00,31.27,31.3,31.23,31.25,120900.0,24.3369,24.3603,24.3058,24.3213,120900.0
2013-08-22 10:50:00,31.24,31.3,31.21,31.3,186700.0,24.3136,24.3603,24.2902,24.3603,186700.0
2013-08-22 10:55:00,31.29,31.32,31.23,31.24,128100.0,24.3525,24.3758,24.3058,24.3136,128100.0
2013-08-22 11:00:00,31.23,31.25,31.19,31.2,120100.0,24.3058,24.3213,24.2746,24.2824,120100.0
2013-08-22 11:05:00,31.19,31.19,31.12,31.14,151700.0,24.2746,24.2746,24.2202,24.2357,151700.0
2013-08-22 11:10:00,31.14,31.2,31.12,31.2,123700.0,24.2357,24.2824,24.2202,24.2824,123700.0
2013-08-22 11:15:00,31.2,31.21,31.17,31.2,333900.0,24.2824,24.2902,24.2591,24.2824,333900.0
2013-08-22 11:20:00,31.2,31.25,31.18,31.2,180900.0,24.2824,24.3213,24.2669,24.2824,180900.0
2013-08-22 11:25:00,31.19,31.2,31.16,31.17,79400.0,24.2746,24.2824,24.2513,24.2591,79400.0
2013-08-22 11:30:00,31.16,31.18,31.13,31.13,93600.0,24.2513,24.2669,24.228,24.228,93600.0
2013-08-22 11:35:00,31.13,31.13,31.05,31.05,81800.0,24.228,24.228,24.1657,24.1657,81800.0
2013-08-22 11:40:00,31.05,31.05,31.0,31.0,121100.0,24.1657,24.1657,24.1268,24.1268,121100.0
2013-08-22 11:45:00,31.01,31.01,31.0,31.0,44000.0,24.1346,24.1346,24.1268,24.1268,44000.0
2013-08-22 11:50:00,31.01,31.14,30.99,31.01,201600.0,24.1346,24.2357,24.119,24.1346,201600.0
2013-08-22 11:55:00,31.02,31.04,31.0,31.0,110800.0,24.1423,24.1579,24.1268,24.1268,110800.0
2013-08-22 12:00:00,31.0,31.07,31.0,31.05,66300.0,24.1268,24.1813,24.1268,24.1657,66300.0
2013-08-22 12:05:00,31.05,31.09,31.05,31.05,44900.0,24.1657,24.1968,24.1657,24.1657,44900.0
2013-08-22 12:10:00,31.06,31.06,31.05,31.05,19900.0,24.1735,24.1735,24.1657,24.1657,19900.0
2013-08-22 12:15:00,31.06,31.06,31.05,31.05,31800.0,24.1735,24.1735,24.1657,24.1657,31800.0
2013-08-22 12:20:00,31.05,31.06,31.05,31.05,2500.0,24.1657,24.1735,24.1657,24.1657,2500.0
2013-08-22 12:25:00,31.05,31.06,31.05,31.06,1100.0,24.1657,24.1735,24.1657,24.1735,1100.0
2013-08-22 12:30:00,31.06,31.06,31.06,31.06,400.0,24.1735,24.1735,24.1735,24.1735,400.0
2013-08-22 12:35:00,31.06,31.06,31.06,31.06,300.0,24.1735,24.1735,24.1735,24.1735,300.0
2013-08-22 12:40:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 12:45:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 12:50:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 12:55:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:00:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:05:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:10:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:15:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:20:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:25:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:30:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:35:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:40:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:45:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:50:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:55:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 14:00:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 14:05:00,31.05,31.05,31.05,31.05,200.0,24.1657,24.1657,24.1657,24.1657,200.0
2013-08-22 14:10:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:15:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:20:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:25:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:30:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:35:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:40:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:45:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:50:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 14:55:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:00:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:05:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:10:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:15:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:20:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:25:00,31.05,32.56,30.4,31.12,198800.0,24.1657,25.3409,23.6598,24.2202,198800.0
2013-08-22 15:30:00,31.13,31.13,31.09,31.11,256900.0,24.228,24.228,24.1968,24.2124,256900.0
2013-08-22 15:35:00,31.11,31.12,31.08,31.1,630200.0,24.2124,24.2202,24.189,24.2046,630200.0
2013-08-22 15:40:00,31.11,31.12,31.1,31.1,293000.0,24.2124,24.2202,24.2046,24.2046,293000.0
2013-08-22 15:45:00,31.11,31.12,31.05,31.1,449100.0,24.2124,24.2202,24.1657,24.2046,449100.0
2013-08-22 15:50:00,31.09,31.12,31.08,31.1,435600.0,24.1968,24.2202,24.189,24.2046,435600.0
2013-08-22 15:55:00,31.11,31.11,31.09,31.1,622000.0,24.2124,24.2124,24.1968,24.2046,622000.0
2013-08-23 09:30:00,31.2,31.2,30.95,31.0,241600.0,24.2824,24.2824,24.0879,24.1268,241600.0
2013-08-23 09:35:00,31.01,31.22,30.98,31.22,143400.0,24.1346,24.298,24.1112,24.298,143400.0
2013-08-23 09:40:00,31.21,31.26,31.17,31.2,175100.0,24.2902,24.3291,24.2591,24.2824,175100.0
2013-08-23 09:45:00,31.21,31.27,31.13,31.25,137400.0,24.2902,24.3369,24.228,24.3213,137400.0
2013-08-23 09:50:00,31.25,31.33,31.24,31.32,174500.0,24.3213,24.3836,24.3136,24.3758,174500.0
2013-08-23 09:55:00,31.32,31.4,31.3,31.31,117800.0,24.3758,24.4381,24.3603,24.368,117800.0
2013-08-23 10:00:00,31.31,31.33,31.19,31.33,287300.0,24.368,24.3836,24.2746,24.3836,287300.0
2013-08-23 10:05:00,31.33,31.45,31.32,31.41,259700.0,24.3836,24.477,24.3758,24.4459,259700.0
2013-08-23 10:10:00,31.4,31.46,31.4,31.44,135000.0,24.4381,24.4848,24.4381,24.4692,135000.0
2013-08-23 10:15:00,31.43,31.44,31.4,31.41,176700.0,24.4614,24.4692,24.4381,24.4459,176700.0
2013-08-23 10:20:00,31.41,31.42,31.26,31.32,165800.0,24.4459,24.4537,24.3291,24.3758,165800.0
2013-08-23 10:25:00,31.32,31.37,31.29,31.35,94300.0,24.3758,24.4147,24.3525,24.3992,94300.0
2013-08-23 10:30:00,31.34,31.35,31.3,31.32,120800.0,24.3914,24.3992,24.3603,24.3758,120800.0
2013-08-23 10:35:00,31.32,31.34,31.28,31.29,93200.0,24.3758,24.3914,24.3447,24.3525,93200.0
2013-08-23 10:40:00,31.28,31.32,31.26,31.31,59000.0,24.3447,24.3758,24.3291,24.368,59000.0
2013-08-23 10:45:00,31.3,31.31,31.22,31.24,68600.0,24.3603,24.368,24.298,24.3136,68600.0
2013-08-23 10:50:00,31.25,31.34,31.25,31.33,66700.0,24.3213,24.3914,24.3213,24.3836,66700.0
2013-08-23 10:55:00,31.33,31.35,31.3,31.33,98900.0,24.3836,24.3992,24.3603,24.3836,98900.0
2013-08-23 11:00:00,31.32,31.34,31.3,31.32,70300.0,24.3758,24.3914,24.3603,24.3758,70300.0
2013-08-23 11:05:00,31.32,31.33,31.28,31.29,48100.0,24.3758,24.3836,24.3447,24.3525,48100.0
2013-08-23 11:10:00,31.29,31.29,31.24,31.26,78300.0,24.3525,24.3525,24.3136,24.3291,78300.0
2013-08-23 11:15:00,31.26,31.27,31.24,31.25,64900.0,24.3291,24.3369,24.3136,24.3213,64900.0
2013-08-23 11:20:00,31.25,31.27,31.24,31.25,75200.0,24.3213,24.3369,24.3136,24.3213,75200.0
2013-08-23 11:25:00,31.25,31.28,31.24,31.26,38700.0,24.3213,24.3447,24.3136,24.3291,38700.0
2013-08-23 11:30:00,31.25,31.29,31.25,31.28,52500.0,24.3213,24.3525,24.3213,24.3447,52500.0
2013-08-23 11:35:00,31.27,31.29,31.26,31.27,37900.0,24.3369,24.3525,24.3291,24.3369,37900.0
2013-08-23 11:40:00,31.26,31.3,31.26,31.3,26000.0,24.3291,24.3603,24.3291,24.3603,26000.0
2013-08-23 11:45:00,31.3,31.3,31.25,31.26,63100.0,24.3603,24.3603,24.3213,24.3291,63100.0
2013-08-23 11:50:00,31.26,31.29,31.24,31.29,62900.0,24.3291,24.3525,24.3136,24.3525,62900.0
2013-08-23 11:55:00,31.28,31.29,31.24,31.26,53900.0,24.3447,24.3525,24.3136,24.3291,53900.0
2013-08-23 12:00:00,31.25,31.28,31.25,31.27,66400.0,24.3213,24.3447,24.3213,24.3369,66400.0
2013-08-23 12:05:00,31.26,31.27,31.24,31.26,66700.0,24.3291,24.3369,24.3136,24.3291,66700.0
2013-08-23 12:10:00,31.26,31.28,31.24,31.25,80700.0,24.3291,24.3447,24.3136,24.3213,80700.0
2013-08-23 12:15:00,31.24,31.27,31.23,31.27,43200.0,24.3136,24.3369,24.3058,24.3369,43200.0
2013-08-23 12:20:00,31.26,31.27,31.21,31.23,100500.0,24.3291,24.3369,24.2902,24.3058,100500.0
2013-08-23 12:25:00,31.22,31.28,31.22,31.27,45700.0,24.298,24.3447,24.298,24.3369,45700.0
2013-08-23 12:30:00,31.26,31.27,31.23,31.25,50600.0,24.3291,24.3369,24.3058,24.3213,50600.0
2013-08-23 12:35:00,31.24,31.31,31.24,31.31,33300.0,24.3136,24.368,24.3136,24.368,33300.0
2013-08-23 12:40:00,31.3,31.32,31.3,31.3,30100.0,24.3603,24.3758,24.3603,24.3603,30100.0
2013-08-23 12:45:00,31.31,31.32,31.29,31.3,78000.0,24.368,24.3758,24.3525,24.3603,78000.0
2013-08-23 12:50:00,31.3,31.34,31.28,31.34,66600.0,24.3603,24.3914,24.3447,24.3914,66600.0
2013-08-23 12:55:00,31.34,31.35,31.32,31.34,59200.0,24.3914,24.3992,24.3758,24.3914,59200.0
2013-08-23 13:00:00,31.34,31.35,31.31,31.33,63700.0,24.3914,24.3992,24.368,24.3836,63700.0
2013-08-23 13:05:00,31.33,31.33,31.29,31.3,47900.0,24.3836,24.3836,24.3525,24.3603,47900.0
2013-08-23 13:10:00,31.3,31.32,31.29,31.32,20700.0,24.3603,24.3758,24.3525,24.3758,20700.0
2013-08-23 13:15:00,31.31,31.32,31.31,31.31,18800.0,24.368,24.3758,24.368,24.368,18800.0
2013-08-23 13:20:00,31.32,31.34,31.3,31.34,57200.0,24.3758,24.3914,24.3603,24.3914,57200.0
2013-08-23 13:25:00,31.33,31.35,31.33,31.35,25800.0,24.3836,24.3992,24.3836,24.3992,25800.0
2013-08-23 13:30:00,31.35,31.37,31.34,31.36,34600.0,24.3992,24.4147,24.3914,24.407,34600.0
2013-08-23 13:35:00,31.35,31.37,31.34,31.36,80600.0,24.3992,24.4147,24.3914,24.407,80600.0
2013-08-23 13:40:00,31.35,31.39,31.35,31.39,40100.0,24.3992,24.4303,24.3992,24.4303,40100.0
2013-08-23 13:45:00,31.39,31.39,31.32,31.33,97600.0,24.4303,24.4303,24.3758,24.3836,97600.0
2013-08-23 13:50:00,31.32,31.34,31.32,31.34,26100.0,24.3758,24.3914,24.3758,24.3914,26100.0
2013-08-23 13:55:00,31.34,31.37,31.34,31.35,48200.0,24.3914,24.4147,24.3914,24.3992,48200.0
2013-08-23 14:00:00,31.35,31.36,31.3,31.3,47200.0,24.3992,24.407,24.3603,24.3603,47200.0
2013-08-23 14:05:00,31.3,31.31,31.27,31.27,28500.0,24.3603,24.368,24.3369,24.3369,28500.0
2013-08-23 14:10:00,31.28,31.29,31.27,31.28,28800.0,24.3447,24.3525,24.3369,24.3447,28800.0
2013-08-23 14:15:00,31.28,31.29,31.27,31.27,61200.0,24.3447,24.3525,24.3369,24.3369,61200.0
2013-08-23 14:20:00,31.27,31.27,31.25,31.25,33900.0,24.3369,24.3369,24.3213,24.3213,33900.0
2013-08-23 14:25:00,31.25,31.27,31.25,31.27,50000.0,24.3213,24.3369,24.3213,24.3369,50000.0
2013-08-23 14:30:00,31.27,31.27,31.25,31.27,53600.0,24.3369,24.3369,24.3213,24.3369,53600.0
2013-08-23 14:35:00,31.27,31.3,31.26,31.29,29200.0,24.3369,24.3603,24.3291,24.3525,29200.0
2013-08-23 14:40:00,31.3,31.3,31.27,31.27,48300.0,24.3603,24.3603,24.3369,24.3369,48300.0
2013-08-23 14:45:00,31.27,31.29,31.27,31.29,40800.0,24.3369,24.3525,24.3369,24.3525,40800.0
2013-08-23 14:50:00,31.29,31.32,31.29,31.32,41400.0,24.3525,24.3758,24.3525,24.3758,41400.0
2013-08-23 14:55:00,31.32,31.32,31.31,31.32,28700.0,24.3758,24.3758,24.368,24.3758,28700.0
2013-08-23 15:00:00,31.32,31.32,31.28,31.29,69700.0,24.3758,24.3758,24.3447,24.3525,69700.0
2013-08-23 15:05:00,31.29,31.31,31.27,31.31,54500.0,24.3525,24.368,24.3369,24.368,54500.0
2013-08-23 15:10:00,31.31,31.31,31.27,31.27,60000.0,24.368,24.368,24.3369,24.3369,60000.0
2013-08-23 15:15:00,31.28,31.28,31.26,31.26,52400.0,24.3447,24.3447,24.3291,24.3291,52400.0
2013-08-23 15:20:00,31.27,31.31,31.26,31.3,83300.0,24.3369,24.368,24.3291,24.3603,83300.0
2013-08-23 15:25:00,31.3,31.31,31.28,31.29,62200.0,24.3603,24.368,24.3447,24.3525,62200.0
2013-08-23 15:30:00,31.3,31.3,31.26,31.26,76900.0,24.3603,24.3603,24.3291,24.3291,76900.0
2013-08-23 15:35:00,31.26,31.3,31.26,31.29,92100.0,24.3291,24.3603,24.3291,24.3525,92100.0
2013-08-23 15:40:00,31.3,31.3,31.28,31.3,119100.0,24.3603,24.3603,24.3447,24.3603,119100.0
2013-08-23 15:45:00,31.3,31.39,31.29,31.36,219400.0,24.3603,24.4303,24.3525,24.407,219400.0
2013-08-23 15:50:00,31.36,31.4,31.34,31.36,268100.0,24.407,24.4381,24.3914,24.407,268100.0
2013-08-23 15:55:00,31.36,31.39,31.31,31.31,546000.0,24.407,24.4303,24.368,24.368,546000.0
2013-08-26 09:30:00,31.22,31.3,31.04,31.18,319600.0,24.298,24.3603,24.1579,24.2669,319600.0
2013-08-26 09:35:00,31.18,31.23,31.11,31.15,273600.0,24.2669,24.3058,24.2124,24.2435,273600.0
2013-08-26 09:40:00,31.15,31.2,31.09,31.18,205600.0,24.2435,24.2824,24.1968,24.2669,205600.0
2013-08-26 09:45:00,31.19,31.26,31.19,31.2,240200.0,24.2746,24.3291,24.2746,24.2824,240200.0
2013-08-26 09:50:00,31.2,31.25,31.19,31.2,328800.0,24.2824,24.3213,24.2746,24.2824,328800.0
2013-08-26 09:55:00,31.2,31.21,31.19,31.2,159000.0,24.2824,24.2902,24.2746,24.2824,159000.0
2013-08-26 10:00:00,31.2,31.21,31.14,31.2,366000.0,24.2824,24.2902,24.2357,24.2824,366000.0
2013-08-26 10:05:00,31.21,31.23,31.18,31.19,383200.0,24.2902,24.3058,24.2669,24.2746,383200.0
2013-08-26 10:10:00,31.21,31.25,31.19,31.25,149200.0,24.2902,24.3213,24.2746,24.3213,149200.0
2013-08-26 10:15:00,31.25,31.28,31.23,31.28,144200.0,24.3213,24.3447,24.3058,24.3447,144200.0
2013-08-26 10:20:00,31.27,31.3,31.26,31.28,110800.0,24.3369,24.3603,24.3291,24.3447,110800.0
2013-08-26 10:25:00,31.29,31.3,31.26,31.26,144200.0,24.3525,24.3603,24.3291,24.3291,144200.0
2013-08-26 10:30:00,31.26,31.27,31.23,31.23,151000.0,24.3291,24.3369,24.3058,24.3058,151000.0
2013-08-26 10:35:00,31.24,31.26,31.23,31.25,126400.0,24.3136,24.3291,24.3058,24.3213,126400.0
2013-08-26 10:40:00,31.25,31.26,31.21,31.22,175600.0,24.3213,24.3291,24.2902,24.298,175600.0
2013-08-26 10:45:00,31.23,31.23,31.17,31.19,214200.0,24.3058,24.3058,24.2591,24.2746,214200.0
2013-08-26 10:50:00,31.19,31.19,31.11,31.13,302800.0,24.2746,24.2746,24.2124,24.228,302800.0
2013-08-26 10:55:00,31.13,31.19,31.13,31.19,94400.0,24.228,24.2746,24.228,24.2746,94400.0
2013-08-26 11:00:00,31.18,31.2,31.15,31.16,98800.0,24.2669,24.2824,24.2435,24.2513,98800.0
2013-08-26 11:05:00,31.16,31.17,31.13,31.13,235200.0,24.2513,24.2591,24.228,24.228,235200.0
2013-08-26 11:10:00,31.14,31.15,31.08,31.1,173400.0,24.2357,24.2435,24.189,24.2046,173400.0
2013-08-26 11:15:00,31.1,31.1,31.07,31.07,84000.0,24.2046,24.2046,24.1813,24.1813,84000.0
2013-08-26 11:20:00,31.08,31.08,31.04,31.06,95600.0,24.189,24.189,24.1579,24.1735,95600.0
2013-08-26 11:25:00,31.06,31.12,31.04,31.09,149000.0,24.1735,24.2202,24.1579,24.1968,149000.0
2013-08-26 11:30:00,31.09,31.12,31.06,31.07,217600.0,24.1968,24.2202,24.1735,24.1813,217600.0
2013-08-26 11:35:00,31.07,31.11,31.07,31.07,333400.0,24.1813,24.2124,24.1813,24.1813,333400.0
2013-08-26 11:40:00,31.07,31.1,31.07,31.08,84400.0,24.1813,24.2046,24.1813,24.189,84400.0
2013-08-26 11:45:00,31.08,31.11,31.07,31.11,54800.0,24.189,24.2124,24.1813,24.2124,54800.0
2013-08-26 11:50:00,31.11,31.12,31.08,31.08,104000.0,24.2124,24.2202,24.189,24.189,104000.0
2013-08-26 11:55:00,31.08,31.09,31.07,31.08,63600.0,24.189,24.1968,24.1813,24.189,63600.0
2013-08-26 12:00:00,31.08,31.09,31.01,31.02,137400.0,24.189,24.1968,24.1346,24.1423,137400.0
2013-08-26 12:05:00,31.01,31.01,30.98,31.0,134000.0,24.1346,24.1346,24.1112,24.1268,134000.0
2013-08-26 12:10:00,31.0,31.04,30.99,31.04,70800.0,24.1268,24.1579,24.119,24.1579,70800.0
2013-08-26 12:15:00,31.04,31.05,31.02,31.03,63000.0,24.1579,24.1657,24.1423,24.1501,63000.0
2013-08-26 12:20:00,31.04,31.04,31.01,31.03,67600.0,24.1579,24.1579,24.1346,24.1501,67600.0
2013-08-26 12:25:00,31.04,31.05,31.02,31.03,91000.0,24.1579,24.1657,24.1423,24.1501,91000.0
2013-08-26 12:30:00,31.04,31.04,31.01,31.02,101000.0,24.1579,24.1579,24.1346,24.1423,101000.0
2013-08-26 12:35:00,31.02,31.03,31.0,31.02,65600.0,24.1423,24.1501,24.1268,24.1423,65600.0
2013-08-26 12:40:00,31.0,31.02,30.99,30.99,102800.0,24.1268,24.1423,24.119,24.119,102800.0
2013-08-26 12:45:00,30.98,30.99,30.96,30.98,84400.0,24.1112,24.119,24.0956,24.1112,84400.0
2013-08-26 12:50:00,30.97,30.99,30.97,30.97,35200.0,24.1034,24.119,24.1034,24.1034,35200.0
2013-08-26 12:55:00,30.98,30.98,30.95,30.97,52000.0,24.1112,24.1112,24.0879,24.1034,52000.0
2013-08-26 13:00:00,30.97,30.99,30.97,30.99,128600.0,24.1034,24.119,24.1034,24.119,128600.0
2013-08-26 13:05:00,30.99,31.02,30.99,31.02,111200.0,24.119,24.1423,24.119,24.1423,111200.0
2013-08-26 13:10:00,31.02,31.03,31.0,31.02,68200.0,24.1423,24.1501,24.1268,24.1423,68200.0
2013-08-26 13:15:00,31.02,31.02,31.0,31.01,115800.0,24.1423,24.1423,24.1268,24.1346,115800.0
2013-08-26 13:20:00,31.01,31.02,31.0,31.02,118200.0,24.1346,24.1423,24.1268,24.1423,118200.0
2013-08-26 13:25:00,31.02,31.02,30.96,30.96,64000.0,24.1423,24.1423,24.0956,24.0956,64000.0
2013-08-26 13:30:00,30.96,30.98,30.94,30.95,112400.0,24.0956,24.1112,24.0801,24.0879,112400.0
2013-08-26 13:35:00,30.95,30.95,30.91,30.91,59400.0,24.0879,24.0879,24.0567,24.0567,59400.0
2013-08-26 13:40:00,30.91,30.92,30.9,30.91,65800.0,24.0567,24.0645,24.0489,24.0567,65800.0
2013-08-26 13:45:00,30.92,30.95,30.91,30.95,96000.0,24.0645,24.0879,24.0567,24.0879,96000.0
2013-08-26 13:50:00,30.94,30.96,30.93,30.93,114800.0,24.0801,24.0956,24.0723,24.0723,114800.0
2013-08-26 13:55:00,30.93,30.96,30.93,30.95,184200.0,24.0723,24.0956,24.0723,24.0879,184200.0
2013-08-26 14:00:00,30.94,30.98,30.94,30.97,90800.0,24.0801,24.1112,24.0801,24.1034,90800.0
2013-08-26 14:05:00,30.97,30.99,30.96,30.96,146000.0,24.1034,24.119,24.0956,24.0956,146000.0
2013-08-26 14:10:00,30.96,30.98,30.93,30.93,118600.0,24.0956,24.1112,24.0723,24.0723,118600.0
2013-08-26 14:15:00,30.94,30.95,30.9,30.92,117400.0,24.0801,24.0879,24.0489,24.0645,117400.0
2013-08-26 14:20:00,30.91,30.92,30.87,30.88,82600.0,24.0567,24.0645,24.0256,24.0334,82600.0
2013-08-26 14:25:00,30.88,30.9,30.87,30.89,131400.0,24.0334,24.0489,24.0256,24.0412,131400.0
2013-08-26 14:30:00,30.89,30.94,30.88,30.94,203000.0,24.0412,24.0801,24.0334,24.0801,203000.0
2013-08-26 14:35:00,30.94,30.96,30.92,30.93,359400.0,24.0801,24.0956,24.0645,24.0723,359400.0
2013-08-26 14:40:00,30.93,30.93,30.9,30.92,152400.0,24.0723,24.0723,24.0489,24.0645,152400.0
2013-08-26 14:45:00,30.91,30.94,30.91,30.92,173600.0,24.0567,24.0801,24.0567,24.0645,173600.0
2013-08-26 14:50:00,30.92,30.92,30.88,30.88,204200.0,24.0645,24.0645,24.0334,24.0334,204200.0
2013-08-26 14:55:00,30.88,30.89,30.85,30.86,125600.0,24.0334,24.0412,24.01,24.0178,125600.0
2013-08-26 15:00:00,30.87,30.87,30.84,30.86,90800.0,24.0256,24.0256,24.0022,24.0178,90800.0
2013-08-26 15:05:00,30.86,30.86,30.83,30.85,157800.0,24.0178,24.0178,23.9945,24.01,157800.0
2013-08-26 15:10:00,30.84,30.85,30.75,30.75,251200.0,24.0022,24.01,23.9322,23.9322,251200.0
2013-08-26 15:15:00,30.74,30.8,30.72,30.79,322600.0,23.9244,23.9711,23.9089,23.9633,322600.0
2013-08-26 15:20:00,30.78,30.78,30.69,30.71,473800.0,23.9556,23.9556,23.8855,23.9011,473800.0
2013-08-26 15:25:00,30.71,30.74,30.65,30.74,435200.0,23.9011,23.9244,23.8544,23.9244,435200.0
2013-08-26 15:30:00,30.74,30.75,30.69,30.73,413400.0,23.9244,23.9322,23.8855,23.9166,413400.0
2013-08-26 15:35:00,30.73,30.8,30.71,30.78,453800.0,23.9166,23.9711,23.9011,23.9556,453800.0
2013-08-26 15:40:00,30.78,30.84,30.78,30.82,343800.0,23.9556,24.0022,23.9556,23.9867,343800.0
2013-08-26 15:45:00,30.82,30.85,30.76,30.79,544800.0,23.9867,24.01,23.94,23.9633,544800.0
2013-08-26 15:50:00,30.78,30.79,30.71,30.76,331400.0,23.9556,23.9633,23.9011,23.94,331400.0
2013-08-26 15:55:00,30.76,30.76,30.71,30.73,594600.0,23.94,23.94,23.9011,23.9166,594600.0
2013-08-27 09:30:00,30.5,30.7,30.4,30.61,253400.0,23.7376,23.8933,23.6598,23.8232,253400.0
2013-08-27 09:35:00,30.61,30.68,30.6,30.61,130800.0,23.8232,23.8777,23.8155,23.8232,130800.0
2013-08-27 09:40:00,30.61,30.7,30.61,30.69,118600.0,23.8232,23.8933,23.8232,23.8855,118600.0
2013-08-27 09:45:00,30.69,30.69,30.61,30.63,120500.0,23.8855,23.8855,23.8232,23.8388,120500.0
2013-08-27 09:50:00,30.63,30.67,30.62,30.65,44800.0,23.8388,23.8699,23.831,23.8544,44800.0
2013-08-27 09:55:00,30.65,30.66,30.61,30.65,94600.0,23.8544,23.8622,23.8232,23.8544,94600.0
2013-08-27 10:00:00,30.65,30.74,30.65,30.7,138400.0,23.8544,23.9244,23.8544,23.8933,138400.0
2013-08-27 10:05:00,30.7,30.75,30.67,30.74,46100.0,23.8933,23.9322,23.8699,23.9244,46100.0
2013-08-27 10:10:00,30.74,30.8,30.73,30.79,169500.0,23.9244,23.9711,23.9166,23.9633,169500.0
2013-08-27 10:15:00,30.79,30.8,30.76,30.78,121000.0,23.9633,23.9711,23.94,23.9556,121000.0
2013-08-27 10:20:00,30.78,30.81,30.75,30.75,92700.0,23.9556,23.9789,23.9322,23.9322,92700.0
2013-08-27 10:25:00,30.75,30.75,30.68,30.71,83600.0,23.9322,23.9322,23.8777,23.9011,83600.0
2013-08-27 10:30:00,30.71,30.73,30.66,30.69,92600.0,23.9011,23.9166,23.8622,23.8855,92600.0
2013-08-27 10:35:00,30.68,30.71,30.65,30.71,87300.0,23.8777,23.9011,23.8544,23.9011,87300.0
2013-08-27 10:40:00,30.71,30.76,30.71,30.75,86500.0,23.9011,23.94,23.9011,23.9322,86500.0
2013-08-27 10:45:00,30.75,30.75,30.7,30.7,77400.0,23.9322,23.9322,23.8933,23.8933,77400.0
2013-08-27 10:50:00,30.69,30.69,30.64,30.66,91800.0,23.8855,23.8855,23.8466,23.8622,91800.0
2013-08-27 10:55:00,30.65,30.71,30.65,30.71,90600.0,23.8544,23.9011,23.8544,23.9011,90600.0
2013-08-27 11:00:00,30.72,30.73,30.68,30.7,109300.0,23.9089,23.9166,23.8777,23.8933,109300.0
2013-08-27 11:05:00,30.7,30.71,30.66,30.66,100100.0,23.8933,23.9011,23.8622,23.8622,100100.0
2013-08-27 11:10:00,30.67,30.71,30.65,30.67,97100.0,23.8699,23.9011,23.8544,23.8699,97100.0
2013-08-27 11:15:00,30.67,30.7,30.64,30.68,39400.0,23.8699,23.8933,23.8466,23.8777,39400.0
2013-08-27 11:20:00,30.68,30.75,30.68,30.74,131700.0,23.8777,23.9322,23.8777,23.9244,131700.0
2013-08-27 11:25:00,30.74,30.81,30.73,30.78,36900.0,23.9244,23.9789,23.9166,23.9556,36900.0
2013-08-27 11:30:00,30.78,30.8,30.75,30.75,45300.0,23.9556,23.9711,23.9322,23.9322,45300.0
2013-08-27 11:35:00,30.74,30.77,30.73,30.76,36600.0,23.9244,23.9478,23.9166,23.94,36600.0
2013-08-27 11:40:00,30.75,30.76,30.74,30.75,23100.0,23.9322,23.94,23.9244,23.9322,23100.0
2013-08-27 11:45:00,30.74,30.75,30.71,30.72,21400.0,23.9244,23.9322,23.9011,23.9089,21400.0
2013-08-27 11:50:00,30.72,30.75,30.71,30.72,45300.0,23.9089,23.9322,23.9011,23.9089,45300.0
2013-08-27 11:55:00,30.72,30.75,30.72,30.74,22800.0,23.9089,23.9322,23.9089,23.9244,22800.0
2013-08-27 12:00:00,30.74,30.75,30.68,30.68,42700.0,23.9244,23.9322,23.8777,23.8777,42700.0
2013-08-27 12:05:00,30.67,30.68,30.64,30.67,41700.0,23.8699,23.8777,23.8466,23.8699,41700.0
2013-08-27 12:10:00,30.67,30.72,30.65,30.7,80500.0,23.8699,23.9089,23.8544,23.8933,80500.0
2013-08-27 12:15:00,30.7,30.72,30.69,30.7,43100.0,23.8933,23.9089,23.8855,23.8933,43100.0
2013-08-27 12:20:00,30.7,30.71,30.68,30.7,21700.0,23.8933,23.9011,23.8777,23.8933,21700.0
2013-08-27 12:25:00,30.69,30.71,30.68,30.68,24700.0,23.8855,23.9011,23.8777,23.8777,24700.0
2013-08-27 12:30:00,30.68,30.71,30.66,30.7,35300.0,23.8777,23.9011,23.8622,23.8933,35300.0
2013-08-27 12:35:00,30.71,30.74,30.71,30.72,40200.0,23.9011,23.9244,23.9011,23.9089,40200.0
2013-08-27 12:40:00,30.73,30.73,30.66,30.7,63000.0,23.9166,23.9166,23.8622,23.8933,63000.0
2013-08-27 12:45:00,30.7,30.73,30.67,30.73,40900.0,23.8933,23.9166,23.8699,23.9166,40900.0
2013-08-27 12:50:00,30.72,30.74,30.71,30.72,35600.0,23.9089,23.9244,23.9011,23.9089,35600.0
2013-08-27 12:55:00,30.73,30.73,30.67,30.67,68800.0,23.9166,23.9166,23.8699,23.8699,68800.0
2013-08-27 13:00:00,30.67,30.69,30.65,30.68,44600.0,23.8699,23.8855,23.8544,23.8777,44600.0
2013-08-27 13:05:00,30.68,30.69,30.68,30.68,44800.0,23.8777,23.8855,23.8777,23.8777,44800.0
2013-08-27 13:10:00,30.69,30.71,30.68,30.7,35400.0,23.8855,23.9011,23.8777,23.8933,35400.0
2013-08-27 13:15:00,30.7,30.71,30.67,30.67,43900.0,23.8933,23.9011,23.8699,23.8699,43900.0
2013-08-27 13:20:00,30.68,30.68,30.66,30.68,21000.0,23.8777,23.8777,23.8622,23.8777,21000.0
2013-08-27 13:25:00,30.67,30.67,30.64,30.64,30700.0,23.8699,23.8699,23.8466,23.8466,30700.0
2013-08-27 13:30:00,30.64,30.66,30.62,30.65,48600.0,23.8466,23.8622,23.831,23.8544,48600.0
2013-08-27 13:35:00,30.66,30.68,30.64,30.66,46500.0,23.8622,23.8777,23.8466,23.8622,46500.0
2013-08-27 13:40:00,30.66,30.68,30.65,30.68,47000.0,23.8622,23.8777,23.8544,23.8777,47000.0
2013-08-27 13:45:00,30.69,30.74,30.68,30.74,38800.0,23.8855,23.9244,23.8777,23.9244,38800.0
2013-08-27 13:50:00,30.74,30.75,30.72,30.73,47000.0,23.9244,23.9322,23.9089,23.9166,47000.0
2013-08-27 13:55:00,30.74,30.74,30.69,30.7,48200.0,23.9244,23.9244,23.8855,23.8933,48200.0
2013-08-27 14:00:00,30.69,30.69,30.64,30.65,76100.0,23.8855,23.8855,23.8466,23.8544,76100.0
2013-08-27 14:05:00,30.66,30.68,30.64,30.65,68400.0,23.8622,23.8777,23.8466,23.8544,68400.0
2013-08-27 14:10:00,30.66,30.67,30.64,30.64,71500.0,23.8622,23.8699,23.8466,23.8466,71500.0
2013-08-27 14:15:00,30.65,30.67,30.62,30.63,70800.0,23.8544,23.8699,23.831,23.8388,70800.0
2013-08-27 14:20:00,30.64,30.65,30.63,30.65,82000.0,23.8466,23.8544,23.8388,23.8544,82000.0
2013-08-27 14:25:00,30.65,30.69,30.64,30.69,83500.0,23.8544,23.8855,23.8466,23.8855,83500.0
2013-08-27 14:30:00,30.69,30.7,30.67,30.69,118900.0,23.8855,23.8933,23.8699,23.8855,118900.0
2013-08-27 14:35:00,30.68,30.71,30.66,30.71,49500.0,23.8777,23.9011,23.8622,23.9011,49500.0
2013-08-27 14:40:00,30.71,30.73,30.69,30.73,77800.0,23.9011,23.9166,23.8855,23.9166,77800.0
2013-08-27 14:45:00,30.74,30.76,30.68,30.68,71000.0,23.9244,23.94,23.8777,23.8777,71000.0
2013-08-27 14:50:00,30.69,30.73,30.68,30.73,50700.0,23.8855,23.9166,23.8777,23.9166,50700.0
2013-08-27 14:55:00,30.73,30.78,30.72,30.78,72500.0,23.9166,23.9556,23.9089,23.9556,72500.0
2013-08-27 15:00:00,30.78,30.8,30.76,30.77,107500.0,23.9556,23.9711,23.94,23.9478,107500.0
2013-08-27 15:05:00,30.77,30.8,30.76,30.76,103600.0,23.9478,23.9711,23.94,23.94,103600.0
2013-08-27 15:10:00,30.76,30.77,30.67,30.68,99000.0,23.94,23.9478,23.8699,23.8777,99000.0
2013-08-27 15:15:00,30.69,30.7,30.65,30.66,74800.0,23.8855,23.8933,23.8544,23.8622,74800.0
2013-08-27 15:20:00,30.66,30.7,30.65,30.69,81000.0,23.8622,23.8933,23.8544,23.8855,81000.0
2013-08-27 15:25:00,30.68,30.7,30.64,30.68,87000.0,23.8777,23.8933,23.8466,23.8777,87000.0
2013-08-27 15:30:00,30.67,30.69,30.63,30.64,85700.0,23.8699,23.8855,23.8388,23.8466,85700.0
2013-08-27 15:35:00,30.64,30.69,30.62,30.65,87900.0,23.8466,23.8855,23.831,23.8544,87900.0
2013-08-27 15:40:00,30.65,30.71,30.65,30.71,81600.0,23.8544,23.9011,23.8544,23.9011,81600.0
2013-08-27 15:45:00,30.7,30.75,30.7,30.71,147400.0,23.8933,23.9322,23.8933,23.9011,147400.0
2013-08-27 15:50:00,30.71,30.71,30.66,30.67,183800.0,23.9011,23.9011,23.8622,23.8699,183800.0
2013-08-27 15:55:00,30.67,30.7,30.66,30.66,307700.0,23.8699,23.8933,23.8622,23.8622,307700.0
2013-08-28 09:30:00,30.65,30.7,30.18,30.64,532000.0,23.8544,23.8933,23.4886,23.8466,532000.0
2013-08-28 09:35:00,30.64,30.74,30.51,30.74,425800.0,23.8466,23.9244,23.7454,23.9244,425800.0
2013-08-28 09:40:00,30.74,30.77,30.73,30.73,156900.0,23.9244,23.9478,23.9166,23.9166,156900.0
2013-08-28 09:45:00,30.73,30.8,30.73,30.79,167100.0,23.9166,23.9711,23.9166,23.9633,167100.0
2013-08-28 09:50:00,30.8,30.88,30.8,30.87,178900.0,23.9711,24.0334,23.9711,24.0256,178900.0
2013-08-28 09:55:00,30.87,30.9,30.81,30.82,178200.0,24.0256,24.0489,23.9789,23.9867,178200.0
2013-08-28 10:00:00,30.82,30.87,30.76,30.79,169600.0,23.9867,24.0256,23.94,23.9633,169600.0
2013-08-28 10:05:00,30.79,30.8,30.75,30.76,96800.0,23.9633,23.9711,23.9322,23.94,96800.0
2013-08-28 10:10:00,30.76,30.76,30.72,30.74,100800.0,23.94,23.94,23.9089,23.9244,100800.0
2013-08-28 10:15:00,30.75,30.77,30.74,30.75,112100.0,23.9322,23.9478,23.9244,23.9322,112100.0
2013-08-28 10:20:00,30.74,30.75,30.72,30.72,94700.0,23.9244,23.9322,23.9089,23.9089,94700.0
2013-08-28 10:25:00,30.72,30.77,30.72,30.74,74000.0,23.9089,23.9478,23.9089,23.9244,74000.0
2013-08-28 10:30:00,30.74,30.75,30.71,30.75,73700.0,23.9244,23.9322,23.9011,23.9322,73700.0
2013-08-28 10:35:00,30.75,30.78,30.72,30.75,55500.0,23.9322,23.9556,23.9089,23.9322,55500.0
2013-08-28 10:40:00,30.76,30.76,30.72,30.72,48800.0,23.94,23.94,23.9089,23.9089,48800.0
2013-08-28 10:45:00,30.73,30.75,30.72,30.72,49900.0,23.9166,23.9322,23.9089,23.9089,49900.0
2013-08-28 10:50:00,30.72,30.74,30.72,30.72,75800.0,23.9089,23.9244,23.9089,23.9089,75800.0
2013-08-28 10:55:00,30.72,30.73,30.68,30.68,103800.0,23.9089,23.9166,23.8777,23.8777,103800.0
2013-08-28 11:00:00,30.68,30.7,30.66,30.67,96900.0,23.8777,23.8933,23.8622,23.8699,96900.0
2013-08-28 11:05:00,30.67,30.68,30.64,30.65,64100.0,23.8699,23.8777,23.8466,23.8544,64100.0
2013-08-28 11:10:00,30.66,30.66,30.63,30.65,59400.0,23.8622,23.8622,23.8388,23.8544,59400.0
2013-08-28 11:15:00,30.64,30.64,30.59,30.62,80900.0,23.8466,23.8466,23.8077,23.831,80900.0
2013-08-28 11:20:00,30.61,30.64,30.6,30.63,67900.0,23.8232,23.8466,23.8155,23.8388,67900.0
2013-08-28 11:25:00,30.62,30.64,30.6,30.61,61400.0,23.831,23.8466,23.8155,23.8232,61400.0
2013-08-28 11:30:00,30.61,30.64,30.61,30.64,84500.0,23.8232,23.8466,23.8232,23.8466,84500.0
2013-08-28 11:35:00,30.64,30.66,30.63,30.66,95800.0,23.8466,23.8622,23.8388,23.8622,95800.0
2013-08-28 11:40:00,30.65,30.68,30.65,30.67,57400.0,23.8544,23.8777,23.8544,23.8699,57400.0
2013-08-28 11:45:00,30.68,30.68,30.66,30.66,63100.0,23.8777,23.8777,23.8622,23.8622,63100.0
2013-08-28 11:50:00,30.66,30.67,30.65,30.67,84900.0,23.8622,23.8699,23.8544,23.8699,84900.0
2013-08-28 11:55:00,30.67,30.73,30.66,30.73,87600.0,23.8699,23.9166,23.8622,23.9166,87600.0
2013-08-28 12:00:00,30.72,30.74,30.72,30.74,25100.0,23.9089,23.9244,23.9089,23.9244,25100.0
2013-08-28 12:05:00,30.74,30.76,30.73,30.76,69100.0,23.9244,23.94,23.9166,23.94,69100.0
2013-08-28 12:10:00,30.75,30.77,30.74,30.75,91900.0,23.9322,23.9478,23.9244,23.9322,91900.0
2013-08-28 12:15:00,30.74,30.76,30.74,30.76,68300.0,23.9244,23.94,23.9244,23.94,68300.0
2013-08-28 12:20:00,30.75,30.77,30.74,30.76,53800.0,23.9322,23.9478,23.9244,23.94,53800.0
2013-08-28 12:25:00,30.76,30.77,30.75,30.75,48700.0,23.94,23.9478,23.9322,23.9322,48700.0
2013-08-28 12:30:00,30.76,30.77,30.75,30.76,51500.0,23.94,23.9478,23.9322,23.94,51500.0
2013-08-28 12:35:00,30.76,30.77,30.75,30.75,25600.0,23.94,23.9478,23.9322,23.9322,25600.0
2013-08-28 12:40:00,30.76,30.77,30.75,30.75,46600.0,23.94,23.9478,23.9322,23.9322,46600.0
2013-08-28 12:45:00,30.76,30.76,30.74,30.75,52500.0,23.94,23.94,23.9244,23.9322,52500.0
2013-08-28 12:50:00,30.76,30.77,30.75,30.76,32200.0,23.94,23.9478,23.9322,23.94,32200.0
2013-08-28 12:55:00,30.77,30.77,30.75,30.75,50200.0,23.9478,23.9478,23.9322,23.9322,50200.0
2013-08-28 13:00:00,30.76,30.77,30.75,30.75,56400.0,23.94,23.9478,23.9322,23.9322,56400.0
2013-08-28 13:05:00,30.76,30.77,30.73,30.74,64400.0,23.94,23.9478,23.9166,23.9244,64400.0
2013-08-28 13:10:00,30.74,30.74,30.73,30.73,77700.0,23.9244,23.9244,23.9166,23.9166,77700.0
2013-08-28 13:15:00,30.73,30.73,30.67,30.68,75500.0,23.9166,23.9166,23.8699,23.8777,75500.0
2013-08-28 13:20:00,30.68,30.68,30.63,30.63,30800.0,23.8777,23.8777,23.8388,23.8388,30800.0
2013-08-28 13:25:00,30.64,30.65,30.62,30.65,61600.0,23.8466,23.8544,23.831,23.8544,61600.0
2013-08-28 13:30:00,30.64,30.66,30.63,30.65,69100.0,23.8466,23.8622,23.8388,23.8544,69100.0
2013-08-28 13:35:00,30.65,30.65,30.64,30.64,32700.0,23.8544,23.8544,23.8466,23.8466,32700.0
2013-08-28 13:40:00,30.64,30.66,30.64,30.64,79900.0,23.8466,23.8622,23.8466,23.8466,79900.0
2013-08-28 13:45:00,30.65,30.65,30.63,30.63,36300.0,23.8544,23.8544,23.8388,23.8388,36300.0
2013-08-28 13:50:00,30.64,30.69,30.63,30.66,128600.0,23.8466,23.8855,23.8388,23.8622,128600.0
2013-08-28 13:55:00,30.66,30.67,30.65,30.65,33900.0,23.8622,23.8699,23.8544,23.8544,33900.0
2013-08-28 14:00:00,30.66,30.67,30.65,30.66,41000.0,23.8622,23.8699,23.8544,23.8622,41000.0
2013-08-28 14:05:00,30.66,30.67,30.61,30.62,77100.0,23.8622,23.8699,23.8232,23.831,77100.0
2013-08-28 14:10:00,30.61,30.63,30.59,30.6,69200.0,23.8232,23.8388,23.8077,23.8155,69200.0
2013-08-28 14:15:00,30.61,30.61,30.57,30.57,39400.0,23.8232,23.8232,23.7921,23.7921,39400.0
2013-08-28 14:20:00,30.57,30.58,30.56,30.57,37400.0,23.7921,23.7999,23.7843,23.7921,37400.0
2013-08-28 14:25:00,30.56,30.58,30.56,30.56,45600.0,23.7843,23.7999,23.7843,23.7843,45600.0
2013-08-28 14:30:00,30.57,30.59,30.55,30.57,63300.0,23.7921,23.8077,23.7765,23.7921,63300.0
2013-08-28 14:35:00,30.56,30.58,30.55,30.55,82300.0,23.7843,23.7999,23.7765,23.7765,82300.0
2013-08-28 14:40:00,30.56,30.57,30.55,30.57,52300.0,23.7843,23.7921,23.7765,23.7921,52300.0
2013-08-28 14:45:00,30.56,30.58,30.56,30.58,66800.0,23.7843,23.7999,23.7843,23.7999,66800.0
2013-08-28 14:50:00,30.58,30.59,30.57,30.58,52800.0,23.7999,23.8077,23.7921,23.7999,52800.0
2013-08-28 14:55:00,30.58,30.61,30.57,30.57,70000.0,23.7999,23.8232,23.7921,23.7921,70000.0
2013-08-28 15:00:00,30.58,30.61,30.57,30.59,63500.0,23.7999,23.8232,23.7921,23.8077,63500.0
2013-08-28 15:05:00,30.59,30.6,30.57,30.6,71900.0,23.8077,23.8155,23.7921,23.8155,71900.0
2013-08-28 15:10:00,30.6,30.64,30.6,30.62,61500.0,23.8155,23.8466,23.8155,23.831,61500.0
2013-08-28 15:15:00,30.63,30.63,30.58,30.58,100300.0,23.8388,23.8388,23.7999,23.7999,100300.0
2013-08-28 15:20:00,30.57,30.59,30.56,30.57,67700.0,23.7921,23.8077,23.7843,23.7921,67700.0
2013-08-28 15:25:00,30.57,30.59,30.57,30.59,60500.0,23.7921,23.8077,23.7921,23.8077,60500.0
2013-08-28 15:30:00,30.59,30.62,30.58,30.6,75300.0,23.8077,23.831,23.7999,23.8155,75300.0
2013-08-28 15:35:00,30.61,30.61,30.58,30.59,102100.0,23.8232,23.8232,23.7999,23.8077,102100.0
2013-08-28 15:40:00,30.59,30.6,30.56,30.57,107300.0,23.8077,23.8155,23.7843,23.7921,107300.0
2013-08-28 15:45:00,30.57,30.57,30.55,30.57,230700.0,23.7921,23.7921,23.7765,23.7921,230700.0
2013-08-28 15:50:00,30.56,30.58,30.55,30.58,117300.0,23.7843,23.7999,23.7765,23.7999,117300.0
2013-08-28 15:55:00,30.57,30.58,30.55,30.55,343100.0,23.7921,23.7999,23.7765,23.7765,343100.0
2013-08-29 09:30:00,30.34,30.34,30.15,30.23,298900.0,23.6131,23.6131,23.4652,23.5275,298900.0
2013-08-29 09:35:00,30.22,30.26,30.21,30.25,243300.0,23.5197,23.5508,23.5119,23.5431,243300.0
2013-08-29 09:40:00,30.25,30.44,30.25,30.44,416500.0,23.5431,23.6909,23.5431,23.6909,416500.0
2013-08-29 09:45:00,30.44,30.59,30.41,30.52,334300.0,23.6909,23.8077,23.6676,23.7532,334300.0
2013-08-29 09:50:00,30.51,30.56,30.42,30.48,436300.0,23.7454,23.7843,23.6754,23.7221,436300.0
2013-08-29 09:55:00,30.49,30.5,30.44,30.45,148500.0,23.7299,23.7376,23.6909,23.6987,148500.0
2013-08-29 10:00:00,30.45,30.49,30.44,30.45,98700.0,23.6987,23.7299,23.6909,23.6987,98700.0
2013-08-29 10:05:00,30.44,30.53,30.42,30.53,172200.0,23.6909,23.761,23.6754,23.761,172200.0
2013-08-29 10:10:00,30.53,30.55,30.5,30.53,135100.0,23.761,23.7765,23.7376,23.761,135100.0
2013-08-29 10:15:00,30.53,30.69,30.53,30.69,172600.0,23.761,23.8855,23.761,23.8855,172600.0
2013-08-29 10:20:00,30.69,30.69,30.6,30.61,79700.0,23.8855,23.8855,23.8155,23.8232,79700.0
2013-08-29 10:25:00,30.6,30.65,30.59,30.62,59700.0,23.8155,23.8544,23.8077,23.831,59700.0
2013-08-29 10:30:00,30.61,30.67,30.6,30.66,51600.0,23.8232,23.8699,23.8155,23.8622,51600.0
2013-08-29 10:35:00,30.67,30.78,30.66,30.76,65200.0,23.8699,23.9556,23.8622,23.94,65200.0
2013-08-29 10:40:00,30.77,30.82,30.73,30.8,105900.0,23.9478,23.9867,23.9166,23.9711,105900.0
2013-08-29 10:45:00,30.81,30.82,30.74,30.75,154200.0,23.9789,23.9867,23.9244,23.9322,154200.0
2013-08-29 10:50:00,30.75,30.78,30.71,30.78,82000.0,23.9322,23.9556,23.9011,23.9556,82000.0
2013-08-29 10:55:00,30.77,30.78,30.74,30.75,44700.0,23.9478,23.9556,23.9244,23.9322,44700.0
2013-08-29 11:00:00,30.74,30.78,30.73,30.76,68100.0,23.9244,23.9556,23.9166,23.94,68100.0
2013-08-29 11:05:00,30.75,30.77,30.74,30.76,76300.0,23.9322,23.9478,23.9244,23.94,76300.0
2013-08-29 11:10:00,30.76,30.77,30.74,30.74,30800.0,23.94,23.9478,23.9244,23.9244,30800.0
2013-08-29 11:15:00,30.74,30.77,30.73,30.74,62900.0,23.9244,23.9478,23.9166,23.9244,62900.0
2013-08-29 11:20:00,30.75,30.77,30.72,30.74,55300.0,23.9322,23.9478,23.9089,23.9244,55300.0
2013-08-29 11:25:00,30.74,30.78,30.71,30.77,56200.0,23.9244,23.9556,23.9011,23.9478,56200.0
2013-08-29 11:30:00,30.78,30.84,30.78,30.78,89500.0,23.9556,24.0022,23.9556,23.9556,89500.0
2013-08-29 11:35:00,30.78,30.81,30.77,30.78,61200.0,23.9556,23.9789,23.9478,23.9556,61200.0
2013-08-29 11:40:00,30.78,30.8,30.76,30.77,43900.0,23.9556,23.9711,23.94,23.9478,43900.0
2013-08-29 11:45:00,30.77,30.81,30.77,30.79,84100.0,23.9478,23.9789,23.9478,23.9633,84100.0
2013-08-29 11:50:00,30.79,30.83,30.76,30.77,65000.0,23.9633,23.9945,23.94,23.9478,65000.0
2013-08-29 11:55:00,30.76,30.78,30.74,30.77,44800.0,23.94,23.9556,23.9244,23.9478,44800.0
2013-08-29 12:00:00,30.77,30.8,30.76,30.79,54500.0,23.9478,23.9711,23.94,23.9633,54500.0
2013-08-29 12:05:00,30.79,30.81,30.76,30.77,58700.0,23.9633,23.9789,23.94,23.9478,58700.0
2013-08-29 12:10:00,30.77,30.78,30.76,30.78,48500.0,23.9478,23.9556,23.94,23.9556,48500.0
2013-08-29 12:15:00,30.78,30.78,30.74,30.76,38500.0,23.9556,23.9556,23.9244,23.94,38500.0
2013-08-29 12:20:00,30.76,30.78,30.75,30.77,57100.0,23.94,23.9556,23.9322,23.9478,57100.0
2013-08-29 12:25:00,30.78,30.78,30.76,30.77,88000.0,23.9556,23.9556,23.94,23.9478,88000.0
2013-08-29 12:30:00,30.77,30.78,30.74,30.75,56500.0,23.9478,23.9556,23.9244,23.9322,56500.0
2013-08-29 12:35:00,30.75,30.78,30.75,30.77,45900.0,23.9322,23.9556,23.9322,23.9478,45900.0
2013-08-29 12:40:00,30.77,30.79,30.77,30.79,36700.0,23.9478,23.9633,23.9478,23.9633,36700.0
2013-08-29 12:45:00,30.78,30.82,30.76,30.82,66100.0,23.9556,23.9867,23.94,23.9867,66100.0
2013-08-29 12:50:00,30.83,30.83,30.79,30.82,74000.0,23.9945,23.9945,23.9633,23.9867,74000.0
2013-08-29 12:55:00,30.83,30.84,30.81,30.82,80300.0,23.9945,24.0022,23.9789,23.9867,80300.0
2013-08-29 13:00:00,30.81,30.83,30.8,30.83,56000.0,23.9789,23.9945,23.9711,23.9945,56000.0
2013-08-29 13:05:00,30.83,30.87,30.83,30.85,86200.0,23.9945,24.0256,23.9945,24.01,86200.0
2013-08-29 13:10:00,30.84,30.85,30.83,30.84,33200.0,24.0022,24.01,23.9945,24.0022,33200.0
2013-08-29 13:15:00,30.84,30.85,30.81,30.84,42900.0,24.0022,24.01,23.9789,24.0022,42900.0
2013-08-29 13:20:00,30.83,30.84,30.79,30.79,41000.0,23.9945,24.0022,23.9633,23.9633,41000.0
2013-08-29 13:25:00,30.79,30.8,30.77,30.79,39800.0,23.9633,23.9711,23.9478,23.9633,39800.0
2013-08-29 13:30:00,30.8,30.8,30.77,30.78,53500.0,23.9711,23.9711,23.9478,23.9556,53500.0
2013-08-29 13:35:00,30.77,30.8,30.75,30.78,66700.0,23.9478,23.9711,23.9322,23.9556,66700.0
2013-08-29 13:40:00,30.78,30.8,30.77,30.77,57800.0,23.9556,23.9711,23.9478,23.9478,57800.0
2013-08-29 13:45:00,30.78,30.8,30.77,30.8,35400.0,23.9556,23.9711,23.9478,23.9711,35400.0
2013-08-29 13:50:00,30.79,30.8,30.74,30.74,67700.0,23.9633,23.9711,23.9244,23.9244,67700.0
2013-08-29 13:55:00,30.75,30.79,30.75,30.78,46200.0,23.9322,23.9633,23.9322,23.9556,46200.0
2013-08-29 14:00:00,30.77,30.79,30.76,30.78,69200.0,23.9478,23.9633,23.94,23.9556,69200.0
2013-08-29 14:05:00,30.79,30.8,30.78,30.8,28300.0,23.9633,23.9711,23.9556,23.9711,28300.0
2013-08-29 14:10:00,30.8,30.81,30.78,30.78,72400.0,23.9711,23.9789,23.9556,23.9556,72400.0
2013-08-29 14:15:00,30.77,30.77,30.75,30.76,57800.0,23.9478,23.9478,23.9322,23.94,57800.0
2013-08-29 14:20:00,30.76,30.81,30.76,30.81,39800.0,23.94,23.9789,23.94,23.9789,39800.0
2013-08-29 14:25:00,30.81,30.82,30.78,30.78,73000.0,23.9789,23.9867,23.9556,23.9556,73000.0
2013-08-29 14:30:00,30.78,30.8,30.78,30.8,24400.0,23.9556,23.9711,23.9556,23.9711,24400.0
2013-08-29 14:35:00,30.8,30.83,30.8,30.83,56300.0,23.9711,23.9945,23.9711,23.9945,56300.0
2013-08-29 14:40:00,30.83,30.86,30.82,30.85,43700.0,23.9945,24.0178,23.9867,24.01,43700.0
2013-08-29 14:45:00,30.85,30.85,30.82,30.82,31400.0,24.01,24.01,23.9867,23.9867,31400.0
2013-08-29 14:50:00,30.82,30.83,30.79,30.79,46500.0,23.9867,23.9945,23.9633,23.9633,46500.0
2013-08-29 14:55:00,30.78,30.83,30.77,30.83,75400.0,23.9556,23.9945,23.9478,23.9945,75400.0
2013-08-29 15:00:00,30.83,30.84,30.79,30.81,112500.0,23.9945,24.0022,23.9633,23.9789,112500.0
2013-08-29 15:05:00,30.8,30.81,30.78,30.79,68300.0,23.9711,23.9789,23.9556,23.9633,68300.0
2013-08-29 15:10:00,30.8,30.8,30.76,30.77,51700.0,23.9711,23.9711,23.94,23.9478,51700.0
2013-08-29 15:15:00,30.77,30.8,30.75,30.78,223100.0,23.9478,23.9711,23.9322,23.9556,223100.0
2013-08-29 15:20:00,30.78,30.78,30.76,30.76,90200.0,23.9556,23.9556,23.94,23.94,90200.0
2013-08-29 15:25:00,30.77,30.77,30.71,30.74,110000.0,23.9478,23.9478,23.9011,23.9244,110000.0
2013-08-29 15:30:00,30.73,30.74,30.67,30.68,124400.0,23.9166,23.9244,23.8699,23.8777,124400.0
2013-08-29 15:35:00,30.68,30.74,30.68,30.73,94900.0,23.8777,23.9244,23.8777,23.9166,94900.0
2013-08-29 15:40:00,30.73,30.76,30.72,30.74,131300.0,23.9166,23.94,23.9089,23.9244,131300.0
2013-08-29 15:45:00,30.73,30.8,30.72,30.76,147600.0,23.9166,23.9711,23.9089,23.94,147600.0
2013-08-29 15:50:00,30.76,30.77,30.73,30.76,115100.0,23.94,23.9478,23.9166,23.94,115100.0
2013-08-29 15:55:00,30.77,30.78,30.7,30.7,370100.0,23.9478,23.9556,23.8933,23.8933,370100.0
2013-08-30 09:30:00,30.64,30.84,30.63,30.78,387000.0,23.8466,24.0022,23.8388,23.9556,387000.0
2013-08-30 09:35:00,30.78,30.95,30.77,30.95,215100.0,23.9556,24.0879,23.9478,24.0879,215100.0
2013-08-30 09:40:00,30.96,30.98,30.91,30.93,80500.0,24.0956,24.1112,24.0567,24.0723,80500.0
2013-08-30 09:45:00,30.93,30.95,30.75,30.75,117000.0,24.0723,24.0879,23.9322,23.9322,117000.0
2013-08-30 09:50:00,30.76,30.82,30.75,30.8,98600.0,23.94,23.9867,23.9322,23.9711,98600.0
2013-08-30 09:55:00,30.81,30.82,30.74,30.82,162200.0,23.9789,23.9867,23.9244,23.9867,162200.0
2013-08-30 10:00:00,30.81,30.86,30.78,30.8,149900.0,23.9789,24.0178,23.9556,23.9711,149900.0
2013-08-30 10:05:00,30.79,30.87,30.79,30.84,103500.0,23.9633,24.0256,23.9633,24.0022,103500.0
2013-08-30 10:10:00,30.85,30.86,30.8,30.83,119400.0,24.01,24.0178,23.9711,23.9945,119400.0
2013-08-30 10:15:00,30.83,30.83,30.78,30.8,93400.0,23.9945,23.9945,23.9556,23.9711,93400.0
2013-08-30 10:20:00,30.8,30.83,30.77,30.77,82000.0,23.9711,23.9945,23.9478,23.9478,82000.0
2013-08-30 10:25:00,30.77,30.79,30.76,30.78,45600.0,23.9478,23.9633,23.94,23.9556,45600.0
2013-08-30 10:30:00,30.79,30.82,30.78,30.81,47600.0,23.9633,23.9867,23.9556,23.9789,47600.0
2013-08-30 10:35:00,30.81,30.82,30.77,30.79,57300.0,23.9789,23.9867,23.9478,23.9633,57300.0
2013-08-30 10:40:00,30.79,30.8,30.71,30.75,89100.0,23.9633,23.9711,23.9011,23.9322,89100.0
2013-08-30 10:45:00,30.74,30.77,30.72,30.75,56900.0,23.9244,23.9478,23.9089,23.9322,56900.0
2013-08-30 10:50:00,30.75,30.76,30.7,30.71,57000.0,23.9322,23.94,23.8933,23.9011,57000.0
2013-08-30 10:55:00,30.72,30.75,30.67,30.72,104500.0,23.9089,23.9322,23.8699,23.9089,104500.0
2013-08-30 11:00:00,30.72,30.77,30.71,30.76,82300.0,23.9089,23.9478,23.9011,23.94,82300.0
2013-08-30 11:05:00,30.77,30.77,30.74,30.75,66100.0,23.9478,23.9478,23.9244,23.9322,66100.0
2013-08-30 11:10:00,30.75,30.77,30.74,30.75,62400.0,23.9322,23.9478,23.9244,23.9322,62400.0
2013-08-30 11:15:00,30.74,30.76,30.74,30.75,31600.0,23.9244,23.94,23.9244,23.9322,31600.0
2013-08-30 11:20:00,30.75,30.77,30.73,30.73,57700.0,23.9322,23.9478,23.9166,23.9166,57700.0
2013-08-30 11:25:00,30.73,30.74,30.67,30.67,73600.0,23.9166,23.9244,23.8699,23.8699,73600.0
2013-08-30 11:30:00,30.67,30.71,30.62,30.63,51800.0,23.8699,23.9011,23.831,23.8388,51800.0
2013-08-30 11:35:00,30.63,30.65,30.6,30.61,120000.0,23.8388,23.8544,23.8155,23.8232,120000.0
2013-08-30 11:40:00,30.61,30.63,30.59,30.62,63300.0,23.8232,23.8388,23.8077,23.831,63300.0
2013-08-30 11:45:00,30.62,30.63,30.59,30.6,51400.0,23.831,23.8388,23.8077,23.8155,51400.0
2013-08-30 11:50:00,30.6,30.62,30.6,30.6,39400.0,23.8155,23.831,23.8155,23.8155,39400.0
2013-08-30 11:55:00,30.6,30.64,30.6,30.6,41500.0,23.8155,23.8466,23.8155,23.8155,41500.0
2013-08-30 12:00:00,30.6,30.61,30.59,30.59,61700.0,23.8155,23.8232,23.8077,23.8077,61700.0
2013-08-30 12:05:00,30.6,30.63,30.59,30.61,51800.0,23.8155,23.8388,23.8077,23.8232,51800.0
2013-08-30 12:10:00,30.61,30.66,30.6,30.62,61500.0,23.8232,23.8622,23.8155,23.831,61500.0
2013-08-30 12:15:00,30.62,30.63,30.62,30.62,12100.0,23.831,23.8388,23.831,23.831,12100.0
2013-08-30 12:20:00,30.63,30.66,30.62,30.66,74900.0,23.8388,23.8622,23.831,23.8622,74900.0
2013-08-30 12:25:00,30.65,30.71,30.65,30.7,47900.0,23.8544,23.9011,23.8544,23.8933,47900.0
2013-08-30 12:30:00,30.69,30.7,30.66,30.67,37000.0,23.8855,23.8933,23.8622,23.8699,37000.0
2013-08-30 12:35:00,30.68,30.69,30.67,30.68,33800.0,23.8777,23.8855,23.8699,23.8777,33800.0
2013-08-30 12:40:00,30.69,30.69,30.66,30.69,36400.0,23.8855,23.8855,23.8622,23.8855,36400.0
2013-08-30 12:45:00,30.69,30.72,30.67,30.71,35700.0,23.8855,23.9089,23.8699,23.9011,35700.0
2013-08-30 12:50:00,30.71,30.72,30.66,30.67,30400.0,23.9011,23.9089,23.8622,23.8699,30400.0
2013-08-30 12:55:00,30.66,30.68,30.65,30.68,44200.0,23.8622,23.8777,23.8544,23.8777,44200.0
2013-08-30 13:00:00,30.68,30.69,30.6,30.6,64200.0,23.8777,23.8855,23.8155,23.8155,64200.0
2013-08-30 13:05:00,30.6,30.64,30.55,30.55,61300.0,23.8155,23.8466,23.7765,23.7765,61300.0
2013-08-30 13:10:00,30.55,30.67,30.55,30.67,77100.0,23.7765,23.8699,23.7765,23.8699,77100.0
2013-08-30 13:15:00,30.66,30.75,30.66,30.7,80200.0,23.8622,23.9322,23.8622,23.8933,80200.0
2013-08-30 13:20:00,30.7,30.71,30.64,30.66,37000.0,23.8933,23.9011,23.8466,23.8622,37000.0
2013-08-30 13:25:00,30.66,30.71,30.66,30.7,36200.0,23.8622,23.9011,23.8622,23.8933,36200.0
2013-08-30 13:30:00,30.71,30.73,30.71,30.72,88900.0,23.9011,23.9166,23.9011,23.9089,88900.0
2013-08-30 13:35:00,30.72,30.75,30.67,30.67,32600.0,23.9089,23.9322,23.8699,23.8699,32600.0
2013-08-30 13:40:00,30.67,30.68,30.63,30.64,29400.0,23.8699,23.8777,23.8388,23.8466,29400.0
2013-08-30 13:45:00,30.65,30.71,30.64,30.68,44200.0,23.8544,23.9011,23.8466,23.8777,44200.0
2013-08-30 13:50:00,30.68,30.71,30.68,30.69,27700.0,23.8777,23.9011,23.8777,23.8855,27700.0
2013-08-30 13:55:00,30.69,30.69,30.65,30.65,62400.0,23.8855,23.8855,23.8544,23.8544,62400.0
2013-08-30 14:00:00,30.64,30.66,30.62,30.65,61400.0,23.8466,23.8622,23.831,23.8544,61400.0
2013-08-30 14:05:00,30.64,30.69,30.64,30.69,51700.0,23.8466,23.8855,23.8466,23.8855,51700.0
2013-08-30 14:10:00,30.68,30.71,30.68,30.69,64700.0,23.8777,23.9011,23.8777,23.8855,64700.0
2013-08-30 14:15:00,30.7,30.72,30.68,30.69,44800.0,23.8933,23.9089,23.8777,23.8855,44800.0
2013-08-30 14:20:00,30.7,30.71,30.69,30.7,31100.0,23.8933,23.9011,23.8855,23.8933,31100.0
2013-08-30 14:25:00,30.71,30.72,30.69,30.69,37200.0,23.9011,23.9089,23.8855,23.8855,37200.0
2013-08-30 14:30:00,30.7,30.75,30.69,30.74,67200.0,23.8933,23.9322,23.8855,23.9244,67200.0
2013-08-30 14:35:00,30.73,30.78,30.73,30.76,47100.0,23.9166,23.9556,23.9166,23.94,47100.0
2013-08-30 14:40:00,30.76,30.77,30.73,30.74,43300.0,23.94,23.9478,23.9166,23.9244,43300.0
2013-08-30 14:45:00,30.73,30.75,30.71,30.73,32500.0,23.9166,23.9322,23.9011,23.9166,32500.0
2013-08-30 14:50:00,30.72,30.75,30.72,30.74,57900.0,23.9089,23.9322,23.9089,23.9244,57900.0
2013-08-30 14:55:00,30.73,30.76,30.72,30.73,56600.0,23.9166,23.94,23.9089,23.9166,56600.0
2013-08-30 15:00:00,30.73,30.78,30.7,30.78,88700.0,23.9166,23.9556,23.8933,23.9556,88700.0
2013-08-30 15:05:00,30.78,30.79,30.72,30.73,53500.0,23.9556,23.9633,23.9089,23.9166,53500.0
2013-08-30 15:10:00,30.73,30.78,30.71,30.78,54300.0,23.9166,23.9556,23.9011,23.9556,54300.0
2013-08-30 15:15:00,30.77,30.78,30.73,30.76,81300.0,23.9478,23.9556,23.9166,23.94,81300.0
2013-08-30 15:20:00,30.75,30.76,30.72,30.76,53000.0,23.9322,23.94,23.9089,23.94,53000.0
2013-08-30 15:25:00,30.77,30.77,30.72,30.73,76100.0,23.9478,23.9478,23.9089,23.9166,76100.0
2013-08-30 15:30:00,30.72,30.73,30.69,30.69,85500.0,23.9089,23.9166,23.8855,23.8855,85500.0
2013-08-30 15:35:00,30.69,30.7,30.67,30.69,57300.0,23.8855,23.8933,23.8699,23.8855,57300.0
2013-08-30 15:40:00,30.69,30.7,30.62,30.62,84500.0,23.8855,23.8933,23.831,23.831,84500.0
2013-08-30 15:45:00,30.62,30.65,30.61,30.62,120400.0,23.831,23.8544,23.8232,23.831,120400.0
2013-08-30 15:50:00,30.62,30.63,30.59,30.6,245600.0,23.831,23.8388,23.8077,23.8155,245600.0
2013-08-30 15:55:00,30.6,30.73,30.59,30.68,418100.0,23.8155,23.9166,23.8077,23.8777,418100.0
2013-09-03 09:30:00,31.17,31.24,31.0,31.18,469300.0,24.2591,24.3136,24.1268,24.2669,469300.0
2013-09-03 09:35:00,31.17,31.2,31.14,31.17,161800.0,24.2591,24.2824,24.2357,24.2591,161800.0
2013-09-03 09:40:00,31.18,31.2,31.14,31.18,126000.0,24.2669,24.2824,24.2357,24.2669,126000.0
2013-09-03 09:45:00,31.18,31.21,31.14,31.21,146200.0,24.2669,24.2902,24.2357,24.2902,146200.0
2013-09-03 09:50:00,31.21,31.22,31.19,31.2,169300.0,24.2902,24.298,24.2746,24.2824,169300.0
2013-09-03 09:55:00,31.2,31.24,31.14,31.15,243900.0,24.2824,24.3136,24.2357,24.2435,243900.0
2013-09-03 10:00:00,31.15,31.19,31.07,31.08,181400.0,24.2435,24.2746,24.1813,24.189,181400.0
2013-09-03 10:05:00,31.09,31.1,31.03,31.03,108300.0,24.1968,24.2046,24.1501,24.1501,108300.0
2013-09-03 10:10:00,31.03,31.08,31.02,31.07,204700.0,24.1501,24.189,24.1423,24.1813,204700.0
2013-09-03 10:15:00,31.08,31.08,30.96,30.98,126100.0,24.189,24.189,24.0956,24.1112,126100.0
2013-09-03 10:20:00,30.98,30.99,30.91,30.91,121200.0,24.1112,24.119,24.0567,24.0567,121200.0
2013-09-03 10:25:00,30.91,30.93,30.89,30.89,72000.0,24.0567,24.0723,24.0412,24.0412,72000.0
2013-09-03 10:30:00,30.9,30.97,30.87,30.97,112600.0,24.0489,24.1034,24.0256,24.1034,112600.0
2013-09-03 10:35:00,30.98,31.01,30.98,31.01,59100.0,24.1112,24.1346,24.1112,24.1346,59100.0
2013-09-03 10:40:00,31.01,31.01,30.95,30.95,70000.0,24.1346,24.1346,24.0879,24.0879,70000.0
2013-09-03 10:45:00,30.95,30.97,30.94,30.95,39100.0,24.0879,24.1034,24.0801,24.0879,39100.0
2013-09-03 10:50:00,30.94,30.95,30.91,30.91,31600.0,24.0801,24.0879,24.0567,24.0567,31600.0
2013-09-03 10:55:00,30.91,30.94,30.9,30.92,77700.0,24.0567,24.0801,24.0489,24.0645,77700.0
2013-09-03 11:00:00,30.93,30.99,30.92,30.97,70500.0,24.0723,24.119,24.0645,24.1034,70500.0
2013-09-03 11:05:00,30.98,30.98,30.9,30.9,134300.0,24.1112,24.1112,24.0489,24.0489,134300.0
2013-09-03 11:10:00,30.9,30.97,30.88,30.97,56800.0,24.0489,24.1034,24.0334,24.1034,56800.0
2013-09-03 11:15:00,30.98,30.98,30.88,30.88,88900.0,24.1112,24.1112,24.0334,24.0334,88900.0
2013-09-03 11:20:00,30.88,30.88,30.8,30.84,110900.0,24.0334,24.0334,23.9711,24.0022,110900.0
2013-09-03 11:25:00,30.84,30.85,30.74,30.75,136200.0,24.0022,24.01,23.9244,23.9322,136200.0
2013-09-03 11:30:00,30.74,30.79,30.71,30.75,137600.0,23.9244,23.9633,23.9011,23.9322,137600.0
2013-09-03 11:35:00,30.74,30.75,30.68,30.69,84900.0,23.9244,23.9322,23.8777,23.8855,84900.0
2013-09-03 11:40:00,30.69,30.72,30.66,30.67,71300.0,23.8855,23.9089,23.8622,23.8699,71300.0
2013-09-03 11:45:00,30.67,30.7,30.63,30.69,71600.0,23.8699,23.8933,23.8388,23.8855,71600.0
2013-09-03 11:50:00,30.69,30.77,30.65,30.76,189700.0,23.8855,23.9478,23.8544,23.94,189700.0
2013-09-03 11:55:00,30.75,30.75,30.69,30.74,83200.0,23.9322,23.9322,23.8855,23.9244,83200.0
2013-09-03 12:00:00,30.73,30.76,30.7,30.7,83900.0,23.9166,23.94,23.8933,23.8933,83900.0
2013-09-03 12:05:00,30.7,30.73,30.68,30.71,52700.0,23.8933,23.9166,23.8777,23.9011,52700.0
2013-09-03 12:10:00,30.71,30.71,30.68,30.69,44800.0,23.9011,23.9011,23.8777,23.8855,44800.0
2013-09-03 12:15:00,30.7,30.71,30.65,30.65,57300.0,23.8933,23.9011,23.8544,23.8544,57300.0
2013-09-03 12:20:00,30.65,30.66,30.62,30.64,53000.0,23.8544,23.8622,23.831,23.8466,53000.0
2013-09-03 12:25:00,30.63,30.66,30.61,30.64,42400.0,23.8388,23.8622,23.8232,23.8466,42400.0
2013-09-03 12:30:00,30.63,30.67,30.63,30.67,47100.0,23.8388,23.8699,23.8388,23.8699,47100.0
2013-09-03 12:35:00,30.66,30.67,30.63,30.65,33700.0,23.8622,23.8699,23.8388,23.8544,33700.0
2013-09-03 12:40:00,30.65,30.65,30.6,30.61,65600.0,23.8544,23.8544,23.8155,23.8232,65600.0
2013-09-03 12:45:00,30.61,30.63,30.59,30.62,70600.0,23.8232,23.8388,23.8077,23.831,70600.0
2013-09-03 12:50:00,30.61,30.63,30.6,30.61,49400.0,23.8232,23.8388,23.8155,23.8232,49400.0
2013-09-03 12:55:00,30.61,30.62,30.58,30.58,59800.0,23.8232,23.831,23.7999,23.7999,59800.0
2013-09-03 13:00:00,30.58,30.6,30.56,30.57,74300.0,23.7999,23.8155,23.7843,23.7921,74300.0
2013-09-03 13:05:00,30.57,30.62,30.56,30.61,39600.0,23.7921,23.831,23.7843,23.8232,39600.0
2013-09-03 13:10:00,30.61,30.61,30.58,30.6,25400.0,23.8232,23.8232,23.7999,23.8155,25400.0
2013-09-03 13:15:00,30.6,30.62,30.55,30.56,76500.0,23.8155,23.831,23.7765,23.7843,76500.0
2013-09-03 13:20:00,30.57,30.59,30.53,30.58,56400.0,23.7921,23.8077,23.761,23.7999,56400.0
2013-09-03 13:25:00,30.58,30.63,30.57,30.62,44000.0,23.7999,23.8388,23.7921,23.831,44000.0
2013-09-03 13:30:00,30.62,30.63,30.57,30.61,44400.0,23.831,23.8388,23.7921,23.8232,44400.0
2013-09-03 13:35:00,30.6,30.63,30.6,30.62,33300.0,23.8155,23.8388,23.8155,23.831,33300.0
2013-09-03 13:40:00,30.61,30.63,30.6,30.6,52700.0,23.8232,23.8388,23.8155,23.8155,52700.0
2013-09-03 13:45:00,30.6,30.62,30.58,30.6,72200.0,23.8155,23.831,23.7999,23.8155,72200.0
2013-09-03 13:50:00,30.61,30.65,30.61,30.63,54400.0,23.8232,23.8544,23.8232,23.8388,54400.0
2013-09-03 13:55:00,30.64,30.64,30.61,30.63,74800.0,23.8466,23.8466,23.8232,23.8388,74800.0
2013-09-03 14:00:00,30.64,30.67,30.64,30.65,52300.0,23.8466,23.8699,23.8466,23.8544,52300.0
2013-09-03 14:05:00,30.65,30.73,30.65,30.72,122300.0,23.8544,23.9166,23.8544,23.9089,122300.0
2013-09-03 14:10:00,30.72,30.76,30.71,30.71,43900.0,23.9089,23.94,23.9011,23.9011,43900.0
2013-09-03 14:15:00,30.72,30.73,30.68,30.71,67900.0,23.9089,23.9166,23.8777,23.9011,67900.0
2013-09-03 14:20:00,30.7,30.71,30.65,30.69,59300.0,23.8933,23.9011,23.8544,23.8855,59300.0
2013-09-03 14:25:00,30.68,30.7,30.65,30.67,63600.0,23.8777,23.8933,23.8544,23.8699,63600.0
2013-09-03 14:30:00,30.67,30.72,30.67,30.71,51800.0,23.8699,23.9089,23.8699,23.9011,51800.0
2013-09-03 14:35:00,30.69,30.7,30.65,30.68,59000.0,23.8855,23.8933,23.8544,23.8777,59000.0
2013-09-03 14:40:00,30.68,30.68,30.61,30.61,52400.0,23.8777,23.8777,23.8232,23.8232,52400.0
2013-09-03 14:45:00,30.61,30.68,30.6,30.67,65500.0,23.8232,23.8777,23.8155,23.8699,65500.0
2013-09-03 14:50:00,30.67,30.67,30.63,30.66,71600.0,23.8699,23.8699,23.8388,23.8622,71600.0
2013-09-03 14:55:00,30.67,30.7,30.66,30.69,43000.0,23.8699,23.8933,23.8622,23.8855,43000.0
2013-09-03 15:00:00,30.7,30.73,30.67,30.73,60700.0,23.8933,23.9166,23.8699,23.9166,60700.0
2013-09-03 15:05:00,30.73,30.78,30.72,30.75,119800.0,23.9166,23.9556,23.9089,23.9322,119800.0
2013-09-03 15:10:00,30.76,30.8,30.75,30.78,69400.0,23.94,23.9711,23.9322,23.9556,69400.0
2013-09-03 15:15:00,30.78,30.81,30.75,30.75,264000.0,23.9556,23.9789,23.9322,23.9322,264000.0
2013-09-03 15:20:00,30.75,30.78,30.75,30.75,83600.0,23.9322,23.9556,23.9322,23.9322,83600.0
2013-09-03 15:25:00,30.75,30.8,30.75,30.79,246600.0,23.9322,23.9711,23.9322,23.9633,246600.0
2013-09-03 15:30:00,30.79,30.81,30.78,30.79,76400.0,23.9633,23.9789,23.9556,23.9633,76400.0
2013-09-03 15:35:00,30.79,30.82,30.77,30.82,91400.0,23.9633,23.9867,23.9478,23.9867,91400.0
2013-09-03 15:40:00,30.82,30.85,30.8,30.85,140100.0,23.9867,24.01,23.9711,24.01,140100.0
2013-09-03 15:45:00,30.84,30.85,30.76,30.78,206000.0,24.0022,24.01,23.94,23.9556,206000.0
2013-09-03 15:50:00,30.78,30.81,30.77,30.8,202000.0,23.9556,23.9789,23.9478,23.9711,202000.0
2013-09-03 15:55:00,30.81,30.81,30.75,30.78,657600.0,23.9789,23.9789,23.9322,23.9556,657600.0
2013-09-04 09:30:00,30.69,30.77,30.66,30.68,215100.0,23.8855,23.9478,23.8622,23.8777,215100.0
2013-09-04 09:35:00,30.69,30.75,30.69,30.71,98600.0,23.8855,23.9322,23.8855,23.9011,98600.0
2013-09-04 09:40:00,30.72,30.76,30.69,30.75,113700.0,23.9089,23.94,23.8855,23.9322,113700.0
2013-09-04 09:45:00,30.76,30.76,30.72,30.75,141800.0,23.94,23.94,23.9089,23.9322,141800.0
2013-09-04 09:50:00,30.75,30.82,30.74,30.82,59500.0,23.9322,23.9867,23.9244,23.9867,59500.0
2013-09-04 09:55:00,30.81,30.82,30.75,30.76,87000.0,23.9789,23.9867,23.9322,23.94,87000.0
2013-09-04 10:00:00,30.76,30.81,30.74,30.78,166300.0,23.94,23.9789,23.9244,23.9556,166300.0
2013-09-04 10:05:00,30.78,30.84,30.76,30.84,170900.0,23.9556,24.0022,23.94,24.0022,170900.0
2013-09-04 10:10:00,30.83,30.87,30.81,30.87,229700.0,23.9945,24.0256,23.9789,24.0256,229700.0
2013-09-04 10:15:00,30.87,30.89,30.85,30.86,148000.0,24.0256,24.0412,24.01,24.0178,148000.0
2013-09-04 10:20:00,30.86,30.91,30.86,30.91,80700.0,24.0178,24.0567,24.0178,24.0567,80700.0
2013-09-04 10:25:00,30.91,30.92,30.87,30.9,151900.0,24.0567,24.0645,24.0256,24.0489,151900.0
2013-09-04 10:30:00,30.9,30.9,30.87,30.88,60700.0,24.0489,24.0489,24.0256,24.0334,60700.0
2013-09-04 10:35:00,30.88,30.89,30.86,30.89,71700.0,24.0334,24.0412,24.0178,24.0412,71700.0
2013-09-04 10:40:00,30.89,30.92,30.89,30.89,52000.0,24.0412,24.0645,24.0412,24.0412,52000.0
2013-09-04 10:45:00,30.89,30.89,30.86,30.86,87500.0,24.0412,24.0412,24.0178,24.0178,87500.0
2013-09-04 10:50:00,30.86,30.91,30.86,30.91,133200.0,24.0178,24.0567,24.0178,24.0567,133200.0
2013-09-04 10:55:00,30.9,30.9,30.89,30.89,57100.0,24.0489,24.0489,24.0412,24.0412,57100.0
2013-09-04 11:00:00,30.9,30.94,30.88,30.93,97600.0,24.0489,24.0801,24.0334,24.0723,97600.0
2013-09-04 11:05:00,30.93,30.98,30.93,30.95,79100.0,24.0723,24.1112,24.0723,24.0879,79100.0
2013-09-04 11:10:00,30.95,30.96,30.9,30.91,87300.0,24.0879,24.0956,24.0489,24.0567,87300.0
2013-09-04 11:15:00,30.92,30.94,30.92,30.94,39400.0,24.0645,24.0801,24.0645,24.0801,39400.0
2013-09-04 11:20:00,30.93,30.93,30.9,30.91,74900.0,24.0723,24.0723,24.0489,24.0567,74900.0
2013-09-04 11:25:00,30.91,30.92,30.9,30.91,123900.0,24.0567,24.0645,24.0489,24.0567,123900.0
2013-09-04 11:30:00,30.91,30.92,30.89,30.92,90300.0,24.0567,24.0645,24.0412,24.0645,90300.0
2013-09-04 11:35:00,30.92,30.92,30.9,30.91,49400.0,24.0645,24.0645,24.0489,24.0567,49400.0
2013-09-04 11:40:00,30.92,31.03,30.92,31.03,82900.0,24.0645,24.1501,24.0645,24.1501,82900.0
2013-09-04 11:45:00,31.04,31.05,30.99,31.02,99000.0,24.1579,24.1657,24.119,24.1423,99000.0
2013-09-04 11:50:00,31.01,31.06,31.01,31.06,63400.0,24.1346,24.1735,24.1346,24.1735,63400.0
2013-09-04 11:55:00,31.05,31.08,31.03,31.03,81500.0,24.1657,24.189,24.1501,24.1501,81500.0
2013-09-04 12:00:00,31.03,31.04,31.0,31.02,90500.0,24.1501,24.1579,24.1268,24.1423,90500.0
2013-09-04 12:05:00,31.02,31.06,31.01,31.04,84700.0,24.1423,24.1735,24.1346,24.1579,84700.0
2013-09-04 12:10:00,31.04,31.04,31.01,31.01,41100.0,24.1579,24.1579,24.1346,24.1346,41100.0
2013-09-04 12:15:00,31.01,31.02,30.98,31.0,82900.0,24.1346,24.1423,24.1112,24.1268,82900.0
2013-09-04 12:20:00,31.0,31.04,31.0,31.04,75000.0,24.1268,24.1579,24.1268,24.1579,75000.0
2013-09-04 12:25:00,31.04,31.05,31.03,31.04,89900.0,24.1579,24.1657,24.1501,24.1579,89900.0
2013-09-04 12:30:00,31.04,31.08,31.04,31.04,107800.0,24.1579,24.189,24.1579,24.1579,107800.0
2013-09-04 12:35:00,31.04,31.04,31.02,31.02,92000.0,24.1579,24.1579,24.1423,24.1423,92000.0
2013-09-04 12:40:00,31.03,31.05,31.02,31.03,100800.0,24.1501,24.1657,24.1423,24.1501,100800.0
2013-09-04 12:45:00,31.03,31.07,31.03,31.07,90100.0,24.1501,24.1813,24.1501,24.1813,90100.0
2013-09-04 12:50:00,31.06,31.07,31.05,31.05,44700.0,24.1735,24.1813,24.1657,24.1657,44700.0
2013-09-04 12:55:00,31.05,31.08,31.05,31.08,58400.0,24.1657,24.189,24.1657,24.189,58400.0
2013-09-04 13:00:00,31.07,31.08,31.06,31.07,44700.0,24.1813,24.189,24.1735,24.1813,44700.0
2013-09-04 13:05:00,31.07,31.1,31.06,31.06,48500.0,24.1813,24.2046,24.1735,24.1735,48500.0
2013-09-04 13:10:00,31.06,31.07,31.06,31.06,23300.0,24.1735,24.1813,24.1735,24.1735,23300.0
2013-09-04 13:15:00,31.06,31.13,31.06,31.12,79200.0,24.1735,24.228,24.1735,24.2202,79200.0
2013-09-04 13:20:00,31.12,31.16,31.12,31.15,121300.0,24.2202,24.2513,24.2202,24.2435,121300.0
2013-09-04 13:25:00,31.15,31.16,31.13,31.13,85000.0,24.2435,24.2513,24.228,24.228,85000.0
2013-09-04 13:30:00,31.13,31.15,31.13,31.13,63300.0,24.228,24.2435,24.228,24.228,63300.0
2013-09-04 13:35:00,31.14,31.16,31.12,31.14,119900.0,24.2357,24.2513,24.2202,24.2357,119900.0
2013-09-04 13:40:00,31.15,31.19,31.14,31.18,75000.0,24.2435,24.2746,24.2357,24.2669,75000.0
2013-09-04 13:45:00,31.18,31.19,31.14,31.14,58600.0,24.2669,24.2746,24.2357,24.2357,58600.0
2013-09-04 13:50:00,31.15,31.16,31.11,31.13,83000.0,24.2435,24.2513,24.2124,24.228,83000.0
2013-09-04 13:55:00,31.13,31.15,31.08,31.08,66600.0,24.228,24.2435,24.189,24.189,66600.0
2013-09-04 14:00:00,31.08,31.15,31.08,31.15,228800.0,24.189,24.2435,24.189,24.2435,228800.0
2013-09-04 14:05:00,31.14,31.16,31.11,31.12,71000.0,24.2357,24.2513,24.2124,24.2202,71000.0
2013-09-04 14:10:00,31.11,31.12,31.08,31.1,98500.0,24.2124,24.2202,24.189,24.2046,98500.0
2013-09-04 14:15:00,31.1,31.1,31.07,31.1,67300.0,24.2046,24.2046,24.1813,24.2046,67300.0
2013-09-04 14:20:00,31.11,31.11,31.08,31.11,50300.0,24.2124,24.2124,24.189,24.2124,50300.0
2013-09-04 14:25:00,31.11,31.12,31.05,31.05,95100.0,24.2124,24.2202,24.1657,24.1657,95100.0
2013-09-04 14:30:00,31.05,31.07,31.03,31.03,139000.0,24.1657,24.1813,24.1501,24.1501,139000.0
2013-09-04 14:35:00,31.03,31.06,31.03,31.06,58900.0,24.1501,24.1735,24.1501,24.1735,58900.0
2013-09-04 14:40:00,31.06,31.08,31.05,31.08,40600.0,24.1735,24.189,24.1657,24.189,40600.0
2013-09-04 14:45:00,31.08,31.08,31.02,31.02,94100.0,24.189,24.189,24.1423,24.1423,94100.0
2013-09-04 14:50:00,31.02,31.04,31.01,31.04,72500.0,24.1423,24.1579,24.1346,24.1579,72500.0
2013-09-04 14:55:00,31.04,31.09,31.04,31.06,75600.0,24.1579,24.1968,24.1579,24.1735,75600.0
2013-09-04 15:00:00,31.06,31.07,31.04,31.07,105500.0,24.1735,24.1813,24.1579,24.1813,105500.0
2013-09-04 15:05:00,31.06,31.06,31.04,31.05,80000.0,24.1735,24.1735,24.1579,24.1657,80000.0
2013-09-04 15:10:00,31.05,31.06,31.04,31.05,78800.0,24.1657,24.1735,24.1579,24.1657,78800.0
2013-09-04 15:15:00,31.05,31.07,31.03,31.05,142100.0,24.1657,24.1813,24.1501,24.1657,142100.0
2013-09-04 15:20:00,31.05,31.06,30.97,30.99,113700.0,24.1657,24.1735,24.1034,24.119,113700.0
2013-09-04 15:25:00,30.99,31.0,30.92,30.93,310600.0,24.119,24.1268,24.0645,24.0723,310600.0
2013-09-04 15:30:00,30.93,30.93,30.87,30.91,256700.0,24.0723,24.0723,24.0256,24.0567,256700.0
2013-09-04 15:35:00,30.91,30.93,30.88,30.91,178700.0,24.0567,24.0723,24.0334,24.0567,178700.0
2013-09-04 15:40:00,30.92,30.94,30.89,30.91,257300.0,24.0645,24.0801,24.0412,24.0567,257300.0
2013-09-04 15:45:00,30.91,30.94,30.89,30.89,143600.0,24.0567,24.0801,24.0412,24.0412,143600.0
2013-09-04 15:50:00,30.89,30.9,30.84,30.85,342800.0,24.0412,24.0489,24.0022,24.01,342800.0
2013-09-04 15:55:00,30.84,30.89,30.79,30.88,717200.0,24.0022,24.0412,23.9633,24.0334,717200.0
2013-09-05 09:30:00,30.88,30.92,30.8,30.86,176000.0,24.0334,24.0645,23.9711,24.0178,176000.0
2013-09-05 09:35:00,30.86,30.87,30.76,30.79,90900.0,24.0178,24.0256,23.94,23.9633,90900.0
2013-09-05 09:40:00,30.78,30.78,30.7,30.75,118600.0,23.9556,23.9556,23.8933,23.9322,118600.0
2013-09-05 09:45:00,30.75,30.85,30.75,30.84,74900.0,23.9322,24.01,23.9322,24.0022,74900.0
2013-09-05 09:50:00,30.85,30.91,30.84,30.91,109500.0,24.01,24.0567,24.0022,24.0567,109500.0
2013-09-05 09:55:00,30.91,30.95,30.9,30.93,117100.0,24.0567,24.0879,24.0489,24.0723,117100.0
2013-09-05 10:00:00,30.93,30.94,30.84,30.85,163500.0,24.0723,24.0801,24.0022,24.01,163500.0
2013-09-05 10:05:00,30.85,30.88,30.82,30.83,112800.0,24.01,24.0334,23.9867,23.9945,112800.0
2013-09-05 10:10:00,30.84,30.84,30.81,30.84,70900.0,24.0022,24.0022,23.9789,24.0022,70900.0
2013-09-05 10:15:00,30.84,30.85,30.79,30.8,325300.0,24.0022,24.01,23.9633,23.9711,325300.0
2013-09-05 10:20:00,30.81,30.82,30.77,30.81,63300.0,23.9789,23.9867,23.9478,23.9789,63300.0
2013-09-05 10:25:00,30.81,30.82,30.77,30.79,266900.0,23.9789,23.9867,23.9478,23.9633,266900.0
2013-09-05 10:30:00,30.79,30.82,30.78,30.8,240800.0,23.9633,23.9867,23.9556,23.9711,240800.0
2013-09-05 10:35:00,30.8,30.82,30.79,30.8,87400.0,23.9711,23.9867,23.9633,23.9711,87400.0
2013-09-05 10:40:00,30.8,30.81,30.78,30.78,67200.0,23.9711,23.9789,23.9556,23.9556,67200.0
2013-09-05 10:45:00,30.79,30.79,30.74,30.76,44600.0,23.9633,23.9633,23.9244,23.94,44600.0
2013-09-05 10:50:00,30.76,30.82,30.76,30.81,69300.0,23.94,23.9867,23.94,23.9789,69300.0
2013-09-05 10:55:00,30.82,30.82,30.77,30.78,56900.0,23.9867,23.9867,23.9478,23.9556,56900.0
2013-09-05 11:00:00,30.78,30.8,30.77,30.77,150400.0,23.9556,23.9711,23.9478,23.9478,150400.0
2013-09-05 11:05:00,30.77,30.79,30.77,30.79,57100.0,23.9478,23.9633,23.9478,23.9633,57100.0
2013-09-05 11:10:00,30.79,30.81,30.79,30.8,83300.0,23.9633,23.9789,23.9633,23.9711,83300.0
2013-09-05 11:15:00,30.8,30.8,30.77,30.78,45300.0,23.9711,23.9711,23.9478,23.9556,45300.0
2013-09-05 11:20:00,30.79,30.79,30.73,30.74,72800.0,23.9633,23.9633,23.9166,23.9244,72800.0
2013-09-05 11:25:00,30.75,30.79,30.74,30.74,64200.0,23.9322,23.9633,23.9244,23.9244,64200.0
2013-09-05 11:30:00,30.75,30.77,30.75,30.77,60500.0,23.9322,23.9478,23.9322,23.9478,60500.0
2013-09-05 11:35:00,30.77,30.81,30.76,30.8,50000.0,23.9478,23.9789,23.94,23.9711,50000.0
2013-09-05 11:40:00,30.8,30.83,30.8,30.82,96500.0,23.9711,23.9945,23.9711,23.9867,96500.0
2013-09-05 11:45:00,30.82,30.83,30.8,30.83,40900.0,23.9867,23.9945,23.9711,23.9945,40900.0
2013-09-05 11:50:00,30.83,30.83,30.82,30.83,23100.0,23.9945,23.9945,23.9867,23.9945,23100.0
2013-09-05 11:55:00,30.82,30.83,30.82,30.83,56100.0,23.9867,23.9945,23.9867,23.9945,56100.0
2013-09-05 12:00:00,30.83,30.83,30.81,30.82,41000.0,23.9945,23.9945,23.9789,23.9867,41000.0
2013-09-05 12:05:00,30.82,30.82,30.81,30.82,11500.0,23.9867,23.9867,23.9789,23.9867,11500.0
2013-09-05 12:10:00,30.82,30.83,30.81,30.83,43600.0,23.9867,23.9945,23.9789,23.9945,43600.0
2013-09-05 12:15:00,30.83,30.83,30.81,30.81,31500.0,23.9945,23.9945,23.9789,23.9789,31500.0
2013-09-05 12:20:00,30.81,30.82,30.78,30.79,49100.0,23.9789,23.9867,23.9556,23.9633,49100.0
2013-09-05 12:25:00,30.78,30.8,30.78,30.8,24400.0,23.9556,23.9711,23.9556,23.9711,24400.0
2013-09-05 12:30:00,30.8,30.82,30.8,30.82,25900.0,23.9711,23.9867,23.9711,23.9867,25900.0
2013-09-05 12:35:00,30.82,30.84,30.82,30.83,33600.0,23.9867,24.0022,23.9867,23.9945,33600.0
2013-09-05 12:40:00,30.84,30.84,30.83,30.83,17800.0,24.0022,24.0022,23.9945,23.9945,17800.0
2013-09-05 12:45:00,30.83,30.84,30.82,30.82,41200.0,23.9945,24.0022,23.9867,23.9867,41200.0
2013-09-05 12:50:00,30.82,30.84,30.82,30.84,39600.0,23.9867,24.0022,23.9867,24.0022,39600.0
2013-09-05 12:55:00,30.83,30.84,30.82,30.82,33500.0,23.9945,24.0022,23.9867,23.9867,33500.0
2013-09-05 13:00:00,30.83,30.83,30.82,30.82,15700.0,23.9945,23.9945,23.9867,23.9867,15700.0
2013-09-05 13:05:00,30.82,30.83,30.81,30.81,37800.0,23.9867,23.9945,23.9789,23.9789,37800.0
2013-09-05 13:10:00,30.81,30.83,30.8,30.83,49200.0,23.9789,23.9945,23.9711,23.9945,49200.0
2013-09-05 13:15:00,30.82,30.82,30.81,30.81,14100.0,23.9867,23.9867,23.9789,23.9789,14100.0
2013-09-05 13:20:00,30.82,30.83,30.81,30.83,42800.0,23.9867,23.9945,23.9789,23.9945,42800.0
2013-09-05 13:25:00,30.82,30.83,30.81,30.81,20900.0,23.9867,23.9945,23.9789,23.9789,20900.0
2013-09-05 13:30:00,30.81,30.82,30.81,30.82,28900.0,23.9789,23.9867,23.9789,23.9867,28900.0
2013-09-05 13:35:00,30.82,30.84,30.81,30.83,43000.0,23.9867,24.0022,23.9789,23.9945,43000.0
2013-09-05 13:40:00,30.82,30.85,30.82,30.85,16700.0,23.9867,24.01,23.9867,24.01,16700.0
2013-09-05 13:45:00,30.84,30.85,30.82,30.82,32200.0,24.0022,24.01,23.9867,23.9867,32200.0
2013-09-05 13:50:00,30.83,30.84,30.8,30.8,37500.0,23.9945,24.0022,23.9711,23.9711,37500.0
2013-09-05 13:55:00,30.8,30.81,30.79,30.79,35800.0,23.9711,23.9789,23.9633,23.9633,35800.0
2013-09-05 14:00:00,30.79,30.8,30.77,30.8,35800.0,23.9633,23.9711,23.9478,23.9711,35800.0
2013-09-05 14:05:00,30.8,30.8,30.78,30.78,36600.0,23.9711,23.9711,23.9556,23.9556,36600.0
2013-09-05 14:10:00,30.78,30.79,30.76,30.77,48600.0,23.9556,23.9633,23.94,23.9478,48600.0
2013-09-05 14:15:00,30.76,30.77,30.75,30.75,31900.0,23.94,23.9478,23.9322,23.9322,31900.0
2013-09-05 14:20:00,30.75,30.77,30.75,30.77,42600.0,23.9322,23.9478,23.9322,23.9478,42600.0
2013-09-05 14:25:00,30.77,30.79,30.76,30.79,68100.0,23.9478,23.9633,23.94,23.9633,68100.0
2013-09-05 14:30:00,30.79,30.82,30.79,30.82,33800.0,23.9633,23.9867,23.9633,23.9867,33800.0
2013-09-05 14:35:00,30.82,30.84,30.82,30.84,34700.0,23.9867,24.0022,23.9867,24.0022,34700.0
2013-09-05 14:40:00,30.84,30.84,30.82,30.82,59600.0,24.0022,24.0022,23.9867,23.9867,59600.0
2013-09-05 14:45:00,30.82,30.83,30.8,30.8,51900.0,23.9867,23.9945,23.9711,23.9711,51900.0
2013-09-05 14:50:00,30.8,30.82,30.79,30.8,154900.0,23.9711,23.9867,23.9633,23.9711,154900.0
2013-09-05 14:55:00,30.8,30.8,30.78,30.8,107200.0,23.9711,23.9711,23.9556,23.9711,107200.0
2013-09-05 15:00:00,30.8,30.81,30.79,30.8,28400.0,23.9711,23.9789,23.9633,23.9711,28400.0
2013-09-05 15:05:00,30.8,30.81,30.74,30.74,103900.0,23.9711,23.9789,23.9244,23.9244,103900.0
2013-09-05 15:10:00,30.74,30.77,30.74,30.76,36200.0,23.9244,23.9478,23.9244,23.94,36200.0
2013-09-05 15:15:00,30.76,30.77,30.76,30.77,30400.0,23.94,23.9478,23.94,23.9478,30400.0
2013-09-05 15:20:00,30.76,30.77,30.74,30.75,56100.0,23.94,23.9478,23.9244,23.9322,56100.0
2013-09-05 15:25:00,30.75,30.78,30.75,30.77,80900.0,23.9322,23.9556,23.9322,23.9478,80900.0
2013-09-05 15:30:00,30.77,30.78,30.72,30.73,65300.0,23.9478,23.9556,23.9089,23.9166,65300.0
2013-09-05 15:35:00,30.73,30.76,30.72,30.76,89400.0,23.9166,23.94,23.9089,23.94,89400.0
2013-09-05 15:40:00,30.76,30.76,30.73,30.74,129900.0,23.94,23.94,23.9166,23.9244,129900.0
2013-09-05 15:45:00,30.73,30.75,30.73,30.73,84200.0,23.9166,23.9322,23.9166,23.9166,84200.0
2013-09-05 15:50:00,30.74,30.75,30.73,30.75,156700.0,23.9244,23.9322,23.9166,23.9322,156700.0
2013-09-05 15:55:00,30.75,30.75,30.73,30.75,291200.0,23.9322,23.9322,23.9166,23.9322,291200.0
2013-09-06 09:30:00,30.9,30.9,30.51,30.73,257100.0,24.0489,24.0489,23.7454,23.9166,257100.0
2013-09-06 09:35:00,30.72,30.83,30.68,30.68,138300.0,23.9089,23.9945,23.8777,23.8777,138300.0
2013-09-06 09:40:00,30.69,30.73,30.6,30.65,124800.0,23.8855,23.9166,23.8155,23.8544,124800.0
2013-09-06 09:45:00,30.64,30.64,30.47,30.58,213200.0,23.8466,23.8466,23.7143,23.7999,213200.0
2013-09-06 09:50:00,30.57,30.57,30.47,30.49,141200.0,23.7921,23.7921,23.7143,23.7299,141200.0
2013-09-06 09:55:00,30.49,30.53,30.43,30.49,313800.0,23.7299,23.761,23.6832,23.7299,313800.0
2013-09-06 10:00:00,30.49,30.54,30.44,30.48,311800.0,23.7299,23.7688,23.6909,23.7221,311800.0
2013-09-06 10:05:00,30.48,30.57,30.47,30.54,92000.0,23.7221,23.7921,23.7143,23.7688,92000.0
2013-09-06 10:10:00,30.54,30.54,30.49,30.51,104200.0,23.7688,23.7688,23.7299,23.7454,104200.0
2013-09-06 10:15:00,30.51,30.6,30.51,30.54,107700.0,23.7454,23.8155,23.7454,23.7688,107700.0
2013-09-06 10:20:00,30.54,30.56,30.52,30.54,63000.0,23.7688,23.7843,23.7532,23.7688,63000.0
2013-09-06 10:25:00,30.53,30.56,30.51,30.55,74000.0,23.761,23.7843,23.7454,23.7765,74000.0
2013-09-06 10:30:00,30.56,30.59,30.55,30.57,62200.0,23.7843,23.8077,23.7765,23.7921,62200.0
2013-09-06 10:35:00,30.57,30.59,30.52,30.53,153900.0,23.7921,23.8077,23.7532,23.761,153900.0
2013-09-06 10:40:00,30.54,30.63,30.54,30.63,32200.0,23.7688,23.8388,23.7688,23.8388,32200.0
2013-09-06 10:45:00,30.63,30.66,30.63,30.64,60600.0,23.8388,23.8622,23.8388,23.8466,60600.0
2013-09-06 10:50:00,30.64,30.69,30.64,30.69,76900.0,23.8466,23.8855,23.8466,23.8855,76900.0
2013-09-06 10:55:00,30.7,30.77,30.68,30.73,104300.0,23.8933,23.9478,23.8777,23.9166,104300.0
2013-09-06 11:00:00,30.74,30.82,30.74,30.81,163700.0,23.9244,23.9867,23.9244,23.9789,163700.0
2013-09-06 11:05:00,30.82,30.85,30.8,30.8,80300.0,23.9867,24.01,23.9711,23.9711,80300.0
2013-09-06 11:10:00,30.8,30.85,30.8,30.84,115800.0,23.9711,24.01,23.9711,24.0022,115800.0
2013-09-06 11:15:00,30.84,30.85,30.78,30.78,102800.0,24.0022,24.01,23.9556,23.9556,102800.0
2013-09-06 11:20:00,30.78,30.81,30.77,30.8,40600.0,23.9556,23.9789,23.9478,23.9711,40600.0
2013-09-06 11:25:00,30.8,30.83,30.8,30.83,52200.0,23.9711,23.9945,23.9711,23.9945,52200.0
2013-09-06 11:30:00,30.84,30.89,30.82,30.88,172700.0,24.0022,24.0412,23.9867,24.0334,172700.0
2013-09-06 11:35:00,30.89,30.92,30.88,30.91,53100.0,24.0412,24.0645,24.0334,24.0567,53100.0
2013-09-06 11:40:00,30.91,30.95,30.91,30.94,85200.0,24.0567,24.0879,24.0567,24.0801,85200.0
2013-09-06 11:45:00,30.94,30.95,30.93,30.95,49800.0,24.0801,24.0879,24.0723,24.0879,49800.0
2013-09-06 11:50:00,30.95,31.0,30.95,30.98,124100.0,24.0879,24.1268,24.0879,24.1112,124100.0
2013-09-06 11:55:00,30.98,31.0,30.98,31.0,30800.0,24.1112,24.1268,24.1112,24.1268,30800.0
2013-09-06 12:00:00,31.0,31.01,30.98,30.99,59500.0,24.1268,24.1346,24.1112,24.119,59500.0
2013-09-06 12:05:00,30.99,30.99,30.96,30.96,24600.0,24.119,24.119,24.0956,24.0956,24600.0
2013-09-06 12:10:00,30.97,30.97,30.94,30.96,36000.0,24.1034,24.1034,24.0801,24.0956,36000.0
2013-09-06 12:15:00,30.96,30.97,30.94,30.97,20200.0,24.0956,24.1034,24.0801,24.1034,20200.0
2013-09-06 12:20:00,30.97,30.98,30.96,30.98,19300.0,24.1034,24.1112,24.0956,24.1112,19300.0
2013-09-06 12:25:00,30.98,30.99,30.97,30.99,20800.0,24.1112,24.119,24.1034,24.119,20800.0
2013-09-06 12:30:00,30.99,31.0,30.98,30.99,50500.0,24.119,24.1268,24.1112,24.119,50500.0
2013-09-06 12:35:00,30.99,30.99,30.96,30.96,46600.0,24.119,24.119,24.0956,24.0956,46600.0
2013-09-06 12:40:00,30.96,30.96,30.93,30.96,41100.0,24.0956,24.0956,24.0723,24.0956,41100.0
2013-09-06 12:45:00,30.96,30.96,30.92,30.94,48100.0,24.0956,24.0956,24.0645,24.0801,48100.0
2013-09-06 12:50:00,30.94,30.96,30.92,30.95,63600.0,24.0801,24.0956,24.0645,24.0879,63600.0
2013-09-06 12:55:00,30.95,30.96,30.94,30.95,25400.0,24.0879,24.0956,24.0801,24.0879,25400.0
2013-09-06 13:00:00,30.95,30.96,30.94,30.95,45500.0,24.0879,24.0956,24.0801,24.0879,45500.0
2013-09-06 13:05:00,30.95,30.97,30.94,30.96,34300.0,24.0879,24.1034,24.0801,24.0956,34300.0
2013-09-06 13:10:00,30.95,30.97,30.94,30.96,47100.0,24.0879,24.1034,24.0801,24.0956,47100.0
2013-09-06 13:15:00,30.96,31.03,30.96,31.02,56600.0,24.0956,24.1501,24.0956,24.1423,56600.0
2013-09-06 13:20:00,31.03,31.04,31.0,31.0,48000.0,24.1501,24.1579,24.1268,24.1268,48000.0
2013-09-06 13:25:00,31.0,31.01,31.0,31.0,27600.0,24.1268,24.1346,24.1268,24.1268,27600.0
2013-09-06 13:30:00,31.0,31.01,30.99,31.01,64800.0,24.1268,24.1346,24.119,24.1346,64800.0
2013-09-06 13:35:00,31.0,31.01,31.0,31.0,14600.0,24.1268,24.1346,24.1268,24.1268,14600.0
2013-09-06 13:40:00,31.01,31.02,31.0,31.02,92200.0,24.1346,24.1423,24.1268,24.1423,92200.0
2013-09-06 13:45:00,31.03,31.13,31.02,31.13,114100.0,24.1501,24.228,24.1423,24.228,114100.0
2013-09-06 13:50:00,31.12,31.21,31.11,31.19,220600.0,24.2202,24.2902,24.2124,24.2746,220600.0
2013-09-06 13:55:00,31.2,31.21,31.14,31.15,121700.0,24.2824,24.2902,24.2357,24.2435,121700.0
2013-09-06 14:00:00,31.15,31.15,31.1,31.15,65100.0,24.2435,24.2435,24.2046,24.2435,65100.0
2013-09-06 14:05:00,31.15,31.21,31.15,31.19,87500.0,24.2435,24.2902,24.2435,24.2746,87500.0
2013-09-06 14:10:00,31.19,31.19,31.15,31.17,30700.0,24.2746,24.2746,24.2435,24.2591,30700.0
2013-09-06 14:15:00,31.16,31.19,31.16,31.18,57600.0,24.2513,24.2746,24.2513,24.2669,57600.0
2013-09-06 14:20:00,31.18,31.18,31.16,31.18,48200.0,24.2669,24.2669,24.2513,24.2669,48200.0
2013-09-06 14:25:00,31.18,31.2,31.17,31.17,60600.0,24.2669,24.2824,24.2591,24.2591,60600.0
2013-09-06 14:30:00,31.17,31.19,31.12,31.12,91500.0,24.2591,24.2746,24.2202,24.2202,91500.0
2013-09-06 14:35:00,31.13,31.13,31.09,31.09,30900.0,24.228,24.228,24.1968,24.1968,30900.0
2013-09-06 14:40:00,31.1,31.1,31.07,31.09,62100.0,24.2046,24.2046,24.1813,24.1968,62100.0
2013-09-06 14:45:00,31.09,31.14,31.09,31.14,73800.0,24.1968,24.2357,24.1968,24.2357,73800.0
2013-09-06 14:50:00,31.14,31.15,31.12,31.14,47100.0,24.2357,24.2435,24.2202,24.2357,47100.0
2013-09-06 14:55:00,31.14,31.14,31.09,31.13,38100.0,24.2357,24.2357,24.1968,24.228,38100.0
2013-09-06 15:00:00,31.13,31.16,31.12,31.16,48400.0,24.228,24.2513,24.2202,24.2513,48400.0
2013-09-06 15:05:00,31.16,31.16,31.07,31.11,93700.0,24.2513,24.2513,24.1813,24.2124,93700.0
2013-09-06 15:10:00,31.1,31.11,31.05,31.07,119300.0,24.2046,24.2124,24.1657,24.1813,119300.0
2013-09-06 15:15:00,31.07,31.1,31.05,31.1,89200.0,24.1813,24.2046,24.1657,24.2046,89200.0
2013-09-06 15:20:00,31.1,31.11,31.08,31.09,71700.0,24.2046,24.2124,24.189,24.1968,71700.0
2013-09-06 15:25:00,31.09,31.14,31.09,31.13,84900.0,24.1968,24.2357,24.1968,24.228,84900.0
2013-09-06 15:30:00,31.13,31.13,31.07,31.1,144000.0,24.228,24.228,24.1813,24.2046,144000.0
2013-09-06 15:35:00,31.1,31.1,31.04,31.08,75100.0,24.2046,24.2046,24.1579,24.189,75100.0
2013-09-06 15:40:00,31.08,31.12,31.07,31.08,129000.0,24.189,24.2202,24.1813,24.189,129000.0
2013-09-06 15:45:00,31.08,31.08,30.95,30.96,168100.0,24.189,24.189,24.0879,24.0956,168100.0
2013-09-06 15:50:00,30.96,31.0,30.94,31.0,158100.0,24.0956,24.1268,24.0801,24.1268,158100.0
2013-09-06 15:55:00,30.99,31.0,30.92,30.95,309300.0,24.119,24.1268,24.0645,24.0879,309300.0
2013-09-09 09:30:00,30.91,31.08,30.9,30.95,240900.0,24.0567,24.189,24.0489,24.0879,240900.0
2013-09-09 09:35:00,30.94,30.95,30.87,30.87,110500.0,24.0801,24.0879,24.0256,24.0256,110500.0
2013-09-09 09:40:00,30.88,30.92,30.85,30.86,70800.0,24.0334,24.0645,24.01,24.0178,70800.0
2013-09-09 09:45:00,30.87,30.95,30.83,30.95,82200.0,24.0256,24.0879,23.9945,24.0879,82200.0
2013-09-09 09:50:00,30.95,31.0,30.95,30.98,59700.0,24.0879,24.1268,24.0879,24.1112,59700.0
2013-09-09 09:55:00,30.99,30.99,30.97,30.97,65000.0,24.119,24.119,24.1034,24.1034,65000.0
2013-09-09 10:00:00,30.98,30.99,30.95,30.96,205500.0,24.1112,24.119,24.0879,24.0956,205500.0
2013-09-09 10:05:00,30.96,30.97,30.92,30.92,55400.0,24.0956,24.1034,24.0645,24.0645,55400.0
2013-09-09 10:10:00,30.91,30.92,30.85,30.86,142700.0,24.0567,24.0645,24.01,24.0178,142700.0
2013-09-09 10:15:00,30.87,30.88,30.83,30.83,77800.0,24.0256,24.0334,23.9945,23.9945,77800.0
2013-09-09 10:20:00,30.83,30.84,30.8,30.81,79200.0,23.9945,24.0022,23.9711,23.9789,79200.0
2013-09-09 10:25:00,30.82,30.83,30.79,30.8,115400.0,23.9867,23.9945,23.9633,23.9711,115400.0
2013-09-09 10:30:00,30.8,30.86,30.8,30.85,84700.0,23.9711,24.0178,23.9711,24.01,84700.0
2013-09-09 10:35:00,30.86,30.88,30.85,30.87,95000.0,24.0178,24.0334,24.01,24.0256,95000.0
2013-09-09 10:40:00,30.87,30.92,30.87,30.9,56700.0,24.0256,24.0645,24.0256,24.0489,56700.0
2013-09-09 10:45:00,30.91,30.91,30.89,30.89,29300.0,24.0567,24.0567,24.0412,24.0412,29300.0
2013-09-09 10:50:00,30.89,30.89,30.84,30.84,62600.0,24.0412,24.0412,24.0022,24.0022,62600.0
2013-09-09 10:55:00,30.84,30.91,30.83,30.91,100500.0,24.0022,24.0567,23.9945,24.0567,100500.0
2013-09-09 11:00:00,30.91,30.93,30.89,30.92,83900.0,24.0567,24.0723,24.0412,24.0645,83900.0
2013-09-09 11:05:00,30.92,30.97,30.92,30.96,39500.0,24.0645,24.1034,24.0645,24.0956,39500.0
2013-09-09 11:10:00,30.97,30.97,30.92,30.92,72000.0,24.1034,24.1034,24.0645,24.0645,72000.0
2013-09-09 11:15:00,30.93,30.93,30.89,30.89,68400.0,24.0723,24.0723,24.0412,24.0412,68400.0
2013-09-09 11:20:00,30.89,30.94,30.89,30.92,69000.0,24.0412,24.0801,24.0412,24.0645,69000.0
2013-09-09 11:25:00,30.91,30.98,30.91,30.97,51800.0,24.0567,24.1112,24.0567,24.1034,51800.0
2013-09-09 11:30:00,30.98,31.0,30.97,30.97,76600.0,24.1112,24.1268,24.1034,24.1034,76600.0
2013-09-09 11:35:00,30.97,30.98,30.95,30.98,59000.0,24.1034,24.1112,24.0879,24.1112,59000.0
2013-09-09 11:40:00,30.98,31.03,30.97,31.02,59000.0,24.1112,24.1501,24.1034,24.1423,59000.0
2013-09-09 11:45:00,31.01,31.03,30.99,31.03,52900.0,24.1346,24.1501,24.119,24.1501,52900.0
2013-09-09 11:50:00,31.02,31.03,30.97,30.97,74000.0,24.1423,24.1501,24.1034,24.1034,74000.0
2013-09-09 11:55:00,30.97,30.97,30.94,30.97,48100.0,24.1034,24.1034,24.0801,24.1034,48100.0
2013-09-09 12:00:00,30.97,31.01,30.97,30.99,66000.0,24.1034,24.1346,24.1034,24.119,66000.0
2013-09-09 12:05:00,31.0,31.02,31.0,31.01,40100.0,24.1268,24.1423,24.1268,24.1346,40100.0
2013-09-09 12:10:00,31.01,31.07,31.0,31.05,51600.0,24.1346,24.1813,24.1268,24.1657,51600.0
2013-09-09 12:15:00,31.06,31.07,31.03,31.04,56900.0,24.1735,24.1813,24.1501,24.1579,56900.0
2013-09-09 12:20:00,31.04,31.04,31.0,31.01,83600.0,24.1579,24.1579,24.1268,24.1346,83600.0
2013-09-09 12:25:00,31.01,31.02,31.01,31.02,37400.0,24.1346,24.1423,24.1346,24.1423,37400.0
2013-09-09 12:30:00,31.02,31.03,30.99,30.99,38200.0,24.1423,24.1501,24.119,24.119,38200.0
2013-09-09 12:35:00,30.99,31.01,30.97,30.97,78200.0,24.119,24.1346,24.1034,24.1034,78200.0
2013-09-09 12:40:00,30.98,30.99,30.97,30.98,38300.0,24.1112,24.119,24.1034,24.1112,38300.0
2013-09-09 12:45:00,30.97,30.97,30.95,30.96,26500.0,24.1034,24.1034,24.0879,24.0956,26500.0
2013-09-09 12:50:00,30.96,30.98,30.95,30.97,58100.0,24.0956,24.1112,24.0879,24.1034,58100.0
2013-09-09 12:55:00,30.97,30.98,30.96,30.97,31700.0,24.1034,24.1112,24.0956,24.1034,31700.0
2013-09-09 13:00:00,30.98,30.99,30.95,30.98,61800.0,24.1112,24.119,24.0879,24.1112,61800.0
2013-09-09 13:05:00,30.99,30.99,30.95,30.96,31000.0,24.119,24.119,24.0879,24.0956,31000.0
2013-09-09 13:10:00,30.96,30.98,30.96,30.98,28000.0,24.0956,24.1112,24.0956,24.1112,28000.0
2013-09-09 13:15:00,30.98,30.98,30.97,30.98,17800.0,24.1112,24.1112,24.1034,24.1112,17800.0
2013-09-09 13:20:00,30.97,31.0,30.97,30.98,38600.0,24.1034,24.1268,24.1034,24.1112,38600.0
2013-09-09 13:25:00,30.98,30.98,30.95,30.96,17400.0,24.1112,24.1112,24.0879,24.0956,17400.0
2013-09-09 13:30:00,30.96,30.96,30.93,30.93,43700.0,24.0956,24.0956,24.0723,24.0723,43700.0
2013-09-09 13:35:00,30.93,30.94,30.92,30.92,30500.0,24.0723,24.0801,24.0645,24.0645,30500.0
2013-09-09 13:40:00,30.92,30.93,30.91,30.92,64400.0,24.0645,24.0723,24.0567,24.0645,64400.0
2013-09-09 13:45:00,30.92,30.96,30.92,30.94,55500.0,24.0645,24.0956,24.0645,24.0801,55500.0
2013-09-09 13:50:00,30.95,30.95,30.94,30.94,11900.0,24.0879,24.0879,24.0801,24.0801,11900.0
2013-09-09 13:55:00,30.94,30.97,30.93,30.96,80900.0,24.0801,24.1034,24.0723,24.0956,80900.0
2013-09-09 14:00:00,30.97,31.02,30.97,31.01,56500.0,24.1034,24.1423,24.1034,24.1346,56500.0
2013-09-09 14:05:00,31.01,31.03,31.0,31.01,69100.0,24.1346,24.1501,24.1268,24.1346,69100.0
2013-09-09 14:10:00,31.01,31.02,31.0,31.0,31600.0,24.1346,24.1423,24.1268,24.1268,31600.0
2013-09-09 14:15:00,31.01,31.08,31.0,31.06,84600.0,24.1346,24.189,24.1268,24.1735,84600.0
2013-09-09 14:20:00,31.06,31.1,31.06,31.1,38800.0,24.1735,24.2046,24.1735,24.2046,38800.0
2013-09-09 14:25:00,31.1,31.1,31.07,31.07,34800.0,24.2046,24.2046,24.1813,24.1813,34800.0
2013-09-09 14:30:00,31.07,31.07,31.05,31.07,41300.0,24.1813,24.1813,24.1657,24.1813,41300.0
2013-09-09 14:35:00,31.06,31.07,31.01,31.02,55700.0,24.1735,24.1813,24.1346,24.1423,55700.0
2013-09-09 14:40:00,31.03,31.05,31.01,31.05,33400.0,24.1501,24.1657,24.1346,24.1657,33400.0
2013-09-09 14:45:00,31.04,31.05,31.03,31.04,35700.0,24.1579,24.1657,24.1501,24.1579,35700.0
2013-09-09 14:50:00,31.05,31.07,31.04,31.06,27100.0,24.1657,24.1813,24.1579,24.1735,27100.0
2013-09-09 14:55:00,31.06,31.07,31.04,31.04,43400.0,24.1735,24.1813,24.1579,24.1579,43400.0
2013-09-09 15:00:00,31.05,31.07,31.03,31.04,70200.0,24.1657,24.1813,24.1501,24.1579,70200.0
2013-09-09 15:05:00,31.04,31.07,31.03,31.07,55500.0,24.1579,24.1813,24.1501,24.1813,55500.0
2013-09-09 15:10:00,31.07,31.08,31.05,31.07,70800.0,24.1813,24.189,24.1657,24.1813,70800.0
2013-09-09 15:15:00,31.08,31.1,31.06,31.08,69000.0,24.189,24.2046,24.1735,24.189,69000.0
2013-09-09 15:20:00,31.08,31.09,31.04,31.04,71900.0,24.189,24.1968,24.1579,24.1579,71900.0
2013-09-09 15:25:00,31.04,31.06,31.04,31.05,53300.0,24.1579,24.1735,24.1579,24.1657,53300.0
2013-09-09 15:30:00,31.05,31.11,31.05,31.1,162200.0,24.1657,24.2124,24.1657,24.2046,162200.0
2013-09-09 15:35:00,31.09,31.11,31.06,31.06,87700.0,24.1968,24.2124,24.1735,24.1735,87700.0
2013-09-09 15:40:00,31.06,31.11,31.06,31.1,70700.0,24.1735,24.2124,24.1735,24.2046,70700.0
2013-09-09 15:45:00,31.1,31.11,31.09,31.1,97700.0,24.2046,24.2124,24.1968,24.2046,97700.0
2013-09-09 15:50:00,31.1,31.15,31.09,31.14,257300.0,24.2046,24.2435,24.1968,24.2357,257300.0
2013-09-09 15:55:00,31.14,31.14,31.11,31.11,299300.0,24.2357,24.2357,24.2124,24.2124,299300.0
2013-09-10 09:30:00,31.3,31.46,31.23,31.23,155500.0,24.3603,24.4848,24.3058,24.3058,155500.0
2013-09-10 09:35:00,31.23,31.25,31.15,31.25,87000.0,24.3058,24.3213,24.2435,24.3213,87000.0
2013-09-10 09:40:00,31.25,31.27,31.2,31.23,86500.0,24.3213,24.3369,24.2824,24.3058,86500.0
2013-09-10 09:45:00,31.22,31.27,31.2,31.27,93000.0,24.298,24.3369,24.2824,24.3369,93000.0
2013-09-10 09:50:00,31.28,31.28,31.2,31.21,94400.0,24.3447,24.3447,24.2824,24.2902,94400.0
2013-09-10 09:55:00,31.21,31.23,31.19,31.21,126900.0,24.2902,24.3058,24.2746,24.2902,126900.0
2013-09-10 10:00:00,31.21,31.23,31.18,31.2,102700.0,24.2902,24.3058,24.2669,24.2824,102700.0
2013-09-10 10:05:00,31.19,31.25,31.19,31.21,111700.0,24.2746,24.3213,24.2746,24.2902,111700.0
2013-09-10 10:10:00,31.2,31.28,31.2,31.28,62600.0,24.2824,24.3447,24.2824,24.3447,62600.0
2013-09-10 10:15:00,31.29,31.3,31.19,31.23,122000.0,24.3525,24.3603,24.2746,24.3058,122000.0
2013-09-10 10:20:00,31.22,31.24,31.21,31.23,104700.0,24.298,24.3136,24.2902,24.3058,104700.0
2013-09-10 10:25:00,31.23,31.29,31.21,31.21,45200.0,24.3058,24.3525,24.2902,24.2902,45200.0
2013-09-10 10:30:00,31.21,31.25,31.19,31.2,219500.0,24.2902,24.3213,24.2746,24.2824,219500.0
2013-09-10 10:35:00,31.2,31.21,31.17,31.17,64700.0,24.2824,24.2902,24.2591,24.2591,64700.0
2013-09-10 10:40:00,31.17,31.2,31.17,31.19,83900.0,24.2591,24.2824,24.2591,24.2746,83900.0
2013-09-10 10:45:00,31.18,31.19,31.15,31.16,60700.0,24.2669,24.2746,24.2435,24.2513,60700.0
2013-09-10 10:50:00,31.15,31.17,31.14,31.15,55600.0,24.2435,24.2591,24.2357,24.2435,55600.0
2013-09-10 10:55:00,31.14,31.17,31.14,31.16,61200.0,24.2357,24.2591,24.2357,24.2513,61200.0
2013-09-10 11:00:00,31.16,31.18,31.11,31.11,69500.0,24.2513,24.2669,24.2124,24.2124,69500.0
2013-09-10 11:05:00,31.12,31.14,31.11,31.12,71800.0,24.2202,24.2357,24.2124,24.2202,71800.0
2013-09-10 11:10:00,31.13,31.13,31.1,31.12,44100.0,24.228,24.228,24.2046,24.2202,44100.0
2013-09-10 11:15:00,31.12,31.14,31.1,31.13,48800.0,24.2202,24.2357,24.2046,24.228,48800.0
2013-09-10 11:20:00,31.12,31.15,31.1,31.1,63100.0,24.2202,24.2435,24.2046,24.2046,63100.0
2013-09-10 11:25:00,31.11,31.11,31.09,31.1,61000.0,24.2124,24.2124,24.1968,24.2046,61000.0
2013-09-10 11:30:00,31.1,31.11,31.06,31.1,96800.0,24.2046,24.2124,24.1735,24.2046,96800.0
2013-09-10 11:35:00,31.11,31.12,31.06,31.07,54500.0,24.2124,24.2202,24.1735,24.1813,54500.0
2013-09-10 11:40:00,31.07,31.07,31.03,31.04,52100.0,24.1813,24.1813,24.1501,24.1579,52100.0
2013-09-10 11:45:00,31.04,31.04,31.01,31.02,55400.0,24.1579,24.1579,24.1346,24.1423,55400.0
2013-09-10 11:50:00,31.02,31.04,31.01,31.03,15800.0,24.1423,24.1579,24.1346,24.1501,15800.0
2013-09-10 11:55:00,31.03,31.04,31.02,31.03,23600.0,24.1501,24.1579,24.1423,24.1501,23600.0
2013-09-10 12:00:00,31.04,31.05,30.98,30.98,202900.0,24.1579,24.1657,24.1112,24.1112,202900.0
2013-09-10 12:05:00,30.98,30.99,30.96,30.98,69600.0,24.1112,24.119,24.0956,24.1112,69600.0
2013-09-10 12:10:00,30.98,31.01,30.98,30.99,60200.0,24.1112,24.1346,24.1112,24.119,60200.0
2013-09-10 12:15:00,30.99,31.0,30.95,30.95,50300.0,24.119,24.1268,24.0879,24.0879,50300.0
2013-09-10 12:20:00,30.95,30.96,30.95,30.95,26600.0,24.0879,24.0956,24.0879,24.0879,26600.0
2013-09-10 12:25:00,30.95,30.96,30.88,30.9,205800.0,24.0879,24.0956,24.0334,24.0489,205800.0
2013-09-10 12:30:00,30.9,30.9,30.85,30.85,76700.0,24.0489,24.0489,24.01,24.01,76700.0
2013-09-10 12:35:00,30.85,30.86,30.8,30.81,142200.0,24.01,24.0178,23.9711,23.9789,142200.0
2013-09-10 12:40:00,30.8,30.81,30.78,30.78,64000.0,23.9711,23.9789,23.9556,23.9556,64000.0
2013-09-10 12:45:00,30.78,30.79,30.69,30.73,285000.0,23.9556,23.9633,23.8855,23.9166,285000.0
2013-09-10 12:50:00,30.72,30.75,30.72,30.74,105100.0,23.9089,23.9322,23.9089,23.9244,105100.0
2013-09-10 12:55:00,30.73,30.75,30.73,30.74,46700.0,23.9166,23.9322,23.9166,23.9244,46700.0
2013-09-10 13:00:00,30.74,30.74,30.72,30.72,50200.0,23.9244,23.9244,23.9089,23.9089,50200.0
2013-09-10 13:05:00,30.72,30.75,30.72,30.74,89700.0,23.9089,23.9322,23.9089,23.9244,89700.0
2013-09-10 13:10:00,30.74,30.75,30.73,30.74,89900.0,23.9244,23.9322,23.9166,23.9244,89900.0
2013-09-10 13:15:00,30.75,30.75,30.73,30.74,86200.0,23.9322,23.9322,23.9166,23.9244,86200.0
2013-09-10 13:20:00,30.73,30.75,30.72,30.73,196700.0,23.9166,23.9322,23.9089,23.9166,196700.0
2013-09-10 13:25:00,30.73,30.75,30.73,30.74,50800.0,23.9166,23.9322,23.9166,23.9244,50800.0
2013-09-10 13:30:00,30.75,30.8,30.74,30.8,86200.0,23.9322,23.9711,23.9244,23.9711,86200.0
2013-09-10 13:35:00,30.8,30.85,30.8,30.85,93400.0,23.9711,24.01,23.9711,24.01,93400.0
2013-09-10 13:40:00,30.85,30.87,30.84,30.87,52300.0,24.01,24.0256,24.0022,24.0256,52300.0
2013-09-10 13:45:00,30.86,30.88,30.86,30.88,80000.0,24.0178,24.0334,24.0178,24.0334,80000.0
2013-09-10 13:50:00,30.88,30.91,30.88,30.88,47000.0,24.0334,24.0567,24.0334,24.0334,47000.0
2013-09-10 13:55:00,30.88,30.92,30.88,30.91,40500.0,24.0334,24.0645,24.0334,24.0567,40500.0
2013-09-10 14:00:00,30.91,30.93,30.91,30.92,30700.0,24.0567,24.0723,24.0567,24.0645,30700.0
2013-09-10 14:05:00,30.92,30.93,30.9,30.93,40400.0,24.0645,24.0723,24.0489,24.0723,40400.0
2013-09-10 14:10:00,30.92,30.96,30.91,30.95,66700.0,24.0645,24.0956,24.0567,24.0879,66700.0
2013-09-10 14:15:00,30.95,30.96,30.92,30.93,43900.0,24.0879,24.0956,24.0645,24.0723,43900.0
2013-09-10 14:20:00,30.92,30.95,30.92,30.95,32100.0,24.0645,24.0879,24.0645,24.0879,32100.0
2013-09-10 14:25:00,30.95,30.98,30.94,30.96,29900.0,24.0879,24.1112,24.0801,24.0956,29900.0
2013-09-10 14:30:00,30.96,30.99,30.95,30.98,76400.0,24.0956,24.119,24.0879,24.1112,76400.0
2013-09-10 14:35:00,30.97,31.0,30.97,31.0,58500.0,24.1034,24.1268,24.1034,24.1268,58500.0
2013-09-10 14:40:00,31.0,31.01,30.99,31.0,33600.0,24.1268,24.1346,24.119,24.1268,33600.0
2013-09-10 14:45:00,30.99,31.0,30.97,30.99,45400.0,24.119,24.1268,24.1034,24.119,45400.0
2013-09-10 14:50:00,30.99,30.99,30.96,30.96,34800.0,24.119,24.119,24.0956,24.0956,34800.0
2013-09-10 14:55:00,30.96,31.01,30.96,30.99,53100.0,24.0956,24.1346,24.0956,24.119,53100.0
2013-09-10 15:00:00,30.99,30.99,30.96,30.98,52400.0,24.119,24.119,24.0956,24.1112,52400.0
2013-09-10 15:05:00,30.97,31.0,30.97,30.98,85500.0,24.1034,24.1268,24.1034,24.1112,85500.0
2013-09-10 15:10:00,30.99,31.02,30.99,31.0,61900.0,24.119,24.1423,24.119,24.1268,61900.0
2013-09-10 15:15:00,31.0,31.01,30.98,30.98,53700.0,24.1268,24.1346,24.1112,24.1112,53700.0
2013-09-10 15:20:00,30.97,31.01,30.97,31.01,99700.0,24.1034,24.1346,24.1034,24.1346,99700.0
2013-09-10 15:25:00,31.01,31.02,31.0,31.0,58400.0,24.1346,24.1423,24.1268,24.1268,58400.0
2013-09-10 15:30:00,31.0,31.02,30.98,31.01,172100.0,24.1268,24.1423,24.1112,24.1346,172100.0
2013-09-10 15:35:00,31.0,31.02,31.0,31.01,67900.0,24.1268,24.1423,24.1268,24.1346,67900.0
2013-09-10 15:40:00,31.01,31.05,31.0,31.01,124000.0,24.1346,24.1657,24.1268,24.1346,124000.0
2013-09-10 15:45:00,31.01,31.01,30.97,31.0,126100.0,24.1346,24.1346,24.1034,24.1268,126100.0
2013-09-10 15:50:00,31.01,31.03,31.0,31.0,222100.0,24.1346,24.1501,24.1268,24.1268,222100.0
2013-09-10 15:55:00,31.0,31.04,31.0,31.03,214400.0,24.1268,24.1579,24.1268,24.1501,214400.0
2013-09-11 09:30:00,31.3,31.34,30.99,31.11,276400.0,24.3603,24.3914,24.119,24.2124,276400.0
2013-09-11 09:35:00,31.11,31.13,31.02,31.02,174100.0,24.2124,24.228,24.1423,24.1423,174100.0
2013-09-11 09:40:00,31.02,31.06,30.9,30.91,612600.0,24.1423,24.1735,24.0489,24.0567,612600.0
2013-09-11 09:45:00,30.9,30.91,30.84,30.84,101300.0,24.0489,24.0567,24.0022,24.0022,101300.0
2013-09-11 09:50:00,30.84,30.85,30.83,30.83,107200.0,24.0022,24.01,23.9945,23.9945,107200.0
2013-09-11 09:55:00,30.84,30.92,30.8,30.89,153600.0,24.0022,24.0645,23.9711,24.0412,153600.0
2013-09-11 10:00:00,30.89,30.94,30.86,30.94,193400.0,24.0412,24.0801,24.0178,24.0801,193400.0
2013-09-11 10:05:00,30.94,30.98,30.87,30.88,142200.0,24.0801,24.1112,24.0256,24.0334,142200.0
2013-09-11 10:10:00,30.88,30.88,30.83,30.85,110800.0,24.0334,24.0334,23.9945,24.01,110800.0
2013-09-11 10:15:00,30.85,30.86,30.75,30.78,198300.0,24.01,24.0178,23.9322,23.9556,198300.0
2013-09-11 10:20:00,30.77,30.78,30.75,30.78,167400.0,23.9478,23.9556,23.9322,23.9556,167400.0
2013-09-11 10:25:00,30.78,30.79,30.75,30.77,74100.0,23.9556,23.9633,23.9322,23.9478,74100.0
2013-09-11 10:30:00,30.77,30.8,30.75,30.8,168300.0,23.9478,23.9711,23.9322,23.9711,168300.0
2013-09-11 10:35:00,30.81,30.85,30.81,30.83,45600.0,23.9789,24.01,23.9789,23.9945,45600.0
2013-09-11 10:40:00,30.84,30.85,30.81,30.81,46200.0,24.0022,24.01,23.9789,23.9789,46200.0
2013-09-11 10:45:00,30.82,30.85,30.82,30.82,89600.0,23.9867,24.01,23.9867,23.9867,89600.0
2013-09-11 10:50:00,30.83,30.93,30.83,30.93,58900.0,23.9945,24.0723,23.9945,24.0723,58900.0
2013-09-11 10:55:00,30.93,30.98,30.93,30.96,67100.0,24.0723,24.1112,24.0723,24.0956,67100.0
2013-09-11 11:00:00,30.96,31.02,30.96,30.96,114600.0,24.0956,24.1423,24.0956,24.0956,114600.0
2013-09-11 11:05:00,30.97,31.05,30.96,31.03,51600.0,24.1034,24.1657,24.0956,24.1501,51600.0
2013-09-11 11:10:00,31.04,31.08,31.03,31.05,70100.0,24.1579,24.189,24.1501,24.1657,70100.0
2013-09-11 11:15:00,31.05,31.07,31.04,31.04,36500.0,24.1657,24.1813,24.1579,24.1579,36500.0
2013-09-11 11:20:00,31.05,31.09,31.05,31.09,56300.0,24.1657,24.1968,24.1657,24.1968,56300.0
2013-09-11 11:25:00,31.08,31.09,31.01,31.01,97000.0,24.189,24.1968,24.1346,24.1346,97000.0
2013-09-11 11:30:00,31.01,31.07,31.0,31.07,91800.0,24.1346,24.1813,24.1268,24.1813,91800.0
2013-09-11 11:35:00,31.07,31.12,31.07,31.1,62800.0,24.1813,24.2202,24.1813,24.2046,62800.0
2013-09-11 11:40:00,31.1,31.14,31.09,31.14,59400.0,24.2046,24.2357,24.1968,24.2357,59400.0
2013-09-11 11:45:00,31.14,31.21,31.13,31.2,82300.0,24.2357,24.2902,24.228,24.2824,82300.0
2013-09-11 11:50:00,31.2,31.2,31.17,31.18,38300.0,24.2824,24.2824,24.2591,24.2669,38300.0
2013-09-11 11:55:00,31.18,31.2,31.16,31.19,40900.0,24.2669,24.2824,24.2513,24.2746,40900.0
2013-09-11 12:00:00,31.2,31.21,31.15,31.19,181100.0,24.2824,24.2902,24.2435,24.2746,181100.0
2013-09-11 12:05:00,31.18,31.21,31.17,31.21,33800.0,24.2669,24.2902,24.2591,24.2902,33800.0
2013-09-11 12:10:00,31.21,31.22,31.18,31.22,67800.0,24.2902,24.298,24.2669,24.298,67800.0
2013-09-11 12:15:00,31.22,31.24,31.22,31.24,22900.0,24.298,24.3136,24.298,24.3136,22900.0
2013-09-11 12:20:00,31.23,31.24,31.22,31.24,40200.0,24.3058,24.3136,24.298,24.3136,40200.0
2013-09-11 12:25:00,31.24,31.24,31.2,31.23,86800.0,24.3136,24.3136,24.2824,24.3058,86800.0
2013-09-11 12:30:00,31.24,31.25,31.16,31.16,108900.0,24.3136,24.3213,24.2513,24.2513,108900.0
2013-09-11 12:35:00,31.16,31.16,31.11,31.11,72000.0,24.2513,24.2513,24.2124,24.2124,72000.0
2013-09-11 12:40:00,31.11,31.11,31.09,31.09,29100.0,24.2124,24.2124,24.1968,24.1968,29100.0
2013-09-11 12:45:00,31.1,31.13,31.1,31.13,62700.0,24.2046,24.228,24.2046,24.228,62700.0
2013-09-11 12:50:00,31.13,31.15,31.12,31.13,17400.0,24.228,24.2435,24.2202,24.228,17400.0
2013-09-11 12:55:00,31.14,31.16,31.14,31.15,27200.0,24.2357,24.2513,24.2357,24.2435,27200.0
2013-09-11 13:00:00,31.16,31.16,31.13,31.14,27000.0,24.2513,24.2513,24.228,24.2357,27000.0
2013-09-11 13:05:00,31.13,31.14,31.11,31.12,31800.0,24.228,24.2357,24.2124,24.2202,31800.0
2013-09-11 13:10:00,31.12,31.12,31.11,31.12,7600.0,24.2202,24.2202,24.2124,24.2202,7600.0
2013-09-11 13:15:00,31.12,31.13,31.11,31.13,16300.0,24.2202,24.228,24.2124,24.228,16300.0
2013-09-11 13:20:00,31.12,31.14,31.1,31.1,36200.0,24.2202,24.2357,24.2046,24.2046,36200.0
2013-09-11 13:25:00,31.1,31.11,31.06,31.07,60000.0,24.2046,24.2124,24.1735,24.1813,60000.0
2013-09-11 13:30:00,31.07,31.12,31.07,31.11,56800.0,24.1813,24.2202,24.1813,24.2124,56800.0
2013-09-11 13:35:00,31.12,31.12,31.08,31.08,27000.0,24.2202,24.2202,24.189,24.189,27000.0
2013-09-11 13:40:00,31.08,31.11,31.07,31.11,54100.0,24.189,24.2124,24.1813,24.2124,54100.0
2013-09-11 13:45:00,31.11,31.13,31.1,31.13,33300.0,24.2124,24.228,24.2046,24.228,33300.0
2013-09-11 13:50:00,31.13,31.13,31.11,31.12,28200.0,24.228,24.228,24.2124,24.2202,28200.0
2013-09-11 13:55:00,31.11,31.15,31.11,31.15,41200.0,24.2124,24.2435,24.2124,24.2435,41200.0
2013-09-11 14:00:00,31.16,31.16,31.1,31.11,66700.0,24.2513,24.2513,24.2046,24.2124,66700.0
2013-09-11 14:05:00,31.1,31.12,31.1,31.11,73500.0,24.2046,24.2202,24.2046,24.2124,73500.0
2013-09-11 14:10:00,31.11,31.11,31.08,31.08,33800.0,24.2124,24.2124,24.189,24.189,33800.0
2013-09-11 14:15:00,31.08,31.09,31.08,31.09,16900.0,24.189,24.1968,24.189,24.1968,16900.0
2013-09-11 14:20:00,31.09,31.09,31.05,31.08,67700.0,24.1968,24.1968,24.1657,24.189,67700.0
2013-09-11 14:25:00,31.08,31.1,31.07,31.1,22100.0,24.189,24.2046,24.1813,24.2046,22100.0
2013-09-11 14:30:00,31.1,31.1,31.09,31.1,25000.0,24.2046,24.2046,24.1968,24.2046,25000.0
2013-09-11 14:35:00,31.1,31.13,31.1,31.13,46700.0,24.2046,24.228,24.2046,24.228,46700.0
2013-09-11 14:40:00,31.12,31.13,31.11,31.12,35400.0,24.2202,24.228,24.2124,24.2202,35400.0
2013-09-11 14:45:00,31.12,31.18,31.12,31.17,217800.0,24.2202,24.2669,24.2202,24.2591,217800.0
2013-09-11 14:50:00,31.17,31.18,31.16,31.18,43000.0,24.2591,24.2669,24.2513,24.2669,43000.0
2013-09-11 14:55:00,31.18,31.18,31.16,31.17,40100.0,24.2669,24.2669,24.2513,24.2591,40100.0
2013-09-11 15:00:00,31.17,31.19,31.15,31.19,54000.0,24.2591,24.2746,24.2435,24.2746,54000.0
2013-09-11 15:05:00,31.19,31.2,31.17,31.18,60900.0,24.2746,24.2824,24.2591,24.2669,60900.0
2013-09-11 15:10:00,31.18,31.2,31.18,31.2,72700.0,24.2669,24.2824,24.2669,24.2824,72700.0
2013-09-11 15:15:00,31.2,31.22,31.19,31.19,88900.0,24.2824,24.298,24.2746,24.2746,88900.0
2013-09-11 15:20:00,31.2,31.21,31.19,31.2,152400.0,24.2824,24.2902,24.2746,24.2824,152400.0
2013-09-11 15:25:00,31.2,31.2,31.15,31.16,129800.0,24.2824,24.2824,24.2435,24.2513,129800.0
2013-09-11 15:30:00,31.17,31.17,31.15,31.15,67700.0,24.2591,24.2591,24.2435,24.2435,67700.0
2013-09-11 15:35:00,31.16,31.19,31.15,31.19,100800.0,24.2513,24.2746,24.2435,24.2746,100800.0
2013-09-11 15:40:00,31.19,31.2,31.18,31.19,116800.0,24.2746,24.2824,24.2669,24.2746,116800.0
2013-09-11 15:45:00,31.19,31.2,31.15,31.17,205800.0,24.2746,24.2824,24.2435,24.2591,205800.0
2013-09-11 15:50:00,31.17,31.21,31.17,31.21,176400.0,24.2591,24.2902,24.2591,24.2902,176400.0
2013-09-11 15:55:00,31.21,31.29,31.2,31.29,471200.0,24.2902,24.3525,24.2824,24.3525,471200.0
2013-09-12 09:30:00,31.19,31.34,31.08,31.15,162900.0,24.2746,24.3914,24.189,24.2435,162900.0
2013-09-12 09:35:00,31.16,31.35,31.16,31.35,199400.0,24.2513,24.3992,24.2513,24.3992,199400.0
2013-09-12 09:40:00,31.33,31.38,31.26,31.27,233200.0,24.3836,24.4225,24.3291,24.3369,233200.0
2013-09-12 09:45:00,31.27,31.27,31.2,31.25,166700.0,24.3369,24.3369,24.2824,24.3213,166700.0
2013-09-12 09:50:00,31.25,31.28,31.23,31.28,94800.0,24.3213,24.3447,24.3058,24.3447,94800.0
2013-09-12 09:55:00,31.27,31.28,31.24,31.26,168000.0,24.3369,24.3447,24.3136,24.3291,168000.0
2013-09-12 10:00:00,31.25,31.28,31.25,31.26,160200.0,24.3213,24.3447,24.3213,24.3291,160200.0
2013-09-12 10:05:00,31.25,31.28,31.25,31.25,90200.0,24.3213,24.3447,24.3213,24.3213,90200.0
2013-09-12 10:10:00,31.26,31.28,31.22,31.22,77600.0,24.3291,24.3447,24.298,24.298,77600.0
2013-09-12 10:15:00,31.23,31.26,31.19,31.26,136400.0,24.3058,24.3291,24.2746,24.3291,136400.0
2013-09-12 10:20:00,31.26,31.27,31.23,31.26,76600.0,24.3291,24.3369,24.3058,24.3291,76600.0
2013-09-12 10:25:00,31.26,31.27,31.23,31.25,113200.0,24.3291,24.3369,24.3058,24.3213,113200.0
2013-09-12 10:30:00,31.25,31.27,31.23,31.23,230900.0,24.3213,24.3369,24.3058,24.3058,230900.0
2013-09-12 10:35:00,31.23,31.26,31.19,31.25,292400.0,24.3058,24.3291,24.2746,24.3213,292400.0
2013-09-12 10:40:00,31.24,31.3,31.23,31.29,215500.0,24.3136,24.3603,24.3058,24.3525,215500.0
2013-09-12 10:45:00,31.29,31.32,31.28,31.3,242100.0,24.3525,24.3758,24.3447,24.3603,242100.0
2013-09-12 10:50:00,31.3,31.32,31.29,31.32,66300.0,24.3603,24.3758,24.3525,24.3758,66300.0
2013-09-12 10:55:00,31.32,31.33,31.31,31.33,74000.0,24.3758,24.3836,24.368,24.3836,74000.0
2013-09-12 11:00:00,31.32,31.33,31.29,31.29,31500.0,24.3758,24.3836,24.3525,24.3525,31500.0
2013-09-12 11:05:00,31.29,31.3,31.23,31.24,57600.0,24.3525,24.3603,24.3058,24.3136,57600.0
2013-09-12 11:10:00,31.23,31.23,31.19,31.22,89200.0,24.3058,24.3058,24.2746,24.298,89200.0
2013-09-12 11:15:00,31.22,31.23,31.2,31.21,62000.0,24.298,24.3058,24.2824,24.2902,62000.0
2013-09-12 11:20:00,31.21,31.28,31.2,31.28,86100.0,24.2902,24.3447,24.2824,24.3447,86100.0
2013-09-12 11:25:00,31.28,31.3,31.26,31.28,60300.0,24.3447,24.3603,24.3291,24.3447,60300.0
2013-09-12 11:30:00,31.28,31.29,31.25,31.29,142400.0,24.3447,24.3525,24.3213,24.3525,142400.0
2013-09-12 11:35:00,31.29,31.31,31.27,31.3,120700.0,24.3525,24.368,24.3369,24.3603,120700.0
2013-09-12 11:40:00,31.3,31.3,31.27,31.3,117500.0,24.3603,24.3603,24.3369,24.3603,117500.0
2013-09-12 11:45:00,31.29,31.3,31.27,31.3,36900.0,24.3525,24.3603,24.3369,24.3603,36900.0
2013-09-12 11:50:00,31.3,31.31,31.25,31.3,81900.0,24.3603,24.368,24.3213,24.3603,81900.0
2013-09-12 11:55:00,31.3,31.32,31.27,31.31,132700.0,24.3603,24.3758,24.3369,24.368,132700.0
2013-09-12 12:00:00,31.31,31.31,31.3,31.3,25800.0,24.368,24.368,24.3603,24.3603,25800.0
2013-09-12 12:05:00,31.3,31.32,31.29,31.3,94700.0,24.3603,24.3758,24.3525,24.3603,94700.0
2013-09-12 12:10:00,31.3,31.31,31.27,31.29,97800.0,24.3603,24.368,24.3369,24.3525,97800.0
2013-09-12 12:15:00,31.3,31.31,31.29,31.29,27900.0,24.3603,24.368,24.3525,24.3525,27900.0
2013-09-12 12:20:00,31.29,31.31,31.28,31.3,217900.0,24.3525,24.368,24.3447,24.3603,217900.0
2013-09-12 12:25:00,31.3,31.34,31.3,31.33,37300.0,24.3603,24.3914,24.3603,24.3836,37300.0
2013-09-12 12:30:00,31.34,31.34,31.3,31.33,42500.0,24.3914,24.3914,24.3603,24.3836,42500.0
2013-09-12 12:35:00,31.33,31.34,31.32,31.34,49900.0,24.3836,24.3914,24.3758,24.3914,49900.0
2013-09-12 12:40:00,31.33,31.36,31.32,31.35,62600.0,24.3836,24.407,24.3758,24.3992,62600.0
2013-09-12 12:45:00,31.35,31.36,31.3,31.31,76600.0,24.3992,24.407,24.3603,24.368,76600.0
2013-09-12 12:50:00,31.31,31.32,31.3,31.31,83500.0,24.368,24.3758,24.3603,24.368,83500.0
2013-09-12 12:55:00,31.31,31.32,31.3,31.3,38700.0,24.368,24.3758,24.3603,24.3603,38700.0
2013-09-12 13:00:00,31.3,31.32,31.3,31.3,44000.0,24.3603,24.3758,24.3603,24.3603,44000.0
2013-09-12 13:05:00,31.3,31.32,31.3,31.3,55600.0,24.3603,24.3758,24.3603,24.3603,55600.0
2013-09-12 13:10:00,31.3,31.31,31.29,31.3,51400.0,24.3603,24.368,24.3525,24.3603,51400.0
2013-09-12 13:15:00,31.29,31.31,31.29,31.3,18500.0,24.3525,24.368,24.3525,24.3603,18500.0
2013-09-12 13:20:00,31.3,31.32,31.29,31.29,83000.0,24.3603,24.3758,24.3525,24.3525,83000.0
2013-09-12 13:25:00,31.3,31.31,31.29,31.31,26000.0,24.3603,24.368,24.3525,24.368,26000.0
2013-09-12 13:30:00,31.31,31.31,31.29,31.29,73600.0,24.368,24.368,24.3525,24.3525,73600.0
2013-09-12 13:35:00,31.29,31.3,31.29,31.29,90700.0,24.3525,24.3603,24.3525,24.3525,90700.0
2013-09-12 13:40:00,31.29,31.31,31.28,31.28,105600.0,24.3525,24.368,24.3447,24.3447,105600.0
2013-09-12 13:45:00,31.28,31.29,31.28,31.29,188200.0,24.3447,24.3525,24.3447,24.3525,188200.0
2013-09-12 13:50:00,31.28,31.29,31.25,31.27,170600.0,24.3447,24.3525,24.3213,24.3369,170600.0
2013-09-12 13:55:00,31.26,31.29,31.25,31.28,65500.0,24.3291,24.3525,24.3213,24.3447,65500.0
2013-09-12 14:00:00,31.27,31.29,31.26,31.26,28800.0,24.3369,24.3525,24.3291,24.3291,28800.0
2013-09-12 14:05:00,31.27,31.31,31.26,31.31,42800.0,24.3369,24.368,24.3291,24.368,42800.0
2013-09-12 14:10:00,31.3,31.33,31.3,31.33,76900.0,24.3603,24.3836,24.3603,24.3836,76900.0
2013-09-12 14:15:00,31.33,31.34,31.3,31.32,36800.0,24.3836,24.3914,24.3603,24.3758,36800.0
2013-09-12 14:20:00,31.32,31.32,31.29,31.29,48900.0,24.3758,24.3758,24.3525,24.3525,48900.0
2013-09-12 14:25:00,31.3,31.32,31.29,31.32,27100.0,24.3603,24.3758,24.3525,24.3758,27100.0
2013-09-12 14:30:00,31.32,31.32,31.29,31.29,42600.0,24.3758,24.3758,24.3525,24.3525,42600.0
2013-09-12 14:35:00,31.29,31.31,31.28,31.3,63100.0,24.3525,24.368,24.3447,24.3603,63100.0
2013-09-12 14:40:00,31.29,31.31,31.29,31.29,20500.0,24.3525,24.368,24.3525,24.3525,20500.0
2013-09-12 14:45:00,31.3,31.31,31.29,31.31,50100.0,24.3603,24.368,24.3525,24.368,50100.0
2013-09-12 14:50:00,31.3,31.32,31.3,31.32,43700.0,24.3603,24.3758,24.3603,24.3758,43700.0
2013-09-12 14:55:00,31.32,31.34,31.31,31.34,39900.0,24.3758,24.3914,24.368,24.3914,39900.0
2013-09-12 15:00:00,31.34,31.34,31.3,31.3,20700.0,24.3914,24.3914,24.3603,24.3603,20700.0
2013-09-12 15:05:00,31.3,31.31,31.28,31.29,97900.0,24.3603,24.368,24.3447,24.3525,97900.0
2013-09-12 15:10:00,31.28,31.31,31.28,31.3,44200.0,24.3447,24.368,24.3447,24.3603,44200.0
2013-09-12 15:15:00,31.3,31.31,31.28,31.31,64500.0,24.3603,24.368,24.3447,24.368,64500.0
2013-09-12 15:20:00,31.31,31.32,31.29,31.29,80800.0,24.368,24.3758,24.3525,24.3525,80800.0
2013-09-12 15:25:00,31.29,31.31,31.29,31.3,70000.0,24.3525,24.368,24.3525,24.3603,70000.0
2013-09-12 15:30:00,31.3,31.3,31.27,31.27,259100.0,24.3603,24.3603,24.3369,24.3369,259100.0
2013-09-12 15:35:00,31.27,31.28,31.25,31.27,94400.0,24.3369,24.3447,24.3213,24.3369,94400.0
2013-09-12 15:40:00,31.27,31.28,31.26,31.27,211200.0,24.3369,24.3447,24.3291,24.3369,211200.0
2013-09-12 15:45:00,31.27,31.27,31.22,31.24,136600.0,24.3369,24.3369,24.298,24.3136,136600.0
2013-09-12 15:50:00,31.23,31.25,31.21,31.24,184500.0,24.3058,24.3213,24.2902,24.3136,184500.0
2013-09-12 15:55:00,31.24,31.27,31.24,31.27,308600.0,24.3136,24.3369,24.3136,24.3369,308600.0
2013-09-13 09:30:00,31.29,31.4,30.97,31.3,241400.0,24.3525,24.4381,24.1034,24.3603,241400.0
2013-09-13 09:35:00,31.3,31.32,31.26,31.28,119000.0,24.3603,24.3758,24.3291,24.3447,119000.0
2013-09-13 09:40:00,31.29,31.37,31.24,31.37,107800.0,24.3525,24.4147,24.3136,24.4147,107800.0
2013-09-13 09:45:00,31.38,31.43,31.38,31.41,74500.0,24.4225,24.4614,24.4225,24.4459,74500.0
2013-09-13 09:50:00,31.41,31.48,31.41,31.44,120100.0,24.4459,24.5004,24.4459,24.4692,120100.0
2013-09-13 09:55:00,31.44,31.48,31.41,31.46,67000.0,24.4692,24.5004,24.4459,24.4848,67000.0
2013-09-13 10:00:00,31.48,31.48,31.44,31.47,153200.0,24.5004,24.5004,24.4692,24.4926,153200.0
2013-09-13 10:05:00,31.47,31.49,31.46,31.47,112900.0,24.4926,24.5081,24.4848,24.4926,112900.0
2013-09-13 10:10:00,31.47,31.47,31.44,31.44,47900.0,24.4926,24.4926,24.4692,24.4692,47900.0
2013-09-13 10:15:00,31.44,31.45,31.32,31.32,152900.0,24.4692,24.477,24.3758,24.3758,152900.0
2013-09-13 10:20:00,31.33,31.36,31.3,31.35,138200.0,24.3836,24.407,24.3603,24.3992,138200.0
2013-09-13 10:25:00,31.36,31.39,31.35,31.38,68400.0,24.407,24.4303,24.3992,24.4225,68400.0
2013-09-13 10:30:00,31.38,31.42,31.37,31.4,124500.0,24.4225,24.4537,24.4147,24.4381,124500.0
2013-09-13 10:35:00,31.41,31.44,31.38,31.38,85200.0,24.4459,24.4692,24.4225,24.4225,85200.0
2013-09-13 10:40:00,31.39,31.44,31.38,31.39,62100.0,24.4303,24.4692,24.4225,24.4303,62100.0
2013-09-13 10:45:00,31.4,31.41,31.39,31.39,38400.0,24.4381,24.4459,24.4303,24.4303,38400.0
2013-09-13 10:50:00,31.4,31.43,31.4,31.42,36000.0,24.4381,24.4614,24.4381,24.4537,36000.0
2013-09-13 10:55:00,31.43,31.45,31.42,31.44,79400.0,24.4614,24.477,24.4537,24.4692,79400.0
2013-09-13 11:00:00,31.44,31.44,31.42,31.43,31600.0,24.4692,24.4692,24.4537,24.4614,31600.0
2013-09-13 11:05:00,31.43,31.43,31.41,31.42,35000.0,24.4614,24.4614,24.4459,24.4537,35000.0
2013-09-13 11:10:00,31.43,31.43,31.41,31.42,29600.0,24.4614,24.4614,24.4459,24.4537,29600.0
2013-09-13 11:15:00,31.42,31.45,31.41,31.44,51400.0,24.4537,24.477,24.4459,24.4692,51400.0
2013-09-13 11:20:00,31.44,31.45,31.43,31.45,41100.0,24.4692,24.477,24.4614,24.477,41100.0
2013-09-13 11:25:00,31.45,31.47,31.45,31.47,53900.0,24.477,24.4926,24.477,24.4926,53900.0
2013-09-13 11:30:00,31.47,31.49,31.45,31.46,36500.0,24.4926,24.5081,24.477,24.4848,36500.0
2013-09-13 11:35:00,31.45,31.46,31.44,31.44,21700.0,24.477,24.4848,24.4692,24.4692,21700.0
2013-09-13 11:40:00,31.45,31.45,31.43,31.44,29800.0,24.477,24.477,24.4614,24.4692,29800.0
2013-09-13 11:45:00,31.44,31.46,31.44,31.46,28800.0,24.4692,24.4848,24.4692,24.4848,28800.0
2013-09-13 11:50:00,31.46,31.47,31.45,31.46,23300.0,24.4848,24.4926,24.477,24.4848,23300.0
2013-09-13 11:55:00,31.46,31.47,31.45,31.45,21800.0,24.4848,24.4926,24.477,24.477,21800.0
2013-09-13 12:00:00,31.46,31.49,31.46,31.47,28700.0,24.4848,24.5081,24.4848,24.4926,28700.0
2013-09-13 12:05:00,31.46,31.47,31.46,31.46,10800.0,24.4848,24.4926,24.4848,24.4848,10800.0
2013-09-13 12:10:00,31.46,31.46,31.43,31.44,20300.0,24.4848,24.4848,24.4614,24.4692,20300.0
2013-09-13 12:15:00,31.44,31.49,31.43,31.49,39500.0,24.4692,24.5081,24.4614,24.5081,39500.0
2013-09-13 12:20:00,31.49,31.5,31.47,31.49,30300.0,24.5081,24.5159,24.4926,24.5081,30300.0
2013-09-13 12:25:00,31.5,31.51,31.49,31.5,40300.0,24.5159,24.5237,24.5081,24.5159,40300.0
2013-09-13 12:30:00,31.5,31.52,31.5,31.51,21300.0,24.5159,24.5315,24.5159,24.5237,21300.0
2013-09-13 12:35:00,31.52,31.53,31.51,31.51,39900.0,24.5315,24.5393,24.5237,24.5237,39900.0
2013-09-13 12:40:00,31.51,31.52,31.47,31.47,17300.0,24.5237,24.5315,24.4926,24.4926,17300.0
2013-09-13 12:45:00,31.47,31.48,31.47,31.47,6500.0,24.4926,24.5004,24.4926,24.4926,6500.0
2013-09-13 12:50:00,31.47,31.49,31.47,31.48,12600.0,24.4926,24.5081,24.4926,24.5004,12600.0
2013-09-13 12:55:00,31.49,31.49,31.46,31.47,28300.0,24.5081,24.5081,24.4848,24.4926,28300.0
2013-09-13 13:00:00,31.47,31.5,31.46,31.49,23700.0,24.4926,24.5159,24.4848,24.5081,23700.0
2013-09-13 13:05:00,31.49,31.49,31.45,31.45,16200.0,24.5081,24.5081,24.477,24.477,16200.0
2013-09-13 13:10:00,31.46,31.48,31.45,31.48,23800.0,24.4848,24.5004,24.477,24.5004,23800.0
2013-09-13 13:15:00,31.48,31.48,31.46,31.47,18500.0,24.5004,24.5004,24.4848,24.4926,18500.0
2013-09-13 13:20:00,31.47,31.49,31.47,31.49,17700.0,24.4926,24.5081,24.4926,24.5081,17700.0
2013-09-13 13:25:00,31.49,31.51,31.48,31.5,24500.0,24.5081,24.5237,24.5004,24.5159,24500.0
2013-09-13 13:30:00,31.5,31.51,31.47,31.47,24500.0,24.5159,24.5237,24.4926,24.4926,24500.0
2013-09-13 13:35:00,31.48,31.5,31.47,31.5,17900.0,24.5004,24.5159,24.4926,24.5159,17900.0
2013-09-13 13:40:00,31.5,31.52,31.49,31.52,21000.0,24.5159,24.5315,24.5081,24.5315,21000.0
2013-09-13 13:45:00,31.52,31.52,31.48,31.48,80600.0,24.5315,24.5315,24.5004,24.5004,80600.0
2013-09-13 13:50:00,31.48,31.49,31.47,31.48,36000.0,24.5004,24.5081,24.4926,24.5004,36000.0
2013-09-13 13:55:00,31.49,31.52,31.48,31.51,63200.0,24.5081,24.5315,24.5004,24.5237,63200.0
2013-09-13 14:00:00,31.51,31.51,31.5,31.51,89000.0,24.5237,24.5237,24.5159,24.5237,89000.0
2013-09-13 14:05:00,31.51,31.51,31.48,31.49,230100.0,24.5237,24.5237,24.5004,24.5081,230100.0
2013-09-13 14:10:00,31.5,31.51,31.46,31.5,105200.0,24.5159,24.5237,24.4848,24.5159,105200.0
2013-09-13 14:15:00,31.5,31.5,31.48,31.49,74200.0,24.5159,24.5159,24.5004,24.5081,74200.0
2013-09-13 14:20:00,31.48,31.5,31.48,31.5,19700.0,24.5004,24.5159,24.5004,24.5159,19700.0
2013-09-13 14:25:00,31.49,31.5,31.49,31.49,9600.0,24.5081,24.5159,24.5081,24.5081,9600.0
2013-09-13 14:30:00,31.49,31.51,31.47,31.48,140800.0,24.5081,24.5237,24.4926,24.5004,140800.0
2013-09-13 14:35:00,31.49,31.5,31.48,31.5,39100.0,24.5081,24.5159,24.5004,24.5159,39100.0
2013-09-13 14:40:00,31.5,31.51,31.49,31.51,57300.0,24.5159,24.5237,24.5081,24.5237,57300.0
2013-09-13 14:45:00,31.5,31.51,31.49,31.51,124300.0,24.5159,24.5237,24.5081,24.5237,124300.0
2013-09-13 14:50:00,31.51,31.51,31.49,31.5,218400.0,24.5237,24.5237,24.5081,24.5159,218400.0
2013-09-13 14:55:00,31.5,31.51,31.49,31.5,145700.0,24.5159,24.5237,24.5081,24.5159,145700.0
2013-09-13 15:00:00,31.51,31.52,31.5,31.51,35000.0,24.5237,24.5315,24.5159,24.5237,35000.0
2013-09-13 15:05:00,31.51,31.52,31.5,31.5,50300.0,24.5237,24.5315,24.5159,24.5159,50300.0
2013-09-13 15:10:00,31.51,31.52,31.5,31.52,55300.0,24.5237,24.5315,24.5159,24.5315,55300.0
2013-09-13 15:15:00,31.52,31.52,31.49,31.5,109900.0,24.5315,24.5315,24.5081,24.5159,109900.0
2013-09-13 15:20:00,31.5,31.51,31.49,31.5,55400.0,24.5159,24.5237,24.5081,24.5159,55400.0
2013-09-13 15:25:00,31.5,31.52,31.5,31.5,78600.0,24.5159,24.5315,24.5159,24.5159,78600.0
2013-09-13 15:30:00,31.51,31.53,31.5,31.53,63200.0,24.5237,24.5393,24.5159,24.5393,63200.0
2013-09-13 15:35:00,31.53,31.57,31.53,31.57,145800.0,24.5393,24.5704,24.5393,24.5704,145800.0
2013-09-13 15:40:00,31.57,31.57,31.51,31.54,406200.0,24.5704,24.5704,24.5237,24.547,406200.0
2013-09-13 15:45:00,31.53,31.56,31.48,31.49,145300.0,24.5393,24.5626,24.5004,24.5081,145300.0
2013-09-13 15:50:00,31.49,31.51,31.48,31.48,305500.0,24.5081,24.5237,24.5004,24.5004,305500.0
2013-09-13 15:55:00,31.49,31.55,31.47,31.54,313600.0,24.5081,24.5548,24.4926,24.547,313600.0
2013-09-16 09:30:00,31.74,31.92,31.64,31.84,368600.0,24.7027,24.8428,24.6249,24.7805,368600.0
2013-09-16 09:35:00,31.84,31.96,31.83,31.86,305300.0,24.7805,24.8739,24.7727,24.7961,305300.0
2013-09-16 09:40:00,31.86,31.9,31.79,31.8,163200.0,24.7961,24.8272,24.7416,24.7494,163200.0
2013-09-16 09:45:00,31.79,31.83,31.73,31.76,185500.0,24.7416,24.7727,24.6949,24.7183,185500.0
2013-09-16 09:50:00,31.77,31.8,31.77,31.8,127400.0,24.7261,24.7494,24.7261,24.7494,127400.0
2013-09-16 09:55:00,31.8,31.81,31.73,31.8,87400.0,24.7494,24.7572,24.6949,24.7494,87400.0
2013-09-16 10:00:00,31.81,31.82,31.74,31.75,150100.0,24.7572,24.765,24.7027,24.7105,150100.0
2013-09-16 10:05:00,31.74,31.77,31.7,31.7,147000.0,24.7027,24.7261,24.6716,24.6716,147000.0
2013-09-16 10:10:00,31.71,31.75,31.7,31.72,152200.0,24.6794,24.7105,24.6716,24.6871,152200.0
2013-09-16 10:15:00,31.73,31.73,31.67,31.7,181300.0,24.6949,24.6949,24.6482,24.6716,181300.0
2013-09-16 10:20:00,31.7,31.77,31.7,31.76,37900.0,24.6716,24.7261,24.6716,24.7183,37900.0
2013-09-16 10:25:00,31.76,31.77,31.7,31.71,85000.0,24.7183,24.7261,24.6716,24.6794,85000.0
2013-09-16 10:30:00,31.71,31.74,31.7,31.71,99400.0,24.6794,24.7027,24.6716,24.6794,99400.0
2013-09-16 10:35:00,31.72,31.73,31.69,31.69,140900.0,24.6871,24.6949,24.6638,24.6638,140900.0
2013-09-16 10:40:00,31.69,31.73,31.68,31.73,101300.0,24.6638,24.6949,24.656,24.6949,101300.0
2013-09-16 10:45:00,31.73,31.75,31.72,31.75,35000.0,24.6949,24.7105,24.6871,24.7105,35000.0
2013-09-16 10:50:00,31.74,31.76,31.73,31.76,60700.0,24.7027,24.7183,24.6949,24.7183,60700.0
2013-09-16 10:55:00,31.76,31.76,31.72,31.74,41300.0,24.7183,24.7183,24.6871,24.7027,41300.0
2013-09-16 11:00:00,31.74,31.76,31.72,31.74,82600.0,24.7027,24.7183,24.6871,24.7027,82600.0
2013-09-16 11:05:00,31.74,31.74,31.7,31.7,106000.0,24.7027,24.7027,24.6716,24.6716,106000.0
2013-09-16 11:10:00,31.71,31.72,31.7,31.7,79200.0,24.6794,24.6871,24.6716,24.6716,79200.0
2013-09-16 11:15:00,31.71,31.72,31.68,31.72,51000.0,24.6794,24.6871,24.656,24.6871,51000.0
2013-09-16 11:20:00,31.71,31.75,31.71,31.75,35600.0,24.6794,24.7105,24.6794,24.7105,35600.0
2013-09-16 11:25:00,31.76,31.81,31.75,31.8,161300.0,24.7183,24.7572,24.7105,24.7494,161300.0
2013-09-16 11:30:00,31.8,31.81,31.75,31.8,92600.0,24.7494,24.7572,24.7105,24.7494,92600.0
2013-09-16 11:35:00,31.8,31.8,31.78,31.8,44800.0,24.7494,24.7494,24.7338,24.7494,44800.0
2013-09-16 11:40:00,31.8,31.82,31.78,31.82,32100.0,24.7494,24.765,24.7338,24.765,32100.0
2013-09-16 11:45:00,31.82,31.82,31.79,31.81,24600.0,24.765,24.765,24.7416,24.7572,24600.0
2013-09-16 11:50:00,31.81,31.82,31.78,31.78,42200.0,24.7572,24.765,24.7338,24.7338,42200.0
2013-09-16 11:55:00,31.79,31.8,31.77,31.79,43200.0,24.7416,24.7494,24.7261,24.7416,43200.0
2013-09-16 12:00:00,31.79,31.8,31.78,31.79,49500.0,24.7416,24.7494,24.7338,24.7416,49500.0
2013-09-16 12:05:00,31.8,31.8,31.77,31.77,39200.0,24.7494,24.7494,24.7261,24.7261,39200.0
2013-09-16 12:10:00,31.77,31.79,31.77,31.77,40800.0,24.7261,24.7416,24.7261,24.7261,40800.0
2013-09-16 12:15:00,31.78,31.78,31.76,31.77,46500.0,24.7338,24.7338,24.7183,24.7261,46500.0
2013-09-16 12:20:00,31.78,31.79,31.77,31.77,42100.0,24.7338,24.7416,24.7261,24.7261,42100.0
2013-09-16 12:25:00,31.78,31.78,31.76,31.76,34300.0,24.7338,24.7338,24.7183,24.7183,34300.0
2013-09-16 12:30:00,31.76,31.79,31.74,31.79,106400.0,24.7183,24.7416,24.7027,24.7416,106400.0
2013-09-16 12:35:00,31.79,31.82,31.77,31.82,86800.0,24.7416,24.765,24.7261,24.765,86800.0
2013-09-16 12:40:00,31.82,31.82,31.79,31.79,38100.0,24.765,24.765,24.7416,24.7416,38100.0
2013-09-16 12:45:00,31.8,31.81,31.79,31.81,59400.0,24.7494,24.7572,24.7416,24.7572,59400.0
2013-09-16 12:50:00,31.81,31.82,31.8,31.8,69900.0,24.7572,24.765,24.7494,24.7494,69900.0
2013-09-16 12:55:00,31.8,31.81,31.79,31.8,50100.0,24.7494,24.7572,24.7416,24.7494,50100.0
2013-09-16 13:00:00,31.81,31.84,31.8,31.84,59300.0,24.7572,24.7805,24.7494,24.7805,59300.0
2013-09-16 13:05:00,31.83,31.85,31.81,31.82,56700.0,24.7727,24.7883,24.7572,24.765,56700.0
2013-09-16 13:10:00,31.82,31.86,31.82,31.85,64800.0,24.765,24.7961,24.765,24.7883,64800.0
2013-09-16 13:15:00,31.85,31.86,31.82,31.82,70300.0,24.7883,24.7961,24.765,24.765,70300.0
2013-09-16 13:20:00,31.82,31.83,31.81,31.82,43000.0,24.765,24.7727,24.7572,24.765,43000.0
2013-09-16 13:25:00,31.82,31.83,31.79,31.79,155400.0,24.765,24.7727,24.7416,24.7416,155400.0
2013-09-16 13:30:00,31.79,31.8,31.76,31.76,34800.0,24.7416,24.7494,24.7183,24.7183,34800.0
2013-09-16 13:35:00,31.76,31.78,31.76,31.77,47900.0,24.7183,24.7338,24.7183,24.7261,47900.0
2013-09-16 13:40:00,31.76,31.76,31.69,31.71,112200.0,24.7183,24.7183,24.6638,24.6794,112200.0
2013-09-16 13:45:00,31.7,31.71,31.69,31.7,43200.0,24.6716,24.6794,24.6638,24.6716,43200.0
2013-09-16 13:50:00,31.71,31.71,31.68,31.69,65000.0,24.6794,24.6794,24.656,24.6638,65000.0
2013-09-16 13:55:00,31.69,31.72,31.69,31.72,71500.0,24.6638,24.6871,24.6638,24.6871,71500.0
2013-09-16 14:00:00,31.72,31.73,31.69,31.69,43600.0,24.6871,24.6949,24.6638,24.6638,43600.0
2013-09-16 14:05:00,31.69,31.71,31.69,31.7,46300.0,24.6638,24.6794,24.6638,24.6716,46300.0
2013-09-16 14:10:00,31.69,31.7,31.69,31.69,30100.0,24.6638,24.6716,24.6638,24.6638,30100.0
2013-09-16 14:15:00,31.7,31.72,31.68,31.7,99800.0,24.6716,24.6871,24.656,24.6716,99800.0
2013-09-16 14:20:00,31.7,31.7,31.68,31.68,47300.0,24.6716,24.6716,24.656,24.656,47300.0
2013-09-16 14:25:00,31.68,31.7,31.68,31.7,306700.0,24.656,24.6716,24.656,24.6716,306700.0
2013-09-16 14:30:00,31.69,31.73,31.68,31.71,122100.0,24.6638,24.6949,24.656,24.6794,122100.0
2013-09-16 14:35:00,31.71,31.73,31.69,31.72,65800.0,24.6794,24.6949,24.6638,24.6871,65800.0
2013-09-16 14:40:00,31.73,31.73,31.72,31.73,65400.0,24.6949,24.6949,24.6871,24.6949,65400.0
2013-09-16 14:45:00,31.72,31.76,31.72,31.74,139400.0,24.6871,24.7183,24.6871,24.7027,139400.0
2013-09-16 14:50:00,31.75,31.75,31.74,31.74,16800.0,24.7105,24.7105,24.7027,24.7027,16800.0
2013-09-16 14:55:00,31.74,31.78,31.74,31.74,289100.0,24.7027,24.7338,24.7027,24.7027,289100.0
2013-09-16 15:00:00,31.74,31.78,31.74,31.78,65300.0,24.7027,24.7338,24.7027,24.7338,65300.0
2013-09-16 15:05:00,31.78,31.78,31.75,31.77,103900.0,24.7338,24.7338,24.7105,24.7261,103900.0
2013-09-16 15:10:00,31.77,31.79,31.77,31.78,39800.0,24.7261,24.7416,24.7261,24.7338,39800.0
2013-09-16 15:15:00,31.77,31.79,31.76,31.78,131600.0,24.7261,24.7416,24.7183,24.7338,131600.0
2013-09-16 15:20:00,31.78,31.78,31.76,31.76,194000.0,24.7338,24.7338,24.7183,24.7183,194000.0
2013-09-16 15:25:00,31.76,31.78,31.75,31.75,249400.0,24.7183,24.7338,24.7105,24.7105,249400.0
2013-09-16 15:30:00,31.75,31.82,31.74,31.81,318600.0,24.7105,24.765,24.7027,24.7572,318600.0
2013-09-16 15:35:00,31.82,31.85,31.79,31.84,220400.0,24.765,24.7883,24.7416,24.7805,220400.0
2013-09-16 15:40:00,31.83,31.87,31.81,31.81,240000.0,24.7727,24.8039,24.7572,24.7572,240000.0
2013-09-16 15:45:00,31.81,31.82,31.79,31.8,122800.0,24.7572,24.765,24.7416,24.7494,122800.0
2013-09-16 15:50:00,31.79,31.86,31.79,31.85,587000.0,24.7416,24.7961,24.7416,24.7883,587000.0
2013-09-16 15:55:00,31.85,31.87,31.84,31.87,427900.0,24.7883,24.8039,24.7805,24.8039,427900.0
2013-09-17 09:30:00,31.83,31.84,31.67,31.68,449900.0,24.7727,24.7805,24.6482,24.656,449900.0
2013-09-17 09:35:00,31.68,31.88,31.68,31.88,149800.0,24.656,24.8117,24.656,24.8117,149800.0
2013-09-17 09:40:00,31.88,31.93,31.84,31.91,145300.0,24.8117,24.8506,24.7805,24.835,145300.0
2013-09-17 09:45:00,31.92,31.96,31.89,31.93,130600.0,24.8428,24.8739,24.8194,24.8506,130600.0
2013-09-17 09:50:00,31.93,32.0,31.93,31.99,129300.0,24.8506,24.9051,24.8506,24.8973,129300.0
2013-09-17 09:55:00,31.99,32.07,31.98,31.99,178300.0,24.8973,24.9595,24.8895,24.8973,178300.0
2013-09-17 10:00:00,32.0,32.02,31.95,32.01,140500.0,24.9051,24.9206,24.8661,24.9128,140500.0
2013-09-17 10:05:00,32.01,32.02,31.97,32.0,103000.0,24.9128,24.9206,24.8817,24.9051,103000.0
2013-09-17 10:10:00,32.0,32.01,31.97,31.97,91400.0,24.9051,24.9128,24.8817,24.8817,91400.0
2013-09-17 10:15:00,31.98,32.03,31.97,32.03,159700.0,24.8895,24.9284,24.8817,24.9284,159700.0
2013-09-17 10:20:00,32.03,32.08,32.03,32.03,76200.0,24.9284,24.9673,24.9284,24.9284,76200.0
2013-09-17 10:25:00,32.03,32.05,31.99,32.03,200400.0,24.9284,24.944,24.8973,24.9284,200400.0
2013-09-17 10:30:00,32.04,32.06,31.99,32.0,71500.0,24.9362,24.9518,24.8973,24.9051,71500.0
2013-09-17 10:35:00,31.99,32.03,31.96,32.03,141100.0,24.8973,24.9284,24.8739,24.9284,141100.0
2013-09-17 10:40:00,32.03,32.03,32.01,32.02,32500.0,24.9284,24.9284,24.9128,24.9206,32500.0
2013-09-17 10:45:00,32.02,32.05,32.01,32.05,62300.0,24.9206,24.944,24.9128,24.944,62300.0
2013-09-17 10:50:00,32.05,32.05,32.0,32.02,57300.0,24.944,24.944,24.9051,24.9206,57300.0
2013-09-17 10:55:00,32.02,32.02,31.99,32.0,51700.0,24.9206,24.9206,24.8973,24.9051,51700.0
2013-09-17 11:00:00,32.0,32.02,31.99,32.02,49400.0,24.9051,24.9206,24.8973,24.9206,49400.0
2013-09-17 11:05:00,32.02,32.02,31.99,31.99,66100.0,24.9206,24.9206,24.8973,24.8973,66100.0
2013-09-17 11:10:00,31.99,32.0,31.94,31.94,70400.0,24.8973,24.9051,24.8584,24.8584,70400.0
2013-09-17 11:15:00,31.94,32.0,31.94,32.0,68800.0,24.8584,24.9051,24.8584,24.9051,68800.0
2013-09-17 11:20:00,32.0,32.01,31.98,32.0,49800.0,24.9051,24.9128,24.8895,24.9051,49800.0
2013-09-17 11:25:00,31.99,32.0,31.97,32.0,71400.0,24.8973,24.9051,24.8817,24.9051,71400.0
2013-09-17 11:30:00,32.0,32.03,32.0,32.03,45600.0,24.9051,24.9284,24.9051,24.9284,45600.0
2013-09-17 11:35:00,32.03,32.03,32.0,32.02,61000.0,24.9284,24.9284,24.9051,24.9206,61000.0
2013-09-17 11:40:00,32.03,32.04,32.03,32.04,27100.0,24.9284,24.9362,24.9284,24.9362,27100.0
2013-09-17 11:45:00,32.04,32.06,32.04,32.05,34700.0,24.9362,24.9518,24.9362,24.944,34700.0
2013-09-17 11:50:00,32.05,32.09,32.05,32.06,65500.0,24.944,24.9751,24.944,24.9518,65500.0
2013-09-17 11:55:00,32.07,32.09,32.06,32.09,46800.0,24.9595,24.9751,24.9518,24.9751,46800.0
2013-09-17 12:00:00,32.08,32.09,32.04,32.05,26900.0,24.9673,24.9751,24.9362,24.944,26900.0
2013-09-17 12:05:00,32.05,32.06,32.03,32.03,61600.0,24.944,24.9518,24.9284,24.9284,61600.0
2013-09-17 12:10:00,32.03,32.04,32.0,32.01,40300.0,24.9284,24.9362,24.9051,24.9128,40300.0
2013-09-17 12:15:00,32.01,32.02,31.99,32.0,317300.0,24.9128,24.9206,24.8973,24.9051,317300.0
2013-09-17 12:20:00,32.0,32.0,31.96,31.98,54300.0,24.9051,24.9051,24.8739,24.8895,54300.0
2013-09-17 12:25:00,31.98,31.98,31.96,31.97,45700.0,24.8895,24.8895,24.8739,24.8817,45700.0
2013-09-17 12:30:00,31.98,32.0,31.97,31.99,34300.0,24.8895,24.9051,24.8817,24.8973,34300.0
2013-09-17 12:35:00,31.99,31.99,31.98,31.99,17000.0,24.8973,24.8973,24.8895,24.8973,17000.0
2013-09-17 12:40:00,31.99,32.0,31.98,32.0,33800.0,24.8973,24.9051,24.8895,24.9051,33800.0
2013-09-17 12:45:00,31.99,32.01,31.99,31.99,27100.0,24.8973,24.9128,24.8973,24.8973,27100.0
2013-09-17 12:50:00,32.0,32.0,31.97,32.0,49900.0,24.9051,24.9051,24.8817,24.9051,49900.0
2013-09-17 12:55:00,32.0,32.01,31.98,31.99,43800.0,24.9051,24.9128,24.8895,24.8973,43800.0
2013-09-17 13:00:00,31.99,32.01,31.99,32.01,28900.0,24.8973,24.9128,24.8973,24.9128,28900.0
2013-09-17 13:05:00,32.01,32.03,32.0,32.01,56600.0,24.9128,24.9284,24.9051,24.9128,56600.0
2013-09-17 13:10:00,32.02,32.02,32.0,32.0,21000.0,24.9206,24.9206,24.9051,24.9051,21000.0
2013-09-17 13:15:00,32.01,32.01,31.98,31.98,20200.0,24.9128,24.9128,24.8895,24.8895,20200.0
2013-09-17 13:20:00,31.98,32.0,31.98,32.0,22700.0,24.8895,24.9051,24.8895,24.9051,22700.0
2013-09-17 13:25:00,32.0,32.0,31.95,31.95,48000.0,24.9051,24.9051,24.8661,24.8661,48000.0
2013-09-17 13:30:00,31.95,31.98,31.95,31.98,29900.0,24.8661,24.8895,24.8661,24.8895,29900.0
2013-09-17 13:35:00,31.97,31.98,31.96,31.96,47100.0,24.8817,24.8895,24.8739,24.8739,47100.0
2013-09-17 13:40:00,31.96,31.98,31.95,31.98,35500.0,24.8739,24.8895,24.8661,24.8895,35500.0
2013-09-17 13:45:00,31.98,31.98,31.96,31.98,45800.0,24.8895,24.8895,24.8739,24.8895,45800.0
2013-09-17 13:50:00,31.98,32.0,31.98,32.0,26300.0,24.8895,24.9051,24.8895,24.9051,26300.0
2013-09-17 13:55:00,32.0,32.0,31.98,31.99,51100.0,24.9051,24.9051,24.8895,24.8973,51100.0
2013-09-17 14:00:00,31.99,32.0,31.98,32.0,43800.0,24.8973,24.9051,24.8895,24.9051,43800.0
2013-09-17 14:05:00,32.0,32.01,31.97,31.98,33800.0,24.9051,24.9128,24.8817,24.8895,33800.0
2013-09-17 14:10:00,31.97,32.0,31.97,32.0,20500.0,24.8817,24.9051,24.8817,24.9051,20500.0
2013-09-17 14:15:00,32.0,32.0,31.99,31.99,24100.0,24.9051,24.9051,24.8973,24.8973,24100.0
2013-09-17 14:20:00,32.0,32.0,31.97,32.0,49000.0,24.9051,24.9051,24.8817,24.9051,49000.0
2013-09-17 14:25:00,32.0,32.02,31.99,32.01,46200.0,24.9051,24.9206,24.8973,24.9128,46200.0
2013-09-17 14:30:00,32.01,32.02,31.98,32.0,63300.0,24.9128,24.9206,24.8895,24.9051,63300.0
2013-09-17 14:35:00,32.0,32.01,31.99,32.01,28000.0,24.9051,24.9128,24.8973,24.9128,28000.0
2013-09-17 14:40:00,32.01,32.02,32.0,32.02,17500.0,24.9128,24.9206,24.9051,24.9206,17500.0
2013-09-17 14:45:00,32.02,32.02,31.98,32.0,60800.0,24.9206,24.9206,24.8895,24.9051,60800.0
2013-09-17 14:50:00,31.99,32.0,31.99,32.0,27000.0,24.8973,24.9051,24.8973,24.9051,27000.0
2013-09-17 14:55:00,32.0,32.01,31.99,32.0,42700.0,24.9051,24.9128,24.8973,24.9051,42700.0
2013-09-17 15:00:00,32.0,32.02,31.99,32.01,58200.0,24.9051,24.9206,24.8973,24.9128,58200.0
2013-09-17 15:05:00,32.02,32.02,31.99,32.02,87400.0,24.9206,24.9206,24.8973,24.9206,87400.0
2013-09-17 15:10:00,32.01,32.02,32.0,32.02,39500.0,24.9128,24.9206,24.9051,24.9206,39500.0
2013-09-17 15:15:00,32.02,32.02,32.01,32.02,35400.0,24.9206,24.9206,24.9128,24.9206,35400.0
2013-09-17 15:20:00,32.02,32.02,32.01,32.02,29300.0,24.9206,24.9206,24.9128,24.9206,29300.0
2013-09-17 15:25:00,32.02,32.07,32.01,32.06,180700.0,24.9206,24.9595,24.9128,24.9518,180700.0
2013-09-17 15:30:00,32.07,32.07,32.02,32.03,104300.0,24.9595,24.9595,24.9206,24.9284,104300.0
2013-09-17 15:35:00,32.03,32.05,32.02,32.04,111300.0,24.9284,24.944,24.9206,24.9362,111300.0
2013-09-17 15:40:00,32.04,32.05,32.03,32.05,133900.0,24.9362,24.944,24.9284,24.944,133900.0
2013-09-17 15:45:00,32.05,32.05,32.02,32.02,78100.0,24.944,24.944,24.9206,24.9206,78100.0
2013-09-17 15:50:00,32.02,32.02,31.99,31.99,191800.0,24.9206,24.9206,24.8973,24.8973,191800.0
2013-09-17 15:55:00,31.99,32.0,31.97,31.99,224900.0,24.8973,24.9051,24.8817,24.8973,224900.0
2013-09-18 09:30:00,31.9,31.98,31.84,31.91,248100.0,24.8272,24.8895,24.7805,24.835,248100.0
2013-09-18 09:35:00,31.91,31.98,31.86,31.98,193500.0,24.835,24.8895,24.7961,24.8895,193500.0
2013-09-18 09:40:00,31.98,32.04,31.96,32.0,126900.0,24.8895,24.9362,24.8739,24.9051,126900.0
2013-09-18 09:45:00,31.99,32.08,31.98,32.07,62500.0,24.8973,24.9673,24.8895,24.9595,62500.0
2013-09-18 09:50:00,32.07,32.07,31.99,32.02,40600.0,24.9595,24.9595,24.8973,24.9206,40600.0
2013-09-18 09:55:00,32.02,32.05,32.0,32.0,37300.0,24.9206,24.944,24.9051,24.9051,37300.0
2013-09-18 10:00:00,32.0,32.04,31.97,32.04,56400.0,24.9051,24.9362,24.8817,24.9362,56400.0
2013-09-18 10:05:00,32.04,32.08,32.04,32.05,46500.0,24.9362,24.9673,24.9362,24.944,46500.0
2013-09-18 10:10:00,32.06,32.1,32.05,32.08,146500.0,24.9518,24.9829,24.944,24.9673,146500.0
2013-09-18 10:15:00,32.08,32.08,32.04,32.04,68600.0,24.9673,24.9673,24.9362,24.9362,68600.0
2013-09-18 10:20:00,32.04,32.08,32.04,32.07,86600.0,24.9362,24.9673,24.9362,24.9595,86600.0
2013-09-18 10:25:00,32.07,32.08,32.04,32.05,67600.0,24.9595,24.9673,24.9362,24.944,67600.0
2013-09-18 10:30:00,32.06,32.08,31.99,32.02,41300.0,24.9518,24.9673,24.8973,24.9206,41300.0
2013-09-18 10:35:00,32.01,32.04,31.99,32.03,48600.0,24.9128,24.9362,24.8973,24.9284,48600.0
2013-09-18 10:40:00,32.04,32.04,32.01,32.02,74100.0,24.9362,24.9362,24.9128,24.9206,74100.0
2013-09-18 10:45:00,32.02,32.03,31.97,31.97,110800.0,24.9206,24.9284,24.8817,24.8817,110800.0
2013-09-18 10:50:00,31.98,32.03,31.98,32.01,56700.0,24.8895,24.9284,24.8895,24.9128,56700.0
2013-09-18 10:55:00,32.02,32.03,32.0,32.0,73000.0,24.9206,24.9284,24.9051,24.9051,73000.0
2013-09-18 11:00:00,32.0,32.02,31.99,32.0,37900.0,24.9051,24.9206,24.8973,24.9051,37900.0
2013-09-18 11:05:00,31.99,32.01,31.99,32.0,65800.0,24.8973,24.9128,24.8973,24.9051,65800.0
2013-09-18 11:10:00,32.0,32.0,31.97,31.99,80200.0,24.9051,24.9051,24.8817,24.8973,80200.0
2013-09-18 11:15:00,31.99,32.02,31.99,32.0,34400.0,24.8973,24.9206,24.8973,24.9051,34400.0
2013-09-18 11:20:00,32.01,32.01,31.99,32.0,53100.0,24.9128,24.9128,24.8973,24.9051,53100.0
2013-09-18 11:25:00,31.99,32.02,31.99,31.99,101500.0,24.8973,24.9206,24.8973,24.8973,101500.0
2013-09-18 11:30:00,31.99,32.0,31.96,31.99,121400.0,24.8973,24.9051,24.8739,24.8973,121400.0
2013-09-18 11:35:00,31.99,32.0,31.96,31.96,128400.0,24.8973,24.9051,24.8739,24.8739,128400.0
2013-09-18 11:40:00,31.96,31.96,31.94,31.96,139900.0,24.8739,24.8739,24.8584,24.8739,139900.0
2013-09-18 11:45:00,31.96,32.0,31.96,32.0,17900.0,24.8739,24.9051,24.8739,24.9051,17900.0
2013-09-18 11:50:00,32.0,32.03,32.0,32.01,55700.0,24.9051,24.9284,24.9051,24.9128,55700.0
2013-09-18 11:55:00,32.02,32.03,31.98,32.0,131000.0,24.9206,24.9284,24.8895,24.9051,131000.0
2013-09-18 12:00:00,31.99,32.03,31.98,32.03,102700.0,24.8973,24.9284,24.8895,24.9284,102700.0
2013-09-18 12:05:00,32.03,32.04,32.01,32.03,46700.0,24.9284,24.9362,24.9128,24.9284,46700.0
2013-09-18 12:10:00,32.03,32.05,32.02,32.04,35100.0,24.9284,24.944,24.9206,24.9362,35100.0
2013-09-18 12:15:00,32.04,32.04,32.01,32.02,27700.0,24.9362,24.9362,24.9128,24.9206,27700.0
2013-09-18 12:20:00,32.02,32.04,32.02,32.04,18600.0,24.9206,24.9362,24.9206,24.9362,18600.0
2013-09-18 12:25:00,32.05,32.07,32.05,32.05,40000.0,24.944,24.9595,24.944,24.944,40000.0
2013-09-18 12:30:00,32.05,32.06,32.04,32.05,75900.0,24.944,24.9518,24.9362,24.944,75900.0
2013-09-18 12:35:00,32.05,32.06,32.05,32.06,39400.0,24.944,24.9518,24.944,24.9518,39400.0
2013-09-18 12:40:00,32.05,32.08,32.04,32.07,60100.0,24.944,24.9673,24.9362,24.9595,60100.0
2013-09-18 12:45:00,32.07,32.1,32.07,32.1,53600.0,24.9595,24.9829,24.9595,24.9829,53600.0
2013-09-18 12:50:00,32.1,32.12,32.09,32.1,34200.0,24.9829,24.9985,24.9751,24.9829,34200.0
2013-09-18 12:55:00,32.1,32.11,32.09,32.1,45400.0,24.9829,24.9907,24.9751,24.9829,45400.0
2013-09-18 13:00:00,32.1,32.13,32.1,32.12,56800.0,24.9829,25.0062,24.9829,24.9985,56800.0
2013-09-18 13:05:00,32.12,32.14,32.11,32.12,52400.0,24.9985,25.014,24.9907,24.9985,52400.0
2013-09-18 13:10:00,32.12,32.14,32.11,32.14,49000.0,24.9985,25.014,24.9907,25.014,49000.0
2013-09-18 13:15:00,32.13,32.16,32.13,32.15,51400.0,25.0062,25.0296,25.0062,25.0218,51400.0
2013-09-18 13:20:00,32.15,32.16,32.12,32.14,43900.0,25.0218,25.0296,24.9985,25.014,43900.0
2013-09-18 13:25:00,32.14,32.19,32.14,32.18,68200.0,25.014,25.0529,25.014,25.0451,68200.0
2013-09-18 13:30:00,32.17,32.18,32.09,32.09,87500.0,25.0374,25.0451,24.9751,24.9751,87500.0
2013-09-18 13:35:00,32.09,32.1,32.07,32.1,39500.0,24.9751,24.9829,24.9595,24.9829,39500.0
2013-09-18 13:40:00,32.1,32.12,32.08,32.12,86600.0,24.9829,24.9985,24.9673,24.9985,86600.0
2013-09-18 13:45:00,32.12,32.15,32.1,32.14,35900.0,24.9985,25.0218,24.9829,25.014,35900.0
2013-09-18 13:50:00,32.14,32.16,32.11,32.15,71800.0,25.014,25.0296,24.9907,25.0218,71800.0
2013-09-18 13:55:00,32.16,32.2,32.13,32.16,188900.0,25.0296,25.0607,25.0062,25.0296,188900.0
2013-09-18 14:00:00,32.17,32.53,32.16,32.44,350000.0,25.0374,25.3175,25.0296,25.2475,350000.0
2013-09-18 14:05:00,32.44,32.55,32.4,32.54,174200.0,25.2475,25.3331,25.2164,25.3253,174200.0
2013-09-18 14:10:00,32.54,32.69,32.54,32.58,161800.0,25.3253,25.4421,25.3253,25.3565,161800.0
2013-09-18 14:15:00,32.57,32.62,32.55,32.56,107500.0,25.3487,25.3876,25.3331,25.3409,107500.0
2013-09-18 14:20:00,32.56,32.69,32.55,32.69,282600.0,25.3409,25.4421,25.3331,25.4421,282600.0
2013-09-18 14:25:00,32.7,32.71,32.59,32.6,110300.0,25.4499,25.4576,25.3642,25.372,110300.0
2013-09-18 14:30:00,32.6,32.64,32.57,32.64,158900.0,25.372,25.4032,25.3487,25.4032,158900.0
2013-09-18 14:35:00,32.64,32.69,32.64,32.67,142900.0,25.4032,25.4421,25.4032,25.4265,142900.0
2013-09-18 14:40:00,32.67,32.71,32.64,32.67,103700.0,25.4265,25.4576,25.4032,25.4265,103700.0
2013-09-18 14:45:00,32.68,32.75,32.67,32.75,147500.0,25.4343,25.4888,25.4265,25.4888,147500.0
2013-09-18 14:50:00,32.74,32.79,32.71,32.79,131300.0,25.481,25.5199,25.4576,25.5199,131300.0
2013-09-18 14:55:00,32.79,32.89,32.78,32.89,183300.0,25.5199,25.5977,25.5121,25.5977,183300.0
2013-09-18 15:00:00,32.89,32.93,32.83,32.93,198000.0,25.5977,25.6289,25.551,25.6289,198000.0
2013-09-18 15:05:00,32.93,32.93,32.85,32.88,149700.0,25.6289,25.6289,25.5666,25.5899,149700.0
2013-09-18 15:10:00,32.88,32.88,32.82,32.83,127400.0,25.5899,25.5899,25.5433,25.551,127400.0
2013-09-18 15:15:00,32.82,32.84,32.77,32.77,300400.0,25.5433,25.5588,25.5043,25.5043,300400.0
2013-09-18 15:20:00,32.77,32.81,32.75,32.8,196300.0,25.5043,25.5355,25.4888,25.5277,196300.0
2013-09-18 15:25:00,32.8,32.81,32.77,32.78,452200.0,25.5277,25.5355,25.5043,25.5121,452200.0
2013-09-18 15:30:00,32.79,32.8,32.74,32.74,186800.0,25.5199,25.5277,25.481,25.481,186800.0
2013-09-18 15:35:00,32.74,32.8,32.71,32.8,172000.0,25.481,25.5277,25.4576,25.5277,172000.0
2013-09-18 15:40:00,32.8,32.82,32.78,32.8,118300.0,25.5277,25.5433,25.5121,25.5277,118300.0
2013-09-18 15:45:00,32.8,32.8,32.74,32.75,277400.0,25.5277,25.5277,25.481,25.4888,277400.0
2013-09-18 15:50:00,32.75,32.77,32.66,32.66,371000.0,25.4888,25.5043,25.4187,25.4187,371000.0
2013-09-18 15:55:00,32.66,32.75,32.64,32.74,502500.0,25.4187,25.4888,25.4032,25.481,502500.0
2013-09-19 09:30:00,32.78,32.81,32.5,32.75,375800.0,25.5121,25.5355,25.2942,25.4888,375800.0
2013-09-19 09:35:00,32.75,32.91,32.69,32.8,389500.0,25.4888,25.6133,25.4421,25.5277,389500.0
2013-09-19 09:40:00,32.8,32.9,32.78,32.79,205000.0,25.5277,25.6055,25.5121,25.5199,205000.0
2013-09-19 09:45:00,32.79,32.89,32.79,32.86,160500.0,25.5199,25.5977,25.5199,25.5744,160500.0
2013-09-19 09:50:00,32.84,32.9,32.84,32.9,257700.0,25.5588,25.6055,25.5588,25.6055,257700.0
2013-09-19 09:55:00,32.89,33.0,32.89,33.0,239700.0,25.5977,25.6833,25.5977,25.6833,239700.0
2013-09-19 10:00:00,33.0,33.08,32.93,33.06,304600.0,25.6833,25.7456,25.6289,25.73,304600.0
2013-09-19 10:05:00,33.07,33.07,32.95,32.97,129400.0,25.7378,25.7378,25.6444,25.66,129400.0
2013-09-19 10:10:00,32.97,33.05,32.92,32.92,195500.0,25.66,25.7223,25.6211,25.6211,195500.0
2013-09-19 10:15:00,32.92,32.93,32.86,32.87,330000.0,25.6211,25.6289,25.5744,25.5822,330000.0
2013-09-19 10:20:00,32.87,32.97,32.87,32.97,149700.0,25.5822,25.66,25.5822,25.66,149700.0
2013-09-19 10:25:00,32.96,32.98,32.92,32.97,151800.0,25.6522,25.6678,25.6211,25.66,151800.0
2013-09-19 10:30:00,32.97,33.0,32.87,32.89,86500.0,25.66,25.6833,25.5822,25.5977,86500.0
2013-09-19 10:35:00,32.89,32.95,32.84,32.9,458400.0,25.5977,25.6444,25.5588,25.6055,458400.0
2013-09-19 10:40:00,32.91,32.96,32.91,32.94,216800.0,25.6133,25.6522,25.6133,25.6366,216800.0
2013-09-19 10:45:00,32.94,32.96,32.88,32.88,138100.0,25.6366,25.6522,25.5899,25.5899,138100.0
2013-09-19 10:50:00,32.89,32.9,32.87,32.88,105200.0,25.5977,25.6055,25.5822,25.5899,105200.0
2013-09-19 10:55:00,32.89,32.95,32.88,32.95,73600.0,25.5977,25.6444,25.5899,25.6444,73600.0
2013-09-19 11:00:00,32.95,32.96,32.91,32.91,81000.0,25.6444,25.6522,25.6133,25.6133,81000.0
2013-09-19 11:05:00,32.91,32.96,32.88,32.9,121900.0,25.6133,25.6522,25.5899,25.6055,121900.0
2013-09-19 11:10:00,32.89,32.93,32.87,32.9,199500.0,25.5977,25.6289,25.5822,25.6055,199500.0
2013-09-19 11:15:00,32.9,32.92,32.88,32.9,141700.0,25.6055,25.6211,25.5899,25.6055,141700.0
2013-09-19 11:20:00,32.9,32.9,32.87,32.87,133100.0,25.6055,25.6055,25.5822,25.5822,133100.0
2013-09-19 11:25:00,32.87,32.9,32.86,32.86,106000.0,25.5822,25.6055,25.5744,25.5744,106000.0
2013-09-19 11:30:00,32.86,32.87,32.81,32.84,144800.0,25.5744,25.5822,25.5355,25.5588,144800.0
2013-09-19 11:35:00,32.85,32.88,32.82,32.82,104700.0,25.5666,25.5899,25.5433,25.5433,104700.0
2013-09-19 11:40:00,32.82,32.86,32.8,32.83,55600.0,25.5433,25.5744,25.5277,25.551,55600.0
2013-09-19 11:45:00,32.84,32.87,32.84,32.86,45400.0,25.5588,25.5822,25.5588,25.5744,45400.0
2013-09-19 11:50:00,32.86,32.86,32.82,32.83,52500.0,25.5744,25.5744,25.5433,25.551,52500.0
2013-09-19 11:55:00,32.84,32.88,32.84,32.87,79800.0,25.5588,25.5899,25.5588,25.5822,79800.0
2013-09-19 12:00:00,32.87,32.87,32.83,32.86,75800.0,25.5822,25.5822,25.551,25.5744,75800.0
2013-09-19 12:05:00,32.85,32.88,32.85,32.88,54000.0,25.5666,25.5899,25.5666,25.5899,54000.0
2013-09-19 12:10:00,32.87,32.89,32.86,32.89,58700.0,25.5822,25.5977,25.5744,25.5977,58700.0
2013-09-19 12:15:00,32.9,32.9,32.89,32.9,80700.0,25.6055,25.6055,25.5977,25.6055,80700.0
2013-09-19 12:20:00,32.89,32.91,32.89,32.9,68400.0,25.5977,25.6133,25.5977,25.6055,68400.0
2013-09-19 12:25:00,32.9,32.91,32.89,32.91,57200.0,25.6055,25.6133,25.5977,25.6133,57200.0
2013-09-19 12:30:00,32.9,32.91,32.89,32.91,54600.0,25.6055,25.6133,25.5977,25.6133,54600.0
2013-09-19 12:35:00,32.91,32.91,32.88,32.88,77700.0,25.6133,25.6133,25.5899,25.5899,77700.0
2013-09-19 12:40:00,32.88,32.9,32.88,32.9,52900.0,25.5899,25.6055,25.5899,25.6055,52900.0
2013-09-19 12:45:00,32.89,32.91,32.88,32.89,101200.0,25.5977,25.6133,25.5899,25.5977,101200.0
2013-09-19 12:50:00,32.89,32.95,32.88,32.93,186900.0,25.5977,25.6444,25.5899,25.6289,186900.0
2013-09-19 12:55:00,32.93,32.94,32.92,32.94,64800.0,25.6289,25.6366,25.6211,25.6366,64800.0
2013-09-19 13:00:00,32.94,32.96,32.91,32.93,236400.0,25.6366,25.6522,25.6133,25.6289,236400.0
2013-09-19 13:05:00,32.92,32.93,32.89,32.89,59100.0,25.6211,25.6289,25.5977,25.5977,59100.0
2013-09-19 13:10:00,32.89,32.93,32.89,32.91,50200.0,25.5977,25.6289,25.5977,25.6133,50200.0
2013-09-19 13:15:00,32.92,32.94,32.91,32.93,185200.0,25.6211,25.6366,25.6133,25.6289,185200.0
2013-09-19 13:20:00,32.92,32.97,32.92,32.97,39900.0,25.6211,25.66,25.6211,25.66,39900.0
2013-09-19 13:25:00,32.97,32.98,32.96,32.96,46400.0,25.66,25.6678,25.6522,25.6522,46400.0
2013-09-19 13:30:00,32.96,32.98,32.94,32.97,85000.0,25.6522,25.6678,25.6366,25.66,85000.0
2013-09-19 13:35:00,32.96,33.0,32.96,32.99,91000.0,25.6522,25.6833,25.6522,25.6756,91000.0
2013-09-19 13:40:00,32.99,33.02,32.98,33.01,115700.0,25.6756,25.6989,25.6678,25.6911,115700.0
2013-09-19 13:45:00,33.01,33.01,32.99,32.99,68900.0,25.6911,25.6911,25.6756,25.6756,68900.0
2013-09-19 13:50:00,32.99,33.01,32.99,33.0,91600.0,25.6756,25.6911,25.6756,25.6833,91600.0
2013-09-19 13:55:00,33.0,33.0,32.98,32.98,98000.0,25.6833,25.6833,25.6678,25.6678,98000.0
2013-09-19 14:00:00,32.98,32.99,32.92,32.93,120600.0,25.6678,25.6756,25.6211,25.6289,120600.0
2013-09-19 14:05:00,32.93,32.94,32.92,32.94,66400.0,25.6289,25.6366,25.6211,25.6366,66400.0
2013-09-19 14:10:00,32.95,33.02,32.95,33.01,76900.0,25.6444,25.6989,25.6444,25.6911,76900.0
2013-09-19 14:15:00,33.02,33.03,33.0,33.01,63500.0,25.6989,25.7067,25.6833,25.6911,63500.0
2013-09-19 14:20:00,33.01,33.02,32.98,32.99,92800.0,25.6911,25.6989,25.6678,25.6756,92800.0
2013-09-19 14:25:00,32.99,32.99,32.95,32.96,65600.0,25.6756,25.6756,25.6444,25.6522,65600.0
2013-09-19 14:30:00,32.95,32.96,32.94,32.95,54100.0,25.6444,25.6522,25.6366,25.6444,54100.0
2013-09-19 14:35:00,32.95,32.95,32.89,32.89,87700.0,25.6444,25.6444,25.5977,25.5977,87700.0
2013-09-19 14:40:00,32.9,32.9,32.88,32.9,67500.0,25.6055,25.6055,25.5899,25.6055,67500.0
2013-09-19 14:45:00,32.9,32.91,32.89,32.9,85000.0,25.6055,25.6133,25.5977,25.6055,85000.0
2013-09-19 14:50:00,32.9,32.91,32.88,32.88,60200.0,25.6055,25.6133,25.5899,25.5899,60200.0
2013-09-19 14:55:00,32.88,32.91,32.88,32.9,85500.0,25.5899,25.6133,25.5899,25.6055,85500.0
2013-09-19 15:00:00,32.9,32.91,32.88,32.9,76300.0,25.6055,25.6133,25.5899,25.6055,76300.0
2013-09-19 15:05:00,32.9,32.91,32.89,32.9,119800.0,25.6055,25.6133,25.5977,25.6055,119800.0
2013-09-19 15:10:00,32.9,32.9,32.87,32.88,84400.0,25.6055,25.6055,25.5822,25.5899,84400.0
2013-09-19 15:15:00,32.88,32.91,32.88,32.9,104500.0,25.5899,25.6133,25.5899,25.6055,104500.0
2013-09-19 15:20:00,32.91,32.93,32.88,32.93,103000.0,25.6133,25.6289,25.5899,25.6289,103000.0
2013-09-19 15:25:00,32.92,32.94,32.92,32.94,124700.0,25.6211,25.6366,25.6211,25.6366,124700.0
2013-09-19 15:30:00,32.94,32.97,32.91,32.97,203900.0,25.6366,25.66,25.6133,25.66,203900.0
2013-09-19 15:35:00,32.96,33.01,32.95,33.01,176000.0,25.6522,25.6911,25.6444,25.6911,176000.0
2013-09-19 15:40:00,33.01,33.01,32.97,32.99,147200.0,25.6911,25.6911,25.66,25.6756,147200.0
2013-09-19 15:45:00,32.98,33.0,32.95,32.95,180900.0,25.6678,25.6833,25.6444,25.6444,180900.0
2013-09-19 15:50:00,32.95,32.97,32.9,32.93,268200.0,25.6444,25.66,25.6055,25.6289,268200.0
2013-09-19 15:55:00,32.94,32.96,32.92,32.94,341700.0,25.6366,25.6522,25.6211,25.6366,341700.0
2013-09-20 09:30:00,32.9,32.9,32.53,32.85,2939500.0,25.6055,25.6055,25.3175,25.5666,2939500.0
2013-09-20 09:35:00,32.85,32.88,32.82,32.86,134800.0,25.5666,25.5899,25.5433,25.5744,134800.0
2013-09-20 09:40:00,32.86,32.86,32.68,32.69,184700.0,25.5744,25.5744,25.4343,25.4421,184700.0
2013-09-20 09:45:00,32.69,32.71,32.62,32.66,180100.0,25.4421,25.4576,25.3876,25.4187,180100.0
2013-09-20 09:50:00,32.67,32.73,32.65,32.68,204400.0,25.4265,25.4732,25.4109,25.4343,204400.0
2013-09-20 09:55:00,32.68,32.69,32.62,32.67,194200.0,25.4343,25.4421,25.3876,25.4265,194200.0
2013-09-20 10:00:00,32.67,32.71,32.64,32.7,273800.0,25.4265,25.4576,25.4032,25.4499,273800.0
2013-09-20 10:05:00,32.7,32.74,32.68,32.69,323800.0,25.4499,25.481,25.4343,25.4421,323800.0
2013-09-20 10:10:00,32.69,32.69,32.6,32.6,176900.0,25.4421,25.4421,25.372,25.372,176900.0
2013-09-20 10:15:00,32.61,32.62,32.57,32.58,87500.0,25.3798,25.3876,25.3487,25.3565,87500.0
2013-09-20 10:20:00,32.58,32.58,32.52,32.55,108200.0,25.3565,25.3565,25.3098,25.3331,108200.0
2013-09-20 10:25:00,32.54,32.56,32.53,32.55,62000.0,25.3253,25.3409,25.3175,25.3331,62000.0
2013-09-20 10:30:00,32.55,32.6,32.53,32.6,93400.0,25.3331,25.372,25.3175,25.372,93400.0
2013-09-20 10:35:00,32.6,32.61,32.59,32.6,35100.0,25.372,25.3798,25.3642,25.372,35100.0
2013-09-20 10:40:00,32.59,32.66,32.59,32.65,93400.0,25.3642,25.4187,25.3642,25.4109,93400.0
2013-09-20 10:45:00,32.65,32.65,32.59,32.59,80200.0,25.4109,25.4109,25.3642,25.3642,80200.0
2013-09-20 10:50:00,32.59,32.59,32.53,32.54,64500.0,25.3642,25.3642,25.3175,25.3253,64500.0
2013-09-20 10:55:00,32.53,32.56,32.49,32.55,76800.0,25.3175,25.3409,25.2864,25.3331,76800.0
2013-09-20 11:00:00,32.55,32.6,32.53,32.56,172000.0,25.3331,25.372,25.3175,25.3409,172000.0
2013-09-20 11:05:00,32.56,32.57,32.55,32.57,42600.0,25.3409,25.3487,25.3331,25.3487,42600.0
2013-09-20 11:10:00,32.57,32.58,32.52,32.53,105000.0,25.3487,25.3565,25.3098,25.3175,105000.0
2013-09-20 11:15:00,32.53,32.55,32.49,32.54,86000.0,25.3175,25.3331,25.2864,25.3253,86000.0
2013-09-20 11:20:00,32.53,32.53,32.51,32.51,42500.0,25.3175,25.3175,25.302,25.302,42500.0
2013-09-20 11:25:00,32.51,32.52,32.47,32.48,58800.0,25.302,25.3098,25.2709,25.2786,58800.0
2013-09-20 11:30:00,32.49,32.57,32.49,32.53,66600.0,25.2864,25.3487,25.2864,25.3175,66600.0
2013-09-20 11:35:00,32.54,32.55,32.52,32.53,68400.0,25.3253,25.3331,25.3098,25.3175,68400.0
2013-09-20 11:40:00,32.54,32.54,32.52,32.54,170300.0,25.3253,25.3253,25.3098,25.3253,170300.0
2013-09-20 11:45:00,32.54,32.55,32.5,32.51,47900.0,25.3253,25.3331,25.2942,25.302,47900.0
2013-09-20 11:50:00,32.52,32.55,32.51,32.54,35600.0,25.3098,25.3331,25.302,25.3253,35600.0
2013-09-20 11:55:00,32.54,32.56,32.52,32.54,74700.0,25.3253,25.3409,25.3098,25.3253,74700.0
2013-09-20 12:00:00,32.54,32.58,32.54,32.57,56100.0,25.3253,25.3565,25.3253,25.3487,56100.0
2013-09-20 12:05:00,32.57,32.61,32.57,32.58,48000.0,25.3487,25.3798,25.3487,25.3565,48000.0
2013-09-20 12:10:00,32.59,32.59,32.55,32.56,35500.0,25.3642,25.3642,25.3331,25.3409,35500.0
2013-09-20 12:15:00,32.56,32.57,32.55,32.57,53900.0,25.3409,25.3487,25.3331,25.3487,53900.0
2013-09-20 12:20:00,32.58,32.58,32.52,32.55,92300.0,25.3565,25.3565,25.3098,25.3331,92300.0
2013-09-20 12:25:00,32.55,32.56,32.49,32.49,276600.0,25.3331,25.3409,25.2864,25.2864,276600.0
2013-09-20 12:30:00,32.49,32.5,32.47,32.5,56400.0,25.2864,25.2942,25.2709,25.2942,56400.0
2013-09-20 12:35:00,32.51,32.55,32.51,32.55,100400.0,25.302,25.3331,25.302,25.3331,100400.0
2013-09-20 12:40:00,32.55,32.57,32.52,32.52,78500.0,25.3331,25.3487,25.3098,25.3098,78500.0
2013-09-20 12:45:00,32.52,32.55,32.52,32.54,97400.0,25.3098,25.3331,25.3098,25.3253,97400.0
2013-09-20 12:50:00,32.54,32.56,32.5,32.51,323100.0,25.3253,25.3409,25.2942,25.302,323100.0
2013-09-20 12:55:00,32.51,32.57,32.51,32.56,34800.0,25.302,25.3487,25.302,25.3409,34800.0
2013-09-20 13:00:00,32.55,32.56,32.54,32.54,65500.0,25.3331,25.3409,25.3253,25.3253,65500.0
2013-09-20 13:05:00,32.54,32.54,32.52,32.52,31700.0,25.3253,25.3253,25.3098,25.3098,31700.0
2013-09-20 13:10:00,32.52,32.55,32.52,32.55,45600.0,25.3098,25.3331,25.3098,25.3331,45600.0
2013-09-20 13:15:00,32.55,32.55,32.51,32.52,58100.0,25.3331,25.3331,25.302,25.3098,58100.0
2013-09-20 13:20:00,32.52,32.55,32.51,32.54,59400.0,25.3098,25.3331,25.302,25.3253,59400.0
2013-09-20 13:25:00,32.52,32.53,32.5,32.51,83600.0,25.3098,25.3175,25.2942,25.302,83600.0
2013-09-20 13:30:00,32.51,32.52,32.48,32.49,54400.0,25.302,25.3098,25.2786,25.2864,54400.0
2013-09-20 13:35:00,32.49,32.5,32.48,32.49,127500.0,25.2864,25.2942,25.2786,25.2864,127500.0
2013-09-20 13:40:00,32.49,32.5,32.46,32.47,50300.0,25.2864,25.2942,25.2631,25.2709,50300.0
2013-09-20 13:45:00,32.46,32.48,32.46,32.47,21900.0,25.2631,25.2786,25.2631,25.2709,21900.0
2013-09-20 13:50:00,32.47,32.51,32.47,32.48,66900.0,25.2709,25.302,25.2709,25.2786,66900.0
2013-09-20 13:55:00,32.49,32.51,32.47,32.47,38900.0,25.2864,25.302,25.2709,25.2709,38900.0
2013-09-20 14:00:00,32.47,32.49,32.45,32.48,72100.0,25.2709,25.2864,25.2553,25.2786,72100.0
2013-09-20 14:05:00,32.48,32.5,32.47,32.48,52600.0,25.2786,25.2942,25.2709,25.2786,52600.0
2013-09-20 14:10:00,32.47,32.49,32.47,32.48,35300.0,25.2709,25.2864,25.2709,25.2786,35300.0
2013-09-20 14:15:00,32.48,32.5,32.47,32.5,37700.0,25.2786,25.2942,25.2709,25.2942,37700.0
2013-09-20 14:20:00,32.5,32.55,32.48,32.54,99800.0,25.2942,25.3331,25.2786,25.3253,99800.0
2013-09-20 14:25:00,32.53,32.55,32.51,32.54,315900.0,25.3175,25.3331,25.302,25.3253,315900.0
2013-09-20 14:30:00,32.54,32.55,32.51,32.52,124700.0,25.3253,25.3331,25.302,25.3098,124700.0
2013-09-20 14:35:00,32.52,32.54,32.5,32.5,41800.0,25.3098,25.3253,25.2942,25.2942,41800.0
2013-09-20 14:40:00,32.49,32.54,32.49,32.5,106600.0,25.2864,25.3253,25.2864,25.2942,106600.0
2013-09-20 14:45:00,32.5,32.5,32.48,32.5,75000.0,25.2942,25.2942,25.2786,25.2942,75000.0
2013-09-20 14:50:00,32.5,32.51,32.48,32.48,60200.0,25.2942,25.302,25.2786,25.2786,60200.0
2013-09-20 14:55:00,32.48,32.53,32.48,32.49,73300.0,25.2786,25.3175,25.2786,25.2864,73300.0
2013-09-20 15:00:00,32.49,32.52,32.49,32.5,87600.0,25.2864,25.3098,25.2864,25.2942,87600.0
2013-09-20 15:05:00,32.5,32.52,32.48,32.49,60200.0,25.2942,25.3098,25.2786,25.2864,60200.0
2013-09-20 15:10:00,32.49,32.51,32.46,32.47,101700.0,25.2864,25.302,25.2631,25.2709,101700.0
2013-09-20 15:15:00,32.47,32.5,32.43,32.44,202100.0,25.2709,25.2942,25.2397,25.2475,202100.0
2013-09-20 15:20:00,32.45,32.45,32.39,32.42,87400.0,25.2553,25.2553,25.2086,25.2319,87400.0
2013-09-20 15:25:00,32.42,32.45,32.38,32.38,103100.0,25.2319,25.2553,25.2008,25.2008,103100.0
2013-09-20 15:30:00,32.38,32.4,32.37,32.37,133200.0,25.2008,25.2164,25.193,25.193,133200.0
2013-09-20 15:35:00,32.37,32.41,32.34,32.35,384700.0,25.193,25.2242,25.1697,25.1775,384700.0
2013-09-20 15:40:00,32.35,32.36,32.3,32.31,216200.0,25.1775,25.1852,25.1385,25.1463,216200.0
2013-09-20 15:45:00,32.31,32.34,32.27,32.3,362400.0,25.1463,25.1697,25.1152,25.1385,362400.0
2013-09-20 15:50:00,32.3,32.35,32.3,32.31,387200.0,25.1385,25.1775,25.1385,25.1463,387200.0
2013-09-20 15:55:00,32.32,32.34,32.26,32.31,1064400.0,25.1541,25.1697,25.1074,25.1463,1064400.0
2013-09-23 09:30:00,31.77,32.14,31.7,32.1,281800.0,24.7261,25.014,24.6716,24.9829,281800.0
2013-09-23 09:35:00,32.1,32.15,32.02,32.02,158700.0,24.9829,25.0218,24.9206,24.9206,158700.0
2013-09-23 09:40:00,32.03,32.06,31.96,32.04,110400.0,24.9284,24.9518,24.8739,24.9362,110400.0
2013-09-23 09:45:00,32.04,32.2,32.02,32.19,71200.0,24.9362,25.0607,24.9206,25.0529,71200.0
2013-09-23 09:50:00,32.2,32.25,32.18,32.23,132800.0,25.0607,25.0996,25.0451,25.0841,132800.0
2013-09-23 09:55:00,32.23,32.24,32.12,32.23,194700.0,25.0841,25.0918,24.9985,25.0841,194700.0
2013-09-23 10:00:00,32.23,32.26,32.18,32.24,125200.0,25.0841,25.1074,25.0451,25.0918,125200.0
2013-09-23 10:05:00,32.23,32.28,32.2,32.28,90100.0,25.0841,25.123,25.0607,25.123,90100.0
2013-09-23 10:10:00,32.28,32.31,32.25,32.27,161500.0,25.123,25.1463,25.0996,25.1152,161500.0
2013-09-23 10:15:00,32.27,32.28,32.22,32.24,112900.0,25.1152,25.123,25.0763,25.0918,112900.0
2013-09-23 10:20:00,32.25,32.26,32.2,32.23,67600.0,25.0996,25.1074,25.0607,25.0841,67600.0
2013-09-23 10:25:00,32.23,32.27,32.23,32.27,56400.0,25.0841,25.1152,25.0841,25.1152,56400.0
2013-09-23 10:30:00,32.27,32.31,32.26,32.3,142300.0,25.1152,25.1463,25.1074,25.1385,142300.0
2013-09-23 10:35:00,32.3,32.34,32.3,32.32,174300.0,25.1385,25.1697,25.1385,25.1541,174300.0
2013-09-23 10:40:00,32.32,32.33,32.3,32.33,93800.0,25.1541,25.1619,25.1385,25.1619,93800.0
2013-09-23 10:45:00,32.33,32.33,32.2,32.2,212400.0,25.1619,25.1619,25.0607,25.0607,212400.0
2013-09-23 10:50:00,32.2,32.22,32.19,32.2,119300.0,25.0607,25.0763,25.0529,25.0607,119300.0
2013-09-23 10:55:00,32.2,32.2,32.09,32.09,122100.0,25.0607,25.0607,24.9751,24.9751,122100.0
2013-09-23 11:00:00,32.1,32.16,32.09,32.14,65800.0,24.9829,25.0296,24.9751,25.014,65800.0
2013-09-23 11:05:00,32.15,32.15,32.13,32.14,146800.0,25.0218,25.0218,25.0062,25.014,146800.0
2013-09-23 11:10:00,32.15,32.15,32.13,32.13,157100.0,25.0218,25.0218,25.0062,25.0062,157100.0
2013-09-23 11:15:00,32.13,32.14,32.11,32.12,66100.0,25.0062,25.014,24.9907,24.9985,66100.0
2013-09-23 11:20:00,32.12,32.13,32.12,32.12,19600.0,24.9985,25.0062,24.9985,24.9985,19600.0
2013-09-23 11:25:00,32.12,32.13,32.04,32.06,213800.0,24.9985,25.0062,24.9362,24.9518,213800.0
2013-09-23 11:30:00,32.05,32.09,32.03,32.05,127100.0,24.944,24.9751,24.9284,24.944,127100.0
2013-09-23 11:35:00,32.05,32.06,32.0,32.0,119000.0,24.944,24.9518,24.9051,24.9051,119000.0
2013-09-23 11:40:00,32.0,32.01,31.94,31.99,159700.0,24.9051,24.9128,24.8584,24.8973,159700.0
2013-09-23 11:45:00,31.99,32.0,31.96,31.96,29900.0,24.8973,24.9051,24.8739,24.8739,29900.0
2013-09-23 11:50:00,31.96,31.96,31.94,31.95,40700.0,24.8739,24.8739,24.8584,24.8661,40700.0
2013-09-23 11:55:00,31.94,31.98,31.94,31.94,75000.0,24.8584,24.8895,24.8584,24.8584,75000.0
2013-09-23 12:00:00,31.95,31.99,31.94,31.98,89300.0,24.8661,24.8973,24.8584,24.8895,89300.0
2013-09-23 12:05:00,31.97,32.02,31.96,32.02,210800.0,24.8817,24.9206,24.8739,24.9206,210800.0
2013-09-23 12:10:00,32.02,32.06,32.02,32.06,126200.0,24.9206,24.9518,24.9206,24.9518,126200.0
2013-09-23 12:15:00,32.06,32.13,32.06,32.12,54300.0,24.9518,25.0062,24.9518,24.9985,54300.0
2013-09-23 12:20:00,32.11,32.12,32.09,32.09,45700.0,24.9907,24.9985,24.9751,24.9751,45700.0
2013-09-23 12:25:00,32.09,32.09,32.06,32.08,68500.0,24.9751,24.9751,24.9518,24.9673,68500.0
2013-09-23 12:30:00,32.07,32.09,32.05,32.05,52400.0,24.9595,24.9751,24.944,24.944,52400.0
2013-09-23 12:35:00,32.05,32.06,32.05,32.05,11200.0,24.944,24.9518,24.944,24.944,11200.0
2013-09-23 12:40:00,32.05,32.07,32.05,32.06,66900.0,24.944,24.9595,24.944,24.9518,66900.0
2013-09-23 12:45:00,32.06,32.08,32.06,32.07,17600.0,24.9518,24.9673,24.9518,24.9595,17600.0
2013-09-23 12:50:00,32.07,32.1,32.07,32.1,58000.0,24.9595,24.9829,24.9595,24.9829,58000.0
2013-09-23 12:55:00,32.1,32.12,32.1,32.12,15300.0,24.9829,24.9985,24.9829,24.9985,15300.0
2013-09-23 13:00:00,32.12,32.12,32.11,32.11,24400.0,24.9985,24.9985,24.9907,24.9907,24400.0
2013-09-23 13:05:00,32.11,32.12,32.06,32.07,71400.0,24.9907,24.9985,24.9518,24.9595,71400.0
2013-09-23 13:10:00,32.06,32.07,31.99,31.99,73200.0,24.9518,24.9595,24.8973,24.8973,73200.0
2013-09-23 13:15:00,31.99,32.01,31.99,31.99,49200.0,24.8973,24.9128,24.8973,24.8973,49200.0
2013-09-23 13:20:00,32.0,32.01,31.97,31.97,46800.0,24.9051,24.9128,24.8817,24.8817,46800.0
2013-09-23 13:25:00,31.98,32.01,31.97,32.0,44700.0,24.8895,24.9128,24.8817,24.9051,44700.0
2013-09-23 13:30:00,32.01,32.02,31.96,31.96,96700.0,24.9128,24.9206,24.8739,24.8739,96700.0
2013-09-23 13:35:00,31.96,31.97,31.93,31.93,59800.0,24.8739,24.8817,24.8506,24.8506,59800.0
2013-09-23 13:40:00,31.94,31.99,31.94,31.98,73200.0,24.8584,24.8973,24.8584,24.8895,73200.0
2013-09-23 13:45:00,31.98,32.0,31.97,31.99,38600.0,24.8895,24.9051,24.8817,24.8973,38600.0
2013-09-23 13:50:00,32.0,32.03,31.99,32.0,79100.0,24.9051,24.9284,24.8973,24.9051,79100.0
2013-09-23 13:55:00,32.0,32.03,32.0,32.01,74400.0,24.9051,24.9284,24.9051,24.9128,74400.0
2013-09-23 14:00:00,32.01,32.04,32.01,32.01,85700.0,24.9128,24.9362,24.9128,24.9128,85700.0
2013-09-23 14:05:00,32.01,32.02,31.99,32.01,64200.0,24.9128,24.9206,24.8973,24.9128,64200.0
2013-09-23 14:10:00,32.01,32.02,31.98,31.98,67500.0,24.9128,24.9206,24.8895,24.8895,67500.0
2013-09-23 14:15:00,31.99,32.0,31.98,32.0,49500.0,24.8973,24.9051,24.8895,24.9051,49500.0
2013-09-23 14:20:00,32.0,32.0,31.98,31.98,49000.0,24.9051,24.9051,24.8895,24.8895,49000.0
2013-09-23 14:25:00,31.98,31.99,31.97,31.98,45700.0,24.8895,24.8973,24.8817,24.8895,45700.0
2013-09-23 14:30:00,31.97,32.02,31.97,32.01,76100.0,24.8817,24.9206,24.8817,24.9128,76100.0
2013-09-23 14:35:00,32.02,32.02,31.98,32.0,52200.0,24.9206,24.9206,24.8895,24.9051,52200.0
2013-09-23 14:40:00,32.0,32.0,31.96,31.97,64300.0,24.9051,24.9051,24.8739,24.8817,64300.0
2013-09-23 14:45:00,31.96,31.97,31.95,31.96,23000.0,24.8739,24.8817,24.8661,24.8739,23000.0
2013-09-23 14:50:00,31.95,31.99,31.95,31.99,88600.0,24.8661,24.8973,24.8661,24.8973,88600.0
2013-09-23 14:55:00,31.99,31.99,31.97,31.97,29700.0,24.8973,24.8973,24.8817,24.8817,29700.0
2013-09-23 15:00:00,31.97,31.98,31.95,31.98,84300.0,24.8817,24.8895,24.8661,24.8895,84300.0
2013-09-23 15:05:00,31.97,31.99,31.96,31.98,71400.0,24.8817,24.8973,24.8739,24.8895,71400.0
2013-09-23 15:10:00,31.98,32.0,31.96,31.96,86000.0,24.8895,24.9051,24.8739,24.8739,86000.0
2013-09-23 15:15:00,31.96,31.99,31.96,31.99,61700.0,24.8739,24.8973,24.8739,24.8973,61700.0
2013-09-23 15:20:00,31.99,31.99,31.96,31.99,76600.0,24.8973,24.8973,24.8739,24.8973,76600.0
2013-09-23 15:25:00,31.99,32.0,31.96,31.96,47700.0,24.8973,24.9051,24.8739,24.8739,47700.0
2013-09-23 15:30:00,31.96,32.02,31.95,32.01,142600.0,24.8739,24.9206,24.8661,24.9128,142600.0
2013-09-23 15:35:00,32.0,32.01,31.98,31.99,269100.0,24.9051,24.9128,24.8895,24.8973,269100.0
2013-09-23 15:40:00,31.99,32.01,31.98,32.0,132000.0,24.8973,24.9128,24.8895,24.9051,132000.0
2013-09-23 15:45:00,32.0,32.01,31.96,31.96,120800.0,24.9051,24.9128,24.8739,24.8739,120800.0
2013-09-23 15:50:00,31.97,32.0,31.96,31.99,164900.0,24.8817,24.9051,24.8739,24.8973,164900.0
2013-09-23 15:55:00,31.99,31.99,31.94,31.94,253700.0,24.8973,24.8973,24.8584,24.8584,253700.0
2013-09-24 09:30:00,31.95,32.12,31.9,32.12,228200.0,24.8661,24.9985,24.8272,24.9985,228200.0
2013-09-24 09:35:00,32.12,32.16,32.05,32.08,93900.0,24.9985,25.0296,24.944,24.9673,93900.0
2013-09-24 09:40:00,32.09,32.11,31.97,32.0,78100.0,24.9751,24.9907,24.8817,24.9051,78100.0
2013-09-24 09:45:00,32.0,32.09,32.0,32.08,102000.0,24.9051,24.9751,24.9051,24.9673,102000.0
2013-09-24 09:50:00,32.08,32.14,32.06,32.12,94000.0,24.9673,25.014,24.9518,24.9985,94000.0
2013-09-24 09:55:00,32.11,32.12,32.03,32.1,56700.0,24.9907,24.9985,24.9284,24.9829,56700.0
2013-09-24 10:00:00,32.09,32.09,32.02,32.04,79600.0,24.9751,24.9751,24.9206,24.9362,79600.0
2013-09-24 10:05:00,32.03,32.08,32.01,32.08,43000.0,24.9284,24.9673,24.9128,24.9673,43000.0
2013-09-24 10:10:00,32.07,32.08,32.02,32.06,106500.0,24.9595,24.9673,24.9206,24.9518,106500.0
2013-09-24 10:15:00,32.05,32.08,32.03,32.08,112100.0,24.944,24.9673,24.9284,24.9673,112100.0
2013-09-24 10:20:00,32.08,32.09,32.05,32.07,58200.0,24.9673,24.9751,24.944,24.9595,58200.0
2013-09-24 10:25:00,32.06,32.13,32.05,32.13,61100.0,24.9518,25.0062,24.944,25.0062,61100.0
2013-09-24 10:30:00,32.14,32.15,32.11,32.15,70300.0,25.014,25.0218,24.9907,25.0218,70300.0
2013-09-24 10:35:00,32.15,32.2,32.15,32.19,127000.0,25.0218,25.0607,25.0218,25.0529,127000.0
2013-09-24 10:40:00,32.19,32.23,32.17,32.23,82000.0,25.0529,25.0841,25.0374,25.0841,82000.0
2013-09-24 10:45:00,32.23,32.23,32.2,32.21,64400.0,25.0841,25.0841,25.0607,25.0685,64400.0
2013-09-24 10:50:00,32.21,32.24,32.19,32.24,62100.0,25.0685,25.0918,25.0529,25.0918,62100.0
2013-09-24 10:55:00,32.24,32.28,32.24,32.26,103200.0,25.0918,25.123,25.0918,25.1074,103200.0
2013-09-24 11:00:00,32.26,32.3,32.25,32.29,65000.0,25.1074,25.1385,25.0996,25.1308,65000.0
2013-09-24 11:05:00,32.29,32.33,32.29,32.33,62000.0,25.1308,25.1619,25.1308,25.1619,62000.0
2013-09-24 11:10:00,32.33,32.33,32.31,32.32,48700.0,25.1619,25.1619,25.1463,25.1541,48700.0
2013-09-24 11:15:00,32.31,32.34,32.31,32.32,89700.0,25.1463,25.1697,25.1463,25.1541,89700.0
2013-09-24 11:20:00,32.32,32.34,32.31,32.33,87200.0,25.1541,25.1697,25.1463,25.1619,87200.0
2013-09-24 11:25:00,32.32,32.35,32.25,32.25,63800.0,25.1541,25.1775,25.0996,25.0996,63800.0
2013-09-24 11:30:00,32.25,32.26,32.21,32.25,87400.0,25.0996,25.1074,25.0685,25.0996,87400.0
2013-09-24 11:35:00,32.26,32.29,32.25,32.27,44900.0,25.1074,25.1308,25.0996,25.1152,44900.0
2013-09-24 11:40:00,32.28,32.28,32.26,32.26,37100.0,25.123,25.123,25.1074,25.1074,37100.0
2013-09-24 11:45:00,32.26,32.3,32.25,32.3,59500.0,25.1074,25.1385,25.0996,25.1385,59500.0
2013-09-24 11:50:00,32.3,32.3,32.29,32.3,19200.0,25.1385,25.1385,25.1308,25.1385,19200.0
2013-09-24 11:55:00,32.3,32.3,32.28,32.29,30200.0,25.1385,25.1385,25.123,25.1308,30200.0
2013-09-24 12:00:00,32.29,32.3,32.21,32.23,91800.0,25.1308,25.1385,25.0685,25.0841,91800.0
2013-09-24 12:05:00,32.23,32.23,32.2,32.23,69300.0,25.0841,25.0841,25.0607,25.0841,69300.0
2013-09-24 12:10:00,32.23,32.25,32.23,32.25,68500.0,25.0841,25.0996,25.0841,25.0996,68500.0
2013-09-24 12:15:00,32.24,32.26,32.24,32.25,39500.0,25.0918,25.1074,25.0918,25.0996,39500.0
2013-09-24 12:20:00,32.25,32.25,32.24,32.24,27200.0,25.0996,25.0996,25.0918,25.0918,27200.0
2013-09-24 12:25:00,32.25,32.26,32.24,32.25,32100.0,25.0996,25.1074,25.0918,25.0996,32100.0
2013-09-24 12:30:00,32.25,32.29,32.25,32.29,59900.0,25.0996,25.1308,25.0996,25.1308,59900.0
2013-09-24 12:35:00,32.29,32.3,32.28,32.28,34000.0,25.1308,25.1385,25.123,25.123,34000.0
2013-09-24 12:40:00,32.28,32.29,32.26,32.29,35400.0,25.123,25.1308,25.1074,25.1308,35400.0
2013-09-24 12:45:00,32.3,32.3,32.28,32.29,38100.0,25.1385,25.1385,25.123,25.1308,38100.0
2013-09-24 12:50:00,32.3,32.31,32.28,32.29,42000.0,25.1385,25.1463,25.123,25.1308,42000.0
2013-09-24 12:55:00,32.29,32.29,32.27,32.28,27600.0,25.1308,25.1308,25.1152,25.123,27600.0
2013-09-24 13:00:00,32.28,32.28,32.25,32.26,28500.0,25.123,25.123,25.0996,25.1074,28500.0
2013-09-24 13:05:00,32.26,32.27,32.25,32.25,38700.0,25.1074,25.1152,25.0996,25.0996,38700.0
2013-09-24 13:10:00,32.26,32.29,32.26,32.29,45900.0,25.1074,25.1308,25.1074,25.1308,45900.0
2013-09-24 13:15:00,32.29,32.29,32.27,32.29,46200.0,25.1308,25.1308,25.1152,25.1308,46200.0
2013-09-24 13:20:00,32.29,32.3,32.27,32.27,29100.0,25.1308,25.1385,25.1152,25.1152,29100.0
2013-09-24 13:25:00,32.27,32.29,32.22,32.23,90900.0,25.1152,25.1308,25.0763,25.0841,90900.0
2013-09-24 13:30:00,32.23,32.24,32.21,32.22,73600.0,25.0841,25.0918,25.0685,25.0763,73600.0
2013-09-24 13:35:00,32.21,32.24,32.21,32.23,41400.0,25.0685,25.0918,25.0685,25.0841,41400.0
2013-09-24 13:40:00,32.24,32.25,32.23,32.24,85100.0,25.0918,25.0996,25.0841,25.0918,85100.0
2013-09-24 13:45:00,32.24,32.24,32.23,32.24,27800.0,25.0918,25.0918,25.0841,25.0918,27800.0
2013-09-24 13:50:00,32.24,32.24,32.2,32.22,46300.0,25.0918,25.0918,25.0607,25.0763,46300.0
2013-09-24 13:55:00,32.22,32.22,32.19,32.2,51600.0,25.0763,25.0763,25.0529,25.0607,51600.0
2013-09-24 14:00:00,32.21,32.25,32.21,32.23,52900.0,25.0685,25.0996,25.0685,25.0841,52900.0
2013-09-24 14:05:00,32.23,32.23,32.19,32.21,54600.0,25.0841,25.0841,25.0529,25.0685,54600.0
2013-09-24 14:10:00,32.22,32.22,32.2,32.2,38200.0,25.0763,25.0763,25.0607,25.0607,38200.0
2013-09-24 14:15:00,32.2,32.23,32.2,32.22,44400.0,25.0607,25.0841,25.0607,25.0763,44400.0
2013-09-24 14:20:00,32.22,32.23,32.21,32.23,25800.0,25.0763,25.0841,25.0685,25.0841,25800.0
2013-09-24 14:25:00,32.23,32.23,32.18,32.19,40000.0,25.0841,25.0841,25.0451,25.0529,40000.0
2013-09-24 14:30:00,32.18,32.19,32.16,32.16,52300.0,25.0451,25.0529,25.0296,25.0296,52300.0
2013-09-24 14:35:00,32.16,32.17,32.14,32.16,68200.0,25.0296,25.0374,25.014,25.0296,68200.0
2013-09-24 14:40:00,32.17,32.2,32.17,32.19,42700.0,25.0374,25.0607,25.0374,25.0529,42700.0
2013-09-24 14:45:00,32.19,32.2,32.19,32.19,25900.0,25.0529,25.0607,25.0529,25.0529,25900.0
2013-09-24 14:50:00,32.19,32.2,32.16,32.16,55700.0,25.0529,25.0607,25.0296,25.0296,55700.0
2013-09-24 14:55:00,32.17,32.18,32.16,32.16,31300.0,25.0374,25.0451,25.0296,25.0296,31300.0
2013-09-24 15:00:00,32.17,32.17,32.13,32.13,55600.0,25.0374,25.0374,25.0062,25.0062,55600.0
2013-09-24 15:05:00,32.13,32.14,32.11,32.13,56300.0,25.0062,25.014,24.9907,25.0062,56300.0
2013-09-24 15:10:00,32.12,32.14,32.12,32.14,28700.0,24.9985,25.014,24.9985,25.014,28700.0
2013-09-24 15:15:00,32.14,32.18,32.13,32.17,74100.0,25.014,25.0451,25.0062,25.0374,74100.0
2013-09-24 15:20:00,32.16,32.16,32.14,32.15,91700.0,25.0296,25.0296,25.014,25.0218,91700.0
2013-09-24 15:25:00,32.15,32.15,32.12,32.13,75000.0,25.0218,25.0218,24.9985,25.0062,75000.0
2013-09-24 15:30:00,32.14,32.14,32.11,32.12,55100.0,25.014,25.014,24.9907,24.9985,55100.0
2013-09-24 15:35:00,32.12,32.13,32.1,32.13,99900.0,24.9985,25.0062,24.9829,25.0062,99900.0
2013-09-24 15:40:00,32.14,32.16,32.1,32.15,182600.0,25.014,25.0296,24.9829,25.0218,182600.0
2013-09-24 15:45:00,32.15,32.16,32.07,32.07,190700.0,25.0218,25.0296,24.9595,24.9595,190700.0
2013-09-24 15:50:00,32.07,32.07,32.03,32.06,264200.0,24.9595,24.9595,24.9284,24.9518,264200.0
2013-09-24 15:55:00,32.05,32.07,32.01,32.06,413200.0,24.944,24.9595,24.9128,24.9518,413200.0
2013-09-25 09:30:00,30.05,32.0,30.05,31.94,310000.0,23.3874,24.9051,23.3874,24.8584,310000.0
2013-09-25 09:35:00,31.94,31.99,31.91,31.95,134900.0,24.8584,24.8973,24.835,24.8661,134900.0
2013-09-25 09:40:00,31.95,32.1,31.95,32.07,163100.0,24.8661,24.9829,24.8661,24.9595,163100.0
2013-09-25 09:45:00,32.07,32.07,31.98,32.02,147100.0,24.9595,24.9595,24.8895,24.9206,147100.0
2013-09-25 09:50:00,32.01,32.12,32.0,32.12,123700.0,24.9128,24.9985,24.9051,24.9985,123700.0
2013-09-25 09:55:00,32.11,32.2,32.11,32.2,172400.0,24.9907,25.0607,24.9907,25.0607,172400.0
2013-09-25 10:00:00,32.2,32.3,32.1,32.28,362600.0,25.0607,25.1385,24.9829,25.123,362600.0
2013-09-25 10:05:00,32.28,32.28,32.15,32.16,256400.0,25.123,25.123,25.0218,25.0296,256400.0
2013-09-25 10:10:00,32.15,32.16,32.09,32.12,131700.0,25.0218,25.0296,24.9751,24.9985,131700.0
2013-09-25 10:15:00,32.13,32.19,32.13,32.16,119000.0,25.0062,25.0529,25.0062,25.0296,119000.0
2013-09-25 10:20:00,32.15,32.17,32.1,32.11,157000.0,25.0218,25.0374,24.9829,24.9907,157000.0
2013-09-25 10:25:00,32.11,32.21,32.1,32.16,182400.0,24.9907,25.0685,24.9829,25.0296,182400.0
2013-09-25 10:30:00,32.15,32.23,32.15,32.23,157800.0,25.0218,25.0841,25.0218,25.0841,157800.0
2013-09-25 10:35:00,32.23,32.29,32.18,32.19,143300.0,25.0841,25.1308,25.0451,25.0529,143300.0
2013-09-25 10:40:00,32.2,32.26,32.2,32.26,113700.0,25.0607,25.1074,25.0607,25.1074,113700.0
2013-09-25 10:45:00,32.26,32.26,32.2,32.2,126700.0,25.1074,25.1074,25.0607,25.0607,126700.0
2013-09-25 10:50:00,32.21,32.24,32.17,32.17,118600.0,25.0685,25.0918,25.0374,25.0374,118600.0
2013-09-25 10:55:00,32.17,32.23,32.17,32.23,172500.0,25.0374,25.0841,25.0374,25.0841,172500.0
2013-09-25 11:00:00,32.24,32.29,32.24,32.25,100000.0,25.0918,25.1308,25.0918,25.0996,100000.0
2013-09-25 11:05:00,32.25,32.27,32.25,32.26,55700.0,25.0996,25.1152,25.0996,25.1074,55700.0
2013-09-25 11:10:00,32.27,32.27,32.22,32.24,81100.0,25.1152,25.1152,25.0763,25.0918,81100.0
2013-09-25 11:15:00,32.23,32.3,32.23,32.3,90700.0,25.0841,25.1385,25.0841,25.1385,90700.0
2013-09-25 11:20:00,32.3,32.34,32.3,32.33,112900.0,25.1385,25.1697,25.1385,25.1619,112900.0
2013-09-25 11:25:00,32.34,32.34,32.3,32.33,96000.0,25.1697,25.1697,25.1385,25.1619,96000.0
2013-09-25 11:30:00,32.33,32.33,32.26,32.28,96700.0,25.1619,25.1619,25.1074,25.123,96700.0
2013-09-25 11:35:00,32.27,32.35,32.27,32.35,77800.0,25.1152,25.1775,25.1152,25.1775,77800.0
2013-09-25 11:40:00,32.34,32.34,32.31,32.33,77100.0,25.1697,25.1697,25.1463,25.1619,77100.0
2013-09-25 11:45:00,32.33,32.33,32.27,32.31,132200.0,25.1619,25.1619,25.1152,25.1463,132200.0
2013-09-25 11:50:00,32.31,32.32,32.3,32.32,44000.0,25.1463,25.1541,25.1385,25.1541,44000.0
2013-09-25 11:55:00,32.32,32.33,32.29,32.3,70900.0,25.1541,25.1619,25.1308,25.1385,70900.0
2013-09-25 12:00:00,32.29,32.32,32.29,32.3,88800.0,25.1308,25.1541,25.1308,25.1385,88800.0
2013-09-25 12:05:00,32.29,32.31,32.29,32.29,58700.0,25.1308,25.1463,25.1308,25.1308,58700.0
2013-09-25 12:10:00,32.3,32.32,32.29,32.32,112400.0,25.1385,25.1541,25.1308,25.1541,112400.0
2013-09-25 12:15:00,32.32,32.32,32.23,32.23,142400.0,25.1541,25.1541,25.0841,25.0841,142400.0
2013-09-25 12:20:00,32.23,32.23,32.15,32.16,62200.0,25.0841,25.0841,25.0218,25.0296,62200.0
2013-09-25 12:25:00,32.16,32.16,32.12,32.16,77400.0,25.0296,25.0296,24.9985,25.0296,77400.0
2013-09-25 12:30:00,32.16,32.16,32.13,32.14,44300.0,25.0296,25.0296,25.0062,25.014,44300.0
2013-09-25 12:35:00,32.14,32.18,32.14,32.17,35700.0,25.014,25.0451,25.014,25.0374,35700.0
2013-09-25 12:40:00,32.18,32.19,32.17,32.18,47600.0,25.0451,25.0529,25.0374,25.0451,47600.0
2013-09-25 12:45:00,32.17,32.19,32.16,32.17,50500.0,25.0374,25.0529,25.0296,25.0374,50500.0
2013-09-25 12:50:00,32.17,32.18,32.15,32.16,46000.0,25.0374,25.0451,25.0218,25.0296,46000.0
2013-09-25 12:55:00,32.15,32.17,32.15,32.17,32900.0,25.0218,25.0374,25.0218,25.0374,32900.0
2013-09-25 13:00:00,32.16,32.23,32.16,32.21,54200.0,25.0296,25.0841,25.0296,25.0685,54200.0
2013-09-25 13:05:00,32.21,32.21,32.18,32.18,33200.0,25.0685,25.0685,25.0451,25.0451,33200.0
2013-09-25 13:10:00,32.18,32.19,32.18,32.19,42100.0,25.0451,25.0529,25.0451,25.0529,42100.0
2013-09-25 13:15:00,32.19,32.19,32.15,32.15,45600.0,25.0529,25.0529,25.0218,25.0218,45600.0
2013-09-25 13:20:00,32.16,32.18,32.15,32.15,38300.0,25.0296,25.0451,25.0218,25.0218,38300.0
2013-09-25 13:25:00,32.15,32.17,32.14,32.14,88100.0,25.0218,25.0374,25.014,25.014,88100.0
2013-09-25 13:30:00,32.15,32.15,32.06,32.08,118100.0,25.0218,25.0218,24.9518,24.9673,118100.0
2013-09-25 13:35:00,32.08,32.08,32.05,32.05,51400.0,24.9673,24.9673,24.944,24.944,51400.0
2013-09-25 13:40:00,32.06,32.08,32.05,32.05,82600.0,24.9518,24.9673,24.944,24.944,82600.0
2013-09-25 13:45:00,32.05,32.07,32.04,32.06,81600.0,24.944,24.9595,24.9362,24.9518,81600.0
2013-09-25 13:50:00,32.07,32.1,32.06,32.1,102100.0,24.9595,24.9829,24.9518,24.9829,102100.0
2013-09-25 13:55:00,32.1,32.16,32.09,32.15,143900.0,24.9829,25.0296,24.9751,25.0218,143900.0
2013-09-25 14:00:00,32.15,32.17,32.13,32.15,73300.0,25.0218,25.0374,25.0062,25.0218,73300.0
2013-09-25 14:05:00,32.14,32.15,32.06,32.08,110700.0,25.014,25.0218,24.9518,24.9673,110700.0
2013-09-25 14:10:00,32.08,32.13,32.08,32.12,59200.0,24.9673,25.0062,24.9673,24.9985,59200.0
2013-09-25 14:15:00,32.12,32.14,32.1,32.11,60200.0,24.9985,25.014,24.9829,24.9907,60200.0
2013-09-25 14:20:00,32.11,32.11,32.07,32.07,54700.0,24.9907,24.9907,24.9595,24.9595,54700.0
2013-09-25 14:25:00,32.07,32.12,32.07,32.11,69100.0,24.9595,24.9985,24.9595,24.9907,69100.0
2013-09-25 14:30:00,32.11,32.12,32.09,32.1,87800.0,24.9907,24.9985,24.9751,24.9829,87800.0
2013-09-25 14:35:00,32.09,32.12,32.09,32.12,75100.0,24.9751,24.9985,24.9751,24.9985,75100.0
2013-09-25 14:40:00,32.12,32.12,32.09,32.1,59000.0,24.9985,24.9985,24.9751,24.9829,59000.0
2013-09-25 14:45:00,32.1,32.13,32.1,32.12,47200.0,24.9829,25.0062,24.9829,24.9985,47200.0
2013-09-25 14:50:00,32.12,32.13,32.09,32.13,91700.0,24.9985,25.0062,24.9751,25.0062,91700.0
2013-09-25 14:55:00,32.13,32.15,32.11,32.11,54600.0,25.0062,25.0218,24.9907,24.9907,54600.0
2013-09-25 15:00:00,32.11,32.12,32.09,32.11,68200.0,24.9907,24.9985,24.9751,24.9907,68200.0
2013-09-25 15:05:00,32.12,32.12,32.09,32.12,98800.0,24.9985,24.9985,24.9751,24.9985,98800.0
2013-09-25 15:10:00,32.11,32.17,32.11,32.12,105700.0,24.9907,25.0374,24.9907,24.9985,105700.0
2013-09-25 15:15:00,32.11,32.13,32.09,32.13,106000.0,24.9907,25.0062,24.9751,25.0062,106000.0
2013-09-25 15:20:00,32.13,32.14,32.1,32.11,68500.0,25.0062,25.014,24.9829,24.9907,68500.0
2013-09-25 15:25:00,32.11,32.11,32.07,32.09,151500.0,24.9907,24.9907,24.9595,24.9751,151500.0
2013-09-25 15:30:00,32.09,32.12,32.09,32.12,148000.0,24.9751,24.9985,24.9751,24.9985,148000.0
2013-09-25 15:35:00,32.12,32.12,32.09,32.12,169200.0,24.9985,24.9985,24.9751,24.9985,169200.0
2013-09-25 15:40:00,32.12,32.12,32.07,32.08,163300.0,24.9985,24.9985,24.9595,24.9673,163300.0
2013-09-25 15:45:00,32.08,32.13,32.08,32.1,187000.0,24.9673,25.0062,24.9673,24.9829,187000.0
2013-09-25 15:50:00,32.1,32.11,32.08,32.1,316500.0,24.9829,24.9907,24.9673,24.9829,316500.0
2013-09-25 15:55:00,32.1,32.12,32.09,32.09,495800.0,24.9829,24.9985,24.9751,24.9751,495800.0
2013-09-26 09:30:00,32.04,32.11,32.0,32.08,154000.0,25.0454,25.1001,25.0141,25.0767,154000.0
2013-09-26 09:35:00,32.08,32.12,32.05,32.09,73700.0,25.0767,25.1079,25.0532,25.0845,73700.0
2013-09-26 09:40:00,32.1,32.12,32.04,32.08,83900.0,25.0923,25.1079,25.0454,25.0767,83900.0
2013-09-26 09:45:00,32.08,32.11,32.07,32.09,57400.0,25.0767,25.1001,25.0688,25.0845,57400.0
2013-09-26 09:50:00,32.1,32.1,32.03,32.05,72100.0,25.0923,25.0923,25.0376,25.0532,72100.0
2013-09-26 09:55:00,32.06,32.09,32.03,32.04,74400.0,25.061,25.0845,25.0376,25.0454,74400.0
2013-09-26 10:00:00,32.05,32.07,32.02,32.07,73700.0,25.0532,25.0688,25.0298,25.0688,73700.0
2013-09-26 10:05:00,32.06,32.09,32.03,32.05,75500.0,25.061,25.0845,25.0376,25.0532,75500.0
2013-09-26 10:10:00,32.05,32.09,32.02,32.03,62500.0,25.0532,25.0845,25.0298,25.0376,62500.0
2013-09-26 10:15:00,32.02,32.04,32.0,32.02,63800.0,25.0298,25.0454,25.0141,25.0298,63800.0
2013-09-26 10:20:00,32.01,32.05,32.0,32.02,65300.0,25.0219,25.0532,25.0141,25.0298,65300.0
2013-09-26 10:25:00,32.02,32.04,32.0,32.03,56500.0,25.0298,25.0454,25.0141,25.0376,56500.0
2013-09-26 10:30:00,32.03,32.05,32.02,32.05,38000.0,25.0376,25.0532,25.0298,25.0532,38000.0
2013-09-26 10:35:00,32.05,32.05,32.02,32.03,23100.0,25.0532,25.0532,25.0298,25.0376,23100.0
2013-09-26 10:40:00,32.03,32.03,31.99,32.02,75200.0,25.0376,25.0376,25.0063,25.0298,75200.0
2013-09-26 10:45:00,32.01,32.02,31.93,31.93,109700.0,25.0219,25.0298,24.9594,24.9594,109700.0
2013-09-26 10:50:00,31.93,31.95,31.91,31.94,32200.0,24.9594,24.975,24.9438,24.9672,32200.0
2013-09-26 10:55:00,31.94,31.95,31.91,31.91,30100.0,24.9672,24.975,24.9438,24.9438,30100.0
2013-09-26 11:00:00,31.91,31.92,31.88,31.9,72200.0,24.9438,24.9516,24.9203,24.936,72200.0
2013-09-26 11:05:00,31.9,31.91,31.86,31.87,58400.0,24.936,24.9438,24.9047,24.9125,58400.0
2013-09-26 11:10:00,31.88,31.92,31.86,31.89,50900.0,24.9203,24.9516,24.9047,24.9281,50900.0
2013-09-26 11:15:00,31.88,31.9,31.83,31.85,36000.0,24.9203,24.936,24.8812,24.8969,36000.0
2013-09-26 11:20:00,31.85,31.89,31.82,31.89,49300.0,24.8969,24.9281,24.8734,24.9281,49300.0
2013-09-26 11:25:00,31.89,31.91,31.87,31.91,50300.0,24.9281,24.9438,24.9125,24.9438,50300.0
2013-09-26 11:30:00,31.91,31.94,31.88,31.92,58300.0,24.9438,24.9672,24.9203,24.9516,58300.0
2013-09-26 11:35:00,31.93,31.94,31.91,31.92,24000.0,24.9594,24.9672,24.9438,24.9516,24000.0
2013-09-26 11:40:00,31.93,31.93,31.9,31.91,25800.0,24.9594,24.9594,24.936,24.9438,25800.0
2013-09-26 11:45:00,31.91,31.93,31.9,31.9,24300.0,24.9438,24.9594,24.936,24.936,24300.0
2013-09-26 11:50:00,31.91,31.91,31.87,31.89,31800.0,24.9438,24.9438,24.9125,24.9281,31800.0
2013-09-26 11:55:00,31.89,31.9,31.88,31.88,32900.0,24.9281,24.936,24.9203,24.9203,32900.0
2013-09-26 12:00:00,31.89,31.9,31.89,31.89,20100.0,24.9281,24.936,24.9281,24.9281,20100.0
2013-09-26 12:05:00,31.9,31.9,31.85,31.86,40900.0,24.936,24.936,24.8969,24.9047,40900.0
2013-09-26 12:10:00,31.86,31.86,31.85,31.86,11400.0,24.9047,24.9047,24.8969,24.9047,11400.0
2013-09-26 12:15:00,31.86,31.88,31.84,31.86,64600.0,24.9047,24.9203,24.889,24.9047,64600.0
2013-09-26 12:20:00,31.85,31.88,31.85,31.86,29700.0,24.8969,24.9203,24.8969,24.9047,29700.0
2013-09-26 12:25:00,31.86,31.9,31.86,31.9,10700.0,24.9047,24.936,24.9047,24.936,10700.0
2013-09-26 12:30:00,31.9,31.93,31.89,31.91,40600.0,24.936,24.9594,24.9281,24.9438,40600.0
2013-09-26 12:35:00,31.9,31.91,31.9,31.9,6900.0,24.936,24.9438,24.936,24.936,6900.0
2013-09-26 12:40:00,31.9,31.92,31.9,31.9,26900.0,24.936,24.9516,24.936,24.936,26900.0
2013-09-26 12:45:00,31.9,31.91,31.89,31.91,36000.0,24.936,24.9438,24.9281,24.9438,36000.0
2013-09-26 12:50:00,31.91,31.91,31.88,31.89,43500.0,24.9438,24.9438,24.9203,24.9281,43500.0
2013-09-26 12:55:00,31.89,31.92,31.89,31.9,15400.0,24.9281,24.9516,24.9281,24.936,15400.0
2013-09-26 13:00:00,31.91,31.91,31.9,31.91,9900.0,24.9438,24.9438,24.936,24.9438,9900.0
2013-09-26 13:05:00,31.91,31.95,31.91,31.95,23100.0,24.9438,24.975,24.9438,24.975,23100.0
2013-09-26 13:10:00,31.95,31.98,31.94,31.98,23900.0,24.975,24.9985,24.9672,24.9985,23900.0
2013-09-26 13:15:00,31.97,31.98,31.95,31.97,46300.0,24.9907,24.9985,24.975,24.9907,46300.0
2013-09-26 13:20:00,31.97,31.97,31.95,31.97,26000.0,24.9907,24.9907,24.975,24.9907,26000.0
2013-09-26 13:25:00,31.97,32.0,31.97,31.99,23600.0,24.9907,25.0141,24.9907,25.0063,23600.0
2013-09-26 13:30:00,31.98,31.99,31.96,31.96,23600.0,24.9985,25.0063,24.9829,24.9829,23600.0
2013-09-26 13:35:00,31.97,31.97,31.94,31.95,33100.0,24.9907,24.9907,24.9672,24.975,33100.0
2013-09-26 13:40:00,31.94,31.96,31.94,31.95,38000.0,24.9672,24.9829,24.9672,24.975,38000.0
2013-09-26 13:45:00,31.94,31.96,31.94,31.96,38500.0,24.9672,24.9829,24.9672,24.9829,38500.0
2013-09-26 13:50:00,31.95,31.97,31.94,31.97,33600.0,24.975,24.9907,24.9672,24.9907,33600.0
2013-09-26 13:55:00,31.97,31.98,31.94,31.95,76600.0,24.9907,24.9985,24.9672,24.975,76600.0
2013-09-26 14:00:00,31.95,31.95,31.89,31.89,32800.0,24.975,24.975,24.9281,24.9281,32800.0
2013-09-26 14:05:00,31.89,31.92,31.87,31.91,36600.0,24.9281,24.9516,24.9125,24.9438,36600.0
2013-09-26 14:10:00,31.92,31.93,31.88,31.91,31100.0,24.9516,24.9594,24.9203,24.9438,31100.0
2013-09-26 14:15:00,31.9,31.95,31.9,31.93,35700.0,24.936,24.975,24.936,24.9594,35700.0
2013-09-26 14:20:00,31.93,31.95,31.9,31.95,36800.0,24.9594,24.975,24.936,24.975,36800.0
2013-09-26 14:25:00,31.94,31.96,31.94,31.95,30300.0,24.9672,24.9829,24.9672,24.975,30300.0
2013-09-26 14:30:00,31.95,31.95,31.91,31.92,46000.0,24.975,24.975,24.9438,24.9516,46000.0
2013-09-26 14:35:00,31.92,31.92,31.89,31.89,36100.0,24.9516,24.9516,24.9281,24.9281,36100.0
2013-09-26 14:40:00,31.89,31.89,31.84,31.89,88800.0,24.9281,24.9281,24.889,24.9281,88800.0
2013-09-26 14:45:00,31.88,31.88,31.85,31.86,128200.0,24.9203,24.9203,24.8969,24.9047,128200.0
2013-09-26 14:50:00,31.86,31.88,31.85,31.87,49600.0,24.9047,24.9203,24.8969,24.9125,49600.0
2013-09-26 14:55:00,31.86,31.87,31.85,31.85,46000.0,24.9047,24.9125,24.8969,24.8969,46000.0
2013-09-26 15:00:00,31.85,31.86,31.83,31.84,63500.0,24.8969,24.9047,24.8812,24.889,63500.0
2013-09-26 15:05:00,31.85,31.89,31.84,31.88,34700.0,24.8969,24.9281,24.889,24.9203,34700.0
2013-09-26 15:10:00,31.88,31.89,31.82,31.85,43900.0,24.9203,24.9281,24.8734,24.8969,43900.0
2013-09-26 15:15:00,31.85,31.88,31.84,31.86,24900.0,24.8969,24.9203,24.889,24.9047,24900.0
2013-09-26 15:20:00,31.86,31.89,31.85,31.87,45000.0,24.9047,24.9281,24.8969,24.9125,45000.0
2013-09-26 15:25:00,31.86,31.88,31.84,31.85,80800.0,24.9047,24.9203,24.889,24.8969,80800.0
2013-09-26 15:30:00,31.85,31.92,31.85,31.9,85800.0,24.8969,24.9516,24.8969,24.936,85800.0
2013-09-26 15:35:00,31.9,31.93,31.89,31.9,63000.0,24.936,24.9594,24.9281,24.936,63000.0
2013-09-26 15:40:00,31.9,31.94,31.9,31.94,89200.0,24.936,24.9672,24.936,24.9672,89200.0
2013-09-26 15:45:00,31.93,31.97,31.93,31.93,215700.0,24.9594,24.9907,24.9594,24.9594,215700.0
2013-09-26 15:50:00,31.94,31.94,31.89,31.91,100300.0,24.9672,24.9672,24.9281,24.9438,100300.0
2013-09-26 15:55:00,31.92,31.99,31.91,31.96,347400.0,24.9516,25.0063,24.9438,24.9829,347400.0
2013-09-27 09:30:00,31.72,32.11,31.66,31.88,406800.0,24.7952,25.1001,24.7483,24.9203,406800.0
2013-09-27 09:35:00,31.87,31.95,31.84,31.95,179200.0,24.9125,24.975,24.889,24.975,179200.0
2013-09-27 09:40:00,31.95,31.96,31.89,31.93,93500.0,24.975,24.9829,24.9281,24.9594,93500.0
2013-09-27 09:45:00,31.94,31.94,31.83,31.85,101700.0,24.9672,24.9672,24.8812,24.8969,101700.0
2013-09-27 09:50:00,31.85,31.86,31.73,31.75,89600.0,24.8969,24.9047,24.8031,24.8187,89600.0
2013-09-27 09:55:00,31.75,31.76,31.69,31.71,72000.0,24.8187,24.8265,24.7718,24.7874,72000.0
2013-09-27 10:00:00,31.71,31.75,31.68,31.7,80900.0,24.7874,24.8187,24.764,24.7796,80900.0
2013-09-27 10:05:00,31.7,31.72,31.67,31.68,80700.0,24.7796,24.7952,24.7562,24.764,80700.0
2013-09-27 10:10:00,31.68,31.71,31.66,31.71,90100.0,24.764,24.7874,24.7483,24.7874,90100.0
2013-09-27 10:15:00,31.71,31.75,31.71,31.75,73400.0,24.7874,24.8187,24.7874,24.8187,73400.0
2013-09-27 10:20:00,31.75,31.79,31.73,31.73,72800.0,24.8187,24.85,24.8031,24.8031,72800.0
2013-09-27 10:25:00,31.73,31.75,31.72,31.73,99900.0,24.8031,24.8187,24.7952,24.8031,99900.0
2013-09-27 10:30:00,31.72,31.76,31.72,31.76,66800.0,24.7952,24.8265,24.7952,24.8265,66800.0
2013-09-27 10:35:00,31.76,31.79,31.76,31.76,63500.0,24.8265,24.85,24.8265,24.8265,63500.0
2013-09-27 10:40:00,31.77,31.81,31.76,31.78,133700.0,24.8343,24.8656,24.8265,24.8421,133700.0
2013-09-27 10:45:00,31.77,31.8,31.75,31.8,178100.0,24.8343,24.8578,24.8187,24.8578,178100.0
2013-09-27 10:50:00,31.8,31.82,31.78,31.81,51800.0,24.8578,24.8734,24.8421,24.8656,51800.0
2013-09-27 10:55:00,31.82,31.83,31.77,31.78,72200.0,24.8734,24.8812,24.8343,24.8421,72200.0
2013-09-27 11:00:00,31.77,31.8,31.77,31.78,34600.0,24.8343,24.8578,24.8343,24.8421,34600.0
2013-09-27 11:05:00,31.78,31.8,31.76,31.78,42200.0,24.8421,24.8578,24.8265,24.8421,42200.0
2013-09-27 11:10:00,31.78,31.78,31.75,31.75,33900.0,24.8421,24.8421,24.8187,24.8187,33900.0
2013-09-27 11:15:00,31.76,31.77,31.72,31.72,32900.0,24.8265,24.8343,24.7952,24.7952,32900.0
2013-09-27 11:20:00,31.73,31.76,31.73,31.74,30800.0,24.8031,24.8265,24.8031,24.8109,30800.0
2013-09-27 11:25:00,31.75,31.78,31.74,31.78,21200.0,24.8187,24.8421,24.8109,24.8421,21200.0
2013-09-27 11:30:00,31.78,31.79,31.76,31.77,72100.0,24.8421,24.85,24.8265,24.8343,72100.0
2013-09-27 11:35:00,31.77,31.85,31.75,31.85,49200.0,24.8343,24.8969,24.8187,24.8969,49200.0
2013-09-27 11:40:00,31.85,31.87,31.84,31.84,43500.0,24.8969,24.9125,24.889,24.889,43500.0
2013-09-27 11:45:00,31.84,31.85,31.81,31.83,54000.0,24.889,24.8969,24.8656,24.8812,54000.0
2013-09-27 11:50:00,31.83,31.84,31.82,31.83,22300.0,24.8812,24.889,24.8734,24.8812,22300.0
2013-09-27 11:55:00,31.83,31.87,31.83,31.87,51000.0,24.8812,24.9125,24.8812,24.9125,51000.0
2013-09-27 12:00:00,31.87,31.89,31.85,31.85,47300.0,24.9125,24.9281,24.8969,24.8969,47300.0
2013-09-27 12:05:00,31.85,31.85,31.81,31.84,58400.0,24.8969,24.8969,24.8656,24.889,58400.0
2013-09-27 12:10:00,31.84,31.88,31.83,31.88,49000.0,24.889,24.9203,24.8812,24.9203,49000.0
2013-09-27 12:15:00,31.88,31.92,31.88,31.91,56600.0,24.9203,24.9516,24.9203,24.9438,56600.0
2013-09-27 12:20:00,31.92,31.93,31.91,31.91,47100.0,24.9516,24.9594,24.9438,24.9438,47100.0
2013-09-27 12:25:00,31.92,31.93,31.91,31.92,47900.0,24.9516,24.9594,24.9438,24.9516,47900.0
2013-09-27 12:30:00,31.93,31.96,31.92,31.95,87000.0,24.9594,24.9829,24.9516,24.975,87000.0
2013-09-27 12:35:00,31.95,31.97,31.95,31.96,44000.0,24.975,24.9907,24.975,24.9829,44000.0
2013-09-27 12:40:00,31.96,31.96,31.94,31.95,39700.0,24.9829,24.9829,24.9672,24.975,39700.0
2013-09-27 12:45:00,31.94,31.95,31.93,31.93,27100.0,24.9672,24.975,24.9594,24.9594,27100.0
2013-09-27 12:50:00,31.93,31.95,31.92,31.92,41500.0,24.9594,24.975,24.9516,24.9516,41500.0
2013-09-27 12:55:00,31.92,31.93,31.88,31.9,51000.0,24.9516,24.9594,24.9203,24.936,51000.0
2013-09-27 13:00:00,31.9,31.92,31.9,31.91,35400.0,24.936,24.9516,24.936,24.9438,35400.0
2013-09-27 13:05:00,31.92,31.92,31.9,31.9,13400.0,24.9516,24.9516,24.936,24.936,13400.0
2013-09-27 13:10:00,31.9,31.92,31.89,31.89,22200.0,24.936,24.9516,24.9281,24.9281,22200.0
2013-09-27 13:15:00,31.89,31.9,31.86,31.86,34600.0,24.9281,24.936,24.9047,24.9047,34600.0
2013-09-27 13:20:00,31.86,31.87,31.84,31.85,32800.0,24.9047,24.9125,24.889,24.8969,32800.0
2013-09-27 13:25:00,31.85,31.85,31.8,31.81,77000.0,24.8969,24.8969,24.8578,24.8656,77000.0
2013-09-27 13:30:00,31.81,31.82,31.79,31.79,46400.0,24.8656,24.8734,24.85,24.85,46400.0
2013-09-27 13:35:00,31.79,31.79,31.78,31.78,12900.0,24.85,24.85,24.8421,24.8421,12900.0
2013-09-27 13:40:00,31.79,31.81,31.78,31.81,52000.0,24.85,24.8656,24.8421,24.8656,52000.0
2013-09-27 13:45:00,31.81,31.82,31.81,31.81,15000.0,24.8656,24.8734,24.8656,24.8656,15000.0
2013-09-27 13:50:00,31.82,31.82,31.79,31.79,24900.0,24.8734,24.8734,24.85,24.85,24900.0
2013-09-27 13:55:00,31.79,31.79,31.74,31.76,48900.0,24.85,24.85,24.8109,24.8265,48900.0
2013-09-27 14:00:00,31.75,31.77,31.75,31.77,12200.0,24.8187,24.8343,24.8187,24.8343,12200.0
2013-09-27 14:05:00,31.77,31.78,31.71,31.73,48100.0,24.8343,24.8421,24.7874,24.8031,48100.0
2013-09-27 14:10:00,31.73,31.74,31.72,31.73,20400.0,24.8031,24.8109,24.7952,24.8031,20400.0
2013-09-27 14:15:00,31.74,31.74,31.68,31.7,40600.0,24.8109,24.8109,24.764,24.7796,40600.0
2013-09-27 14:20:00,31.7,31.71,31.69,31.7,31500.0,24.7796,24.7874,24.7718,24.7796,31500.0
2013-09-27 14:25:00,31.71,31.72,31.7,31.71,30000.0,24.7874,24.7952,24.7796,24.7874,30000.0
2013-09-27 14:30:00,31.7,31.72,31.69,31.71,37900.0,24.7796,24.7952,24.7718,24.7874,37900.0
2013-09-27 14:35:00,31.71,31.73,31.69,31.73,30600.0,24.7874,24.8031,24.7718,24.8031,30600.0
2013-09-27 14:40:00,31.73,31.74,31.71,31.71,31200.0,24.8031,24.8109,24.7874,24.7874,31200.0
2013-09-27 14:45:00,31.71,31.73,31.71,31.73,22900.0,24.7874,24.8031,24.7874,24.8031,22900.0
2013-09-27 14:50:00,31.73,31.73,31.72,31.73,15900.0,24.8031,24.8031,24.7952,24.8031,15900.0
2013-09-27 14:55:00,31.73,31.73,31.68,31.69,48200.0,24.8031,24.8031,24.764,24.7718,48200.0
2013-09-27 15:00:00,31.69,31.71,31.68,31.71,43100.0,24.7718,24.7874,24.764,24.7874,43100.0
2013-09-27 15:05:00,31.7,31.72,31.7,31.72,53700.0,24.7796,24.7952,24.7796,24.7952,53700.0
2013-09-27 15:10:00,31.72,31.77,31.71,31.77,63400.0,24.7952,24.8343,24.7874,24.8343,63400.0
2013-09-27 15:15:00,31.77,31.77,31.73,31.76,96700.0,24.8343,24.8343,24.8031,24.8265,96700.0
2013-09-27 15:20:00,31.77,31.79,31.77,31.77,68800.0,24.8343,24.85,24.8343,24.8343,68800.0
2013-09-27 15:25:00,31.78,31.81,31.78,31.81,50100.0,24.8421,24.8656,24.8421,24.8656,50100.0
2013-09-27 15:30:00,31.81,31.82,31.79,31.79,117300.0,24.8656,24.8734,24.85,24.85,117300.0
2013-09-27 15:35:00,31.79,31.83,31.79,31.82,144400.0,24.85,24.8812,24.85,24.8734,144400.0
2013-09-27 15:40:00,31.82,31.84,31.8,31.82,110800.0,24.8734,24.889,24.8578,24.8734,110800.0
2013-09-27 15:45:00,31.82,31.83,31.79,31.8,168400.0,24.8734,24.8812,24.85,24.8578,168400.0
2013-09-27 15:50:00,31.81,31.87,31.81,31.87,239400.0,24.8656,24.9125,24.8656,24.9125,239400.0
2013-09-27 15:55:00,31.88,31.88,31.8,31.81,325900.0,24.9203,24.9203,24.8578,24.8656,325900.0
2013-09-30 09:30:00,31.49,31.65,30.88,31.61,153700.0,24.6155,24.7405,24.1386,24.7093,153700.0
2013-09-30 09:35:00,31.6,31.75,31.54,31.66,246900.0,24.7014,24.8187,24.6545,24.7483,246900.0
2013-09-30 09:40:00,31.66,31.8,31.63,31.77,126300.0,24.7483,24.8578,24.7249,24.8343,126300.0
2013-09-30 09:45:00,31.78,31.79,31.68,31.74,176300.0,24.8421,24.85,24.764,24.8109,176300.0
2013-09-30 09:50:00,31.73,31.74,31.49,31.53,111600.0,24.8031,24.8109,24.6155,24.6467,111600.0
2013-09-30 09:55:00,31.53,31.59,31.5,31.54,84000.0,24.6467,24.6936,24.6233,24.6545,84000.0
2013-09-30 10:00:00,31.54,31.56,31.46,31.49,119500.0,24.6545,24.6702,24.592,24.6155,119500.0
2013-09-30 10:05:00,31.49,31.51,31.45,31.48,83000.0,24.6155,24.6311,24.5842,24.6076,83000.0
2013-09-30 10:10:00,31.48,31.5,31.44,31.5,59100.0,24.6076,24.6233,24.5764,24.6233,59100.0
2013-09-30 10:15:00,31.5,31.53,31.48,31.53,81300.0,24.6233,24.6467,24.6076,24.6467,81300.0
2013-09-30 10:20:00,31.53,31.6,31.52,31.53,92000.0,24.6467,24.7014,24.6389,24.6467,92000.0
2013-09-30 10:25:00,31.52,31.58,31.52,31.56,44800.0,24.6389,24.6858,24.6389,24.6702,44800.0
2013-09-30 10:30:00,31.56,31.6,31.54,31.58,79900.0,24.6702,24.7014,24.6545,24.6858,79900.0
2013-09-30 10:35:00,31.59,31.64,31.58,31.6,104400.0,24.6936,24.7327,24.6858,24.7014,104400.0
2013-09-30 10:40:00,31.61,31.66,31.61,31.63,47800.0,24.7093,24.7483,24.7093,24.7249,47800.0
2013-09-30 10:45:00,31.63,31.7,31.63,31.66,75100.0,24.7249,24.7796,24.7249,24.7483,75100.0
2013-09-30 10:50:00,31.66,31.7,31.65,31.65,48000.0,24.7483,24.7796,24.7405,24.7405,48000.0
2013-09-30 10:55:00,31.65,31.68,31.62,31.64,54700.0,24.7405,24.764,24.7171,24.7327,54700.0
2013-09-30 11:00:00,31.64,31.65,31.62,31.65,83900.0,24.7327,24.7405,24.7171,24.7405,83900.0
2013-09-30 11:05:00,31.65,31.66,31.6,31.6,57500.0,24.7405,24.7483,24.7014,24.7014,57500.0
2013-09-30 11:10:00,31.6,31.61,31.54,31.54,61000.0,24.7014,24.7093,24.6545,24.6545,61000.0
2013-09-30 11:15:00,31.54,31.56,31.52,31.52,32100.0,24.6545,24.6702,24.6389,24.6389,32100.0
2013-09-30 11:20:00,31.52,31.56,31.5,31.56,34300.0,24.6389,24.6702,24.6233,24.6702,34300.0
2013-09-30 11:25:00,31.56,31.56,31.51,31.52,63200.0,24.6702,24.6702,24.6311,24.6389,63200.0
2013-09-30 11:30:00,31.52,31.56,31.51,31.53,59500.0,24.6389,24.6702,24.6311,24.6467,59500.0
2013-09-30 11:35:00,31.53,31.56,31.53,31.56,46700.0,24.6467,24.6702,24.6467,24.6702,46700.0
2013-09-30 11:40:00,31.56,31.56,31.52,31.54,55200.0,24.6702,24.6702,24.6389,24.6545,55200.0
2013-09-30 11:45:00,31.54,31.57,31.51,31.55,67800.0,24.6545,24.678,24.6311,24.6624,67800.0
2013-09-30 11:50:00,31.55,31.59,31.55,31.59,29400.0,24.6624,24.6936,24.6624,24.6936,29400.0
2013-09-30 11:55:00,31.6,31.66,31.6,31.63,28000.0,24.7014,24.7483,24.7014,24.7249,28000.0
2013-09-30 12:00:00,31.63,31.64,31.61,31.63,41500.0,24.7249,24.7327,24.7093,24.7249,41500.0
2013-09-30 12:05:00,31.63,31.65,31.61,31.62,35200.0,24.7249,24.7405,24.7093,24.7171,35200.0
2013-09-30 12:10:00,31.62,31.62,31.57,31.58,30200.0,24.7171,24.7171,24.678,24.6858,30200.0
2013-09-30 12:15:00,31.59,31.61,31.55,31.56,61100.0,24.6936,24.7093,24.6624,24.6702,61100.0
2013-09-30 12:20:00,31.57,31.58,31.53,31.53,47700.0,24.678,24.6858,24.6467,24.6467,47700.0
2013-09-30 12:25:00,31.54,31.57,31.54,31.55,63100.0,24.6545,24.678,24.6545,24.6624,63100.0
2013-09-30 12:30:00,31.55,31.55,31.47,31.48,57500.0,24.6624,24.6624,24.5998,24.6076,57500.0
2013-09-30 12:35:00,31.49,31.49,31.46,31.47,24900.0,24.6155,24.6155,24.592,24.5998,24900.0
2013-09-30 12:40:00,31.47,31.48,31.44,31.44,161000.0,24.5998,24.6076,24.5764,24.5764,161000.0
2013-09-30 12:45:00,31.45,31.49,31.44,31.48,56100.0,24.5842,24.6155,24.5764,24.6076,56100.0
2013-09-30 12:50:00,31.48,31.51,31.47,31.49,62900.0,24.6076,24.6311,24.5998,24.6155,62900.0
2013-09-30 12:55:00,31.48,31.52,31.48,31.52,48700.0,24.6076,24.6389,24.6076,24.6389,48700.0
2013-09-30 13:00:00,31.52,31.56,31.52,31.55,63700.0,24.6389,24.6702,24.6389,24.6624,63700.0
2013-09-30 13:05:00,31.55,31.57,31.55,31.56,25800.0,24.6624,24.678,24.6624,24.6702,25800.0
2013-09-30 13:10:00,31.57,31.58,31.54,31.55,53300.0,24.678,24.6858,24.6545,24.6624,53300.0
2013-09-30 13:15:00,31.55,31.59,31.54,31.59,79000.0,24.6624,24.6936,24.6545,24.6936,79000.0
2013-09-30 13:20:00,31.59,31.59,31.54,31.55,30100.0,24.6936,24.6936,24.6545,24.6624,30100.0
2013-09-30 13:25:00,31.55,31.55,31.51,31.51,33900.0,24.6624,24.6624,24.6311,24.6311,33900.0
2013-09-30 13:30:00,31.51,31.55,31.51,31.55,31100.0,24.6311,24.6624,24.6311,24.6624,31100.0
2013-09-30 13:35:00,31.56,31.58,31.55,31.56,49400.0,24.6702,24.6858,24.6624,24.6702,49400.0
2013-09-30 13:40:00,31.57,31.58,31.56,31.58,33700.0,24.678,24.6858,24.6702,24.6858,33700.0
2013-09-30 13:45:00,31.58,31.58,31.55,31.57,59100.0,24.6858,24.6858,24.6624,24.678,59100.0
2013-09-30 13:50:00,31.57,31.57,31.54,31.56,42800.0,24.678,24.678,24.6545,24.6702,42800.0
2013-09-30 13:55:00,31.56,31.56,31.46,31.48,120400.0,24.6702,24.6702,24.592,24.6076,120400.0
2013-09-30 14:00:00,31.47,31.5,31.47,31.5,72200.0,24.5998,24.6233,24.5998,24.6233,72200.0
2013-09-30 14:05:00,31.5,31.55,31.48,31.55,55800.0,24.6233,24.6624,24.6076,24.6624,55800.0
2013-09-30 14:10:00,31.55,31.58,31.54,31.56,36100.0,24.6624,24.6858,24.6545,24.6702,36100.0
2013-09-30 14:15:00,31.56,31.58,31.55,31.57,41800.0,24.6702,24.6858,24.6624,24.678,41800.0
2013-09-30 14:20:00,31.56,31.57,31.53,31.54,40600.0,24.6702,24.678,24.6467,24.6545,40600.0
2013-09-30 14:25:00,31.53,31.54,31.5,31.5,69100.0,24.6467,24.6545,24.6233,24.6233,69100.0
2013-09-30 14:30:00,31.5,31.53,31.49,31.5,95500.0,24.6233,24.6467,24.6155,24.6233,95500.0
2013-09-30 14:35:00,31.5,31.5,31.48,31.5,36000.0,24.6233,24.6233,24.6076,24.6233,36000.0
2013-09-30 14:40:00,31.5,31.5,31.44,31.44,84500.0,24.6233,24.6233,24.5764,24.5764,84500.0
2013-09-30 14:45:00,31.44,31.48,31.43,31.47,60400.0,24.5764,24.6076,24.5686,24.5998,60400.0
2013-09-30 14:50:00,31.48,31.49,31.46,31.46,97600.0,24.6076,24.6155,24.592,24.592,97600.0
2013-09-30 14:55:00,31.46,31.46,31.42,31.42,99400.0,24.592,24.592,24.5607,24.5607,99400.0
2013-09-30 15:00:00,31.42,31.43,31.37,31.37,152700.0,24.5607,24.5686,24.5217,24.5217,152700.0
2013-09-30 15:05:00,31.36,31.37,31.36,31.36,62800.0,24.5138,24.5217,24.5138,24.5138,62800.0
2013-09-30 15:10:00,31.36,31.37,31.32,31.36,179500.0,24.5138,24.5217,24.4826,24.5138,179500.0
2013-09-30 15:15:00,31.37,31.4,31.33,31.36,292000.0,24.5217,24.5451,24.4904,24.5138,292000.0
2013-09-30 15:20:00,31.36,31.42,31.35,31.41,49900.0,24.5138,24.5607,24.506,24.5529,49900.0
2013-09-30 15:25:00,31.42,31.42,31.37,31.38,127300.0,24.5607,24.5607,24.5217,24.5295,127300.0
2013-09-30 15:30:00,31.39,31.4,31.35,31.36,163900.0,24.5373,24.5451,24.506,24.5138,163900.0
2013-09-30 15:35:00,31.36,31.38,31.34,31.35,157200.0,24.5138,24.5295,24.4982,24.506,157200.0
2013-09-30 15:40:00,31.35,31.36,31.33,31.35,93500.0,24.506,24.5138,24.4904,24.506,93500.0
2013-09-30 15:45:00,31.36,31.39,31.31,31.34,222800.0,24.5138,24.5373,24.4748,24.4982,222800.0
2013-09-30 15:50:00,31.34,31.38,31.34,31.35,229600.0,24.4982,24.5295,24.4982,24.506,229600.0
2013-09-30 15:55:00,31.35,31.43,31.33,31.41,499200.0,24.506,24.5686,24.4904,24.5529,499200.0
2013-10-01 09:30:00,31.31,31.41,31.25,31.33,199700.0,24.4748,24.5529,24.4279,24.4904,199700.0
2013-10-01 09:35:00,31.34,31.36,31.22,31.22,348200.0,24.4982,24.5138,24.4044,24.4044,348200.0
2013-10-01 09:40:00,31.23,31.28,31.21,31.22,109000.0,24.4122,24.4513,24.3966,24.4044,109000.0
2013-10-01 09:45:00,31.23,31.23,31.13,31.21,148600.0,24.4122,24.4122,24.334,24.3966,148600.0
2013-10-01 09:50:00,31.21,31.24,31.16,31.16,158100.0,24.3966,24.42,24.3575,24.3575,158100.0
2013-10-01 09:55:00,31.16,31.16,31.03,31.08,79100.0,24.3575,24.3575,24.2559,24.295,79100.0
2013-10-01 10:00:00,31.08,31.08,31.0,31.02,202300.0,24.295,24.295,24.2324,24.2481,202300.0
2013-10-01 10:05:00,31.01,31.02,30.99,31.0,109100.0,24.2402,24.2481,24.2246,24.2324,109100.0
2013-10-01 10:10:00,31.0,31.01,30.95,30.97,250900.0,24.2324,24.2402,24.1933,24.209,250900.0
2013-10-01 10:15:00,30.98,31.0,30.93,30.99,247700.0,24.2168,24.2324,24.1777,24.2246,247700.0
2013-10-01 10:20:00,31.0,31.06,30.99,31.05,218800.0,24.2324,24.2793,24.2246,24.2715,218800.0
2013-10-01 10:25:00,31.04,31.06,30.97,30.99,254900.0,24.2637,24.2793,24.209,24.2246,254900.0
2013-10-01 10:30:00,30.99,31.04,30.98,31.04,101300.0,24.2246,24.2637,24.2168,24.2637,101300.0
2013-10-01 10:35:00,31.05,31.07,30.98,31.03,201400.0,24.2715,24.2871,24.2168,24.2559,201400.0
2013-10-01 10:40:00,31.03,31.04,31.02,31.03,82800.0,24.2559,24.2637,24.2481,24.2559,82800.0
2013-10-01 10:45:00,31.03,31.04,31.0,31.01,96200.0,24.2559,24.2637,24.2324,24.2402,96200.0
2013-10-01 10:50:00,31.0,31.02,30.97,31.02,90700.0,24.2324,24.2481,24.209,24.2481,90700.0
2013-10-01 10:55:00,31.01,31.07,31.01,31.06,91000.0,24.2402,24.2871,24.2402,24.2793,91000.0
2013-10-01 11:00:00,31.05,31.06,31.0,31.01,86800.0,24.2715,24.2793,24.2324,24.2402,86800.0
2013-10-01 11:05:00,31.01,31.01,30.95,30.95,311700.0,24.2402,24.2402,24.1933,24.1933,311700.0
2013-10-01 11:10:00,30.95,30.96,30.93,30.94,112000.0,24.1933,24.2012,24.1777,24.1855,112000.0
2013-10-01 11:15:00,30.95,30.96,30.93,30.96,79000.0,24.1933,24.2012,24.1777,24.2012,79000.0
2013-10-01 11:20:00,30.95,30.96,30.94,30.96,75000.0,24.1933,24.2012,24.1855,24.2012,75000.0
2013-10-01 11:25:00,30.96,30.96,30.89,30.9,218700.0,24.2012,24.2012,24.1464,24.1543,218700.0
2013-10-01 11:30:00,30.89,30.95,30.88,30.94,232700.0,24.1464,24.1933,24.1386,24.1855,232700.0
2013-10-01 11:35:00,30.94,30.94,30.91,30.93,121600.0,24.1855,24.1855,24.1621,24.1777,121600.0
2013-10-01 11:40:00,30.93,30.96,30.91,30.92,261800.0,24.1777,24.2012,24.1621,24.1699,261800.0
2013-10-01 11:45:00,30.93,30.93,30.91,30.93,129000.0,24.1777,24.1777,24.1621,24.1777,129000.0
2013-10-01 11:50:00,30.93,30.93,30.9,30.9,91500.0,24.1777,24.1777,24.1543,24.1543,91500.0
2013-10-01 11:55:00,30.9,30.92,30.9,30.91,61500.0,24.1543,24.1699,24.1543,24.1621,61500.0
2013-10-01 12:00:00,30.91,30.99,30.91,30.99,131100.0,24.1621,24.2246,24.1621,24.2246,131100.0
2013-10-01 12:05:00,30.99,31.0,30.98,30.99,115400.0,24.2246,24.2324,24.2168,24.2246,115400.0
2013-10-01 12:10:00,30.99,31.0,30.97,30.97,204000.0,24.2246,24.2324,24.209,24.209,204000.0
2013-10-01 12:15:00,30.98,30.98,30.94,30.94,164200.0,24.2168,24.2168,24.1855,24.1855,164200.0
2013-10-01 12:20:00,30.93,30.94,30.92,30.92,43200.0,24.1777,24.1855,24.1699,24.1699,43200.0
2013-10-01 12:25:00,30.92,30.93,30.88,30.89,233500.0,24.1699,24.1777,24.1386,24.1464,233500.0
2013-10-01 12:30:00,30.89,30.9,30.86,30.87,296500.0,24.1464,24.1543,24.123,24.1308,296500.0
2013-10-01 12:35:00,30.87,30.88,30.86,30.87,114500.0,24.1308,24.1386,24.123,24.1308,114500.0
2013-10-01 12:40:00,30.88,30.88,30.83,30.84,166900.0,24.1386,24.1386,24.0995,24.1074,166900.0
2013-10-01 12:45:00,30.84,30.86,30.84,30.85,88000.0,24.1074,24.123,24.1074,24.1152,88000.0
2013-10-01 12:50:00,30.85,30.87,30.85,30.87,43900.0,24.1152,24.1308,24.1152,24.1308,43900.0
2013-10-01 12:55:00,30.88,30.89,30.87,30.87,44400.0,24.1386,24.1464,24.1308,24.1308,44400.0
2013-10-01 13:00:00,30.87,30.89,30.86,30.87,108800.0,24.1308,24.1464,24.123,24.1308,108800.0
2013-10-01 13:05:00,30.86,30.87,30.84,30.86,132200.0,24.123,24.1308,24.1074,24.123,132200.0
2013-10-01 13:10:00,30.86,30.86,30.84,30.84,170800.0,24.123,24.123,24.1074,24.1074,170800.0
2013-10-01 13:15:00,30.84,30.85,30.82,30.84,115400.0,24.1074,24.1152,24.0917,24.1074,115400.0
2013-10-01 13:20:00,30.83,30.85,30.83,30.85,103400.0,24.0995,24.1152,24.0995,24.1152,103400.0
2013-10-01 13:25:00,30.85,30.85,30.83,30.84,61100.0,24.1152,24.1152,24.0995,24.1074,61100.0
2013-10-01 13:30:00,30.83,30.85,30.83,30.85,80000.0,24.0995,24.1152,24.0995,24.1152,80000.0
2013-10-01 13:35:00,30.84,30.85,30.77,30.78,170400.0,24.1074,24.1152,24.0526,24.0605,170400.0
2013-10-01 13:40:00,30.78,30.85,30.78,30.84,138500.0,24.0605,24.1152,24.0605,24.1074,138500.0
2013-10-01 13:45:00,30.84,30.85,30.84,30.84,23200.0,24.1074,24.1152,24.1074,24.1074,23200.0
2013-10-01 13:50:00,30.84,30.85,30.76,30.76,139000.0,24.1074,24.1152,24.0448,24.0448,139000.0
2013-10-01 13:55:00,30.77,30.77,30.75,30.76,82900.0,24.0526,24.0526,24.037,24.0448,82900.0
2013-10-01 14:00:00,30.76,30.77,30.75,30.75,121700.0,24.0448,24.0526,24.037,24.037,121700.0
2013-10-01 14:05:00,30.75,30.77,30.73,30.74,104700.0,24.037,24.0526,24.0214,24.0292,104700.0
2013-10-01 14:10:00,30.74,30.76,30.73,30.76,33500.0,24.0292,24.0448,24.0214,24.0448,33500.0
2013-10-01 14:15:00,30.75,30.76,30.74,30.76,103700.0,24.037,24.0448,24.0292,24.0448,103700.0
2013-10-01 14:20:00,30.76,30.77,30.76,30.76,72800.0,24.0448,24.0526,24.0448,24.0448,72800.0
2013-10-01 14:25:00,30.75,30.76,30.72,30.73,108900.0,24.037,24.0448,24.0136,24.0214,108900.0
2013-10-01 14:30:00,30.73,30.76,30.73,30.76,103100.0,24.0214,24.0448,24.0214,24.0448,103100.0
2013-10-01 14:35:00,30.76,30.78,30.75,30.77,243200.0,24.0448,24.0605,24.037,24.0526,243200.0
2013-10-01 14:40:00,30.76,30.77,30.74,30.74,76400.0,24.0448,24.0526,24.0292,24.0292,76400.0
2013-10-01 14:45:00,30.74,30.75,30.7,30.75,95000.0,24.0292,24.037,23.9979,24.037,95000.0
2013-10-01 14:50:00,30.75,30.77,30.75,30.76,66800.0,24.037,24.0526,24.037,24.0448,66800.0
2013-10-01 14:55:00,30.77,30.78,30.75,30.77,147800.0,24.0526,24.0605,24.037,24.0526,147800.0
2013-10-01 15:00:00,30.77,30.78,30.74,30.76,139400.0,24.0526,24.0605,24.0292,24.0448,139400.0
2013-10-01 15:05:00,30.77,30.77,30.69,30.7,154400.0,24.0526,24.0526,23.9901,23.9979,154400.0
2013-10-01 15:10:00,30.71,30.71,30.66,30.67,118200.0,24.0057,24.0057,23.9667,23.9745,118200.0
2013-10-01 15:15:00,30.66,30.7,30.66,30.7,125800.0,23.9667,23.9979,23.9667,23.9979,125800.0
2013-10-01 15:20:00,30.7,30.7,30.66,30.7,140300.0,23.9979,23.9979,23.9667,23.9979,140300.0
2013-10-01 15:25:00,30.7,30.75,30.69,30.7,243000.0,23.9979,24.037,23.9901,23.9979,243000.0
2013-10-01 15:30:00,30.7,30.74,30.7,30.74,184200.0,23.9979,24.0292,23.9979,24.0292,184200.0
2013-10-01 15:35:00,30.74,30.77,30.73,30.76,266400.0,24.0292,24.0526,24.0214,24.0448,266400.0
2013-10-01 15:40:00,30.76,30.78,30.74,30.78,242000.0,24.0448,24.0605,24.0292,24.0605,242000.0
2013-10-01 15:45:00,30.77,30.79,30.72,30.78,295700.0,24.0526,24.0683,24.0136,24.0605,295700.0
2013-10-01 15:50:00,30.78,30.79,30.73,30.75,351800.0,24.0605,24.0683,24.0214,24.037,351800.0
2013-10-01 15:55:00,30.75,30.85,30.74,30.84,681200.0,24.037,24.1152,24.0292,24.1074,681200.0
2013-10-02 09:30:00,30.72,30.85,30.57,30.61,245800.0,24.0136,24.1152,23.8963,23.9276,245800.0
2013-10-02 09:35:00,30.61,30.62,30.55,30.55,191700.0,23.9276,23.9354,23.8807,23.8807,191700.0
2013-10-02 09:40:00,30.55,30.61,30.53,30.57,113400.0,23.8807,23.9276,23.865,23.8963,113400.0
2013-10-02 09:45:00,30.57,30.61,30.54,30.54,138500.0,23.8963,23.9276,23.8729,23.8729,138500.0
2013-10-02 09:50:00,30.53,30.56,30.48,30.49,151800.0,23.865,23.8885,23.8259,23.8338,151800.0
2013-10-02 09:55:00,30.5,30.51,30.46,30.47,106800.0,23.8416,23.8494,23.8103,23.8181,106800.0
2013-10-02 10:00:00,30.47,30.51,30.46,30.49,271000.0,23.8181,23.8494,23.8103,23.8338,271000.0
2013-10-02 10:05:00,30.49,30.49,30.32,30.33,213000.0,23.8338,23.8338,23.7009,23.7087,213000.0
2013-10-02 10:10:00,30.32,30.36,30.29,30.36,174600.0,23.7009,23.7321,23.6774,23.7321,174600.0
2013-10-02 10:15:00,30.36,30.39,30.32,30.34,402900.0,23.7321,23.7556,23.7009,23.7165,402900.0
2013-10-02 10:20:00,30.34,30.36,30.33,30.35,183300.0,23.7165,23.7321,23.7087,23.7243,183300.0
2013-10-02 10:25:00,30.35,30.36,30.32,30.35,224400.0,23.7243,23.7321,23.7009,23.7243,224400.0
2013-10-02 10:30:00,30.34,30.34,30.17,30.18,326300.0,23.7165,23.7165,23.5836,23.5914,326300.0
2013-10-02 10:35:00,30.18,30.18,30.08,30.09,612100.0,23.5914,23.5914,23.5133,23.5211,612100.0
2013-10-02 10:40:00,30.09,30.21,30.07,30.18,515500.0,23.5211,23.6149,23.5055,23.5914,515500.0
2013-10-02 10:45:00,30.18,30.28,30.17,30.27,180500.0,23.5914,23.6696,23.5836,23.6618,180500.0
2013-10-02 10:50:00,30.28,30.33,30.27,30.32,109900.0,23.6696,23.7087,23.6618,23.7009,109900.0
2013-10-02 10:55:00,30.31,30.39,30.31,30.33,157500.0,23.6931,23.7556,23.6931,23.7087,157500.0
2013-10-02 11:00:00,30.34,30.36,30.33,30.34,43700.0,23.7165,23.7321,23.7087,23.7165,43700.0
2013-10-02 11:05:00,30.35,30.37,30.35,30.36,295400.0,23.7243,23.74,23.7243,23.7321,295400.0
2013-10-02 11:10:00,30.35,30.36,30.34,30.34,115000.0,23.7243,23.7321,23.7165,23.7165,115000.0
2013-10-02 11:15:00,30.35,30.39,30.34,30.39,195700.0,23.7243,23.7556,23.7165,23.7556,195700.0
2013-10-02 11:20:00,30.39,30.5,30.38,30.43,209800.0,23.7556,23.8416,23.7478,23.7869,209800.0
2013-10-02 11:25:00,30.43,30.44,30.4,30.42,70600.0,23.7869,23.7947,23.7634,23.779,70600.0
2013-10-02 11:30:00,30.42,30.53,30.42,30.51,79500.0,23.779,23.865,23.779,23.8494,79500.0
2013-10-02 11:35:00,30.51,30.54,30.49,30.49,65900.0,23.8494,23.8729,23.8338,23.8338,65900.0
2013-10-02 11:40:00,30.49,30.5,30.47,30.48,57800.0,23.8338,23.8416,23.8181,23.8259,57800.0
2013-10-02 11:45:00,30.48,30.51,30.47,30.5,87900.0,23.8259,23.8494,23.8181,23.8416,87900.0
2013-10-02 11:50:00,30.5,30.5,30.47,30.47,124300.0,23.8416,23.8416,23.8181,23.8181,124300.0
2013-10-02 11:55:00,30.48,30.49,30.47,30.47,77000.0,23.8259,23.8338,23.8181,23.8181,77000.0
2013-10-02 12:00:00,30.48,30.49,30.44,30.49,129800.0,23.8259,23.8338,23.7947,23.8338,129800.0
2013-10-02 12:05:00,30.49,30.49,30.47,30.48,86300.0,23.8338,23.8338,23.8181,23.8259,86300.0
2013-10-02 12:10:00,30.48,30.48,30.44,30.45,80500.0,23.8259,23.8259,23.7947,23.8025,80500.0
2013-10-02 12:15:00,30.45,30.48,30.45,30.47,55300.0,23.8025,23.8259,23.8025,23.8181,55300.0
2013-10-02 12:20:00,30.47,30.48,30.45,30.46,91100.0,23.8181,23.8259,23.8025,23.8103,91100.0
2013-10-02 12:25:00,30.46,30.48,30.45,30.47,136500.0,23.8103,23.8259,23.8025,23.8181,136500.0
2013-10-02 12:30:00,30.47,30.53,30.47,30.53,50800.0,23.8181,23.865,23.8181,23.865,50800.0
2013-10-02 12:35:00,30.53,30.53,30.48,30.48,134800.0,23.865,23.865,23.8259,23.8259,134800.0
2013-10-02 12:40:00,30.48,30.5,30.48,30.5,92100.0,23.8259,23.8416,23.8259,23.8416,92100.0
2013-10-02 12:45:00,30.49,30.49,30.45,30.46,95000.0,23.8338,23.8338,23.8025,23.8103,95000.0
2013-10-02 12:50:00,30.47,30.51,30.46,30.51,30900.0,23.8181,23.8494,23.8103,23.8494,30900.0
2013-10-02 12:55:00,30.51,30.51,30.47,30.48,48700.0,23.8494,23.8494,23.8181,23.8259,48700.0
2013-10-02 13:00:00,30.48,30.49,30.47,30.47,63300.0,23.8259,23.8338,23.8181,23.8181,63300.0
2013-10-02 13:05:00,30.47,30.5,30.47,30.49,78400.0,23.8181,23.8416,23.8181,23.8338,78400.0
2013-10-02 13:10:00,30.49,30.5,30.47,30.47,34300.0,23.8338,23.8416,23.8181,23.8181,34300.0
2013-10-02 13:15:00,30.47,30.5,30.46,30.49,37300.0,23.8181,23.8416,23.8103,23.8338,37300.0
2013-10-02 13:20:00,30.5,30.51,30.47,30.5,106600.0,23.8416,23.8494,23.8181,23.8416,106600.0
2013-10-02 13:25:00,30.5,30.51,30.49,30.5,234900.0,23.8416,23.8494,23.8338,23.8416,234900.0
2013-10-02 13:30:00,30.5,30.5,30.49,30.5,124200.0,23.8416,23.8416,23.8338,23.8416,124200.0
2013-10-02 13:35:00,30.49,30.51,30.49,30.5,139100.0,23.8338,23.8494,23.8338,23.8416,139100.0
2013-10-02 13:40:00,30.5,30.5,30.48,30.48,146200.0,23.8416,23.8416,23.8259,23.8259,146200.0
2013-10-02 13:45:00,30.48,30.53,30.48,30.52,56700.0,23.8259,23.865,23.8259,23.8572,56700.0
2013-10-02 13:50:00,30.52,30.57,30.51,30.57,130700.0,23.8572,23.8963,23.8494,23.8963,130700.0
2013-10-02 13:55:00,30.56,30.57,30.54,30.54,80200.0,23.8885,23.8963,23.8729,23.8729,80200.0
2013-10-02 14:00:00,30.54,30.55,30.53,30.55,115200.0,23.8729,23.8807,23.865,23.8807,115200.0
2013-10-02 14:05:00,30.54,30.56,30.54,30.55,240700.0,23.8729,23.8885,23.8729,23.8807,240700.0
2013-10-02 14:10:00,30.55,30.55,30.54,30.55,60000.0,23.8807,23.8807,23.8729,23.8807,60000.0
2013-10-02 14:15:00,30.55,30.58,30.54,30.54,172000.0,23.8807,23.9041,23.8729,23.8729,172000.0
2013-10-02 14:20:00,30.55,30.59,30.54,30.59,49200.0,23.8807,23.9119,23.8729,23.9119,49200.0
2013-10-02 14:25:00,30.59,30.62,30.59,30.61,63500.0,23.9119,23.9354,23.9119,23.9276,63500.0
2013-10-02 14:30:00,30.61,30.69,30.61,30.69,83600.0,23.9276,23.9901,23.9276,23.9901,83600.0
2013-10-02 14:35:00,30.69,30.71,30.64,30.64,128500.0,23.9901,24.0057,23.951,23.951,128500.0
2013-10-02 14:40:00,30.63,30.65,30.62,30.65,56100.0,23.9432,23.9588,23.9354,23.9588,56100.0
2013-10-02 14:45:00,30.65,30.68,30.65,30.65,79100.0,23.9588,23.9823,23.9588,23.9588,79100.0
2013-10-02 14:50:00,30.65,30.66,30.63,30.64,58100.0,23.9588,23.9667,23.9432,23.951,58100.0
2013-10-02 14:55:00,30.64,30.65,30.58,30.62,347700.0,23.951,23.9588,23.9041,23.9354,347700.0
2013-10-02 15:00:00,30.62,30.62,30.57,30.57,49800.0,23.9354,23.9354,23.8963,23.8963,49800.0
2013-10-02 15:05:00,30.58,30.6,30.57,30.6,88900.0,23.9041,23.9198,23.8963,23.9198,88900.0
2013-10-02 15:10:00,30.6,30.65,30.59,30.6,88600.0,23.9198,23.9588,23.9119,23.9198,88600.0
2013-10-02 15:15:00,30.6,30.63,30.59,30.63,53900.0,23.9198,23.9432,23.9119,23.9432,53900.0
2013-10-02 15:20:00,30.63,30.63,30.6,30.6,71200.0,23.9432,23.9432,23.9198,23.9198,71200.0
2013-10-02 15:25:00,30.6,30.62,30.58,30.62,73500.0,23.9198,23.9354,23.9041,23.9354,73500.0
2013-10-02 15:30:00,30.62,30.67,30.61,30.66,187900.0,23.9354,23.9745,23.9276,23.9667,187900.0
2013-10-02 15:35:00,30.66,30.66,30.63,30.63,113400.0,23.9667,23.9667,23.9432,23.9432,113400.0
2013-10-02 15:40:00,30.64,30.7,30.63,30.69,141600.0,23.951,23.9979,23.9432,23.9901,141600.0
2013-10-02 15:45:00,30.69,30.69,30.62,30.64,202500.0,23.9901,23.9901,23.9354,23.951,202500.0
2013-10-02 15:50:00,30.63,30.63,30.59,30.6,281000.0,23.9432,23.9432,23.9119,23.9198,281000.0
2013-10-02 15:55:00,30.61,30.66,30.6,30.65,463000.0,23.9276,23.9667,23.9198,23.9588,463000.0
2013-10-03 09:30:00,30.51,30.65,30.51,30.54,228200.0,23.8494,23.9588,23.8494,23.8729,228200.0
2013-10-03 09:35:00,30.55,30.62,30.53,30.6,172300.0,23.8807,23.9354,23.865,23.9198,172300.0
2013-10-03 09:40:00,30.61,30.69,30.6,30.68,180800.0,23.9276,23.9901,23.9198,23.9823,180800.0
2013-10-03 09:45:00,30.68,30.69,30.61,30.62,91000.0,23.9823,23.9901,23.9276,23.9354,91000.0
2013-10-03 09:50:00,30.61,30.64,30.6,30.62,114200.0,23.9276,23.951,23.9198,23.9354,114200.0
2013-10-03 09:55:00,30.63,30.65,30.6,30.65,63100.0,23.9432,23.9588,23.9198,23.9588,63100.0
2013-10-03 10:00:00,30.65,30.65,30.55,30.58,161600.0,23.9588,23.9588,23.8807,23.9041,161600.0
2013-10-03 10:05:00,30.58,30.63,30.55,30.63,61600.0,23.9041,23.9432,23.8807,23.9432,61600.0
2013-10-03 10:10:00,30.62,30.63,30.57,30.57,121400.0,23.9354,23.9432,23.8963,23.8963,121400.0
2013-10-03 10:15:00,30.57,30.6,30.57,30.6,56000.0,23.8963,23.9198,23.8963,23.9198,56000.0
2013-10-03 10:20:00,30.59,30.61,30.49,30.49,147900.0,23.9119,23.9276,23.8338,23.8338,147900.0
2013-10-03 10:25:00,30.49,30.58,30.48,30.58,96100.0,23.8338,23.9041,23.8259,23.9041,96100.0
2013-10-03 10:30:00,30.57,30.59,30.54,30.59,111700.0,23.8963,23.9119,23.8729,23.9119,111700.0
2013-10-03 10:35:00,30.59,30.6,30.56,30.6,91100.0,23.9119,23.9198,23.8885,23.9198,91100.0
2013-10-03 10:40:00,30.59,30.6,30.53,30.53,98000.0,23.9119,23.9198,23.865,23.865,98000.0
2013-10-03 10:45:00,30.53,30.53,30.48,30.5,106700.0,23.865,23.865,23.8259,23.8416,106700.0
2013-10-03 10:50:00,30.5,30.54,30.48,30.54,92900.0,23.8416,23.8729,23.8259,23.8729,92900.0
2013-10-03 10:55:00,30.54,30.59,30.54,30.58,66600.0,23.8729,23.9119,23.8729,23.9041,66600.0
2013-10-03 11:00:00,30.58,30.59,30.54,30.59,76900.0,23.9041,23.9119,23.8729,23.9119,76900.0
2013-10-03 11:05:00,30.59,30.64,30.59,30.59,143200.0,23.9119,23.951,23.9119,23.9119,143200.0
2013-10-03 11:10:00,30.59,30.62,30.53,30.53,56300.0,23.9119,23.9354,23.865,23.865,56300.0
2013-10-03 11:15:00,30.52,30.54,30.51,30.53,53500.0,23.8572,23.8729,23.8494,23.865,53500.0
2013-10-03 11:20:00,30.52,30.55,30.51,30.54,46700.0,23.8572,23.8807,23.8494,23.8729,46700.0
2013-10-03 11:25:00,30.54,30.54,30.47,30.48,77700.0,23.8729,23.8729,23.8181,23.8259,77700.0
2013-10-03 11:30:00,30.48,30.53,30.47,30.52,70300.0,23.8259,23.865,23.8181,23.8572,70300.0
2013-10-03 11:35:00,30.52,30.55,30.49,30.55,103500.0,23.8572,23.8807,23.8338,23.8807,103500.0
2013-10-03 11:40:00,30.54,30.55,30.49,30.5,162500.0,23.8729,23.8807,23.8338,23.8416,162500.0
2013-10-03 11:45:00,30.51,30.52,30.47,30.5,79500.0,23.8494,23.8572,23.8181,23.8416,79500.0
2013-10-03 11:50:00,30.5,30.52,30.48,30.51,65700.0,23.8416,23.8572,23.8259,23.8494,65700.0
2013-10-03 11:55:00,30.51,30.51,30.43,30.45,75200.0,23.8494,23.8494,23.7869,23.8025,75200.0
2013-10-03 12:00:00,30.46,30.47,30.42,30.44,70700.0,23.8103,23.8181,23.779,23.7947,70700.0
2013-10-03 12:05:00,30.44,30.48,30.43,30.48,53500.0,23.7947,23.8259,23.7869,23.8259,53500.0
2013-10-03 12:10:00,30.48,30.5,30.39,30.39,149400.0,23.8259,23.8416,23.7556,23.7556,149400.0
2013-10-03 12:15:00,30.39,30.41,30.34,30.39,141800.0,23.7556,23.7712,23.7165,23.7556,141800.0
2013-10-03 12:20:00,30.39,30.4,30.34,30.36,108300.0,23.7556,23.7634,23.7165,23.7321,108300.0
2013-10-03 12:25:00,30.36,30.45,30.36,30.45,65600.0,23.7321,23.8025,23.7321,23.8025,65600.0
2013-10-03 12:30:00,30.45,30.48,30.43,30.44,79800.0,23.8025,23.8259,23.7869,23.7947,79800.0
2013-10-03 12:35:00,30.45,30.48,30.4,30.4,61000.0,23.8025,23.8259,23.7634,23.7634,61000.0
2013-10-03 12:40:00,30.4,30.41,30.35,30.39,81600.0,23.7634,23.7712,23.7243,23.7556,81600.0
2013-10-03 12:45:00,30.39,30.48,30.39,30.46,75000.0,23.7556,23.8259,23.7556,23.8103,75000.0
2013-10-03 12:50:00,30.47,30.5,30.44,30.48,77700.0,23.8181,23.8416,23.7947,23.8259,77700.0
2013-10-03 12:55:00,30.48,30.5,30.48,30.49,14800.0,23.8259,23.8416,23.8259,23.8338,14800.0
2013-10-03 13:00:00,30.49,30.51,30.46,30.51,49400.0,23.8338,23.8494,23.8103,23.8494,49400.0
2013-10-03 13:05:00,30.51,30.53,30.51,30.52,53300.0,23.8494,23.865,23.8494,23.8572,53300.0
2013-10-03 13:10:00,30.52,30.52,30.48,30.49,45500.0,23.8572,23.8572,23.8259,23.8338,45500.0
2013-10-03 13:15:00,30.49,30.51,30.44,30.5,112700.0,23.8338,23.8494,23.7947,23.8416,112700.0
2013-10-03 13:20:00,30.49,30.54,30.49,30.52,43600.0,23.8338,23.8729,23.8338,23.8572,43600.0
2013-10-03 13:25:00,30.53,30.58,30.53,30.57,67200.0,23.865,23.9041,23.865,23.8963,67200.0
2013-10-03 13:30:00,30.58,30.61,30.57,30.61,79000.0,23.9041,23.9276,23.8963,23.9276,79000.0
2013-10-03 13:35:00,30.6,30.63,30.59,30.59,82300.0,23.9198,23.9432,23.9119,23.9119,82300.0
2013-10-03 13:40:00,30.59,30.63,30.59,30.63,42000.0,23.9119,23.9432,23.9119,23.9432,42000.0
2013-10-03 13:45:00,30.63,30.64,30.62,30.64,53400.0,23.9432,23.951,23.9354,23.951,53400.0
2013-10-03 13:50:00,30.64,30.64,30.6,30.6,59900.0,23.951,23.951,23.9198,23.9198,59900.0
2013-10-03 13:55:00,30.6,30.65,30.59,30.64,76200.0,23.9198,23.9588,23.9119,23.951,76200.0
2013-10-03 14:00:00,30.64,30.64,30.63,30.63,38700.0,23.951,23.951,23.9432,23.9432,38700.0
2013-10-03 14:05:00,30.64,30.64,30.61,30.62,51900.0,23.951,23.951,23.9276,23.9354,51900.0
2013-10-03 14:10:00,30.63,30.65,30.62,30.63,55300.0,23.9432,23.9588,23.9354,23.9432,55300.0
2013-10-03 14:15:00,30.64,30.65,30.61,30.61,69800.0,23.951,23.9588,23.9276,23.9276,69800.0
2013-10-03 14:20:00,30.62,30.62,30.46,30.48,197200.0,23.9354,23.9354,23.8103,23.8259,197200.0
2013-10-03 14:25:00,30.47,30.59,30.47,30.59,60400.0,23.8181,23.9119,23.8181,23.9119,60400.0
2013-10-03 14:30:00,30.59,30.59,30.56,30.56,65000.0,23.9119,23.9119,23.8885,23.8885,65000.0
2013-10-03 14:35:00,30.56,30.59,30.55,30.58,55900.0,23.8885,23.9119,23.8807,23.9041,55900.0
2013-10-03 14:40:00,30.58,30.63,30.58,30.61,43800.0,23.9041,23.9432,23.9041,23.9276,43800.0
2013-10-03 14:45:00,30.61,30.62,30.58,30.59,57200.0,23.9276,23.9354,23.9041,23.9119,57200.0
2013-10-03 14:50:00,30.6,30.65,30.6,30.62,71400.0,23.9198,23.9588,23.9198,23.9354,71400.0
2013-10-03 14:55:00,30.62,30.64,30.59,30.6,56500.0,23.9354,23.951,23.9119,23.9198,56500.0
2013-10-03 15:00:00,30.59,30.6,30.55,30.59,75900.0,23.9119,23.9198,23.8807,23.9119,75900.0
2013-10-03 15:05:00,30.6,30.62,30.57,30.57,70000.0,23.9198,23.9354,23.8963,23.8963,70000.0
2013-10-03 15:10:00,30.57,30.59,30.55,30.55,79600.0,23.8963,23.9119,23.8807,23.8807,79600.0
2013-10-03 15:15:00,30.55,30.57,30.53,30.56,65700.0,23.8807,23.8963,23.865,23.8885,65700.0
2013-10-03 15:20:00,30.56,30.59,30.51,30.53,105700.0,23.8885,23.9119,23.8494,23.865,105700.0
2013-10-03 15:25:00,30.53,30.6,30.53,30.6,66300.0,23.865,23.9198,23.865,23.9198,66300.0
2013-10-03 15:30:00,30.6,30.6,30.58,30.59,87100.0,23.9198,23.9198,23.9041,23.9119,87100.0
2013-10-03 15:35:00,30.59,30.62,30.58,30.61,91900.0,23.9119,23.9354,23.9041,23.9276,91900.0
2013-10-03 15:40:00,30.62,30.62,30.58,30.6,141900.0,23.9354,23.9354,23.9041,23.9198,141900.0
2013-10-03 15:45:00,30.6,30.6,30.53,30.55,128400.0,23.9198,23.9198,23.865,23.8807,128400.0
2013-10-03 15:50:00,30.55,30.57,30.53,30.57,169600.0,23.8807,23.8963,23.865,23.8963,169600.0
2013-10-03 15:55:00,30.57,30.58,30.5,30.55,400200.0,23.8963,23.9041,23.8416,23.8807,400200.0
2013-10-04 09:30:00,30.48,30.7,30.48,30.69,264000.0,23.8259,23.9979,23.8259,23.9901,264000.0
2013-10-04 09:35:00,30.69,30.74,30.66,30.72,175000.0,23.9901,24.0292,23.9667,24.0136,175000.0
2013-10-04 09:40:00,30.72,30.81,30.7,30.77,237500.0,24.0136,24.0839,23.9979,24.0526,237500.0
2013-10-04 09:45:00,30.77,31.04,30.76,31.03,405000.0,24.0526,24.2637,24.0448,24.2559,405000.0
2013-10-04 09:50:00,31.03,31.12,30.98,31.08,231700.0,24.2559,24.3262,24.2168,24.295,231700.0
2013-10-04 09:55:00,31.09,31.13,31.01,31.01,185400.0,24.3028,24.334,24.2402,24.2402,185400.0
2013-10-04 10:00:00,31.01,31.03,30.93,30.99,146900.0,24.2402,24.2559,24.1777,24.2246,146900.0
2013-10-04 10:05:00,30.97,31.03,30.97,31.02,90500.0,24.209,24.2559,24.209,24.2481,90500.0
2013-10-04 10:10:00,31.03,31.05,30.95,31.0,114400.0,24.2559,24.2715,24.1933,24.2324,114400.0
2013-10-04 10:15:00,31.0,31.03,30.97,31.01,90200.0,24.2324,24.2559,24.209,24.2402,90200.0
2013-10-04 10:20:00,31.02,31.03,30.96,30.97,116000.0,24.2481,24.2559,24.2012,24.209,116000.0
2013-10-04 10:25:00,30.97,30.97,30.88,30.9,77200.0,24.209,24.209,24.1386,24.1543,77200.0
2013-10-04 10:30:00,30.89,30.91,30.84,30.9,80000.0,24.1464,24.1621,24.1074,24.1543,80000.0
2013-10-04 10:35:00,30.89,30.91,30.84,30.84,87900.0,24.1464,24.1621,24.1074,24.1074,87900.0
2013-10-04 10:40:00,30.85,30.86,30.78,30.78,133900.0,24.1152,24.123,24.0605,24.0605,133900.0
2013-10-04 10:45:00,30.79,30.88,30.77,30.88,55400.0,24.0683,24.1386,24.0526,24.1386,55400.0
2013-10-04 10:50:00,30.87,30.88,30.82,30.82,53100.0,24.1308,24.1386,24.0917,24.0917,53100.0
2013-10-04 10:55:00,30.82,30.82,30.78,30.82,52800.0,24.0917,24.0917,24.0605,24.0917,52800.0
2013-10-04 11:00:00,30.82,30.83,30.79,30.8,41100.0,24.0917,24.0995,24.0683,24.0761,41100.0
2013-10-04 11:05:00,30.8,30.83,30.74,30.77,64100.0,24.0761,24.0995,24.0292,24.0526,64100.0
2013-10-04 11:10:00,30.76,30.8,30.76,30.77,48000.0,24.0448,24.0761,24.0448,24.0526,48000.0
2013-10-04 11:15:00,30.78,30.81,30.73,30.81,45000.0,24.0605,24.0839,24.0214,24.0839,45000.0
2013-10-04 11:20:00,30.81,30.82,30.8,30.8,54100.0,24.0839,24.0917,24.0761,24.0761,54100.0
2013-10-04 11:25:00,30.8,30.81,30.74,30.74,50200.0,24.0761,24.0839,24.0292,24.0292,50200.0
2013-10-04 11:30:00,30.74,30.76,30.73,30.75,75300.0,24.0292,24.0448,24.0214,24.037,75300.0
2013-10-04 11:35:00,30.74,30.75,30.69,30.69,73400.0,24.0292,24.037,23.9901,23.9901,73400.0
2013-10-04 11:40:00,30.7,30.73,30.7,30.72,75500.0,23.9979,24.0214,23.9979,24.0136,75500.0
2013-10-04 11:45:00,30.72,30.8,30.71,30.79,82600.0,24.0136,24.0761,24.0057,24.0683,82600.0
2013-10-04 11:50:00,30.8,30.84,30.8,30.83,39800.0,24.0761,24.1074,24.0761,24.0995,39800.0
2013-10-04 11:55:00,30.83,30.86,30.82,30.85,30900.0,24.0995,24.123,24.0917,24.1152,30900.0
2013-10-04 12:00:00,30.85,30.86,30.8,30.8,41500.0,24.1152,24.123,24.0761,24.0761,41500.0
2013-10-04 12:05:00,30.8,30.83,30.8,30.83,26000.0,24.0761,24.0995,24.0761,24.0995,26000.0
2013-10-04 12:10:00,30.83,30.88,30.82,30.88,35700.0,24.0995,24.1386,24.0917,24.1386,35700.0
2013-10-04 12:15:00,30.88,30.9,30.86,30.88,197300.0,24.1386,24.1543,24.123,24.1386,197300.0
2013-10-04 12:20:00,30.88,30.92,30.87,30.88,59600.0,24.1386,24.1699,24.1308,24.1386,59600.0
2013-10-04 12:25:00,30.88,30.92,30.86,30.9,76600.0,24.1386,24.1699,24.123,24.1543,76600.0
2013-10-04 12:30:00,30.9,30.9,30.88,30.89,44400.0,24.1543,24.1543,24.1386,24.1464,44400.0
2013-10-04 12:35:00,30.89,30.9,30.85,30.86,75200.0,24.1464,24.1543,24.1152,24.123,75200.0
2013-10-04 12:40:00,30.86,30.91,30.86,30.91,50800.0,24.123,24.1621,24.123,24.1621,50800.0
2013-10-04 12:45:00,30.91,30.94,30.9,30.94,161300.0,24.1621,24.1855,24.1543,24.1855,161300.0
2013-10-04 12:50:00,30.93,30.94,30.92,30.92,33200.0,24.1777,24.1855,24.1699,24.1699,33200.0
2013-10-04 12:55:00,30.92,30.94,30.91,30.93,43700.0,24.1699,24.1855,24.1621,24.1777,43700.0
2013-10-04 13:00:00,30.93,30.94,30.91,30.91,67100.0,24.1777,24.1855,24.1621,24.1621,67100.0
2013-10-04 13:05:00,30.91,30.93,30.91,30.92,65400.0,24.1621,24.1777,24.1621,24.1699,65400.0
2013-10-04 13:10:00,30.92,30.92,30.91,30.91,58800.0,24.1699,24.1699,24.1621,24.1621,58800.0
2013-10-04 13:15:00,30.91,30.94,30.91,30.94,51000.0,24.1621,24.1855,24.1621,24.1855,51000.0
2013-10-04 13:20:00,30.94,30.94,30.9,30.91,33400.0,24.1855,24.1855,24.1543,24.1621,33400.0
2013-10-04 13:25:00,30.91,30.91,30.89,30.9,38200.0,24.1621,24.1621,24.1464,24.1543,38200.0
2013-10-04 13:30:00,30.9,30.9,30.85,30.86,79900.0,24.1543,24.1543,24.1152,24.123,79900.0
2013-10-04 13:35:00,30.86,30.9,30.86,30.9,36400.0,24.123,24.1543,24.123,24.1543,36400.0
2013-10-04 13:40:00,30.9,30.9,30.88,30.89,19100.0,24.1543,24.1543,24.1386,24.1464,19100.0
2013-10-04 13:45:00,30.89,30.89,30.83,30.83,38100.0,24.1464,24.1464,24.0995,24.0995,38100.0
2013-10-04 13:50:00,30.83,30.85,30.83,30.84,30100.0,24.0995,24.1152,24.0995,24.1074,30100.0
2013-10-04 13:55:00,30.85,30.85,30.83,30.85,45300.0,24.1152,24.1152,24.0995,24.1152,45300.0
2013-10-04 14:00:00,30.85,30.89,30.84,30.87,133900.0,24.1152,24.1464,24.1074,24.1308,133900.0
2013-10-04 14:05:00,30.89,30.89,30.85,30.86,130300.0,24.1464,24.1464,24.1152,24.123,130300.0
2013-10-04 14:10:00,30.86,30.91,30.86,30.9,52600.0,24.123,24.1621,24.123,24.1543,52600.0
2013-10-04 14:15:00,30.89,30.94,30.89,30.93,78900.0,24.1464,24.1855,24.1464,24.1777,78900.0
2013-10-04 14:20:00,30.92,30.93,30.9,30.91,63000.0,24.1699,24.1777,24.1543,24.1621,63000.0
2013-10-04 14:25:00,30.92,30.96,30.92,30.95,48400.0,24.1699,24.2012,24.1699,24.1933,48400.0
2013-10-04 14:30:00,30.96,30.97,30.93,30.94,95400.0,24.2012,24.209,24.1777,24.1855,95400.0
2013-10-04 14:35:00,30.94,30.95,30.91,30.92,37900.0,24.1855,24.1933,24.1621,24.1699,37900.0
2013-10-04 14:40:00,30.93,30.93,30.89,30.91,42000.0,24.1777,24.1777,24.1464,24.1621,42000.0
2013-10-04 14:45:00,30.91,30.94,30.9,30.94,33700.0,24.1621,24.1855,24.1543,24.1855,33700.0
2013-10-04 14:50:00,30.94,30.98,30.94,30.98,66300.0,24.1855,24.2168,24.1855,24.2168,66300.0
2013-10-04 14:55:00,30.98,30.98,30.92,30.94,96500.0,24.2168,24.2168,24.1699,24.1855,96500.0
2013-10-04 15:00:00,30.93,30.94,30.92,30.93,28800.0,24.1777,24.1855,24.1699,24.1777,28800.0
2013-10-04 15:05:00,30.92,30.93,30.9,30.91,115400.0,24.1699,24.1777,24.1543,24.1621,115400.0
2013-10-04 15:10:00,30.91,30.92,30.9,30.92,35800.0,24.1621,24.1699,24.1543,24.1699,35800.0
2013-10-04 15:15:00,30.92,30.92,30.87,30.88,170700.0,24.1699,24.1699,24.1308,24.1386,170700.0
2013-10-04 15:20:00,30.87,30.88,30.84,30.85,81500.0,24.1308,24.1386,24.1074,24.1152,81500.0
2013-10-04 15:25:00,30.85,30.86,30.84,30.84,107400.0,24.1152,24.123,24.1074,24.1074,107400.0
2013-10-04 15:30:00,30.85,30.85,30.8,30.82,118000.0,24.1152,24.1152,24.0761,24.0917,118000.0
2013-10-04 15:35:00,30.83,30.86,30.82,30.85,77400.0,24.0995,24.123,24.0917,24.1152,77400.0
2013-10-04 15:40:00,30.85,30.85,30.82,30.82,72800.0,24.1152,24.1152,24.0917,24.0917,72800.0
2013-10-04 15:45:00,30.82,30.9,30.82,30.9,117400.0,24.0917,24.1543,24.0917,24.1543,117400.0
2013-10-04 15:50:00,30.9,30.92,30.83,30.83,182700.0,24.1543,24.1699,24.0995,24.0995,182700.0
2013-10-04 15:55:00,30.83,30.87,30.81,30.85,352000.0,24.0995,24.1308,24.0839,24.1152,352000.0
2013-10-07 09:30:00,30.48,30.6,30.33,30.55,282100.0,23.8259,23.9198,23.7087,23.8807,282100.0
2013-10-07 09:35:00,30.56,30.66,30.52,30.63,83800.0,23.8885,23.9667,23.8572,23.9432,83800.0
2013-10-07 09:40:00,30.63,30.75,30.58,30.73,128000.0,23.9432,24.037,23.9041,24.0214,128000.0
2013-10-07 09:45:00,30.73,30.8,30.69,30.71,106500.0,24.0214,24.0761,23.9901,24.0057,106500.0
2013-10-07 09:50:00,30.72,30.86,30.71,30.76,122400.0,24.0136,24.123,24.0057,24.0448,122400.0
2013-10-07 09:55:00,30.75,30.75,30.62,30.67,76400.0,24.037,24.037,23.9354,23.9745,76400.0
2013-10-07 10:00:00,30.67,30.73,30.64,30.66,78800.0,23.9745,24.0214,23.951,23.9667,78800.0
2013-10-07 10:05:00,30.67,30.82,30.64,30.82,89600.0,23.9745,24.0917,23.951,24.0917,89600.0
2013-10-07 10:10:00,30.82,30.83,30.73,30.78,66900.0,24.0917,24.0995,24.0214,24.0605,66900.0
2013-10-07 10:15:00,30.79,30.8,30.74,30.74,35500.0,24.0683,24.0761,24.0292,24.0292,35500.0
2013-10-07 10:20:00,30.75,30.8,30.73,30.75,65700.0,24.037,24.0761,24.0214,24.037,65700.0
2013-10-07 10:25:00,30.74,30.8,30.74,30.8,41500.0,24.0292,24.0761,24.0292,24.0761,41500.0
2013-10-07 10:30:00,30.8,30.86,30.76,30.76,76600.0,24.0761,24.123,24.0448,24.0448,76600.0
2013-10-07 10:35:00,30.77,30.84,30.77,30.79,51200.0,24.0526,24.1074,24.0526,24.0683,51200.0
2013-10-07 10:40:00,30.79,30.85,30.79,30.83,50500.0,24.0683,24.1152,24.0683,24.0995,50500.0
2013-10-07 10:45:00,30.84,30.84,30.81,30.83,26500.0,24.1074,24.1074,24.0839,24.0995,26500.0
2013-10-07 10:50:00,30.84,30.89,30.83,30.87,33400.0,24.1074,24.1464,24.0995,24.1308,33400.0
2013-10-07 10:55:00,30.87,30.88,30.84,30.85,38400.0,24.1308,24.1386,24.1074,24.1152,38400.0
2013-10-07 11:00:00,30.84,30.86,30.79,30.82,50900.0,24.1074,24.123,24.0683,24.0917,50900.0
2013-10-07 11:05:00,30.81,30.82,30.77,30.8,79000.0,24.0839,24.0917,24.0526,24.0761,79000.0
2013-10-07 11:10:00,30.8,30.86,30.8,30.82,47300.0,24.0761,24.123,24.0761,24.0917,47300.0
2013-10-07 11:15:00,30.82,30.82,30.75,30.75,39000.0,24.0917,24.0917,24.037,24.037,39000.0
2013-10-07 11:20:00,30.76,30.82,30.75,30.81,38700.0,24.0448,24.0917,24.037,24.0839,38700.0
2013-10-07 11:25:00,30.81,30.83,30.8,30.8,25300.0,24.0839,24.0995,24.0761,24.0761,25300.0
2013-10-07 11:30:00,30.8,30.88,30.8,30.87,32800.0,24.0761,24.1386,24.0761,24.1308,32800.0
2013-10-07 11:35:00,30.88,30.91,30.83,30.83,50300.0,24.1386,24.1621,24.0995,24.0995,50300.0
2013-10-07 11:40:00,30.83,30.84,30.81,30.83,56500.0,24.0995,24.1074,24.0839,24.0995,56500.0
2013-10-07 11:45:00,30.83,30.87,30.83,30.86,47400.0,24.0995,24.1308,24.0995,24.123,47400.0
2013-10-07 11:50:00,30.86,30.89,30.8,30.8,39300.0,24.123,24.1464,24.0761,24.0761,39300.0
2013-10-07 11:55:00,30.8,30.83,30.8,30.81,29100.0,24.0761,24.0995,24.0761,24.0839,29100.0
2013-10-07 12:00:00,30.81,30.81,30.77,30.77,33600.0,24.0839,24.0839,24.0526,24.0526,33600.0
2013-10-07 12:05:00,30.78,30.82,30.76,30.8,43600.0,24.0605,24.0917,24.0448,24.0761,43600.0
2013-10-07 12:10:00,30.8,30.8,30.78,30.78,29800.0,24.0761,24.0761,24.0605,24.0605,29800.0
2013-10-07 12:15:00,30.79,30.82,30.78,30.82,22600.0,24.0683,24.0917,24.0605,24.0917,22600.0
2013-10-07 12:20:00,30.82,30.83,30.8,30.83,40000.0,24.0917,24.0995,24.0761,24.0995,40000.0
2013-10-07 12:25:00,30.83,30.83,30.73,30.74,81600.0,24.0995,24.0995,24.0214,24.0292,81600.0
2013-10-07 12:30:00,30.75,30.76,30.7,30.76,54800.0,24.037,24.0448,23.9979,24.0448,54800.0
2013-10-07 12:35:00,30.76,30.78,30.75,30.77,27400.0,24.0448,24.0605,24.037,24.0526,27400.0
2013-10-07 12:40:00,30.77,30.8,30.76,30.79,32500.0,24.0526,24.0761,24.0448,24.0683,32500.0
2013-10-07 12:45:00,30.79,30.8,30.77,30.77,18300.0,24.0683,24.0761,24.0526,24.0526,18300.0
2013-10-07 12:50:00,30.77,30.81,30.77,30.8,25700.0,24.0526,24.0839,24.0526,24.0761,25700.0
2013-10-07 12:55:00,30.79,30.8,30.71,30.74,60400.0,24.0683,24.0761,24.0057,24.0292,60400.0
2013-10-07 13:00:00,30.75,30.78,30.74,30.75,27900.0,24.037,24.0605,24.0292,24.037,27900.0
2013-10-07 13:05:00,30.75,30.76,30.72,30.74,34400.0,24.037,24.0448,24.0136,24.0292,34400.0
2013-10-07 13:10:00,30.74,30.79,30.74,30.79,69900.0,24.0292,24.0683,24.0292,24.0683,69900.0
2013-10-07 13:15:00,30.78,30.79,30.75,30.76,51100.0,24.0605,24.0683,24.037,24.0448,51100.0
2013-10-07 13:20:00,30.76,30.76,30.75,30.76,8800.0,24.0448,24.0448,24.037,24.0448,8800.0
2013-10-07 13:25:00,30.76,30.76,30.72,30.74,19400.0,24.0448,24.0448,24.0136,24.0292,19400.0
2013-10-07 13:30:00,30.74,30.77,30.71,30.72,34300.0,24.0292,24.0526,24.0057,24.0136,34300.0
2013-10-07 13:35:00,30.72,30.73,30.7,30.71,35500.0,24.0136,24.0214,23.9979,24.0057,35500.0
2013-10-07 13:40:00,30.71,30.76,30.71,30.76,51800.0,24.0057,24.0448,24.0057,24.0448,51800.0
2013-10-07 13:45:00,30.76,30.79,30.75,30.79,29700.0,24.0448,24.0683,24.037,24.0683,29700.0
2013-10-07 13:50:00,30.79,30.79,30.77,30.78,25500.0,24.0683,24.0683,24.0526,24.0605,25500.0
2013-10-07 13:55:00,30.78,30.84,30.78,30.83,76300.0,24.0605,24.1074,24.0605,24.0995,76300.0
2013-10-07 14:00:00,30.83,30.87,30.82,30.82,75100.0,24.0995,24.1308,24.0917,24.0917,75100.0
2013-10-07 14:05:00,30.83,30.83,30.78,30.79,49500.0,24.0995,24.0995,24.0605,24.0683,49500.0
2013-10-07 14:10:00,30.79,30.82,30.77,30.78,31500.0,24.0683,24.0917,24.0526,24.0605,31500.0
2013-10-07 14:15:00,30.78,30.83,30.77,30.83,72800.0,24.0605,24.0995,24.0526,24.0995,72800.0
2013-10-07 14:20:00,30.83,30.84,30.8,30.81,34700.0,24.0995,24.1074,24.0761,24.0839,34700.0
2013-10-07 14:25:00,30.82,30.85,30.79,30.84,98300.0,24.0917,24.1152,24.0683,24.1074,98300.0
2013-10-07 14:30:00,30.84,30.87,30.83,30.87,43100.0,24.1074,24.1308,24.0995,24.1308,43100.0
2013-10-07 14:35:00,30.88,30.91,30.87,30.9,110000.0,24.1386,24.1621,24.1308,24.1543,110000.0
2013-10-07 14:40:00,30.9,30.9,30.85,30.85,91200.0,24.1543,24.1543,24.1152,24.1152,91200.0
2013-10-07 14:45:00,30.85,30.89,30.84,30.88,33100.0,24.1152,24.1464,24.1074,24.1386,33100.0
2013-10-07 14:50:00,30.88,30.88,30.83,30.87,62300.0,24.1386,24.1386,24.0995,24.1308,62300.0
2013-10-07 14:55:00,30.86,30.91,30.86,30.9,38400.0,24.123,24.1621,24.123,24.1543,38400.0
2013-10-07 15:00:00,30.9,30.91,30.87,30.89,43300.0,24.1543,24.1621,24.1308,24.1464,43300.0
2013-10-07 15:05:00,30.88,30.89,30.85,30.87,30000.0,24.1386,24.1464,24.1152,24.1308,30000.0
2013-10-07 15:10:00,30.87,30.89,30.86,30.89,75500.0,24.1308,24.1464,24.123,24.1464,75500.0
2013-10-07 15:15:00,30.88,30.91,30.87,30.9,57700.0,24.1386,24.1621,24.1308,24.1543,57700.0
2013-10-07 15:20:00,30.9,30.9,30.83,30.84,65300.0,24.1543,24.1543,24.0995,24.1074,65300.0
2013-10-07 15:25:00,30.84,30.85,30.82,30.83,99100.0,24.1074,24.1152,24.0917,24.0995,99100.0
2013-10-07 15:30:00,30.83,30.85,30.82,30.85,104600.0,24.0995,24.1152,24.0917,24.1152,104600.0
2013-10-07 15:35:00,30.85,30.85,30.8,30.81,113300.0,24.1152,24.1152,24.0761,24.0839,113300.0
2013-10-07 15:40:00,30.81,30.84,30.79,30.83,98200.0,24.0839,24.1074,24.0683,24.0995,98200.0
2013-10-07 15:45:00,30.82,30.83,30.77,30.81,184200.0,24.0917,24.0995,24.0526,24.0839,184200.0
2013-10-07 15:50:00,30.8,30.82,30.77,30.79,215100.0,24.0761,24.0917,24.0526,24.0683,215100.0
2013-10-07 15:55:00,30.79,30.82,30.74,30.77,360700.0,24.0683,24.0917,24.0292,24.0526,360700.0
2013-10-08 09:30:00,30.79,30.85,30.7,30.78,182200.0,24.0683,24.1152,23.9979,24.0605,182200.0
2013-10-08 09:35:00,30.78,30.83,30.75,30.81,111300.0,24.0605,24.0995,24.037,24.0839,111300.0
2013-10-08 09:40:00,30.8,30.86,30.79,30.82,183900.0,24.0761,24.123,24.0683,24.0917,183900.0
2013-10-08 09:45:00,30.82,30.88,30.82,30.86,200100.0,24.0917,24.1386,24.0917,24.123,200100.0
2013-10-08 09:50:00,30.86,30.89,30.79,30.89,136900.0,24.123,24.1464,24.0683,24.1464,136900.0
2013-10-08 09:55:00,30.9,30.95,30.85,30.92,140900.0,24.1543,24.1933,24.1152,24.1699,140900.0
2013-10-08 10:00:00,30.93,30.93,30.85,30.89,120100.0,24.1777,24.1777,24.1152,24.1464,120100.0
2013-10-08 10:05:00,30.89,30.93,30.87,30.89,59400.0,24.1464,24.1777,24.1308,24.1464,59400.0
2013-10-08 10:10:00,30.9,30.94,30.88,30.91,63700.0,24.1543,24.1855,24.1386,24.1621,63700.0
2013-10-08 10:15:00,30.9,31.02,30.9,31.01,159600.0,24.1543,24.2481,24.1543,24.2402,159600.0
2013-10-08 10:20:00,31.0,31.02,30.96,30.99,88800.0,24.2324,24.2481,24.2012,24.2246,88800.0
2013-10-08 10:25:00,30.99,31.03,30.99,31.03,74000.0,24.2246,24.2559,24.2246,24.2559,74000.0
2013-10-08 10:30:00,31.03,31.05,31.0,31.02,42800.0,24.2559,24.2715,24.2324,24.2481,42800.0
2013-10-08 10:35:00,31.02,31.05,31.0,31.02,52100.0,24.2481,24.2715,24.2324,24.2481,52100.0
2013-10-08 10:40:00,31.02,31.05,30.99,31.04,68700.0,24.2481,24.2715,24.2246,24.2637,68700.0
2013-10-08 10:45:00,31.04,31.05,30.96,30.96,78500.0,24.2637,24.2715,24.2012,24.2012,78500.0
2013-10-08 10:50:00,30.96,30.97,30.9,30.95,121500.0,24.2012,24.209,24.1543,24.1933,121500.0
2013-10-08 10:55:00,30.95,30.98,30.93,30.97,66900.0,24.1933,24.2168,24.1777,24.209,66900.0
2013-10-08 11:00:00,30.96,30.96,30.89,30.91,53800.0,24.2012,24.2012,24.1464,24.1621,53800.0
2013-10-08 11:05:00,30.91,31.0,30.9,30.99,107100.0,24.1621,24.2324,24.1543,24.2246,107100.0
2013-10-08 11:10:00,30.98,31.03,30.98,31.02,87900.0,24.2168,24.2559,24.2168,24.2481,87900.0
2013-10-08 11:15:00,31.02,31.02,30.91,30.94,74600.0,24.2481,24.2481,24.1621,24.1855,74600.0
2013-10-08 11:20:00,30.94,30.98,30.93,30.98,69000.0,24.1855,24.2168,24.1777,24.2168,69000.0
2013-10-08 11:25:00,30.97,31.01,30.96,31.0,93500.0,24.209,24.2402,24.2012,24.2324,93500.0
2013-10-08 11:30:00,31.0,31.04,30.98,31.0,110800.0,24.2324,24.2637,24.2168,24.2324,110800.0
2013-10-08 11:35:00,31.0,31.03,30.95,30.97,77900.0,24.2324,24.2559,24.1933,24.209,77900.0
2013-10-08 11:40:00,30.96,30.99,30.94,30.94,43300.0,24.2012,24.2246,24.1855,24.1855,43300.0
2013-10-08 11:45:00,30.93,30.96,30.93,30.95,94800.0,24.1777,24.2012,24.1777,24.1933,94800.0
2013-10-08 11:50:00,30.95,30.99,30.95,30.99,59300.0,24.1933,24.2246,24.1933,24.2246,59300.0
2013-10-08 11:55:00,30.98,30.99,30.95,30.96,46500.0,24.2168,24.2246,24.1933,24.2012,46500.0
2013-10-08 12:00:00,30.97,30.98,30.93,30.95,60900.0,24.209,24.2168,24.1777,24.1933,60900.0
2013-10-08 12:05:00,30.95,30.95,30.9,30.93,55500.0,24.1933,24.1933,24.1543,24.1777,55500.0
2013-10-08 12:10:00,30.93,30.94,30.91,30.93,49700.0,24.1777,24.1855,24.1621,24.1777,49700.0
2013-10-08 12:15:00,30.94,30.94,30.9,30.92,46500.0,24.1855,24.1855,24.1543,24.1699,46500.0
2013-10-08 12:20:00,30.91,30.92,30.9,30.91,61500.0,24.1621,24.1699,24.1543,24.1621,61500.0
2013-10-08 12:25:00,30.9,30.93,30.88,30.93,77700.0,24.1543,24.1777,24.1386,24.1777,77700.0
2013-10-08 12:30:00,30.92,30.93,30.87,30.87,62900.0,24.1699,24.1777,24.1308,24.1308,62900.0
2013-10-08 12:35:00,30.88,30.95,30.87,30.93,140600.0,24.1386,24.1933,24.1308,24.1777,140600.0
2013-10-08 12:40:00,30.93,30.94,30.9,30.93,57700.0,24.1777,24.1855,24.1543,24.1777,57700.0
2013-10-08 12:45:00,30.93,30.98,30.93,30.98,69500.0,24.1777,24.2168,24.1777,24.2168,69500.0
2013-10-08 12:50:00,30.98,30.98,30.92,30.93,50900.0,24.2168,24.2168,24.1699,24.1777,50900.0
2013-10-08 12:55:00,30.93,30.95,30.93,30.95,53500.0,24.1777,24.1933,24.1777,24.1933,53500.0
2013-10-08 13:00:00,30.95,30.96,30.93,30.93,46900.0,24.1933,24.2012,24.1777,24.1777,46900.0
2013-10-08 13:05:00,30.93,30.94,30.89,30.91,72900.0,24.1777,24.1855,24.1464,24.1621,72900.0
2013-10-08 13:10:00,30.9,30.91,30.88,30.88,52000.0,24.1543,24.1621,24.1386,24.1386,52000.0
2013-10-08 13:15:00,30.89,30.9,30.86,30.87,57200.0,24.1464,24.1543,24.123,24.1308,57200.0
2013-10-08 13:20:00,30.87,30.87,30.85,30.86,38200.0,24.1308,24.1308,24.1152,24.123,38200.0
2013-10-08 13:25:00,30.87,30.94,30.85,30.94,85400.0,24.1308,24.1855,24.1152,24.1855,85400.0
2013-10-08 13:30:00,30.93,30.95,30.9,30.91,59500.0,24.1777,24.1933,24.1543,24.1621,59500.0
2013-10-08 13:35:00,30.92,30.92,30.9,30.9,31300.0,24.1699,24.1699,24.1543,24.1543,31300.0
2013-10-08 13:40:00,30.91,30.91,30.88,30.89,30700.0,24.1621,24.1621,24.1386,24.1464,30700.0
2013-10-08 13:45:00,30.89,30.9,30.88,30.9,63600.0,24.1464,24.1543,24.1386,24.1543,63600.0
2013-10-08 13:50:00,30.9,30.91,30.89,30.9,46400.0,24.1543,24.1621,24.1464,24.1543,46400.0
2013-10-08 13:55:00,30.9,30.92,30.88,30.88,33600.0,24.1543,24.1699,24.1386,24.1386,33600.0
2013-10-08 14:00:00,30.88,30.88,30.83,30.86,75100.0,24.1386,24.1386,24.0995,24.123,75100.0
2013-10-08 14:05:00,30.86,30.88,30.85,30.86,54900.0,24.123,24.1386,24.1152,24.123,54900.0
2013-10-08 14:10:00,30.86,30.88,30.85,30.85,31300.0,24.123,24.1386,24.1152,24.1152,31300.0
2013-10-08 14:15:00,30.86,30.87,30.82,30.83,63800.0,24.123,24.1308,24.0917,24.0995,63800.0
2013-10-08 14:20:00,30.84,30.87,30.8,30.86,49400.0,24.1074,24.1308,24.0761,24.123,49400.0
2013-10-08 14:25:00,30.86,30.89,30.83,30.88,124700.0,24.123,24.1464,24.0995,24.1386,124700.0
2013-10-08 14:30:00,30.87,30.89,30.79,30.79,51100.0,24.1308,24.1464,24.0683,24.0683,51100.0
2013-10-08 14:35:00,30.79,30.8,30.74,30.76,106500.0,24.0683,24.0761,24.0292,24.0448,106500.0
2013-10-08 14:40:00,30.76,30.76,30.71,30.74,109000.0,24.0448,24.0448,24.0057,24.0292,109000.0
2013-10-08 14:45:00,30.73,30.77,30.71,30.75,141400.0,24.0214,24.0526,24.0057,24.037,141400.0
2013-10-08 14:50:00,30.76,30.77,30.73,30.77,89700.0,24.0448,24.0526,24.0214,24.0526,89700.0
2013-10-08 14:55:00,30.76,30.82,30.75,30.79,84700.0,24.0448,24.0917,24.037,24.0683,84700.0
2013-10-08 15:00:00,30.8,30.82,30.78,30.8,92400.0,24.0761,24.0917,24.0605,24.0761,92400.0
2013-10-08 15:05:00,30.8,30.81,30.76,30.76,53700.0,24.0761,24.0839,24.0448,24.0448,53700.0
2013-10-08 15:10:00,30.76,30.77,30.75,30.76,63800.0,24.0448,24.0526,24.037,24.0448,63800.0
2013-10-08 15:15:00,30.77,30.79,30.75,30.79,89800.0,24.0526,24.0683,24.037,24.0683,89800.0
2013-10-08 15:20:00,30.79,30.86,30.78,30.86,131200.0,24.0683,24.123,24.0605,24.123,131200.0
2013-10-08 15:25:00,30.86,30.87,30.85,30.87,83600.0,24.123,24.1308,24.1152,24.1308,83600.0
2013-10-08 15:30:00,30.86,30.87,30.8,30.81,76000.0,24.123,24.1308,24.0761,24.0839,76000.0
2013-10-08 15:35:00,30.81,30.82,30.77,30.82,119200.0,24.0839,24.0917,24.0526,24.0917,119200.0
2013-10-08 15:40:00,30.82,30.84,30.8,30.81,92600.0,24.0917,24.1074,24.0761,24.0839,92600.0
2013-10-08 15:45:00,30.81,30.82,30.76,30.77,104200.0,24.0839,24.0917,24.0448,24.0526,104200.0
2013-10-08 15:50:00,30.77,30.79,30.73,30.73,224600.0,24.0526,24.0683,24.0214,24.0214,224600.0
2013-10-08 15:55:00,30.73,30.76,30.68,30.7,418300.0,24.0214,24.0448,23.9823,23.9979,418300.0
2013-10-09 09:30:00,30.84,30.85,30.66,30.72,186000.0,24.1074,24.1152,23.9667,24.0136,186000.0
2013-10-09 09:35:00,30.72,30.79,30.66,30.71,113000.0,24.0136,24.0683,23.9667,24.0057,113000.0
2013-10-09 09:40:00,30.72,30.78,30.69,30.77,138400.0,24.0136,24.0605,23.9901,24.0526,138400.0
2013-10-09 09:45:00,30.75,30.82,30.73,30.78,172500.0,24.037,24.0917,24.0214,24.0605,172500.0
2013-10-09 09:50:00,30.78,30.84,30.77,30.8,183400.0,24.0605,24.1074,24.0526,24.0761,183400.0
2013-10-09 09:55:00,30.81,30.91,30.8,30.85,83800.0,24.0839,24.1621,24.0761,24.1152,83800.0
2013-10-09 10:00:00,30.85,30.85,30.79,30.81,63600.0,24.1152,24.1152,24.0683,24.0839,63600.0
2013-10-09 10:05:00,30.81,30.84,30.75,30.81,93500.0,24.0839,24.1074,24.037,24.0839,93500.0
2013-10-09 10:10:00,30.82,30.91,30.79,30.88,130100.0,24.0917,24.1621,24.0683,24.1386,130100.0
2013-10-09 10:15:00,30.88,30.94,30.88,30.94,102000.0,24.1386,24.1855,24.1386,24.1855,102000.0
2013-10-09 10:20:00,30.95,30.99,30.92,30.96,112800.0,24.1933,24.2246,24.1699,24.2012,112800.0
2013-10-09 10:25:00,30.96,30.96,30.89,30.94,41800.0,24.2012,24.2012,24.1464,24.1855,41800.0
2013-10-09 10:30:00,30.94,30.97,30.91,30.95,45900.0,24.1855,24.209,24.1621,24.1933,45900.0
2013-10-09 10:35:00,30.95,30.98,30.92,30.94,95800.0,24.1933,24.2168,24.1699,24.1855,95800.0
2013-10-09 10:40:00,30.95,30.98,30.93,30.95,52600.0,24.1933,24.2168,24.1777,24.1933,52600.0
2013-10-09 10:45:00,30.95,30.95,30.86,30.89,38000.0,24.1933,24.1933,24.123,24.1464,38000.0
2013-10-09 10:50:00,30.88,30.9,30.82,30.85,62400.0,24.1386,24.1543,24.0917,24.1152,62400.0
2013-10-09 10:55:00,30.86,30.86,30.78,30.79,47700.0,24.123,24.123,24.0605,24.0683,47700.0
2013-10-09 11:00:00,30.78,30.84,30.78,30.8,54200.0,24.0605,24.1074,24.0605,24.0761,54200.0
2013-10-09 11:05:00,30.81,30.82,30.75,30.76,82300.0,24.0839,24.0917,24.037,24.0448,82300.0
2013-10-09 11:10:00,30.76,30.76,30.71,30.72,91700.0,24.0448,24.0448,24.0057,24.0136,91700.0
2013-10-09 11:15:00,30.71,30.73,30.69,30.7,41700.0,24.0057,24.0214,23.9901,23.9979,41700.0
2013-10-09 11:20:00,30.7,30.71,30.65,30.67,81300.0,23.9979,24.0057,23.9588,23.9745,81300.0
2013-10-09 11:25:00,30.67,30.73,30.67,30.69,55100.0,23.9745,24.0214,23.9745,23.9901,55100.0
2013-10-09 11:30:00,30.69,30.72,30.68,30.71,73700.0,23.9901,24.0136,23.9823,24.0057,73700.0
2013-10-09 11:35:00,30.71,30.72,30.67,30.69,36300.0,24.0057,24.0136,23.9745,23.9901,36300.0
2013-10-09 11:40:00,30.69,30.7,30.67,30.7,38400.0,23.9901,23.9979,23.9745,23.9979,38400.0
2013-10-09 11:45:00,30.7,30.74,30.69,30.71,43000.0,23.9979,24.0292,23.9901,24.0057,43000.0
2013-10-09 11:50:00,30.72,30.72,30.68,30.69,41300.0,24.0136,24.0136,23.9823,23.9901,41300.0
2013-10-09 11:55:00,30.69,30.75,30.69,30.73,51600.0,23.9901,24.037,23.9901,24.0214,51600.0
2013-10-09 12:00:00,30.73,30.79,30.73,30.76,34400.0,24.0214,24.0683,24.0214,24.0448,34400.0
2013-10-09 12:05:00,30.76,30.76,30.7,30.7,45900.0,24.0448,24.0448,23.9979,23.9979,45900.0
2013-10-09 12:10:00,30.71,30.73,30.7,30.71,44300.0,24.0057,24.0214,23.9979,24.0057,44300.0
2013-10-09 12:15:00,30.71,30.75,30.71,30.74,40400.0,24.0057,24.037,24.0057,24.0292,40400.0
2013-10-09 12:20:00,30.73,30.73,30.68,30.68,44300.0,24.0214,24.0214,23.9823,23.9823,44300.0
2013-10-09 12:25:00,30.69,30.7,30.66,30.67,31700.0,23.9901,23.9979,23.9667,23.9745,31700.0
2013-10-09 12:30:00,30.67,30.69,30.66,30.69,56900.0,23.9745,23.9901,23.9667,23.9901,56900.0
2013-10-09 12:35:00,30.7,30.72,30.67,30.68,43300.0,23.9979,24.0136,23.9745,23.9823,43300.0
2013-10-09 12:40:00,30.69,30.69,30.64,30.65,54600.0,23.9901,23.9901,23.951,23.9588,54600.0
2013-10-09 12:45:00,30.65,30.68,30.61,30.62,43600.0,23.9588,23.9823,23.9276,23.9354,43600.0
2013-10-09 12:50:00,30.61,30.63,30.59,30.63,43700.0,23.9276,23.9432,23.9119,23.9432,43700.0
2013-10-09 12:55:00,30.63,30.63,30.55,30.56,56500.0,23.9432,23.9432,23.8807,23.8885,56500.0
2013-10-09 13:00:00,30.57,30.61,30.57,30.58,58200.0,23.8963,23.9276,23.8963,23.9041,58200.0
2013-10-09 13:05:00,30.57,30.6,30.57,30.57,29500.0,23.8963,23.9198,23.8963,23.8963,29500.0
2013-10-09 13:10:00,30.57,30.63,30.56,30.62,58800.0,23.8963,23.9432,23.8885,23.9354,58800.0
2013-10-09 13:15:00,30.62,30.68,30.62,30.68,60100.0,23.9354,23.9823,23.9354,23.9823,60100.0
2013-10-09 13:20:00,30.68,30.68,30.65,30.67,42200.0,23.9823,23.9823,23.9588,23.9745,42200.0
2013-10-09 13:25:00,30.67,30.69,30.66,30.66,42400.0,23.9745,23.9901,23.9667,23.9667,42400.0
2013-10-09 13:30:00,30.67,30.71,30.67,30.67,45900.0,23.9745,24.0057,23.9745,23.9745,45900.0
2013-10-09 13:35:00,30.67,30.69,30.65,30.66,34400.0,23.9745,23.9901,23.9588,23.9667,34400.0
2013-10-09 13:40:00,30.67,30.7,30.64,30.65,43900.0,23.9745,23.9979,23.951,23.9588,43900.0
2013-10-09 13:45:00,30.65,30.69,30.65,30.66,32000.0,23.9588,23.9901,23.9588,23.9667,32000.0
2013-10-09 13:50:00,30.67,30.71,30.67,30.69,26600.0,23.9745,24.0057,23.9745,23.9901,26600.0
2013-10-09 13:55:00,30.69,30.7,30.68,30.68,28600.0,23.9901,23.9979,23.9823,23.9823,28600.0
2013-10-09 14:00:00,30.68,30.71,30.63,30.7,68600.0,23.9823,24.0057,23.9432,23.9979,68600.0
2013-10-09 14:05:00,30.69,30.72,30.67,30.71,37200.0,23.9901,24.0136,23.9745,24.0057,37200.0
2013-10-09 14:10:00,30.71,30.71,30.65,30.66,50700.0,24.0057,24.0057,23.9588,23.9667,50700.0
2013-10-09 14:15:00,30.66,30.69,30.62,30.64,55000.0,23.9667,23.9901,23.9354,23.951,55000.0
2013-10-09 14:20:00,30.64,30.71,30.61,30.67,77600.0,23.951,24.0057,23.9276,23.9745,77600.0
2013-10-09 14:25:00,30.66,30.69,30.63,30.69,36600.0,23.9667,23.9901,23.9432,23.9901,36600.0
2013-10-09 14:30:00,30.68,30.73,30.68,30.71,58700.0,23.9823,24.0214,23.9823,24.0057,58700.0
2013-10-09 14:35:00,30.72,30.73,30.7,30.7,61000.0,24.0136,24.0214,23.9979,23.9979,61000.0
2013-10-09 14:40:00,30.7,30.7,30.63,30.67,158000.0,23.9979,23.9979,23.9432,23.9745,158000.0
2013-10-09 14:45:00,30.67,30.73,30.66,30.72,70200.0,23.9745,24.0214,23.9667,24.0136,70200.0
2013-10-09 14:50:00,30.71,30.73,30.69,30.7,47800.0,24.0057,24.0214,23.9901,23.9979,47800.0
2013-10-09 14:55:00,30.7,30.72,30.69,30.72,36600.0,23.9979,24.0136,23.9901,24.0136,36600.0
2013-10-09 15:00:00,30.71,30.74,30.7,30.74,64900.0,24.0057,24.0292,23.9979,24.0292,64900.0
2013-10-09 15:05:00,30.74,30.74,30.68,30.71,50900.0,24.0292,24.0292,23.9823,24.0057,50900.0
2013-10-09 15:10:00,30.71,30.74,30.69,30.7,43600.0,24.0057,24.0292,23.9901,23.9979,43600.0
2013-10-09 15:15:00,30.69,30.72,30.68,30.7,48800.0,23.9901,24.0136,23.9823,23.9979,48800.0
2013-10-09 15:20:00,30.69,30.72,30.65,30.67,53300.0,23.9901,24.0136,23.9588,23.9745,53300.0
2013-10-09 15:25:00,30.67,30.69,30.65,30.67,84100.0,23.9745,23.9901,23.9588,23.9745,84100.0
2013-10-09 15:30:00,30.67,30.73,30.66,30.71,63400.0,23.9745,24.0214,23.9667,24.0057,63400.0
2013-10-09 15:35:00,30.7,30.73,30.67,30.68,94800.0,23.9979,24.0214,23.9745,23.9823,94800.0
2013-10-09 15:40:00,30.68,30.69,30.65,30.65,81000.0,23.9823,23.9901,23.9588,23.9588,81000.0
2013-10-09 15:45:00,30.65,30.65,30.57,30.61,212300.0,23.9588,23.9588,23.8963,23.9276,212300.0
2013-10-09 15:50:00,30.6,30.66,30.55,30.66,363400.0,23.9198,23.9667,23.8807,23.9667,363400.0
2013-10-09 15:55:00,30.66,30.68,30.6,30.62,381100.0,23.9667,23.9823,23.9198,23.9354,381100.0
2013-10-10 09:30:00,30.92,30.93,30.76,30.82,157100.0,24.1699,24.1777,24.0448,24.0917,157100.0
2013-10-10 09:35:00,30.82,30.95,30.82,30.94,139500.0,24.0917,24.1933,24.0917,24.1855,139500.0
2013-10-10 09:40:00,30.94,31.0,30.93,30.98,66400.0,24.1855,24.2324,24.1777,24.2168,66400.0
2013-10-10 09:45:00,30.98,31.0,30.97,30.98,51200.0,24.2168,24.2324,24.209,24.2168,51200.0
2013-10-10 09:50:00,30.98,31.03,30.94,30.98,101200.0,24.2168,24.2559,24.1855,24.2168,101200.0
2013-10-10 09:55:00,30.98,31.02,30.96,31.02,50300.0,24.2168,24.2481,24.2012,24.2481,50300.0
2013-10-10 10:00:00,31.01,31.04,30.93,30.95,175200.0,24.2402,24.2637,24.1777,24.1933,175200.0
2013-10-10 10:05:00,30.95,31.01,30.94,31.01,71100.0,24.1933,24.2402,24.1855,24.2402,71100.0
2013-10-10 10:10:00,31.0,31.02,30.94,30.97,81500.0,24.2324,24.2481,24.1855,24.209,81500.0
2013-10-10 10:15:00,30.96,30.96,30.92,30.95,130300.0,24.2012,24.2012,24.1699,24.1933,130300.0
2013-10-10 10:20:00,30.95,31.01,30.95,31.01,41100.0,24.1933,24.2402,24.1933,24.2402,41100.0
2013-10-10 10:25:00,31.01,31.05,30.98,31.04,83900.0,24.2402,24.2715,24.2168,24.2637,83900.0
2013-10-10 10:30:00,31.04,31.04,30.96,30.96,120900.0,24.2637,24.2637,24.2012,24.2012,120900.0
2013-10-10 10:35:00,30.97,31.02,30.96,31.0,50000.0,24.209,24.2481,24.2012,24.2324,50000.0
2013-10-10 10:40:00,31.01,31.07,31.01,31.02,74000.0,24.2402,24.2871,24.2402,24.2481,74000.0
2013-10-10 10:45:00,31.02,31.1,31.02,31.06,56700.0,24.2481,24.3106,24.2481,24.2793,56700.0
2013-10-10 10:50:00,31.06,31.08,30.97,30.98,61900.0,24.2793,24.295,24.209,24.2168,61900.0
2013-10-10 10:55:00,30.99,31.0,30.95,30.96,56100.0,24.2246,24.2324,24.1933,24.2012,56100.0
2013-10-10 11:00:00,30.97,30.98,30.9,30.91,50700.0,24.209,24.2168,24.1543,24.1621,50700.0
2013-10-10 11:05:00,30.92,30.99,30.92,30.98,70000.0,24.1699,24.2246,24.1699,24.2168,70000.0
2013-10-10 11:10:00,30.97,31.01,30.95,31.0,41600.0,24.209,24.2402,24.1933,24.2324,41600.0
2013-10-10 11:15:00,31.0,31.05,30.99,31.04,44800.0,24.2324,24.2715,24.2246,24.2637,44800.0
2013-10-10 11:20:00,31.04,31.08,31.02,31.02,51000.0,24.2637,24.295,24.2481,24.2481,51000.0
2013-10-10 11:25:00,31.02,31.12,31.02,31.12,114200.0,24.2481,24.3262,24.2481,24.3262,114200.0
2013-10-10 11:30:00,31.12,31.15,31.08,31.14,71700.0,24.3262,24.3497,24.295,24.3419,71700.0
2013-10-10 11:35:00,31.15,31.19,31.13,31.17,58000.0,24.3497,24.381,24.334,24.3653,58000.0
2013-10-10 11:40:00,31.17,31.19,31.13,31.18,62000.0,24.3653,24.381,24.334,24.3731,62000.0
2013-10-10 11:45:00,31.19,31.21,31.18,31.19,39600.0,24.381,24.3966,24.3731,24.381,39600.0
2013-10-10 11:50:00,31.2,31.2,31.15,31.17,56100.0,24.3888,24.3888,24.3497,24.3653,56100.0
2013-10-10 11:55:00,31.18,31.2,31.15,31.16,40400.0,24.3731,24.3888,24.3497,24.3575,40400.0
2013-10-10 12:00:00,31.15,31.17,31.14,31.17,51000.0,24.3497,24.3653,24.3419,24.3653,51000.0
2013-10-10 12:05:00,31.17,31.19,31.16,31.18,23400.0,24.3653,24.381,24.3575,24.3731,23400.0
2013-10-10 12:10:00,31.18,31.19,31.15,31.18,71200.0,24.3731,24.381,24.3497,24.3731,71200.0
2013-10-10 12:15:00,31.18,31.19,31.17,31.19,29400.0,24.3731,24.381,24.3653,24.381,29400.0
2013-10-10 12:20:00,31.18,31.19,31.16,31.18,35800.0,24.3731,24.381,24.3575,24.3731,35800.0
2013-10-10 12:25:00,31.18,31.18,31.11,31.17,90500.0,24.3731,24.3731,24.3184,24.3653,90500.0
2013-10-10 12:30:00,31.16,31.16,31.14,31.16,13500.0,24.3575,24.3575,24.3419,24.3575,13500.0
2013-10-10 12:35:00,31.15,31.18,31.15,31.15,34700.0,24.3497,24.3731,24.3497,24.3497,34700.0
2013-10-10 12:40:00,31.15,31.17,31.14,31.15,10700.0,24.3497,24.3653,24.3419,24.3497,10700.0
2013-10-10 12:45:00,31.16,31.19,31.16,31.17,30400.0,24.3575,24.381,24.3575,24.3653,30400.0
2013-10-10 12:50:00,31.17,31.18,31.15,31.17,52600.0,24.3653,24.3731,24.3497,24.3653,52600.0
2013-10-10 12:55:00,31.16,31.18,31.15,31.17,19500.0,24.3575,24.3731,24.3497,24.3653,19500.0
2013-10-10 13:00:00,31.17,31.17,31.13,31.13,39500.0,24.3653,24.3653,24.334,24.334,39500.0
2013-10-10 13:05:00,31.13,31.15,31.12,31.14,48900.0,24.334,24.3497,24.3262,24.3419,48900.0
2013-10-10 13:10:00,31.14,31.15,31.12,31.14,48600.0,24.3419,24.3497,24.3262,24.3419,48600.0
2013-10-10 13:15:00,31.15,31.15,31.13,31.14,15000.0,24.3497,24.3497,24.334,24.3419,15000.0
2013-10-10 13:20:00,31.14,31.15,31.12,31.13,21400.0,24.3419,24.3497,24.3262,24.334,21400.0
2013-10-10 13:25:00,31.12,31.17,31.12,31.16,32100.0,24.3262,24.3653,24.3262,24.3575,32100.0
2013-10-10 13:30:00,31.15,31.18,31.14,31.17,43700.0,24.3497,24.3731,24.3419,24.3653,43700.0
2013-10-10 13:35:00,31.17,31.18,31.14,31.17,24300.0,24.3653,24.3731,24.3419,24.3653,24300.0
2013-10-10 13:40:00,31.16,31.18,31.15,31.15,40000.0,24.3575,24.3731,24.3497,24.3497,40000.0
2013-10-10 13:45:00,31.15,31.2,31.14,31.19,20900.0,24.3497,24.3888,24.3419,24.381,20900.0
2013-10-10 13:50:00,31.19,31.2,31.16,31.18,26900.0,24.381,24.3888,24.3575,24.3731,26900.0
2013-10-10 13:55:00,31.17,31.2,31.16,31.19,27000.0,24.3653,24.3888,24.3575,24.381,27000.0
2013-10-10 14:00:00,31.19,31.2,31.18,31.19,25700.0,24.381,24.3888,24.3731,24.381,25700.0
2013-10-10 14:05:00,31.19,31.2,31.14,31.15,25700.0,24.381,24.3888,24.3419,24.3497,25700.0
2013-10-10 14:10:00,31.15,31.18,31.14,31.17,25300.0,24.3497,24.3731,24.3419,24.3653,25300.0
2013-10-10 14:15:00,31.18,31.2,31.14,31.16,53200.0,24.3731,24.3888,24.3419,24.3575,53200.0
2013-10-10 14:20:00,31.16,31.19,31.16,31.17,19100.0,24.3575,24.381,24.3575,24.3653,19100.0
2013-10-10 14:25:00,31.17,31.18,31.15,31.16,31000.0,24.3653,24.3731,24.3497,24.3575,31000.0
2013-10-10 14:30:00,31.17,31.17,31.14,31.17,51600.0,24.3653,24.3653,24.3419,24.3653,51600.0
2013-10-10 14:35:00,31.18,31.19,31.16,31.17,37100.0,24.3731,24.381,24.3575,24.3653,37100.0
2013-10-10 14:40:00,31.17,31.19,31.17,31.19,58300.0,24.3653,24.381,24.3653,24.381,58300.0
2013-10-10 14:45:00,31.18,31.19,31.16,31.18,33400.0,24.3731,24.381,24.3575,24.3731,33400.0
2013-10-10 14:50:00,31.18,31.18,31.12,31.13,125300.0,24.3731,24.3731,24.3262,24.334,125300.0
2013-10-10 14:55:00,31.13,31.14,31.12,31.14,33600.0,24.334,24.3419,24.3262,24.3419,33600.0
2013-10-10 15:00:00,31.15,31.23,31.12,31.21,95500.0,24.3497,24.4122,24.3262,24.3966,95500.0
2013-10-10 15:05:00,31.21,31.26,31.21,31.25,66900.0,24.3966,24.4357,24.3966,24.4279,66900.0
2013-10-10 15:10:00,31.26,31.35,31.26,31.34,85700.0,24.4357,24.506,24.4357,24.4982,85700.0
2013-10-10 15:15:00,31.34,31.34,31.3,31.32,70900.0,24.4982,24.4982,24.4669,24.4826,70900.0
2013-10-10 15:20:00,31.32,31.34,31.28,31.33,95200.0,24.4826,24.4982,24.4513,24.4904,95200.0
2013-10-10 15:25:00,31.32,31.35,31.31,31.33,83800.0,24.4826,24.506,24.4748,24.4904,83800.0
2013-10-10 15:30:00,31.34,31.34,31.29,31.29,75700.0,24.4982,24.4982,24.4591,24.4591,75700.0
2013-10-10 15:35:00,31.29,31.31,31.28,31.29,71300.0,24.4591,24.4748,24.4513,24.4591,71300.0
2013-10-10 15:40:00,31.3,31.34,31.29,31.32,113700.0,24.4669,24.4982,24.4591,24.4826,113700.0
2013-10-10 15:45:00,31.32,31.34,31.26,31.29,174100.0,24.4826,24.4982,24.4357,24.4591,174100.0
2013-10-10 15:50:00,31.29,31.32,31.25,31.25,391200.0,24.4591,24.4826,24.4279,24.4279,391200.0
2013-10-10 15:55:00,31.26,31.26,31.17,31.2,1242100.0,24.4357,24.4357,24.3653,24.3888,1242100.0
2013-10-11 09:30:00,31.16,31.22,31.04,31.04,279600.0,24.3575,24.4044,24.2637,24.2637,279600.0
2013-10-11 09:35:00,31.05,31.05,30.84,30.86,287600.0,24.2715,24.2715,24.1074,24.123,287600.0
2013-10-11 09:40:00,30.87,30.89,30.72,30.75,311300.0,24.1308,24.1464,24.0136,24.037,311300.0
2013-10-11 09:45:00,30.75,30.89,30.69,30.85,152900.0,24.037,24.1464,23.9901,24.1152,152900.0
2013-10-11 09:50:00,30.84,30.86,30.74,30.81,115200.0,24.1074,24.123,24.0292,24.0839,115200.0
2013-10-11 09:55:00,30.83,30.88,30.8,30.88,150900.0,24.0995,24.1386,24.0761,24.1386,150900.0
2013-10-11 10:00:00,30.86,30.94,30.85,30.9,262300.0,24.123,24.1855,24.1152,24.1543,262300.0
2013-10-11 10:05:00,30.9,30.96,30.88,30.91,469100.0,24.1543,24.2012,24.1386,24.1621,469100.0
2013-10-11 10:10:00,30.9,30.92,30.86,30.89,76700.0,24.1543,24.1699,24.123,24.1464,76700.0
2013-10-11 10:15:00,30.89,30.91,30.87,30.89,113700.0,24.1464,24.1621,24.1308,24.1464,113700.0
2013-10-11 10:20:00,30.89,30.97,30.88,30.97,99400.0,24.1464,24.209,24.1386,24.209,99400.0
2013-10-11 10:25:00,30.97,31.0,30.96,30.98,61400.0,24.209,24.2324,24.2012,24.2168,61400.0
2013-10-11 10:30:00,30.98,31.05,30.97,31.04,102300.0,24.2168,24.2715,24.209,24.2637,102300.0
2013-10-11 10:35:00,31.05,31.07,31.01,31.04,130400.0,24.2715,24.2871,24.2402,24.2637,130400.0
2013-10-11 10:40:00,31.04,31.04,30.98,30.98,87500.0,24.2637,24.2637,24.2168,24.2168,87500.0
2013-10-11 10:45:00,30.98,30.99,30.94,30.94,48300.0,24.2168,24.2246,24.1855,24.1855,48300.0
2013-10-11 10:50:00,30.94,30.95,30.87,30.91,114000.0,24.1855,24.1933,24.1308,24.1621,114000.0
2013-10-11 10:55:00,30.92,30.93,30.88,30.9,92500.0,24.1699,24.1777,24.1386,24.1543,92500.0
2013-10-11 11:00:00,30.9,30.91,30.89,30.89,37500.0,24.1543,24.1621,24.1464,24.1464,37500.0
2013-10-11 11:05:00,30.9,30.9,30.85,30.86,69000.0,24.1543,24.1543,24.1152,24.123,69000.0
2013-10-11 11:10:00,30.85,30.86,30.83,30.83,46100.0,24.1152,24.123,24.0995,24.0995,46100.0
2013-10-11 11:15:00,30.83,30.84,30.79,30.79,190200.0,24.0995,24.1074,24.0683,24.0683,190200.0
2013-10-11 11:20:00,30.8,30.8,30.77,30.8,94500.0,24.0761,24.0761,24.0526,24.0761,94500.0
2013-10-11 11:25:00,30.8,30.81,30.79,30.8,73800.0,24.0761,24.0839,24.0683,24.0761,73800.0
2013-10-11 11:30:00,30.8,30.93,30.79,30.93,136800.0,24.0761,24.1777,24.0683,24.1777,136800.0
2013-10-11 11:35:00,30.93,30.95,30.89,30.9,145800.0,24.1777,24.1933,24.1464,24.1543,145800.0
2013-10-11 11:40:00,30.9,30.92,30.88,30.88,102600.0,24.1543,24.1699,24.1386,24.1386,102600.0
2013-10-11 11:45:00,30.88,30.88,30.87,30.88,57400.0,24.1386,24.1386,24.1308,24.1386,57400.0
2013-10-11 11:50:00,30.88,30.88,30.84,30.86,58400.0,24.1386,24.1386,24.1074,24.123,58400.0
2013-10-11 11:55:00,30.86,30.88,30.85,30.88,68100.0,24.123,24.1386,24.1152,24.1386,68100.0
2013-10-11 12:00:00,30.88,30.92,30.87,30.92,104400.0,24.1386,24.1699,24.1308,24.1699,104400.0
2013-10-11 12:05:00,30.92,30.96,30.91,30.95,80600.0,24.1699,24.2012,24.1621,24.1933,80600.0
2013-10-11 12:10:00,30.95,30.96,30.93,30.95,56500.0,24.1933,24.2012,24.1777,24.1933,56500.0
2013-10-11 12:15:00,30.95,30.98,30.94,30.98,64900.0,24.1933,24.2168,24.1855,24.2168,64900.0
2013-10-11 12:20:00,30.98,31.01,30.97,31.01,73800.0,24.2168,24.2402,24.209,24.2402,73800.0
2013-10-11 12:25:00,31.01,31.01,30.94,30.94,209100.0,24.2402,24.2402,24.1855,24.1855,209100.0
2013-10-11 12:30:00,30.94,30.95,30.9,30.91,95700.0,24.1855,24.1933,24.1543,24.1621,95700.0
2013-10-11 12:35:00,30.92,30.93,30.89,30.9,198900.0,24.1699,24.1777,24.1464,24.1543,198900.0
2013-10-11 12:40:00,30.9,30.91,30.89,30.89,45800.0,24.1543,24.1621,24.1464,24.1464,45800.0
2013-10-11 12:45:00,30.9,30.91,30.88,30.89,107000.0,24.1543,24.1621,24.1386,24.1464,107000.0
2013-10-11 12:50:00,30.88,30.9,30.88,30.9,26300.0,24.1386,24.1543,24.1386,24.1543,26300.0
2013-10-11 12:55:00,30.9,30.9,30.87,30.88,54300.0,24.1543,24.1543,24.1308,24.1386,54300.0
2013-10-11 13:00:00,30.87,30.88,30.85,30.85,56800.0,24.1308,24.1386,24.1152,24.1152,56800.0
2013-10-11 13:05:00,30.85,30.91,30.85,30.9,101600.0,24.1152,24.1621,24.1152,24.1543,101600.0
2013-10-11 13:10:00,30.9,30.9,30.88,30.88,37200.0,24.1543,24.1543,24.1386,24.1386,37200.0
2013-10-11 13:15:00,30.88,30.88,30.83,30.83,46700.0,24.1386,24.1386,24.0995,24.0995,46700.0
2013-10-11 13:20:00,30.83,30.83,30.81,30.82,95500.0,24.0995,24.0995,24.0839,24.0917,95500.0
2013-10-11 13:25:00,30.82,30.84,30.82,30.84,37200.0,24.0917,24.1074,24.0917,24.1074,37200.0
2013-10-11 13:30:00,30.84,30.85,30.83,30.85,43900.0,24.1074,24.1152,24.0995,24.1152,43900.0
2013-10-11 13:35:00,30.85,30.86,30.84,30.86,45500.0,24.1152,24.123,24.1074,24.123,45500.0
2013-10-11 13:40:00,30.86,30.86,30.81,30.82,74900.0,24.123,24.123,24.0839,24.0917,74900.0
2013-10-11 13:45:00,30.82,30.83,30.81,30.83,94700.0,24.0917,24.0995,24.0839,24.0995,94700.0
2013-10-11 13:50:00,30.82,30.86,30.82,30.86,149400.0,24.0917,24.123,24.0917,24.123,149400.0
2013-10-11 13:55:00,30.86,30.92,30.86,30.92,75900.0,24.123,24.1699,24.123,24.1699,75900.0
2013-10-11 14:00:00,30.91,30.99,30.91,30.99,46500.0,24.1621,24.2246,24.1621,24.2246,46500.0
2013-10-11 14:05:00,30.99,31.01,30.96,30.96,230800.0,24.2246,24.2402,24.2012,24.2012,230800.0
2013-10-11 14:10:00,30.96,30.98,30.96,30.98,23300.0,24.2012,24.2168,24.2012,24.2168,23300.0
2013-10-11 14:15:00,30.98,30.98,30.95,30.95,84600.0,24.2168,24.2168,24.1933,24.1933,84600.0
2013-10-11 14:20:00,30.96,31.0,30.95,31.0,192400.0,24.2012,24.2324,24.1933,24.2324,192400.0
2013-10-11 14:25:00,31.0,31.02,30.99,31.01,142700.0,24.2324,24.2481,24.2246,24.2402,142700.0
2013-10-11 14:30:00,31.01,31.01,30.99,31.0,98800.0,24.2402,24.2402,24.2246,24.2324,98800.0
2013-10-11 14:35:00,31.0,31.0,30.96,30.96,124200.0,24.2324,24.2324,24.2012,24.2012,124200.0
2013-10-11 14:40:00,30.96,30.97,30.96,30.97,41300.0,24.2012,24.209,24.2012,24.209,41300.0
2013-10-11 14:45:00,30.97,30.97,30.96,30.96,29100.0,24.209,24.209,24.2012,24.2012,29100.0
2013-10-11 14:50:00,30.97,30.97,30.96,30.96,313500.0,24.209,24.209,24.2012,24.2012,313500.0
2013-10-11 14:55:00,30.96,30.97,30.96,30.96,74200.0,24.2012,24.209,24.2012,24.2012,74200.0
2013-10-11 15:00:00,30.96,30.97,30.93,30.95,214200.0,24.2012,24.209,24.1777,24.1933,214200.0
2013-10-11 15:05:00,30.95,30.95,30.94,30.95,68500.0,24.1933,24.1933,24.1855,24.1933,68500.0
2013-10-11 15:10:00,30.95,30.95,30.91,30.91,158200.0,24.1933,24.1933,24.1621,24.1621,158200.0
2013-10-11 15:15:00,30.91,30.95,30.91,30.95,84800.0,24.1621,24.1933,24.1621,24.1933,84800.0
2013-10-11 15:20:00,30.95,30.95,30.92,30.94,64600.0,24.1933,24.1933,24.1699,24.1855,64600.0
2013-10-11 15:25:00,30.94,30.95,30.93,30.94,58800.0,24.1855,24.1933,24.1777,24.1855,58800.0
2013-10-11 15:30:00,30.95,30.96,30.94,30.96,218500.0,24.1933,24.2012,24.1855,24.2012,218500.0
2013-10-11 15:35:00,30.96,30.96,30.92,30.93,107100.0,24.2012,24.2012,24.1699,24.1777,107100.0
2013-10-11 15:40:00,30.93,30.94,30.92,30.94,114800.0,24.1777,24.1855,24.1699,24.1855,114800.0
2013-10-11 15:45:00,30.94,30.94,30.82,30.84,421000.0,24.1855,24.1855,24.0917,24.1074,421000.0
2013-10-11 15:50:00,30.84,30.91,30.84,30.91,251000.0,24.1074,24.1621,24.1074,24.1621,251000.0
2013-10-11 15:55:00,30.9,30.95,30.83,30.84,1414900.0,24.1543,24.1933,24.0995,24.1074,1414900.0
2013-10-14 09:30:00,30.74,30.91,30.74,30.8,257200.0,24.0292,24.1621,24.0292,24.0761,257200.0
2013-10-14 09:35:00,30.81,30.81,30.7,30.73,198100.0,24.0839,24.0839,23.9979,24.0214,198100.0
2013-10-14 09:40:00,30.74,30.74,30.6,30.63,133700.0,24.0292,24.0292,23.9198,23.9432,133700.0
2013-10-14 09:45:00,30.63,30.64,30.57,30.61,230700.0,23.9432,23.951,23.8963,23.9276,230700.0
2013-10-14 09:50:00,30.62,30.64,30.56,30.57,272700.0,23.9354,23.951,23.8885,23.8963,272700.0
2013-10-14 09:55:00,30.57,30.63,30.56,30.56,140900.0,23.8963,23.9432,23.8885,23.8885,140900.0
2013-10-14 10:00:00,30.57,30.6,30.55,30.55,124000.0,23.8963,23.9198,23.8807,23.8807,124000.0
2013-10-14 10:05:00,30.56,30.64,30.55,30.61,214400.0,23.8885,23.951,23.8807,23.9276,214400.0
2013-10-14 10:10:00,30.61,30.64,30.56,30.56,176900.0,23.9276,23.951,23.8885,23.8885,176900.0
2013-10-14 10:15:00,30.57,30.61,30.56,30.56,73400.0,23.8963,23.9276,23.8885,23.8885,73400.0
2013-10-14 10:20:00,30.55,30.59,30.53,30.59,75200.0,23.8807,23.9119,23.865,23.9119,75200.0
2013-10-14 10:25:00,30.59,30.61,30.55,30.6,114600.0,23.9119,23.9276,23.8807,23.9198,114600.0
2013-10-14 10:30:00,30.6,30.63,30.58,30.59,136100.0,23.9198,23.9432,23.9041,23.9119,136100.0
2013-10-14 10:35:00,30.59,30.62,30.58,30.62,79500.0,23.9119,23.9354,23.9041,23.9354,79500.0
2013-10-14 10:40:00,30.62,30.62,30.57,30.57,69400.0,23.9354,23.9354,23.8963,23.8963,69400.0
2013-10-14 10:45:00,30.57,30.6,30.57,30.57,74000.0,23.8963,23.9198,23.8963,23.8963,74000.0
2013-10-14 10:50:00,30.57,30.57,30.52,30.52,61000.0,23.8963,23.8963,23.8572,23.8572,61000.0
2013-10-14 10:55:00,30.52,30.59,30.52,30.59,68700.0,23.8572,23.9119,23.8572,23.9119,68700.0
2013-10-14 11:00:00,30.59,30.59,30.56,30.58,77600.0,23.9119,23.9119,23.8885,23.9041,77600.0
2013-10-14 11:05:00,30.58,30.61,30.57,30.59,83200.0,23.9041,23.9276,23.8963,23.9119,83200.0
2013-10-14 11:10:00,30.59,30.61,30.58,30.59,91800.0,23.9119,23.9276,23.9041,23.9119,91800.0
2013-10-14 11:15:00,30.6,30.6,30.58,30.6,60600.0,23.9198,23.9198,23.9041,23.9198,60600.0
2013-10-14 11:20:00,30.6,30.6,30.57,30.59,66600.0,23.9198,23.9198,23.8963,23.9119,66600.0
2013-10-14 11:25:00,30.59,30.59,30.54,30.55,77100.0,23.9119,23.9119,23.8729,23.8807,77100.0
2013-10-14 11:30:00,30.55,30.57,30.53,30.55,110600.0,23.8807,23.8963,23.865,23.8807,110600.0
2013-10-14 11:35:00,30.56,30.58,30.54,30.54,82000.0,23.8885,23.9041,23.8729,23.8729,82000.0
2013-10-14 11:40:00,30.55,30.56,30.51,30.52,139200.0,23.8807,23.8885,23.8494,23.8572,139200.0
2013-10-14 11:45:00,30.52,30.53,30.48,30.51,84300.0,23.8572,23.865,23.8259,23.8494,84300.0
2013-10-14 11:50:00,30.51,30.53,30.5,30.5,171000.0,23.8494,23.865,23.8416,23.8416,171000.0
2013-10-14 11:55:00,30.51,30.52,30.48,30.51,190300.0,23.8494,23.8572,23.8259,23.8494,190300.0
2013-10-14 12:00:00,30.51,30.51,30.48,30.49,142400.0,23.8494,23.8494,23.8259,23.8338,142400.0
2013-10-14 12:05:00,30.49,30.51,30.49,30.51,74400.0,23.8338,23.8494,23.8338,23.8494,74400.0
2013-10-14 12:10:00,30.5,30.51,30.45,30.47,98000.0,23.8416,23.8494,23.8025,23.8181,98000.0
2013-10-14 12:15:00,30.48,30.55,30.48,30.55,71400.0,23.8259,23.8807,23.8259,23.8807,71400.0
2013-10-14 12:20:00,30.55,30.55,30.48,30.48,112200.0,23.8807,23.8807,23.8259,23.8259,112200.0
2013-10-14 12:25:00,30.49,30.5,30.46,30.47,51600.0,23.8338,23.8416,23.8103,23.8181,51600.0
2013-10-14 12:30:00,30.47,30.5,30.46,30.49,49700.0,23.8181,23.8416,23.8103,23.8338,49700.0
2013-10-14 12:35:00,30.49,30.52,30.49,30.5,56400.0,23.8338,23.8572,23.8338,23.8416,56400.0
2013-10-14 12:40:00,30.5,30.51,30.47,30.5,48300.0,23.8416,23.8494,23.8181,23.8416,48300.0
2013-10-14 12:45:00,30.5,30.53,30.48,30.52,159500.0,23.8416,23.865,23.8259,23.8572,159500.0
2013-10-14 12:50:00,30.52,30.53,30.5,30.52,91900.0,23.8572,23.865,23.8416,23.8572,91900.0
2013-10-14 12:55:00,30.53,30.55,30.52,30.55,66300.0,23.865,23.8807,23.8572,23.8807,66300.0
2013-10-14 13:00:00,30.55,30.55,30.53,30.55,52900.0,23.8807,23.8807,23.865,23.8807,52900.0
2013-10-14 13:05:00,30.56,30.6,30.56,30.6,22500.0,23.8885,23.9198,23.8885,23.9198,22500.0
2013-10-14 13:10:00,30.6,30.66,30.59,30.65,181300.0,23.9198,23.9667,23.9119,23.9588,181300.0
2013-10-14 13:15:00,30.65,30.65,30.62,30.64,225600.0,23.9588,23.9588,23.9354,23.951,225600.0
2013-10-14 13:20:00,30.64,30.64,30.6,30.63,605200.0,23.951,23.951,23.9198,23.9432,605200.0
2013-10-14 13:25:00,30.63,30.66,30.63,30.65,46200.0,23.9432,23.9667,23.9432,23.9588,46200.0
2013-10-14 13:30:00,30.65,30.67,30.64,30.67,58700.0,23.9588,23.9745,23.951,23.9745,58700.0
2013-10-14 13:35:00,30.66,30.7,30.66,30.7,22500.0,23.9667,23.9979,23.9667,23.9979,22500.0
2013-10-14 13:40:00,30.7,30.7,30.62,30.62,219300.0,23.9979,23.9979,23.9354,23.9354,219300.0
2013-10-14 13:45:00,30.63,30.63,30.57,30.6,105200.0,23.9432,23.9432,23.8963,23.9198,105200.0
2013-10-14 13:50:00,30.6,30.6,30.54,30.56,156400.0,23.9198,23.9198,23.8729,23.8885,156400.0
2013-10-14 13:55:00,30.55,30.58,30.55,30.58,75100.0,23.8807,23.9041,23.8807,23.9041,75100.0
2013-10-14 14:00:00,30.58,30.58,30.53,30.54,134500.0,23.9041,23.9041,23.865,23.8729,134500.0
2013-10-14 14:05:00,30.53,30.55,30.51,30.53,173500.0,23.865,23.8807,23.8494,23.865,173500.0
2013-10-14 14:10:00,30.53,30.54,30.49,30.5,77300.0,23.865,23.8729,23.8338,23.8416,77300.0
2013-10-14 14:15:00,30.5,30.51,30.49,30.5,137900.0,23.8416,23.8494,23.8338,23.8416,137900.0
2013-10-14 14:20:00,30.51,30.55,30.51,30.55,99500.0,23.8494,23.8807,23.8494,23.8807,99500.0
2013-10-14 14:25:00,30.55,30.56,30.54,30.54,98400.0,23.8807,23.8885,23.8729,23.8729,98400.0
2013-10-14 14:30:00,30.55,30.57,30.53,30.54,185800.0,23.8807,23.8963,23.865,23.8729,185800.0
2013-10-14 14:35:00,30.53,30.55,30.53,30.54,67800.0,23.865,23.8807,23.865,23.8729,67800.0
2013-10-14 14:40:00,30.54,30.54,30.44,30.45,127500.0,23.8729,23.8729,23.7947,23.8025,127500.0
2013-10-14 14:45:00,30.45,30.47,30.42,30.45,184500.0,23.8025,23.8181,23.779,23.8025,184500.0
2013-10-14 14:50:00,30.45,30.47,30.44,30.46,71800.0,23.8025,23.8181,23.7947,23.8103,71800.0
2013-10-14 14:55:00,30.47,30.49,30.46,30.49,132900.0,23.8181,23.8338,23.8103,23.8338,132900.0
2013-10-14 15:00:00,30.48,30.55,30.47,30.52,339500.0,23.8259,23.8807,23.8181,23.8572,339500.0
2013-10-14 15:05:00,30.53,30.58,30.52,30.57,154500.0,23.865,23.9041,23.8572,23.8963,154500.0
2013-10-14 15:10:00,30.58,30.58,30.54,30.57,1527000.0,23.9041,23.9041,23.8729,23.8963,1527000.0
2013-10-14 15:15:00,30.58,30.62,30.58,30.6,241800.0,23.9041,23.9354,23.9041,23.9198,241800.0
2013-10-14 15:20:00,30.6,30.6,30.54,30.6,150500.0,23.9198,23.9198,23.8729,23.9198,150500.0
2013-10-14 15:25:00,30.6,30.66,30.59,30.66,120500.0,23.9198,23.9667,23.9119,23.9667,120500.0
2013-10-14 15:30:00,30.65,30.7,30.63,30.63,314900.0,23.9588,23.9979,23.9432,23.9432,314900.0
2013-10-14 15:35:00,30.64,30.7,30.64,30.68,185300.0,23.951,23.9979,23.951,23.9823,185300.0
2013-10-14 15:40:00,30.68,30.69,30.66,30.66,144600.0,23.9823,23.9901,23.9667,23.9667,144600.0
2013-10-14 15:45:00,30.66,30.67,30.59,30.61,260200.0,23.9667,23.9745,23.9119,23.9276,260200.0
2013-10-14 15:50:00,30.61,30.64,30.61,30.64,131500.0,23.9276,23.951,23.9276,23.951,131500.0
2013-10-14 15:55:00,30.64,30.7,30.63,30.68,593300.0,23.951,23.9979,23.9432,23.9823,593300.0
2013-10-15 09:30:00,30.64,30.73,30.42,30.45,306000.0,23.951,24.0214,23.779,23.8025,306000.0
2013-10-15 09:35:00,30.44,30.57,30.42,30.52,148200.0,23.7947,23.8963,23.779,23.8572,148200.0
2013-10-15 09:40:00,30.53,30.59,30.49,30.59,137100.0,23.865,23.9119,23.8338,23.9119,137100.0
2013-10-15 09:45:00,30.59,30.63,30.54,30.62,137300.0,23.9119,23.9432,23.8729,23.9354,137300.0
2013-10-15 09:50:00,30.62,30.7,30.61,30.65,61900.0,23.9354,23.9979,23.9276,23.9588,61900.0
2013-10-15 09:55:00,30.65,30.65,30.57,30.57,119000.0,23.9588,23.9588,23.8963,23.8963,119000.0
2013-10-15 10:00:00,30.58,30.61,30.55,30.57,179300.0,23.9041,23.9276,23.8807,23.8963,179300.0
2013-10-15 10:05:00,30.56,30.6,30.54,30.59,121100.0,23.8885,23.9198,23.8729,23.9119,121100.0
2013-10-15 10:10:00,30.59,30.67,30.59,30.61,146100.0,23.9119,23.9745,23.9119,23.9276,146100.0
2013-10-15 10:15:00,30.62,30.74,30.62,30.7,85900.0,23.9354,24.0292,23.9354,23.9979,85900.0
2013-10-15 10:20:00,30.71,30.73,30.68,30.73,59100.0,24.0057,24.0214,23.9823,24.0214,59100.0
2013-10-15 10:25:00,30.73,30.76,30.72,30.76,75400.0,24.0214,24.0448,24.0136,24.0448,75400.0
2013-10-15 10:30:00,30.76,30.79,30.73,30.77,210300.0,24.0448,24.0683,24.0214,24.0526,210300.0
2013-10-15 10:35:00,30.76,30.83,30.74,30.83,84900.0,24.0448,24.0995,24.0292,24.0995,84900.0
2013-10-15 10:40:00,30.83,30.84,30.74,30.78,66300.0,24.0995,24.1074,24.0292,24.0605,66300.0
2013-10-15 10:45:00,30.78,30.79,30.74,30.78,56800.0,24.0605,24.0683,24.0292,24.0605,56800.0
2013-10-15 10:50:00,30.79,30.79,30.73,30.76,44100.0,24.0683,24.0683,24.0214,24.0448,44100.0
2013-10-15 10:55:00,30.75,30.76,30.7,30.75,53000.0,24.037,24.0448,23.9979,24.037,53000.0
2013-10-15 11:00:00,30.75,30.78,30.72,30.75,139400.0,24.037,24.0605,24.0136,24.037,139400.0
2013-10-15 11:05:00,30.75,30.77,30.71,30.74,51600.0,24.037,24.0526,24.0057,24.0292,51600.0
2013-10-15 11:10:00,30.74,30.8,30.68,30.76,199000.0,24.0292,24.0761,23.9823,24.0448,199000.0
2013-10-15 11:15:00,30.77,30.79,30.69,30.7,159800.0,24.0526,24.0683,23.9901,23.9979,159800.0
2013-10-15 11:20:00,30.7,30.74,30.67,30.73,101000.0,23.9979,24.0292,23.9745,24.0214,101000.0
2013-10-15 11:25:00,30.72,30.74,30.7,30.73,31300.0,24.0136,24.0292,23.9979,24.0214,31300.0
2013-10-15 11:30:00,30.73,30.79,30.71,30.76,73200.0,24.0214,24.0683,24.0057,24.0448,73200.0
2013-10-15 11:35:00,30.76,30.77,30.71,30.72,42300.0,24.0448,24.0526,24.0057,24.0136,42300.0
2013-10-15 11:40:00,30.73,30.75,30.67,30.68,52500.0,24.0214,24.037,23.9745,23.9823,52500.0
2013-10-15 11:45:00,30.68,30.69,30.64,30.67,32200.0,23.9823,23.9901,23.951,23.9745,32200.0
2013-10-15 11:50:00,30.68,30.69,30.65,30.66,54100.0,23.9823,23.9901,23.9588,23.9667,54100.0
2013-10-15 11:55:00,30.66,30.68,30.66,30.68,42500.0,23.9667,23.9823,23.9667,23.9823,42500.0
2013-10-15 12:00:00,30.68,30.68,30.64,30.64,63100.0,23.9823,23.9823,23.951,23.951,63100.0
2013-10-15 12:05:00,30.65,30.65,30.62,30.64,117700.0,23.9588,23.9588,23.9354,23.951,117700.0
2013-10-15 12:10:00,30.64,30.67,30.64,30.66,39900.0,23.951,23.9745,23.951,23.9667,39900.0
2013-10-15 12:15:00,30.66,30.66,30.59,30.63,169300.0,23.9667,23.9667,23.9119,23.9432,169300.0
2013-10-15 12:20:00,30.63,30.66,30.62,30.66,34300.0,23.9432,23.9667,23.9354,23.9667,34300.0
2013-10-15 12:25:00,30.66,30.68,30.65,30.65,39600.0,23.9667,23.9823,23.9588,23.9588,39600.0
2013-10-15 12:30:00,30.66,30.69,30.65,30.68,98100.0,23.9667,23.9901,23.9588,23.9823,98100.0
2013-10-15 12:35:00,30.69,30.69,30.67,30.67,32700.0,23.9901,23.9901,23.9745,23.9745,32700.0
2013-10-15 12:40:00,30.67,30.68,30.65,30.66,30100.0,23.9745,23.9823,23.9588,23.9667,30100.0
2013-10-15 12:45:00,30.66,30.7,30.65,30.69,55800.0,23.9667,23.9979,23.9588,23.9901,55800.0
2013-10-15 12:50:00,30.7,30.7,30.68,30.7,14700.0,23.9979,23.9979,23.9823,23.9979,14700.0
2013-10-15 12:55:00,30.7,30.7,30.68,30.69,59800.0,23.9979,23.9979,23.9823,23.9901,59800.0
2013-10-15 13:00:00,30.69,30.7,30.67,30.68,34300.0,23.9901,23.9979,23.9745,23.9823,34300.0
2013-10-15 13:05:00,30.67,30.68,30.66,30.67,89600.0,23.9745,23.9823,23.9667,23.9745,89600.0
2013-10-15 13:10:00,30.66,30.66,30.65,30.66,78600.0,23.9667,23.9667,23.9588,23.9667,78600.0
2013-10-15 13:15:00,30.65,30.66,30.64,30.66,32500.0,23.9588,23.9667,23.951,23.9667,32500.0
2013-10-15 13:20:00,30.66,30.66,30.64,30.65,26800.0,23.9667,23.9667,23.951,23.9588,26800.0
2013-10-15 13:25:00,30.64,30.65,30.59,30.59,35000.0,23.951,23.9588,23.9119,23.9119,35000.0
2013-10-15 13:30:00,30.6,30.64,30.58,30.62,58500.0,23.9198,23.951,23.9041,23.9354,58500.0
2013-10-15 13:35:00,30.62,30.62,30.58,30.59,30300.0,23.9354,23.9354,23.9041,23.9119,30300.0
2013-10-15 13:40:00,30.59,30.6,30.57,30.58,60200.0,23.9119,23.9198,23.8963,23.9041,60200.0
2013-10-15 13:45:00,30.59,30.63,30.58,30.63,48700.0,23.9119,23.9432,23.9041,23.9432,48700.0
2013-10-15 13:50:00,30.63,30.65,30.61,30.64,48400.0,23.9432,23.9588,23.9276,23.951,48400.0
2013-10-15 13:55:00,30.64,30.66,30.63,30.65,35800.0,23.951,23.9667,23.9432,23.9588,35800.0
2013-10-15 14:00:00,30.65,30.7,30.65,30.67,59200.0,23.9588,23.9979,23.9588,23.9745,59200.0
2013-10-15 14:05:00,30.66,30.67,30.65,30.65,37000.0,23.9667,23.9745,23.9588,23.9588,37000.0
2013-10-15 14:10:00,30.65,30.65,30.61,30.61,60100.0,23.9588,23.9588,23.9276,23.9276,60100.0
2013-10-15 14:15:00,30.62,30.63,30.61,30.62,46900.0,23.9354,23.9432,23.9276,23.9354,46900.0
2013-10-15 14:20:00,30.63,30.65,30.58,30.58,81600.0,23.9432,23.9588,23.9041,23.9041,81600.0
2013-10-15 14:25:00,30.58,30.6,30.57,30.58,76200.0,23.9041,23.9198,23.8963,23.9041,76200.0
2013-10-15 14:30:00,30.58,30.6,30.56,30.57,70400.0,23.9041,23.9198,23.8885,23.8963,70400.0
2013-10-15 14:35:00,30.57,30.57,30.49,30.52,104800.0,23.8963,23.8963,23.8338,23.8572,104800.0
2013-10-15 14:40:00,30.52,30.57,30.49,30.55,101500.0,23.8572,23.8963,23.8338,23.8807,101500.0
2013-10-15 14:45:00,30.55,30.55,30.46,30.52,126300.0,23.8807,23.8807,23.8103,23.8572,126300.0
2013-10-15 14:50:00,30.52,30.59,30.51,30.54,105000.0,23.8572,23.9119,23.8494,23.8729,105000.0
2013-10-15 14:55:00,30.53,30.57,30.52,30.54,77400.0,23.865,23.8963,23.8572,23.8729,77400.0
2013-10-15 15:00:00,30.55,30.58,30.53,30.54,66200.0,23.8807,23.9041,23.865,23.8729,66200.0
2013-10-15 15:05:00,30.54,30.6,30.52,30.59,108700.0,23.8729,23.9198,23.8572,23.9119,108700.0
2013-10-15 15:10:00,30.59,30.64,30.58,30.61,77700.0,23.9119,23.951,23.9041,23.9276,77700.0
2013-10-15 15:15:00,30.61,30.62,30.59,30.62,61900.0,23.9276,23.9354,23.9119,23.9354,61900.0
2013-10-15 15:20:00,30.63,30.63,30.6,30.62,73600.0,23.9432,23.9432,23.9198,23.9354,73600.0
2013-10-15 15:25:00,30.62,30.63,30.6,30.62,58200.0,23.9354,23.9432,23.9198,23.9354,58200.0
2013-10-15 15:30:00,30.62,30.62,30.57,30.57,77000.0,23.9354,23.9354,23.8963,23.8963,77000.0
2013-10-15 15:35:00,30.57,30.58,30.53,30.54,102300.0,23.8963,23.9041,23.865,23.8729,102300.0
2013-10-15 15:40:00,30.54,30.56,30.51,30.53,112600.0,23.8729,23.8885,23.8494,23.865,112600.0
2013-10-15 15:45:00,30.52,30.57,30.52,30.55,124100.0,23.8572,23.8963,23.8572,23.8807,124100.0
2013-10-15 15:50:00,30.55,30.58,30.53,30.56,192000.0,23.8807,23.9041,23.865,23.8885,192000.0
2013-10-15 15:55:00,30.56,30.59,30.54,30.56,383700.0,23.8885,23.9119,23.8729,23.8885,383700.0
2013-10-16 09:30:00,30.85,30.96,30.72,30.94,250600.0,24.1152,24.2012,24.0136,24.1855,250600.0
2013-10-16 09:35:00,30.94,30.97,30.82,30.85,196100.0,24.1855,24.209,24.0917,24.1152,196100.0
2013-10-16 09:40:00,30.84,30.88,30.79,30.79,88700.0,24.1074,24.1386,24.0683,24.0683,88700.0
2013-10-16 09:45:00,30.8,30.86,30.8,30.86,66000.0,24.0761,24.123,24.0761,24.123,66000.0
2013-10-16 09:50:00,30.86,30.99,30.85,30.98,72700.0,24.123,24.2246,24.1152,24.2168,72700.0
2013-10-16 09:55:00,30.99,31.12,30.96,31.06,151600.0,24.2246,24.3262,24.2012,24.2793,151600.0
2013-10-16 10:00:00,31.07,31.16,31.06,31.06,335600.0,24.2871,24.3575,24.2793,24.2793,335600.0
2013-10-16 10:05:00,31.06,31.09,30.99,31.09,130400.0,24.2793,24.3028,24.2246,24.3028,130400.0
2013-10-16 10:10:00,31.09,31.13,31.03,31.08,86300.0,24.3028,24.334,24.2559,24.295,86300.0
2013-10-16 10:15:00,31.08,31.11,31.05,31.07,88500.0,24.295,24.3184,24.2715,24.2871,88500.0
2013-10-16 10:20:00,31.08,31.17,31.08,31.11,78400.0,24.295,24.3653,24.295,24.3184,78400.0
2013-10-16 10:25:00,31.1,31.11,31.06,31.09,53900.0,24.3106,24.3184,24.2793,24.3028,53900.0
2013-10-16 10:30:00,31.08,31.09,31.04,31.04,46800.0,24.295,24.3028,24.2637,24.2637,46800.0
2013-10-16 10:35:00,31.04,31.05,30.99,31.04,68500.0,24.2637,24.2715,24.2246,24.2637,68500.0
2013-10-16 10:40:00,31.04,31.1,31.04,31.07,81100.0,24.2637,24.3106,24.2637,24.2871,81100.0
2013-10-16 10:45:00,31.07,31.16,31.06,31.16,63200.0,24.2871,24.3575,24.2793,24.3575,63200.0
2013-10-16 10:50:00,31.16,31.16,31.11,31.15,69000.0,24.3575,24.3575,24.3184,24.3497,69000.0
2013-10-16 10:55:00,31.15,31.22,31.14,31.22,84400.0,24.3497,24.4044,24.3419,24.4044,84400.0
2013-10-16 11:00:00,31.22,31.26,31.2,31.24,173400.0,24.4044,24.4357,24.3888,24.42,173400.0
2013-10-16 11:05:00,31.24,31.33,31.24,31.31,131400.0,24.42,24.4904,24.42,24.4748,131400.0
2013-10-16 11:10:00,31.31,31.31,31.26,31.28,89500.0,24.4748,24.4748,24.4357,24.4513,89500.0
2013-10-16 11:15:00,31.27,31.27,31.21,31.21,56400.0,24.4435,24.4435,24.3966,24.3966,56400.0
2013-10-16 11:20:00,31.21,31.23,31.19,31.2,51600.0,24.3966,24.4122,24.381,24.3888,51600.0
2013-10-16 11:25:00,31.2,31.21,31.13,31.16,37400.0,24.3888,24.3966,24.334,24.3575,37400.0
2013-10-16 11:30:00,31.16,31.17,31.11,31.11,52800.0,24.3575,24.3653,24.3184,24.3184,52800.0
2013-10-16 11:35:00,31.11,31.18,31.11,31.17,37500.0,24.3184,24.3731,24.3184,24.3653,37500.0
2013-10-16 11:40:00,31.17,31.22,31.17,31.22,55500.0,24.3653,24.4044,24.3653,24.4044,55500.0
2013-10-16 11:45:00,31.21,31.23,31.2,31.2,28900.0,24.3966,24.4122,24.3888,24.3888,28900.0
2013-10-16 11:50:00,31.2,31.22,31.19,31.22,24800.0,24.3888,24.4044,24.381,24.4044,24800.0
2013-10-16 11:55:00,31.22,31.25,31.21,31.23,42300.0,24.4044,24.4279,24.3966,24.4122,42300.0
2013-10-16 12:00:00,31.24,31.25,31.21,31.21,42300.0,24.42,24.4279,24.3966,24.3966,42300.0
2013-10-16 12:05:00,31.22,31.24,31.2,31.21,74100.0,24.4044,24.42,24.3888,24.3966,74100.0
2013-10-16 12:10:00,31.21,31.22,31.2,31.21,47900.0,24.3966,24.4044,24.3888,24.3966,47900.0
2013-10-16 12:15:00,31.2,31.25,31.2,31.23,85300.0,24.3888,24.4279,24.3888,24.4122,85300.0
2013-10-16 12:20:00,31.22,31.23,31.16,31.16,46300.0,24.4044,24.4122,24.3575,24.3575,46300.0
2013-10-16 12:25:00,31.16,31.2,31.11,31.11,83400.0,24.3575,24.3888,24.3184,24.3184,83400.0
2013-10-16 12:30:00,31.12,31.16,31.08,31.15,110200.0,24.3262,24.3575,24.295,24.3497,110200.0
2013-10-16 12:35:00,31.15,31.19,31.14,31.18,118300.0,24.3497,24.381,24.3419,24.3731,118300.0
2013-10-16 12:40:00,31.18,31.19,31.13,31.13,99300.0,24.3731,24.381,24.334,24.334,99300.0
2013-10-16 12:45:00,31.13,31.16,31.13,31.13,49800.0,24.334,24.3575,24.334,24.334,49800.0
2013-10-16 12:50:00,31.13,31.14,31.08,31.1,67000.0,24.334,24.3419,24.295,24.3106,67000.0
2013-10-16 12:55:00,31.1,31.1,31.08,31.09,44000.0,24.3106,24.3106,24.295,24.3028,44000.0
2013-10-16 13:00:00,31.1,31.1,31.08,31.09,58400.0,24.3106,24.3106,24.295,24.3028,58400.0
2013-10-16 13:05:00,31.1,31.1,31.08,31.1,36000.0,24.3106,24.3106,24.295,24.3106,36000.0
2013-10-16 13:10:00,31.1,31.1,31.07,31.1,37700.0,24.3106,24.3106,24.2871,24.3106,37700.0
2013-10-16 13:15:00,31.1,31.14,31.09,31.14,48500.0,24.3106,24.3419,24.3028,24.3419,48500.0
2013-10-16 13:20:00,31.14,31.16,31.14,31.15,31000.0,24.3419,24.3575,24.3419,24.3497,31000.0
2013-10-16 13:25:00,31.16,31.22,31.15,31.2,40800.0,24.3575,24.4044,24.3497,24.3888,40800.0
2013-10-16 13:30:00,31.21,31.22,31.2,31.21,239400.0,24.3966,24.4044,24.3888,24.3966,239400.0
2013-10-16 13:35:00,31.22,31.22,31.2,31.21,261300.0,24.4044,24.4044,24.3888,24.3966,261300.0
2013-10-16 13:40:00,31.21,31.24,31.2,31.24,61000.0,24.3966,24.42,24.3888,24.42,61000.0
2013-10-16 13:45:00,31.24,31.27,31.23,31.26,62400.0,24.42,24.4435,24.4122,24.4357,62400.0
2013-10-16 13:50:00,31.27,31.31,31.26,31.3,86500.0,24.4435,24.4748,24.4357,24.4669,86500.0
2013-10-16 13:55:00,31.3,31.3,31.29,31.3,40600.0,24.4669,24.4669,24.4591,24.4669,40600.0
2013-10-16 14:00:00,31.3,31.31,31.29,31.3,79200.0,24.4669,24.4748,24.4591,24.4669,79200.0
2013-10-16 14:05:00,31.31,31.32,31.3,31.32,77200.0,24.4748,24.4826,24.4669,24.4826,77200.0
2013-10-16 14:10:00,31.32,31.33,31.3,31.3,116200.0,24.4826,24.4904,24.4669,24.4669,116200.0
2013-10-16 14:15:00,31.3,31.31,31.28,31.3,51200.0,24.4669,24.4748,24.4513,24.4669,51200.0
2013-10-16 14:20:00,31.29,31.33,31.29,31.32,67300.0,24.4591,24.4904,24.4591,24.4826,67300.0
2013-10-16 14:25:00,31.33,31.33,31.3,31.3,150600.0,24.4904,24.4904,24.4669,24.4669,150600.0
2013-10-16 14:30:00,31.3,31.31,31.3,31.3,51500.0,24.4669,24.4748,24.4669,24.4669,51500.0
2013-10-16 14:35:00,31.31,31.33,31.29,31.31,166100.0,24.4748,24.4904,24.4591,24.4748,166100.0
2013-10-16 14:40:00,31.3,31.32,31.3,31.3,57100.0,24.4669,24.4826,24.4669,24.4669,57100.0
2013-10-16 14:45:00,31.3,31.32,31.3,31.31,125300.0,24.4669,24.4826,24.4669,24.4748,125300.0
2013-10-16 14:50:00,31.31,31.33,31.3,31.33,131100.0,24.4748,24.4904,24.4669,24.4904,131100.0
2013-10-16 14:55:00,31.33,31.33,31.31,31.32,37000.0,24.4904,24.4904,24.4748,24.4826,37000.0
2013-10-16 15:00:00,31.32,31.35,31.3,31.35,106900.0,24.4826,24.506,24.4669,24.506,106900.0
2013-10-16 15:05:00,31.35,31.39,31.34,31.37,171800.0,24.506,24.5373,24.4982,24.5217,171800.0
2013-10-16 15:10:00,31.37,31.38,31.36,31.37,87800.0,24.5217,24.5295,24.5138,24.5217,87800.0
2013-10-16 15:15:00,31.38,31.41,31.38,31.4,108500.0,24.5295,24.5529,24.5295,24.5451,108500.0
2013-10-16 15:20:00,31.41,31.41,31.35,31.38,192300.0,24.5529,24.5529,24.506,24.5295,192300.0
2013-10-16 15:25:00,31.38,31.38,31.35,31.36,82600.0,24.5295,24.5295,24.506,24.5138,82600.0
2013-10-16 15:30:00,31.36,31.42,31.35,31.41,161900.0,24.5138,24.5607,24.506,24.5529,161900.0
2013-10-16 15:35:00,31.4,31.44,31.38,31.43,262500.0,24.5451,24.5764,24.5295,24.5686,262500.0
2013-10-16 15:40:00,31.43,31.44,31.37,31.41,225200.0,24.5686,24.5764,24.5217,24.5529,225200.0
2013-10-16 15:45:00,31.41,31.47,31.41,31.45,160600.0,24.5529,24.5998,24.5529,24.5842,160600.0
2013-10-16 15:50:00,31.46,31.5,31.35,31.36,492900.0,24.592,24.6233,24.506,24.5138,492900.0
2013-10-16 15:55:00,31.36,31.46,31.36,31.44,678100.0,24.5138,24.592,24.5138,24.5764,678100.0
2013-10-17 09:30:00,31.33,31.33,31.17,31.31,216300.0,24.4904,24.4904,24.3653,24.4748,216300.0
2013-10-17 09:35:00,31.32,31.46,31.29,31.39,89900.0,24.4826,24.592,24.4591,24.5373,89900.0
2013-10-17 09:40:00,31.39,31.65,31.39,31.65,255000.0,24.5373,24.7405,24.5373,24.7405,255000.0
2013-10-17 09:45:00,31.65,31.75,31.63,31.75,323800.0,24.7405,24.8187,24.7249,24.8187,323800.0
2013-10-17 09:50:00,31.75,31.98,31.74,31.97,278800.0,24.8187,24.9985,24.8109,24.9907,278800.0
2013-10-17 09:55:00,31.96,32.07,31.92,31.93,474000.0,24.9829,25.0688,24.9516,24.9594,474000.0
2013-10-17 10:00:00,31.92,32.02,31.86,31.96,169000.0,24.9516,25.0298,24.9047,24.9829,169000.0
2013-10-17 10:05:00,31.96,32.2,31.95,32.2,317100.0,24.9829,25.1705,24.975,25.1705,317100.0
2013-10-17 10:10:00,32.2,32.27,32.17,32.27,414600.0,25.1705,25.2252,25.147,25.2252,414600.0
2013-10-17 10:15:00,32.26,32.3,32.19,32.24,259100.0,25.2174,25.2486,25.1626,25.2017,259100.0
2013-10-17 10:20:00,32.24,32.25,32.18,32.2,349300.0,25.2017,25.2095,25.1548,25.1705,349300.0
2013-10-17 10:25:00,32.2,32.2,32.11,32.11,341500.0,25.1705,25.1705,25.1001,25.1001,341500.0
2013-10-17 10:30:00,32.11,32.14,32.05,32.05,252800.0,25.1001,25.1236,25.0532,25.0532,252800.0
2013-10-17 10:35:00,32.05,32.05,31.99,32.04,157300.0,25.0532,25.0532,25.0063,25.0454,157300.0
2013-10-17 10:40:00,32.03,32.11,32.02,32.1,107000.0,25.0376,25.1001,25.0298,25.0923,107000.0
2013-10-17 10:45:00,32.11,32.13,32.05,32.09,132400.0,25.1001,25.1157,25.0532,25.0845,132400.0
2013-10-17 10:50:00,32.09,32.12,32.05,32.07,73500.0,25.0845,25.1079,25.0532,25.0688,73500.0
2013-10-17 10:55:00,32.07,32.08,32.04,32.07,72800.0,25.0688,25.0767,25.0454,25.0688,72800.0
2013-10-17 11:00:00,32.08,32.12,32.05,32.05,72700.0,25.0767,25.1079,25.0532,25.0532,72700.0
2013-10-17 11:05:00,32.05,32.07,32.02,32.06,60500.0,25.0532,25.0688,25.0298,25.061,60500.0
2013-10-17 11:10:00,32.06,32.12,32.05,32.1,209900.0,25.061,25.1079,25.0532,25.0923,209900.0
2013-10-17 11:15:00,32.1,32.11,32.07,32.07,43200.0,25.0923,25.1001,25.0688,25.0688,43200.0
2013-10-17 11:20:00,32.07,32.07,32.05,32.05,33300.0,25.0688,25.0688,25.0532,25.0532,33300.0
2013-10-17 11:25:00,32.05,32.1,32.05,32.09,75900.0,25.0532,25.0923,25.0532,25.0845,75900.0
2013-10-17 11:30:00,32.08,32.09,32.05,32.07,133800.0,25.0767,25.0845,25.0532,25.0688,133800.0
2013-10-17 11:35:00,32.07,32.09,32.05,32.07,55000.0,25.0688,25.0845,25.0532,25.0688,55000.0
2013-10-17 11:40:00,32.06,32.07,32.05,32.05,75200.0,25.061,25.0688,25.0532,25.0532,75200.0
2013-10-17 11:45:00,32.05,32.09,32.05,32.09,78000.0,25.0532,25.0845,25.0532,25.0845,78000.0
2013-10-17 11:50:00,32.09,32.13,32.09,32.13,103000.0,25.0845,25.1157,25.0845,25.1157,103000.0
2013-10-17 11:55:00,32.12,32.15,32.08,32.09,85500.0,25.1079,25.1314,25.0767,25.0845,85500.0
2013-10-17 12:00:00,32.08,32.09,32.05,32.08,95900.0,25.0767,25.0845,25.0532,25.0767,95900.0
2013-10-17 12:05:00,32.08,32.12,32.07,32.11,30900.0,25.0767,25.1079,25.0688,25.1001,30900.0
2013-10-17 12:10:00,32.11,32.12,32.08,32.11,48100.0,25.1001,25.1079,25.0767,25.1001,48100.0
2013-10-17 12:15:00,32.11,32.15,32.08,32.14,80500.0,25.1001,25.1314,25.0767,25.1236,80500.0
2013-10-17 12:20:00,32.15,32.15,32.12,32.14,43100.0,25.1314,25.1314,25.1079,25.1236,43100.0
2013-10-17 12:25:00,32.14,32.19,32.13,32.16,37600.0,25.1236,25.1626,25.1157,25.1392,37600.0
2013-10-17 12:30:00,32.16,32.17,32.12,32.15,57900.0,25.1392,25.147,25.1079,25.1314,57900.0
2013-10-17 12:35:00,32.15,32.18,32.14,32.18,59200.0,25.1314,25.1548,25.1236,25.1548,59200.0
2013-10-17 12:40:00,32.18,32.18,32.14,32.16,43100.0,25.1548,25.1548,25.1236,25.1392,43100.0
2013-10-17 12:45:00,32.17,32.18,32.14,32.17,82700.0,25.147,25.1548,25.1236,25.147,82700.0
2013-10-17 12:50:00,32.16,32.19,32.16,32.19,26700.0,25.1392,25.1626,25.1392,25.1626,26700.0
2013-10-17 12:55:00,32.18,32.2,32.18,32.19,23700.0,25.1548,25.1705,25.1548,25.1626,23700.0
2013-10-17 13:00:00,32.18,32.19,32.14,32.17,60100.0,25.1548,25.1626,25.1236,25.147,60100.0
2013-10-17 13:05:00,32.18,32.18,32.17,32.18,23800.0,25.1548,25.1548,25.147,25.1548,23800.0
2013-10-17 13:10:00,32.17,32.2,32.16,32.16,57100.0,25.147,25.1705,25.1392,25.1392,57100.0
2013-10-17 13:15:00,32.16,32.18,32.14,32.16,72400.0,25.1392,25.1548,25.1236,25.1392,72400.0
2013-10-17 13:20:00,32.15,32.16,32.15,32.16,28000.0,25.1314,25.1392,25.1314,25.1392,28000.0
2013-10-17 13:25:00,32.16,32.19,32.16,32.19,62400.0,25.1392,25.1626,25.1392,25.1626,62400.0
2013-10-17 13:30:00,32.18,32.19,32.18,32.18,26300.0,25.1548,25.1626,25.1548,25.1548,26300.0
2013-10-17 13:35:00,32.19,32.24,32.18,32.23,64200.0,25.1626,25.2017,25.1548,25.1939,64200.0
2013-10-17 13:40:00,32.24,32.24,32.23,32.23,19500.0,25.2017,25.2017,25.1939,25.1939,19500.0
2013-10-17 13:45:00,32.24,32.24,32.17,32.17,55800.0,25.2017,25.2017,25.147,25.147,55800.0
2013-10-17 13:50:00,32.17,32.22,32.16,32.22,46800.0,25.147,25.1861,25.1392,25.1861,46800.0
2013-10-17 13:55:00,32.22,32.22,32.16,32.18,77800.0,25.1861,25.1861,25.1392,25.1548,77800.0
2013-10-17 14:00:00,32.18,32.2,32.15,32.19,127100.0,25.1548,25.1705,25.1314,25.1626,127100.0
2013-10-17 14:05:00,32.2,32.28,32.19,32.27,102600.0,25.1705,25.233,25.1626,25.2252,102600.0
2013-10-17 14:10:00,32.28,32.32,32.25,32.25,145600.0,25.233,25.2643,25.2095,25.2095,145600.0
2013-10-17 14:15:00,32.25,32.26,32.22,32.23,53400.0,25.2095,25.2174,25.1861,25.1939,53400.0
2013-10-17 14:20:00,32.23,32.29,32.22,32.25,54300.0,25.1939,25.2408,25.1861,25.2095,54300.0
2013-10-17 14:25:00,32.25,32.26,32.2,32.22,67900.0,25.2095,25.2174,25.1705,25.1861,67900.0
2013-10-17 14:30:00,32.22,32.26,32.21,32.21,54700.0,25.1861,25.2174,25.1783,25.1783,54700.0
2013-10-17 14:35:00,32.21,32.23,32.2,32.23,41200.0,25.1783,25.1939,25.1705,25.1939,41200.0
2013-10-17 14:40:00,32.23,32.27,32.22,32.27,51900.0,25.1939,25.2252,25.1861,25.2252,51900.0
2013-10-17 14:45:00,32.27,32.28,32.23,32.28,64500.0,25.2252,25.233,25.1939,25.233,64500.0
2013-10-17 14:50:00,32.28,32.29,32.24,32.25,40300.0,25.233,25.2408,25.2017,25.2095,40300.0
2013-10-17 14:55:00,32.25,32.3,32.24,32.3,61900.0,25.2095,25.2486,25.2017,25.2486,61900.0
2013-10-17 15:00:00,32.3,32.3,32.26,32.26,48400.0,25.2486,25.2486,25.2174,25.2174,48400.0
2013-10-17 15:05:00,32.27,32.31,32.26,32.29,82500.0,25.2252,25.2564,25.2174,25.2408,82500.0
2013-10-17 15:10:00,32.28,32.28,32.24,32.25,62600.0,25.233,25.233,25.2017,25.2095,62600.0
2013-10-17 15:15:00,32.25,32.27,32.22,32.26,115800.0,25.2095,25.2252,25.1861,25.2174,115800.0
2013-10-17 15:20:00,32.25,32.3,32.25,32.28,110400.0,25.2095,25.2486,25.2095,25.233,110400.0
2013-10-17 15:25:00,32.29,32.3,32.28,32.29,159600.0,25.2408,25.2486,25.233,25.2408,159600.0
2013-10-17 15:30:00,32.28,32.31,32.27,32.31,108100.0,25.233,25.2564,25.2252,25.2564,108100.0
2013-10-17 15:35:00,32.3,32.31,32.27,32.27,108500.0,25.2486,25.2564,25.2252,25.2252,108500.0
2013-10-17 15:40:00,32.28,32.32,32.27,32.3,136600.0,25.233,25.2643,25.2252,25.2486,136600.0
2013-10-17 15:45:00,32.3,32.32,32.29,32.3,211800.0,25.2486,25.2643,25.2408,25.2486,211800.0
2013-10-17 15:50:00,32.3,32.34,32.27,32.29,238100.0,25.2486,25.2799,25.2252,25.2408,238100.0
2013-10-17 15:55:00,32.29,32.3,32.26,32.27,361000.0,25.2408,25.2486,25.2174,25.2252,361000.0
2013-10-18 09:30:00,32.28,32.38,32.11,32.38,1163500.0,25.233,25.3112,25.1001,25.3112,1163500.0
2013-10-18 09:35:00,32.37,32.41,32.31,32.4,140900.0,25.3033,25.3346,25.2564,25.3268,140900.0
2013-10-18 09:40:00,32.4,32.47,32.37,32.43,168900.0,25.3268,25.3815,25.3033,25.3502,168900.0
2013-10-18 09:45:00,32.43,32.46,32.38,32.39,133900.0,25.3502,25.3737,25.3112,25.319,133900.0
2013-10-18 09:50:00,32.4,32.47,32.31,32.32,249800.0,25.3268,25.3815,25.2564,25.2643,249800.0
2013-10-18 09:55:00,32.32,32.35,32.29,32.32,223600.0,25.2643,25.2877,25.2408,25.2643,223600.0
2013-10-18 10:00:00,32.33,32.4,32.32,32.33,235700.0,25.2721,25.3268,25.2643,25.2721,235700.0
2013-10-18 10:05:00,32.32,32.36,32.31,32.36,85900.0,25.2643,25.2955,25.2564,25.2955,85900.0
2013-10-18 10:10:00,32.36,32.37,32.3,32.33,227700.0,25.2955,25.3033,25.2486,25.2721,227700.0
2013-10-18 10:15:00,32.33,32.36,32.32,32.35,103700.0,25.2721,25.2955,25.2643,25.2877,103700.0
2013-10-18 10:20:00,32.35,32.39,32.34,32.37,132400.0,25.2877,25.319,25.2799,25.3033,132400.0
2013-10-18 10:25:00,32.37,32.41,32.37,32.39,82700.0,25.3033,25.3346,25.3033,25.319,82700.0
2013-10-18 10:30:00,32.39,32.39,32.34,32.35,95000.0,25.319,25.319,25.2799,25.2877,95000.0
2013-10-18 10:35:00,32.34,32.34,32.29,32.3,49100.0,25.2799,25.2799,25.2408,25.2486,49100.0
2013-10-18 10:40:00,32.3,32.3,32.18,32.2,314900.0,25.2486,25.2486,25.1548,25.1705,314900.0
2013-10-18 10:45:00,32.21,32.21,32.11,32.12,49100.0,25.1783,25.1783,25.1001,25.1079,49100.0
2013-10-18 10:50:00,32.11,32.17,32.08,32.17,85200.0,25.1001,25.147,25.0767,25.147,85200.0
2013-10-18 10:55:00,32.16,32.19,32.15,32.18,35500.0,25.1392,25.1626,25.1314,25.1548,35500.0
2013-10-18 11:00:00,32.17,32.26,32.17,32.26,166200.0,25.147,25.2174,25.147,25.2174,166200.0
2013-10-18 11:05:00,32.25,32.29,32.22,32.29,149700.0,25.2095,25.2408,25.1861,25.2408,149700.0
2013-10-18 11:10:00,32.29,32.35,32.29,32.34,65400.0,25.2408,25.2877,25.2408,25.2799,65400.0
2013-10-18 11:15:00,32.33,32.37,32.33,32.35,58600.0,25.2721,25.3033,25.2721,25.2877,58600.0
2013-10-18 11:20:00,32.35,32.37,32.34,32.35,51900.0,25.2877,25.3033,25.2799,25.2877,51900.0
2013-10-18 11:25:00,32.35,32.38,32.34,32.37,39500.0,25.2877,25.3112,25.2799,25.3033,39500.0
2013-10-18 11:30:00,32.37,32.38,32.34,32.38,62600.0,25.3033,25.3112,25.2799,25.3112,62600.0
2013-10-18 11:35:00,32.37,32.39,32.37,32.37,38300.0,25.3033,25.319,25.3033,25.3033,38300.0
2013-10-18 11:40:00,32.37,32.38,32.36,32.38,27200.0,25.3033,25.3112,25.2955,25.3112,27200.0
2013-10-18 11:45:00,32.37,32.39,32.37,32.39,39400.0,25.3033,25.319,25.3033,25.319,39400.0
2013-10-18 11:50:00,32.39,32.46,32.38,32.42,146100.0,25.319,25.3737,25.3112,25.3424,146100.0
2013-10-18 11:55:00,32.43,32.43,32.38,32.38,28000.0,25.3502,25.3502,25.3112,25.3112,28000.0
2013-10-18 12:00:00,32.38,32.39,32.35,32.38,52000.0,25.3112,25.319,25.2877,25.3112,52000.0
2013-10-18 12:05:00,32.38,32.46,32.38,32.46,95700.0,25.3112,25.3737,25.3112,25.3737,95700.0
2013-10-18 12:10:00,32.45,32.49,32.43,32.45,90600.0,25.3659,25.3971,25.3502,25.3659,90600.0
2013-10-18 12:15:00,32.44,32.45,32.42,32.44,24400.0,25.3581,25.3659,25.3424,25.3581,24400.0
2013-10-18 12:20:00,32.44,32.47,32.42,32.45,65300.0,25.3581,25.3815,25.3424,25.3659,65300.0
2013-10-18 12:25:00,32.45,32.45,32.36,32.36,113200.0,25.3659,25.3659,25.2955,25.2955,113200.0
2013-10-18 12:30:00,32.37,32.39,32.35,32.38,43900.0,25.3033,25.319,25.2877,25.3112,43900.0
2013-10-18 12:35:00,32.39,32.44,32.38,32.44,30800.0,25.319,25.3581,25.3112,25.3581,30800.0
2013-10-18 12:40:00,32.43,32.45,32.36,32.36,64800.0,25.3502,25.3659,25.2955,25.2955,64800.0
2013-10-18 12:45:00,32.36,32.4,32.36,32.39,42600.0,25.2955,25.3268,25.2955,25.319,42600.0
2013-10-18 12:50:00,32.39,32.4,32.35,32.35,53400.0,25.319,25.3268,25.2877,25.2877,53400.0
2013-10-18 12:55:00,32.35,32.36,32.34,32.35,41700.0,25.2877,25.2955,25.2799,25.2877,41700.0
2013-10-18 13:00:00,32.35,32.39,32.35,32.36,91900.0,25.2877,25.319,25.2877,25.2955,91900.0
2013-10-18 13:05:00,32.36,32.39,32.36,32.37,31200.0,25.2955,25.319,25.2955,25.3033,31200.0
2013-10-18 13:10:00,32.37,32.39,32.36,32.36,67900.0,25.3033,25.319,25.2955,25.2955,67900.0
2013-10-18 13:15:00,32.36,32.37,32.35,32.35,22100.0,25.2955,25.3033,25.2877,25.2877,22100.0
2013-10-18 13:20:00,32.35,32.36,32.29,32.29,86300.0,25.2877,25.2955,25.2408,25.2408,86300.0
2013-10-18 13:25:00,32.29,32.35,32.29,32.34,64500.0,25.2408,25.2877,25.2408,25.2799,64500.0
2013-10-18 13:30:00,32.34,32.36,32.33,32.36,54300.0,25.2799,25.2955,25.2721,25.2955,54300.0
2013-10-18 13:35:00,32.35,32.37,32.35,32.35,40400.0,25.2877,25.3033,25.2877,25.2877,40400.0
2013-10-18 13:40:00,32.35,32.38,32.35,32.36,40900.0,25.2877,25.3112,25.2877,25.2955,40900.0
2013-10-18 13:45:00,32.36,32.38,32.36,32.37,35600.0,25.2955,25.3112,25.2955,25.3033,35600.0
2013-10-18 13:50:00,32.36,32.39,32.36,32.36,38500.0,25.2955,25.319,25.2955,25.2955,38500.0
2013-10-18 13:55:00,32.36,32.4,32.36,32.4,51800.0,25.2955,25.3268,25.2955,25.3268,51800.0
2013-10-18 14:00:00,32.39,32.4,32.35,32.35,67200.0,25.319,25.3268,25.2877,25.2877,67200.0
2013-10-18 14:05:00,32.35,32.37,32.35,32.36,48600.0,25.2877,25.3033,25.2877,25.2955,48600.0
2013-10-18 14:10:00,32.36,32.39,32.35,32.35,66600.0,25.2955,25.319,25.2877,25.2877,66600.0
2013-10-18 14:15:00,32.35,32.37,32.34,32.37,54500.0,25.2877,25.3033,25.2799,25.3033,54500.0
2013-10-18 14:20:00,32.37,32.38,32.36,32.36,31700.0,25.3033,25.3112,25.2955,25.2955,31700.0
2013-10-18 14:25:00,32.36,32.38,32.35,32.36,55400.0,25.2955,25.3112,25.2877,25.2955,55400.0
2013-10-18 14:30:00,32.37,32.37,32.32,32.35,102500.0,25.3033,25.3033,25.2643,25.2877,102500.0
2013-10-18 14:35:00,32.35,32.39,32.34,32.37,74400.0,25.2877,25.319,25.2799,25.3033,74400.0
2013-10-18 14:40:00,32.38,32.4,32.36,32.36,49100.0,25.3112,25.3268,25.2955,25.2955,49100.0
2013-10-18 14:45:00,32.36,32.37,32.35,32.37,53700.0,25.2955,25.3033,25.2877,25.3033,53700.0
2013-10-18 14:50:00,32.36,32.38,32.36,32.36,46600.0,25.2955,25.3112,25.2955,25.2955,46600.0
2013-10-18 14:55:00,32.36,32.38,32.33,32.34,91400.0,25.2955,25.3112,25.2721,25.2799,91400.0
2013-10-18 15:00:00,32.35,32.37,32.34,32.34,75600.0,25.2877,25.3033,25.2799,25.2799,75600.0
2013-10-18 15:05:00,32.34,32.36,32.34,32.35,48200.0,25.2799,25.2955,25.2799,25.2877,48200.0
2013-10-18 15:10:00,32.35,32.38,32.33,32.33,81300.0,25.2877,25.3112,25.2721,25.2721,81300.0
2013-10-18 15:15:00,32.34,32.37,32.33,32.34,118300.0,25.2799,25.3033,25.2721,25.2799,118300.0
2013-10-18 15:20:00,32.34,32.38,32.34,32.37,78700.0,25.2799,25.3112,25.2799,25.3033,78700.0
2013-10-18 15:25:00,32.38,32.38,32.37,32.37,40000.0,25.3112,25.3112,25.3033,25.3033,40000.0
2013-10-18 15:30:00,32.37,32.38,32.31,32.32,154400.0,25.3033,25.3112,25.2564,25.2643,154400.0
2013-10-18 15:35:00,32.32,32.34,32.3,32.34,204000.0,25.2643,25.2799,25.2486,25.2799,204000.0
2013-10-18 15:40:00,32.33,32.37,32.33,32.36,87900.0,25.2721,25.3033,25.2721,25.2955,87900.0
2013-10-18 15:45:00,32.36,32.4,32.35,32.35,115800.0,25.2955,25.3268,25.2877,25.2877,115800.0
2013-10-18 15:50:00,32.36,32.44,32.35,32.44,411800.0,25.2955,25.3581,25.2877,25.3581,411800.0
2013-10-18 15:55:00,32.44,32.45,32.41,32.45,438000.0,25.3581,25.3659,25.3346,25.3659,438000.0
2013-10-21 09:30:00,32.32,32.5,32.28,32.45,264300.0,25.2643,25.405,25.233,25.3659,264300.0
2013-10-21 09:35:00,32.45,32.47,32.33,32.35,93400.0,25.3659,25.3815,25.2721,25.2877,93400.0
2013-10-21 09:40:00,32.36,32.37,32.32,32.35,89500.0,25.2955,25.3033,25.2643,25.2877,89500.0
2013-10-21 09:45:00,32.36,32.36,32.33,32.34,86300.0,25.2955,25.2955,25.2721,25.2799,86300.0
2013-10-21 09:50:00,32.34,32.38,32.34,32.35,99900.0,25.2799,25.3112,25.2799,25.2877,99900.0
2013-10-21 09:55:00,32.35,32.43,32.34,32.4,96800.0,25.2877,25.3502,25.2799,25.3268,96800.0
2013-10-21 10:00:00,32.42,32.42,32.34,32.35,59400.0,25.3424,25.3424,25.2799,25.2877,59400.0
2013-10-21 10:05:00,32.35,32.38,32.34,32.37,71000.0,25.2877,25.3112,25.2799,25.3033,71000.0
2013-10-21 10:10:00,32.38,32.4,32.34,32.38,90900.0,25.3112,25.3268,25.2799,25.3112,90900.0
2013-10-21 10:15:00,32.38,32.38,32.34,32.35,74100.0,25.3112,25.3112,25.2799,25.2877,74100.0
2013-10-21 10:20:00,32.35,32.38,32.34,32.36,120400.0,25.2877,25.3112,25.2799,25.2955,120400.0
2013-10-21 10:25:00,32.35,32.38,32.3,32.3,214100.0,25.2877,25.3112,25.2486,25.2486,214100.0
2013-10-21 10:30:00,32.3,32.38,32.28,32.36,211200.0,25.2486,25.3112,25.233,25.2955,211200.0
2013-10-21 10:35:00,32.35,32.39,32.33,32.39,103000.0,25.2877,25.319,25.2721,25.319,103000.0
2013-10-21 10:40:00,32.4,32.4,32.34,32.38,51900.0,25.3268,25.3268,25.2799,25.3112,51900.0
2013-10-21 10:45:00,32.38,32.39,32.36,32.38,30400.0,25.3112,25.319,25.2955,25.3112,30400.0
2013-10-21 10:50:00,32.39,32.39,32.33,32.34,71300.0,25.319,25.319,25.2721,25.2799,71300.0
2013-10-21 10:55:00,32.33,32.37,32.33,32.36,35600.0,25.2721,25.3033,25.2721,25.2955,35600.0
2013-10-21 11:00:00,32.36,32.36,32.32,32.34,98300.0,25.2955,25.2955,25.2643,25.2799,98300.0
2013-10-21 11:05:00,32.35,32.37,32.34,32.35,58900.0,25.2877,25.3033,25.2799,25.2877,58900.0
2013-10-21 11:10:00,32.35,32.37,32.34,32.37,75000.0,25.2877,25.3033,25.2799,25.3033,75000.0
2013-10-21 11:15:00,32.38,32.38,32.35,32.36,48900.0,25.3112,25.3112,25.2877,25.2955,48900.0
2013-10-21 11:20:00,32.36,32.38,32.34,32.38,161900.0,25.2955,25.3112,25.2799,25.3112,161900.0
2013-10-21 11:25:00,32.37,32.37,32.35,32.37,34800.0,25.3033,25.3033,25.2877,25.3033,34800.0
2013-10-21 11:30:00,32.37,32.37,32.34,32.36,104300.0,25.3033,25.3033,25.2799,25.2955,104300.0
2013-10-21 11:35:00,32.37,32.37,32.33,32.34,42100.0,25.3033,25.3033,25.2721,25.2799,42100.0
2013-10-21 11:40:00,32.35,32.39,32.34,32.34,50900.0,25.2877,25.319,25.2799,25.2799,50900.0
2013-10-21 11:45:00,32.34,32.37,32.34,32.34,52200.0,25.2799,25.3033,25.2799,25.2799,52200.0
2013-10-21 11:50:00,32.34,32.36,32.34,32.36,26100.0,25.2799,25.2955,25.2799,25.2955,26100.0
2013-10-21 11:55:00,32.35,32.38,32.35,32.36,52800.0,25.2877,25.3112,25.2877,25.2955,52800.0
2013-10-21 12:00:00,32.36,32.36,32.35,32.36,21900.0,25.2955,25.2955,25.2877,25.2955,21900.0
2013-10-21 12:05:00,32.35,32.36,32.34,32.34,22700.0,25.2877,25.2955,25.2799,25.2799,22700.0
2013-10-21 12:10:00,32.34,32.36,32.34,32.36,37400.0,25.2799,25.2955,25.2799,25.2955,37400.0
2013-10-21 12:15:00,32.35,32.36,32.34,32.35,34400.0,25.2877,25.2955,25.2799,25.2877,34400.0
2013-10-21 12:20:00,32.36,32.37,32.34,32.35,41200.0,25.2955,25.3033,25.2799,25.2877,41200.0
2013-10-21 12:25:00,32.35,32.36,32.34,32.34,132100.0,25.2877,25.2955,25.2799,25.2799,132100.0
2013-10-21 12:30:00,32.35,32.36,32.34,32.35,116800.0,25.2877,25.2955,25.2799,25.2877,116800.0
2013-10-21 12:35:00,32.35,32.36,32.34,32.35,22400.0,25.2877,25.2955,25.2799,25.2877,22400.0
2013-10-21 12:40:00,32.35,32.35,32.32,32.34,78700.0,25.2877,25.2877,25.2643,25.2799,78700.0
2013-10-21 12:45:00,32.34,32.34,32.29,32.3,111900.0,25.2799,25.2799,25.2408,25.2486,111900.0
2013-10-21 12:50:00,32.3,32.31,32.3,32.3,40900.0,25.2486,25.2564,25.2486,25.2486,40900.0
2013-10-21 12:55:00,32.3,32.32,32.3,32.31,8000.0,25.2486,25.2643,25.2486,25.2564,8000.0
2013-10-21 13:00:00,32.31,32.32,32.3,32.31,20300.0,25.2564,25.2643,25.2486,25.2564,20300.0
2013-10-21 13:05:00,32.31,32.32,32.3,32.31,15600.0,25.2564,25.2643,25.2486,25.2564,15600.0
2013-10-21 13:10:00,32.31,32.33,32.31,32.33,16000.0,25.2564,25.2721,25.2564,25.2721,16000.0
2013-10-21 13:15:00,32.33,32.34,32.31,32.34,41600.0,25.2721,25.2799,25.2564,25.2799,41600.0
2013-10-21 13:20:00,32.34,32.36,32.33,32.34,74500.0,25.2799,25.2955,25.2721,25.2799,74500.0
2013-10-21 13:25:00,32.34,32.35,32.34,32.35,31400.0,25.2799,25.2877,25.2799,25.2877,31400.0
2013-10-21 13:30:00,32.34,32.36,32.33,32.36,51200.0,25.2799,25.2955,25.2721,25.2955,51200.0
2013-10-21 13:35:00,32.36,32.36,32.34,32.35,38500.0,25.2955,25.2955,25.2799,25.2877,38500.0
2013-10-21 13:40:00,32.36,32.36,32.34,32.35,21800.0,25.2955,25.2955,25.2799,25.2877,21800.0
2013-10-21 13:45:00,32.34,32.35,32.34,32.34,5800.0,25.2799,25.2877,25.2799,25.2799,5800.0
2013-10-21 13:50:00,32.34,32.35,32.34,32.35,7500.0,25.2799,25.2877,25.2799,25.2877,7500.0
2013-10-21 13:55:00,32.34,32.35,32.33,32.35,44600.0,25.2799,25.2877,25.2721,25.2877,44600.0
2013-10-21 14:00:00,32.34,32.34,32.32,32.34,72100.0,25.2799,25.2799,25.2643,25.2799,72100.0
2013-10-21 14:05:00,32.34,32.34,32.33,32.34,15700.0,25.2799,25.2799,25.2721,25.2799,15700.0
2013-10-21 14:10:00,32.34,32.36,32.34,32.35,26400.0,25.2799,25.2955,25.2799,25.2877,26400.0
2013-10-21 14:15:00,32.36,32.36,32.33,32.33,167500.0,25.2955,25.2955,25.2721,25.2721,167500.0
2013-10-21 14:20:00,32.33,32.33,32.29,32.3,88200.0,25.2721,25.2721,25.2408,25.2486,88200.0
2013-10-21 14:25:00,32.3,32.34,32.3,32.34,33200.0,25.2486,25.2799,25.2486,25.2799,33200.0
2013-10-21 14:30:00,32.34,32.35,32.33,32.34,87300.0,25.2799,25.2877,25.2721,25.2799,87300.0
2013-10-21 14:35:00,32.35,32.35,32.33,32.34,21000.0,25.2877,25.2877,25.2721,25.2799,21000.0
2013-10-21 14:40:00,32.35,32.35,32.34,32.35,12100.0,25.2877,25.2877,25.2799,25.2877,12100.0
2013-10-21 14:45:00,32.35,32.36,32.34,32.36,44600.0,25.2877,25.2955,25.2799,25.2955,44600.0
2013-10-21 14:50:00,32.36,32.37,32.35,32.36,34500.0,25.2955,25.3033,25.2877,25.2955,34500.0
2013-10-21 14:55:00,32.36,32.37,32.35,32.36,45700.0,25.2955,25.3033,25.2877,25.2955,45700.0
2013-10-21 15:00:00,32.36,32.4,32.35,32.39,41200.0,25.2955,25.3268,25.2877,25.319,41200.0
2013-10-21 15:05:00,32.38,32.39,32.37,32.38,40100.0,25.3112,25.319,25.3033,25.3112,40100.0
2013-10-21 15:10:00,32.38,32.4,32.36,32.39,403000.0,25.3112,25.3268,25.2955,25.319,403000.0
2013-10-21 15:15:00,32.4,32.44,32.38,32.43,41100.0,25.3268,25.3581,25.3112,25.3502,41100.0
2013-10-21 15:20:00,32.42,32.46,32.41,32.45,80900.0,25.3424,25.3737,25.3346,25.3659,80900.0
2013-10-21 15:25:00,32.45,32.45,32.4,32.41,40800.0,25.3659,25.3659,25.3268,25.3346,40800.0
2013-10-21 15:30:00,32.41,32.43,32.39,32.42,58400.0,25.3346,25.3502,25.319,25.3424,58400.0
2013-10-21 15:35:00,32.43,32.43,32.4,32.42,59200.0,25.3502,25.3502,25.3268,25.3424,59200.0
2013-10-21 15:40:00,32.43,32.47,32.42,32.45,171000.0,25.3502,25.3815,25.3424,25.3659,171000.0
2013-10-21 15:45:00,32.45,32.47,32.44,32.44,130800.0,25.3659,25.3815,25.3581,25.3581,130800.0
2013-10-21 15:50:00,32.45,32.48,32.42,32.47,236400.0,25.3659,25.3893,25.3424,25.3815,236400.0
2013-10-21 15:55:00,32.48,32.5,32.45,32.5,236700.0,25.3893,25.405,25.3659,25.405,236700.0
2013-10-22 09:30:00,32.56,32.61,32.48,32.55,217600.0,25.4519,25.491,25.3893,25.4441,217600.0
2013-10-22 09:35:00,32.58,32.71,32.52,32.71,168500.0,25.4675,25.5691,25.4206,25.5691,168500.0
2013-10-22 09:40:00,32.7,32.71,32.64,32.68,111900.0,25.5613,25.5691,25.5144,25.5457,111900.0
2013-10-22 09:45:00,32.69,32.8,32.68,32.78,210600.0,25.5535,25.6395,25.5457,25.6238,210600.0
2013-10-22 09:50:00,32.77,32.84,32.77,32.83,127700.0,25.616,25.6707,25.616,25.6629,127700.0
2013-10-22 09:55:00,32.83,32.91,32.81,32.84,85200.0,25.6629,25.7255,25.6473,25.6707,85200.0
2013-10-22 10:00:00,32.84,32.93,32.84,32.91,104100.0,25.6707,25.7411,25.6707,25.7255,104100.0
2013-10-22 10:05:00,32.91,32.97,32.91,32.94,71700.0,25.7255,25.7724,25.7255,25.7489,71700.0
2013-10-22 10:10:00,32.95,33.06,32.94,33.01,335400.0,25.7567,25.8427,25.7489,25.8036,335400.0
2013-10-22 10:15:00,33.01,33.08,33.0,33.08,143100.0,25.8036,25.8583,25.7958,25.8583,143100.0
2013-10-22 10:20:00,33.08,33.12,33.07,33.1,265100.0,25.8583,25.8896,25.8505,25.874,265100.0
2013-10-22 10:25:00,33.09,33.1,33.04,33.04,108400.0,25.8662,25.874,25.8271,25.8271,108400.0
2013-10-22 10:30:00,33.05,33.06,33.04,33.04,53300.0,25.8349,25.8427,25.8271,25.8271,53300.0
2013-10-22 10:35:00,33.04,33.05,33.02,33.03,31400.0,25.8271,25.8349,25.8114,25.8193,31400.0
2013-10-22 10:40:00,33.02,33.06,32.98,33.05,131600.0,25.8114,25.8427,25.7802,25.8349,131600.0
2013-10-22 10:45:00,33.04,33.05,33.01,33.05,155400.0,25.8271,25.8349,25.8036,25.8349,155400.0
2013-10-22 10:50:00,33.05,33.07,33.01,33.05,222300.0,25.8349,25.8505,25.8036,25.8349,222300.0
2013-10-22 10:55:00,33.04,33.17,33.0,33.14,229300.0,25.8271,25.9287,25.7958,25.9052,229300.0
2013-10-22 11:00:00,33.15,33.15,33.09,33.09,208600.0,25.9131,25.9131,25.8662,25.8662,208600.0
2013-10-22 11:05:00,33.09,33.1,33.01,33.03,93300.0,25.8662,25.874,25.8036,25.8193,93300.0
2013-10-22 11:10:00,33.04,33.09,33.01,33.05,46400.0,25.8271,25.8662,25.8036,25.8349,46400.0
2013-10-22 11:15:00,33.05,33.13,33.04,33.12,86700.0,25.8349,25.8974,25.8271,25.8896,86700.0
2013-10-22 11:20:00,33.12,33.13,33.04,33.08,219300.0,25.8896,25.8974,25.8271,25.8583,219300.0
2013-10-22 11:25:00,33.08,33.13,33.08,33.09,77700.0,25.8583,25.8974,25.8583,25.8662,77700.0
2013-10-22 11:30:00,33.09,33.14,33.08,33.14,119100.0,25.8662,25.9052,25.8583,25.9052,119100.0
2013-10-22 11:35:00,33.14,33.18,33.13,33.16,62900.0,25.9052,25.9365,25.8974,25.9209,62900.0
2013-10-22 11:40:00,33.17,33.17,33.12,33.13,77600.0,25.9287,25.9287,25.8896,25.8974,77600.0
2013-10-22 11:45:00,33.14,33.15,33.1,33.11,78900.0,25.9052,25.9131,25.874,25.8818,78900.0
2013-10-22 11:50:00,33.11,33.18,33.1,33.18,80600.0,25.8818,25.9365,25.874,25.9365,80600.0
2013-10-22 11:55:00,33.18,33.2,33.17,33.19,73100.0,25.9365,25.9521,25.9287,25.9443,73100.0
2013-10-22 12:00:00,33.18,33.2,33.16,33.2,82900.0,25.9365,25.9521,25.9209,25.9521,82900.0
2013-10-22 12:05:00,33.2,33.22,33.18,33.22,69100.0,25.9521,25.9678,25.9365,25.9678,69100.0
2013-10-22 12:10:00,33.21,33.22,33.19,33.21,30500.0,25.96,25.9678,25.9443,25.96,30500.0
2013-10-22 12:15:00,33.21,33.22,33.19,33.2,35200.0,25.96,25.9678,25.9443,25.9521,35200.0
2013-10-22 12:20:00,33.2,33.22,33.19,33.2,43400.0,25.9521,25.9678,25.9443,25.9521,43400.0
2013-10-22 12:25:00,33.2,33.21,33.18,33.19,40600.0,25.9521,25.96,25.9365,25.9443,40600.0
2013-10-22 12:30:00,33.19,33.21,33.18,33.21,64000.0,25.9443,25.96,25.9365,25.96,64000.0
2013-10-22 12:35:00,33.21,33.24,33.2,33.22,49900.0,25.96,25.9834,25.9521,25.9678,49900.0
2013-10-22 12:40:00,33.23,33.23,33.18,33.18,21900.0,25.9756,25.9756,25.9365,25.9365,21900.0
2013-10-22 12:45:00,33.19,33.2,33.18,33.2,50300.0,25.9443,25.9521,25.9365,25.9521,50300.0
2013-10-22 12:50:00,33.2,33.2,33.18,33.2,37400.0,25.9521,25.9521,25.9365,25.9521,37400.0
2013-10-22 12:55:00,33.2,33.2,33.18,33.19,89600.0,25.9521,25.9521,25.9365,25.9443,89600.0
2013-10-22 13:00:00,33.19,33.2,33.18,33.18,33300.0,25.9443,25.9521,25.9365,25.9365,33300.0
2013-10-22 13:05:00,33.19,33.22,33.19,33.22,44700.0,25.9443,25.9678,25.9443,25.9678,44700.0
2013-10-22 13:10:00,33.22,33.25,33.22,33.25,16700.0,25.9678,25.9912,25.9678,25.9912,16700.0
2013-10-22 13:15:00,33.25,33.27,33.24,33.27,41300.0,25.9912,26.0069,25.9834,26.0069,41300.0
2013-10-22 13:20:00,33.27,33.27,33.24,33.25,88300.0,26.0069,26.0069,25.9834,25.9912,88300.0
2013-10-22 13:25:00,33.25,33.26,33.24,33.25,23000.0,25.9912,25.9991,25.9834,25.9912,23000.0
2013-10-22 13:30:00,33.25,33.31,33.24,33.29,122700.0,25.9912,26.0381,25.9834,26.0225,122700.0
2013-10-22 13:35:00,33.3,33.32,33.28,33.28,92200.0,26.0303,26.046,26.0147,26.0147,92200.0
2013-10-22 13:40:00,33.28,33.31,33.27,33.31,34000.0,26.0147,26.0381,26.0069,26.0381,34000.0
2013-10-22 13:45:00,33.31,33.35,33.3,33.35,102700.0,26.0381,26.0694,26.0303,26.0694,102700.0
2013-10-22 13:50:00,33.35,33.35,33.32,33.32,56000.0,26.0694,26.0694,26.046,26.046,56000.0
2013-10-22 13:55:00,33.32,33.34,33.32,33.32,35200.0,26.046,26.0616,26.046,26.046,35200.0
2013-10-22 14:00:00,33.33,33.38,33.31,33.35,95000.0,26.0538,26.0929,26.0381,26.0694,95000.0
2013-10-22 14:05:00,33.35,33.37,33.34,33.37,60500.0,26.0694,26.085,26.0616,26.085,60500.0
2013-10-22 14:10:00,33.37,33.41,33.37,33.37,75400.0,26.085,26.1163,26.085,26.085,75400.0
2013-10-22 14:15:00,33.38,33.4,33.38,33.39,56500.0,26.0929,26.1085,26.0929,26.1007,56500.0
2013-10-22 14:20:00,33.38,33.4,33.36,33.4,88200.0,26.0929,26.1085,26.0772,26.1085,88200.0
2013-10-22 14:25:00,33.4,33.45,33.38,33.43,145300.0,26.1085,26.1476,26.0929,26.1319,145300.0
2013-10-22 14:30:00,33.43,33.45,33.41,33.45,69600.0,26.1319,26.1476,26.1163,26.1476,69600.0
2013-10-22 14:35:00,33.45,33.47,33.44,33.47,25900.0,26.1476,26.1632,26.1398,26.1632,25900.0
2013-10-22 14:40:00,33.47,33.54,33.46,33.51,197500.0,26.1632,26.2179,26.1554,26.1945,197500.0
2013-10-22 14:45:00,33.51,33.58,33.51,33.57,172000.0,26.1945,26.2492,26.1945,26.2414,172000.0
2013-10-22 14:50:00,33.57,33.58,33.47,33.5,377200.0,26.2414,26.2492,26.1632,26.1867,377200.0
2013-10-22 14:55:00,33.5,33.53,33.48,33.49,307500.0,26.1867,26.2101,26.171,26.1788,307500.0
2013-10-22 15:00:00,33.48,33.52,33.44,33.45,110800.0,26.171,26.2023,26.1398,26.1476,110800.0
2013-10-22 15:05:00,33.45,33.45,33.41,33.44,259100.0,26.1476,26.1476,26.1163,26.1398,259100.0
2013-10-22 15:10:00,33.44,33.48,33.44,33.48,98200.0,26.1398,26.171,26.1398,26.171,98200.0
2013-10-22 15:15:00,33.47,33.48,33.41,33.43,137800.0,26.1632,26.171,26.1163,26.1319,137800.0
2013-10-22 15:20:00,33.42,33.43,33.38,33.4,489900.0,26.1241,26.1319,26.0929,26.1085,489900.0
2013-10-22 15:25:00,33.41,33.42,33.39,33.39,151900.0,26.1163,26.1241,26.1007,26.1007,151900.0
2013-10-22 15:30:00,33.39,33.4,33.36,33.36,121800.0,26.1007,26.1085,26.0772,26.0772,121800.0
2013-10-22 15:35:00,33.36,33.38,33.35,33.37,99100.0,26.0772,26.0929,26.0694,26.085,99100.0
2013-10-22 15:40:00,33.38,33.39,33.36,33.38,141600.0,26.0929,26.1007,26.0772,26.0929,141600.0
2013-10-22 15:45:00,33.38,33.39,33.27,33.27,222300.0,26.0929,26.1007,26.0069,26.0069,222300.0
2013-10-22 15:50:00,33.27,33.32,33.23,33.3,392300.0,26.0069,26.046,25.9756,26.0303,392300.0
2013-10-22 15:55:00,33.29,33.29,33.22,33.27,487600.0,26.0225,26.0225,25.9678,26.0069,487600.0
2013-10-23 09:30:00,33.1,33.23,33.05,33.2,248900.0,25.874,25.9756,25.8349,25.9521,248900.0
2013-10-23 09:35:00,33.2,33.2,33.12,33.16,111100.0,25.9521,25.9521,25.8896,25.9209,111100.0
2013-10-23 09:40:00,33.15,33.2,33.08,33.12,171300.0,25.9131,25.9521,25.8583,25.8896,171300.0
2013-10-23 09:45:00,33.13,33.18,33.12,33.18,108900.0,25.8974,25.9365,25.8896,25.9365,108900.0
2013-10-23 09:50:00,33.19,33.22,33.1,33.1,92800.0,25.9443,25.9678,25.874,25.874,92800.0
2013-10-23 09:55:00,33.09,33.13,33.05,33.09,103500.0,25.8662,25.8974,25.8349,25.8662,103500.0
2013-10-23 10:00:00,33.08,33.11,33.05,33.1,196200.0,25.8583,25.8818,25.8349,25.874,196200.0
2013-10-23 10:05:00,33.09,33.14,33.06,33.13,95300.0,25.8662,25.9052,25.8427,25.8974,95300.0
2013-10-23 10:10:00,33.13,33.19,33.11,33.19,129700.0,25.8974,25.9443,25.8818,25.9443,129700.0
2013-10-23 10:15:00,33.19,33.21,33.1,33.17,184800.0,25.9443,25.96,25.874,25.9287,184800.0
2013-10-23 10:20:00,33.18,33.19,33.14,33.16,56800.0,25.9365,25.9443,25.9052,25.9209,56800.0
2013-10-23 10:25:00,33.16,33.19,33.13,33.15,91100.0,25.9209,25.9443,25.8974,25.9131,91100.0
2013-10-23 10:30:00,33.16,33.2,33.09,33.18,74000.0,25.9209,25.9521,25.8662,25.9365,74000.0
2013-10-23 10:35:00,33.19,33.21,33.14,33.21,157900.0,25.9443,25.96,25.9052,25.96,157900.0
2013-10-23 10:40:00,33.21,33.3,33.19,33.21,385800.0,25.96,26.0303,25.9443,25.96,385800.0
2013-10-23 10:45:00,33.21,33.22,33.14,33.15,174800.0,25.96,25.9678,25.9052,25.9131,174800.0
2013-10-23 10:50:00,33.16,33.16,33.06,33.08,60700.0,25.9209,25.9209,25.8427,25.8583,60700.0
2013-10-23 10:55:00,33.08,33.12,33.06,33.12,76000.0,25.8583,25.8896,25.8427,25.8896,76000.0
2013-10-23 11:00:00,33.11,33.17,33.09,33.16,150200.0,25.8818,25.9287,25.8662,25.9209,150200.0
2013-10-23 11:05:00,33.16,33.22,33.14,33.2,90300.0,25.9209,25.9678,25.9052,25.9521,90300.0
2013-10-23 11:10:00,33.21,33.21,33.15,33.16,115600.0,25.96,25.96,25.9131,25.9209,115600.0
2013-10-23 11:15:00,33.17,33.24,33.16,33.23,130700.0,25.9287,25.9834,25.9209,25.9756,130700.0
2013-10-23 11:20:00,33.24,33.3,33.23,33.28,162000.0,25.9834,26.0303,25.9756,26.0147,162000.0
2013-10-23 11:25:00,33.28,33.31,33.27,33.3,51600.0,26.0147,26.0381,26.0069,26.0303,51600.0
2013-10-23 11:30:00,33.3,33.33,33.28,33.29,35800.0,26.0303,26.0538,26.0147,26.0225,35800.0
2013-10-23 11:35:00,33.29,33.32,33.27,33.3,52800.0,26.0225,26.046,26.0069,26.0303,52800.0
2013-10-23 11:40:00,33.3,33.34,33.3,33.32,74400.0,26.0303,26.0616,26.0303,26.046,74400.0
2013-10-23 11:45:00,33.32,33.33,33.29,33.31,81500.0,26.046,26.0538,26.0225,26.0381,81500.0
2013-10-23 11:50:00,33.32,33.33,33.27,33.27,57900.0,26.046,26.0538,26.0069,26.0069,57900.0
2013-10-23 11:55:00,33.27,33.29,33.24,33.24,119100.0,26.0069,26.0225,25.9834,25.9834,119100.0
2013-10-23 12:00:00,33.25,33.25,33.17,33.17,53800.0,25.9912,25.9912,25.9287,25.9287,53800.0
2013-10-23 12:05:00,33.17,33.18,33.14,33.16,23600.0,25.9287,25.9365,25.9052,25.9209,23600.0
2013-10-23 12:10:00,33.16,33.17,33.13,33.14,125300.0,25.9209,25.9287,25.8974,25.9052,125300.0
2013-10-23 12:15:00,33.14,33.19,33.14,33.18,62100.0,25.9052,25.9443,25.9052,25.9365,62100.0
2013-10-23 12:20:00,33.17,33.18,33.11,33.12,132300.0,25.9287,25.9365,25.8818,25.8896,132300.0
2013-10-23 12:25:00,33.12,33.15,33.1,33.11,61500.0,25.8896,25.9131,25.874,25.8818,61500.0
2013-10-23 12:30:00,33.12,33.16,33.11,33.16,32600.0,25.8896,25.9209,25.8818,25.9209,32600.0
2013-10-23 12:35:00,33.16,33.16,33.13,33.13,57600.0,25.9209,25.9209,25.8974,25.8974,57600.0
2013-10-23 12:40:00,33.14,33.14,33.1,33.13,74800.0,25.9052,25.9052,25.874,25.8974,74800.0
2013-10-23 12:45:00,33.13,33.18,33.12,33.18,102200.0,25.8974,25.9365,25.8896,25.9365,102200.0
2013-10-23 12:50:00,33.18,33.19,33.18,33.19,15000.0,25.9365,25.9443,25.9365,25.9443,15000.0
2013-10-23 12:55:00,33.19,33.25,33.18,33.23,57400.0,25.9443,25.9912,25.9365,25.9756,57400.0
2013-10-23 13:00:00,33.23,33.26,33.23,33.24,61300.0,25.9756,25.9991,25.9756,25.9834,61300.0
2013-10-23 13:05:00,33.25,33.27,33.23,33.27,175700.0,25.9912,26.0069,25.9756,26.0069,175700.0
2013-10-23 13:10:00,33.27,33.27,33.25,33.25,155800.0,26.0069,26.0069,25.9912,25.9912,155800.0
2013-10-23 13:15:00,33.26,33.27,33.24,33.26,192900.0,25.9991,26.0069,25.9834,25.9991,192900.0
2013-10-23 13:20:00,33.26,33.26,33.23,33.26,264900.0,25.9991,25.9991,25.9756,25.9991,264900.0
2013-10-23 13:25:00,33.26,33.31,33.25,33.3,126600.0,25.9991,26.0381,25.9912,26.0303,126600.0
2013-10-23 13:30:00,33.3,33.3,33.28,33.29,76900.0,26.0303,26.0303,26.0147,26.0225,76900.0
2013-10-23 13:35:00,33.29,33.3,33.25,33.25,53300.0,26.0225,26.0303,25.9912,25.9912,53300.0
2013-10-23 13:40:00,33.25,33.26,33.21,33.26,238300.0,25.9912,25.9991,25.96,25.9991,238300.0
2013-10-23 13:45:00,33.26,33.29,33.26,33.29,35100.0,25.9991,26.0225,25.9991,26.0225,35100.0
2013-10-23 13:50:00,33.29,33.33,33.28,33.33,66300.0,26.0225,26.0538,26.0147,26.0538,66300.0
2013-10-23 13:55:00,33.33,33.35,33.27,33.27,98200.0,26.0538,26.0694,26.0069,26.0069,98200.0
2013-10-23 14:00:00,33.27,33.28,33.25,33.26,45300.0,26.0069,26.0147,25.9912,25.9991,45300.0
2013-10-23 14:05:00,33.26,33.27,33.25,33.26,53100.0,25.9991,26.0069,25.9912,25.9991,53100.0
2013-10-23 14:10:00,33.27,33.27,33.17,33.18,326600.0,26.0069,26.0069,25.9287,25.9365,326600.0
2013-10-23 14:15:00,33.17,33.22,33.17,33.2,111000.0,25.9287,25.9678,25.9287,25.9521,111000.0
2013-10-23 14:20:00,33.2,33.22,33.2,33.2,50500.0,25.9521,25.9678,25.9521,25.9521,50500.0
2013-10-23 14:25:00,33.2,33.25,33.2,33.25,157100.0,25.9521,25.9912,25.9521,25.9912,157100.0
2013-10-23 14:30:00,33.24,33.27,33.24,33.25,67800.0,25.9834,26.0069,25.9834,25.9912,67800.0
2013-10-23 14:35:00,33.25,33.26,33.19,33.19,26900.0,25.9912,25.9991,25.9443,25.9443,26900.0
2013-10-23 14:40:00,33.19,33.26,33.19,33.25,36100.0,25.9443,25.9991,25.9443,25.9912,36100.0
2013-10-23 14:45:00,33.26,33.27,33.22,33.23,57500.0,25.9991,26.0069,25.9678,25.9756,57500.0
2013-10-23 14:50:00,33.23,33.23,33.18,33.2,45800.0,25.9756,25.9756,25.9365,25.9521,45800.0
2013-10-23 14:55:00,33.2,33.23,33.2,33.21,39400.0,25.9521,25.9756,25.9521,25.96,39400.0
2013-10-23 15:00:00,33.21,33.23,33.19,33.22,44900.0,25.96,25.9756,25.9443,25.9678,44900.0
2013-10-23 15:05:00,33.22,33.23,33.19,33.19,42300.0,25.9678,25.9756,25.9443,25.9443,42300.0
2013-10-23 15:10:00,33.19,33.21,33.15,33.16,71400.0,25.9443,25.96,25.9131,25.9209,71400.0
2013-10-23 15:15:00,33.16,33.17,33.14,33.15,140100.0,25.9209,25.9287,25.9052,25.9131,140100.0
2013-10-23 15:20:00,33.16,33.17,33.13,33.14,84400.0,25.9209,25.9287,25.8974,25.9052,84400.0
2013-10-23 15:25:00,33.14,33.15,33.12,33.12,46200.0,25.9052,25.9131,25.8896,25.8896,46200.0
2013-10-23 15:30:00,33.13,33.14,33.1,33.13,93200.0,25.8974,25.9052,25.874,25.8974,93200.0
2013-10-23 15:35:00,33.14,33.14,33.1,33.1,116500.0,25.9052,25.9052,25.874,25.874,116500.0
2013-10-23 15:40:00,33.11,33.16,33.1,33.16,82200.0,25.8818,25.9209,25.874,25.9209,82200.0
2013-10-23 15:45:00,33.16,33.17,33.14,33.15,177900.0,25.9209,25.9287,25.9052,25.9131,177900.0
2013-10-23 15:50:00,33.15,33.15,33.11,33.12,145700.0,25.9131,25.9131,25.8818,25.8896,145700.0
2013-10-23 15:55:00,33.13,33.16,33.07,33.11,894200.0,25.8974,25.9209,25.8505,25.8818,894200.0
2013-10-24 09:30:00,33.09,33.09,32.95,33.0,309800.0,25.8662,25.8662,25.7567,25.7958,309800.0
2013-10-24 09:35:00,32.99,33.02,32.87,32.87,173800.0,25.788,25.8114,25.6942,25.6942,173800.0
2013-10-24 09:40:00,32.87,32.98,32.82,32.88,196600.0,25.6942,25.7802,25.6551,25.702,196600.0
2013-10-24 09:45:00,32.88,32.95,32.86,32.92,94800.0,25.702,25.7567,25.6864,25.7333,94800.0
2013-10-24 09:50:00,32.92,32.94,32.86,32.86,71300.0,25.7333,25.7489,25.6864,25.6864,71300.0
2013-10-24 09:55:00,32.86,32.89,32.85,32.87,69500.0,25.6864,25.7098,25.6786,25.6942,69500.0
2013-10-24 10:00:00,32.87,32.9,32.86,32.87,117700.0,25.6942,25.7176,25.6864,25.6942,117700.0
2013-10-24 10:05:00,32.87,32.95,32.87,32.95,142400.0,25.6942,25.7567,25.6942,25.7567,142400.0
2013-10-24 10:10:00,32.95,33.0,32.93,32.94,130200.0,25.7567,25.7958,25.7411,25.7489,130200.0
2013-10-24 10:15:00,32.94,32.99,32.94,32.97,88200.0,25.7489,25.788,25.7489,25.7724,88200.0
2013-10-24 10:20:00,32.98,32.99,32.95,32.97,62900.0,25.7802,25.788,25.7567,25.7724,62900.0
2013-10-24 10:25:00,32.98,32.98,32.91,32.94,115400.0,25.7802,25.7802,25.7255,25.7489,115400.0
2013-10-24 10:30:00,32.94,32.98,32.9,32.95,160400.0,25.7489,25.7802,25.7176,25.7567,160400.0
2013-10-24 10:35:00,32.94,33.03,32.94,33.02,96400.0,25.7489,25.8193,25.7489,25.8114,96400.0
2013-10-24 10:40:00,33.02,33.1,33.01,33.1,71900.0,25.8114,25.874,25.8036,25.874,71900.0
2013-10-24 10:45:00,33.1,33.1,33.04,33.05,60700.0,25.874,25.874,25.8271,25.8349,60700.0
2013-10-24 10:50:00,33.05,33.05,33.02,33.03,44300.0,25.8349,25.8349,25.8114,25.8193,44300.0
2013-10-24 10:55:00,33.02,33.06,33.02,33.04,77700.0,25.8114,25.8427,25.8114,25.8271,77700.0
2013-10-24 11:00:00,33.05,33.12,33.04,33.08,81400.0,25.8349,25.8896,25.8271,25.8583,81400.0
2013-10-24 11:05:00,33.08,33.09,33.04,33.05,202400.0,25.8583,25.8662,25.8271,25.8349,202400.0
2013-10-24 11:10:00,33.06,33.07,33.01,33.06,49000.0,25.8427,25.8505,25.8036,25.8427,49000.0
2013-10-24 11:15:00,33.07,33.09,33.05,33.05,78300.0,25.8505,25.8662,25.8349,25.8349,78300.0
2013-10-24 11:20:00,33.05,33.06,33.05,33.05,20000.0,25.8349,25.8427,25.8349,25.8349,20000.0
2013-10-24 11:25:00,33.05,33.07,33.05,33.05,49300.0,25.8349,25.8505,25.8349,25.8349,49300.0
2013-10-24 11:30:00,33.05,33.06,33.03,33.04,24000.0,25.8349,25.8427,25.8193,25.8271,24000.0
2013-10-24 11:35:00,33.04,33.05,33.03,33.05,48000.0,25.8271,25.8349,25.8193,25.8349,48000.0
2013-10-24 11:40:00,33.05,33.06,33.03,33.03,71800.0,25.8349,25.8427,25.8193,25.8193,71800.0
2013-10-24 11:45:00,33.02,33.03,33.01,33.02,13100.0,25.8114,25.8193,25.8036,25.8114,13100.0
2013-10-24 11:50:00,33.02,33.02,32.98,32.99,44400.0,25.8114,25.8114,25.7802,25.788,44400.0
2013-10-24 11:55:00,33.0,33.0,32.99,32.99,18600.0,25.7958,25.7958,25.788,25.788,18600.0
2013-10-24 12:00:00,32.99,33.0,32.98,32.98,34200.0,25.788,25.7958,25.7802,25.7802,34200.0
2013-10-24 12:05:00,32.99,33.02,32.98,33.02,183100.0,25.788,25.8114,25.7802,25.8114,183100.0
2013-10-24 12:10:00,33.02,33.05,33.01,33.05,36200.0,25.8114,25.8349,25.8036,25.8349,36200.0
2013-10-24 12:15:00,33.05,33.07,33.02,33.02,20900.0,25.8349,25.8505,25.8114,25.8114,20900.0
2013-10-24 12:20:00,33.03,33.03,33.01,33.02,24900.0,25.8193,25.8193,25.8036,25.8114,24900.0
2013-10-24 12:25:00,33.01,33.02,32.99,33.0,32400.0,25.8036,25.8114,25.788,25.7958,32400.0
2013-10-24 12:30:00,32.99,33.01,32.98,32.98,79800.0,25.788,25.8036,25.7802,25.7802,79800.0
2013-10-24 12:35:00,32.98,33.0,32.96,32.98,59000.0,25.7802,25.7958,25.7645,25.7802,59000.0
2013-10-24 12:40:00,32.97,32.98,32.92,32.97,165100.0,25.7724,25.7802,25.7333,25.7724,165100.0
2013-10-24 12:45:00,32.97,33.0,32.96,32.99,22700.0,25.7724,25.7958,25.7645,25.788,22700.0
2013-10-24 12:50:00,32.99,33.0,32.98,32.99,17900.0,25.788,25.7958,25.7802,25.788,17900.0
2013-10-24 12:55:00,33.0,33.03,32.99,33.03,22100.0,25.7958,25.8193,25.788,25.8193,22100.0
2013-10-24 13:00:00,33.02,33.05,33.02,33.05,20000.0,25.8114,25.8349,25.8114,25.8349,20000.0
2013-10-24 13:05:00,33.04,33.05,33.03,33.03,17900.0,25.8271,25.8349,25.8193,25.8193,17900.0
2013-10-24 13:10:00,33.03,33.04,33.02,33.02,14500.0,25.8193,25.8271,25.8114,25.8114,14500.0
2013-10-24 13:15:00,33.02,33.04,33.0,33.03,80200.0,25.8114,25.8271,25.7958,25.8193,80200.0
2013-10-24 13:20:00,33.03,33.05,33.03,33.03,23700.0,25.8193,25.8349,25.8193,25.8193,23700.0
2013-10-24 13:25:00,33.03,33.05,33.03,33.05,11800.0,25.8193,25.8349,25.8193,25.8349,11800.0
2013-10-24 13:30:00,33.04,33.06,33.04,33.06,172500.0,25.8271,25.8427,25.8271,25.8427,172500.0
2013-10-24 13:35:00,33.07,33.07,33.03,33.03,32100.0,25.8505,25.8505,25.8193,25.8193,32100.0
2013-10-24 13:40:00,33.03,33.05,33.03,33.05,25200.0,25.8193,25.8349,25.8193,25.8349,25200.0
2013-10-24 13:45:00,33.04,33.05,33.03,33.03,16100.0,25.8271,25.8349,25.8193,25.8193,16100.0
2013-10-24 13:50:00,33.02,33.03,33.01,33.01,25300.0,25.8114,25.8193,25.8036,25.8036,25300.0
2013-10-24 13:55:00,33.01,33.03,33.01,33.02,30600.0,25.8036,25.8193,25.8036,25.8114,30600.0
2013-10-24 14:00:00,33.02,33.03,33.0,33.0,29600.0,25.8114,25.8193,25.7958,25.7958,29600.0
2013-10-24 14:05:00,33.0,33.01,32.97,32.98,29700.0,25.7958,25.8036,25.7724,25.7802,29700.0
2013-10-24 14:10:00,32.99,33.0,32.97,33.0,24800.0,25.788,25.7958,25.7724,25.7958,24800.0
2013-10-24 14:15:00,33.0,33.03,32.99,33.03,36100.0,25.7958,25.8193,25.788,25.8193,36100.0
2013-10-24 14:20:00,33.02,33.05,33.01,33.04,39200.0,25.8114,25.8349,25.8036,25.8271,39200.0
2013-10-24 14:25:00,33.04,33.05,33.04,33.05,24100.0,25.8271,25.8349,25.8271,25.8349,24100.0
2013-10-24 14:30:00,33.04,33.07,33.04,33.06,31200.0,25.8271,25.8505,25.8271,25.8427,31200.0
2013-10-24 14:35:00,33.07,33.12,33.06,33.12,38000.0,25.8505,25.8896,25.8427,25.8896,38000.0
2013-10-24 14:40:00,33.12,33.15,33.11,33.15,65000.0,25.8896,25.9131,25.8818,25.9131,65000.0
2013-10-24 14:45:00,33.14,33.19,33.14,33.19,108100.0,25.9052,25.9443,25.9052,25.9443,108100.0
2013-10-24 14:50:00,33.19,33.19,33.16,33.16,59700.0,25.9443,25.9443,25.9209,25.9209,59700.0
2013-10-24 14:55:00,33.17,33.2,33.16,33.19,55500.0,25.9287,25.9521,25.9209,25.9443,55500.0
2013-10-24 15:00:00,33.19,33.21,33.18,33.18,52300.0,25.9443,25.96,25.9365,25.9365,52300.0
2013-10-24 15:05:00,33.19,33.22,33.18,33.18,49300.0,25.9443,25.9678,25.9365,25.9365,49300.0
2013-10-24 15:10:00,33.19,33.22,33.18,33.21,57600.0,25.9443,25.9678,25.9365,25.96,57600.0
2013-10-24 15:15:00,33.2,33.22,33.2,33.22,59300.0,25.9521,25.9678,25.9521,25.9678,59300.0
2013-10-24 15:20:00,33.22,33.23,33.2,33.22,66100.0,25.9678,25.9756,25.9521,25.9678,66100.0
2013-10-24 15:25:00,33.21,33.22,33.19,33.2,144400.0,25.96,25.9678,25.9443,25.9521,144400.0
2013-10-24 15:30:00,33.21,33.21,33.17,33.19,82800.0,25.96,25.96,25.9287,25.9443,82800.0
2013-10-24 15:35:00,33.19,33.21,33.19,33.2,51200.0,25.9443,25.96,25.9443,25.9521,51200.0
2013-10-24 15:40:00,33.2,33.21,33.19,33.2,92200.0,25.9521,25.96,25.9443,25.9521,92200.0
2013-10-24 15:45:00,33.2,33.25,33.2,33.24,179400.0,25.9521,25.9912,25.9521,25.9834,179400.0
2013-10-24 15:50:00,33.24,33.26,33.22,33.25,208200.0,25.9834,25.9991,25.9678,25.9912,208200.0
2013-10-24 15:55:00,33.24,33.28,33.24,33.25,311500.0,25.9834,26.0147,25.9834,25.9912,311500.0
2013-10-25 09:30:00,33.36,33.43,33.01,33.09,319100.0,26.0772,26.1319,25.8036,25.8662,319100.0
2013-10-25 09:35:00,33.09,33.16,33.04,33.05,104000.0,25.8662,25.9209,25.8271,25.8349,104000.0
2013-10-25 09:40:00,33.05,33.14,33.01,33.14,117400.0,25.8349,25.9052,25.8036,25.9052,117400.0
2013-10-25 09:45:00,33.14,33.17,33.02,33.11,112500.0,25.9052,25.9287,25.8114,25.8818,112500.0
2013-10-25 09:50:00,33.12,33.2,33.12,33.15,47400.0,25.8896,25.9521,25.8896,25.9131,47400.0
2013-10-25 09:55:00,33.15,33.15,33.08,33.14,40800.0,25.9131,25.9131,25.8583,25.9052,40800.0
2013-10-25 10:00:00,33.14,33.16,33.09,33.11,63500.0,25.9052,25.9209,25.8662,25.8818,63500.0
2013-10-25 10:05:00,33.1,33.18,33.1,33.17,54900.0,25.874,25.9365,25.874,25.9287,54900.0
2013-10-25 10:10:00,33.16,33.17,33.13,33.15,59300.0,25.9209,25.9287,25.8974,25.9131,59300.0
2013-10-25 10:15:00,33.14,33.2,33.13,33.19,79900.0,25.9052,25.9521,25.8974,25.9443,79900.0
2013-10-25 10:20:00,33.19,33.23,33.17,33.23,63700.0,25.9443,25.9756,25.9287,25.9756,63700.0
2013-10-25 10:25:00,33.22,33.23,33.2,33.23,39500.0,25.9678,25.9756,25.9521,25.9756,39500.0
2013-10-25 10:30:00,33.22,33.23,33.18,33.22,43300.0,25.9678,25.9756,25.9365,25.9678,43300.0
2013-10-25 10:35:00,33.22,33.3,33.22,33.3,41400.0,25.9678,26.0303,25.9678,26.0303,41400.0
2013-10-25 10:40:00,33.29,33.29,33.25,33.27,35000.0,26.0225,26.0225,25.9912,26.0069,35000.0
2013-10-25 10:45:00,33.27,33.27,33.24,33.24,50600.0,26.0069,26.0069,25.9834,25.9834,50600.0
2013-10-25 10:50:00,33.23,33.33,33.23,33.33,49400.0,25.9756,26.0538,25.9756,26.0538,49400.0
2013-10-25 10:55:00,33.33,33.35,33.31,33.34,30300.0,26.0538,26.0694,26.0381,26.0616,30300.0
2013-10-25 11:00:00,33.35,33.36,33.27,33.32,72300.0,26.0694,26.0772,26.0069,26.046,72300.0
2013-10-25 11:05:00,33.31,33.35,33.28,33.28,59600.0,26.0381,26.0694,26.0147,26.0147,59600.0
2013-10-25 11:10:00,33.28,33.35,33.28,33.32,48600.0,26.0147,26.0694,26.0147,26.046,48600.0
2013-10-25 11:15:00,33.33,33.37,33.32,33.34,56300.0,26.0538,26.085,26.046,26.0616,56300.0
2013-10-25 11:20:00,33.33,33.36,33.33,33.36,41100.0,26.0538,26.0772,26.0538,26.0772,41100.0
2013-10-25 11:25:00,33.36,33.37,33.33,33.37,50600.0,26.0772,26.085,26.0538,26.085,50600.0
2013-10-25 11:30:00,33.37,33.39,33.33,33.33,66200.0,26.085,26.1007,26.0538,26.0538,66200.0
2013-10-25 11:35:00,33.33,33.35,33.31,33.32,27300.0,26.0538,26.0694,26.0381,26.046,27300.0
2013-10-25 11:40:00,33.33,33.33,33.3,33.32,41000.0,26.0538,26.0538,26.0303,26.046,41000.0
2013-10-25 11:45:00,33.32,33.33,33.29,33.29,40500.0,26.046,26.0538,26.0225,26.0225,40500.0
2013-10-25 11:50:00,33.29,33.32,33.27,33.3,31600.0,26.0225,26.046,26.0069,26.0303,31600.0
2013-10-25 11:55:00,33.29,33.3,33.28,33.3,29400.0,26.0225,26.0303,26.0147,26.0303,29400.0
2013-10-25 12:00:00,33.29,33.31,33.28,33.29,18900.0,26.0225,26.0381,26.0147,26.0225,18900.0
2013-10-25 12:05:00,33.29,33.33,33.27,33.3,34000.0,26.0225,26.0538,26.0069,26.0303,34000.0
2013-10-25 12:10:00,33.3,33.31,33.27,33.3,23400.0,26.0303,26.0381,26.0069,26.0303,23400.0
2013-10-25 12:15:00,33.3,33.32,33.29,33.31,19300.0,26.0303,26.046,26.0225,26.0381,19300.0
2013-10-25 12:20:00,33.31,33.32,33.29,33.31,19400.0,26.0381,26.046,26.0225,26.0381,19400.0
2013-10-25 12:25:00,33.31,33.32,33.29,33.3,12400.0,26.0381,26.046,26.0225,26.0303,12400.0
2013-10-25 12:30:00,33.3,33.3,33.28,33.29,32400.0,26.0303,26.0303,26.0147,26.0225,32400.0
2013-10-25 12:35:00,33.29,33.31,33.28,33.3,20300.0,26.0225,26.0381,26.0147,26.0303,20300.0
2013-10-25 12:40:00,33.3,33.31,33.28,33.29,17900.0,26.0303,26.0381,26.0147,26.0225,17900.0
2013-10-25 12:45:00,33.29,33.32,33.28,33.32,19100.0,26.0225,26.046,26.0147,26.046,19100.0
2013-10-25 12:50:00,33.32,33.32,33.29,33.29,9100.0,26.046,26.046,26.0225,26.0225,9100.0
2013-10-25 12:55:00,33.29,33.3,33.29,33.3,19600.0,26.0225,26.0303,26.0225,26.0303,19600.0
2013-10-25 13:00:00,33.3,33.32,33.28,33.29,17800.0,26.0303,26.046,26.0147,26.0225,17800.0
2013-10-25 13:05:00,33.29,33.3,33.27,33.28,21400.0,26.0225,26.0303,26.0069,26.0147,21400.0
2013-10-25 13:10:00,33.27,33.3,33.27,33.3,22300.0,26.0069,26.0303,26.0069,26.0303,22300.0
2013-10-25 13:15:00,33.3,33.33,33.29,33.31,37300.0,26.0303,26.0538,26.0225,26.0381,37300.0
2013-10-25 13:20:00,33.31,33.31,33.28,33.3,28700.0,26.0381,26.0381,26.0147,26.0303,28700.0
2013-10-25 13:25:00,33.3,33.32,33.29,33.32,19000.0,26.0303,26.046,26.0225,26.046,19000.0
2013-10-25 13:30:00,33.32,33.32,33.28,33.3,26600.0,26.046,26.046,26.0147,26.0303,26600.0
2013-10-25 13:35:00,33.3,33.31,33.28,33.29,51900.0,26.0303,26.0381,26.0147,26.0225,51900.0
2013-10-25 13:40:00,33.29,33.29,33.27,33.27,27500.0,26.0225,26.0225,26.0069,26.0069,27500.0
2013-10-25 13:45:00,33.27,33.28,33.26,33.28,20200.0,26.0069,26.0147,25.9991,26.0147,20200.0
2013-10-25 13:50:00,33.28,33.28,33.27,33.27,9700.0,26.0147,26.0147,26.0069,26.0069,9700.0
2013-10-25 13:55:00,33.28,33.3,33.27,33.3,45800.0,26.0147,26.0303,26.0069,26.0303,45800.0
2013-10-25 14:00:00,33.3,33.3,33.25,33.26,32900.0,26.0303,26.0303,25.9912,25.9991,32900.0
2013-10-25 14:05:00,33.25,33.29,33.25,33.27,121300.0,25.9912,26.0225,25.9912,26.0069,121300.0
2013-10-25 14:10:00,33.28,33.28,33.22,33.24,100200.0,26.0147,26.0147,25.9678,25.9834,100200.0
2013-10-25 14:15:00,33.23,33.28,33.23,33.28,34600.0,25.9756,26.0147,25.9756,26.0147,34600.0
2013-10-25 14:20:00,33.28,33.28,33.24,33.24,29600.0,26.0147,26.0147,25.9834,25.9834,29600.0
2013-10-25 14:25:00,33.25,33.27,33.24,33.25,22100.0,25.9912,26.0069,25.9834,25.9912,22100.0
2013-10-25 14:30:00,33.25,33.28,33.25,33.27,40700.0,25.9912,26.0147,25.9912,26.0069,40700.0
2013-10-25 14:35:00,33.27,33.27,33.23,33.23,34400.0,26.0069,26.0069,25.9756,25.9756,34400.0
2013-10-25 14:40:00,33.23,33.27,33.23,33.24,35200.0,25.9756,26.0069,25.9756,25.9834,35200.0
2013-10-25 14:45:00,33.24,33.25,33.22,33.22,29100.0,25.9834,25.9912,25.9678,25.9678,29100.0
2013-10-25 14:50:00,33.22,33.26,33.22,33.26,35000.0,25.9678,25.9991,25.9678,25.9991,35000.0
2013-10-25 14:55:00,33.26,33.27,33.25,33.25,24800.0,25.9991,26.0069,25.9912,25.9912,24800.0
2013-10-25 15:00:00,33.25,33.27,33.25,33.26,20800.0,25.9912,26.0069,25.9912,25.9991,20800.0
2013-10-25 15:05:00,33.26,33.27,33.25,33.25,30800.0,25.9991,26.0069,25.9912,25.9912,30800.0
2013-10-25 15:10:00,33.25,33.28,33.25,33.27,50600.0,25.9912,26.0147,25.9912,26.0069,50600.0
2013-10-25 15:15:00,33.26,33.3,33.26,33.3,130200.0,25.9991,26.0303,25.9991,26.0303,130200.0
2013-10-25 15:20:00,33.3,33.32,33.3,33.32,52000.0,26.0303,26.046,26.0303,26.046,52000.0
2013-10-25 15:25:00,33.32,33.32,33.31,33.31,34300.0,26.046,26.046,26.0381,26.0381,34300.0
2013-10-25 15:30:00,33.32,33.36,33.3,33.35,78600.0,26.046,26.0772,26.0303,26.0694,78600.0
2013-10-25 15:35:00,33.36,33.37,33.35,33.37,48300.0,26.0772,26.085,26.0694,26.085,48300.0
2013-10-25 15:40:00,33.37,33.41,33.36,33.41,109100.0,26.085,26.1163,26.0772,26.1163,109100.0
2013-10-25 15:45:00,33.41,33.45,33.4,33.44,125600.0,26.1163,26.1476,26.1085,26.1398,125600.0
2013-10-25 15:50:00,33.43,33.49,33.43,33.44,396700.0,26.1319,26.1788,26.1319,26.1398,396700.0
2013-10-25 15:55:00,33.45,33.5,33.44,33.47,448100.0,26.1476,26.1867,26.1398,26.1632,448100.0
2013-10-28 09:30:00,33.34,33.8,33.32,33.77,209700.0,26.0616,26.4212,26.046,26.3977,209700.0
2013-10-28 09:35:00,33.78,33.89,33.73,33.84,137200.0,26.4055,26.4915,26.3664,26.4524,137200.0
2013-10-28 09:40:00,33.84,33.84,33.67,33.7,148800.0,26.4524,26.4524,26.3195,26.343,148800.0
2013-10-28 09:45:00,33.71,33.74,33.68,33.7,102800.0,26.3508,26.3743,26.3274,26.343,102800.0
2013-10-28 09:50:00,33.7,33.78,33.7,33.74,140600.0,26.343,26.4055,26.343,26.3743,140600.0
2013-10-28 09:55:00,33.73,33.84,33.73,33.8,122900.0,26.3664,26.4524,26.3664,26.4212,122900.0
2013-10-28 10:00:00,33.79,33.87,33.73,33.74,318700.0,26.4133,26.4759,26.3664,26.3743,318700.0
2013-10-28 10:05:00,33.74,33.8,33.73,33.8,96000.0,26.3743,26.4212,26.3664,26.4212,96000.0
2013-10-28 10:10:00,33.8,33.82,33.75,33.79,174800.0,26.4212,26.4368,26.3821,26.4133,174800.0
2013-10-28 10:15:00,33.79,33.79,33.72,33.75,105400.0,26.4133,26.4133,26.3586,26.3821,105400.0
2013-10-28 10:20:00,33.74,33.78,33.71,33.75,106500.0,26.3743,26.4055,26.3508,26.3821,106500.0
2013-10-28 10:25:00,33.76,33.79,33.75,33.78,75500.0,26.3899,26.4133,26.3821,26.4055,75500.0
2013-10-28 10:30:00,33.77,33.8,33.76,33.77,51600.0,26.3977,26.4212,26.3899,26.3977,51600.0
2013-10-28 10:35:00,33.77,33.78,33.74,33.77,55800.0,26.3977,26.4055,26.3743,26.3977,55800.0
2013-10-28 10:40:00,33.76,33.77,33.67,33.7,139000.0,26.3899,26.3977,26.3195,26.343,139000.0
2013-10-28 10:45:00,33.7,33.71,33.61,33.61,121700.0,26.343,26.3508,26.2726,26.2726,121700.0
2013-10-28 10:50:00,33.61,33.64,33.55,33.56,84200.0,26.2726,26.2961,26.2257,26.2336,84200.0
2013-10-28 10:55:00,33.56,33.61,33.55,33.58,133100.0,26.2336,26.2726,26.2257,26.2492,133100.0
2013-10-28 11:00:00,33.59,33.59,33.49,33.5,189600.0,26.257,26.257,26.1788,26.1867,189600.0
2013-10-28 11:05:00,33.5,33.51,33.5,33.51,23200.0,26.1867,26.1945,26.1867,26.1945,23200.0
2013-10-28 11:10:00,33.51,33.56,33.5,33.55,263600.0,26.1945,26.2336,26.1867,26.2257,263600.0
2013-10-28 11:15:00,33.55,33.56,33.53,33.53,45500.0,26.2257,26.2336,26.2101,26.2101,45500.0
2013-10-28 11:20:00,33.54,33.57,33.52,33.57,62900.0,26.2179,26.2414,26.2023,26.2414,62900.0
2013-10-28 11:25:00,33.57,33.61,33.55,33.6,49700.0,26.2414,26.2726,26.2257,26.2648,49700.0
2013-10-28 11:30:00,33.59,33.6,33.57,33.57,87700.0,26.257,26.2648,26.2414,26.2414,87700.0
2013-10-28 11:35:00,33.57,33.59,33.57,33.59,66700.0,26.2414,26.257,26.2414,26.257,66700.0
2013-10-28 11:40:00,33.58,33.59,33.54,33.57,98200.0,26.2492,26.257,26.2179,26.2414,98200.0
2013-10-28 11:45:00,33.57,33.57,33.55,33.57,63900.0,26.2414,26.2414,26.2257,26.2414,63900.0
2013-10-28 11:50:00,33.57,33.59,33.56,33.57,116000.0,26.2414,26.257,26.2336,26.2414,116000.0
2013-10-28 11:55:00,33.57,33.6,33.56,33.6,67100.0,26.2414,26.2648,26.2336,26.2648,67100.0
2013-10-28 12:00:00,33.59,33.61,33.59,33.59,71100.0,26.257,26.2726,26.257,26.257,71100.0
2013-10-28 12:05:00,33.59,33.6,33.59,33.59,27000.0,26.257,26.2648,26.257,26.257,27000.0
2013-10-28 12:10:00,33.6,33.61,33.54,33.54,157000.0,26.2648,26.2726,26.2179,26.2179,157000.0
2013-10-28 12:15:00,33.55,33.55,33.5,33.5,82800.0,26.2257,26.2257,26.1867,26.1867,82800.0
2013-10-28 12:20:00,33.51,33.51,33.49,33.49,113700.0,26.1945,26.1945,26.1788,26.1788,113700.0
2013-10-28 12:25:00,33.49,33.53,33.49,33.52,50200.0,26.1788,26.2101,26.1788,26.2023,50200.0
2013-10-28 12:30:00,33.53,33.54,33.5,33.5,47400.0,26.2101,26.2179,26.1867,26.1867,47400.0
2013-10-28 12:35:00,33.5,33.52,33.49,33.49,44700.0,26.1867,26.2023,26.1788,26.1788,44700.0
2013-10-28 12:40:00,33.5,33.52,33.49,33.52,36700.0,26.1867,26.2023,26.1788,26.2023,36700.0
2013-10-28 12:45:00,33.52,33.55,33.5,33.52,103500.0,26.2023,26.2257,26.1867,26.2023,103500.0
2013-10-28 12:50:00,33.52,33.54,33.5,33.53,64300.0,26.2023,26.2179,26.1867,26.2101,64300.0
2013-10-28 12:55:00,33.54,33.54,33.52,33.52,30000.0,26.2179,26.2179,26.2023,26.2023,30000.0
2013-10-28 13:00:00,33.53,33.54,33.52,33.54,26700.0,26.2101,26.2179,26.2023,26.2179,26700.0
2013-10-28 13:05:00,33.54,33.54,33.53,33.54,26700.0,26.2179,26.2179,26.2101,26.2179,26700.0
2013-10-28 13:10:00,33.54,33.55,33.53,33.55,28200.0,26.2179,26.2257,26.2101,26.2257,28200.0
2013-10-28 13:15:00,33.54,33.55,33.52,33.53,31700.0,26.2179,26.2257,26.2023,26.2101,31700.0
2013-10-28 13:20:00,33.53,33.54,33.51,33.52,24700.0,26.2101,26.2179,26.1945,26.2023,24700.0
2013-10-28 13:25:00,33.52,33.52,33.51,33.51,24800.0,26.2023,26.2023,26.1945,26.1945,24800.0
2013-10-28 13:30:00,33.51,33.52,33.49,33.49,60000.0,26.1945,26.2023,26.1788,26.1788,60000.0
2013-10-28 13:35:00,33.5,33.52,33.49,33.52,55600.0,26.1867,26.2023,26.1788,26.2023,55600.0
2013-10-28 13:40:00,33.51,33.55,33.51,33.51,47900.0,26.1945,26.2257,26.1945,26.1945,47900.0
2013-10-28 13:45:00,33.52,33.53,33.49,33.52,80600.0,26.2023,26.2101,26.1788,26.2023,80600.0
2013-10-28 13:50:00,33.52,33.53,33.51,33.51,50900.0,26.2023,26.2101,26.1945,26.1945,50900.0
2013-10-28 13:55:00,33.51,33.52,33.5,33.51,24700.0,26.1945,26.2023,26.1867,26.1945,24700.0
2013-10-28 14:00:00,33.51,33.55,33.51,33.53,49600.0,26.1945,26.2257,26.1945,26.2101,49600.0
2013-10-28 14:05:00,33.53,33.55,33.53,33.55,29800.0,26.2101,26.2257,26.2101,26.2257,29800.0
2013-10-28 14:10:00,33.55,33.59,33.55,33.58,55000.0,26.2257,26.257,26.2257,26.2492,55000.0
2013-10-28 14:15:00,33.58,33.61,33.58,33.59,79100.0,26.2492,26.2726,26.2492,26.257,79100.0
2013-10-28 14:20:00,33.59,33.63,33.59,33.63,32100.0,26.257,26.2883,26.257,26.2883,32100.0
2013-10-28 14:25:00,33.63,33.65,33.63,33.64,40200.0,26.2883,26.3039,26.2883,26.2961,40200.0
2013-10-28 14:30:00,33.65,33.65,33.64,33.65,22500.0,26.3039,26.3039,26.2961,26.3039,22500.0
2013-10-28 14:35:00,33.64,33.65,33.63,33.65,40800.0,26.2961,26.3039,26.2883,26.3039,40800.0
2013-10-28 14:40:00,33.65,33.66,33.62,33.64,140800.0,26.3039,26.3117,26.2805,26.2961,140800.0
2013-10-28 14:45:00,33.64,33.65,33.63,33.64,26800.0,26.2961,26.3039,26.2883,26.2961,26800.0
2013-10-28 14:50:00,33.63,33.64,33.6,33.61,48400.0,26.2883,26.2961,26.2648,26.2726,48400.0
2013-10-28 14:55:00,33.61,33.61,33.57,33.58,43600.0,26.2726,26.2726,26.2414,26.2492,43600.0
2013-10-28 15:00:00,33.57,33.58,33.57,33.58,26000.0,26.2414,26.2492,26.2414,26.2492,26000.0
2013-10-28 15:05:00,33.58,33.58,33.57,33.58,51100.0,26.2492,26.2492,26.2414,26.2492,51100.0
2013-10-28 15:10:00,33.58,33.58,33.57,33.57,30900.0,26.2492,26.2492,26.2414,26.2414,30900.0
2013-10-28 15:15:00,33.57,33.58,33.54,33.58,108400.0,26.2414,26.2492,26.2179,26.2492,108400.0
2013-10-28 15:20:00,33.58,33.58,33.57,33.58,28000.0,26.2492,26.2492,26.2414,26.2492,28000.0
2013-10-28 15:25:00,33.58,33.58,33.57,33.57,28400.0,26.2492,26.2492,26.2414,26.2414,28400.0
2013-10-28 15:30:00,33.57,33.58,33.52,33.55,140700.0,26.2414,26.2492,26.2023,26.2257,140700.0
2013-10-28 15:35:00,33.56,33.57,33.53,33.57,106600.0,26.2336,26.2414,26.2101,26.2414,106600.0
2013-10-28 15:40:00,33.57,33.57,33.55,33.55,57800.0,26.2414,26.2414,26.2257,26.2257,57800.0
2013-10-28 15:45:00,33.55,33.56,33.5,33.51,142700.0,26.2257,26.2336,26.1867,26.1945,142700.0
2013-10-28 15:50:00,33.52,33.52,33.43,33.46,573700.0,26.2023,26.2023,26.1319,26.1554,573700.0
2013-10-28 15:55:00,33.47,33.58,33.46,33.57,409100.0,26.1632,26.2492,26.1554,26.2414,409100.0
2013-10-29 09:30:00,33.53,33.77,33.53,33.75,231300.0,26.2101,26.3977,26.2101,26.3821,231300.0
2013-10-29 09:35:00,33.76,33.79,33.63,33.67,157700.0,26.3899,26.4133,26.2883,26.3195,157700.0
2013-10-29 09:40:00,33.68,33.81,33.66,33.8,79500.0,26.3274,26.429,26.3117,26.4212,79500.0
2013-10-29 09:45:00,33.79,33.81,33.75,33.78,171500.0,26.4133,26.429,26.3821,26.4055,171500.0
2013-10-29 09:50:00,33.78,33.8,33.67,33.73,78200.0,26.4055,26.4212,26.3195,26.3664,78200.0
2013-10-29 09:55:00,33.73,33.76,33.66,33.73,174900.0,26.3664,26.3899,26.3117,26.3664,174900.0
2013-10-29 10:00:00,33.73,33.78,33.7,33.78,73500.0,26.3664,26.4055,26.343,26.4055,73500.0
2013-10-29 10:05:00,33.78,33.81,33.7,33.8,109700.0,26.4055,26.429,26.343,26.4212,109700.0
2013-10-29 10:10:00,33.8,33.83,33.78,33.79,177500.0,26.4212,26.4446,26.4055,26.4133,177500.0
2013-10-29 10:15:00,33.79,33.8,33.77,33.8,71000.0,26.4133,26.4212,26.3977,26.4212,71000.0
2013-10-29 10:20:00,33.8,33.93,33.8,33.92,139100.0,26.4212,26.5228,26.4212,26.515,139100.0
2013-10-29 10:25:00,33.92,33.93,33.86,33.87,67900.0,26.515,26.5228,26.4681,26.4759,67900.0
2013-10-29 10:30:00,33.87,33.87,33.81,33.86,155300.0,26.4759,26.4759,26.429,26.4681,155300.0
2013-10-29 10:35:00,33.86,33.89,33.84,33.84,51700.0,26.4681,26.4915,26.4524,26.4524,51700.0
2013-10-29 10:40:00,33.84,33.86,33.82,33.86,42900.0,26.4524,26.4681,26.4368,26.4681,42900.0
2013-10-29 10:45:00,33.86,33.86,33.76,33.76,235500.0,26.4681,26.4681,26.3899,26.3899,235500.0
2013-10-29 10:50:00,33.76,33.8,33.74,33.8,208700.0,26.3899,26.4212,26.3743,26.4212,208700.0
2013-10-29 10:55:00,33.79,33.81,33.74,33.76,125200.0,26.4133,26.429,26.3743,26.3899,125200.0
2013-10-29 11:00:00,33.76,33.77,33.72,33.73,121900.0,26.3899,26.3977,26.3586,26.3664,121900.0
2013-10-29 11:05:00,33.73,33.74,33.71,33.72,43900.0,26.3664,26.3743,26.3508,26.3586,43900.0
2013-10-29 11:10:00,33.72,33.75,33.71,33.75,111500.0,26.3586,26.3821,26.3508,26.3821,111500.0
2013-10-29 11:15:00,33.75,33.79,33.74,33.78,38800.0,26.3821,26.4133,26.3743,26.4055,38800.0
2013-10-29 11:20:00,33.77,33.79,33.74,33.79,42400.0,26.3977,26.4133,26.3743,26.4133,42400.0
2013-10-29 11:25:00,33.78,33.79,33.73,33.73,31900.0,26.4055,26.4133,26.3664,26.3664,31900.0
2013-10-29 11:30:00,33.74,33.79,33.71,33.78,45700.0,26.3743,26.4133,26.3508,26.4055,45700.0
2013-10-29 11:35:00,33.78,33.8,33.74,33.76,135200.0,26.4055,26.4212,26.3743,26.3899,135200.0
2013-10-29 11:40:00,33.76,33.76,33.69,33.69,81800.0,26.3899,26.3899,26.3352,26.3352,81800.0
2013-10-29 11:45:00,33.69,33.71,33.64,33.66,143300.0,26.3352,26.3508,26.2961,26.3117,143300.0
2013-10-29 11:50:00,33.66,33.74,33.66,33.74,34900.0,26.3117,26.3743,26.3117,26.3743,34900.0
2013-10-29 11:55:00,33.74,33.75,33.69,33.7,34600.0,26.3743,26.3821,26.3352,26.343,34600.0
2013-10-29 12:00:00,33.71,33.74,33.7,33.71,41200.0,26.3508,26.3743,26.343,26.3508,41200.0
2013-10-29 12:05:00,33.72,33.75,33.71,33.72,32200.0,26.3586,26.3821,26.3508,26.3586,32200.0
2013-10-29 12:10:00,33.72,33.72,33.69,33.69,20000.0,26.3586,26.3586,26.3352,26.3352,20000.0
2013-10-29 12:15:00,33.69,33.74,33.69,33.72,64200.0,26.3352,26.3743,26.3352,26.3586,64200.0
2013-10-29 12:20:00,33.72,33.76,33.72,33.72,41900.0,26.3586,26.3899,26.3586,26.3586,41900.0
2013-10-29 12:25:00,33.71,33.75,33.7,33.73,47100.0,26.3508,26.3821,26.343,26.3664,47100.0
2013-10-29 12:30:00,33.73,33.75,33.72,33.75,26100.0,26.3664,26.3821,26.3586,26.3821,26100.0
2013-10-29 12:35:00,33.75,33.75,33.74,33.74,23100.0,26.3821,26.3821,26.3743,26.3743,23100.0
2013-10-29 12:40:00,33.74,33.75,33.72,33.73,32700.0,26.3743,26.3821,26.3586,26.3664,32700.0
2013-10-29 12:45:00,33.74,33.75,33.73,33.73,22400.0,26.3743,26.3821,26.3664,26.3664,22400.0
2013-10-29 12:50:00,33.73,33.74,33.71,33.71,25700.0,26.3664,26.3743,26.3508,26.3508,25700.0
2013-10-29 12:55:00,33.71,33.73,33.71,33.72,35400.0,26.3508,26.3664,26.3508,26.3586,35400.0
2013-10-29 13:00:00,33.73,33.73,33.69,33.69,32100.0,26.3664,26.3664,26.3352,26.3352,32100.0
2013-10-29 13:05:00,33.7,33.71,33.69,33.7,20700.0,26.343,26.3508,26.3352,26.343,20700.0
2013-10-29 13:10:00,33.7,33.71,33.69,33.7,25800.0,26.343,26.3508,26.3352,26.343,25800.0
2013-10-29 13:15:00,33.69,33.71,33.69,33.71,24400.0,26.3352,26.3508,26.3352,26.3508,24400.0
2013-10-29 13:20:00,33.71,33.74,33.7,33.74,21500.0,26.3508,26.3743,26.343,26.3743,21500.0
2013-10-29 13:25:00,33.74,33.78,33.73,33.78,19100.0,26.3743,26.4055,26.3664,26.4055,19100.0
2013-10-29 13:30:00,33.78,33.79,33.77,33.78,24300.0,26.4055,26.4133,26.3977,26.4055,24300.0
2013-10-29 13:35:00,33.78,33.78,33.75,33.75,31700.0,26.4055,26.4055,26.3821,26.3821,31700.0
2013-10-29 13:40:00,33.75,33.77,33.74,33.77,14800.0,26.3821,26.3977,26.3743,26.3977,14800.0
2013-10-29 13:45:00,33.77,33.78,33.76,33.77,18900.0,26.3977,26.4055,26.3899,26.3977,18900.0
2013-10-29 13:50:00,33.76,33.77,33.72,33.72,23800.0,26.3899,26.3977,26.3586,26.3586,23800.0
2013-10-29 13:55:00,33.72,33.73,33.71,33.72,26200.0,26.3586,26.3664,26.3508,26.3586,26200.0
2013-10-29 14:00:00,33.71,33.74,33.7,33.74,86900.0,26.3508,26.3743,26.343,26.3743,86900.0
2013-10-29 14:05:00,33.74,33.76,33.73,33.75,21900.0,26.3743,26.3899,26.3664,26.3821,21900.0
2013-10-29 14:10:00,33.74,33.75,33.74,33.74,16400.0,26.3743,26.3821,26.3743,26.3743,16400.0
2013-10-29 14:15:00,33.75,33.75,33.72,33.73,55700.0,26.3821,26.3821,26.3586,26.3664,55700.0
2013-10-29 14:20:00,33.73,33.73,33.72,33.73,33100.0,26.3664,26.3664,26.3586,26.3664,33100.0
2013-10-29 14:25:00,33.73,33.75,33.73,33.73,59100.0,26.3664,26.3821,26.3664,26.3664,59100.0
2013-10-29 14:30:00,33.73,33.75,33.73,33.75,16200.0,26.3664,26.3821,26.3664,26.3821,16200.0
2013-10-29 14:35:00,33.75,33.77,33.73,33.75,45900.0,26.3821,26.3977,26.3664,26.3821,45900.0
2013-10-29 14:40:00,33.75,33.76,33.74,33.75,22600.0,26.3821,26.3899,26.3743,26.3821,22600.0
2013-10-29 14:45:00,33.76,33.77,33.75,33.76,66100.0,26.3899,26.3977,26.3821,26.3899,66100.0
2013-10-29 14:50:00,33.76,33.76,33.73,33.75,51700.0,26.3899,26.3899,26.3664,26.3821,51700.0
2013-10-29 14:55:00,33.76,33.76,33.74,33.76,23100.0,26.3899,26.3899,26.3743,26.3899,23100.0
2013-10-29 15:00:00,33.75,33.76,33.72,33.74,101700.0,26.3821,26.3899,26.3586,26.3743,101700.0
2013-10-29 15:05:00,33.75,33.79,33.75,33.77,51700.0,26.3821,26.4133,26.3821,26.3977,51700.0
2013-10-29 15:10:00,33.77,33.8,33.77,33.8,22300.0,26.3977,26.4212,26.3977,26.4212,22300.0
2013-10-29 15:15:00,33.79,33.8,33.79,33.8,23400.0,26.4133,26.4212,26.4133,26.4212,23400.0
2013-10-29 15:20:00,33.8,33.8,33.75,33.77,104600.0,26.4212,26.4212,26.3821,26.3977,104600.0
2013-10-29 15:25:00,33.77,33.82,33.77,33.82,64800.0,26.3977,26.4368,26.3977,26.4368,64800.0
2013-10-29 15:30:00,33.82,33.82,33.77,33.8,85800.0,26.4368,26.4368,26.3977,26.4212,85800.0
2013-10-29 15:35:00,33.8,33.81,33.78,33.8,73000.0,26.4212,26.429,26.4055,26.4212,73000.0
2013-10-29 15:40:00,33.8,33.85,33.79,33.84,96400.0,26.4212,26.4602,26.4133,26.4524,96400.0
2013-10-29 15:45:00,33.84,33.84,33.81,33.83,60900.0,26.4524,26.4524,26.429,26.4446,60900.0
2013-10-29 15:50:00,33.83,33.86,33.82,33.86,115100.0,26.4446,26.4681,26.4368,26.4681,115100.0
2013-10-29 15:55:00,33.86,33.92,33.83,33.9,357500.0,26.4681,26.515,26.4446,26.4993,357500.0
2013-10-30 09:30:00,33.95,34.05,33.9,34.02,228300.0,26.5384,26.6166,26.4993,26.5931,228300.0
2013-10-30 09:35:00,34.02,34.07,34.02,34.05,233000.0,26.5931,26.6322,26.5931,26.6166,233000.0
2013-10-30 09:40:00,34.05,34.1,34.04,34.07,158800.0,26.6166,26.6557,26.6088,26.6322,158800.0
2013-10-30 09:45:00,34.07,34.08,33.98,34.02,171200.0,26.6322,26.64,26.5619,26.5931,171200.0
2013-10-30 09:50:00,34.02,34.04,33.96,33.96,138500.0,26.5931,26.6088,26.5462,26.5462,138500.0
2013-10-30 09:55:00,33.95,34.05,33.94,34.04,244200.0,26.5384,26.6166,26.5306,26.6088,244200.0
2013-10-30 10:00:00,34.04,34.07,34.0,34.01,134700.0,26.6088,26.6322,26.5775,26.5853,134700.0
2013-10-30 10:05:00,34.02,34.07,33.99,34.01,75100.0,26.5931,26.6322,26.5697,26.5853,75100.0
2013-10-30 10:10:00,34.0,34.0,33.9,33.92,109900.0,26.5775,26.5775,26.4993,26.515,109900.0
2013-10-30 10:15:00,33.91,33.92,33.88,33.91,42400.0,26.5072,26.515,26.4837,26.5072,42400.0
2013-10-30 10:20:00,33.91,33.94,33.85,33.87,32200.0,26.5072,26.5306,26.4602,26.4759,32200.0
2013-10-30 10:25:00,33.88,33.9,33.85,33.9,35900.0,26.4837,26.4993,26.4602,26.4993,35900.0
2013-10-30 10:30:00,33.9,33.91,33.86,33.87,31300.0,26.4993,26.5072,26.4681,26.4759,31300.0
2013-10-30 10:35:00,33.87,33.9,33.83,33.83,170800.0,26.4759,26.4993,26.4446,26.4446,170800.0
2013-10-30 10:40:00,33.82,33.86,33.79,33.86,101600.0,26.4368,26.4681,26.4133,26.4681,101600.0
2013-10-30 10:45:00,33.86,33.86,33.8,33.81,76200.0,26.4681,26.4681,26.4212,26.429,76200.0
2013-10-30 10:50:00,33.8,33.81,33.77,33.79,106700.0,26.4212,26.429,26.3977,26.4133,106700.0
2013-10-30 10:55:00,33.78,33.83,33.77,33.8,81300.0,26.4055,26.4446,26.3977,26.4212,81300.0
2013-10-30 11:00:00,33.8,33.82,33.77,33.8,171000.0,26.4212,26.4368,26.3977,26.4212,171000.0
2013-10-30 11:05:00,33.81,33.82,33.79,33.8,40600.0,26.429,26.4368,26.4133,26.4212,40600.0
2013-10-30 11:10:00,33.8,33.81,33.77,33.77,48600.0,26.4212,26.429,26.3977,26.3977,48600.0
2013-10-30 11:15:00,33.77,33.8,33.75,33.77,42200.0,26.3977,26.4212,26.3821,26.3977,42200.0
2013-10-30 11:20:00,33.77,33.8,33.73,33.73,60700.0,26.3977,26.4212,26.3664,26.3664,60700.0
2013-10-30 11:25:00,33.73,33.77,33.72,33.72,151100.0,26.3664,26.3977,26.3586,26.3586,151100.0
2013-10-30 11:30:00,33.72,33.76,33.7,33.74,38300.0,26.3586,26.3899,26.343,26.3743,38300.0
2013-10-30 11:35:00,33.74,33.76,33.7,33.73,71200.0,26.3743,26.3899,26.343,26.3664,71200.0
2013-10-30 11:40:00,33.74,33.74,33.69,33.7,33800.0,26.3743,26.3743,26.3352,26.343,33800.0
2013-10-30 11:45:00,33.71,33.74,33.7,33.72,42200.0,26.3508,26.3743,26.343,26.3586,42200.0
2013-10-30 11:50:00,33.72,33.73,33.65,33.67,141000.0,26.3586,26.3664,26.3039,26.3195,141000.0
2013-10-30 11:55:00,33.68,33.69,33.66,33.68,164500.0,26.3274,26.3352,26.3117,26.3274,164500.0
2013-10-30 12:00:00,33.68,33.7,33.66,33.68,58700.0,26.3274,26.343,26.3117,26.3274,58700.0
2013-10-30 12:05:00,33.67,33.73,33.67,33.73,130600.0,26.3195,26.3664,26.3195,26.3664,130600.0
2013-10-30 12:10:00,33.73,33.75,33.7,33.75,56200.0,26.3664,26.3821,26.343,26.3821,56200.0
2013-10-30 12:15:00,33.75,33.75,33.73,33.73,50600.0,26.3821,26.3821,26.3664,26.3664,50600.0
2013-10-30 12:20:00,33.73,33.76,33.73,33.75,214100.0,26.3664,26.3899,26.3664,26.3821,214100.0
2013-10-30 12:25:00,33.75,33.82,33.75,33.81,90400.0,26.3821,26.4368,26.3821,26.429,90400.0
2013-10-30 12:30:00,33.82,33.84,33.81,33.82,43100.0,26.4368,26.4524,26.429,26.4368,43100.0
2013-10-30 12:35:00,33.82,33.86,33.82,33.86,27900.0,26.4368,26.4681,26.4368,26.4681,27900.0
2013-10-30 12:40:00,33.86,33.86,33.81,33.83,26200.0,26.4681,26.4681,26.429,26.4446,26200.0
2013-10-30 12:45:00,33.83,33.86,33.82,33.83,49100.0,26.4446,26.4681,26.4368,26.4446,49100.0
2013-10-30 12:50:00,33.83,33.85,33.82,33.83,16100.0,26.4446,26.4602,26.4368,26.4446,16100.0
2013-10-30 12:55:00,33.83,33.83,33.8,33.8,71400.0,26.4446,26.4446,26.4212,26.4212,71400.0
2013-10-30 13:00:00,33.8,33.86,33.8,33.84,49600.0,26.4212,26.4681,26.4212,26.4524,49600.0
2013-10-30 13:05:00,33.85,33.86,33.83,33.86,15900.0,26.4602,26.4681,26.4446,26.4681,15900.0
2013-10-30 13:10:00,33.86,33.86,33.84,33.85,41800.0,26.4681,26.4681,26.4524,26.4602,41800.0
2013-10-30 13:15:00,33.85,33.86,33.82,33.86,31900.0,26.4602,26.4681,26.4368,26.4681,31900.0
2013-10-30 13:20:00,33.86,33.86,33.83,33.83,9900.0,26.4681,26.4681,26.4446,26.4446,9900.0
2013-10-30 13:25:00,33.84,33.84,33.8,33.81,30800.0,26.4524,26.4524,26.4212,26.429,30800.0
2013-10-30 13:30:00,33.8,33.84,33.8,33.83,26200.0,26.4212,26.4524,26.4212,26.4446,26200.0
2013-10-30 13:35:00,33.83,33.86,33.83,33.86,21400.0,26.4446,26.4681,26.4446,26.4681,21400.0
2013-10-30 13:40:00,33.86,33.86,33.84,33.84,24700.0,26.4681,26.4681,26.4524,26.4524,24700.0
2013-10-30 13:45:00,33.83,33.84,33.82,33.84,7500.0,26.4446,26.4524,26.4368,26.4524,7500.0
2013-10-30 13:50:00,33.84,33.87,33.83,33.85,26500.0,26.4524,26.4759,26.4446,26.4602,26500.0
2013-10-30 13:55:00,33.86,33.87,33.83,33.86,28400.0,26.4681,26.4759,26.4446,26.4681,28400.0
2013-10-30 14:00:00,33.86,33.97,33.78,33.88,106400.0,26.4681,26.5541,26.4055,26.4837,106400.0
2013-10-30 14:05:00,33.89,33.95,33.77,33.82,84100.0,26.4915,26.5384,26.3977,26.4368,84100.0
2013-10-30 14:10:00,33.8,33.95,33.8,33.85,88100.0,26.4212,26.5384,26.4212,26.4602,88100.0
2013-10-30 14:15:00,33.85,33.86,33.71,33.79,115500.0,26.4602,26.4681,26.3508,26.4133,115500.0
2013-10-30 14:20:00,33.79,33.79,33.71,33.74,88300.0,26.4133,26.4133,26.3508,26.3743,88300.0
2013-10-30 14:25:00,33.74,33.82,33.73,33.82,109000.0,26.3743,26.4368,26.3664,26.4368,109000.0
2013-10-30 14:30:00,33.82,33.87,33.79,33.81,105900.0,26.4368,26.4759,26.4133,26.429,105900.0
2013-10-30 14:35:00,33.81,33.82,33.79,33.8,60200.0,26.429,26.4368,26.4133,26.4212,60200.0
2013-10-30 14:40:00,33.81,33.86,33.78,33.78,44900.0,26.429,26.4681,26.4055,26.4055,44900.0
2013-10-30 14:45:00,33.78,33.82,33.77,33.8,188300.0,26.4055,26.4368,26.3977,26.4212,188300.0
2013-10-30 14:50:00,33.79,33.8,33.76,33.78,134800.0,26.4133,26.4212,26.3899,26.4055,134800.0
2013-10-30 14:55:00,33.79,33.81,33.76,33.76,106700.0,26.4133,26.429,26.3899,26.3899,106700.0
2013-10-30 15:00:00,33.76,33.8,33.76,33.8,82000.0,26.3899,26.4212,26.3899,26.4212,82000.0
2013-10-30 15:05:00,33.8,33.82,33.76,33.77,221600.0,26.4212,26.4368,26.3899,26.3977,221600.0
2013-10-30 15:10:00,33.77,33.81,33.75,33.8,265200.0,26.3977,26.429,26.3821,26.4212,265200.0
2013-10-30 15:15:00,33.8,33.82,33.79,33.8,77100.0,26.4212,26.4368,26.4133,26.4212,77100.0
2013-10-30 15:20:00,33.81,33.83,33.77,33.8,81500.0,26.429,26.4446,26.3977,26.4212,81500.0
2013-10-30 15:25:00,33.8,33.84,33.79,33.83,141700.0,26.4212,26.4524,26.4133,26.4446,141700.0
2013-10-30 15:30:00,33.83,33.84,33.81,33.84,110800.0,26.4446,26.4524,26.429,26.4524,110800.0
2013-10-30 15:35:00,33.83,33.85,33.81,33.84,290700.0,26.4446,26.4602,26.429,26.4524,290700.0
2013-10-30 15:40:00,33.84,33.89,33.83,33.85,161700.0,26.4524,26.4915,26.4446,26.4602,161700.0
2013-10-30 15:45:00,33.84,33.86,33.83,33.85,292700.0,26.4524,26.4681,26.4446,26.4602,292700.0
2013-10-30 15:50:00,33.84,33.87,33.83,33.84,199400.0,26.4524,26.4759,26.4446,26.4524,199400.0
2013-10-30 15:55:00,33.84,33.86,33.8,33.84,322000.0,26.4524,26.4681,26.4212,26.4524,322000.0
2013-10-31 09:30:00,33.75,33.83,33.63,33.64,254300.0,26.3821,26.4446,26.2883,26.2961,254300.0
2013-10-31 09:35:00,33.65,33.67,33.47,33.49,139300.0,26.3039,26.3195,26.1632,26.1788,139300.0
2013-10-31 09:40:00,33.49,33.55,33.46,33.52,165100.0,26.1788,26.2257,26.1554,26.2023,165100.0
2013-10-31 09:45:00,33.52,33.55,33.44,33.48,246400.0,26.2023,26.2257,26.1398,26.171,246400.0
2013-10-31 09:50:00,33.47,33.48,33.32,33.35,98900.0,26.1632,26.171,26.046,26.0694,98900.0
2013-10-31 09:55:00,33.35,33.38,33.29,33.38,144000.0,26.0694,26.0929,26.0225,26.0929,144000.0
2013-10-31 10:00:00,33.37,33.48,33.32,33.45,349500.0,26.085,26.171,26.046,26.1476,349500.0
2013-10-31 10:05:00,33.45,33.53,33.44,33.53,124900.0,26.1476,26.2101,26.1398,26.2101,124900.0
2013-10-31 10:10:00,33.54,33.57,33.47,33.49,313300.0,26.2179,26.2414,26.1632,26.1788,313300.0
2013-10-31 10:15:00,33.49,33.53,33.46,33.48,332400.0,26.1788,26.2101,26.1554,26.171,332400.0
2013-10-31 10:20:00,33.51,33.54,33.46,33.5,205500.0,26.1945,26.2179,26.1554,26.1867,205500.0
2013-10-31 10:25:00,33.5,33.55,33.49,33.5,91300.0,26.1867,26.2257,26.1788,26.1867,91300.0
2013-10-31 10:30:00,33.5,33.56,33.49,33.54,84000.0,26.1867,26.2336,26.1788,26.2179,84000.0
2013-10-31 10:35:00,33.53,33.55,33.45,33.52,276500.0,26.2101,26.2257,26.1476,26.2023,276500.0
2013-10-31 10:40:00,33.52,33.59,33.52,33.59,62600.0,26.2023,26.257,26.2023,26.257,62600.0
2013-10-31 10:45:00,33.59,33.66,33.57,33.66,53400.0,26.257,26.3117,26.2414,26.3117,53400.0
2013-10-31 10:50:00,33.66,33.72,33.63,33.71,101200.0,26.3117,26.3586,26.2883,26.3508,101200.0
2013-10-31 10:55:00,33.72,33.74,33.61,33.61,83800.0,26.3586,26.3743,26.2726,26.2726,83800.0
2013-10-31 11:00:00,33.61,33.67,33.61,33.66,92800.0,26.2726,26.3195,26.2726,26.3117,92800.0
2013-10-31 11:05:00,33.67,33.69,33.64,33.68,28200.0,26.3195,26.3352,26.2961,26.3274,28200.0
2013-10-31 11:10:00,33.68,33.72,33.67,33.71,60300.0,26.3274,26.3586,26.3195,26.3508,60300.0
2013-10-31 11:15:00,33.72,33.73,33.68,33.71,46000.0,26.3586,26.3664,26.3274,26.3508,46000.0
2013-10-31 11:20:00,33.72,33.73,33.69,33.7,63400.0,26.3586,26.3664,26.3352,26.343,63400.0
2013-10-31 11:25:00,33.69,33.74,33.67,33.74,38300.0,26.3352,26.3743,26.3195,26.3743,38300.0
2013-10-31 11:30:00,33.74,33.75,33.71,33.73,112100.0,26.3743,26.3821,26.3508,26.3664,112100.0
2013-10-31 11:35:00,33.73,33.78,33.73,33.77,130300.0,26.3664,26.4055,26.3664,26.3977,130300.0
2013-10-31 11:40:00,33.78,33.81,33.76,33.78,59200.0,26.4055,26.429,26.3899,26.4055,59200.0
2013-10-31 11:45:00,33.78,33.79,33.73,33.75,71300.0,26.4055,26.4133,26.3664,26.3821,71300.0
2013-10-31 11:50:00,33.75,33.78,33.74,33.77,42500.0,26.3821,26.4055,26.3743,26.3977,42500.0
2013-10-31 11:55:00,33.78,33.83,33.77,33.82,82000.0,26.4055,26.4446,26.3977,26.4368,82000.0
2013-10-31 12:00:00,33.82,33.85,33.79,33.84,161500.0,26.4368,26.4602,26.4133,26.4524,161500.0
2013-10-31 12:05:00,33.85,33.87,33.79,33.8,56400.0,26.4602,26.4759,26.4133,26.4212,56400.0
2013-10-31 12:10:00,33.8,33.81,33.79,33.8,35100.0,26.4212,26.429,26.4133,26.4212,35100.0
2013-10-31 12:15:00,33.81,33.81,33.77,33.77,118600.0,26.429,26.429,26.3977,26.3977,118600.0
2013-10-31 12:20:00,33.77,33.85,33.77,33.8,77800.0,26.3977,26.4602,26.3977,26.4212,77800.0
2013-10-31 12:25:00,33.8,33.81,33.77,33.77,118200.0,26.4212,26.429,26.3977,26.3977,118200.0
2013-10-31 12:30:00,33.77,33.86,33.77,33.82,108000.0,26.3977,26.4681,26.3977,26.4368,108000.0
2013-10-31 12:35:00,33.83,33.83,33.8,33.83,39900.0,26.4446,26.4446,26.4212,26.4446,39900.0
2013-10-31 12:40:00,33.82,33.85,33.82,33.84,19900.0,26.4368,26.4602,26.4368,26.4524,19900.0
2013-10-31 12:45:00,33.84,33.84,33.78,33.8,117800.0,26.4524,26.4524,26.4055,26.4212,117800.0
2013-10-31 12:50:00,33.8,33.82,33.79,33.82,42400.0,26.4212,26.4368,26.4133,26.4368,42400.0
2013-10-31 12:55:00,33.82,33.82,33.8,33.8,25100.0,26.4368,26.4368,26.4212,26.4212,25100.0
2013-10-31 13:00:00,33.81,33.83,33.8,33.8,25100.0,26.429,26.4446,26.4212,26.4212,25100.0
2013-10-31 13:05:00,33.81,33.83,33.8,33.82,29600.0,26.429,26.4446,26.4212,26.4368,29600.0
2013-10-31 13:10:00,33.82,33.83,33.81,33.83,12300.0,26.4368,26.4446,26.429,26.4446,12300.0
2013-10-31 13:15:00,33.83,33.86,33.82,33.84,43300.0,26.4446,26.4681,26.4368,26.4524,43300.0
2013-10-31 13:20:00,33.84,33.86,33.84,33.84,38500.0,26.4524,26.4681,26.4524,26.4524,38500.0
2013-10-31 13:25:00,33.85,33.86,33.84,33.84,33000.0,26.4602,26.4681,26.4524,26.4524,33000.0
2013-10-31 13:30:00,33.85,33.87,33.84,33.86,45100.0,26.4602,26.4759,26.4524,26.4681,45100.0
2013-10-31 13:35:00,33.87,33.89,33.86,33.88,122000.0,26.4759,26.4915,26.4681,26.4837,122000.0
2013-10-31 13:40:00,33.88,33.88,33.87,33.88,33600.0,26.4837,26.4837,26.4759,26.4837,33600.0
2013-10-31 13:45:00,33.88,33.88,33.82,33.84,100400.0,26.4837,26.4837,26.4368,26.4524,100400.0
2013-10-31 13:50:00,33.84,33.85,33.82,33.82,48100.0,26.4524,26.4602,26.4368,26.4368,48100.0
2013-10-31 13:55:00,33.83,33.83,33.8,33.82,50200.0,26.4446,26.4446,26.4212,26.4368,50200.0
2013-10-31 14:00:00,33.81,33.84,33.8,33.82,62600.0,26.429,26.4524,26.4212,26.4368,62600.0
2013-10-31 14:05:00,33.82,33.84,33.81,33.83,88100.0,26.4368,26.4524,26.429,26.4446,88100.0
2013-10-31 14:10:00,33.83,33.86,33.82,33.85,138100.0,26.4446,26.4681,26.4368,26.4602,138100.0
2013-10-31 14:15:00,33.85,33.9,33.84,33.89,78600.0,26.4602,26.4993,26.4524,26.4915,78600.0
2013-10-31 14:20:00,33.89,33.92,33.88,33.91,82100.0,26.4915,26.515,26.4837,26.5072,82100.0
2013-10-31 14:25:00,33.91,33.92,33.9,33.91,41500.0,26.5072,26.515,26.4993,26.5072,41500.0
2013-10-31 14:30:00,33.91,33.93,33.9,33.93,67900.0,26.5072,26.5228,26.4993,26.5228,67900.0
2013-10-31 14:35:00,33.93,33.97,33.92,33.96,86800.0,26.5228,26.5541,26.515,26.5462,86800.0
2013-10-31 14:40:00,33.96,33.96,33.94,33.94,39400.0,26.5462,26.5462,26.5306,26.5306,39400.0
2013-10-31 14:45:00,33.94,33.95,33.91,33.94,87300.0,26.5306,26.5384,26.5072,26.5306,87300.0
2013-10-31 14:50:00,33.94,33.95,33.84,33.86,360200.0,26.5306,26.5384,26.4524,26.4681,360200.0
2013-10-31 14:55:00,33.86,33.89,33.82,33.82,148200.0,26.4681,26.4915,26.4368,26.4368,148200.0
2013-10-31 15:00:00,33.82,33.83,33.77,33.77,134400.0,26.4368,26.4446,26.3977,26.3977,134400.0
2013-10-31 15:05:00,33.77,33.79,33.73,33.78,114100.0,26.3977,26.4133,26.3664,26.4055,114100.0
2013-10-31 15:10:00,33.78,33.81,33.77,33.81,144200.0,26.4055,26.429,26.3977,26.429,144200.0
2013-10-31 15:15:00,33.8,33.81,33.77,33.77,62300.0,26.4212,26.429,26.3977,26.3977,62300.0
2013-10-31 15:20:00,33.77,33.83,33.77,33.8,103300.0,26.3977,26.4446,26.3977,26.4212,103300.0
2013-10-31 15:25:00,33.79,33.83,33.78,33.78,75500.0,26.4133,26.4446,26.4055,26.4055,75500.0
2013-10-31 15:30:00,33.78,33.8,33.76,33.78,131400.0,26.4055,26.4212,26.3899,26.4055,131400.0
2013-10-31 15:35:00,33.78,33.82,33.77,33.8,108000.0,26.4055,26.4368,26.3977,26.4212,108000.0
2013-10-31 15:40:00,33.8,33.81,33.79,33.8,61600.0,26.4212,26.429,26.4133,26.4212,61600.0
2013-10-31 15:45:00,33.8,33.8,33.75,33.77,170200.0,26.4212,26.4212,26.3821,26.3977,170200.0
2013-10-31 15:50:00,33.78,33.78,33.57,33.63,1064900.0,26.4055,26.4055,26.2414,26.2883,1064900.0
2013-10-31 15:55:00,33.63,33.66,33.59,33.64,831000.0,26.2883,26.3117,26.257,26.2961,831000.0
2013-11-01 09:30:00,33.75,33.79,33.62,33.65,251500.0,26.3821,26.4133,26.2805,26.3039,251500.0
2013-11-01 09:35:00,33.66,33.74,33.61,33.69,83200.0,26.3117,26.3743,26.2726,26.3352,83200.0
2013-11-01 09:40:00,33.69,33.75,33.68,33.74,143800.0,26.3352,26.3821,26.3274,26.3743,143800.0
2013-11-01 09:45:00,33.74,33.75,33.69,33.71,77000.0,26.3743,26.3821,26.3352,26.3508,77000.0
2013-11-01 09:50:00,33.7,33.72,33.65,33.7,103600.0,26.343,26.3586,26.3039,26.343,103600.0
2013-11-01 09:55:00,33.7,33.71,33.63,33.63,115600.0,26.343,26.3508,26.2883,26.2883,115600.0
2013-11-01 10:00:00,33.63,33.63,33.58,33.6,168400.0,26.2883,26.2883,26.2492,26.2648,168400.0
2013-11-01 10:05:00,33.61,33.71,33.61,33.62,144300.0,26.2726,26.3508,26.2726,26.2805,144300.0
2013-11-01 10:10:00,33.63,33.64,33.56,33.61,200800.0,26.2883,26.2961,26.2336,26.2726,200800.0
2013-11-01 10:15:00,33.6,33.6,33.55,33.57,177300.0,26.2648,26.2648,26.2257,26.2414,177300.0
2013-11-01 10:20:00,33.57,33.61,33.55,33.6,84200.0,26.2414,26.2726,26.2257,26.2648,84200.0
2013-11-01 10:25:00,33.6,33.6,33.57,33.58,66400.0,26.2648,26.2648,26.2414,26.2492,66400.0
2013-11-01 10:30:00,33.57,33.61,33.56,33.57,95800.0,26.2414,26.2726,26.2336,26.2414,95800.0
2013-11-01 10:35:00,33.57,33.58,33.5,33.52,81500.0,26.2414,26.2492,26.1867,26.2023,81500.0
2013-11-01 10:40:00,33.52,33.56,33.51,33.55,134500.0,26.2023,26.2336,26.1945,26.2257,134500.0
2013-11-01 10:45:00,33.55,33.63,33.54,33.62,90900.0,26.2257,26.2883,26.2179,26.2805,90900.0
2013-11-01 10:50:00,33.61,33.62,33.56,33.59,41600.0,26.2726,26.2805,26.2336,26.257,41600.0
2013-11-01 10:55:00,33.58,33.61,33.57,33.57,39700.0,26.2492,26.2726,26.2414,26.2414,39700.0
2013-11-01 11:00:00,33.57,33.58,33.52,33.52,100500.0,26.2414,26.2492,26.2023,26.2023,100500.0
2013-11-01 11:05:00,33.52,33.54,33.5,33.51,130100.0,26.2023,26.2179,26.1867,26.1945,130100.0
2013-11-01 11:10:00,33.51,33.52,33.45,33.48,82500.0,26.1945,26.2023,26.1476,26.171,82500.0
2013-11-01 11:15:00,33.48,33.52,33.48,33.51,77800.0,26.171,26.2023,26.171,26.1945,77800.0
2013-11-01 11:20:00,33.5,33.51,33.49,33.5,62000.0,26.1867,26.1945,26.1788,26.1867,62000.0
2013-11-01 11:25:00,33.5,33.51,33.47,33.49,65000.0,26.1867,26.1945,26.1632,26.1788,65000.0
2013-11-01 11:30:00,33.5,33.53,33.49,33.52,35600.0,26.1867,26.2101,26.1788,26.2023,35600.0
2013-11-01 11:35:00,33.51,33.52,33.46,33.48,50100.0,26.1945,26.2023,26.1554,26.171,50100.0
2013-11-01 11:40:00,33.48,33.5,33.47,33.49,34100.0,26.171,26.1867,26.1632,26.1788,34100.0
2013-11-01 11:45:00,33.48,33.5,33.46,33.49,41800.0,26.171,26.1867,26.1554,26.1788,41800.0
2013-11-01 11:50:00,33.49,33.5,33.46,33.48,79300.0,26.1788,26.1867,26.1554,26.171,79300.0
2013-11-01 11:55:00,33.48,33.49,33.45,33.47,74600.0,26.171,26.1788,26.1476,26.1632,74600.0
2013-11-01 12:00:00,33.47,33.49,33.47,33.48,40300.0,26.1632,26.1788,26.1632,26.171,40300.0
2013-11-01 12:05:00,33.49,33.49,33.45,33.47,45700.0,26.1788,26.1788,26.1476,26.1632,45700.0
2013-11-01 12:10:00,33.47,33.47,33.44,33.44,57200.0,26.1632,26.1632,26.1398,26.1398,57200.0
2013-11-01 12:15:00,33.44,33.45,33.42,33.45,76300.0,26.1398,26.1476,26.1241,26.1476,76300.0
2013-11-01 12:20:00,33.45,33.54,33.44,33.54,162100.0,26.1476,26.2179,26.1398,26.2179,162100.0
2013-11-01 12:25:00,33.54,33.55,33.51,33.51,21800.0,26.2179,26.2257,26.1945,26.1945,21800.0
2013-11-01 12:30:00,33.51,33.53,33.51,33.52,62900.0,26.1945,26.2101,26.1945,26.2023,62900.0
2013-11-01 12:35:00,33.52,33.53,33.5,33.51,89900.0,26.2023,26.2101,26.1867,26.1945,89900.0
2013-11-01 12:40:00,33.52,33.54,33.5,33.5,41900.0,26.2023,26.2179,26.1867,26.1867,41900.0
2013-11-01 12:45:00,33.5,33.51,33.48,33.49,36700.0,26.1867,26.1945,26.171,26.1788,36700.0
2013-11-01 12:50:00,33.49,33.5,33.45,33.45,29200.0,26.1788,26.1867,26.1476,26.1476,29200.0
2013-11-01 12:55:00,33.46,33.47,33.45,33.45,13700.0,26.1554,26.1632,26.1476,26.1476,13700.0
2013-11-01 13:00:00,33.45,33.48,33.43,33.44,30600.0,26.1476,26.171,26.1319,26.1398,30600.0
2013-11-01 13:05:00,33.44,33.45,33.43,33.45,65900.0,26.1398,26.1476,26.1319,26.1476,65900.0
2013-11-01 13:10:00,33.44,33.46,33.44,33.45,19400.0,26.1398,26.1554,26.1398,26.1476,19400.0
2013-11-01 13:15:00,33.46,33.46,33.43,33.43,19200.0,26.1554,26.1554,26.1319,26.1319,19200.0
2013-11-01 13:20:00,33.44,33.49,33.43,33.49,54100.0,26.1398,26.1788,26.1319,26.1788,54100.0
2013-11-01 13:25:00,33.49,33.52,33.45,33.47,65800.0,26.1788,26.2023,26.1476,26.1632,65800.0
2013-11-01 13:30:00,33.47,33.48,33.43,33.46,266100.0,26.1632,26.171,26.1319,26.1554,266100.0
2013-11-01 13:35:00,33.47,33.49,33.44,33.49,122200.0,26.1632,26.1788,26.1398,26.1788,122200.0
2013-11-01 13:40:00,33.49,33.55,33.48,33.55,43700.0,26.1788,26.2257,26.171,26.2257,43700.0
2013-11-01 13:45:00,33.55,33.57,33.5,33.56,79200.0,26.2257,26.2414,26.1867,26.2336,79200.0
2013-11-01 13:50:00,33.57,33.58,33.53,33.56,38700.0,26.2414,26.2492,26.2101,26.2336,38700.0
2013-11-01 13:55:00,33.56,33.58,33.54,33.57,47400.0,26.2336,26.2492,26.2179,26.2414,47400.0
2013-11-01 14:00:00,33.57,33.65,33.57,33.6,209700.0,26.2414,26.3039,26.2414,26.2648,209700.0
2013-11-01 14:05:00,33.6,33.61,33.55,33.58,31000.0,26.2648,26.2726,26.2257,26.2492,31000.0
2013-11-01 14:10:00,33.57,33.6,33.56,33.56,39500.0,26.2414,26.2648,26.2336,26.2336,39500.0
2013-11-01 14:15:00,33.57,33.59,33.53,33.56,54700.0,26.2414,26.257,26.2101,26.2336,54700.0
2013-11-01 14:20:00,33.57,33.59,33.55,33.57,39300.0,26.2414,26.257,26.2257,26.2414,39300.0
2013-11-01 14:25:00,33.57,33.6,33.57,33.59,38500.0,26.2414,26.2648,26.2414,26.257,38500.0
2013-11-01 14:30:00,33.6,33.6,33.5,33.5,81400.0,26.2648,26.2648,26.1867,26.1867,81400.0
2013-11-01 14:35:00,33.5,33.55,33.5,33.53,66000.0,26.1867,26.2257,26.1867,26.2101,66000.0
2013-11-01 14:40:00,33.53,33.55,33.49,33.5,96500.0,26.2101,26.2257,26.1788,26.1867,96500.0
2013-11-01 14:45:00,33.51,33.53,33.5,33.52,71000.0,26.1945,26.2101,26.1867,26.2023,71000.0
2013-11-01 14:50:00,33.53,33.54,33.49,33.53,73100.0,26.2101,26.2179,26.1788,26.2101,73100.0
2013-11-01 14:55:00,33.53,33.55,33.51,33.51,65200.0,26.2101,26.2257,26.1945,26.1945,65200.0
2013-11-01 15:00:00,33.51,33.53,33.49,33.53,104900.0,26.1945,26.2101,26.1788,26.2101,104900.0
2013-11-01 15:05:00,33.53,33.53,33.5,33.52,120000.0,26.2101,26.2101,26.1867,26.2023,120000.0
2013-11-01 15:10:00,33.52,33.58,33.52,33.58,152200.0,26.2023,26.2492,26.2023,26.2492,152200.0
2013-11-01 15:15:00,33.58,33.58,33.55,33.55,122200.0,26.2492,26.2492,26.2257,26.2257,122200.0
2013-11-01 15:20:00,33.55,33.56,33.52,33.55,139500.0,26.2257,26.2336,26.2023,26.2257,139500.0
2013-11-01 15:25:00,33.55,33.57,33.54,33.55,75900.0,26.2257,26.2414,26.2179,26.2257,75900.0
2013-11-01 15:30:00,33.55,33.56,33.54,33.56,93200.0,26.2257,26.2336,26.2179,26.2336,93200.0
2013-11-01 15:35:00,33.56,33.57,33.55,33.55,57400.0,26.2336,26.2414,26.2257,26.2257,57400.0
2013-11-01 15:40:00,33.55,33.58,33.54,33.58,132700.0,26.2257,26.2492,26.2179,26.2492,132700.0
2013-11-01 15:45:00,33.58,33.61,33.58,33.6,128700.0,26.2492,26.2726,26.2492,26.2648,128700.0
2013-11-01 15:50:00,33.6,33.63,33.58,33.63,147300.0,26.2648,26.2883,26.2492,26.2883,147300.0
2013-11-01 15:55:00,33.63,33.66,33.56,33.59,358900.0,26.2883,26.3117,26.2336,26.257,358900.0
2013-11-04 09:30:00,33.63,33.87,33.62,33.75,175200.0,26.2883,26.4759,26.2805,26.3821,175200.0
2013-11-04 09:35:00,33.78,33.85,33.75,33.8,83400.0,26.4055,26.4602,26.3821,26.4212,83400.0
2013-11-04 09:40:00,33.8,33.83,33.75,33.77,112000.0,26.4212,26.4446,26.3821,26.3977,112000.0
2013-11-04 09:45:00,33.77,33.78,33.69,33.7,72500.0,26.3977,26.4055,26.3352,26.343,72500.0
2013-11-04 09:50:00,33.7,33.76,33.69,33.75,148100.0,26.343,26.3899,26.3352,26.3821,148100.0
2013-11-04 09:55:00,33.76,33.76,33.66,33.72,68700.0,26.3899,26.3899,26.3117,26.3586,68700.0
2013-11-04 10:00:00,33.72,33.74,33.6,33.6,109500.0,26.3586,26.3743,26.2648,26.2648,109500.0
2013-11-04 10:05:00,33.61,33.62,33.54,33.56,137200.0,26.2726,26.2805,26.2179,26.2336,137200.0
2013-11-04 10:10:00,33.56,33.62,33.55,33.61,64200.0,26.2336,26.2805,26.2257,26.2726,64200.0
2013-11-04 10:15:00,33.61,33.63,33.58,33.58,101800.0,26.2726,26.2883,26.2492,26.2492,101800.0
2013-11-04 10:20:00,33.59,33.61,33.57,33.57,61600.0,26.257,26.2726,26.2414,26.2414,61600.0
2013-11-04 10:25:00,33.57,33.61,33.55,33.55,81400.0,26.2414,26.2726,26.2257,26.2257,81400.0
2013-11-04 10:30:00,33.55,33.6,33.51,33.57,83400.0,26.2257,26.2648,26.1945,26.2414,83400.0
2013-11-04 10:35:00,33.57,33.58,33.47,33.47,129200.0,26.2414,26.2492,26.1632,26.1632,129200.0
2013-11-04 10:40:00,33.47,33.54,33.45,33.54,46100.0,26.1632,26.2179,26.1476,26.2179,46100.0
2013-11-04 10:45:00,33.53,33.55,33.49,33.51,53500.0,26.2101,26.2257,26.1788,26.1945,53500.0
2013-11-04 10:50:00,33.52,33.53,33.41,33.41,63100.0,26.2023,26.2101,26.1163,26.1163,63100.0
2013-11-04 10:55:00,33.41,33.42,33.4,33.41,41000.0,26.1163,26.1241,26.1085,26.1163,41000.0
2013-11-04 11:00:00,33.4,33.43,33.33,33.34,190100.0,26.1085,26.1319,26.0538,26.0616,190100.0
2013-11-04 11:05:00,33.34,33.41,33.33,33.4,203400.0,26.0616,26.1163,26.0538,26.1085,203400.0
2013-11-04 11:10:00,33.41,33.48,33.37,33.4,170700.0,26.1163,26.171,26.085,26.1085,170700.0
2013-11-04 11:15:00,33.4,33.48,33.38,33.48,223600.0,26.1085,26.171,26.0929,26.171,223600.0
2013-11-04 11:20:00,33.49,33.5,33.44,33.48,202200.0,26.1788,26.1867,26.1398,26.171,202200.0
2013-11-04 11:25:00,33.48,33.55,33.48,33.53,69900.0,26.171,26.2257,26.171,26.2101,69900.0
2013-11-04 11:30:00,33.52,33.57,33.51,33.53,116600.0,26.2023,26.2414,26.1945,26.2101,116600.0
2013-11-04 11:35:00,33.52,33.59,33.5,33.57,188100.0,26.2023,26.257,26.1867,26.2414,188100.0
2013-11-04 11:40:00,33.58,33.62,33.58,33.62,42800.0,26.2492,26.2805,26.2492,26.2805,42800.0
2013-11-04 11:45:00,33.62,33.64,33.53,33.56,205100.0,26.2805,26.2961,26.2101,26.2336,205100.0
2013-11-04 11:50:00,33.57,33.6,33.53,33.58,82600.0,26.2414,26.2648,26.2101,26.2492,82600.0
2013-11-04 11:55:00,33.59,33.64,33.59,33.61,34500.0,26.257,26.2961,26.257,26.2726,34500.0
2013-11-04 12:00:00,33.62,33.62,33.56,33.58,37400.0,26.2805,26.2805,26.2336,26.2492,37400.0
2013-11-04 12:05:00,33.58,33.62,33.57,33.61,37800.0,26.2492,26.2805,26.2414,26.2726,37800.0
2013-11-04 12:10:00,33.6,33.61,33.55,33.57,52400.0,26.2648,26.2726,26.2257,26.2414,52400.0
2013-11-04 12:15:00,33.58,33.61,33.58,33.61,21300.0,26.2492,26.2726,26.2492,26.2726,21300.0
2013-11-04 12:20:00,33.61,33.61,33.6,33.61,20600.0,26.2726,26.2726,26.2648,26.2726,20600.0
2013-11-04 12:25:00,33.61,33.61,33.56,33.56,53200.0,26.2726,26.2726,26.2336,26.2336,53200.0
2013-11-04 12:30:00,33.56,33.59,33.55,33.59,57400.0,26.2336,26.257,26.2257,26.257,57400.0
2013-11-04 12:35:00,33.59,33.59,33.58,33.59,46000.0,26.257,26.257,26.2492,26.257,46000.0
2013-11-04 12:40:00,33.59,33.59,33.56,33.58,105700.0,26.257,26.257,26.2336,26.2492,105700.0
2013-11-04 12:45:00,33.57,33.59,33.56,33.56,39200.0,26.2414,26.257,26.2336,26.2336,39200.0
2013-11-04 12:50:00,33.57,33.57,33.55,33.57,55800.0,26.2414,26.2414,26.2257,26.2414,55800.0
2013-11-04 12:55:00,33.56,33.57,33.55,33.56,63800.0,26.2336,26.2414,26.2257,26.2336,63800.0
2013-11-04 13:00:00,33.55,33.56,33.52,33.52,97900.0,26.2257,26.2336,26.2023,26.2023,97900.0
2013-11-04 13:05:00,33.52,33.55,33.52,33.54,49400.0,26.2023,26.2257,26.2023,26.2179,49400.0
2013-11-04 13:10:00,33.55,33.55,33.52,33.53,51800.0,26.2257,26.2257,26.2023,26.2101,51800.0
2013-11-04 13:15:00,33.52,33.53,33.51,33.52,58700.0,26.2023,26.2101,26.1945,26.2023,58700.0
2013-11-04 13:20:00,33.51,33.52,33.47,33.47,30600.0,26.1945,26.2023,26.1632,26.1632,30600.0
2013-11-04 13:25:00,33.48,33.5,33.47,33.48,94000.0,26.171,26.1867,26.1632,26.171,94000.0
2013-11-04 13:30:00,33.48,33.48,33.43,33.45,79200.0,26.171,26.171,26.1319,26.1476,79200.0
2013-11-04 13:35:00,33.45,33.45,33.44,33.45,12500.0,26.1476,26.1476,26.1398,26.1476,12500.0
2013-11-04 13:40:00,33.45,33.45,33.44,33.45,43200.0,26.1476,26.1476,26.1398,26.1476,43200.0
2013-11-04 13:45:00,33.45,33.45,33.43,33.43,31700.0,26.1476,26.1476,26.1319,26.1319,31700.0
2013-11-04 13:50:00,33.44,33.44,33.38,33.39,107100.0,26.1398,26.1398,26.0929,26.1007,107100.0
2013-11-04 13:55:00,33.39,33.44,33.38,33.44,66600.0,26.1007,26.1398,26.0929,26.1398,66600.0
2013-11-04 14:00:00,33.44,33.45,33.4,33.41,143000.0,26.1398,26.1476,26.1085,26.1163,143000.0
2013-11-04 14:05:00,33.41,33.45,33.41,33.45,40400.0,26.1163,26.1476,26.1163,26.1476,40400.0
2013-11-04 14:10:00,33.45,33.45,33.42,33.42,44000.0,26.1476,26.1476,26.1241,26.1241,44000.0
2013-11-04 14:15:00,33.42,33.46,33.42,33.44,57700.0,26.1241,26.1554,26.1241,26.1398,57700.0
2013-11-04 14:20:00,33.45,33.46,33.44,33.45,19300.0,26.1476,26.1554,26.1398,26.1476,19300.0
2013-11-04 14:25:00,33.45,33.47,33.45,33.47,16900.0,26.1476,26.1632,26.1476,26.1632,16900.0
2013-11-04 14:30:00,33.47,33.5,33.47,33.49,42500.0,26.1632,26.1867,26.1632,26.1788,42500.0
2013-11-04 14:35:00,33.5,33.5,33.47,33.49,48700.0,26.1867,26.1867,26.1632,26.1788,48700.0
2013-11-04 14:40:00,33.48,33.49,33.45,33.47,41300.0,26.171,26.1788,26.1476,26.1632,41300.0
2013-11-04 14:45:00,33.47,33.48,33.46,33.46,35300.0,26.1632,26.171,26.1554,26.1554,35300.0
2013-11-04 14:50:00,33.46,33.51,33.45,33.51,56400.0,26.1554,26.1945,26.1476,26.1945,56400.0
2013-11-04 14:55:00,33.51,33.51,33.48,33.48,34300.0,26.1945,26.1945,26.171,26.171,34300.0
2013-11-04 15:00:00,33.48,33.53,33.48,33.5,49800.0,26.171,26.2101,26.171,26.1867,49800.0
2013-11-04 15:05:00,33.51,33.51,33.47,33.5,63900.0,26.1945,26.1945,26.1632,26.1867,63900.0
2013-11-04 15:10:00,33.5,33.52,33.49,33.49,61500.0,26.1867,26.2023,26.1788,26.1788,61500.0
2013-11-04 15:15:00,33.49,33.5,33.48,33.5,37600.0,26.1788,26.1867,26.171,26.1867,37600.0
2013-11-04 15:20:00,33.5,33.5,33.47,33.49,82200.0,26.1867,26.1867,26.1632,26.1788,82200.0
2013-11-04 15:25:00,33.49,33.5,33.48,33.5,46000.0,26.1788,26.1867,26.171,26.1867,46000.0
2013-11-04 15:30:00,33.5,33.51,33.48,33.5,79300.0,26.1867,26.1945,26.171,26.1867,79300.0
2013-11-04 15:35:00,33.5,33.54,33.5,33.54,91000.0,26.1867,26.2179,26.1867,26.2179,91000.0
2013-11-04 15:40:00,33.54,33.55,33.5,33.5,102100.0,26.2179,26.2257,26.1867,26.1867,102100.0
2013-11-04 15:45:00,33.5,33.53,33.5,33.53,80100.0,26.1867,26.2101,26.1867,26.2101,80100.0
2013-11-04 15:50:00,33.53,33.55,33.53,33.55,146400.0,26.2101,26.2257,26.2101,26.2257,146400.0
2013-11-04 15:55:00,33.55,33.63,33.54,33.62,616600.0,26.2257,26.2883,26.2179,26.2805,616600.0
2013-11-05 09:30:00,33.47,33.61,33.39,33.4,130300.0,26.1632,26.2726,26.1007,26.1085,130300.0
2013-11-05 09:35:00,33.4,33.44,33.29,33.3,100200.0,26.1085,26.1398,26.0225,26.0303,100200.0
2013-11-05 09:40:00,33.3,33.37,33.26,33.33,96200.0,26.0303,26.085,25.9991,26.0538,96200.0
2013-11-05 09:45:00,33.34,33.34,33.24,33.33,68700.0,26.0616,26.0616,25.9834,26.0538,68700.0
2013-11-05 09:50:00,33.32,33.36,33.3,33.34,52800.0,26.046,26.0772,26.0303,26.0616,52800.0
2013-11-05 09:55:00,33.34,33.39,33.32,33.38,24400.0,26.0616,26.1007,26.046,26.0929,24400.0
2013-11-05 10:00:00,33.38,33.38,33.29,33.34,61300.0,26.0929,26.0929,26.0225,26.0616,61300.0
2013-11-05 10:05:00,33.33,33.37,33.33,33.35,59200.0,26.0538,26.085,26.0538,26.0694,59200.0
2013-11-05 10:10:00,33.36,33.36,33.32,33.33,47800.0,26.0772,26.0772,26.046,26.0538,47800.0
2013-11-05 10:15:00,33.33,33.36,33.31,33.32,194600.0,26.0538,26.0772,26.0381,26.046,194600.0
2013-11-05 10:20:00,33.31,33.33,33.28,33.29,102100.0,26.0381,26.0538,26.0147,26.0225,102100.0
2013-11-05 10:25:00,33.3,33.33,33.27,33.32,41900.0,26.0303,26.0538,26.0069,26.046,41900.0
2013-11-05 10:30:00,33.32,33.38,33.32,33.38,67700.0,26.046,26.0929,26.046,26.0929,67700.0
2013-11-05 10:35:00,33.38,33.38,33.31,33.31,61400.0,26.0929,26.0929,26.0381,26.0381,61400.0
2013-11-05 10:40:00,33.32,33.38,33.32,33.38,36100.0,26.046,26.0929,26.046,26.0929,36100.0
2013-11-05 10:45:00,33.38,33.41,33.38,33.4,34100.0,26.0929,26.1163,26.0929,26.1085,34100.0
2013-11-05 10:50:00,33.4,33.49,33.4,33.48,51700.0,26.1085,26.1788,26.1085,26.171,51700.0
2013-11-05 10:55:00,33.47,33.49,33.43,33.44,72000.0,26.1632,26.1788,26.1319,26.1398,72000.0
2013-11-05 11:00:00,33.45,33.48,33.41,33.46,76100.0,26.1476,26.171,26.1163,26.1554,76100.0
2013-11-05 11:05:00,33.47,33.52,33.45,33.51,31500.0,26.1632,26.2023,26.1476,26.1945,31500.0
2013-11-05 11:10:00,33.51,33.54,33.5,33.51,63900.0,26.1945,26.2179,26.1867,26.1945,63900.0
2013-11-05 11:15:00,33.51,33.51,33.47,33.47,40500.0,26.1945,26.1945,26.1632,26.1632,40500.0
2013-11-05 11:20:00,33.47,33.48,33.44,33.48,45300.0,26.1632,26.171,26.1398,26.171,45300.0
2013-11-05 11:25:00,33.48,33.54,33.48,33.51,34200.0,26.171,26.2179,26.171,26.1945,34200.0
2013-11-05 11:30:00,33.51,33.57,33.49,33.56,34700.0,26.1945,26.2414,26.1788,26.2336,34700.0
2013-11-05 11:35:00,33.56,33.56,33.53,33.56,29300.0,26.2336,26.2336,26.2101,26.2336,29300.0
2013-11-05 11:40:00,33.56,33.59,33.55,33.57,26800.0,26.2336,26.257,26.2257,26.2414,26800.0
2013-11-05 11:45:00,33.58,33.61,33.56,33.58,75700.0,26.2492,26.2726,26.2336,26.2492,75700.0
2013-11-05 11:50:00,33.58,33.63,33.57,33.62,22200.0,26.2492,26.2883,26.2414,26.2805,22200.0
2013-11-05 11:55:00,33.62,33.62,33.58,33.59,16400.0,26.2805,26.2805,26.2492,26.257,16400.0
2013-11-05 12:00:00,33.58,33.61,33.57,33.61,131600.0,26.2492,26.2726,26.2414,26.2726,131600.0
2013-11-05 12:05:00,33.61,33.63,33.59,33.6,36900.0,26.2726,26.2883,26.257,26.2648,36900.0
2013-11-05 12:10:00,33.6,33.61,33.59,33.6,21000.0,26.2648,26.2726,26.257,26.2648,21000.0
2013-11-05 12:15:00,33.6,33.61,33.6,33.6,13200.0,26.2648,26.2726,26.2648,26.2648,13200.0
2013-11-05 12:20:00,33.6,33.66,33.6,33.63,45300.0,26.2648,26.3117,26.2648,26.2883,45300.0
2013-11-05 12:25:00,33.63,33.64,33.61,33.62,26800.0,26.2883,26.2961,26.2726,26.2805,26800.0
2013-11-05 12:30:00,33.62,33.64,33.6,33.61,15400.0,26.2805,26.2961,26.2648,26.2726,15400.0
2013-11-05 12:35:00,33.61,33.64,33.59,33.63,39700.0,26.2726,26.2961,26.257,26.2883,39700.0
2013-11-05 12:40:00,33.63,33.64,33.62,33.63,21200.0,26.2883,26.2961,26.2805,26.2883,21200.0
2013-11-05 12:45:00,33.64,33.64,33.59,33.59,33600.0,26.2961,26.2961,26.257,26.257,33600.0
2013-11-05 12:50:00,33.6,33.64,33.6,33.61,29300.0,26.2648,26.2961,26.2648,26.2726,29300.0
2013-11-05 12:55:00,33.62,33.65,33.58,33.58,102600.0,26.2805,26.3039,26.2492,26.2492,102600.0
2013-11-05 13:00:00,33.59,33.62,33.58,33.59,26800.0,26.257,26.2805,26.2492,26.257,26800.0
2013-11-05 13:05:00,33.6,33.61,33.59,33.61,9600.0,26.2648,26.2726,26.257,26.2726,9600.0
2013-11-05 13:10:00,33.61,33.64,33.59,33.59,24000.0,26.2726,26.2961,26.257,26.257,24000.0
2013-11-05 13:15:00,33.59,33.62,33.59,33.61,59900.0,26.257,26.2805,26.257,26.2726,59900.0
2013-11-05 13:20:00,33.61,33.61,33.57,33.58,70700.0,26.2726,26.2726,26.2414,26.2492,70700.0
2013-11-05 13:25:00,33.59,33.6,33.56,33.58,71000.0,26.257,26.2648,26.2336,26.2492,71000.0
2013-11-05 13:30:00,33.58,33.59,33.57,33.59,22300.0,26.2492,26.257,26.2414,26.257,22300.0
2013-11-05 13:35:00,33.59,33.6,33.56,33.56,28300.0,26.257,26.2648,26.2336,26.2336,28300.0
2013-11-05 13:40:00,33.56,33.6,33.56,33.59,18600.0,26.2336,26.2648,26.2336,26.257,18600.0
2013-11-05 13:45:00,33.59,33.59,33.54,33.55,35100.0,26.257,26.257,26.2179,26.2257,35100.0
2013-11-05 13:50:00,33.54,33.58,33.54,33.56,47500.0,26.2179,26.2492,26.2179,26.2336,47500.0
2013-11-05 13:55:00,33.55,33.58,33.55,33.56,38400.0,26.2257,26.2492,26.2257,26.2336,38400.0
2013-11-05 14:00:00,33.55,33.56,33.53,33.55,28100.0,26.2257,26.2336,26.2101,26.2257,28100.0
2013-11-05 14:05:00,33.55,33.56,33.51,33.53,36000.0,26.2257,26.2336,26.1945,26.2101,36000.0
2013-11-05 14:10:00,33.53,33.57,33.52,33.56,24600.0,26.2101,26.2414,26.2023,26.2336,24600.0
2013-11-05 14:15:00,33.56,33.57,33.55,33.55,24800.0,26.2336,26.2414,26.2257,26.2257,24800.0
2013-11-05 14:20:00,33.55,33.56,33.51,33.52,62800.0,26.2257,26.2336,26.1945,26.2023,62800.0
2013-11-05 14:25:00,33.52,33.53,33.51,33.52,31600.0,26.2023,26.2101,26.1945,26.2023,31600.0
2013-11-05 14:30:00,33.52,33.54,33.51,33.53,31400.0,26.2023,26.2179,26.1945,26.2101,31400.0
2013-11-05 14:35:00,33.53,33.54,33.51,33.52,46500.0,26.2101,26.2179,26.1945,26.2023,46500.0
2013-11-05 14:40:00,33.52,33.54,33.51,33.53,26300.0,26.2023,26.2179,26.1945,26.2101,26300.0
2013-11-05 14:45:00,33.53,33.53,33.51,33.52,30100.0,26.2101,26.2101,26.1945,26.2023,30100.0
2013-11-05 14:50:00,33.53,33.54,33.51,33.51,45100.0,26.2101,26.2179,26.1945,26.1945,45100.0
2013-11-05 14:55:00,33.51,33.53,33.5,33.52,43600.0,26.1945,26.2101,26.1867,26.2023,43600.0
2013-11-05 15:00:00,33.52,33.57,33.52,33.55,55400.0,26.2023,26.2414,26.2023,26.2257,55400.0
2013-11-05 15:05:00,33.55,33.62,33.54,33.61,68500.0,26.2257,26.2805,26.2179,26.2726,68500.0
2013-11-05 15:10:00,33.61,33.61,33.57,33.58,35100.0,26.2726,26.2726,26.2414,26.2492,35100.0
2013-11-05 15:15:00,33.58,33.6,33.57,33.59,40200.0,26.2492,26.2648,26.2414,26.257,40200.0
2013-11-05 15:20:00,33.6,33.6,33.54,33.56,63300.0,26.2648,26.2648,26.2179,26.2336,63300.0
2013-11-05 15:25:00,33.56,33.59,33.56,33.59,48500.0,26.2336,26.257,26.2336,26.257,48500.0
2013-11-05 15:30:00,33.59,33.6,33.57,33.58,82400.0,26.257,26.2648,26.2414,26.2492,82400.0
2013-11-05 15:35:00,33.58,33.59,33.54,33.55,128800.0,26.2492,26.257,26.2179,26.2257,128800.0
2013-11-05 15:40:00,33.55,33.57,33.49,33.5,96100.0,26.2257,26.2414,26.1788,26.1867,96100.0
2013-11-05 15:45:00,33.49,33.56,33.49,33.54,154200.0,26.1788,26.2336,26.1788,26.2179,154200.0
2013-11-05 15:50:00,33.53,33.56,33.51,33.54,146300.0,26.2101,26.2336,26.1945,26.2179,146300.0
2013-11-05 15:55:00,33.54,33.55,33.43,33.44,626800.0,26.2179,26.2257,26.1319,26.1398,626800.0
2013-11-06 09:30:00,33.14,33.43,33.12,33.25,199100.0,25.9052,26.1319,25.8896,25.9912,199100.0
2013-11-06 09:35:00,33.25,33.28,33.09,33.15,172300.0,25.9912,26.0147,25.8662,25.9131,172300.0
2013-11-06 09:40:00,33.15,33.15,32.99,33.0,194500.0,25.9131,25.9131,25.788,25.7958,194500.0
2013-11-06 09:45:00,33.0,33.06,32.99,33.06,228200.0,25.7958,25.8427,25.788,25.8427,228200.0
2013-11-06 09:50:00,33.06,33.18,33.05,33.16,104600.0,25.8427,25.9365,25.8349,25.9209,104600.0
2013-11-06 09:55:00,33.16,33.17,33.11,33.15,78600.0,25.9209,25.9287,25.8818,25.9131,78600.0
2013-11-06 10:00:00,33.15,33.22,33.11,33.19,242200.0,25.9131,25.9678,25.8818,25.9443,242200.0
2013-11-06 10:05:00,33.18,33.21,33.17,33.19,163500.0,25.9365,25.96,25.9287,25.9443,163500.0
2013-11-06 10:10:00,33.19,33.19,33.16,33.16,136900.0,25.9443,25.9443,25.9209,25.9209,136900.0
2013-11-06 10:15:00,33.16,33.22,33.15,33.21,120700.0,25.9209,25.9678,25.9131,25.96,120700.0
2013-11-06 10:20:00,33.22,33.25,33.16,33.2,182600.0,25.9678,25.9912,25.9209,25.9521,182600.0
2013-11-06 10:25:00,33.2,33.25,33.16,33.16,185400.0,25.9521,25.9912,25.9209,25.9209,185400.0
2013-11-06 10:30:00,33.16,33.23,33.16,33.23,99400.0,25.9209,25.9756,25.9209,25.9756,99400.0
2013-11-06 10:35:00,33.23,33.25,33.2,33.23,111900.0,25.9756,25.9912,25.9521,25.9756,111900.0
2013-11-06 10:40:00,33.23,33.34,33.2,33.34,179700.0,25.9756,26.0616,25.9521,26.0616,179700.0
2013-11-06 10:45:00,33.33,33.38,33.31,33.31,153300.0,26.0538,26.0929,26.0381,26.0381,153300.0
2013-11-06 10:50:00,33.31,33.32,33.25,33.26,238600.0,26.0381,26.046,25.9912,25.9991,238600.0
2013-11-06 10:55:00,33.26,33.27,33.22,33.26,127600.0,25.9991,26.0069,25.9678,25.9991,127600.0
2013-11-06 11:00:00,33.26,33.26,33.19,33.23,145600.0,25.9991,25.9991,25.9443,25.9756,145600.0
2013-11-06 11:05:00,33.23,33.26,33.21,33.26,55900.0,25.9756,25.9991,25.96,25.9991,55900.0
2013-11-06 11:10:00,33.26,33.31,33.25,33.29,54900.0,25.9991,26.0381,25.9912,26.0225,54900.0
2013-11-06 11:15:00,33.3,33.3,33.26,33.27,44000.0,26.0303,26.0303,25.9991,26.0069,44000.0
2013-11-06 11:20:00,33.27,33.27,33.24,33.26,38800.0,26.0069,26.0069,25.9834,25.9991,38800.0
2013-11-06 11:25:00,33.26,33.26,33.24,33.24,33400.0,25.9991,25.9991,25.9834,25.9834,33400.0
2013-11-06 11:30:00,33.24,33.25,33.22,33.22,103700.0,25.9834,25.9912,25.9678,25.9678,103700.0
2013-11-06 11:35:00,33.22,33.23,33.16,33.2,84700.0,25.9678,25.9756,25.9209,25.9521,84700.0
2013-11-06 11:40:00,33.19,33.2,33.18,33.18,39500.0,25.9443,25.9521,25.9365,25.9365,39500.0
2013-11-06 11:45:00,33.19,33.29,33.18,33.28,102900.0,25.9443,26.0225,25.9365,26.0147,102900.0
2013-11-06 11:50:00,33.28,33.3,33.25,33.28,123100.0,26.0147,26.0303,25.9912,26.0147,123100.0
2013-11-06 11:55:00,33.28,33.28,33.23,33.24,135600.0,26.0147,26.0147,25.9756,25.9834,135600.0
2013-11-06 12:00:00,33.24,33.26,33.24,33.25,45700.0,25.9834,25.9991,25.9834,25.9912,45700.0
2013-11-06 12:05:00,33.26,33.26,33.23,33.23,87100.0,25.9991,25.9991,25.9756,25.9756,87100.0
2013-11-06 12:10:00,33.23,33.26,33.23,33.26,45700.0,25.9756,25.9991,25.9756,25.9991,45700.0
2013-11-06 12:15:00,33.26,33.26,33.23,33.23,84000.0,25.9991,25.9991,25.9756,25.9756,84000.0
2013-11-06 12:20:00,33.23,33.29,33.23,33.28,91900.0,25.9756,26.0225,25.9756,26.0147,91900.0
2013-11-06 12:25:00,33.29,33.29,33.23,33.24,137000.0,26.0225,26.0225,25.9756,25.9834,137000.0
2013-11-06 12:30:00,33.24,33.26,33.24,33.26,42500.0,25.9834,25.9991,25.9834,25.9991,42500.0
2013-11-06 12:35:00,33.25,33.31,33.23,33.3,89400.0,25.9912,26.0381,25.9756,26.0303,89400.0
2013-11-06 12:40:00,33.3,33.31,33.29,33.31,46600.0,26.0303,26.0381,26.0225,26.0381,46600.0
2013-11-06 12:45:00,33.31,33.31,33.28,33.29,38900.0,26.0381,26.0381,26.0147,26.0225,38900.0
2013-11-06 12:50:00,33.29,33.36,33.28,33.35,109000.0,26.0225,26.0772,26.0147,26.0694,109000.0
2013-11-06 12:55:00,33.35,33.4,33.32,33.32,62700.0,26.0694,26.1085,26.046,26.046,62700.0
2013-11-06 13:00:00,33.32,33.34,33.27,33.34,69100.0,26.046,26.0616,26.0069,26.0616,69100.0
2013-11-06 13:05:00,33.34,33.41,33.3,33.41,96800.0,26.0616,26.1163,26.0303,26.1163,96800.0
2013-11-06 13:10:00,33.41,33.41,33.35,33.36,64700.0,26.1163,26.1163,26.0694,26.0772,64700.0
2013-11-06 13:15:00,33.36,33.42,33.35,33.4,108400.0,26.0772,26.1241,26.0694,26.1085,108400.0
2013-11-06 13:20:00,33.4,33.4,33.36,33.38,48900.0,26.1085,26.1085,26.0772,26.0929,48900.0
2013-11-06 13:25:00,33.38,33.45,33.38,33.44,64400.0,26.0929,26.1476,26.0929,26.1398,64400.0
2013-11-06 13:30:00,33.44,33.48,33.44,33.46,51200.0,26.1398,26.171,26.1398,26.1554,51200.0
2013-11-06 13:35:00,33.46,33.5,33.45,33.48,64200.0,26.1554,26.1867,26.1476,26.171,64200.0
2013-11-06 13:40:00,33.48,33.48,33.44,33.46,50300.0,26.171,26.171,26.1398,26.1554,50300.0
2013-11-06 13:45:00,33.46,33.47,33.42,33.42,37000.0,26.1554,26.1632,26.1241,26.1241,37000.0
2013-11-06 13:50:00,33.43,33.45,33.41,33.45,36900.0,26.1319,26.1476,26.1163,26.1476,36900.0
2013-11-06 13:55:00,33.45,33.45,33.43,33.43,33600.0,26.1476,26.1476,26.1319,26.1319,33600.0
2013-11-06 14:00:00,33.44,33.45,33.41,33.42,59600.0,26.1398,26.1476,26.1163,26.1241,59600.0
2013-11-06 14:05:00,33.41,33.41,33.36,33.37,76200.0,26.1163,26.1163,26.0772,26.085,76200.0
2013-11-06 14:10:00,33.37,33.37,33.35,33.35,39700.0,26.085,26.085,26.0694,26.0694,39700.0
2013-11-06 14:15:00,33.36,33.36,33.32,33.33,72200.0,26.0772,26.0772,26.046,26.0538,72200.0
2013-11-06 14:20:00,33.32,33.33,33.29,33.29,85800.0,26.046,26.0538,26.0225,26.0225,85800.0
2013-11-06 14:25:00,33.29,33.34,33.29,33.33,45400.0,26.0225,26.0616,26.0225,26.0538,45400.0
2013-11-06 14:30:00,33.34,33.39,33.32,33.39,53300.0,26.0616,26.1007,26.046,26.1007,53300.0
2013-11-06 14:35:00,33.39,33.4,33.36,33.37,140100.0,26.1007,26.1085,26.0772,26.085,140100.0
2013-11-06 14:40:00,33.37,33.38,33.33,33.38,98900.0,26.085,26.0929,26.0538,26.0929,98900.0
2013-11-06 14:45:00,33.38,33.41,33.38,33.4,92600.0,26.0929,26.1163,26.0929,26.1085,92600.0
2013-11-06 14:50:00,33.4,33.42,33.36,33.37,65600.0,26.1085,26.1241,26.0772,26.085,65600.0
2013-11-06 14:55:00,33.37,33.39,33.35,33.35,65600.0,26.085,26.1007,26.0694,26.0694,65600.0
2013-11-06 15:00:00,33.36,33.36,33.33,33.33,87500.0,26.0772,26.0772,26.0538,26.0538,87500.0
2013-11-06 15:05:00,33.33,33.34,33.31,33.31,89300.0,26.0538,26.0616,26.0381,26.0381,89300.0
2013-11-06 15:10:00,33.31,33.33,33.31,33.31,57700.0,26.0381,26.0538,26.0381,26.0381,57700.0
2013-11-06 15:15:00,33.31,33.33,33.31,33.33,74300.0,26.0381,26.0538,26.0381,26.0538,74300.0
2013-11-06 15:20:00,33.33,33.38,33.3,33.37,159600.0,26.0538,26.0929,26.0303,26.085,159600.0
2013-11-06 15:25:00,33.38,33.43,33.37,33.38,142400.0,26.0929,26.1319,26.085,26.0929,142400.0
2013-11-06 15:30:00,33.38,33.39,33.34,33.37,112900.0,26.0929,26.1007,26.0616,26.085,112900.0
2013-11-06 15:35:00,33.37,33.38,33.36,33.38,211600.0,26.085,26.0929,26.0772,26.0929,211600.0
2013-11-06 15:40:00,33.38,33.38,33.37,33.38,40200.0,26.0929,26.0929,26.085,26.0929,40200.0
2013-11-06 15:45:00,33.37,33.38,33.33,33.36,263900.0,26.085,26.0929,26.0538,26.0772,263900.0
2013-11-06 15:50:00,33.35,33.41,33.35,33.41,199800.0,26.0694,26.1163,26.0694,26.1163,199800.0
2013-11-06 15:55:00,33.41,33.45,33.36,33.44,388800.0,26.1163,26.1476,26.0772,26.1398,388800.0
2013-11-07 09:30:00,33.09,33.24,32.94,33.01,902000.0,25.8662,25.9834,25.7489,25.8036,902000.0
2013-11-07 09:35:00,33.01,33.06,32.75,32.77,643900.0,25.8036,25.8427,25.6004,25.616,643900.0
2013-11-07 09:40:00,32.77,32.79,32.6,32.61,356400.0,25.616,25.6317,25.4831,25.491,356400.0
2013-11-07 09:45:00,32.62,32.67,32.44,32.45,425800.0,25.4988,25.5379,25.3581,25.3659,425800.0
2013-11-07 09:50:00,32.44,32.52,32.44,32.45,330500.0,25.3581,25.4206,25.3581,25.3659,330500.0
2013-11-07 09:55:00,32.45,32.58,32.44,32.48,246800.0,25.3659,25.4675,25.3581,25.3893,246800.0
2013-11-07 10:00:00,32.47,32.5,32.44,32.46,211100.0,25.3815,25.405,25.3581,25.3737,211100.0
2013-11-07 10:05:00,32.46,32.46,32.22,32.22,239000.0,25.3737,25.3737,25.1861,25.1861,239000.0
2013-11-07 10:10:00,32.23,32.25,32.08,32.09,322100.0,25.1939,25.2095,25.0767,25.0845,322100.0
2013-11-07 10:15:00,32.1,32.23,32.09,32.22,300900.0,25.0923,25.1939,25.0845,25.1861,300900.0
2013-11-07 10:20:00,32.21,32.42,32.2,32.35,471000.0,25.1783,25.3424,25.1705,25.2877,471000.0
2013-11-07 10:25:00,32.35,32.54,32.34,32.54,435900.0,25.2877,25.4362,25.2799,25.4362,435900.0
2013-11-07 10:30:00,32.54,32.57,32.39,32.4,211200.0,25.4362,25.4597,25.319,25.3268,211200.0
2013-11-07 10:35:00,32.4,32.46,32.39,32.41,145400.0,25.3268,25.3737,25.319,25.3346,145400.0
2013-11-07 10:40:00,32.4,32.43,32.39,32.43,94200.0,25.3268,25.3502,25.319,25.3502,94200.0
2013-11-07 10:45:00,32.42,32.5,32.42,32.48,209600.0,25.3424,25.405,25.3424,25.3893,209600.0
2013-11-07 10:50:00,32.48,32.51,32.37,32.38,219400.0,25.3893,25.4128,25.3033,25.3112,219400.0
2013-11-07 10:55:00,32.38,32.41,32.32,32.34,70200.0,25.3112,25.3346,25.2643,25.2799,70200.0
2013-11-07 11:00:00,32.35,32.45,32.3,32.42,243900.0,25.2877,25.3659,25.2486,25.3424,243900.0
2013-11-07 11:05:00,32.42,32.53,32.41,32.5,398300.0,25.3424,25.4284,25.3346,25.405,398300.0
2013-11-07 11:10:00,32.5,32.58,32.4,32.51,255000.0,25.405,25.4675,25.3268,25.4128,255000.0
2013-11-07 11:15:00,32.51,32.54,32.49,32.5,148300.0,25.4128,25.4362,25.3971,25.405,148300.0
2013-11-07 11:20:00,32.5,32.57,32.49,32.54,326700.0,25.405,25.4597,25.3971,25.4362,326700.0
2013-11-07 11:25:00,32.54,32.55,32.5,32.52,85200.0,25.4362,25.4441,25.405,25.4206,85200.0
2013-11-07 11:30:00,32.52,32.53,32.5,32.51,108700.0,25.4206,25.4284,25.405,25.4128,108700.0
2013-11-07 11:35:00,32.51,32.51,32.44,32.45,166200.0,25.4128,25.4128,25.3581,25.3659,166200.0
2013-11-07 11:40:00,32.45,32.51,32.44,32.51,175800.0,25.3659,25.4128,25.3581,25.4128,175800.0
2013-11-07 11:45:00,32.5,32.51,32.47,32.49,132400.0,25.405,25.4128,25.3815,25.3971,132400.0
2013-11-07 11:50:00,32.5,32.52,32.46,32.47,277200.0,25.405,25.4206,25.3737,25.3815,277200.0
2013-11-07 11:55:00,32.48,32.6,32.47,32.6,275600.0,25.3893,25.4831,25.3815,25.4831,275600.0
2013-11-07 12:00:00,32.6,32.62,32.51,32.52,162300.0,25.4831,25.4988,25.4128,25.4206,162300.0
2013-11-07 12:05:00,32.51,32.53,32.5,32.52,95500.0,25.4128,25.4284,25.405,25.4206,95500.0
2013-11-07 12:10:00,32.52,32.53,32.47,32.5,135000.0,25.4206,25.4284,25.3815,25.405,135000.0
2013-11-07 12:15:00,32.5,32.5,32.49,32.49,67800.0,25.405,25.405,25.3971,25.3971,67800.0
2013-11-07 12:20:00,32.49,32.5,32.41,32.41,61900.0,25.3971,25.405,25.3346,25.3346,61900.0
2013-11-07 12:25:00,32.41,32.47,32.41,32.45,107900.0,25.3346,25.3815,25.3346,25.3659,107900.0
2013-11-07 12:30:00,32.46,32.49,32.43,32.43,71200.0,25.3737,25.3971,25.3502,25.3502,71200.0
2013-11-07 12:35:00,32.43,32.43,32.32,32.32,92000.0,25.3502,25.3502,25.2643,25.2643,92000.0
2013-11-07 12:40:00,32.33,32.38,32.32,32.36,189500.0,25.2721,25.3112,25.2643,25.2955,189500.0
2013-11-07 12:45:00,32.37,32.38,32.35,32.35,67100.0,25.3033,25.3112,25.2877,25.2877,67100.0
2013-11-07 12:50:00,32.35,32.36,32.26,32.29,162600.0,25.2877,25.2955,25.2174,25.2408,162600.0
2013-11-07 12:55:00,32.3,32.35,32.29,32.31,60500.0,25.2486,25.2877,25.2408,25.2564,60500.0
2013-11-07 13:00:00,32.31,32.34,32.3,32.3,38100.0,25.2564,25.2799,25.2486,25.2486,38100.0
2013-11-07 13:05:00,32.31,32.31,32.25,32.28,82600.0,25.2564,25.2564,25.2095,25.233,82600.0
2013-11-07 13:10:00,32.28,32.32,32.25,32.31,108400.0,25.233,25.2643,25.2095,25.2564,108400.0
2013-11-07 13:15:00,32.3,32.31,32.28,32.28,48900.0,25.2486,25.2564,25.233,25.233,48900.0
2013-11-07 13:20:00,32.28,32.3,32.23,32.25,70100.0,25.233,25.2486,25.1939,25.2095,70100.0
2013-11-07 13:25:00,32.25,32.27,32.19,32.2,67000.0,25.2095,25.2252,25.1626,25.1705,67000.0
2013-11-07 13:30:00,32.2,32.21,32.2,32.21,33800.0,25.1705,25.1783,25.1705,25.1783,33800.0
2013-11-07 13:35:00,32.2,32.25,32.2,32.23,93600.0,25.1705,25.2095,25.1705,25.1939,93600.0
2013-11-07 13:40:00,32.23,32.27,32.23,32.24,135200.0,25.1939,25.2252,25.1939,25.2017,135200.0
2013-11-07 13:45:00,32.24,32.24,32.17,32.18,74700.0,25.2017,25.2017,25.147,25.1548,74700.0
2013-11-07 13:50:00,32.18,32.18,32.11,32.12,85500.0,25.1548,25.1548,25.1001,25.1079,85500.0
2013-11-07 13:55:00,32.12,32.16,32.12,32.16,105700.0,25.1079,25.1392,25.1079,25.1392,105700.0
2013-11-07 14:00:00,32.16,32.16,31.95,31.98,236800.0,25.1392,25.1392,24.975,24.9985,236800.0
2013-11-07 14:05:00,31.97,32.1,31.96,32.06,187800.0,24.9907,25.0923,24.9829,25.061,187800.0
2013-11-07 14:10:00,32.06,32.17,32.06,32.07,136700.0,25.061,25.147,25.061,25.0688,136700.0
2013-11-07 14:15:00,32.07,32.11,32.01,32.08,248500.0,25.0688,25.1001,25.0219,25.0767,248500.0
2013-11-07 14:20:00,32.07,32.08,32.03,32.05,152400.0,25.0688,25.0767,25.0376,25.0532,152400.0
2013-11-07 14:25:00,32.05,32.12,31.96,31.97,255500.0,25.0532,25.1079,24.9829,24.9907,255500.0
2013-11-07 14:30:00,31.97,32.0,31.87,31.88,277900.0,24.9907,25.0141,24.9125,24.9203,277900.0
2013-11-07 14:35:00,31.89,31.93,31.86,31.92,190100.0,24.9281,24.9594,24.9047,24.9516,190100.0
2013-11-07 14:40:00,31.92,31.94,31.86,31.86,170800.0,24.9516,24.9672,24.9047,24.9047,170800.0
2013-11-07 14:45:00,31.86,31.88,31.84,31.85,216300.0,24.9047,24.9203,24.889,24.8969,216300.0
2013-11-07 14:50:00,31.85,31.91,31.79,31.9,229600.0,24.8969,24.9438,24.85,24.936,229600.0
2013-11-07 14:55:00,31.9,31.98,31.9,31.97,252600.0,24.936,24.9985,24.936,24.9907,252600.0
2013-11-07 15:00:00,31.96,32.01,31.96,31.98,241000.0,24.9829,25.0219,24.9829,24.9985,241000.0
2013-11-07 15:05:00,31.98,31.99,31.89,31.9,290100.0,24.9985,25.0063,24.9281,24.936,290100.0
2013-11-07 15:10:00,31.9,31.91,31.88,31.89,123100.0,24.936,24.9438,24.9203,24.9281,123100.0
2013-11-07 15:15:00,31.89,32.07,31.86,32.0,335100.0,24.9281,25.0688,24.9047,25.0141,335100.0
2013-11-07 15:20:00,32.0,32.01,31.86,31.87,270200.0,25.0141,25.0219,24.9047,24.9125,270200.0
2013-11-07 15:25:00,31.88,31.93,31.85,31.86,417300.0,24.9203,24.9594,24.8969,24.9047,417300.0
2013-11-07 15:30:00,31.86,31.95,31.85,31.91,616100.0,24.9047,24.975,24.8969,24.9438,616100.0
2013-11-07 15:35:00,31.9,31.93,31.88,31.91,717300.0,24.936,24.9594,24.9203,24.9438,717300.0
2013-11-07 15:40:00,31.9,31.93,31.88,31.89,278700.0,24.936,24.9594,24.9203,24.9281,278700.0
2013-11-07 15:45:00,31.9,31.91,31.87,31.88,643900.0,24.936,24.9438,24.9125,24.9203,643900.0
2013-11-07 15:50:00,31.89,32.01,31.88,32.01,703300.0,24.9281,25.0219,24.9203,25.0219,703300.0
2013-11-07 15:55:00,32.02,32.12,32.01,32.08,1898100.0,25.0298,25.1079,25.0219,25.0767,1898100.0
2013-11-08 09:30:00,32.03,32.16,31.76,31.84,314900.0,25.0376,25.1392,24.8265,24.889,314900.0
2013-11-08 09:35:00,31.84,31.93,31.83,31.86,139800.0,24.889,24.9594,24.8812,24.9047,139800.0
2013-11-08 09:40:00,31.86,31.93,31.84,31.9,66100.0,24.9047,24.9594,24.889,24.936,66100.0
2013-11-08 09:45:00,31.9,31.93,31.85,31.88,101400.0,24.936,24.9594,24.8969,24.9203,101400.0
2013-11-08 09:50:00,31.87,31.98,31.85,31.88,417600.0,24.9125,24.9985,24.8969,24.9203,417600.0
2013-11-08 09:55:00,31.87,31.9,31.85,31.85,201600.0,24.9125,24.936,24.8969,24.8969,201600.0
2013-11-08 10:00:00,31.85,31.95,31.84,31.94,179200.0,24.8969,24.975,24.889,24.9672,179200.0
2013-11-08 10:05:00,31.94,31.96,31.88,31.95,149900.0,24.9672,24.9829,24.9203,24.975,149900.0
2013-11-08 10:10:00,31.95,31.99,31.92,31.95,98200.0,24.975,25.0063,24.9516,24.975,98200.0
2013-11-08 10:15:00,31.94,32.05,31.94,32.05,310200.0,24.9672,25.0532,24.9672,25.0532,310200.0
2013-11-08 10:20:00,32.05,32.13,32.05,32.08,85900.0,25.0532,25.1157,25.0532,25.0767,85900.0
2013-11-08 10:25:00,32.07,32.08,32.02,32.06,151200.0,25.0688,25.0767,25.0298,25.061,151200.0
2013-11-08 10:30:00,32.06,32.15,32.06,32.14,74400.0,25.061,25.1314,25.061,25.1236,74400.0
2013-11-08 10:35:00,32.13,32.14,32.09,32.14,99300.0,25.1157,25.1236,25.0845,25.1236,99300.0
2013-11-08 10:40:00,32.14,32.18,32.13,32.13,81300.0,25.1236,25.1548,25.1157,25.1157,81300.0
2013-11-08 10:45:00,32.13,32.14,32.08,32.14,138100.0,25.1157,25.1236,25.0767,25.1236,138100.0
2013-11-08 10:50:00,32.14,32.15,32.07,32.1,92800.0,25.1236,25.1314,25.0688,25.0923,92800.0
2013-11-08 10:55:00,32.11,32.29,32.11,32.29,230500.0,25.1001,25.2408,25.1001,25.2408,230500.0
2013-11-08 11:00:00,32.29,32.29,32.25,32.25,80100.0,25.2408,25.2408,25.2095,25.2095,80100.0
2013-11-08 11:05:00,32.25,32.27,32.25,32.25,142100.0,25.2095,25.2252,25.2095,25.2095,142100.0
2013-11-08 11:10:00,32.25,32.27,32.21,32.21,138800.0,25.2095,25.2252,25.1783,25.1783,138800.0
2013-11-08 11:15:00,32.21,32.22,32.17,32.2,200500.0,25.1783,25.1861,25.147,25.1705,200500.0
2013-11-08 11:20:00,32.2,32.2,32.11,32.11,89100.0,25.1705,25.1705,25.1001,25.1001,89100.0
2013-11-08 11:25:00,32.11,32.12,32.07,32.11,57300.0,25.1001,25.1079,25.0688,25.1001,57300.0
2013-11-08 11:30:00,32.11,32.16,32.1,32.15,85200.0,25.1001,25.1392,25.0923,25.1314,85200.0
2013-11-08 11:35:00,32.15,32.29,32.15,32.29,201300.0,25.1314,25.2408,25.1314,25.2408,201300.0
2013-11-08 11:40:00,32.28,32.37,32.28,32.33,170500.0,25.233,25.3033,25.233,25.2721,170500.0
2013-11-08 11:45:00,32.32,32.33,32.26,32.27,57600.0,25.2643,25.2721,25.2174,25.2252,57600.0
2013-11-08 11:50:00,32.26,32.28,32.25,32.26,61400.0,25.2174,25.233,25.2095,25.2174,61400.0
2013-11-08 11:55:00,32.27,32.34,32.27,32.33,74500.0,25.2252,25.2799,25.2252,25.2721,74500.0
2013-11-08 12:00:00,32.33,32.45,32.33,32.44,188600.0,25.2721,25.3659,25.2721,25.3581,188600.0
2013-11-08 12:05:00,32.44,32.5,32.43,32.48,178900.0,25.3581,25.405,25.3502,25.3893,178900.0
2013-11-08 12:10:00,32.48,32.49,32.38,32.39,95100.0,25.3893,25.3971,25.3112,25.319,95100.0
2013-11-08 12:15:00,32.38,32.43,32.38,32.43,34100.0,25.3112,25.3502,25.3112,25.3502,34100.0
2013-11-08 12:20:00,32.43,32.43,32.32,32.32,57500.0,25.3502,25.3502,25.2643,25.2643,57500.0
2013-11-08 12:25:00,32.32,32.38,32.31,32.38,113800.0,25.2643,25.3112,25.2564,25.3112,113800.0
2013-11-08 12:30:00,32.38,32.42,32.37,32.4,72400.0,25.3112,25.3424,25.3033,25.3268,72400.0
2013-11-08 12:35:00,32.4,32.4,32.37,32.38,45400.0,25.3268,25.3268,25.3033,25.3112,45400.0
2013-11-08 12:40:00,32.37,32.38,32.36,32.38,41000.0,25.3033,25.3112,25.2955,25.3112,41000.0
2013-11-08 12:45:00,32.38,32.4,32.35,32.35,41300.0,25.3112,25.3268,25.2877,25.2877,41300.0
2013-11-08 12:50:00,32.35,32.36,32.3,32.31,19500.0,25.2877,25.2955,25.2486,25.2564,19500.0
2013-11-08 12:55:00,32.3,32.37,32.3,32.37,73200.0,25.2486,25.3033,25.2486,25.3033,73200.0
2013-11-08 13:00:00,32.37,32.38,32.31,32.31,97200.0,25.3033,25.3112,25.2564,25.2564,97200.0
2013-11-08 13:05:00,32.31,32.33,32.3,32.31,70600.0,25.2564,25.2721,25.2486,25.2564,70600.0
2013-11-08 13:10:00,32.32,32.34,32.31,32.32,45400.0,25.2643,25.2799,25.2564,25.2643,45400.0
2013-11-08 13:15:00,32.32,32.34,32.31,32.32,45400.0,25.2643,25.2799,25.2564,25.2643,45400.0
2013-11-08 13:20:00,32.32,32.32,32.31,32.32,48500.0,25.2643,25.2643,25.2564,25.2643,48500.0
2013-11-08 13:25:00,32.32,32.37,32.31,32.37,37700.0,25.2643,25.3033,25.2564,25.3033,37700.0
2013-11-08 13:30:00,32.37,32.43,32.35,32.42,182900.0,25.3033,25.3502,25.2877,25.3424,182900.0
2013-11-08 13:35:00,32.43,32.51,32.42,32.5,187600.0,25.3502,25.4128,25.3424,25.405,187600.0
2013-11-08 13:40:00,32.51,32.54,32.47,32.54,139200.0,25.4128,25.4362,25.3815,25.4362,139200.0
2013-11-08 13:45:00,32.54,32.61,32.54,32.56,243500.0,25.4362,25.491,25.4362,25.4519,243500.0
2013-11-08 13:50:00,32.57,32.58,32.53,32.58,205800.0,25.4597,25.4675,25.4284,25.4675,205800.0
2013-11-08 13:55:00,32.57,32.65,32.56,32.65,141400.0,25.4597,25.5222,25.4519,25.5222,141400.0
2013-11-08 14:00:00,32.65,32.8,32.65,32.77,393900.0,25.5222,25.6395,25.5222,25.616,393900.0
2013-11-08 14:05:00,32.78,32.82,32.69,32.69,282400.0,25.6238,25.6551,25.5535,25.5535,282400.0
2013-11-08 14:10:00,32.7,32.7,32.63,32.69,125800.0,25.5613,25.5613,25.5066,25.5535,125800.0
2013-11-08 14:15:00,32.69,32.76,32.64,32.73,152700.0,25.5535,25.6082,25.5144,25.5848,152700.0
2013-11-08 14:20:00,32.73,32.73,32.66,32.68,82400.0,25.5848,25.5848,25.53,25.5457,82400.0
2013-11-08 14:25:00,32.67,32.74,32.65,32.69,107500.0,25.5379,25.5926,25.5222,25.5535,107500.0
2013-11-08 14:30:00,32.68,32.74,32.68,32.73,75700.0,25.5457,25.5926,25.5457,25.5848,75700.0
2013-11-08 14:35:00,32.74,32.74,32.67,32.73,70800.0,25.5926,25.5926,25.5379,25.5848,70800.0
2013-11-08 14:40:00,32.73,32.73,32.66,32.7,140100.0,25.5848,25.5848,25.53,25.5613,140100.0
2013-11-08 14:45:00,32.7,32.7,32.67,32.68,61900.0,25.5613,25.5613,25.5379,25.5457,61900.0
2013-11-08 14:50:00,32.68,32.68,32.63,32.64,53600.0,25.5457,25.5457,25.5066,25.5144,53600.0
2013-11-08 14:55:00,32.64,32.66,32.63,32.65,65500.0,25.5144,25.53,25.5066,25.5222,65500.0
2013-11-08 15:00:00,32.66,32.66,32.59,32.59,58800.0,25.53,25.53,25.4753,25.4753,58800.0
2013-11-08 15:05:00,32.59,32.6,32.55,32.6,109400.0,25.4753,25.4831,25.4441,25.4831,109400.0
2013-11-08 15:10:00,32.59,32.63,32.56,32.61,359100.0,25.4753,25.5066,25.4519,25.491,359100.0
2013-11-08 15:15:00,32.61,32.61,32.55,32.61,206300.0,25.491,25.491,25.4441,25.491,206300.0
2013-11-08 15:20:00,32.62,32.63,32.59,32.62,476000.0,25.4988,25.5066,25.4753,25.4988,476000.0
2013-11-08 15:25:00,32.62,32.63,32.57,32.57,129600.0,25.4988,25.5066,25.4597,25.4597,129600.0
2013-11-08 15:30:00,32.58,32.62,32.53,32.62,206400.0,25.4675,25.4988,25.4284,25.4988,206400.0
2013-11-08 15:35:00,32.61,32.66,32.59,32.64,384000.0,25.491,25.53,25.4753,25.5144,384000.0
2013-11-08 15:40:00,32.65,32.7,32.64,32.67,340200.0,25.5222,25.5613,25.5144,25.5379,340200.0
2013-11-08 15:45:00,32.67,32.67,32.61,32.62,253600.0,25.5379,25.5379,25.491,25.4988,253600.0
2013-11-08 15:50:00,32.62,32.7,32.61,32.62,548900.0,25.4988,25.5613,25.491,25.4988,548900.0
2013-11-08 15:55:00,32.62,32.7,32.61,32.68,662700.0,25.4988,25.5613,25.491,25.5457,662700.0
2013-11-11 09:30:00,32.72,32.75,32.37,32.37,182000.0,25.5769,25.6004,25.3033,25.3033,182000.0
2013-11-11 09:35:00,32.37,32.68,32.36,32.66,130000.0,25.3033,25.5457,25.2955,25.53,130000.0
2013-11-11 09:40:00,32.66,32.75,32.61,32.73,94800.0,25.53,25.6004,25.491,25.5848,94800.0
2013-11-11 09:45:00,32.73,32.89,32.71,32.84,317700.0,25.5848,25.7098,25.5691,25.6707,317700.0
2013-11-11 09:50:00,32.84,32.84,32.75,32.77,111300.0,25.6707,25.6707,25.6004,25.616,111300.0
2013-11-11 09:55:00,32.76,32.77,32.74,32.75,109300.0,25.6082,25.616,25.5926,25.6004,109300.0
2013-11-11 10:00:00,32.76,32.79,32.75,32.76,99400.0,25.6082,25.6317,25.6004,25.6082,99400.0
2013-11-11 10:05:00,32.75,32.76,32.7,32.73,140600.0,25.6004,25.6082,25.5613,25.5848,140600.0
2013-11-11 10:10:00,32.73,32.73,32.67,32.68,93100.0,25.5848,25.5848,25.5379,25.5457,93100.0
2013-11-11 10:15:00,32.68,32.68,32.65,32.66,101400.0,25.5457,25.5457,25.5222,25.53,101400.0
2013-11-11 10:20:00,32.67,32.67,32.65,32.66,100900.0,25.5379,25.5379,25.5222,25.53,100900.0
2013-11-11 10:25:00,32.65,32.66,32.6,32.64,222200.0,25.5222,25.53,25.4831,25.5144,222200.0
2013-11-11 10:30:00,32.64,32.65,32.54,32.64,232700.0,25.5144,25.5222,25.4362,25.5144,232700.0
2013-11-11 10:35:00,32.64,32.64,32.58,32.62,93100.0,25.5144,25.5144,25.4675,25.4988,93100.0
2013-11-11 10:40:00,32.61,32.65,32.53,32.54,307900.0,25.491,25.5222,25.4284,25.4362,307900.0
2013-11-11 10:45:00,32.53,32.57,32.53,32.53,164600.0,25.4284,25.4597,25.4284,25.4284,164600.0
2013-11-11 10:50:00,32.53,32.54,32.45,32.49,255500.0,25.4284,25.4362,25.3659,25.3971,255500.0
2013-11-11 10:55:00,32.5,32.5,32.44,32.49,130100.0,25.405,25.405,25.3581,25.3971,130100.0
2013-11-11 11:00:00,32.5,32.51,32.4,32.44,154300.0,25.405,25.4128,25.3268,25.3581,154300.0
2013-11-11 11:05:00,32.44,32.44,32.34,32.37,360300.0,25.3581,25.3581,25.2799,25.3033,360300.0
2013-11-11 11:10:00,32.37,32.38,32.35,32.37,573800.0,25.3033,25.3112,25.2877,25.3033,573800.0
2013-11-11 11:15:00,32.38,32.39,32.36,32.38,387400.0,25.3112,25.319,25.2955,25.3112,387400.0
2013-11-11 11:20:00,32.38,32.4,32.37,32.39,151600.0,25.3112,25.3268,25.3033,25.319,151600.0
2013-11-11 11:25:00,32.4,32.47,32.39,32.44,86700.0,25.3268,25.3815,25.319,25.3581,86700.0
2013-11-11 11:30:00,32.44,32.45,32.38,32.38,50200.0,25.3581,25.3659,25.3112,25.3112,50200.0
2013-11-11 11:35:00,32.39,32.44,32.38,32.44,77100.0,25.319,25.3581,25.3112,25.3581,77100.0
2013-11-11 11:40:00,32.45,32.48,32.45,32.47,83200.0,25.3659,25.3893,25.3659,25.3815,83200.0
2013-11-11 11:45:00,32.46,32.49,32.44,32.49,54000.0,25.3737,25.3971,25.3581,25.3971,54000.0
2013-11-11 11:50:00,32.49,32.49,32.42,32.43,163800.0,25.3971,25.3971,25.3424,25.3502,163800.0
2013-11-11 11:55:00,32.43,32.46,32.42,32.44,40100.0,25.3502,25.3737,25.3424,25.3581,40100.0
2013-11-11 12:00:00,32.44,32.44,32.4,32.41,76400.0,25.3581,25.3581,25.3268,25.3346,76400.0
2013-11-11 12:05:00,32.41,32.43,32.39,32.4,164000.0,25.3346,25.3502,25.319,25.3268,164000.0
2013-11-11 12:10:00,32.41,32.41,32.39,32.4,57400.0,25.3346,25.3346,25.319,25.3268,57400.0
2013-11-11 12:15:00,32.4,32.41,32.38,32.4,38600.0,25.3268,25.3346,25.3112,25.3268,38600.0
2013-11-11 12:20:00,32.4,32.4,32.36,32.38,39200.0,25.3268,25.3268,25.2955,25.3112,39200.0
2013-11-11 12:25:00,32.38,32.4,32.37,32.39,42000.0,25.3112,25.3268,25.3033,25.319,42000.0
2013-11-11 12:30:00,32.4,32.41,32.39,32.39,46700.0,25.3268,25.3346,25.319,25.319,46700.0
2013-11-11 12:35:00,32.39,32.4,32.37,32.4,32900.0,25.319,25.3268,25.3033,25.3268,32900.0
2013-11-11 12:40:00,32.4,32.4,32.36,32.36,36200.0,25.3268,25.3268,25.2955,25.2955,36200.0
2013-11-11 12:45:00,32.36,32.38,32.34,32.35,45800.0,25.2955,25.3112,25.2799,25.2877,45800.0
2013-11-11 12:50:00,32.35,32.36,32.34,32.35,38500.0,25.2877,25.2955,25.2799,25.2877,38500.0
2013-11-11 12:55:00,32.36,32.36,32.32,32.34,58900.0,25.2955,25.2955,25.2643,25.2799,58900.0
2013-11-11 13:00:00,32.34,32.36,32.33,32.34,50600.0,25.2799,25.2955,25.2721,25.2799,50600.0
2013-11-11 13:05:00,32.34,32.36,32.34,32.35,31000.0,25.2799,25.2955,25.2799,25.2877,31000.0
2013-11-11 13:10:00,32.35,32.35,32.33,32.35,34400.0,25.2877,25.2877,25.2721,25.2877,34400.0
2013-11-11 13:15:00,32.35,32.35,32.32,32.32,45400.0,25.2877,25.2877,25.2643,25.2643,45400.0
2013-11-11 13:20:00,32.32,32.35,32.32,32.34,36000.0,25.2643,25.2877,25.2643,25.2799,36000.0
2013-11-11 13:25:00,32.35,32.35,32.34,32.35,16700.0,25.2877,25.2877,25.2799,25.2877,16700.0
2013-11-11 13:30:00,32.35,32.35,32.33,32.35,49400.0,25.2877,25.2877,25.2721,25.2877,49400.0
2013-11-11 13:35:00,32.34,32.36,32.34,32.35,48800.0,25.2799,25.2955,25.2799,25.2877,48800.0
2013-11-11 13:40:00,32.35,32.35,32.32,32.33,35500.0,25.2877,25.2877,25.2643,25.2721,35500.0
2013-11-11 13:45:00,32.33,32.33,32.29,32.29,72800.0,25.2721,25.2721,25.2408,25.2408,72800.0
2013-11-11 13:50:00,32.29,32.31,32.29,32.29,47200.0,25.2408,25.2564,25.2408,25.2408,47200.0
2013-11-11 13:55:00,32.3,32.31,32.29,32.3,54400.0,25.2486,25.2564,25.2408,25.2486,54400.0
2013-11-11 14:00:00,32.3,32.31,32.3,32.3,71900.0,25.2486,25.2564,25.2486,25.2486,71900.0
2013-11-11 14:05:00,32.3,32.31,32.3,32.31,43600.0,25.2486,25.2564,25.2486,25.2564,43600.0
2013-11-11 14:10:00,32.3,32.31,32.3,32.3,25000.0,25.2486,25.2564,25.2486,25.2486,25000.0
2013-11-11 14:15:00,32.3,32.31,32.3,32.31,22300.0,25.2486,25.2564,25.2486,25.2564,22300.0
2013-11-11 14:20:00,32.3,32.32,32.3,32.32,106000.0,25.2486,25.2643,25.2486,25.2643,106000.0
2013-11-11 14:25:00,32.32,32.32,32.3,32.3,72800.0,25.2643,25.2643,25.2486,25.2486,72800.0
2013-11-11 14:30:00,32.31,32.31,32.3,32.3,59900.0,25.2564,25.2564,25.2486,25.2486,59900.0
2013-11-11 14:35:00,32.3,32.33,32.3,32.32,192000.0,25.2486,25.2721,25.2486,25.2643,192000.0
2013-11-11 14:40:00,32.32,32.35,32.31,32.34,130300.0,25.2643,25.2877,25.2564,25.2799,130300.0
2013-11-11 14:45:00,32.35,32.35,32.31,32.33,176400.0,25.2877,25.2877,25.2564,25.2721,176400.0
2013-11-11 14:50:00,32.33,32.34,32.33,32.34,111700.0,25.2721,25.2799,25.2721,25.2799,111700.0
2013-11-11 14:55:00,32.34,32.34,32.33,32.34,25800.0,25.2799,25.2799,25.2721,25.2799,25800.0
2013-11-11 15:00:00,32.34,32.36,32.33,32.36,64100.0,25.2799,25.2955,25.2721,25.2955,64100.0
2013-11-11 15:05:00,32.36,32.36,32.34,32.35,149500.0,25.2955,25.2955,25.2799,25.2877,149500.0
2013-11-11 15:10:00,32.35,32.37,32.33,32.34,219100.0,25.2877,25.3033,25.2721,25.2799,219100.0
2013-11-11 15:15:00,32.34,32.34,32.32,32.34,186100.0,25.2799,25.2799,25.2643,25.2799,186100.0
2013-11-11 15:20:00,32.34,32.35,32.33,32.35,60900.0,25.2799,25.2877,25.2721,25.2877,60900.0
2013-11-11 15:25:00,32.34,32.35,32.34,32.35,33000.0,25.2799,25.2877,25.2799,25.2877,33000.0
2013-11-11 15:30:00,32.35,32.36,32.34,32.36,192300.0,25.2877,25.2955,25.2799,25.2955,192300.0
2013-11-11 15:35:00,32.36,32.36,32.35,32.36,68900.0,25.2955,25.2955,25.2877,25.2955,68900.0
2013-11-11 15:40:00,32.35,32.39,32.35,32.38,120200.0,25.2877,25.319,25.2877,25.3112,120200.0
2013-11-11 15:45:00,32.39,32.4,32.38,32.4,264400.0,25.319,25.3268,25.3112,25.3268,264400.0
2013-11-11 15:50:00,32.39,32.4,32.36,32.39,731200.0,25.319,25.3268,25.2955,25.319,731200.0
2013-11-11 15:55:00,32.39,32.41,32.34,32.38,1403600.0,25.319,25.3346,25.2799,25.3112,1403600.0
2013-11-12 09:30:00,32.33,32.37,32.25,32.3,162500.0,25.2721,25.3033,25.2095,25.2486,162500.0
2013-11-12 09:35:00,32.3,32.33,32.24,32.25,93200.0,25.2486,25.2721,25.2017,25.2095,93200.0
2013-11-12 09:40:00,32.25,32.34,32.24,32.27,88600.0,25.2095,25.2799,25.2017,25.2252,88600.0
2013-11-12 09:45:00,32.27,32.32,32.24,32.25,70300.0,25.2252,25.2643,25.2017,25.2095,70300.0
2013-11-12 09:50:00,32.26,32.32,32.25,32.32,62000.0,25.2174,25.2643,25.2095,25.2643,62000.0
2013-11-12 09:55:00,32.32,32.32,32.24,32.25,111400.0,25.2643,25.2643,25.2017,25.2095,111400.0
2013-11-12 10:00:00,32.25,32.26,32.2,32.2,84900.0,25.2095,25.2174,25.1705,25.1705,84900.0
2013-11-12 10:05:00,32.2,32.33,32.2,32.32,89700.0,25.1705,25.2721,25.1705,25.2643,89700.0
2013-11-12 10:10:00,32.31,32.37,32.31,32.33,119700.0,25.2564,25.3033,25.2564,25.2721,119700.0
2013-11-12 10:15:00,32.33,32.44,32.3,32.4,157600.0,25.2721,25.3581,25.2486,25.3268,157600.0
2013-11-12 10:20:00,32.4,32.4,32.31,32.34,108700.0,25.3268,25.3268,25.2564,25.2799,108700.0
2013-11-12 10:25:00,32.35,32.4,32.34,32.39,49100.0,25.2877,25.3268,25.2799,25.319,49100.0
2013-11-12 10:30:00,32.39,32.4,32.36,32.4,100700.0,25.319,25.3268,25.2955,25.3268,100700.0
2013-11-12 10:35:00,32.39,32.41,32.34,32.36,84700.0,25.319,25.3346,25.2799,25.2955,84700.0
2013-11-12 10:40:00,32.36,32.38,32.29,32.3,91800.0,25.2955,25.3112,25.2408,25.2486,91800.0
2013-11-12 10:45:00,32.3,32.31,32.25,32.26,79100.0,25.2486,25.2564,25.2095,25.2174,79100.0
2013-11-12 10:50:00,32.27,32.32,32.27,32.28,133100.0,25.2252,25.2643,25.2252,25.233,133100.0
2013-11-12 10:55:00,32.28,32.3,32.23,32.24,63000.0,25.233,25.2486,25.1939,25.2017,63000.0
2013-11-12 11:00:00,32.24,32.27,32.23,32.27,65800.0,25.2017,25.2252,25.1939,25.2252,65800.0
2013-11-12 11:05:00,32.28,32.31,32.27,32.3,124300.0,25.233,25.2564,25.2252,25.2486,124300.0
2013-11-12 11:10:00,32.29,32.33,32.27,32.29,138400.0,25.2408,25.2721,25.2252,25.2408,138400.0
2013-11-12 11:15:00,32.3,32.31,32.25,32.26,45200.0,25.2486,25.2564,25.2095,25.2174,45200.0
2013-11-12 11:20:00,32.26,32.28,32.23,32.25,51600.0,25.2174,25.233,25.1939,25.2095,51600.0
2013-11-12 11:25:00,32.24,32.27,32.21,32.23,55100.0,25.2017,25.2252,25.1783,25.1939,55100.0
2013-11-12 11:30:00,32.23,32.26,32.19,32.2,200500.0,25.1939,25.2174,25.1626,25.1705,200500.0
2013-11-12 11:35:00,32.2,32.2,32.12,32.12,148900.0,25.1705,25.1705,25.1079,25.1079,148900.0
2013-11-12 11:40:00,32.13,32.14,32.1,32.12,70400.0,25.1157,25.1236,25.0923,25.1079,70400.0
2013-11-12 11:45:00,32.13,32.17,32.12,32.15,72200.0,25.1157,25.147,25.1079,25.1314,72200.0
2013-11-12 11:50:00,32.15,32.16,32.13,32.14,46400.0,25.1314,25.1392,25.1157,25.1236,46400.0
2013-11-12 11:55:00,32.14,32.18,32.09,32.1,72500.0,25.1236,25.1548,25.0845,25.0923,72500.0
2013-11-12 12:00:00,32.11,32.19,32.11,32.18,235200.0,25.1001,25.1626,25.1001,25.1548,235200.0
2013-11-12 12:05:00,32.17,32.17,32.08,32.13,78400.0,25.147,25.147,25.0767,25.1157,78400.0
2013-11-12 12:10:00,32.13,32.14,32.11,32.11,31300.0,25.1157,25.1236,25.1001,25.1001,31300.0
2013-11-12 12:15:00,32.11,32.11,32.07,32.09,36800.0,25.1001,25.1001,25.0688,25.0845,36800.0
2013-11-12 12:20:00,32.09,32.12,32.07,32.12,31600.0,25.0845,25.1079,25.0688,25.1079,31600.0
2013-11-12 12:25:00,32.12,32.13,32.11,32.12,22600.0,25.1079,25.1157,25.1001,25.1079,22600.0
2013-11-12 12:30:00,32.12,32.13,32.08,32.1,41000.0,25.1079,25.1157,25.0767,25.0923,41000.0
2013-11-12 12:35:00,32.1,32.11,32.09,32.1,28900.0,25.0923,25.1001,25.0845,25.0923,28900.0
2013-11-12 12:40:00,32.1,32.16,32.1,32.15,48400.0,25.0923,25.1392,25.0923,25.1314,48400.0
2013-11-12 12:45:00,32.15,32.15,32.13,32.13,26100.0,25.1314,25.1314,25.1157,25.1157,26100.0
2013-11-12 12:50:00,32.13,32.16,32.13,32.13,23100.0,25.1157,25.1392,25.1157,25.1157,23100.0
2013-11-12 12:55:00,32.13,32.16,32.13,32.15,26400.0,25.1157,25.1392,25.1157,25.1314,26400.0
2013-11-12 13:00:00,32.15,32.19,32.15,32.18,63700.0,25.1314,25.1626,25.1314,25.1548,63700.0
2013-11-12 13:05:00,32.18,32.21,32.18,32.18,53000.0,25.1548,25.1783,25.1548,25.1548,53000.0
2013-11-12 13:10:00,32.18,32.21,32.17,32.2,38700.0,25.1548,25.1783,25.147,25.1705,38700.0
2013-11-12 13:15:00,32.19,32.2,32.17,32.19,52200.0,25.1626,25.1705,25.147,25.1626,52200.0
2013-11-12 13:20:00,32.2,32.22,32.19,32.19,35800.0,25.1705,25.1861,25.1626,25.1626,35800.0
2013-11-12 13:25:00,32.2,32.2,32.16,32.16,40300.0,25.1705,25.1705,25.1392,25.1392,40300.0
2013-11-12 13:30:00,32.16,32.17,32.1,32.12,38800.0,25.1392,25.147,25.0923,25.1079,38800.0
2013-11-12 13:35:00,32.12,32.16,32.09,32.15,51600.0,25.1079,25.1392,25.0845,25.1314,51600.0
2013-11-12 13:40:00,32.15,32.16,32.11,32.14,76000.0,25.1314,25.1392,25.1001,25.1236,76000.0
2013-11-12 13:45:00,32.14,32.17,32.11,32.16,80100.0,25.1236,25.147,25.1001,25.1392,80100.0
2013-11-12 13:50:00,32.16,32.17,32.15,32.16,51400.0,25.1392,25.147,25.1314,25.1392,51400.0
2013-11-12 13:55:00,32.16,32.19,32.16,32.18,61900.0,25.1392,25.1626,25.1392,25.1548,61900.0
2013-11-12 14:00:00,32.17,32.21,32.17,32.21,55700.0,25.147,25.1783,25.147,25.1783,55700.0
2013-11-12 14:05:00,32.2,32.21,32.2,32.21,47800.0,25.1705,25.1783,25.1705,25.1783,47800.0
2013-11-12 14:10:00,32.2,32.27,32.2,32.27,117100.0,25.1705,25.2252,25.1705,25.2252,117100.0
2013-11-12 14:15:00,32.27,32.31,32.27,32.31,34800.0,25.2252,25.2564,25.2252,25.2564,34800.0
2013-11-12 14:20:00,32.31,32.33,32.29,32.33,96900.0,25.2564,25.2721,25.2408,25.2721,96900.0
2013-11-12 14:25:00,32.33,32.35,32.29,32.3,263300.0,25.2721,25.2877,25.2408,25.2486,263300.0
2013-11-12 14:30:00,32.29,32.31,32.28,32.31,39700.0,25.2408,25.2564,25.233,25.2564,39700.0
2013-11-12 14:35:00,32.3,32.33,32.3,32.31,32600.0,25.2486,25.2721,25.2486,25.2564,32600.0
2013-11-12 14:40:00,32.31,32.34,32.31,32.34,31600.0,25.2564,25.2799,25.2564,25.2799,31600.0
2013-11-12 14:45:00,32.34,32.37,32.33,32.36,48700.0,25.2799,25.3033,25.2721,25.2955,48700.0
2013-11-12 14:50:00,32.37,32.37,32.33,32.33,46200.0,25.3033,25.3033,25.2721,25.2721,46200.0
2013-11-12 14:55:00,32.33,32.42,32.33,32.42,52400.0,25.2721,25.3424,25.2721,25.3424,52400.0
2013-11-12 15:00:00,32.42,32.51,32.41,32.43,274600.0,25.3424,25.4128,25.3346,25.3502,274600.0
2013-11-12 15:05:00,32.43,32.48,32.43,32.46,67500.0,25.3502,25.3893,25.3502,25.3737,67500.0
2013-11-12 15:10:00,32.47,32.48,32.45,32.47,130600.0,25.3815,25.3893,25.3659,25.3815,130600.0
2013-11-12 15:15:00,32.46,32.47,32.44,32.45,38000.0,25.3737,25.3815,25.3581,25.3659,38000.0
2013-11-12 15:20:00,32.45,32.48,32.44,32.45,64700.0,25.3659,25.3893,25.3581,25.3659,64700.0
2013-11-12 15:25:00,32.45,32.46,32.4,32.4,52400.0,25.3659,25.3737,25.3268,25.3268,52400.0
2013-11-12 15:30:00,32.4,32.43,32.4,32.43,96900.0,25.3268,25.3502,25.3268,25.3502,96900.0
2013-11-12 15:35:00,32.42,32.43,32.4,32.43,67400.0,25.3424,25.3502,25.3268,25.3502,67400.0
2013-11-12 15:40:00,32.43,32.46,32.41,32.43,87300.0,25.3502,25.3737,25.3346,25.3502,87300.0
2013-11-12 15:45:00,32.43,32.43,32.38,32.4,122400.0,25.3502,25.3502,25.3112,25.3268,122400.0
2013-11-12 15:50:00,32.39,32.4,32.37,32.38,115600.0,25.319,25.3268,25.3033,25.3112,115600.0
2013-11-12 15:55:00,32.39,32.46,32.38,32.43,278500.0,25.319,25.3737,25.3112,25.3502,278500.0
2013-11-13 09:30:00,33.24,33.24,32.68,33.04,474000.0,25.9834,25.9834,25.5457,25.8271,474000.0
2013-11-13 09:35:00,33.02,33.08,32.96,32.99,449100.0,25.8114,25.8583,25.7645,25.788,449100.0
2013-11-13 09:40:00,33.0,33.07,32.92,33.04,291600.0,25.7958,25.8505,25.7333,25.8271,291600.0
2013-11-13 09:45:00,33.05,33.21,33.0,33.21,476200.0,25.8349,25.96,25.7958,25.96,476200.0
2013-11-13 09:50:00,33.21,33.23,33.15,33.16,326500.0,25.96,25.9756,25.9131,25.9209,326500.0
2013-11-13 09:55:00,33.15,33.23,33.13,33.21,339400.0,25.9131,25.9756,25.8974,25.96,339400.0
2013-11-13 10:00:00,33.21,33.29,33.21,33.27,246900.0,25.96,26.0225,25.96,26.0069,246900.0
2013-11-13 10:05:00,33.27,33.3,33.18,33.19,178300.0,26.0069,26.0303,25.9365,25.9443,178300.0
2013-11-13 10:10:00,33.19,33.26,33.16,33.25,196300.0,25.9443,25.9991,25.9209,25.9912,196300.0
2013-11-13 10:15:00,33.25,33.29,33.21,33.29,141700.0,25.9912,26.0225,25.96,26.0225,141700.0
2013-11-13 10:20:00,33.29,33.3,33.2,33.2,130600.0,26.0225,26.0303,25.9521,25.9521,130600.0
2013-11-13 10:25:00,33.2,33.21,33.13,33.15,102500.0,25.9521,25.96,25.8974,25.9131,102500.0
2013-11-13 10:30:00,33.15,33.25,33.14,33.2,184800.0,25.9131,25.9912,25.9052,25.9521,184800.0
2013-11-13 10:35:00,33.2,33.22,33.18,33.2,92200.0,25.9521,25.9678,25.9365,25.9521,92200.0
2013-11-13 10:40:00,33.2,33.25,33.14,33.25,156300.0,25.9521,25.9912,25.9052,25.9912,156300.0
2013-11-13 10:45:00,33.25,33.26,33.19,33.23,291000.0,25.9912,25.9991,25.9443,25.9756,291000.0
2013-11-13 10:50:00,33.22,33.25,33.19,33.19,158200.0,25.9678,25.9912,25.9443,25.9443,158200.0
2013-11-13 10:55:00,33.19,33.22,33.17,33.21,124300.0,25.9443,25.9678,25.9287,25.96,124300.0
2013-11-13 11:00:00,33.2,33.2,33.14,33.16,67500.0,25.9521,25.9521,25.9052,25.9209,67500.0
2013-11-13 11:05:00,33.16,33.21,33.15,33.19,136000.0,25.9209,25.96,25.9131,25.9443,136000.0
2013-11-13 11:10:00,33.19,33.22,33.18,33.18,140200.0,25.9443,25.9678,25.9365,25.9365,140200.0
2013-11-13 11:15:00,33.18,33.19,33.13,33.16,62600.0,25.9365,25.9443,25.8974,25.9209,62600.0
2013-11-13 11:20:00,33.16,33.19,33.14,33.15,72200.0,25.9209,25.9443,25.9052,25.9131,72200.0
2013-11-13 11:25:00,33.14,33.17,33.08,33.08,121500.0,25.9052,25.9287,25.8583,25.8583,121500.0
2013-11-13 11:30:00,33.09,33.11,33.07,33.08,115200.0,25.8662,25.8818,25.8505,25.8583,115200.0
2013-11-13 11:35:00,33.09,33.12,33.07,33.07,89600.0,25.8662,25.8896,25.8505,25.8505,89600.0
2013-11-13 11:40:00,33.07,33.08,33.0,33.02,39700.0,25.8505,25.8583,25.7958,25.8114,39700.0
2013-11-13 11:45:00,33.02,33.07,33.01,33.05,64100.0,25.8114,25.8505,25.8036,25.8349,64100.0
2013-11-13 11:50:00,33.05,33.07,33.0,33.0,137000.0,25.8349,25.8505,25.7958,25.7958,137000.0
2013-11-13 11:55:00,33.0,33.03,33.0,33.0,69300.0,25.7958,25.8193,25.7958,25.7958,69300.0
2013-11-13 12:00:00,33.01,33.02,32.98,33.01,77600.0,25.8036,25.8114,25.7802,25.8036,77600.0
2013-11-13 12:05:00,33.01,33.02,32.99,32.99,71400.0,25.8036,25.8114,25.788,25.788,71400.0
2013-11-13 12:10:00,32.99,33.04,32.99,33.04,195000.0,25.788,25.8271,25.788,25.8271,195000.0
2013-11-13 12:15:00,33.04,33.09,33.04,33.08,35700.0,25.8271,25.8662,25.8271,25.8583,35700.0
2013-11-13 12:20:00,33.08,33.16,33.08,33.15,66100.0,25.8583,25.9209,25.8583,25.9131,66100.0
2013-11-13 12:25:00,33.16,33.2,33.16,33.18,59700.0,25.9209,25.9521,25.9209,25.9365,59700.0
2013-11-13 12:30:00,33.18,33.19,33.11,33.13,84900.0,25.9365,25.9443,25.8818,25.8974,84900.0
2013-11-13 12:35:00,33.12,33.14,33.11,33.13,75700.0,25.8896,25.9052,25.8818,25.8974,75700.0
2013-11-13 12:40:00,33.14,33.16,33.14,33.15,114800.0,25.9052,25.9209,25.9052,25.9131,114800.0
2013-11-13 12:45:00,33.15,33.19,33.13,33.17,54600.0,25.9131,25.9443,25.8974,25.9287,54600.0
2013-11-13 12:50:00,33.17,33.18,33.14,33.15,36500.0,25.9287,25.9365,25.9052,25.9131,36500.0
2013-11-13 12:55:00,33.15,33.16,33.12,33.12,27400.0,25.9131,25.9209,25.8896,25.8896,27400.0
2013-11-13 13:00:00,33.12,33.18,33.12,33.17,49100.0,25.8896,25.9365,25.8896,25.9287,49100.0
2013-11-13 13:05:00,33.16,33.18,33.16,33.18,12800.0,25.9209,25.9365,25.9209,25.9365,12800.0
2013-11-13 13:10:00,33.18,33.2,33.17,33.2,41300.0,25.9365,25.9521,25.9287,25.9521,41300.0
2013-11-13 13:15:00,33.2,33.2,33.16,33.18,77900.0,25.9521,25.9521,25.9209,25.9365,77900.0
2013-11-13 13:20:00,33.18,33.21,33.17,33.2,61900.0,25.9365,25.96,25.9287,25.9521,61900.0
2013-11-13 13:25:00,33.2,33.27,33.19,33.27,48400.0,25.9521,26.0069,25.9443,26.0069,48400.0
2013-11-13 13:30:00,33.26,33.27,33.2,33.23,69800.0,25.9991,26.0069,25.9521,25.9756,69800.0
2013-11-13 13:35:00,33.23,33.23,33.18,33.2,42800.0,25.9756,25.9756,25.9365,25.9521,42800.0
2013-11-13 13:40:00,33.2,33.22,33.19,33.22,35100.0,25.9521,25.9678,25.9443,25.9678,35100.0
2013-11-13 13:45:00,33.22,33.26,33.22,33.25,236200.0,25.9678,25.9991,25.9678,25.9912,236200.0
2013-11-13 13:50:00,33.25,33.28,33.25,33.27,34900.0,25.9912,26.0147,25.9912,26.0069,34900.0
2013-11-13 13:55:00,33.28,33.32,33.27,33.29,129400.0,26.0147,26.046,26.0069,26.0225,129400.0
2013-11-13 14:00:00,33.29,33.33,33.28,33.3,128300.0,26.0225,26.0538,26.0147,26.0303,128300.0
2013-11-13 14:05:00,33.3,33.31,33.26,33.26,68400.0,26.0303,26.0381,25.9991,25.9991,68400.0
2013-11-13 14:10:00,33.26,33.3,33.25,33.29,63800.0,25.9991,26.0303,25.9912,26.0225,63800.0
2013-11-13 14:15:00,33.29,33.32,33.29,33.29,39000.0,26.0225,26.046,26.0225,26.0225,39000.0
2013-11-13 14:20:00,33.29,33.31,33.29,33.31,30600.0,26.0225,26.0381,26.0225,26.0381,30600.0
2013-11-13 14:25:00,33.3,33.32,33.3,33.31,46200.0,26.0303,26.046,26.0303,26.0381,46200.0
2013-11-13 14:30:00,33.3,33.31,33.3,33.31,36900.0,26.0303,26.0381,26.0303,26.0381,36900.0
2013-11-13 14:35:00,33.3,33.32,33.25,33.25,37600.0,26.0303,26.046,25.9912,25.9912,37600.0
2013-11-13 14:40:00,33.25,33.26,33.24,33.25,54100.0,25.9912,25.9991,25.9834,25.9912,54100.0
2013-11-13 14:45:00,33.25,33.26,33.24,33.24,53100.0,25.9912,25.9991,25.9834,25.9834,53100.0
2013-11-13 14:50:00,33.24,33.25,33.18,33.21,343800.0,25.9834,25.9912,25.9365,25.96,343800.0
2013-11-13 14:55:00,33.22,33.22,33.14,33.17,123000.0,25.9678,25.9678,25.9052,25.9287,123000.0
2013-11-13 15:00:00,33.17,33.2,33.14,33.15,118500.0,25.9287,25.9521,25.9052,25.9131,118500.0
2013-11-13 15:05:00,33.15,33.15,33.14,33.14,27300.0,25.9131,25.9131,25.9052,25.9052,27300.0
2013-11-13 15:10:00,33.14,33.17,33.12,33.17,80200.0,25.9052,25.9287,25.8896,25.9287,80200.0
2013-11-13 15:15:00,33.17,33.18,33.15,33.18,62600.0,25.9287,25.9365,25.9131,25.9365,62600.0
2013-11-13 15:20:00,33.18,33.22,33.17,33.21,209900.0,25.9365,25.9678,25.9287,25.96,209900.0
2013-11-13 15:25:00,33.2,33.23,33.18,33.18,61700.0,25.9521,25.9756,25.9365,25.9365,61700.0
2013-11-13 15:30:00,33.18,33.19,33.14,33.17,216800.0,25.9365,25.9443,25.9052,25.9287,216800.0
2013-11-13 15:35:00,33.18,33.2,33.13,33.19,422200.0,25.9365,25.9521,25.8974,25.9443,422200.0
2013-11-13 15:40:00,33.19,33.26,33.19,33.25,322800.0,25.9443,25.9991,25.9443,25.9912,322800.0
2013-11-13 15:45:00,33.24,33.25,33.2,33.23,386900.0,25.9834,25.9912,25.9521,25.9756,386900.0
2013-11-13 15:50:00,33.23,33.26,33.19,33.2,515700.0,25.9756,25.9991,25.9443,25.9521,515700.0
2013-11-13 15:55:00,33.2,33.31,33.19,33.31,1350400.0,25.9521,26.0381,25.9443,26.0381,1350400.0
2013-11-14 09:30:00,33.42,33.44,33.31,33.39,337800.0,26.1241,26.1398,26.0381,26.1007,337800.0
2013-11-14 09:35:00,33.39,33.54,33.39,33.5,119800.0,26.1007,26.2179,26.1007,26.1867,119800.0
2013-11-14 09:40:00,33.51,33.55,33.48,33.49,78700.0,26.1945,26.2257,26.171,26.1788,78700.0
2013-11-14 09:45:00,33.49,33.56,33.48,33.56,116500.0,26.1788,26.2336,26.171,26.2336,116500.0
2013-11-14 09:50:00,33.56,33.59,33.56,33.57,126900.0,26.2336,26.257,26.2336,26.2414,126900.0
2013-11-14 09:55:00,33.57,33.62,33.54,33.61,155400.0,26.2414,26.2805,26.2179,26.2726,155400.0
2013-11-14 10:00:00,33.61,33.67,33.61,33.64,117500.0,26.2726,26.3195,26.2726,26.2961,117500.0
2013-11-14 10:05:00,33.63,33.64,33.58,33.59,91500.0,26.2883,26.2961,26.2492,26.257,91500.0
2013-11-14 10:10:00,33.59,33.67,33.58,33.65,79000.0,26.257,26.3195,26.2492,26.3039,79000.0
2013-11-14 10:15:00,33.65,33.65,33.61,33.63,99700.0,26.3039,26.3039,26.2726,26.2883,99700.0
2013-11-14 10:20:00,33.62,33.73,33.62,33.71,153100.0,26.2805,26.3664,26.2805,26.3508,153100.0
2013-11-14 10:25:00,33.71,33.75,33.67,33.67,126100.0,26.3508,26.3821,26.3195,26.3195,126100.0
2013-11-14 10:30:00,33.67,33.72,33.67,33.71,102100.0,26.3195,26.3586,26.3195,26.3508,102100.0
2013-11-14 10:35:00,33.71,33.79,33.68,33.78,106400.0,26.3508,26.4133,26.3274,26.4055,106400.0
2013-11-14 10:40:00,33.79,33.79,33.75,33.76,54600.0,26.4133,26.4133,26.3821,26.3899,54600.0
2013-11-14 10:45:00,33.76,33.8,33.71,33.75,223000.0,26.3899,26.4212,26.3508,26.3821,223000.0
2013-11-14 10:50:00,33.75,33.76,33.72,33.75,56900.0,26.3821,26.3899,26.3586,26.3821,56900.0
2013-11-14 10:55:00,33.76,33.78,33.74,33.77,131300.0,26.3899,26.4055,26.3743,26.3977,131300.0
2013-11-14 11:00:00,33.76,33.83,33.75,33.83,129000.0,26.3899,26.4446,26.3821,26.4446,129000.0
2013-11-14 11:05:00,33.82,33.91,33.82,33.88,206400.0,26.4368,26.5072,26.4368,26.4837,206400.0
2013-11-14 11:10:00,33.88,33.91,33.84,33.89,90000.0,26.4837,26.5072,26.4524,26.4915,90000.0
2013-11-14 11:15:00,33.89,33.94,33.89,33.92,217400.0,26.4915,26.5306,26.4915,26.515,217400.0
2013-11-14 11:20:00,33.92,33.96,33.92,33.93,298600.0,26.515,26.5462,26.515,26.5228,298600.0
2013-11-14 11:25:00,33.93,33.93,33.89,33.92,83100.0,26.5228,26.5228,26.4915,26.515,83100.0
2013-11-14 11:30:00,33.91,33.96,33.9,33.93,157800.0,26.5072,26.5462,26.4993,26.5228,157800.0
2013-11-14 11:35:00,33.93,34.02,33.92,34.0,635400.0,26.5228,26.5931,26.515,26.5775,635400.0
2013-11-14 11:40:00,34.0,34.1,33.96,34.09,437000.0,26.5775,26.6557,26.5462,26.6479,437000.0
2013-11-14 11:45:00,34.08,34.15,34.08,34.14,152000.0,26.64,26.6948,26.64,26.6869,152000.0
2013-11-14 11:50:00,34.14,34.15,34.05,34.11,150300.0,26.6869,26.6948,26.6166,26.6635,150300.0
2013-11-14 11:55:00,34.11,34.23,34.1,34.15,645200.0,26.6635,26.7573,26.6557,26.6948,645200.0
2013-11-14 12:00:00,34.15,34.24,34.14,34.15,564100.0,26.6948,26.7651,26.6869,26.6948,564100.0
2013-11-14 12:05:00,34.15,34.25,34.15,34.16,157200.0,26.6948,26.7729,26.6948,26.7026,157200.0
2013-11-14 12:10:00,34.16,34.18,34.02,34.05,218400.0,26.7026,26.7182,26.5931,26.6166,218400.0
2013-11-14 12:15:00,34.05,34.09,34.02,34.06,315900.0,26.6166,26.6479,26.5931,26.6244,315900.0
2013-11-14 12:20:00,34.06,34.07,34.04,34.07,146100.0,26.6244,26.6322,26.6088,26.6322,146100.0
2013-11-14 12:25:00,34.07,34.13,34.06,34.11,98100.0,26.6322,26.6791,26.6244,26.6635,98100.0
2013-11-14 12:30:00,34.11,34.12,34.08,34.09,156200.0,26.6635,26.6713,26.64,26.6479,156200.0
2013-11-14 12:35:00,34.08,34.08,34.0,34.0,170100.0,26.64,26.64,26.5775,26.5775,170100.0
2013-11-14 12:40:00,33.99,34.09,33.99,34.08,145000.0,26.5697,26.6479,26.5697,26.64,145000.0
2013-11-14 12:45:00,34.08,34.08,34.03,34.05,39600.0,26.64,26.64,26.601,26.6166,39600.0
2013-11-14 12:50:00,34.05,34.06,34.04,34.05,69100.0,26.6166,26.6244,26.6088,26.6166,69100.0
2013-11-14 12:55:00,34.05,34.06,33.98,33.99,60800.0,26.6166,26.6244,26.5619,26.5697,60800.0
2013-11-14 13:00:00,33.99,34.04,33.99,34.01,147600.0,26.5697,26.6088,26.5697,26.5853,147600.0
2013-11-14 13:05:00,34.01,34.02,33.97,34.0,50700.0,26.5853,26.5931,26.5541,26.5775,50700.0
2013-11-14 13:10:00,34.01,34.05,33.98,33.98,117100.0,26.5853,26.6166,26.5619,26.5619,117100.0
2013-11-14 13:15:00,33.98,34.01,33.95,33.99,56700.0,26.5619,26.5853,26.5384,26.5697,56700.0
2013-11-14 13:20:00,34.0,34.0,33.95,33.97,36600.0,26.5775,26.5775,26.5384,26.5541,36600.0
2013-11-14 13:25:00,33.95,33.96,33.93,33.93,33700.0,26.5384,26.5462,26.5228,26.5228,33700.0
2013-11-14 13:30:00,33.93,33.94,33.91,33.93,43600.0,26.5228,26.5306,26.5072,26.5228,43600.0
2013-11-14 13:35:00,33.93,33.98,33.91,33.98,38000.0,26.5228,26.5619,26.5072,26.5619,38000.0
2013-11-14 13:40:00,33.98,34.0,33.95,33.97,68900.0,26.5619,26.5775,26.5384,26.5541,68900.0
2013-11-14 13:45:00,33.98,33.98,33.92,33.92,44400.0,26.5619,26.5619,26.515,26.515,44400.0
2013-11-14 13:50:00,33.92,33.96,33.87,33.96,322000.0,26.515,26.5462,26.4759,26.5462,322000.0
2013-11-14 13:55:00,33.96,33.98,33.93,33.97,86400.0,26.5462,26.5619,26.5228,26.5541,86400.0
2013-11-14 14:00:00,33.98,33.98,33.95,33.98,50500.0,26.5619,26.5619,26.5384,26.5619,50500.0
2013-11-14 14:05:00,33.98,34.03,33.98,34.01,124500.0,26.5619,26.601,26.5619,26.5853,124500.0
2013-11-14 14:10:00,34.01,34.07,34.01,34.04,178900.0,26.5853,26.6322,26.5853,26.6088,178900.0
2013-11-14 14:15:00,34.04,34.07,34.02,34.06,137000.0,26.6088,26.6322,26.5931,26.6244,137000.0
2013-11-14 14:20:00,34.06,34.09,34.04,34.06,109500.0,26.6244,26.6479,26.6088,26.6244,109500.0
2013-11-14 14:25:00,34.06,34.11,34.05,34.09,64000.0,26.6244,26.6635,26.6166,26.6479,64000.0
2013-11-14 14:30:00,34.09,34.15,34.08,34.12,119800.0,26.6479,26.6948,26.64,26.6713,119800.0
2013-11-14 14:35:00,34.13,34.14,34.09,34.11,51400.0,26.6791,26.6869,26.6479,26.6635,51400.0
2013-11-14 14:40:00,34.12,34.16,34.09,34.14,73100.0,26.6713,26.7026,26.6479,26.6869,73100.0
2013-11-14 14:45:00,34.14,34.17,34.13,34.15,48300.0,26.6869,26.7104,26.6791,26.6948,48300.0
2013-11-14 14:50:00,34.15,34.16,34.11,34.15,96600.0,26.6948,26.7026,26.6635,26.6948,96600.0
2013-11-14 14:55:00,34.14,34.15,34.12,34.15,40200.0,26.6869,26.6948,26.6713,26.6948,40200.0
2013-11-14 15:00:00,34.13,34.15,34.1,34.11,50700.0,26.6791,26.6948,26.6557,26.6635,50700.0
2013-11-14 15:05:00,34.11,34.15,34.09,34.12,106900.0,26.6635,26.6948,26.6479,26.6713,106900.0
2013-11-14 15:10:00,34.13,34.18,34.12,34.14,119100.0,26.6791,26.7182,26.6713,26.6869,119100.0
2013-11-14 15:15:00,34.14,34.14,34.09,34.09,33400.0,26.6869,26.6869,26.6479,26.6479,33400.0
2013-11-14 15:20:00,34.09,34.14,34.08,34.14,135000.0,26.6479,26.6869,26.64,26.6869,135000.0
2013-11-14 15:25:00,34.14,34.16,34.13,34.14,121400.0,26.6869,26.7026,26.6791,26.6869,121400.0
2013-11-14 15:30:00,34.15,34.2,34.14,34.17,170300.0,26.6948,26.7338,26.6869,26.7104,170300.0
2013-11-14 15:35:00,34.17,34.23,34.17,34.23,141800.0,26.7104,26.7573,26.7104,26.7573,141800.0
2013-11-14 15:40:00,34.23,34.24,34.21,34.24,164400.0,26.7573,26.7651,26.7417,26.7651,164400.0
2013-11-14 15:45:00,34.23,34.25,34.2,34.21,219100.0,26.7573,26.7729,26.7338,26.7417,219100.0
2013-11-14 15:50:00,34.2,34.2,34.13,34.13,625300.0,26.7338,26.7338,26.6791,26.6791,625300.0
2013-11-14 15:55:00,34.13,34.19,34.1,34.16,558800.0,26.6791,26.726,26.6557,26.7026,558800.0
2013-11-15 09:30:00,33.99,34.2,33.96,34.14,1330700.0,26.5697,26.7338,26.5462,26.6869,1330700.0
2013-11-15 09:35:00,34.13,34.19,34.01,34.17,211900.0,26.6791,26.726,26.5853,26.7104,211900.0
2013-11-15 09:40:00,34.17,34.2,34.11,34.18,312500.0,26.7104,26.7338,26.6635,26.7182,312500.0
2013-11-15 09:45:00,34.17,34.29,34.07,34.07,303900.0,26.7104,26.8042,26.6322,26.6322,303900.0
2013-11-15 09:50:00,34.08,34.3,34.07,34.2,212400.0,26.64,26.812,26.6322,26.7338,212400.0
2013-11-15 09:55:00,34.2,34.24,34.08,34.21,371200.0,26.7338,26.7651,26.64,26.7417,371200.0
2013-11-15 10:00:00,34.2,34.27,34.08,34.12,214600.0,26.7338,26.7886,26.64,26.6713,214600.0
2013-11-15 10:05:00,34.12,34.13,33.99,34.04,274600.0,26.6713,26.6791,26.5697,26.6088,274600.0
2013-11-15 10:10:00,34.04,34.11,33.99,34.09,265400.0,26.6088,26.6635,26.5697,26.6479,265400.0
2013-11-15 10:15:00,34.09,34.11,34.0,34.05,106900.0,26.6479,26.6635,26.5775,26.6166,106900.0
2013-11-15 10:20:00,34.04,34.07,34.0,34.05,307100.0,26.6088,26.6322,26.5775,26.6166,307100.0
2013-11-15 10:25:00,34.05,34.07,34.0,34.01,89000.0,26.6166,26.6322,26.5775,26.5853,89000.0
2013-11-15 10:30:00,34.01,34.04,33.96,34.02,158400.0,26.5853,26.6088,26.5462,26.5931,158400.0
2013-11-15 10:35:00,34.02,34.04,34.01,34.02,142200.0,26.5931,26.6088,26.5853,26.5931,142200.0
2013-11-15 10:40:00,34.03,34.05,34.0,34.0,56800.0,26.601,26.6166,26.5775,26.5775,56800.0
2013-11-15 10:45:00,34.0,34.01,33.95,33.98,79400.0,26.5775,26.5853,26.5384,26.5619,79400.0
2013-11-15 10:50:00,33.97,34.03,33.95,34.03,126600.0,26.5541,26.601,26.5384,26.601,126600.0
2013-11-15 10:55:00,34.03,34.12,34.01,34.12,82400.0,26.601,26.6713,26.5853,26.6713,82400.0
2013-11-15 11:00:00,34.12,34.12,34.05,34.05,63200.0,26.6713,26.6713,26.6166,26.6166,63200.0
2013-11-15 11:05:00,34.05,34.07,34.0,34.0,117600.0,26.6166,26.6322,26.5775,26.5775,117600.0
2013-11-15 11:10:00,34.0,34.03,33.98,34.0,102700.0,26.5775,26.601,26.5619,26.5775,102700.0
2013-11-15 11:15:00,34.0,34.02,33.97,34.01,50800.0,26.5775,26.5931,26.5541,26.5853,50800.0
2013-11-15 11:20:00,34.0,34.01,34.0,34.0,64100.0,26.5775,26.5853,26.5775,26.5775,64100.0
2013-11-15 11:25:00,34.01,34.01,33.96,33.97,37000.0,26.5853,26.5853,26.5462,26.5541,37000.0
2013-11-15 11:30:00,33.96,33.99,33.93,33.99,62400.0,26.5462,26.5697,26.5228,26.5697,62400.0
2013-11-15 11:35:00,33.99,34.02,33.98,34.0,53700.0,26.5697,26.5931,26.5619,26.5775,53700.0
2013-11-15 11:40:00,33.99,34.0,33.95,33.98,79500.0,26.5697,26.5775,26.5384,26.5619,79500.0
2013-11-15 11:45:00,33.99,34.0,33.95,33.97,138000.0,26.5697,26.5775,26.5384,26.5541,138000.0
2013-11-15 11:50:00,33.96,33.97,33.91,33.92,70600.0,26.5462,26.5541,26.5072,26.515,70600.0
2013-11-15 11:55:00,33.91,33.95,33.9,33.94,51400.0,26.5072,26.5384,26.4993,26.5306,51400.0
2013-11-15 12:00:00,33.94,33.94,33.91,33.91,32500.0,26.5306,26.5306,26.5072,26.5072,32500.0
2013-11-15 12:05:00,33.91,33.94,33.9,33.93,60000.0,26.5072,26.5306,26.4993,26.5228,60000.0
2013-11-15 12:10:00,33.93,33.94,33.91,33.91,22900.0,26.5228,26.5306,26.5072,26.5072,22900.0
2013-11-15 12:15:00,33.91,33.94,33.91,33.93,33300.0,26.5072,26.5306,26.5072,26.5228,33300.0
2013-11-15 12:20:00,33.93,33.94,33.92,33.92,38100.0,26.5228,26.5306,26.515,26.515,38100.0
2013-11-15 12:25:00,33.92,33.93,33.91,33.91,45700.0,26.515,26.5228,26.5072,26.5072,45700.0
2013-11-15 12:30:00,33.91,33.94,33.91,33.94,25200.0,26.5072,26.5306,26.5072,26.5306,25200.0
2013-11-15 12:35:00,33.94,33.94,33.91,33.91,93500.0,26.5306,26.5306,26.5072,26.5072,93500.0
2013-11-15 12:40:00,33.91,33.92,33.89,33.89,59500.0,26.5072,26.515,26.4915,26.4915,59500.0
2013-11-15 12:45:00,33.89,33.94,33.89,33.92,284100.0,26.4915,26.5306,26.4915,26.515,284100.0
2013-11-15 12:50:00,33.92,33.93,33.85,33.85,40600.0,26.515,26.5228,26.4602,26.4602,40600.0
2013-11-15 12:55:00,33.85,33.89,33.84,33.86,49800.0,26.4602,26.4915,26.4524,26.4681,49800.0
2013-11-15 13:00:00,33.87,33.91,33.87,33.88,42300.0,26.4759,26.5072,26.4759,26.4837,42300.0
2013-11-15 13:05:00,33.88,33.9,33.87,33.88,33300.0,26.4837,26.4993,26.4759,26.4837,33300.0
2013-11-15 13:10:00,33.88,33.9,33.87,33.88,38200.0,26.4837,26.4993,26.4759,26.4837,38200.0
2013-11-15 13:15:00,33.88,33.88,33.84,33.85,36500.0,26.4837,26.4837,26.4524,26.4602,36500.0
2013-11-15 13:20:00,33.86,33.92,33.85,33.91,116400.0,26.4681,26.515,26.4602,26.5072,116400.0
2013-11-15 13:25:00,33.91,33.94,33.9,33.93,35400.0,26.5072,26.5306,26.4993,26.5228,35400.0
2013-11-15 13:30:00,33.93,33.96,33.91,33.95,56500.0,26.5228,26.5462,26.5072,26.5384,56500.0
2013-11-15 13:35:00,33.95,33.97,33.94,33.96,26800.0,26.5384,26.5541,26.5306,26.5462,26800.0
2013-11-15 13:40:00,33.96,33.96,33.92,33.92,27200.0,26.5462,26.5462,26.515,26.515,27200.0
2013-11-15 13:45:00,33.93,33.94,33.92,33.93,42300.0,26.5228,26.5306,26.515,26.5228,42300.0
2013-11-15 13:50:00,33.93,33.93,33.89,33.89,36200.0,26.5228,26.5228,26.4915,26.4915,36200.0
2013-11-15 13:55:00,33.89,33.89,33.87,33.88,43700.0,26.4915,26.4915,26.4759,26.4837,43700.0
2013-11-15 14:00:00,33.89,33.93,33.88,33.93,26700.0,26.4915,26.5228,26.4837,26.5228,26700.0
2013-11-15 14:05:00,33.93,33.95,33.89,33.95,86500.0,26.5228,26.5384,26.4915,26.5384,86500.0
2013-11-15 14:10:00,33.96,33.96,33.94,33.95,17500.0,26.5462,26.5462,26.5306,26.5384,17500.0
2013-11-15 14:15:00,33.95,33.97,33.94,33.96,52800.0,26.5384,26.5541,26.5306,26.5462,52800.0
2013-11-15 14:20:00,33.95,33.97,33.94,33.94,49900.0,26.5384,26.5541,26.5306,26.5306,49900.0
2013-11-15 14:25:00,33.95,33.98,33.94,33.96,26800.0,26.5384,26.5619,26.5306,26.5462,26800.0
2013-11-15 14:30:00,33.96,33.98,33.92,33.96,386200.0,26.5462,26.5619,26.515,26.5462,386200.0
2013-11-15 14:35:00,33.96,33.97,33.95,33.95,100500.0,26.5462,26.5541,26.5384,26.5384,100500.0
2013-11-15 14:40:00,33.95,33.97,33.92,33.94,54300.0,26.5384,26.5541,26.515,26.5306,54300.0
2013-11-15 14:45:00,33.94,33.94,33.92,33.94,50600.0,26.5306,26.5306,26.515,26.5306,50600.0
2013-11-15 14:50:00,33.94,33.95,33.93,33.94,142600.0,26.5306,26.5384,26.5228,26.5306,142600.0
2013-11-15 14:55:00,33.95,33.95,33.93,33.93,34600.0,26.5384,26.5384,26.5228,26.5228,34600.0
2013-11-15 15:00:00,33.94,33.99,33.93,33.97,150300.0,26.5306,26.5697,26.5228,26.5541,150300.0
2013-11-15 15:05:00,33.97,34.0,33.95,33.98,130600.0,26.5541,26.5775,26.5384,26.5619,130600.0
2013-11-15 15:10:00,34.0,34.01,33.98,34.0,61300.0,26.5775,26.5853,26.5619,26.5775,61300.0
2013-11-15 15:15:00,34.0,34.03,33.99,33.99,341100.0,26.5775,26.601,26.5697,26.5697,341100.0
2013-11-15 15:20:00,33.99,34.0,33.96,33.99,56600.0,26.5697,26.5775,26.5462,26.5697,56600.0
2013-11-15 15:25:00,33.99,34.0,33.98,34.0,82200.0,26.5697,26.5775,26.5619,26.5775,82200.0
2013-11-15 15:30:00,34.0,34.0,33.97,33.98,109900.0,26.5775,26.5775,26.5541,26.5619,109900.0
2013-11-15 15:35:00,33.98,33.99,33.93,33.93,117200.0,26.5619,26.5697,26.5228,26.5228,117200.0
2013-11-15 15:40:00,33.93,33.95,33.91,33.94,142700.0,26.5228,26.5384,26.5072,26.5306,142700.0
2013-11-15 15:45:00,33.94,33.96,33.93,33.94,127200.0,26.5306,26.5462,26.5228,26.5306,127200.0
2013-11-15 15:50:00,33.94,34.03,33.94,34.02,530000.0,26.5306,26.601,26.5306,26.5931,530000.0
2013-11-15 15:55:00,34.02,34.06,34.01,34.05,586000.0,26.5931,26.6244,26.5853,26.6166,586000.0
2013-11-18 09:30:00,34.0,34.12,33.97,34.07,210700.0,26.5775,26.6713,26.5541,26.6322,210700.0
2013-11-18 09:35:00,34.07,34.18,34.05,34.13,127200.0,26.6322,26.7182,26.6166,26.6791,127200.0
2013-11-18 09:40:00,34.13,34.17,34.07,34.08,282300.0,26.6791,26.7104,26.6322,26.64,282300.0
2013-11-18 09:45:00,34.08,34.19,34.07,34.16,140800.0,26.64,26.726,26.6322,26.7026,140800.0
2013-11-18 09:50:00,34.16,34.19,34.14,34.14,59700.0,26.7026,26.726,26.6869,26.6869,59700.0
2013-11-18 09:55:00,34.13,34.13,34.07,34.08,94300.0,26.6791,26.6791,26.6322,26.64,94300.0
2013-11-18 10:00:00,34.09,34.1,34.05,34.06,66500.0,26.6479,26.6557,26.6166,26.6244,66500.0
2013-11-18 10:05:00,34.07,34.13,34.02,34.13,176500.0,26.6322,26.6791,26.5931,26.6791,176500.0
2013-11-18 10:10:00,34.12,34.21,34.1,34.19,166200.0,26.6713,26.7417,26.6557,26.726,166200.0
2013-11-18 10:15:00,34.19,34.2,34.11,34.13,66900.0,26.726,26.7338,26.6635,26.6791,66900.0
2013-11-18 10:20:00,34.12,34.12,34.08,34.09,74400.0,26.6713,26.6713,26.64,26.6479,74400.0
2013-11-18 10:25:00,34.09,34.13,34.07,34.08,65200.0,26.6479,26.6791,26.6322,26.64,65200.0
2013-11-18 10:30:00,34.08,34.09,34.02,34.02,50400.0,26.64,26.6479,26.5931,26.5931,50400.0
2013-11-18 10:35:00,34.02,34.05,34.0,34.03,67700.0,26.5931,26.6166,26.5775,26.601,67700.0
2013-11-18 10:40:00,34.02,34.04,34.02,34.03,46800.0,26.5931,26.6088,26.5931,26.601,46800.0
2013-11-18 10:45:00,34.03,34.07,34.02,34.04,288100.0,26.601,26.6322,26.5931,26.6088,288100.0
2013-11-18 10:50:00,34.04,34.08,34.02,34.03,129000.0,26.6088,26.64,26.5931,26.601,129000.0
2013-11-18 10:55:00,34.03,34.04,33.96,33.97,168500.0,26.601,26.6088,26.5462,26.5541,168500.0
2013-11-18 11:00:00,33.97,34.01,33.95,34.01,132600.0,26.5541,26.5853,26.5384,26.5853,132600.0
2013-11-18 11:05:00,34.02,34.06,34.01,34.04,43300.0,26.5931,26.6244,26.5853,26.6088,43300.0
2013-11-18 11:10:00,34.04,34.09,34.02,34.07,44900.0,26.6088,26.6479,26.5931,26.6322,44900.0
2013-11-18 11:15:00,34.08,34.08,34.01,34.05,31400.0,26.64,26.64,26.5853,26.6166,31400.0
2013-11-18 11:20:00,34.06,34.06,34.03,34.05,24200.0,26.6244,26.6244,26.601,26.6166,24200.0
2013-11-18 11:25:00,34.05,34.06,34.01,34.02,57600.0,26.6166,26.6244,26.5853,26.5931,57600.0
2013-11-18 11:30:00,34.02,34.03,33.98,34.0,41300.0,26.5931,26.601,26.5619,26.5775,41300.0
2013-11-18 11:35:00,33.99,34.01,33.98,34.0,58200.0,26.5697,26.5853,26.5619,26.5775,58200.0
2013-11-18 11:40:00,33.99,34.01,33.98,34.0,26800.0,26.5697,26.5853,26.5619,26.5775,26800.0
2013-11-18 11:45:00,34.0,34.0,33.96,33.97,26400.0,26.5775,26.5775,26.5462,26.5541,26400.0
2013-11-18 11:50:00,33.97,34.0,33.97,33.97,30800.0,26.5541,26.5775,26.5541,26.5541,30800.0
2013-11-18 11:55:00,33.98,33.98,33.96,33.97,15700.0,26.5619,26.5619,26.5462,26.5541,15700.0
2013-11-18 12:00:00,33.97,33.99,33.96,33.97,31900.0,26.5541,26.5697,26.5462,26.5541,31900.0
2013-11-18 12:05:00,33.97,33.98,33.95,33.95,54500.0,26.5541,26.5619,26.5384,26.5384,54500.0
2013-11-18 12:10:00,33.95,33.96,33.92,33.94,30300.0,26.5384,26.5462,26.515,26.5306,30300.0
2013-11-18 12:15:00,33.93,33.97,33.93,33.95,35100.0,26.5228,26.5541,26.5228,26.5384,35100.0
2013-11-18 12:20:00,33.96,33.98,33.94,33.97,24600.0,26.5462,26.5619,26.5306,26.5541,24600.0
2013-11-18 12:25:00,33.97,33.98,33.96,33.97,23000.0,26.5541,26.5619,26.5462,26.5541,23000.0
2013-11-18 12:30:00,33.96,33.98,33.96,33.97,43500.0,26.5462,26.5619,26.5462,26.5541,43500.0
2013-11-18 12:35:00,33.97,33.97,33.89,33.9,31700.0,26.5541,26.5541,26.4915,26.4993,31700.0
2013-11-18 12:40:00,33.9,33.91,33.88,33.89,34800.0,26.4993,26.5072,26.4837,26.4915,34800.0
2013-11-18 12:45:00,33.89,33.91,33.88,33.9,18900.0,26.4915,26.5072,26.4837,26.4993,18900.0
2013-11-18 12:50:00,33.9,33.91,33.88,33.89,20600.0,26.4993,26.5072,26.4837,26.4915,20600.0
2013-11-18 12:55:00,33.89,33.9,33.89,33.9,15600.0,26.4915,26.4993,26.4915,26.4993,15600.0
2013-11-18 13:00:00,33.9,33.91,33.88,33.91,82100.0,26.4993,26.5072,26.4837,26.5072,82100.0
2013-11-18 13:05:00,33.91,33.92,33.89,33.92,62600.0,26.5072,26.515,26.4915,26.515,62600.0
2013-11-18 13:10:00,33.92,33.93,33.9,33.9,28700.0,26.515,26.5228,26.4993,26.4993,28700.0
2013-11-18 13:15:00,33.9,33.92,33.89,33.91,82600.0,26.4993,26.515,26.4915,26.5072,82600.0
2013-11-18 13:20:00,33.91,33.93,33.89,33.92,70700.0,26.5072,26.5228,26.4915,26.515,70700.0
2013-11-18 13:25:00,33.92,33.94,33.92,33.94,29500.0,26.515,26.5306,26.515,26.5306,29500.0
2013-11-18 13:30:00,33.94,33.96,33.94,33.96,23400.0,26.5306,26.5462,26.5306,26.5462,23400.0
2013-11-18 13:35:00,33.96,33.96,33.93,33.93,72500.0,26.5462,26.5462,26.5228,26.5228,72500.0
2013-11-18 13:40:00,33.93,33.94,33.91,33.91,14900.0,26.5228,26.5306,26.5072,26.5072,14900.0
2013-11-18 13:45:00,33.91,33.93,33.89,33.89,58500.0,26.5072,26.5228,26.4915,26.4915,58500.0
2013-11-18 13:50:00,33.9,33.91,33.86,33.86,62600.0,26.4993,26.5072,26.4681,26.4681,62600.0
2013-11-18 13:55:00,33.87,33.89,33.85,33.86,73200.0,26.4759,26.4915,26.4602,26.4681,73200.0
2013-11-18 14:00:00,33.87,33.87,33.86,33.87,37200.0,26.4759,26.4759,26.4681,26.4759,37200.0
2013-11-18 14:05:00,33.87,33.88,33.86,33.88,30800.0,26.4759,26.4837,26.4681,26.4837,30800.0
2013-11-18 14:10:00,33.87,33.88,33.85,33.88,28100.0,26.4759,26.4837,26.4602,26.4837,28100.0
2013-11-18 14:15:00,33.88,33.89,33.87,33.89,29900.0,26.4837,26.4915,26.4759,26.4915,29900.0
2013-11-18 14:20:00,33.89,33.89,33.85,33.87,54500.0,26.4915,26.4915,26.4602,26.4759,54500.0
2013-11-18 14:25:00,33.86,33.9,33.86,33.9,45500.0,26.4681,26.4993,26.4681,26.4993,45500.0
2013-11-18 14:30:00,33.9,33.9,33.87,33.87,42100.0,26.4993,26.4993,26.4759,26.4759,42100.0
2013-11-18 14:35:00,33.88,33.88,33.87,33.88,39200.0,26.4837,26.4837,26.4759,26.4837,39200.0
2013-11-18 14:40:00,33.88,33.88,33.83,33.85,70100.0,26.4837,26.4837,26.4446,26.4602,70100.0
2013-11-18 14:45:00,33.85,33.86,33.84,33.86,44800.0,26.4602,26.4681,26.4524,26.4681,44800.0
2013-11-18 14:50:00,33.86,33.9,33.86,33.9,43200.0,26.4681,26.4993,26.4681,26.4993,43200.0
2013-11-18 14:55:00,33.9,33.9,33.86,33.88,50600.0,26.4993,26.4993,26.4681,26.4837,50600.0
2013-11-18 15:00:00,33.88,33.9,33.86,33.9,51100.0,26.4837,26.4993,26.4681,26.4993,51100.0
2013-11-18 15:05:00,33.9,33.91,33.89,33.89,84500.0,26.4993,26.5072,26.4915,26.4915,84500.0
2013-11-18 15:10:00,33.89,33.91,33.85,33.88,105500.0,26.4915,26.5072,26.4602,26.4837,105500.0
2013-11-18 15:15:00,33.88,33.92,33.85,33.91,86300.0,26.4837,26.515,26.4602,26.5072,86300.0
2013-11-18 15:20:00,33.9,33.91,33.87,33.88,108700.0,26.4993,26.5072,26.4759,26.4837,108700.0
2013-11-18 15:25:00,33.88,33.92,33.86,33.9,139200.0,26.4837,26.515,26.4681,26.4993,139200.0
2013-11-18 15:30:00,33.89,33.92,33.88,33.92,175300.0,26.4915,26.515,26.4837,26.515,175300.0
2013-11-18 15:35:00,33.92,33.93,33.89,33.92,88200.0,26.515,26.5228,26.4915,26.515,88200.0
2013-11-18 15:40:00,33.92,33.92,33.88,33.88,93400.0,26.515,26.515,26.4837,26.4837,93400.0
2013-11-18 15:45:00,33.88,33.9,33.87,33.9,97000.0,26.4837,26.4993,26.4759,26.4993,97000.0
2013-11-18 15:50:00,33.89,33.91,33.85,33.89,384400.0,26.4915,26.5072,26.4602,26.4915,384400.0
2013-11-18 15:55:00,33.89,33.99,33.87,33.97,753600.0,26.4915,26.5697,26.4759,26.5541,753600.0
2013-11-19 09:30:00,33.66,33.78,33.55,33.56,236600.0,26.3117,26.4055,26.2257,26.2336,236600.0
2013-11-19 09:35:00,33.55,33.74,33.52,33.7,124700.0,26.2257,26.3743,26.2023,26.343,124700.0
2013-11-19 09:40:00,33.69,33.79,33.69,33.79,56400.0,26.3352,26.4133,26.3352,26.4133,56400.0
2013-11-19 09:45:00,33.78,33.78,33.73,33.75,54800.0,26.4055,26.4055,26.3664,26.3821,54800.0
2013-11-19 09:50:00,33.75,33.88,33.75,33.84,62900.0,26.3821,26.4837,26.3821,26.4524,62900.0
2013-11-19 09:55:00,33.83,33.87,33.75,33.78,103500.0,26.4446,26.4759,26.3821,26.4055,103500.0
2013-11-19 10:00:00,33.77,33.84,33.77,33.83,53400.0,26.3977,26.4524,26.3977,26.4446,53400.0
2013-11-19 10:05:00,33.82,33.87,33.79,33.85,56100.0,26.4368,26.4759,26.4133,26.4602,56100.0
2013-11-19 10:10:00,33.85,33.91,33.84,33.9,123900.0,26.4602,26.5072,26.4524,26.4993,123900.0
2013-11-19 10:15:00,33.91,33.96,33.9,33.93,53700.0,26.5072,26.5462,26.4993,26.5228,53700.0
2013-11-19 10:20:00,33.93,33.93,33.87,33.92,64200.0,26.5228,26.5228,26.4759,26.515,64200.0
2013-11-19 10:25:00,33.92,33.93,33.88,33.93,59400.0,26.515,26.5228,26.4837,26.5228,59400.0
2013-11-19 10:30:00,33.93,33.99,33.91,33.99,80600.0,26.5228,26.5697,26.5072,26.5697,80600.0
2013-11-19 10:35:00,34.0,34.07,33.99,34.02,185800.0,26.5775,26.6322,26.5697,26.5931,185800.0
2013-11-19 10:40:00,34.02,34.02,34.0,34.0,39100.0,26.5931,26.5931,26.5775,26.5775,39100.0
2013-11-19 10:45:00,34.0,34.02,33.95,33.95,46900.0,26.5775,26.5931,26.5384,26.5384,46900.0
2013-11-19 10:50:00,33.95,33.95,33.93,33.94,32700.0,26.5384,26.5384,26.5228,26.5306,32700.0
2013-11-19 10:55:00,33.93,33.98,33.93,33.98,41900.0,26.5228,26.5619,26.5228,26.5619,41900.0
2013-11-19 11:00:00,33.98,33.99,33.93,33.94,35800.0,26.5619,26.5697,26.5228,26.5306,35800.0
2013-11-19 11:05:00,33.94,33.98,33.93,33.96,59100.0,26.5306,26.5619,26.5228,26.5462,59100.0
2013-11-19 11:10:00,33.96,33.96,33.89,33.9,72300.0,26.5462,26.5462,26.4915,26.4993,72300.0
2013-11-19 11:15:00,33.9,33.93,33.9,33.93,29800.0,26.4993,26.5228,26.4993,26.5228,29800.0
2013-11-19 11:20:00,33.93,33.93,33.88,33.88,45900.0,26.5228,26.5228,26.4837,26.4837,45900.0
2013-11-19 11:25:00,33.88,33.91,33.88,33.9,42100.0,26.4837,26.5072,26.4837,26.4993,42100.0
2013-11-19 11:30:00,33.9,33.93,33.89,33.92,30400.0,26.4993,26.5228,26.4915,26.515,30400.0
2013-11-19 11:35:00,33.92,33.94,33.92,33.94,35000.0,26.515,26.5306,26.515,26.5306,35000.0
2013-11-19 11:40:00,33.94,33.94,33.88,33.88,56400.0,26.5306,26.5306,26.4837,26.4837,56400.0
2013-11-19 11:45:00,33.88,33.91,33.88,33.89,30100.0,26.4837,26.5072,26.4837,26.4915,30100.0
2013-11-19 11:50:00,33.89,33.91,33.89,33.91,29600.0,26.4915,26.5072,26.4915,26.5072,29600.0
2013-11-19 11:55:00,33.9,33.92,33.89,33.9,43500.0,26.4993,26.515,26.4915,26.4993,43500.0
2013-11-19 12:00:00,33.9,33.92,33.9,33.92,31100.0,26.4993,26.515,26.4993,26.515,31100.0
2013-11-19 12:05:00,33.91,33.98,33.91,33.97,73500.0,26.5072,26.5619,26.5072,26.5541,73500.0
2013-11-19 12:10:00,33.97,33.98,33.96,33.96,40700.0,26.5541,26.5619,26.5462,26.5462,40700.0
2013-11-19 12:15:00,33.96,33.97,33.89,33.9,46400.0,26.5462,26.5541,26.4915,26.4993,46400.0
2013-11-19 12:20:00,33.89,33.93,33.88,33.92,66200.0,26.4915,26.5228,26.4837,26.515,66200.0
2013-11-19 12:25:00,33.93,33.95,33.93,33.94,28400.0,26.5228,26.5384,26.5228,26.5306,28400.0
2013-11-19 12:30:00,33.95,33.95,33.92,33.93,58600.0,26.5384,26.5384,26.515,26.5228,58600.0
2013-11-19 12:35:00,33.93,33.94,33.91,33.91,15800.0,26.5228,26.5306,26.5072,26.5072,15800.0
2013-11-19 12:40:00,33.91,33.92,33.88,33.89,25700.0,26.5072,26.515,26.4837,26.4915,25700.0
2013-11-19 12:45:00,33.88,33.89,33.88,33.88,11100.0,26.4837,26.4915,26.4837,26.4837,11100.0
2013-11-19 12:50:00,33.88,33.89,33.87,33.87,26700.0,26.4837,26.4915,26.4759,26.4759,26700.0
2013-11-19 12:55:00,33.86,33.86,33.82,33.83,30300.0,26.4681,26.4681,26.4368,26.4446,30300.0
2013-11-19 13:00:00,33.84,33.89,33.84,33.88,39000.0,26.4524,26.4915,26.4524,26.4837,39000.0
2013-11-19 13:05:00,33.88,33.89,33.82,33.82,22900.0,26.4837,26.4915,26.4368,26.4368,22900.0
2013-11-19 13:10:00,33.82,33.83,33.79,33.79,21200.0,26.4368,26.4446,26.4133,26.4133,21200.0
2013-11-19 13:15:00,33.79,33.84,33.79,33.82,30000.0,26.4133,26.4524,26.4133,26.4368,30000.0
2013-11-19 13:20:00,33.82,33.82,33.77,33.77,20000.0,26.4368,26.4368,26.3977,26.3977,20000.0
2013-11-19 13:25:00,33.77,33.79,33.73,33.73,38800.0,26.3977,26.4133,26.3664,26.3664,38800.0
2013-11-19 13:30:00,33.73,33.78,33.72,33.78,49900.0,26.3664,26.4055,26.3586,26.4055,49900.0
2013-11-19 13:35:00,33.78,33.81,33.75,33.79,45500.0,26.4055,26.429,26.3821,26.4133,45500.0
2013-11-19 13:40:00,33.79,33.79,33.76,33.77,20100.0,26.4133,26.4133,26.3899,26.3977,20100.0
2013-11-19 13:45:00,33.77,33.79,33.75,33.78,31300.0,26.3977,26.4133,26.3821,26.4055,31300.0
2013-11-19 13:50:00,33.78,33.8,33.75,33.79,50300.0,26.4055,26.4212,26.3821,26.4133,50300.0
2013-11-19 13:55:00,33.79,33.79,33.74,33.77,42800.0,26.4133,26.4133,26.3743,26.3977,42800.0
2013-11-19 14:00:00,33.76,33.82,33.76,33.77,113200.0,26.3899,26.4368,26.3899,26.3977,113200.0
2013-11-19 14:05:00,33.77,33.82,33.75,33.75,76200.0,26.3977,26.4368,26.3821,26.3821,76200.0
2013-11-19 14:10:00,33.75,33.76,33.73,33.76,53700.0,26.3821,26.3899,26.3664,26.3899,53700.0
2013-11-19 14:15:00,33.76,33.77,33.74,33.77,37800.0,26.3899,26.3977,26.3743,26.3977,37800.0
2013-11-19 14:20:00,33.77,33.78,33.73,33.74,42500.0,26.3977,26.4055,26.3664,26.3743,42500.0
2013-11-19 14:25:00,33.74,33.75,33.7,33.71,87600.0,26.3743,26.3821,26.343,26.3508,87600.0
2013-11-19 14:30:00,33.72,33.74,33.71,33.74,82600.0,26.3586,26.3743,26.3508,26.3743,82600.0
2013-11-19 14:35:00,33.74,33.78,33.72,33.76,81000.0,26.3743,26.4055,26.3586,26.3899,81000.0
2013-11-19 14:40:00,33.75,33.77,33.72,33.75,42400.0,26.3821,26.3977,26.3586,26.3821,42400.0
2013-11-19 14:45:00,33.76,33.77,33.74,33.74,45700.0,26.3899,26.3977,26.3743,26.3743,45700.0
2013-11-19 14:50:00,33.74,33.75,33.71,33.73,40900.0,26.3743,26.3821,26.3508,26.3664,40900.0
2013-11-19 14:55:00,33.74,33.74,33.71,33.71,27900.0,26.3743,26.3743,26.3508,26.3508,27900.0
2013-11-19 15:00:00,33.71,33.76,33.71,33.73,57500.0,26.3508,26.3899,26.3508,26.3664,57500.0
2013-11-19 15:05:00,33.73,33.76,33.72,33.74,57200.0,26.3664,26.3899,26.3586,26.3743,57200.0
2013-11-19 15:10:00,33.74,33.75,33.73,33.74,68300.0,26.3743,26.3821,26.3664,26.3743,68300.0
2013-11-19 15:15:00,33.73,33.8,33.72,33.79,69100.0,26.3664,26.4212,26.3586,26.4133,69100.0
2013-11-19 15:20:00,33.78,33.79,33.74,33.75,51400.0,26.4055,26.4133,26.3743,26.3821,51400.0
2013-11-19 15:25:00,33.75,33.77,33.73,33.74,64300.0,26.3821,26.3977,26.3664,26.3743,64300.0
2013-11-19 15:30:00,33.74,33.76,33.7,33.71,80400.0,26.3743,26.3899,26.343,26.3508,80400.0
2013-11-19 15:35:00,33.72,33.74,33.7,33.7,73900.0,26.3586,26.3743,26.343,26.343,73900.0
2013-11-19 15:40:00,33.7,33.7,33.66,33.68,93600.0,26.343,26.343,26.3117,26.3274,93600.0
2013-11-19 15:45:00,33.68,33.7,33.65,33.68,99400.0,26.3274,26.343,26.3039,26.3274,99400.0
2013-11-19 15:50:00,33.68,33.71,33.65,33.65,379900.0,26.3274,26.3508,26.3039,26.3039,379900.0
2013-11-19 15:55:00,33.66,33.72,33.66,33.72,210700.0,26.3117,26.3586,26.3117,26.3586,210700.0
2013-11-20 09:30:00,33.77,33.84,33.7,33.73,143200.0,26.3977,26.4524,26.343,26.3664,143200.0
2013-11-20 09:35:00,33.75,33.79,33.75,33.77,88100.0,26.3821,26.4133,26.3821,26.3977,88100.0
2013-11-20 09:40:00,33.77,33.94,33.77,33.89,120100.0,26.3977,26.5306,26.3977,26.4915,120100.0
2013-11-20 09:45:00,33.89,33.91,33.82,33.9,75900.0,26.4915,26.5072,26.4368,26.4993,75900.0
2013-11-20 09:50:00,33.9,33.97,33.9,33.94,123500.0,26.4993,26.5541,26.4993,26.5306,123500.0
2013-11-20 09:55:00,33.93,33.99,33.92,33.94,108800.0,26.5228,26.5697,26.515,26.5306,108800.0
2013-11-20 10:00:00,33.95,33.95,33.84,33.88,74100.0,26.5384,26.5384,26.4524,26.4837,74100.0
2013-11-20 10:05:00,33.88,33.94,33.86,33.92,151100.0,26.4837,26.5306,26.4681,26.515,151100.0
2013-11-20 10:10:00,33.92,33.97,33.91,33.95,69500.0,26.515,26.5541,26.5072,26.5384,69500.0
2013-11-20 10:15:00,33.95,33.97,33.91,33.92,64500.0,26.5384,26.5541,26.5072,26.515,64500.0
2013-11-20 10:20:00,33.93,34.01,33.93,34.0,147400.0,26.5228,26.5853,26.5228,26.5775,147400.0
2013-11-20 10:25:00,33.99,34.01,33.97,33.98,85400.0,26.5697,26.5853,26.5541,26.5619,85400.0
2013-11-20 10:30:00,33.97,33.98,33.86,33.88,91600.0,26.5541,26.5619,26.4681,26.4837,91600.0
2013-11-20 10:35:00,33.86,33.86,33.77,33.78,70100.0,26.4681,26.4681,26.3977,26.4055,70100.0
2013-11-20 10:40:00,33.78,33.83,33.76,33.83,79800.0,26.4055,26.4446,26.3899,26.4446,79800.0
2013-11-20 10:45:00,33.83,33.88,33.81,33.85,92200.0,26.4446,26.4837,26.429,26.4602,92200.0
2013-11-20 10:50:00,33.85,33.9,33.83,33.89,49100.0,26.4602,26.4993,26.4446,26.4915,49100.0
2013-11-20 10:55:00,33.9,33.91,33.88,33.9,35400.0,26.4993,26.5072,26.4837,26.4993,35400.0
2013-11-20 11:00:00,33.91,33.91,33.82,33.84,227000.0,26.5072,26.5072,26.4368,26.4524,227000.0
2013-11-20 11:05:00,33.84,33.91,33.81,33.89,104500.0,26.4524,26.5072,26.429,26.4915,104500.0
2013-11-20 11:10:00,33.89,33.92,33.89,33.91,38300.0,26.4915,26.515,26.4915,26.5072,38300.0
2013-11-20 11:15:00,33.91,33.92,33.84,33.84,56400.0,26.5072,26.515,26.4524,26.4524,56400.0
2013-11-20 11:20:00,33.84,33.84,33.78,33.8,56800.0,26.4524,26.4524,26.4055,26.4212,56800.0
2013-11-20 11:25:00,33.81,33.87,33.8,33.85,53400.0,26.429,26.4759,26.4212,26.4602,53400.0
2013-11-20 11:30:00,33.84,33.87,33.84,33.84,30400.0,26.4524,26.4759,26.4524,26.4524,30400.0
2013-11-20 11:35:00,33.84,33.86,33.84,33.86,24600.0,26.4524,26.4681,26.4524,26.4681,24600.0
2013-11-20 11:40:00,33.86,33.86,33.83,33.83,28400.0,26.4681,26.4681,26.4446,26.4446,28400.0
2013-11-20 11:45:00,33.83,33.84,33.76,33.78,48600.0,26.4446,26.4524,26.3899,26.4055,48600.0
2013-11-20 11:50:00,33.77,33.82,33.77,33.82,86200.0,26.3977,26.4368,26.3977,26.4368,86200.0
2013-11-20 11:55:00,33.83,33.84,33.82,33.84,24700.0,26.4446,26.4524,26.4368,26.4524,24700.0
2013-11-20 12:00:00,33.84,33.88,33.83,33.88,39000.0,26.4524,26.4837,26.4446,26.4837,39000.0
2013-11-20 12:05:00,33.88,33.91,33.87,33.9,55800.0,26.4837,26.5072,26.4759,26.4993,55800.0
2013-11-20 12:10:00,33.9,33.9,33.83,33.83,69300.0,26.4993,26.4993,26.4446,26.4446,69300.0
2013-11-20 12:15:00,33.84,33.89,33.84,33.89,47600.0,26.4524,26.4915,26.4524,26.4915,47600.0
2013-11-20 12:20:00,33.89,33.92,33.88,33.91,62700.0,26.4915,26.515,26.4837,26.5072,62700.0
2013-11-20 12:25:00,33.92,33.94,33.92,33.93,20300.0,26.515,26.5306,26.515,26.5228,20300.0
2013-11-20 12:30:00,33.93,33.94,33.88,33.9,38800.0,26.5228,26.5306,26.4837,26.4993,38800.0
2013-11-20 12:35:00,33.89,33.91,33.88,33.88,103000.0,26.4915,26.5072,26.4837,26.4837,103000.0
2013-11-20 12:40:00,33.89,33.9,33.81,33.81,79600.0,26.4915,26.4993,26.429,26.429,79600.0
2013-11-20 12:45:00,33.82,33.85,33.81,33.85,47800.0,26.4368,26.4602,26.429,26.4602,47800.0
2013-11-20 12:50:00,33.85,33.88,33.84,33.88,37600.0,26.4602,26.4837,26.4524,26.4837,37600.0
2013-11-20 12:55:00,33.87,33.89,33.84,33.84,38100.0,26.4759,26.4915,26.4524,26.4524,38100.0
2013-11-20 13:00:00,33.84,33.86,33.82,33.85,48400.0,26.4524,26.4681,26.4368,26.4602,48400.0
2013-11-20 13:05:00,33.84,33.86,33.82,33.82,39500.0,26.4524,26.4681,26.4368,26.4368,39500.0
2013-11-20 13:10:00,33.83,33.84,33.81,33.82,42400.0,26.4446,26.4524,26.429,26.4368,42400.0
2013-11-20 13:15:00,33.82,33.83,33.81,33.83,16200.0,26.4368,26.4446,26.429,26.4446,16200.0
2013-11-20 13:20:00,33.83,33.83,33.8,33.8,19300.0,26.4446,26.4446,26.4212,26.4212,19300.0
2013-11-20 13:25:00,33.8,33.82,33.79,33.81,20900.0,26.4212,26.4368,26.4133,26.429,20900.0
2013-11-20 13:30:00,33.8,33.82,33.8,33.81,12800.0,26.4212,26.4368,26.4212,26.429,12800.0
2013-11-20 13:35:00,33.82,33.84,33.81,33.84,31300.0,26.4368,26.4524,26.429,26.4524,31300.0
2013-11-20 13:40:00,33.84,33.85,33.83,33.84,20800.0,26.4524,26.4602,26.4446,26.4524,20800.0
2013-11-20 13:45:00,33.84,33.85,33.84,33.84,28300.0,26.4524,26.4602,26.4524,26.4524,28300.0
2013-11-20 13:50:00,33.85,33.85,33.81,33.83,30900.0,26.4602,26.4602,26.429,26.4446,30900.0
2013-11-20 13:55:00,33.83,33.84,33.82,33.84,20500.0,26.4446,26.4524,26.4368,26.4524,20500.0
2013-11-20 14:00:00,33.83,33.84,33.71,33.77,175400.0,26.4446,26.4524,26.3508,26.3977,175400.0
2013-11-20 14:05:00,33.77,33.79,33.68,33.72,99100.0,26.3977,26.4133,26.3274,26.3586,99100.0
2013-11-20 14:10:00,33.7,33.72,33.59,33.62,96100.0,26.343,26.3586,26.257,26.2805,96100.0
2013-11-20 14:15:00,33.62,33.7,33.58,33.69,84300.0,26.2805,26.343,26.2492,26.3352,84300.0
2013-11-20 14:20:00,33.7,33.7,33.64,33.68,89800.0,26.343,26.343,26.2961,26.3274,89800.0
2013-11-20 14:25:00,33.68,33.71,33.66,33.68,42600.0,26.3274,26.3508,26.3117,26.3274,42600.0
2013-11-20 14:30:00,33.68,33.7,33.63,33.64,51200.0,26.3274,26.343,26.2883,26.2961,51200.0
2013-11-20 14:35:00,33.64,33.65,33.58,33.58,46100.0,26.2961,26.3039,26.2492,26.2492,46100.0
2013-11-20 14:40:00,33.58,33.6,33.56,33.6,36000.0,26.2492,26.2648,26.2336,26.2648,36000.0
2013-11-20 14:45:00,33.61,33.63,33.58,33.62,34300.0,26.2726,26.2883,26.2492,26.2805,34300.0
2013-11-20 14:50:00,33.62,33.63,33.56,33.59,51800.0,26.2805,26.2883,26.2336,26.257,51800.0
2013-11-20 14:55:00,33.59,33.6,33.54,33.59,43000.0,26.257,26.2648,26.2179,26.257,43000.0
2013-11-20 15:00:00,33.57,33.58,33.51,33.51,58800.0,26.2414,26.2492,26.1945,26.1945,58800.0
2013-11-20 15:05:00,33.52,33.55,33.47,33.48,59000.0,26.2023,26.2257,26.1632,26.171,59000.0
2013-11-20 15:10:00,33.48,33.54,33.47,33.54,26600.0,26.171,26.2179,26.1632,26.2179,26600.0
2013-11-20 15:15:00,33.54,33.55,33.51,33.54,77800.0,26.2179,26.2257,26.1945,26.2179,77800.0
2013-11-20 15:20:00,33.54,33.56,33.49,33.54,69100.0,26.2179,26.2336,26.1788,26.2179,69100.0
2013-11-20 15:25:00,33.54,33.55,33.51,33.55,39400.0,26.2179,26.2257,26.1945,26.2257,39400.0
2013-11-20 15:30:00,33.54,33.55,33.48,33.48,58800.0,26.2179,26.2257,26.171,26.171,58800.0
2013-11-20 15:35:00,33.48,33.52,33.48,33.52,45000.0,26.171,26.2023,26.171,26.2023,45000.0
2013-11-20 15:40:00,33.52,33.57,33.5,33.5,77000.0,26.2023,26.2414,26.1867,26.1867,77000.0
2013-11-20 15:45:00,33.5,33.54,33.5,33.52,116400.0,26.1867,26.2179,26.1867,26.2023,116400.0
2013-11-20 15:50:00,33.51,33.52,33.43,33.44,540200.0,26.1945,26.2023,26.1319,26.1398,540200.0
2013-11-20 15:55:00,33.45,33.52,33.44,33.49,296600.0,26.1476,26.2023,26.1398,26.1788,296600.0
2013-11-21 09:30:00,33.53,33.78,33.38,33.61,104900.0,26.2101,26.4055,26.0929,26.2726,104900.0
2013-11-21 09:35:00,33.62,33.67,33.61,33.64,58800.0,26.2805,26.3195,26.2726,26.2961,58800.0
2013-11-21 09:40:00,33.65,33.67,33.59,33.63,47600.0,26.3039,26.3195,26.257,26.2883,47600.0
2013-11-21 09:45:00,33.64,33.66,33.54,33.61,90200.0,26.2961,26.3117,26.2179,26.2726,90200.0
2013-11-21 09:50:00,33.61,33.69,33.57,33.68,27500.0,26.2726,26.3352,26.2414,26.3274,27500.0
2013-11-21 09:55:00,33.68,33.75,33.63,33.64,96500.0,26.3274,26.3821,26.2883,26.2961,96500.0
2013-11-21 10:00:00,33.64,33.71,33.64,33.65,88800.0,26.2961,26.3508,26.2961,26.3039,88800.0
2013-11-21 10:05:00,33.66,33.69,33.64,33.68,28200.0,26.3117,26.3352,26.2961,26.3274,28200.0
2013-11-21 10:10:00,33.69,33.72,33.68,33.71,48700.0,26.3352,26.3586,26.3274,26.3508,48700.0
2013-11-21 10:15:00,33.71,33.74,33.69,33.69,26600.0,26.3508,26.3743,26.3352,26.3352,26600.0
2013-11-21 10:20:00,33.69,33.7,33.64,33.64,49400.0,26.3352,26.343,26.2961,26.2961,49400.0
2013-11-21 10:25:00,33.64,33.66,33.62,33.62,23900.0,26.2961,26.3117,26.2805,26.2805,23900.0
2013-11-21 10:30:00,33.62,33.72,33.62,33.72,46800.0,26.2805,26.3586,26.2805,26.3586,46800.0
2013-11-21 10:35:00,33.72,33.75,33.7,33.74,33000.0,26.3586,26.3821,26.343,26.3743,33000.0
2013-11-21 10:40:00,33.74,33.8,33.72,33.79,52900.0,26.3743,26.4212,26.3586,26.4133,52900.0
2013-11-21 10:45:00,33.79,33.81,33.75,33.78,31700.0,26.4133,26.429,26.3821,26.4055,31700.0
2013-11-21 10:50:00,33.78,33.79,33.73,33.73,24900.0,26.4055,26.4133,26.3664,26.3664,24900.0
2013-11-21 10:55:00,33.73,33.75,33.7,33.75,53200.0,26.3664,26.3821,26.343,26.3821,53200.0
2013-11-21 11:00:00,33.75,33.78,33.73,33.77,36200.0,26.3821,26.4055,26.3664,26.3977,36200.0
2013-11-21 11:05:00,33.77,33.78,33.75,33.75,23600.0,26.3977,26.4055,26.3821,26.3821,23600.0
2013-11-21 11:10:00,33.76,33.8,33.74,33.77,37800.0,26.3899,26.4212,26.3743,26.3977,37800.0
2013-11-21 11:15:00,33.78,33.79,33.74,33.75,33900.0,26.4055,26.4133,26.3743,26.3821,33900.0
2013-11-21 11:20:00,33.75,33.77,33.72,33.73,26300.0,26.3821,26.3977,26.3586,26.3664,26300.0
2013-11-21 11:25:00,33.73,33.73,33.69,33.72,23700.0,26.3664,26.3664,26.3352,26.3586,23700.0
2013-11-21 11:30:00,33.72,33.74,33.67,33.67,31900.0,26.3586,26.3743,26.3195,26.3195,31900.0
2013-11-21 11:35:00,33.67,33.68,33.62,33.64,33500.0,26.3195,26.3274,26.2805,26.2961,33500.0
2013-11-21 11:40:00,33.64,33.7,33.64,33.67,43600.0,26.2961,26.343,26.2961,26.3195,43600.0
2013-11-21 11:45:00,33.67,33.73,33.67,33.72,37400.0,26.3195,26.3664,26.3195,26.3586,37400.0
2013-11-21 11:50:00,33.72,33.72,33.7,33.71,24700.0,26.3586,26.3586,26.343,26.3508,24700.0
2013-11-21 11:55:00,33.72,33.79,33.72,33.78,94600.0,26.3586,26.4133,26.3586,26.4055,94600.0
2013-11-21 12:00:00,33.78,33.79,33.73,33.74,60600.0,26.4055,26.4133,26.3664,26.3743,60600.0
2013-11-21 12:05:00,33.74,33.75,33.71,33.72,31200.0,26.3743,26.3821,26.3508,26.3586,31200.0
2013-11-21 12:10:00,33.72,33.74,33.69,33.74,39500.0,26.3586,26.3743,26.3352,26.3743,39500.0
2013-11-21 12:15:00,33.73,33.75,33.71,33.73,18700.0,26.3664,26.3821,26.3508,26.3664,18700.0
2013-11-21 12:20:00,33.74,33.74,33.69,33.73,40600.0,26.3743,26.3743,26.3352,26.3664,40600.0
2013-11-21 12:25:00,33.73,33.75,33.72,33.75,30800.0,26.3664,26.3821,26.3586,26.3821,30800.0
2013-11-21 12:30:00,33.75,33.75,33.7,33.7,31500.0,26.3821,26.3821,26.343,26.343,31500.0
2013-11-21 12:35:00,33.71,33.72,33.68,33.71,31900.0,26.3508,26.3586,26.3274,26.3508,31900.0
2013-11-21 12:40:00,33.7,33.71,33.68,33.69,17500.0,26.343,26.3508,26.3274,26.3352,17500.0
2013-11-21 12:45:00,33.68,33.69,33.65,33.65,26300.0,26.3274,26.3352,26.3039,26.3039,26300.0
2013-11-21 12:50:00,33.66,33.68,33.66,33.68,19300.0,26.3117,26.3274,26.3117,26.3274,19300.0
2013-11-21 12:55:00,33.68,33.68,33.63,33.64,53500.0,26.3274,26.3274,26.2883,26.2961,53500.0
2013-11-21 13:00:00,33.64,33.67,33.63,33.66,21300.0,26.2961,26.3195,26.2883,26.3117,21300.0
2013-11-21 13:05:00,33.67,33.68,33.65,33.66,17800.0,26.3195,26.3274,26.3039,26.3117,17800.0
2013-11-21 13:10:00,33.66,33.7,33.65,33.67,34300.0,26.3117,26.343,26.3039,26.3195,34300.0
2013-11-21 13:15:00,33.67,33.69,33.65,33.69,26100.0,26.3195,26.3352,26.3039,26.3352,26100.0
2013-11-21 13:20:00,33.69,33.71,33.68,33.71,23700.0,26.3352,26.3508,26.3274,26.3508,23700.0
2013-11-21 13:25:00,33.7,33.71,33.7,33.7,13000.0,26.343,26.3508,26.343,26.343,13000.0
2013-11-21 13:30:00,33.7,33.72,33.7,33.71,29100.0,26.343,26.3586,26.343,26.3508,29100.0
2013-11-21 13:35:00,33.71,33.73,33.7,33.71,38200.0,26.3508,26.3664,26.343,26.3508,38200.0
2013-11-21 13:40:00,33.71,33.77,33.7,33.76,71600.0,26.3508,26.3977,26.343,26.3899,71600.0
2013-11-21 13:45:00,33.76,33.79,33.76,33.79,56800.0,26.3899,26.4133,26.3899,26.4133,56800.0
2013-11-21 13:50:00,33.8,33.81,33.79,33.8,58200.0,26.4212,26.429,26.4133,26.4212,58200.0
2013-11-21 13:55:00,33.8,33.86,33.79,33.86,151100.0,26.4212,26.4681,26.4133,26.4681,151100.0
2013-11-21 14:00:00,33.85,33.89,33.85,33.86,57400.0,26.4602,26.4915,26.4602,26.4681,57400.0
2013-11-21 14:05:00,33.86,33.87,33.84,33.84,51900.0,26.4681,26.4759,26.4524,26.4524,51900.0
2013-11-21 14:10:00,33.83,33.89,33.83,33.89,51500.0,26.4446,26.4915,26.4446,26.4915,51500.0
2013-11-21 14:15:00,33.89,33.9,33.88,33.89,34300.0,26.4915,26.4993,26.4837,26.4915,34300.0
2013-11-21 14:20:00,33.9,33.91,33.87,33.87,53200.0,26.4993,26.5072,26.4759,26.4759,53200.0
2013-11-21 14:25:00,33.86,33.87,33.81,33.82,66900.0,26.4681,26.4759,26.429,26.4368,66900.0
2013-11-21 14:30:00,33.81,33.83,33.8,33.83,59500.0,26.429,26.4446,26.4212,26.4446,59500.0
2013-11-21 14:35:00,33.84,33.84,33.82,33.82,29900.0,26.4524,26.4524,26.4368,26.4368,29900.0
2013-11-21 14:40:00,33.83,33.9,33.82,33.9,87000.0,26.4446,26.4993,26.4368,26.4993,87000.0
2013-11-21 14:45:00,33.9,33.91,33.86,33.88,71000.0,26.4993,26.5072,26.4681,26.4837,71000.0
2013-11-21 14:50:00,33.88,33.89,33.87,33.89,56100.0,26.4837,26.4915,26.4759,26.4915,56100.0
2013-11-21 14:55:00,33.89,33.91,33.89,33.91,26600.0,26.4915,26.5072,26.4915,26.5072,26600.0
2013-11-21 15:00:00,33.91,33.93,33.9,33.93,88000.0,26.5072,26.5228,26.4993,26.5228,88000.0
2013-11-21 15:05:00,33.93,33.94,33.89,33.92,703400.0,26.5228,26.5306,26.4915,26.515,703400.0
2013-11-21 15:10:00,33.92,33.92,33.89,33.92,90700.0,26.515,26.515,26.4915,26.515,90700.0
2013-11-21 15:15:00,33.92,33.95,33.89,33.93,136100.0,26.515,26.5384,26.4915,26.5228,136100.0
2013-11-21 15:20:00,33.93,33.95,33.91,33.91,75700.0,26.5228,26.5384,26.5072,26.5072,75700.0
2013-11-21 15:25:00,33.9,33.91,33.85,33.86,56300.0,26.4993,26.5072,26.4602,26.4681,56300.0
2013-11-21 15:30:00,33.87,33.9,33.85,33.86,138400.0,26.4759,26.4993,26.4602,26.4681,138400.0
2013-11-21 15:35:00,33.86,33.87,33.84,33.85,152200.0,26.4681,26.4759,26.4524,26.4602,152200.0
2013-11-21 15:40:00,33.85,33.85,33.83,33.83,97000.0,26.4602,26.4602,26.4446,26.4446,97000.0
2013-11-21 15:45:00,33.83,33.85,33.81,33.82,166300.0,26.4446,26.4602,26.429,26.4368,166300.0
2013-11-21 15:50:00,33.82,33.85,33.81,33.84,349000.0,26.4368,26.4602,26.429,26.4524,349000.0
2013-11-21 15:55:00,33.84,33.88,33.82,33.86,369500.0,26.4524,26.4837,26.4368,26.4681,369500.0
2013-11-22 09:30:00,33.62,33.77,33.58,33.75,207800.0,26.2805,26.3977,26.2492,26.3821,207800.0
2013-11-22 09:35:00,33.74,33.8,33.71,33.8,64000.0,26.3743,26.4212,26.3508,26.4212,64000.0
2013-11-22 09:40:00,33.8,33.84,33.79,33.83,71000.0,26.4212,26.4524,26.4133,26.4446,71000.0
2013-11-22 09:45:00,33.83,33.83,33.77,33.79,50300.0,26.4446,26.4446,26.3977,26.4133,50300.0
2013-11-22 09:50:00,33.79,33.8,33.73,33.76,32700.0,26.4133,26.4212,26.3664,26.3899,32700.0
2013-11-22 09:55:00,33.76,33.79,33.73,33.73,57300.0,26.3899,26.4133,26.3664,26.3664,57300.0
2013-11-22 10:00:00,33.73,33.78,33.72,33.73,110800.0,26.3664,26.4055,26.3586,26.3664,110800.0
2013-11-22 10:05:00,33.74,33.78,33.72,33.77,43300.0,26.3743,26.4055,26.3586,26.3977,43300.0
2013-11-22 10:10:00,33.78,33.81,33.77,33.78,112600.0,26.4055,26.429,26.3977,26.4055,112600.0
2013-11-22 10:15:00,33.79,33.79,33.77,33.79,40800.0,26.4133,26.4133,26.3977,26.4133,40800.0
2013-11-22 10:20:00,33.79,33.8,33.77,33.77,71500.0,26.4133,26.4212,26.3977,26.3977,71500.0
2013-11-22 10:25:00,33.77,33.79,33.72,33.72,161700.0,26.3977,26.4133,26.3586,26.3586,161700.0
2013-11-22 10:30:00,33.73,33.74,33.69,33.74,85500.0,26.3664,26.3743,26.3352,26.3743,85500.0
2013-11-22 10:35:00,33.73,33.83,33.73,33.77,334000.0,26.3664,26.4446,26.3664,26.3977,334000.0
2013-11-22 10:40:00,33.77,33.83,33.77,33.83,39700.0,26.3977,26.4446,26.3977,26.4446,39700.0
2013-11-22 10:45:00,33.83,33.85,33.77,33.77,219200.0,26.4446,26.4602,26.3977,26.3977,219200.0
2013-11-22 10:50:00,33.78,33.91,33.77,33.91,59800.0,26.4055,26.5072,26.3977,26.5072,59800.0
2013-11-22 10:55:00,33.91,33.95,33.91,33.94,36400.0,26.5072,26.5384,26.5072,26.5306,36400.0
2013-11-22 11:00:00,33.94,34.0,33.93,33.99,82600.0,26.5306,26.5775,26.5228,26.5697,82600.0
2013-11-22 11:05:00,33.99,34.01,33.98,34.01,56000.0,26.5697,26.5853,26.5619,26.5853,56000.0
2013-11-22 11:10:00,34.01,34.01,33.98,33.99,66600.0,26.5853,26.5853,26.5619,26.5697,66600.0
2013-11-22 11:15:00,33.99,34.02,33.97,34.02,35000.0,26.5697,26.5931,26.5541,26.5931,35000.0
2013-11-22 11:20:00,34.01,34.04,34.01,34.04,62300.0,26.5853,26.6088,26.5853,26.6088,62300.0
2013-11-22 11:25:00,34.03,34.04,34.02,34.03,35300.0,26.601,26.6088,26.5931,26.601,35300.0
2013-11-22 11:30:00,34.03,34.08,34.02,34.08,37000.0,26.601,26.64,26.5931,26.64,37000.0
2013-11-22 11:35:00,34.08,34.08,34.06,34.08,45300.0,26.64,26.64,26.6244,26.64,45300.0
2013-11-22 11:40:00,34.08,34.16,34.08,34.14,135200.0,26.64,26.7026,26.64,26.6869,135200.0
2013-11-22 11:45:00,34.14,34.14,34.08,34.08,41700.0,26.6869,26.6869,26.64,26.64,41700.0
2013-11-22 11:50:00,34.08,34.09,34.07,34.08,51100.0,26.64,26.6479,26.6322,26.64,51100.0
2013-11-22 11:55:00,34.09,34.11,34.09,34.11,86800.0,26.6479,26.6635,26.6479,26.6635,86800.0
2013-11-22 12:00:00,34.11,34.11,34.07,34.08,60100.0,26.6635,26.6635,26.6322,26.64,60100.0
2013-11-22 12:05:00,34.08,34.1,34.07,34.1,27400.0,26.64,26.6557,26.6322,26.6557,27400.0
2013-11-22 12:10:00,34.1,34.11,34.06,34.06,51000.0,26.6557,26.6635,26.6244,26.6244,51000.0
2013-11-22 12:15:00,34.06,34.07,34.04,34.04,24200.0,26.6244,26.6322,26.6088,26.6088,24200.0
2013-11-22 12:20:00,34.04,34.06,34.03,34.05,49600.0,26.6088,26.6244,26.601,26.6166,49600.0
2013-11-22 12:25:00,34.05,34.08,34.05,34.08,47900.0,26.6166,26.64,26.6166,26.64,47900.0
2013-11-22 12:30:00,34.08,34.1,34.08,34.09,52700.0,26.64,26.6557,26.64,26.6479,52700.0
2013-11-22 12:35:00,34.1,34.1,34.06,34.06,50600.0,26.6557,26.6557,26.6244,26.6244,50600.0
2013-11-22 12:40:00,34.07,34.08,34.06,34.07,32500.0,26.6322,26.64,26.6244,26.6322,32500.0
2013-11-22 12:45:00,34.07,34.09,34.06,34.09,32100.0,26.6322,26.6479,26.6244,26.6479,32100.0
2013-11-22 12:50:00,34.09,34.1,34.08,34.09,35800.0,26.6479,26.6557,26.64,26.6479,35800.0
2013-11-22 12:55:00,34.09,34.1,34.09,34.1,42000.0,26.6479,26.6557,26.6479,26.6557,42000.0
2013-11-22 13:00:00,34.09,34.1,34.08,34.1,48900.0,26.6479,26.6557,26.64,26.6557,48900.0
2013-11-22 13:05:00,34.1,34.1,34.07,34.07,62100.0,26.6557,26.6557,26.6322,26.6322,62100.0
2013-11-22 13:10:00,34.08,34.11,34.07,34.09,45100.0,26.64,26.6635,26.6322,26.6479,45100.0
2013-11-22 13:15:00,34.08,34.09,34.01,34.01,61200.0,26.64,26.6479,26.5853,26.5853,61200.0
2013-11-22 13:20:00,34.01,34.08,34.01,34.08,52800.0,26.5853,26.64,26.5853,26.64,52800.0
2013-11-22 13:25:00,34.08,34.1,34.07,34.09,31300.0,26.64,26.6557,26.6322,26.6479,31300.0
2013-11-22 13:30:00,34.1,34.11,34.02,34.02,79100.0,26.6557,26.6635,26.5931,26.5931,79100.0
2013-11-22 13:35:00,34.02,34.03,33.99,34.02,165600.0,26.5931,26.601,26.5697,26.5931,165600.0
2013-11-22 13:40:00,34.02,34.02,33.95,33.95,131900.0,26.5931,26.5931,26.5384,26.5384,131900.0
2013-11-22 13:45:00,33.95,33.99,33.95,33.99,37100.0,26.5384,26.5697,26.5384,26.5697,37100.0
2013-11-22 13:50:00,33.99,33.99,33.98,33.98,31700.0,26.5697,26.5697,26.5619,26.5619,31700.0
2013-11-22 13:55:00,33.98,33.99,33.94,33.94,77800.0,26.5619,26.5697,26.5306,26.5306,77800.0
2013-11-22 14:00:00,33.94,33.98,33.94,33.97,95500.0,26.5306,26.5619,26.5306,26.5541,95500.0
2013-11-22 14:05:00,33.96,33.97,33.93,33.95,70400.0,26.5462,26.5541,26.5228,26.5384,70400.0
2013-11-22 14:10:00,33.95,33.95,33.91,33.91,74700.0,26.5384,26.5384,26.5072,26.5072,74700.0
2013-11-22 14:15:00,33.91,33.92,33.84,33.86,203700.0,26.5072,26.515,26.4524,26.4681,203700.0
2013-11-22 14:20:00,33.87,33.89,33.86,33.89,53500.0,26.4759,26.4915,26.4681,26.4915,53500.0
2013-11-22 14:25:00,33.89,33.89,33.86,33.86,93700.0,26.4915,26.4915,26.4681,26.4681,93700.0
2013-11-22 14:30:00,33.87,33.88,33.83,33.84,143600.0,26.4759,26.4837,26.4446,26.4524,143600.0
2013-11-22 14:35:00,33.84,33.87,33.84,33.86,33600.0,26.4524,26.4759,26.4524,26.4681,33600.0
2013-11-22 14:40:00,33.86,33.87,33.81,33.81,98800.0,26.4681,26.4759,26.429,26.429,98800.0
2013-11-22 14:45:00,33.81,33.82,33.79,33.8,65900.0,26.429,26.4368,26.4133,26.4212,65900.0
2013-11-22 14:50:00,33.81,33.82,33.8,33.81,43000.0,26.429,26.4368,26.4212,26.429,43000.0
2013-11-22 14:55:00,33.81,33.83,33.8,33.83,54500.0,26.429,26.4446,26.4212,26.4446,54500.0
2013-11-22 15:00:00,33.83,33.85,33.8,33.85,82200.0,26.4446,26.4602,26.4212,26.4602,82200.0
2013-11-22 15:05:00,33.85,33.85,33.8,33.8,85300.0,26.4602,26.4602,26.4212,26.4212,85300.0
2013-11-22 15:10:00,33.8,33.81,33.78,33.8,77400.0,26.4212,26.429,26.4055,26.4212,77400.0
2013-11-22 15:15:00,33.8,33.81,33.78,33.8,95900.0,26.4212,26.429,26.4055,26.4212,95900.0
2013-11-22 15:20:00,33.8,33.86,33.78,33.82,292100.0,26.4212,26.4681,26.4055,26.4368,292100.0
2013-11-22 15:25:00,33.83,33.85,33.82,33.84,103000.0,26.4446,26.4602,26.4368,26.4524,103000.0
2013-11-22 15:30:00,33.84,33.87,33.84,33.87,58300.0,26.4524,26.4759,26.4524,26.4759,58300.0
2013-11-22 15:35:00,33.86,33.88,33.86,33.88,50100.0,26.4681,26.4837,26.4681,26.4837,50100.0
2013-11-22 15:40:00,33.88,33.89,33.85,33.87,120600.0,26.4837,26.4915,26.4602,26.4759,120600.0
2013-11-22 15:45:00,33.87,33.9,33.87,33.87,108800.0,26.4759,26.4993,26.4759,26.4759,108800.0
2013-11-22 15:50:00,33.88,33.88,33.87,33.87,86600.0,26.4837,26.4837,26.4759,26.4759,86600.0
2013-11-22 15:55:00,33.88,33.9,33.86,33.88,306000.0,26.4837,26.4993,26.4681,26.4837,306000.0
2013-11-25 09:30:00,34.09,34.14,33.94,34.02,194000.0,26.6479,26.6869,26.5306,26.5931,194000.0
2013-11-25 09:35:00,34.03,34.07,33.98,34.0,93100.0,26.601,26.6322,26.5619,26.5775,93100.0
2013-11-25 09:40:00,34.01,34.05,33.9,33.98,94400.0,26.5853,26.6166,26.4993,26.5619,94400.0
2013-11-25 09:45:00,33.98,33.98,33.8,33.89,99200.0,26.5619,26.5619,26.4212,26.4915,99200.0
2013-11-25 09:50:00,33.89,33.93,33.88,33.93,58200.0,26.4915,26.5228,26.4837,26.5228,58200.0
2013-11-25 09:55:00,33.93,33.99,33.92,33.98,60600.0,26.5228,26.5697,26.515,26.5619,60600.0
2013-11-25 10:00:00,33.98,33.99,33.91,33.95,98200.0,26.5619,26.5697,26.5072,26.5384,98200.0
2013-11-25 10:05:00,33.94,33.96,33.88,33.89,116500.0,26.5306,26.5462,26.4837,26.4915,116500.0
2013-11-25 10:10:00,33.89,33.92,33.88,33.89,84000.0,26.4915,26.515,26.4837,26.4915,84000.0
2013-11-25 10:15:00,33.89,33.96,33.89,33.94,69000.0,26.4915,26.5462,26.4915,26.5306,69000.0
2013-11-25 10:20:00,33.94,33.96,33.91,33.92,73300.0,26.5306,26.5462,26.5072,26.515,73300.0
2013-11-25 10:25:00,33.92,33.94,33.88,33.94,46000.0,26.515,26.5306,26.4837,26.5306,46000.0
2013-11-25 10:30:00,33.93,33.96,33.89,33.93,94000.0,26.5228,26.5462,26.4915,26.5228,94000.0
2013-11-25 10:35:00,33.93,33.95,33.91,33.91,52800.0,26.5228,26.5384,26.5072,26.5072,52800.0
2013-11-25 10:40:00,33.92,33.92,33.87,33.89,94900.0,26.515,26.515,26.4759,26.4915,94900.0
2013-11-25 10:45:00,33.89,33.91,33.86,33.91,74000.0,26.4915,26.5072,26.4681,26.5072,74000.0
2013-11-25 10:50:00,33.91,33.91,33.87,33.88,153000.0,26.5072,26.5072,26.4759,26.4837,153000.0
2013-11-25 10:55:00,33.87,33.87,33.84,33.84,42300.0,26.4759,26.4759,26.4524,26.4524,42300.0
2013-11-25 11:00:00,33.84,33.88,33.84,33.88,21900.0,26.4524,26.4837,26.4524,26.4837,21900.0
2013-11-25 11:05:00,33.88,33.88,33.82,33.82,65400.0,26.4837,26.4837,26.4368,26.4368,65400.0
2013-11-25 11:10:00,33.82,33.87,33.82,33.87,44500.0,26.4368,26.4759,26.4368,26.4759,44500.0
2013-11-25 11:15:00,33.87,33.92,33.87,33.9,59600.0,26.4759,26.515,26.4759,26.4993,59600.0
2013-11-25 11:20:00,33.91,33.91,33.87,33.87,34800.0,26.5072,26.5072,26.4759,26.4759,34800.0
2013-11-25 11:25:00,33.88,33.88,33.85,33.87,21800.0,26.4837,26.4837,26.4602,26.4759,21800.0
2013-11-25 11:30:00,33.88,33.89,33.86,33.86,36500.0,26.4837,26.4915,26.4681,26.4681,36500.0
2013-11-25 11:35:00,33.86,33.87,33.85,33.85,37100.0,26.4681,26.4759,26.4602,26.4602,37100.0
2013-11-25 11:40:00,33.86,33.86,33.78,33.78,30300.0,26.4681,26.4681,26.4055,26.4055,30300.0
2013-11-25 11:45:00,33.78,33.84,33.78,33.84,38000.0,26.4055,26.4524,26.4055,26.4524,38000.0
2013-11-25 11:50:00,33.84,33.84,33.81,33.82,30000.0,26.4524,26.4524,26.429,26.4368,30000.0
2013-11-25 11:55:00,33.82,33.83,33.81,33.81,30000.0,26.4368,26.4446,26.429,26.429,30000.0
2013-11-25 12:00:00,33.82,33.82,33.81,33.81,11000.0,26.4368,26.4368,26.429,26.429,11000.0
2013-11-25 12:05:00,33.81,33.82,33.78,33.78,32200.0,26.429,26.4368,26.4055,26.4055,32200.0
2013-11-25 12:10:00,33.78,33.79,33.78,33.78,11300.0,26.4055,26.4133,26.4055,26.4055,11300.0
2013-11-25 12:15:00,33.78,33.79,33.78,33.79,15300.0,26.4055,26.4133,26.4055,26.4133,15300.0
2013-11-25 12:20:00,33.79,33.82,33.79,33.82,35400.0,26.4133,26.4368,26.4133,26.4368,35400.0
2013-11-25 12:25:00,33.82,33.83,33.81,33.83,57900.0,26.4368,26.4446,26.429,26.4446,57900.0
2013-11-25 12:30:00,33.83,33.83,33.82,33.83,7400.0,26.4446,26.4446,26.4368,26.4446,7400.0
2013-11-25 12:35:00,33.83,33.83,33.81,33.83,24700.0,26.4446,26.4446,26.429,26.4446,24700.0
2013-11-25 12:40:00,33.83,33.83,33.81,33.81,15800.0,26.4446,26.4446,26.429,26.429,15800.0
2013-11-25 12:45:00,33.81,33.82,33.8,33.8,14600.0,26.429,26.4368,26.4212,26.4212,14600.0
2013-11-25 12:50:00,33.8,33.82,33.78,33.78,25100.0,26.4212,26.4368,26.4055,26.4055,25100.0
2013-11-25 12:55:00,33.78,33.8,33.78,33.8,18500.0,26.4055,26.4212,26.4055,26.4212,18500.0
2013-11-25 13:00:00,33.8,33.81,33.79,33.8,22900.0,26.4212,26.429,26.4133,26.4212,22900.0
2013-11-25 13:05:00,33.81,33.81,33.77,33.78,46500.0,26.429,26.429,26.3977,26.4055,46500.0
2013-11-25 13:10:00,33.78,33.79,33.78,33.79,14400.0,26.4055,26.4133,26.4055,26.4133,14400.0
2013-11-25 13:15:00,33.78,33.79,33.76,33.77,33000.0,26.4055,26.4133,26.3899,26.3977,33000.0
2013-11-25 13:20:00,33.78,33.79,33.77,33.77,33000.0,26.4055,26.4133,26.3977,26.3977,33000.0
2013-11-25 13:25:00,33.77,33.77,33.76,33.77,9500.0,26.3977,26.3977,26.3899,26.3977,9500.0
2013-11-25 13:30:00,33.76,33.77,33.74,33.76,66400.0,26.3899,26.3977,26.3743,26.3899,66400.0
2013-11-25 13:35:00,33.77,33.78,33.74,33.75,57800.0,26.3977,26.4055,26.3743,26.3821,57800.0
2013-11-25 13:40:00,33.74,33.76,33.74,33.74,52400.0,26.3743,26.3899,26.3743,26.3743,52400.0
2013-11-25 13:45:00,33.75,33.77,33.74,33.77,21400.0,26.3821,26.3977,26.3743,26.3977,21400.0
2013-11-25 13:50:00,33.77,33.77,33.76,33.77,29600.0,26.3977,26.3977,26.3899,26.3977,29600.0
2013-11-25 13:55:00,33.76,33.78,33.76,33.78,19800.0,26.3899,26.4055,26.3899,26.4055,19800.0
2013-11-25 14:00:00,33.77,33.8,33.77,33.8,28500.0,26.3977,26.4212,26.3977,26.4212,28500.0
2013-11-25 14:05:00,33.8,33.83,33.79,33.83,33600.0,26.4212,26.4446,26.4133,26.4446,33600.0
2013-11-25 14:10:00,33.83,33.88,33.82,33.85,116700.0,26.4446,26.4837,26.4368,26.4602,116700.0
2013-11-25 14:15:00,33.84,33.85,33.83,33.83,18100.0,26.4524,26.4602,26.4446,26.4446,18100.0
2013-11-25 14:20:00,33.83,33.86,33.81,33.81,55300.0,26.4446,26.4681,26.429,26.429,55300.0
2013-11-25 14:25:00,33.81,33.82,33.8,33.81,15700.0,26.429,26.4368,26.4212,26.429,15700.0
2013-11-25 14:30:00,33.8,33.81,33.78,33.78,38900.0,26.4212,26.429,26.4055,26.4055,38900.0
2013-11-25 14:35:00,33.78,33.79,33.76,33.77,28000.0,26.4055,26.4133,26.3899,26.3977,28000.0
2013-11-25 14:40:00,33.76,33.77,33.74,33.74,39400.0,26.3899,26.3977,26.3743,26.3743,39400.0
2013-11-25 14:45:00,33.74,33.75,33.72,33.72,35300.0,26.3743,26.3821,26.3586,26.3586,35300.0
2013-11-25 14:50:00,33.73,33.77,33.72,33.74,89800.0,26.3664,26.3977,26.3586,26.3743,89800.0
2013-11-25 14:55:00,33.74,33.8,33.74,33.8,72300.0,26.3743,26.4212,26.3743,26.4212,72300.0
2013-11-25 15:00:00,33.79,33.8,33.74,33.75,44300.0,26.4133,26.4212,26.3743,26.3821,44300.0
2013-11-25 15:05:00,33.74,33.75,33.67,33.67,60700.0,26.3743,26.3821,26.3195,26.3195,60700.0
2013-11-25 15:10:00,33.67,33.68,33.64,33.66,98300.0,26.3195,26.3274,26.2961,26.3117,98300.0
2013-11-25 15:15:00,33.66,33.69,33.66,33.68,59800.0,26.3117,26.3352,26.3117,26.3274,59800.0
2013-11-25 15:20:00,33.68,33.69,33.65,33.66,61700.0,26.3274,26.3352,26.3039,26.3117,61700.0
2013-11-25 15:25:00,33.66,33.69,33.65,33.69,55200.0,26.3117,26.3352,26.3039,26.3352,55200.0
2013-11-25 15:30:00,33.69,33.69,33.61,33.62,92400.0,26.3352,26.3352,26.2726,26.2805,92400.0
2013-11-25 15:35:00,33.63,33.67,33.62,33.67,105800.0,26.2883,26.3195,26.2805,26.3195,105800.0
2013-11-25 15:40:00,33.66,33.67,33.62,33.63,94200.0,26.3117,26.3195,26.2805,26.2883,94200.0
2013-11-25 15:45:00,33.62,33.64,33.61,33.61,183100.0,26.2805,26.2961,26.2726,26.2726,183100.0
2013-11-25 15:50:00,33.61,33.62,33.57,33.57,297300.0,26.2726,26.2805,26.2414,26.2414,297300.0
2013-11-25 15:55:00,33.58,33.62,33.54,33.62,546800.0,26.2492,26.2805,26.2179,26.2805,546800.0
2013-11-26 09:30:00,33.68,33.89,33.6,33.87,167000.0,26.3274,26.4915,26.2648,26.4759,167000.0
2013-11-26 09:35:00,33.87,33.89,33.82,33.86,111400.0,26.4759,26.4915,26.4368,26.4681,111400.0
2013-11-26 09:40:00,33.85,33.92,33.85,33.92,53300.0,26.4602,26.515,26.4602,26.515,53300.0
2013-11-26 09:45:00,33.92,33.98,33.9,33.97,129900.0,26.515,26.5619,26.4993,26.5541,129900.0
2013-11-26 09:50:00,33.97,34.06,33.96,34.02,74500.0,26.5541,26.6244,26.5462,26.5931,74500.0
2013-11-26 09:55:00,34.03,34.08,34.02,34.06,117100.0,26.601,26.64,26.5931,26.6244,117100.0
2013-11-26 10:00:00,34.05,34.09,34.05,34.09,69700.0,26.6166,26.6479,26.6166,26.6479,69700.0
2013-11-26 10:05:00,34.1,34.11,34.09,34.09,78000.0,26.6557,26.6635,26.6479,26.6479,78000.0
2013-11-26 10:10:00,34.1,34.15,34.07,34.11,146100.0,26.6557,26.6948,26.6322,26.6635,146100.0
2013-11-26 10:15:00,34.11,34.15,34.03,34.04,139400.0,26.6635,26.6948,26.601,26.6088,139400.0
2013-11-26 10:20:00,34.05,34.08,34.04,34.05,29000.0,26.6166,26.64,26.6088,26.6166,29000.0
2013-11-26 10:25:00,34.05,34.09,34.04,34.05,39900.0,26.6166,26.6479,26.6088,26.6166,39900.0
2013-11-26 10:30:00,34.05,34.07,34.05,34.05,59100.0,26.6166,26.6322,26.6166,26.6166,59100.0
2013-11-26 10:35:00,34.06,34.06,34.0,34.01,59000.0,26.6244,26.6244,26.5775,26.5853,59000.0
2013-11-26 10:40:00,34.01,34.05,33.97,33.98,100300.0,26.5853,26.6166,26.5541,26.5619,100300.0
2013-11-26 10:45:00,33.98,34.0,33.97,33.99,38100.0,26.5619,26.5775,26.5541,26.5697,38100.0
2013-11-26 10:50:00,34.0,34.0,33.97,33.98,37100.0,26.5775,26.5775,26.5541,26.5619,37100.0
2013-11-26 10:55:00,33.98,33.98,33.95,33.97,91700.0,26.5619,26.5619,26.5384,26.5541,91700.0
2013-11-26 11:00:00,33.97,33.99,33.95,33.95,54700.0,26.5541,26.5697,26.5384,26.5384,54700.0
2013-11-26 11:05:00,33.95,33.98,33.95,33.98,28000.0,26.5384,26.5619,26.5384,26.5619,28000.0
2013-11-26 11:10:00,33.98,34.01,33.97,33.98,82200.0,26.5619,26.5853,26.5541,26.5619,82200.0
2013-11-26 11:15:00,33.97,33.97,33.92,33.92,27100.0,26.5541,26.5541,26.515,26.515,27100.0
2013-11-26 11:20:00,33.92,33.93,33.88,33.88,29600.0,26.515,26.5228,26.4837,26.4837,29600.0
2013-11-26 11:25:00,33.88,33.89,33.84,33.84,50200.0,26.4837,26.4915,26.4524,26.4524,50200.0
2013-11-26 11:30:00,33.83,33.88,33.82,33.83,41300.0,26.4446,26.4837,26.4368,26.4446,41300.0
2013-11-26 11:35:00,33.83,33.85,33.8,33.85,38800.0,26.4446,26.4602,26.4212,26.4602,38800.0
2013-11-26 11:40:00,33.86,33.88,33.79,33.79,131500.0,26.4681,26.4837,26.4133,26.4133,131500.0
2013-11-26 11:45:00,33.79,33.84,33.77,33.82,194600.0,26.4133,26.4524,26.3977,26.4368,194600.0
2013-11-26 11:50:00,33.83,33.85,33.81,33.82,17700.0,26.4446,26.4602,26.429,26.4368,17700.0
2013-11-26 11:55:00,33.82,33.83,33.81,33.82,21100.0,26.4368,26.4446,26.429,26.4368,21100.0
2013-11-26 12:00:00,33.83,33.87,33.83,33.86,16600.0,26.4446,26.4759,26.4446,26.4681,16600.0
2013-11-26 12:05:00,33.85,33.91,33.85,33.89,23300.0,26.4602,26.5072,26.4602,26.4915,23300.0
2013-11-26 12:10:00,33.9,33.95,33.89,33.95,50800.0,26.4993,26.5384,26.4915,26.5384,50800.0
2013-11-26 12:15:00,33.95,33.98,33.95,33.97,26300.0,26.5384,26.5619,26.5384,26.5541,26300.0
2013-11-26 12:20:00,33.97,34.01,33.96,33.99,36400.0,26.5541,26.5853,26.5462,26.5697,36400.0
2013-11-26 12:25:00,33.98,34.0,33.98,34.0,40400.0,26.5619,26.5775,26.5619,26.5775,40400.0
2013-11-26 12:30:00,34.0,34.03,33.98,33.98,95000.0,26.5775,26.601,26.5619,26.5619,95000.0
2013-11-26 12:35:00,33.99,33.99,33.95,33.95,10000.0,26.5697,26.5697,26.5384,26.5384,10000.0
2013-11-26 12:40:00,33.96,34.0,33.95,33.96,56100.0,26.5462,26.5775,26.5384,26.5462,56100.0
2013-11-26 12:45:00,33.95,33.98,33.95,33.98,9900.0,26.5384,26.5619,26.5384,26.5619,9900.0
2013-11-26 12:50:00,33.98,33.98,33.93,33.93,16700.0,26.5619,26.5619,26.5228,26.5228,16700.0
2013-11-26 12:55:00,33.93,33.94,33.92,33.93,14500.0,26.5228,26.5306,26.515,26.5228,14500.0
2013-11-26 13:00:00,33.94,33.94,33.93,33.93,12700.0,26.5306,26.5306,26.5228,26.5228,12700.0
2013-11-26 13:05:00,33.93,33.95,33.92,33.92,17600.0,26.5228,26.5384,26.515,26.515,17600.0
2013-11-26 13:10:00,33.93,33.97,33.92,33.97,63600.0,26.5228,26.5541,26.515,26.5541,63600.0
2013-11-26 13:15:00,33.96,33.97,33.95,33.95,9000.0,26.5462,26.5541,26.5384,26.5384,9000.0
2013-11-26 13:20:00,33.96,33.96,33.94,33.94,18900.0,26.5462,26.5462,26.5306,26.5306,18900.0
2013-11-26 13:25:00,33.94,33.95,33.94,33.95,14900.0,26.5306,26.5384,26.5306,26.5384,14900.0
2013-11-26 13:30:00,33.95,33.97,33.94,33.97,25400.0,26.5384,26.5541,26.5306,26.5541,25400.0
2013-11-26 13:35:00,33.96,33.99,33.96,33.99,18700.0,26.5462,26.5697,26.5462,26.5697,18700.0
2013-11-26 13:40:00,33.99,34.05,33.98,34.04,114400.0,26.5697,26.6166,26.5619,26.6088,114400.0
2013-11-26 13:45:00,34.04,34.11,34.04,34.11,51300.0,26.6088,26.6635,26.6088,26.6635,51300.0
2013-11-26 13:50:00,34.11,34.11,34.1,34.11,26500.0,26.6635,26.6635,26.6557,26.6635,26500.0
2013-11-26 13:55:00,34.11,34.13,34.09,34.13,123600.0,26.6635,26.6791,26.6479,26.6791,123600.0
2013-11-26 14:00:00,34.13,34.19,34.12,34.15,129500.0,26.6791,26.726,26.6713,26.6948,129500.0
2013-11-26 14:05:00,34.16,34.2,34.13,34.19,86800.0,26.7026,26.7338,26.6791,26.726,86800.0
2013-11-26 14:10:00,34.19,34.19,34.16,34.17,83300.0,26.726,26.726,26.7026,26.7104,83300.0
2013-11-26 14:15:00,34.16,34.17,34.14,34.17,96900.0,26.7026,26.7104,26.6869,26.7104,96900.0
2013-11-26 14:20:00,34.17,34.17,34.16,34.16,31500.0,26.7104,26.7104,26.7026,26.7026,31500.0
2013-11-26 14:25:00,34.16,34.18,34.15,34.18,63600.0,26.7026,26.7182,26.6948,26.7182,63600.0
2013-11-26 14:30:00,34.18,34.19,34.17,34.17,43600.0,26.7182,26.726,26.7104,26.7104,43600.0
2013-11-26 14:35:00,34.17,34.17,34.11,34.11,34500.0,26.7104,26.7104,26.6635,26.6635,34500.0
2013-11-26 14:40:00,34.11,34.12,34.08,34.08,29800.0,26.6635,26.6713,26.64,26.64,29800.0
2013-11-26 14:45:00,34.08,34.11,34.08,34.11,49300.0,26.64,26.6635,26.64,26.6635,49300.0
2013-11-26 14:50:00,34.11,34.14,34.1,34.14,38900.0,26.6635,26.6869,26.6557,26.6869,38900.0
2013-11-26 14:55:00,34.14,34.14,34.1,34.1,35400.0,26.6869,26.6869,26.6557,26.6557,35400.0
2013-11-26 15:00:00,34.1,34.11,34.08,34.11,75100.0,26.6557,26.6635,26.64,26.6635,75100.0
2013-11-26 15:05:00,34.11,34.11,34.1,34.1,36100.0,26.6635,26.6635,26.6557,26.6557,36100.0
2013-11-26 15:10:00,34.1,34.12,34.08,34.08,126300.0,26.6557,26.6713,26.64,26.64,126300.0
2013-11-26 15:15:00,34.08,34.09,34.04,34.05,44100.0,26.64,26.6479,26.6088,26.6166,44100.0
2013-11-26 15:20:00,34.05,34.07,34.04,34.05,87000.0,26.6166,26.6322,26.6088,26.6166,87000.0
2013-11-26 15:25:00,34.05,34.06,34.03,34.04,40000.0,26.6166,26.6244,26.601,26.6088,40000.0
2013-11-26 15:30:00,34.03,34.06,34.03,34.06,77400.0,26.601,26.6244,26.601,26.6244,77400.0
2013-11-26 15:35:00,34.05,34.06,34.02,34.02,96000.0,26.6166,26.6244,26.5931,26.5931,96000.0
2013-11-26 15:40:00,34.03,34.03,34.0,34.02,146600.0,26.601,26.601,26.5775,26.5931,146600.0
2013-11-26 15:45:00,34.01,34.01,33.95,33.95,216600.0,26.5853,26.5853,26.5384,26.5384,216600.0
2013-11-26 15:50:00,33.95,33.95,33.86,33.93,824900.0,26.5384,26.5384,26.4681,26.5228,824900.0
2013-11-26 15:55:00,33.93,33.93,33.88,33.9,512200.0,26.5228,26.5228,26.4837,26.4993,512200.0
2013-11-27 09:30:00,33.8,33.8,33.5,33.61,225500.0,26.4212,26.4212,26.1867,26.2726,225500.0
2013-11-27 09:35:00,33.62,33.71,33.6,33.7,134900.0,26.2805,26.3508,26.2648,26.343,134900.0
2013-11-27 09:40:00,33.7,33.79,33.69,33.73,53700.0,26.343,26.4133,26.3352,26.3664,53700.0
2013-11-27 09:45:00,33.74,33.83,33.74,33.82,92800.0,26.3743,26.4446,26.3743,26.4368,92800.0
2013-11-27 09:50:00,33.82,33.84,33.75,33.79,62300.0,26.4368,26.4524,26.3821,26.4133,62300.0
2013-11-27 09:55:00,33.79,33.82,33.77,33.77,44100.0,26.4133,26.4368,26.3977,26.3977,44100.0
2013-11-27 10:00:00,33.78,33.85,33.77,33.8,50000.0,26.4055,26.4602,26.3977,26.4212,50000.0
2013-11-27 10:05:00,33.8,33.83,33.79,33.82,34600.0,26.4212,26.4446,26.4133,26.4368,34600.0
2013-11-27 10:10:00,33.83,33.84,33.79,33.79,88000.0,26.4446,26.4524,26.4133,26.4133,88000.0
2013-11-27 10:15:00,33.79,33.8,33.78,33.78,23000.0,26.4133,26.4212,26.4055,26.4055,23000.0
2013-11-27 10:20:00,33.78,33.78,33.72,33.76,41300.0,26.4055,26.4055,26.3586,26.3899,41300.0
2013-11-27 10:25:00,33.76,33.81,33.76,33.78,26600.0,26.3899,26.429,26.3899,26.4055,26600.0
2013-11-27 10:30:00,33.78,33.85,33.78,33.84,35800.0,26.4055,26.4602,26.4055,26.4524,35800.0
2013-11-27 10:35:00,33.84,33.88,33.84,33.86,49200.0,26.4524,26.4837,26.4524,26.4681,49200.0
2013-11-27 10:40:00,33.85,33.88,33.83,33.83,44200.0,26.4602,26.4837,26.4446,26.4446,44200.0
2013-11-27 10:45:00,33.83,33.83,33.8,33.82,19500.0,26.4446,26.4446,26.4212,26.4368,19500.0
2013-11-27 10:50:00,33.81,33.84,33.8,33.84,34200.0,26.429,26.4524,26.4212,26.4524,34200.0
2013-11-27 10:55:00,33.84,33.84,33.81,33.82,30500.0,26.4524,26.4524,26.429,26.4368,30500.0
2013-11-27 11:00:00,33.83,33.84,33.8,33.8,49100.0,26.4446,26.4524,26.4212,26.4212,49100.0
2013-11-27 11:05:00,33.8,33.81,33.78,33.79,32100.0,26.4212,26.429,26.4055,26.4133,32100.0
2013-11-27 11:10:00,33.8,33.82,33.79,33.82,69500.0,26.4212,26.4368,26.4133,26.4368,69500.0
2013-11-27 11:15:00,33.82,33.85,33.81,33.85,49300.0,26.4368,26.4602,26.429,26.4602,49300.0
2013-11-27 11:20:00,33.85,33.89,33.84,33.89,18900.0,26.4602,26.4915,26.4524,26.4915,18900.0
2013-11-27 11:25:00,33.9,33.92,33.87,33.88,84200.0,26.4993,26.515,26.4759,26.4837,84200.0
2013-11-27 11:30:00,33.88,33.88,33.85,33.86,29400.0,26.4837,26.4837,26.4602,26.4681,29400.0
2013-11-27 11:35:00,33.85,33.86,33.84,33.84,19800.0,26.4602,26.4681,26.4524,26.4524,19800.0
2013-11-27 11:40:00,33.84,33.86,33.83,33.86,31700.0,26.4524,26.4681,26.4446,26.4681,31700.0
2013-11-27 11:45:00,33.86,33.87,33.83,33.83,38500.0,26.4681,26.4759,26.4446,26.4446,38500.0
2013-11-27 11:50:00,33.83,33.85,33.8,33.82,51300.0,26.4446,26.4602,26.4212,26.4368,51300.0
2013-11-27 11:55:00,33.82,33.85,33.82,33.84,22800.0,26.4368,26.4602,26.4368,26.4524,22800.0
2013-11-27 12:00:00,33.84,33.84,33.78,33.78,58200.0,26.4524,26.4524,26.4055,26.4055,58200.0
2013-11-27 12:05:00,33.78,33.79,33.75,33.75,22200.0,26.4055,26.4133,26.3821,26.3821,22200.0
2013-11-27 12:10:00,33.75,33.79,33.74,33.79,43500.0,26.3821,26.4133,26.3743,26.4133,43500.0
2013-11-27 12:15:00,33.79,33.79,33.75,33.75,28400.0,26.4133,26.4133,26.3821,26.3821,28400.0
2013-11-27 12:20:00,33.75,33.78,33.74,33.74,33700.0,26.3821,26.4055,26.3743,26.3743,33700.0
2013-11-27 12:25:00,33.74,33.77,33.74,33.76,18000.0,26.3743,26.3977,26.3743,26.3899,18000.0
2013-11-27 12:30:00,33.77,33.77,33.76,33.76,14100.0,26.3977,26.3977,26.3899,26.3899,14100.0
2013-11-27 12:35:00,33.76,33.78,33.76,33.76,36400.0,26.3899,26.4055,26.3899,26.3899,36400.0
2013-11-27 12:40:00,33.76,33.78,33.76,33.78,24800.0,26.3899,26.4055,26.3899,26.4055,24800.0
2013-11-27 12:45:00,33.78,33.78,33.73,33.73,34600.0,26.4055,26.4055,26.3664,26.3664,34600.0
2013-11-27 12:50:00,33.73,33.76,33.7,33.76,82400.0,26.3664,26.3899,26.343,26.3899,82400.0
2013-11-27 12:55:00,33.76,33.78,33.73,33.73,216000.0,26.3899,26.4055,26.3664,26.3664,216000.0
2013-11-27 13:00:00,33.73,33.76,33.71,33.72,206800.0,26.3664,26.3899,26.3508,26.3586,206800.0
2013-11-27 13:05:00,33.72,33.78,33.72,33.77,199400.0,26.3586,26.4055,26.3586,26.3977,199400.0
2013-11-27 13:10:00,33.77,33.79,33.75,33.78,42600.0,26.3977,26.4133,26.3821,26.4055,42600.0
2013-11-27 13:15:00,33.78,33.8,33.75,33.75,201700.0,26.4055,26.4212,26.3821,26.3821,201700.0
2013-11-27 13:20:00,33.75,33.8,33.74,33.79,232300.0,26.3821,26.4212,26.3743,26.4133,232300.0
2013-11-27 13:25:00,33.8,33.83,33.79,33.83,148600.0,26.4212,26.4446,26.4133,26.4446,148600.0
2013-11-27 13:30:00,33.83,33.89,33.83,33.85,236000.0,26.4446,26.4915,26.4446,26.4602,236000.0
2013-11-27 13:35:00,33.85,33.91,33.84,33.9,104400.0,26.4602,26.5072,26.4524,26.4993,104400.0
2013-11-27 13:40:00,33.9,33.92,33.89,33.9,31800.0,26.4993,26.515,26.4915,26.4993,31800.0
2013-11-27 13:45:00,33.9,33.91,33.89,33.9,16800.0,26.4993,26.5072,26.4915,26.4993,16800.0
2013-11-27 13:50:00,33.9,33.92,33.9,33.92,14000.0,26.4993,26.515,26.4993,26.515,14000.0
2013-11-27 13:55:00,33.92,33.92,33.9,33.9,12200.0,26.515,26.515,26.4993,26.4993,12200.0
2013-11-27 14:00:00,33.91,33.91,33.88,33.88,19200.0,26.5072,26.5072,26.4837,26.4837,19200.0
2013-11-27 14:05:00,33.88,33.91,33.88,33.91,82700.0,26.4837,26.5072,26.4837,26.5072,82700.0
2013-11-27 14:10:00,33.91,33.94,33.9,33.92,163100.0,26.5072,26.5306,26.4993,26.515,163100.0
2013-11-27 14:15:00,33.91,33.92,33.88,33.89,79200.0,26.5072,26.515,26.4837,26.4915,79200.0
2013-11-27 14:20:00,33.89,33.89,33.87,33.87,20300.0,26.4915,26.4915,26.4759,26.4759,20300.0
2013-11-27 14:25:00,33.87,33.88,33.87,33.88,6700.0,26.4759,26.4837,26.4759,26.4837,6700.0
2013-11-27 14:30:00,33.87,33.88,33.84,33.84,177500.0,26.4759,26.4837,26.4524,26.4524,177500.0
2013-11-27 14:35:00,33.84,33.85,33.84,33.84,4600.0,26.4524,26.4602,26.4524,26.4524,4600.0
2013-11-27 14:40:00,33.85,33.89,33.84,33.89,26000.0,26.4602,26.4915,26.4524,26.4915,26000.0
2013-11-27 14:45:00,33.89,33.94,33.89,33.94,33200.0,26.4915,26.5306,26.4915,26.5306,33200.0
2013-11-27 14:50:00,33.94,33.94,33.93,33.93,45800.0,26.5306,26.5306,26.5228,26.5228,45800.0
2013-11-27 14:55:00,33.93,33.95,33.93,33.94,31300.0,26.5228,26.5384,26.5228,26.5306,31300.0
2013-11-27 15:00:00,33.95,33.96,33.94,33.95,41400.0,26.5384,26.5462,26.5306,26.5384,41400.0
2013-11-27 15:05:00,33.95,33.98,33.94,33.98,20900.0,26.5384,26.5619,26.5306,26.5619,20900.0
2013-11-27 15:10:00,33.97,33.99,33.96,33.98,43500.0,26.5541,26.5697,26.5462,26.5619,43500.0
2013-11-27 15:15:00,33.98,33.99,33.95,33.95,32200.0,26.5619,26.5697,26.5384,26.5384,32200.0
2013-11-27 15:20:00,33.95,33.97,33.95,33.97,15300.0,26.5384,26.5541,26.5384,26.5541,15300.0
2013-11-27 15:25:00,33.97,33.99,33.96,33.98,23400.0,26.5541,26.5697,26.5462,26.5619,23400.0
2013-11-27 15:30:00,33.99,33.99,33.97,33.97,71300.0,26.5697,26.5697,26.5541,26.5541,71300.0
2013-11-27 15:35:00,33.97,33.98,33.96,33.98,30700.0,26.5541,26.5619,26.5462,26.5619,30700.0
2013-11-27 15:40:00,33.98,34.02,33.98,34.0,67100.0,26.5619,26.5931,26.5619,26.5775,67100.0
2013-11-27 15:45:00,34.01,34.02,34.0,34.0,71300.0,26.5853,26.5931,26.5775,26.5775,71300.0
2013-11-27 15:50:00,34.0,34.01,33.96,34.0,177200.0,26.5775,26.5853,26.5462,26.5775,177200.0
2013-11-27 15:55:00,34.0,34.04,33.98,33.98,367600.0,26.5775,26.6088,26.5619,26.5619,367600.0
2013-11-29 09:30:00,33.73,33.94,33.14,33.77,281200.0,26.3664,26.5306,25.9052,26.3977,281200.0
2013-11-29 09:35:00,33.77,33.9,33.73,33.89,222100.0,26.3977,26.4993,26.3664,26.4915,222100.0
2013-11-29 09:40:00,33.9,33.96,33.81,33.96,95700.0,26.4993,26.5462,26.429,26.5462,95700.0
2013-11-29 09:45:00,33.96,33.98,33.86,33.86,153500.0,26.5462,26.5619,26.4681,26.4681,153500.0
2013-11-29 09:50:00,33.86,33.87,33.77,33.77,85300.0,26.4681,26.4759,26.3977,26.3977,85300.0
2013-11-29 09:55:00,33.77,33.86,33.74,33.86,117000.0,26.3977,26.4681,26.3743,26.4681,117000.0
2013-11-29 10:00:00,33.86,33.86,33.79,33.81,96400.0,26.4681,26.4681,26.4133,26.429,96400.0
2013-11-29 10:05:00,33.8,33.84,33.76,33.77,98300.0,26.4212,26.4524,26.3899,26.3977,98300.0
2013-11-29 10:10:00,33.77,33.89,33.77,33.86,100800.0,26.3977,26.4915,26.3977,26.4681,100800.0
2013-11-29 10:15:00,33.86,33.87,33.84,33.85,32300.0,26.4681,26.4759,26.4524,26.4602,32300.0
2013-11-29 10:20:00,33.86,33.86,33.77,33.78,62300.0,26.4681,26.4681,26.3977,26.4055,62300.0
2013-11-29 10:25:00,33.78,33.8,33.74,33.78,59900.0,26.4055,26.4212,26.3743,26.4055,59900.0
2013-11-29 10:30:00,33.79,33.82,33.78,33.82,40700.0,26.4133,26.4368,26.4055,26.4368,40700.0
2013-11-29 10:35:00,33.82,33.82,33.73,33.74,49900.0,26.4368,26.4368,26.3664,26.3743,49900.0
2013-11-29 10:40:00,33.75,33.77,33.74,33.76,26000.0,26.3821,26.3977,26.3743,26.3899,26000.0
2013-11-29 10:45:00,33.77,33.77,33.68,33.69,42200.0,26.3977,26.3977,26.3274,26.3352,42200.0
2013-11-29 10:50:00,33.68,33.69,33.68,33.69,38500.0,26.3274,26.3352,26.3274,26.3352,38500.0
2013-11-29 10:55:00,33.68,33.71,33.65,33.7,105000.0,26.3274,26.3508,26.3039,26.343,105000.0
2013-11-29 11:00:00,33.7,33.73,33.7,33.73,33500.0,26.343,26.3664,26.343,26.3664,33500.0
2013-11-29 11:05:00,33.73,33.75,33.7,33.73,51400.0,26.3664,26.3821,26.343,26.3664,51400.0
2013-11-29 11:10:00,33.73,33.73,33.68,33.69,33700.0,26.3664,26.3664,26.3274,26.3352,33700.0
2013-11-29 11:15:00,33.7,33.71,33.68,33.68,31600.0,26.343,26.3508,26.3274,26.3274,31600.0
2013-11-29 11:20:00,33.69,33.72,33.68,33.69,41100.0,26.3352,26.3586,26.3274,26.3352,41100.0
2013-11-29 11:25:00,33.69,33.71,33.63,33.64,62800.0,26.3352,26.3508,26.2883,26.2961,62800.0
2013-11-29 11:30:00,33.65,33.69,33.64,33.67,51800.0,26.3039,26.3352,26.2961,26.3195,51800.0
2013-11-29 11:35:00,33.67,33.69,33.66,33.67,33600.0,26.3195,26.3352,26.3117,26.3195,33600.0
2013-11-29 11:40:00,33.67,33.69,33.64,33.64,48200.0,26.3195,26.3352,26.2961,26.2961,48200.0
2013-11-29 11:45:00,33.64,33.65,33.6,33.6,82700.0,26.2961,26.3039,26.2648,26.2648,82700.0
2013-11-29 11:50:00,33.61,33.68,33.59,33.68,93100.0,26.2726,26.3274,26.257,26.3274,93100.0
2013-11-29 11:55:00,33.68,33.69,33.62,33.62,46200.0,26.3274,26.3352,26.2805,26.2805,46200.0
2013-11-29 12:00:00,33.61,33.63,33.57,33.58,93700.0,26.2726,26.2883,26.2414,26.2492,93700.0
2013-11-29 12:05:00,33.58,33.59,33.55,33.58,53400.0,26.2492,26.257,26.2257,26.2492,53400.0
2013-11-29 12:10:00,33.58,33.61,33.57,33.61,27800.0,26.2492,26.2726,26.2414,26.2726,27800.0
2013-11-29 12:15:00,33.61,33.64,33.61,33.62,43000.0,26.2726,26.2961,26.2726,26.2805,43000.0
2013-11-29 12:20:00,33.62,33.62,33.61,33.62,31700.0,26.2805,26.2805,26.2726,26.2805,31700.0
2013-11-29 12:25:00,33.62,33.67,33.62,33.66,38000.0,26.2805,26.3195,26.2805,26.3117,38000.0
2013-11-29 12:30:00,33.67,33.68,33.66,33.68,61800.0,26.3195,26.3274,26.3117,26.3274,61800.0
2013-11-29 12:35:00,33.68,33.68,33.6,33.62,72300.0,26.3274,26.3274,26.2648,26.2805,72300.0
2013-11-29 12:40:00,33.62,33.62,33.56,33.56,63400.0,26.2805,26.2805,26.2336,26.2336,63400.0
2013-11-29 12:45:00,33.57,33.59,33.47,33.5,126700.0,26.2414,26.257,26.1632,26.1867,126700.0
2013-11-29 12:50:00,33.49,33.53,33.44,33.53,178700.0,26.1788,26.2101,26.1398,26.2101,178700.0
2013-11-29 12:55:00,33.52,33.6,33.5,33.54,285200.0,26.2023,26.2648,26.1867,26.2179,285200.0
2013-12-02 09:30:00,33.56,33.6,33.46,33.47,212800.0,26.2336,26.2648,26.1554,26.1632,212800.0
2013-12-02 09:35:00,33.47,33.49,33.38,33.38,117500.0,26.1632,26.1788,26.0929,26.0929,117500.0
2013-12-02 09:40:00,33.38,33.38,33.27,33.28,68700.0,26.0929,26.0929,26.0069,26.0147,68700.0
2013-12-02 09:45:00,33.28,33.36,33.27,33.33,54000.0,26.0147,26.0772,26.0069,26.0538,54000.0
2013-12-02 09:50:00,33.33,33.34,33.28,33.29,62200.0,26.0538,26.0616,26.0147,26.0225,62200.0
2013-12-02 09:55:00,33.29,33.29,33.22,33.28,50500.0,26.0225,26.0225,25.9678,26.0147,50500.0
2013-12-02 10:00:00,33.28,33.33,33.25,33.33,61100.0,26.0147,26.0538,25.9912,26.0538,61100.0
2013-12-02 10:05:00,33.33,33.35,33.29,33.3,67100.0,26.0538,26.0694,26.0225,26.0303,67100.0
2013-12-02 10:10:00,33.3,33.33,33.26,33.27,83500.0,26.0303,26.0538,25.9991,26.0069,83500.0
2013-12-02 10:15:00,33.28,33.33,33.28,33.3,51800.0,26.0147,26.0538,26.0147,26.0303,51800.0
2013-12-02 10:20:00,33.3,33.34,33.3,33.31,54700.0,26.0303,26.0616,26.0303,26.0381,54700.0
2013-12-02 10:25:00,33.31,33.32,33.3,33.3,21000.0,26.0381,26.046,26.0303,26.0303,21000.0
2013-12-02 10:30:00,33.3,33.36,33.3,33.36,91200.0,26.0303,26.0772,26.0303,26.0772,91200.0
2013-12-02 10:35:00,33.36,33.39,33.35,33.38,57000.0,26.0772,26.1007,26.0694,26.0929,57000.0
2013-12-02 10:40:00,33.39,33.4,33.37,33.39,63900.0,26.1007,26.1085,26.085,26.1007,63900.0
2013-12-02 10:45:00,33.38,33.38,33.33,33.38,54400.0,26.0929,26.0929,26.0538,26.0929,54400.0
2013-12-02 10:50:00,33.37,33.4,33.37,33.4,31100.0,26.085,26.1085,26.085,26.1085,31100.0
2013-12-02 10:55:00,33.4,33.41,33.36,33.36,43300.0,26.1085,26.1163,26.0772,26.0772,43300.0
2013-12-02 11:00:00,33.37,33.44,33.37,33.42,67000.0,26.085,26.1398,26.085,26.1241,67000.0
2013-12-02 11:05:00,33.42,33.45,33.42,33.42,60100.0,26.1241,26.1476,26.1241,26.1241,60100.0
2013-12-02 11:10:00,33.41,33.41,33.38,33.38,36900.0,26.1163,26.1163,26.0929,26.0929,36900.0
2013-12-02 11:15:00,33.38,33.39,33.35,33.38,43000.0,26.0929,26.1007,26.0694,26.0929,43000.0
2013-12-02 11:20:00,33.37,33.38,33.35,33.38,29100.0,26.085,26.0929,26.0694,26.0929,29100.0
2013-12-02 11:25:00,33.38,33.42,33.38,33.41,39900.0,26.0929,26.1241,26.0929,26.1163,39900.0
2013-12-02 11:30:00,33.42,33.44,33.36,33.36,53800.0,26.1241,26.1398,26.0772,26.0772,53800.0
2013-12-02 11:35:00,33.36,33.41,33.36,33.4,44700.0,26.0772,26.1163,26.0772,26.1085,44700.0
2013-12-02 11:40:00,33.41,33.41,33.39,33.4,27900.0,26.1163,26.1163,26.1007,26.1085,27900.0
2013-12-02 11:45:00,33.41,33.44,33.4,33.44,38400.0,26.1163,26.1398,26.1085,26.1398,38400.0
2013-12-02 11:50:00,33.43,33.47,33.43,33.46,26000.0,26.1319,26.1632,26.1319,26.1554,26000.0
2013-12-02 11:55:00,33.45,33.48,33.45,33.46,38500.0,26.1476,26.171,26.1476,26.1554,38500.0
2013-12-02 12:00:00,33.46,33.46,33.4,33.4,55000.0,26.1554,26.1554,26.1085,26.1085,55000.0
2013-12-02 12:05:00,33.41,33.42,33.39,33.41,58800.0,26.1163,26.1241,26.1007,26.1163,58800.0
2013-12-02 12:10:00,33.42,33.42,33.4,33.41,19700.0,26.1241,26.1241,26.1085,26.1163,19700.0
2013-12-02 12:15:00,33.41,33.47,33.41,33.47,22000.0,26.1163,26.1632,26.1163,26.1632,22000.0
2013-12-02 12:20:00,33.47,33.5,33.46,33.48,47300.0,26.1632,26.1867,26.1554,26.171,47300.0
2013-12-02 12:25:00,33.49,33.5,33.48,33.49,21500.0,26.1788,26.1867,26.171,26.1788,21500.0
2013-12-02 12:30:00,33.48,33.49,33.47,33.48,21700.0,26.171,26.1788,26.1632,26.171,21700.0
2013-12-02 12:35:00,33.48,33.49,33.48,33.48,14700.0,26.171,26.1788,26.171,26.171,14700.0
2013-12-02 12:40:00,33.48,33.51,33.47,33.51,46000.0,26.171,26.1945,26.1632,26.1945,46000.0
2013-12-02 12:45:00,33.51,33.56,33.51,33.56,40800.0,26.1945,26.2336,26.1945,26.2336,40800.0
2013-12-02 12:50:00,33.55,33.56,33.54,33.54,23200.0,26.2257,26.2336,26.2179,26.2179,23200.0
2013-12-02 12:55:00,33.53,33.54,33.49,33.5,14600.0,26.2101,26.2179,26.1788,26.1867,14600.0
2013-12-02 13:00:00,33.5,33.52,33.49,33.51,41600.0,26.1867,26.2023,26.1788,26.1945,41600.0
2013-12-02 13:05:00,33.52,33.53,33.51,33.52,15500.0,26.2023,26.2101,26.1945,26.2023,15500.0
2013-12-02 13:10:00,33.52,33.53,33.51,33.51,15000.0,26.2023,26.2101,26.1945,26.1945,15000.0
2013-12-02 13:15:00,33.52,33.55,33.5,33.52,229600.0,26.2023,26.2257,26.1867,26.2023,229600.0
2013-12-02 13:20:00,33.52,33.66,33.51,33.66,267200.0,26.2023,26.3117,26.1945,26.3117,267200.0
2013-12-02 13:25:00,33.65,33.66,33.62,33.62,50200.0,26.3039,26.3117,26.2805,26.2805,50200.0
2013-12-02 13:30:00,33.62,33.63,33.61,33.61,18100.0,26.2805,26.2883,26.2726,26.2726,18100.0
2013-12-02 13:35:00,33.62,33.62,33.59,33.62,69600.0,26.2805,26.2805,26.257,26.2805,69600.0
2013-12-02 13:40:00,33.61,33.62,33.6,33.6,30000.0,26.2726,26.2805,26.2648,26.2648,30000.0
2013-12-02 13:45:00,33.6,33.61,33.59,33.59,25500.0,26.2648,26.2726,26.257,26.257,25500.0
2013-12-02 13:50:00,33.58,33.63,33.58,33.63,35200.0,26.2492,26.2883,26.2492,26.2883,35200.0
2013-12-02 13:55:00,33.63,33.63,33.6,33.61,32700.0,26.2883,26.2883,26.2648,26.2726,32700.0
2013-12-02 14:00:00,33.62,33.62,33.58,33.58,26600.0,26.2805,26.2805,26.2492,26.2492,26600.0
2013-12-02 14:05:00,33.59,33.6,33.56,33.57,50600.0,26.257,26.2648,26.2336,26.2414,50600.0
2013-12-02 14:10:00,33.57,33.6,33.57,33.59,22200.0,26.2414,26.2648,26.2414,26.257,22200.0
2013-12-02 14:15:00,33.59,33.59,33.54,33.57,36400.0,26.257,26.257,26.2179,26.2414,36400.0
2013-12-02 14:20:00,33.57,33.58,33.55,33.57,21000.0,26.2414,26.2492,26.2257,26.2414,21000.0
2013-12-02 14:25:00,33.57,33.57,33.55,33.56,31500.0,26.2414,26.2414,26.2257,26.2336,31500.0
2013-12-02 14:30:00,33.56,33.57,33.55,33.55,38900.0,26.2336,26.2414,26.2257,26.2257,38900.0
2013-12-02 14:35:00,33.56,33.6,33.56,33.58,60600.0,26.2336,26.2648,26.2336,26.2492,60600.0
2013-12-02 14:40:00,33.58,33.59,33.56,33.57,68300.0,26.2492,26.257,26.2336,26.2414,68300.0
2013-12-02 14:45:00,33.57,33.57,33.54,33.55,60500.0,26.2414,26.2414,26.2179,26.2257,60500.0
2013-12-02 14:50:00,33.55,33.58,33.55,33.57,90100.0,26.2257,26.2492,26.2257,26.2414,90100.0
2013-12-02 14:55:00,33.56,33.57,33.54,33.55,42200.0,26.2336,26.2414,26.2179,26.2257,42200.0
2013-12-02 15:00:00,33.54,33.56,33.54,33.56,44800.0,26.2179,26.2336,26.2179,26.2336,44800.0
2013-12-02 15:05:00,33.55,33.56,33.55,33.55,21200.0,26.2257,26.2336,26.2257,26.2257,21200.0
2013-12-02 15:10:00,33.55,33.56,33.52,33.52,54700.0,26.2257,26.2336,26.2023,26.2023,54700.0
2013-12-02 15:15:00,33.52,33.54,33.51,33.51,44800.0,26.2023,26.2179,26.1945,26.1945,44800.0
2013-12-02 15:20:00,33.51,33.53,33.51,33.52,44100.0,26.1945,26.2101,26.1945,26.2023,44100.0
2013-12-02 15:25:00,33.53,33.53,33.44,33.45,136300.0,26.2101,26.2101,26.1398,26.1476,136300.0
2013-12-02 15:30:00,33.46,33.46,33.39,33.44,108800.0,26.1554,26.1554,26.1007,26.1398,108800.0
2013-12-02 15:35:00,33.44,33.47,33.43,33.47,94300.0,26.1398,26.1632,26.1319,26.1632,94300.0
2013-12-02 15:40:00,33.47,33.47,33.44,33.46,71700.0,26.1632,26.1632,26.1398,26.1554,71700.0
2013-12-02 15:45:00,33.45,33.46,33.44,33.44,88200.0,26.1476,26.1554,26.1398,26.1398,88200.0
2013-12-02 15:50:00,33.45,33.45,33.4,33.43,156200.0,26.1476,26.1476,26.1085,26.1319,156200.0
2013-12-02 15:55:00,33.43,33.44,33.35,33.44,456500.0,26.1319,26.1398,26.0694,26.1398,456500.0
2013-12-03 09:30:00,33.95,34.39,33.95,34.19,644200.0,26.5384,26.8824,26.5384,26.726,644200.0
2013-12-03 09:35:00,34.19,34.25,33.93,33.94,443600.0,26.726,26.7729,26.5228,26.5306,443600.0
2013-12-03 09:40:00,33.94,34.2,33.88,34.1,446100.0,26.5306,26.7338,26.4837,26.6557,446100.0
2013-12-03 09:45:00,34.09,34.19,34.0,34.05,284800.0,26.6479,26.726,26.5775,26.6166,284800.0
2013-12-03 09:50:00,34.04,34.17,34.04,34.12,251900.0,26.6088,26.7104,26.6088,26.6713,251900.0
2013-12-03 09:55:00,34.12,34.13,33.98,34.05,170900.0,26.6713,26.6791,26.5619,26.6166,170900.0
2013-12-03 10:00:00,34.04,34.06,33.88,33.93,289500.0,26.6088,26.6244,26.4837,26.5228,289500.0
2013-12-03 10:05:00,33.93,33.93,33.8,33.87,272700.0,26.5228,26.5228,26.4212,26.4759,272700.0
2013-12-03 10:10:00,33.88,33.91,33.8,33.84,180700.0,26.4837,26.5072,26.4212,26.4524,180700.0
2013-12-03 10:15:00,33.85,33.95,33.8,33.95,197800.0,26.4602,26.5384,26.4212,26.5384,197800.0
2013-12-03 10:20:00,33.95,33.96,33.89,33.95,118300.0,26.5384,26.5462,26.4915,26.5384,118300.0
2013-12-03 10:25:00,33.95,33.97,33.89,33.89,110900.0,26.5384,26.5541,26.4915,26.4915,110900.0
2013-12-03 10:30:00,33.9,33.9,33.85,33.86,89900.0,26.4993,26.4993,26.4602,26.4681,89900.0
2013-12-03 10:35:00,33.87,33.97,33.86,33.95,165800.0,26.4759,26.5541,26.4681,26.5384,165800.0
2013-12-03 10:40:00,33.94,33.95,33.83,33.83,153200.0,26.5306,26.5384,26.4446,26.4446,153200.0
2013-12-03 10:45:00,33.84,33.88,33.83,33.87,61900.0,26.4524,26.4837,26.4446,26.4759,61900.0
2013-12-03 10:50:00,33.87,33.92,33.85,33.88,69900.0,26.4759,26.515,26.4602,26.4837,69900.0
2013-12-03 10:55:00,33.89,33.9,33.88,33.89,50700.0,26.4915,26.4993,26.4837,26.4915,50700.0
2013-12-03 11:00:00,33.89,33.92,33.83,33.84,103500.0,26.4915,26.515,26.4446,26.4524,103500.0
2013-12-03 11:05:00,33.85,33.93,33.84,33.93,80100.0,26.4602,26.5228,26.4524,26.5228,80100.0
2013-12-03 11:10:00,33.92,33.96,33.91,33.95,60600.0,26.515,26.5462,26.5072,26.5384,60600.0
2013-12-03 11:15:00,33.95,33.95,33.91,33.94,98900.0,26.5384,26.5384,26.5072,26.5306,98900.0
2013-12-03 11:20:00,33.95,33.98,33.94,33.95,115400.0,26.5384,26.5619,26.5306,26.5384,115400.0
2013-12-03 11:25:00,33.95,33.96,33.89,33.92,123200.0,26.5384,26.5462,26.4915,26.515,123200.0
2013-12-03 11:30:00,33.92,33.93,33.83,33.83,99700.0,26.515,26.5228,26.4446,26.4446,99700.0
2013-12-03 11:35:00,33.83,33.86,33.81,33.86,58700.0,26.4446,26.4681,26.429,26.4681,58700.0
2013-12-03 11:40:00,33.85,33.85,33.81,33.85,71900.0,26.4602,26.4602,26.429,26.4602,71900.0
2013-12-03 11:45:00,33.85,33.87,33.8,33.82,81500.0,26.4602,26.4759,26.4212,26.4368,81500.0
2013-12-03 11:50:00,33.81,33.84,33.8,33.83,54200.0,26.429,26.4524,26.4212,26.4446,54200.0
2013-12-03 11:55:00,33.82,33.85,33.82,33.85,35100.0,26.4368,26.4602,26.4368,26.4602,35100.0
2013-12-03 12:00:00,33.85,33.85,33.83,33.84,39200.0,26.4602,26.4602,26.4446,26.4524,39200.0
2013-12-03 12:05:00,33.85,33.89,33.84,33.87,70100.0,26.4602,26.4915,26.4524,26.4759,70100.0
2013-12-03 12:10:00,33.87,33.87,33.84,33.86,29500.0,26.4759,26.4759,26.4524,26.4681,29500.0
2013-12-03 12:15:00,33.86,33.87,33.85,33.87,15200.0,26.4681,26.4759,26.4602,26.4759,15200.0
2013-12-03 12:20:00,33.86,33.9,33.86,33.9,29200.0,26.4681,26.4993,26.4681,26.4993,29200.0
2013-12-03 12:25:00,33.89,33.92,33.89,33.9,100600.0,26.4915,26.515,26.4915,26.4993,100600.0
2013-12-03 12:30:00,33.9,33.91,33.88,33.91,29000.0,26.4993,26.5072,26.4837,26.5072,29000.0
2013-12-03 12:35:00,33.92,33.95,33.92,33.95,48600.0,26.515,26.5384,26.515,26.5384,48600.0
2013-12-03 12:40:00,33.95,33.98,33.94,33.96,120900.0,26.5384,26.5619,26.5306,26.5462,120900.0
2013-12-03 12:45:00,33.96,33.97,33.92,33.93,35500.0,26.5462,26.5541,26.515,26.5228,35500.0
2013-12-03 12:50:00,33.93,33.93,33.87,33.87,34800.0,26.5228,26.5228,26.4759,26.4759,34800.0
2013-12-03 12:55:00,33.87,33.91,33.86,33.9,75100.0,26.4759,26.5072,26.4681,26.4993,75100.0
2013-12-03 13:00:00,33.91,33.95,33.87,33.87,71500.0,26.5072,26.5384,26.4759,26.4759,71500.0
2013-12-03 13:05:00,33.87,33.87,33.84,33.85,76100.0,26.4759,26.4759,26.4524,26.4602,76100.0
2013-12-03 13:10:00,33.85,33.86,33.8,33.81,40300.0,26.4602,26.4681,26.4212,26.429,40300.0
2013-12-03 13:15:00,33.81,33.83,33.8,33.83,39700.0,26.429,26.4446,26.4212,26.4446,39700.0
2013-12-03 13:20:00,33.83,33.84,33.76,33.76,46000.0,26.4446,26.4524,26.3899,26.3899,46000.0
2013-12-03 13:25:00,33.75,33.78,33.73,33.76,88500.0,26.3821,26.4055,26.3664,26.3899,88500.0
2013-12-03 13:30:00,33.77,33.79,33.76,33.77,36800.0,26.3977,26.4133,26.3899,26.3977,36800.0
2013-12-03 13:35:00,33.77,33.77,33.72,33.74,47500.0,26.3977,26.3977,26.3586,26.3743,47500.0
2013-12-03 13:40:00,33.75,33.75,33.72,33.73,35400.0,26.3821,26.3821,26.3586,26.3664,35400.0
2013-12-03 13:45:00,33.73,33.75,33.73,33.73,43500.0,26.3664,26.3821,26.3664,26.3664,43500.0
2013-12-03 13:50:00,33.73,33.79,33.72,33.79,52700.0,26.3664,26.4133,26.3586,26.4133,52700.0
2013-12-03 13:55:00,33.79,33.79,33.75,33.76,37400.0,26.4133,26.4133,26.3821,26.3899,37400.0
2013-12-03 14:00:00,33.76,33.79,33.75,33.77,55800.0,26.3899,26.4133,26.3821,26.3977,55800.0
2013-12-03 14:05:00,33.77,33.78,33.71,33.71,43000.0,26.3977,26.4055,26.3508,26.3508,43000.0
2013-12-03 14:10:00,33.71,33.74,33.7,33.73,39400.0,26.3508,26.3743,26.343,26.3664,39400.0
2013-12-03 14:15:00,33.73,33.74,33.69,33.71,59500.0,26.3664,26.3743,26.3352,26.3508,59500.0
2013-12-03 14:20:00,33.72,33.76,33.72,33.76,32900.0,26.3586,26.3899,26.3586,26.3899,32900.0
2013-12-03 14:25:00,33.76,33.77,33.74,33.77,54500.0,26.3899,26.3977,26.3743,26.3977,54500.0
2013-12-03 14:30:00,33.76,33.82,33.76,33.82,84500.0,26.3899,26.4368,26.3899,26.4368,84500.0
2013-12-03 14:35:00,33.82,33.86,33.82,33.86,41400.0,26.4368,26.4681,26.4368,26.4681,41400.0
2013-12-03 14:40:00,33.86,33.86,33.84,33.85,44400.0,26.4681,26.4681,26.4524,26.4602,44400.0
2013-12-03 14:45:00,33.86,33.88,33.85,33.88,31900.0,26.4681,26.4837,26.4602,26.4837,31900.0
2013-12-03 14:50:00,33.88,33.89,33.86,33.89,32800.0,26.4837,26.4915,26.4681,26.4915,32800.0
2013-12-03 14:55:00,33.88,33.89,33.85,33.85,73500.0,26.4837,26.4915,26.4602,26.4602,73500.0
2013-12-03 15:00:00,33.85,33.86,33.82,33.84,101700.0,26.4602,26.4681,26.4368,26.4524,101700.0
2013-12-03 15:05:00,33.84,33.84,33.81,33.81,75300.0,26.4524,26.4524,26.429,26.429,75300.0
2013-12-03 15:10:00,33.81,33.82,33.8,33.8,76100.0,26.429,26.4368,26.4212,26.4212,76100.0
2013-12-03 15:15:00,33.8,33.84,33.8,33.83,60600.0,26.4212,26.4524,26.4212,26.4446,60600.0
2013-12-03 15:20:00,33.84,33.84,33.79,33.79,99700.0,26.4524,26.4524,26.4133,26.4133,99700.0
2013-12-03 15:25:00,33.79,33.83,33.78,33.83,89700.0,26.4133,26.4446,26.4055,26.4446,89700.0
2013-12-03 15:30:00,33.83,33.89,33.81,33.89,86100.0,26.4446,26.4915,26.429,26.4915,86100.0
2013-12-03 15:35:00,33.89,33.89,33.86,33.86,84400.0,26.4915,26.4915,26.4681,26.4681,84400.0
2013-12-03 15:40:00,33.87,33.88,33.84,33.87,140700.0,26.4759,26.4837,26.4524,26.4759,140700.0
2013-12-03 15:45:00,33.88,33.94,33.87,33.94,201900.0,26.4837,26.5306,26.4759,26.5306,201900.0
2013-12-03 15:50:00,33.94,33.94,33.9,33.91,188900.0,26.5306,26.5306,26.4993,26.5072,188900.0
2013-12-03 15:55:00,33.9,33.94,33.89,33.9,561300.0,26.4993,26.5306,26.4915,26.4993,561300.0
2013-12-04 09:30:00,33.65,33.75,33.42,33.44,268700.0,26.3039,26.3821,26.1241,26.1398,268700.0
2013-12-04 09:35:00,33.44,33.67,33.44,33.67,155000.0,26.1398,26.3195,26.1398,26.3195,155000.0
2013-12-04 09:40:00,33.67,33.71,33.66,33.71,125600.0,26.3195,26.3508,26.3117,26.3508,125600.0
2013-12-04 09:45:00,33.7,33.72,33.7,33.71,120100.0,26.343,26.3586,26.343,26.3508,120100.0
2013-12-04 09:50:00,33.71,33.77,33.71,33.76,153700.0,26.3508,26.3977,26.3508,26.3899,153700.0
2013-12-04 09:55:00,33.77,33.78,33.74,33.75,194900.0,26.3977,26.4055,26.3743,26.3821,194900.0
2013-12-04 10:00:00,33.76,33.91,33.75,33.91,130100.0,26.3899,26.5072,26.3821,26.5072,130100.0
2013-12-04 10:05:00,33.91,33.96,33.89,33.91,120800.0,26.5072,26.5462,26.4915,26.5072,120800.0
2013-12-04 10:10:00,33.91,34.01,33.91,34.01,66700.0,26.5072,26.5853,26.5072,26.5853,66700.0
2013-12-04 10:15:00,34.01,34.06,33.99,33.99,97300.0,26.5853,26.6244,26.5697,26.5697,97300.0
2013-12-04 10:20:00,33.99,34.11,33.99,34.11,77200.0,26.5697,26.6635,26.5697,26.6635,77200.0
2013-12-04 10:25:00,34.1,34.14,34.1,34.14,37500.0,26.6557,26.6869,26.6557,26.6869,37500.0
2013-12-04 10:30:00,34.14,34.15,34.12,34.13,167900.0,26.6869,26.6948,26.6713,26.6791,167900.0
2013-12-04 10:35:00,34.13,34.14,34.05,34.05,93100.0,26.6791,26.6869,26.6166,26.6166,93100.0
2013-12-04 10:40:00,34.05,34.11,34.05,34.09,68900.0,26.6166,26.6635,26.6166,26.6479,68900.0
2013-12-04 10:45:00,34.09,34.09,34.05,34.05,47300.0,26.6479,26.6479,26.6166,26.6166,47300.0
2013-12-04 10:50:00,34.05,34.12,34.05,34.09,67000.0,26.6166,26.6713,26.6166,26.6479,67000.0
2013-12-04 10:55:00,34.09,34.09,34.04,34.07,153800.0,26.6479,26.6479,26.6088,26.6322,153800.0
2013-12-04 11:00:00,34.07,34.09,34.04,34.08,52100.0,26.6322,26.6479,26.6088,26.64,52100.0
2013-12-04 11:05:00,34.07,34.09,34.06,34.09,43500.0,26.6322,26.6479,26.6244,26.6479,43500.0
2013-12-04 11:10:00,34.09,34.09,34.04,34.04,51900.0,26.6479,26.6479,26.6088,26.6088,51900.0
2013-12-04 11:15:00,34.05,34.05,33.99,33.99,41400.0,26.6166,26.6166,26.5697,26.5697,41400.0
2013-12-04 11:20:00,34.0,34.05,33.99,33.99,44100.0,26.5775,26.6166,26.5697,26.5697,44100.0
2013-12-04 11:25:00,33.99,34.0,33.97,33.97,38100.0,26.5697,26.5775,26.5541,26.5541,38100.0
2013-12-04 11:30:00,33.97,34.01,33.96,34.01,70700.0,26.5541,26.5853,26.5462,26.5853,70700.0
2013-12-04 11:35:00,34.0,34.05,34.0,34.05,20900.0,26.5775,26.6166,26.5775,26.6166,20900.0
2013-12-04 11:40:00,34.05,34.11,34.0,34.11,103100.0,26.6166,26.6635,26.5775,26.6635,103100.0
2013-12-04 11:45:00,34.11,34.11,34.03,34.05,86300.0,26.6635,26.6635,26.601,26.6166,86300.0
2013-12-04 11:50:00,34.05,34.09,34.02,34.09,45600.0,26.6166,26.6479,26.5931,26.6479,45600.0
2013-12-04 11:55:00,34.09,34.11,34.08,34.1,18100.0,26.6479,26.6635,26.64,26.6557,18100.0
2013-12-04 12:00:00,34.1,34.1,34.0,34.0,93900.0,26.6557,26.6557,26.5775,26.5775,93900.0
2013-12-04 12:05:00,34.0,34.02,33.99,34.02,40200.0,26.5775,26.5931,26.5697,26.5931,40200.0
2013-12-04 12:10:00,34.03,34.05,33.99,34.02,66600.0,26.601,26.6166,26.5697,26.5931,66600.0
2013-12-04 12:15:00,34.01,34.02,33.98,34.01,79900.0,26.5853,26.5931,26.5619,26.5853,79900.0
2013-12-04 12:20:00,34.01,34.02,33.99,34.01,66400.0,26.5853,26.5931,26.5697,26.5853,66400.0
2013-12-04 12:25:00,34.0,34.03,33.99,34.01,62100.0,26.5775,26.601,26.5697,26.5853,62100.0
2013-12-04 12:30:00,34.01,34.05,34.01,34.03,35700.0,26.5853,26.6166,26.5853,26.601,35700.0
2013-12-04 12:35:00,34.03,34.05,34.0,34.04,39900.0,26.601,26.6166,26.5775,26.6088,39900.0
2013-12-04 12:40:00,34.05,34.08,34.04,34.07,35700.0,26.6166,26.64,26.6088,26.6322,35700.0
2013-12-04 12:45:00,34.07,34.1,34.06,34.06,37600.0,26.6322,26.6557,26.6244,26.6244,37600.0
2013-12-04 12:50:00,34.05,34.07,34.05,34.05,22700.0,26.6166,26.6322,26.6166,26.6166,22700.0
2013-12-04 12:55:00,34.06,34.08,34.05,34.07,21200.0,26.6244,26.64,26.6166,26.6322,21200.0
2013-12-04 13:00:00,34.07,34.11,34.06,34.1,37600.0,26.6322,26.6635,26.6244,26.6557,37600.0
2013-12-04 13:05:00,34.11,34.13,34.08,34.1,95100.0,26.6635,26.6791,26.64,26.6557,95100.0
2013-12-04 13:10:00,34.11,34.12,34.08,34.1,76900.0,26.6635,26.6713,26.64,26.6557,76900.0
2013-12-04 13:15:00,34.09,34.12,34.07,34.11,55200.0,26.6479,26.6713,26.6322,26.6635,55200.0
2013-12-04 13:20:00,34.11,34.12,34.05,34.06,109300.0,26.6635,26.6713,26.6166,26.6244,109300.0
2013-12-04 13:25:00,34.07,34.08,34.03,34.04,60400.0,26.6322,26.64,26.601,26.6088,60400.0
2013-12-04 13:30:00,34.03,34.04,33.99,34.01,275300.0,26.601,26.6088,26.5697,26.5853,275300.0
2013-12-04 13:35:00,34.0,34.04,34.0,34.03,41700.0,26.5775,26.6088,26.5775,26.601,41700.0
2013-12-04 13:40:00,34.03,34.04,33.99,34.0,46700.0,26.601,26.6088,26.5697,26.5775,46700.0
2013-12-04 13:45:00,34.0,34.05,34.0,34.04,34600.0,26.5775,26.6166,26.5775,26.6088,34600.0
2013-12-04 13:50:00,34.03,34.04,34.01,34.04,52800.0,26.601,26.6088,26.5853,26.6088,52800.0
2013-12-04 13:55:00,34.04,34.04,34.01,34.04,46500.0,26.6088,26.6088,26.5853,26.6088,46500.0
2013-12-04 14:00:00,34.05,34.11,34.04,34.11,55200.0,26.6166,26.6635,26.6088,26.6635,55200.0
2013-12-04 14:05:00,34.11,34.11,34.06,34.06,83100.0,26.6635,26.6635,26.6244,26.6244,83100.0
2013-12-04 14:10:00,34.07,34.15,34.05,34.13,242000.0,26.6322,26.6948,26.6166,26.6791,242000.0
2013-12-04 14:15:00,34.13,34.15,34.1,34.14,143100.0,26.6791,26.6948,26.6557,26.6869,143100.0
2013-12-04 14:20:00,34.14,34.14,34.08,34.08,63400.0,26.6869,26.6869,26.64,26.64,63400.0
2013-12-04 14:25:00,34.08,34.13,34.08,34.1,180200.0,26.64,26.6791,26.64,26.6557,180200.0
2013-12-04 14:30:00,34.1,34.15,34.08,34.08,82900.0,26.6557,26.6948,26.64,26.64,82900.0
2013-12-04 14:35:00,34.09,34.14,34.08,34.14,112100.0,26.6479,26.6869,26.64,26.6869,112100.0
2013-12-04 14:40:00,34.14,34.15,34.1,34.14,256600.0,26.6869,26.6948,26.6557,26.6869,256600.0
2013-12-04 14:45:00,34.13,34.14,34.11,34.13,86900.0,26.6791,26.6869,26.6635,26.6791,86900.0
2013-12-04 14:50:00,34.13,34.16,34.12,34.15,37700.0,26.6791,26.7026,26.6713,26.6948,37700.0
2013-12-04 14:55:00,34.15,34.15,34.12,34.14,44800.0,26.6948,26.6948,26.6713,26.6869,44800.0
2013-12-04 15:00:00,34.14,34.15,34.1,34.1,64000.0,26.6869,26.6948,26.6557,26.6557,64000.0
2013-12-04 15:05:00,34.1,34.12,34.09,34.12,64300.0,26.6557,26.6713,26.6479,26.6713,64300.0
2013-12-04 15:10:00,34.12,34.16,34.11,34.14,52500.0,26.6713,26.7026,26.6635,26.6869,52500.0
2013-12-04 15:15:00,34.15,34.22,34.13,34.21,80000.0,26.6948,26.7495,26.6791,26.7417,80000.0
2013-12-04 15:20:00,34.21,34.22,34.2,34.2,57500.0,26.7417,26.7495,26.7338,26.7338,57500.0
2013-12-04 15:25:00,34.2,34.24,34.2,34.23,55500.0,26.7338,26.7651,26.7338,26.7573,55500.0
2013-12-04 15:30:00,34.23,34.27,34.2,34.26,131800.0,26.7573,26.7886,26.7338,26.7807,131800.0
2013-12-04 15:35:00,34.26,34.27,34.25,34.27,74600.0,26.7807,26.7886,26.7729,26.7886,74600.0
2013-12-04 15:40:00,34.27,34.31,34.25,34.29,122300.0,26.7886,26.8198,26.7729,26.8042,122300.0
2013-12-04 15:45:00,34.29,34.3,34.26,34.26,113400.0,26.8042,26.812,26.7807,26.7807,113400.0
2013-12-04 15:50:00,34.27,34.29,34.26,34.27,144800.0,26.7886,26.8042,26.7807,26.7886,144800.0
2013-12-04 15:55:00,34.26,34.28,34.26,34.26,329600.0,26.7807,26.7964,26.7807,26.7807,329600.0
2013-12-05 09:30:00,34.09,34.22,33.93,34.03,356600.0,26.6479,26.7495,26.5228,26.601,356600.0
2013-12-05 09:35:00,34.02,34.11,33.99,34.06,211600.0,26.5931,26.6635,26.5697,26.6244,211600.0
2013-12-05 09:40:00,34.06,34.07,33.86,33.92,93700.0,26.6244,26.6322,26.4681,26.515,93700.0
2013-12-05 09:45:00,33.92,33.93,33.88,33.89,90500.0,26.515,26.5228,26.4837,26.4915,90500.0
2013-12-05 09:50:00,33.88,33.96,33.85,33.95,172000.0,26.4837,26.5462,26.4602,26.5384,172000.0
2013-12-05 09:55:00,33.95,34.0,33.94,34.0,73600.0,26.5384,26.5775,26.5306,26.5775,73600.0
2013-12-05 10:00:00,34.0,34.09,33.98,34.06,85500.0,26.5775,26.6479,26.5619,26.6244,85500.0
2013-12-05 10:05:00,34.06,34.09,34.04,34.09,45500.0,26.6244,26.6479,26.6088,26.6479,45500.0
2013-12-05 10:10:00,34.09,34.1,34.06,34.09,120700.0,26.6479,26.6557,26.6244,26.6479,120700.0
2013-12-05 10:15:00,34.08,34.08,34.03,34.03,40400.0,26.64,26.64,26.601,26.601,40400.0
2013-12-05 10:20:00,34.04,34.06,34.02,34.02,50900.0,26.6088,26.6244,26.5931,26.5931,50900.0
2013-12-05 10:25:00,34.02,34.08,34.01,34.07,39400.0,26.5931,26.64,26.5853,26.6322,39400.0
2013-12-05 10:30:00,34.07,34.13,34.05,34.05,72300.0,26.6322,26.6791,26.6166,26.6166,72300.0
2013-12-05 10:35:00,34.05,34.09,34.05,34.09,34800.0,26.6166,26.6479,26.6166,26.6479,34800.0
2013-12-05 10:40:00,34.09,34.1,34.03,34.07,141400.0,26.6479,26.6557,26.601,26.6322,141400.0
2013-12-05 10:45:00,34.07,34.09,34.05,34.09,127900.0,26.6322,26.6479,26.6166,26.6479,127900.0
2013-12-05 10:50:00,34.08,34.13,34.08,34.11,44100.0,26.64,26.6791,26.64,26.6635,44100.0
2013-12-05 10:55:00,34.11,34.17,34.11,34.11,81500.0,26.6635,26.7104,26.6635,26.6635,81500.0
2013-12-05 11:00:00,34.11,34.14,34.1,34.13,207400.0,26.6635,26.6869,26.6557,26.6791,207400.0
2013-12-05 11:05:00,34.14,34.14,34.11,34.12,32700.0,26.6869,26.6869,26.6635,26.6713,32700.0
2013-12-05 11:10:00,34.12,34.17,34.12,34.16,58300.0,26.6713,26.7104,26.6713,26.7026,58300.0
2013-12-05 11:15:00,34.17,34.17,34.12,34.15,102800.0,26.7104,26.7104,26.6713,26.6948,102800.0
2013-12-05 11:20:00,34.15,34.15,34.13,34.15,70000.0,26.6948,26.6948,26.6791,26.6948,70000.0
2013-12-05 11:25:00,34.15,34.18,34.13,34.14,70700.0,26.6948,26.7182,26.6791,26.6869,70700.0
2013-12-05 11:30:00,34.14,34.17,34.13,34.16,61000.0,26.6869,26.7104,26.6791,26.7026,61000.0
2013-12-05 11:35:00,34.16,34.17,34.12,34.15,37800.0,26.7026,26.7104,26.6713,26.6948,37800.0
2013-12-05 11:40:00,34.16,34.24,34.15,34.24,81900.0,26.7026,26.7651,26.6948,26.7651,81900.0
2013-12-05 11:45:00,34.25,34.25,34.21,34.21,31000.0,26.7729,26.7729,26.7417,26.7417,31000.0
2013-12-05 11:50:00,34.21,34.25,34.2,34.25,37300.0,26.7417,26.7729,26.7338,26.7729,37300.0
2013-12-05 11:55:00,34.26,34.26,34.25,34.25,9800.0,26.7807,26.7807,26.7729,26.7729,9800.0
2013-12-05 12:00:00,34.26,34.32,34.25,34.32,52400.0,26.7807,26.8276,26.7729,26.8276,52400.0
2013-12-05 12:05:00,34.32,34.32,34.31,34.31,51300.0,26.8276,26.8276,26.8198,26.8198,51300.0
2013-12-05 12:10:00,34.32,34.37,34.31,34.36,43600.0,26.8276,26.8667,26.8198,26.8589,43600.0
2013-12-05 12:15:00,34.35,34.36,34.32,34.33,38100.0,26.8511,26.8589,26.8276,26.8355,38100.0
2013-12-05 12:20:00,34.33,34.33,34.3,34.3,21100.0,26.8355,26.8355,26.812,26.812,21100.0
2013-12-05 12:25:00,34.31,34.34,34.3,34.32,48000.0,26.8198,26.8433,26.812,26.8276,48000.0
2013-12-05 12:30:00,34.33,34.33,34.32,34.33,14800.0,26.8355,26.8355,26.8276,26.8355,14800.0
2013-12-05 12:35:00,34.33,34.37,34.32,34.37,50700.0,26.8355,26.8667,26.8276,26.8667,50700.0
2013-12-05 12:40:00,34.37,34.38,34.35,34.36,43500.0,26.8667,26.8745,26.8511,26.8589,43500.0
2013-12-05 12:45:00,34.37,34.37,34.36,34.37,8600.0,26.8667,26.8667,26.8589,26.8667,8600.0
2013-12-05 12:50:00,34.36,34.38,34.36,34.38,34000.0,26.8589,26.8745,26.8589,26.8745,34000.0
2013-12-05 12:55:00,34.37,34.4,34.37,34.38,38200.0,26.8667,26.8902,26.8667,26.8745,38200.0
2013-12-05 13:00:00,34.38,34.39,34.35,34.37,45900.0,26.8745,26.8824,26.8511,26.8667,45900.0
2013-12-05 13:05:00,34.36,34.37,34.34,34.34,20800.0,26.8589,26.8667,26.8433,26.8433,20800.0
2013-12-05 13:10:00,34.34,34.34,34.31,34.31,13700.0,26.8433,26.8433,26.8198,26.8198,13700.0
2013-12-05 13:15:00,34.31,34.31,34.27,34.27,28900.0,26.8198,26.8198,26.7886,26.7886,28900.0
2013-12-05 13:20:00,34.27,34.27,34.21,34.21,36700.0,26.7886,26.7886,26.7417,26.7417,36700.0
2013-12-05 13:25:00,34.21,34.22,34.18,34.18,22400.0,26.7417,26.7495,26.7182,26.7182,22400.0
2013-12-05 13:30:00,34.18,34.21,34.16,34.21,59500.0,26.7182,26.7417,26.7026,26.7417,59500.0
2013-12-05 13:35:00,34.21,34.26,34.21,34.24,49400.0,26.7417,26.7807,26.7417,26.7651,49400.0
2013-12-05 13:40:00,34.25,34.25,34.23,34.24,65400.0,26.7729,26.7729,26.7573,26.7651,65400.0
2013-12-05 13:45:00,34.24,34.24,34.22,34.23,50400.0,26.7651,26.7651,26.7495,26.7573,50400.0
2013-12-05 13:50:00,34.23,34.27,34.23,34.27,19000.0,26.7573,26.7886,26.7573,26.7886,19000.0
2013-12-05 13:55:00,34.26,34.31,34.26,34.31,52300.0,26.7807,26.8198,26.7807,26.8198,52300.0
2013-12-05 14:00:00,34.3,34.34,34.29,34.34,40600.0,26.812,26.8433,26.8042,26.8433,40600.0
2013-12-05 14:05:00,34.33,34.35,34.31,34.31,69400.0,26.8355,26.8511,26.8198,26.8198,69400.0
2013-12-05 14:10:00,34.31,34.31,34.22,34.23,64500.0,26.8198,26.8198,26.7495,26.7573,64500.0
2013-12-05 14:15:00,34.23,34.29,34.22,34.29,81600.0,26.7573,26.8042,26.7495,26.8042,81600.0
2013-12-05 14:20:00,34.28,34.29,34.25,34.25,92800.0,26.7964,26.8042,26.7729,26.7729,92800.0
2013-12-05 14:25:00,34.26,34.27,34.25,34.27,60200.0,26.7807,26.7886,26.7729,26.7886,60200.0
2013-12-05 14:30:00,34.26,34.3,34.22,34.22,59500.0,26.7807,26.812,26.7495,26.7495,59500.0
2013-12-05 14:35:00,34.23,34.26,34.22,34.26,34500.0,26.7573,26.7807,26.7495,26.7807,34500.0
2013-12-05 14:40:00,34.26,34.26,34.22,34.22,67000.0,26.7807,26.7807,26.7495,26.7495,67000.0
2013-12-05 14:45:00,34.23,34.24,34.23,34.23,44200.0,26.7573,26.7651,26.7573,26.7573,44200.0
2013-12-05 14:50:00,34.23,34.25,34.23,34.23,118600.0,26.7573,26.7729,26.7573,26.7573,118600.0
2013-12-05 14:55:00,34.23,34.25,34.21,34.24,99600.0,26.7573,26.7729,26.7417,26.7651,99600.0
2013-12-05 15:00:00,34.24,34.29,34.24,34.27,103000.0,26.7651,26.8042,26.7651,26.7886,103000.0
2013-12-05 15:05:00,34.27,34.31,34.26,34.3,99500.0,26.7886,26.8198,26.7807,26.812,99500.0
2013-12-05 15:10:00,34.31,34.37,34.3,34.36,167400.0,26.8198,26.8667,26.812,26.8589,167400.0
2013-12-05 15:15:00,34.36,34.36,34.34,34.34,67000.0,26.8589,26.8589,26.8433,26.8433,67000.0
2013-12-05 15:20:00,34.35,34.38,34.34,34.37,97900.0,26.8511,26.8745,26.8433,26.8667,97900.0
2013-12-05 15:25:00,34.38,34.4,34.36,34.36,120400.0,26.8745,26.8902,26.8589,26.8589,120400.0
2013-12-05 15:30:00,34.36,34.43,34.34,34.42,105500.0,26.8589,26.9136,26.8433,26.9058,105500.0
2013-12-05 15:35:00,34.41,34.45,34.37,34.37,121200.0,26.898,26.9293,26.8667,26.8667,121200.0
2013-12-05 15:40:00,34.38,34.39,34.37,34.38,185300.0,26.8745,26.8824,26.8667,26.8745,185300.0
2013-12-05 15:45:00,34.38,34.38,34.31,34.33,226800.0,26.8745,26.8745,26.8198,26.8355,226800.0
2013-12-05 15:50:00,34.33,34.35,34.25,34.35,549700.0,26.8355,26.8511,26.7729,26.8511,549700.0
2013-12-05 15:55:00,34.34,34.41,34.33,34.41,810300.0,26.8433,26.898,26.8355,26.898,810300.0
2013-12-06 09:30:00,34.64,35.1,34.63,34.85,547800.0,27.0778,27.4374,27.07,27.2419,547800.0
2013-12-06 09:35:00,34.85,34.98,34.85,34.91,163300.0,27.2419,27.3436,27.2419,27.2888,163300.0
2013-12-06 09:40:00,34.9,34.9,34.8,34.85,265300.0,27.281,27.281,27.2029,27.2419,265300.0
2013-12-06 09:45:00,34.84,34.88,34.84,34.84,147500.0,27.2341,27.2654,27.2341,27.2341,147500.0
2013-12-06 09:50:00,34.84,34.87,34.71,34.8,281000.0,27.2341,27.2576,27.1325,27.2029,281000.0
2013-12-06 09:55:00,34.79,34.99,34.79,34.86,240200.0,27.195,27.3514,27.195,27.2498,240200.0
2013-12-06 10:00:00,34.85,34.92,34.77,34.81,321400.0,27.2419,27.2967,27.1794,27.2107,321400.0
2013-12-06 10:05:00,34.81,34.86,34.78,34.85,85300.0,27.2107,27.2498,27.1872,27.2419,85300.0
2013-12-06 10:10:00,34.86,34.87,34.75,34.87,226700.0,27.2498,27.2576,27.1638,27.2576,226700.0
2013-12-06 10:15:00,34.88,34.95,34.88,34.89,101400.0,27.2654,27.3201,27.2654,27.2732,101400.0
2013-12-06 10:20:00,34.89,34.92,34.87,34.88,103200.0,27.2732,27.2967,27.2576,27.2654,103200.0
2013-12-06 10:25:00,34.87,34.93,34.86,34.89,67800.0,27.2576,27.3045,27.2498,27.2732,67800.0
2013-12-06 10:30:00,34.89,34.89,34.77,34.85,94900.0,27.2732,27.2732,27.1794,27.2419,94900.0
2013-12-06 10:35:00,34.85,34.9,34.84,34.88,86100.0,27.2419,27.281,27.2341,27.2654,86100.0
2013-12-06 10:40:00,34.88,34.91,34.8,34.81,198800.0,27.2654,27.2888,27.2029,27.2107,198800.0
2013-12-06 10:45:00,34.81,34.83,34.75,34.75,119600.0,27.2107,27.2263,27.1638,27.1638,119600.0
2013-12-06 10:50:00,34.76,34.79,34.75,34.76,166800.0,27.1716,27.195,27.1638,27.1716,166800.0
2013-12-06 10:55:00,34.77,34.79,34.71,34.72,171200.0,27.1794,27.195,27.1325,27.1403,171200.0
2013-12-06 11:00:00,34.71,34.77,34.71,34.75,98200.0,27.1325,27.1794,27.1325,27.1638,98200.0
2013-12-06 11:05:00,34.75,34.76,34.68,34.69,85800.0,27.1638,27.1716,27.1091,27.1169,85800.0
2013-12-06 11:10:00,34.69,34.71,34.67,34.69,75000.0,27.1169,27.1325,27.1012,27.1169,75000.0
2013-12-06 11:15:00,34.69,34.74,34.69,34.74,71000.0,27.1169,27.156,27.1169,27.156,71000.0
2013-12-06 11:20:00,34.74,34.79,34.69,34.7,82000.0,27.156,27.195,27.1169,27.1247,82000.0
2013-12-06 11:25:00,34.7,34.72,34.68,34.68,68400.0,27.1247,27.1403,27.1091,27.1091,68400.0
2013-12-06 11:30:00,34.69,34.8,34.69,34.8,55900.0,27.1169,27.2029,27.1169,27.2029,55900.0
2013-12-06 11:35:00,34.79,34.84,34.78,34.84,124800.0,27.195,27.2341,27.1872,27.2341,124800.0
2013-12-06 11:40:00,34.84,34.86,34.82,34.84,101100.0,27.2341,27.2498,27.2185,27.2341,101100.0
2013-12-06 11:45:00,34.84,34.87,34.83,34.84,47100.0,27.2341,27.2576,27.2263,27.2341,47100.0
2013-12-06 11:50:00,34.84,34.86,34.82,34.85,61200.0,27.2341,27.2498,27.2185,27.2419,61200.0
2013-12-06 11:55:00,34.84,34.93,34.84,34.93,150900.0,27.2341,27.3045,27.2341,27.3045,150900.0
2013-12-06 12:00:00,34.92,34.94,34.9,34.93,48600.0,27.2967,27.3123,27.281,27.3045,48600.0
2013-12-06 12:05:00,34.94,34.98,34.91,34.96,113900.0,27.3123,27.3436,27.2888,27.3279,113900.0
2013-12-06 12:10:00,34.95,34.96,34.87,34.88,84000.0,27.3201,27.3279,27.2576,27.2654,84000.0
2013-12-06 12:15:00,34.88,34.88,34.83,34.86,33300.0,27.2654,27.2654,27.2263,27.2498,33300.0
2013-12-06 12:20:00,34.87,34.9,34.87,34.88,30700.0,27.2576,27.281,27.2576,27.2654,30700.0
2013-12-06 12:25:00,34.87,34.89,34.85,34.87,25600.0,27.2576,27.2732,27.2419,27.2576,25600.0
2013-12-06 12:30:00,34.88,34.88,34.86,34.86,44600.0,27.2654,27.2654,27.2498,27.2498,44600.0
2013-12-06 12:35:00,34.86,34.89,34.84,34.89,94600.0,27.2498,27.2732,27.2341,27.2732,94600.0
2013-12-06 12:40:00,34.89,34.91,34.87,34.91,56500.0,27.2732,27.2888,27.2576,27.2888,56500.0
2013-12-06 12:45:00,34.91,34.94,34.9,34.93,51100.0,27.2888,27.3123,27.281,27.3045,51100.0
2013-12-06 12:50:00,34.92,34.93,34.91,34.93,73200.0,27.2967,27.3045,27.2888,27.3045,73200.0
2013-12-06 12:55:00,34.92,35.0,34.92,34.98,67600.0,27.2967,27.3592,27.2967,27.3436,67600.0
2013-12-06 13:00:00,34.98,35.02,34.98,35.02,60800.0,27.3436,27.3748,27.3436,27.3748,60800.0
2013-12-06 13:05:00,35.02,35.02,34.96,34.98,57400.0,27.3748,27.3748,27.3279,27.3436,57400.0
2013-12-06 13:10:00,34.97,34.98,34.96,34.97,35400.0,27.3357,27.3436,27.3279,27.3357,35400.0
2013-12-06 13:15:00,34.97,35.01,34.96,35.0,35900.0,27.3357,27.367,27.3279,27.3592,35900.0
2013-12-06 13:20:00,35.01,35.02,34.99,35.0,50600.0,27.367,27.3748,27.3514,27.3592,50600.0
2013-12-06 13:25:00,35.01,35.01,34.98,34.99,32300.0,27.367,27.367,27.3436,27.3514,32300.0
2013-12-06 13:30:00,34.98,35.0,34.94,34.94,81400.0,27.3436,27.3592,27.3123,27.3123,81400.0
2013-12-06 13:35:00,34.94,34.96,34.94,34.96,59000.0,27.3123,27.3279,27.3123,27.3279,59000.0
2013-12-06 13:40:00,34.96,35.04,34.95,35.02,76100.0,27.3279,27.3905,27.3201,27.3748,76100.0
2013-12-06 13:45:00,35.02,35.04,35.02,35.03,52800.0,27.3748,27.3905,27.3748,27.3826,52800.0
2013-12-06 13:50:00,35.04,35.05,35.02,35.05,101300.0,27.3905,27.3983,27.3748,27.3983,101300.0
2013-12-06 13:55:00,35.04,35.08,35.04,35.06,74600.0,27.3905,27.4217,27.3905,27.4061,74600.0
2013-12-06 14:00:00,35.06,35.09,35.06,35.08,28500.0,27.4061,27.4295,27.4061,27.4217,28500.0
2013-12-06 14:05:00,35.08,35.12,35.08,35.12,45600.0,27.4217,27.453,27.4217,27.453,45600.0
2013-12-06 14:10:00,35.12,35.12,35.08,35.09,139100.0,27.453,27.453,27.4217,27.4295,139100.0
2013-12-06 14:15:00,35.08,35.09,35.06,35.06,57800.0,27.4217,27.4295,27.4061,27.4061,57800.0
2013-12-06 14:20:00,35.06,35.09,35.06,35.08,50500.0,27.4061,27.4295,27.4061,27.4217,50500.0
2013-12-06 14:25:00,35.09,35.09,35.03,35.03,159800.0,27.4295,27.4295,27.3826,27.3826,159800.0
2013-12-06 14:30:00,35.04,35.04,34.99,35.0,97000.0,27.3905,27.3905,27.3514,27.3592,97000.0
2013-12-06 14:35:00,34.99,35.0,34.98,35.0,116400.0,27.3514,27.3592,27.3436,27.3592,116400.0
2013-12-06 14:40:00,34.99,35.0,34.98,35.0,37400.0,27.3514,27.3592,27.3436,27.3592,37400.0
2013-12-06 14:45:00,35.0,35.03,34.99,34.99,62000.0,27.3592,27.3826,27.3514,27.3514,62000.0
2013-12-06 14:50:00,34.99,35.01,34.97,35.0,92900.0,27.3514,27.367,27.3357,27.3592,92900.0
2013-12-06 14:55:00,35.0,35.0,34.99,34.99,50800.0,27.3592,27.3592,27.3514,27.3514,50800.0
2013-12-06 15:00:00,34.99,34.99,34.94,34.95,116900.0,27.3514,27.3514,27.3123,27.3201,116900.0
2013-12-06 15:05:00,34.95,35.0,34.95,34.99,65300.0,27.3201,27.3592,27.3201,27.3514,65300.0
2013-12-06 15:10:00,34.99,35.01,34.99,35.0,60500.0,27.3514,27.367,27.3514,27.3592,60500.0
2013-12-06 15:15:00,35.0,35.01,34.97,34.97,138600.0,27.3592,27.367,27.3357,27.3357,138600.0
2013-12-06 15:20:00,34.97,35.0,34.96,34.99,54800.0,27.3357,27.3592,27.3279,27.3514,54800.0
2013-12-06 15:25:00,34.99,35.0,34.96,34.96,63000.0,27.3514,27.3592,27.3279,27.3279,63000.0
2013-12-06 15:30:00,34.96,35.06,34.96,35.05,109900.0,27.3279,27.4061,27.3279,27.3983,109900.0
2013-12-06 15:35:00,35.04,35.05,35.0,35.01,95600.0,27.3905,27.3983,27.3592,27.367,95600.0
2013-12-06 15:40:00,35.0,35.07,35.0,35.03,169700.0,27.3592,27.4139,27.3592,27.3826,169700.0
2013-12-06 15:45:00,35.03,35.07,35.02,35.03,287000.0,27.3826,27.4139,27.3748,27.3826,287000.0
2013-12-06 15:50:00,35.04,35.11,35.03,35.1,573900.0,27.3905,27.4452,27.3826,27.4374,573900.0
2013-12-06 15:55:00,35.1,35.13,35.07,35.09,698900.0,27.4374,27.4608,27.4139,27.4295,698900.0
2013-12-09 09:30:00,35.08,35.14,35.04,35.08,247800.0,27.4217,27.4686,27.3905,27.4217,247800.0
2013-12-09 09:35:00,35.09,35.13,35.0,35.11,98500.0,27.4295,27.4608,27.3592,27.4452,98500.0
2013-12-09 09:40:00,35.1,35.15,35.04,35.15,121100.0,27.4374,27.4764,27.3905,27.4764,121100.0
2013-12-09 09:45:00,35.15,35.2,35.05,35.05,77500.0,27.4764,27.5155,27.3983,27.3983,77500.0
2013-12-09 09:50:00,35.05,35.18,35.05,35.16,319700.0,27.3983,27.4999,27.3983,27.4843,319700.0
2013-12-09 09:55:00,35.16,35.2,35.12,35.16,113300.0,27.4843,27.5155,27.453,27.4843,113300.0
2013-12-09 10:00:00,35.16,35.18,35.14,35.14,57400.0,27.4843,27.4999,27.4686,27.4686,57400.0
2013-12-09 10:05:00,35.15,35.15,35.02,35.02,109500.0,27.4764,27.4764,27.3748,27.3748,109500.0
2013-12-09 10:10:00,35.03,35.09,35.02,35.09,65600.0,27.3826,27.4295,27.3748,27.4295,65600.0
2013-12-09 10:15:00,35.08,35.08,35.02,35.02,90500.0,27.4217,27.4217,27.3748,27.3748,90500.0
2013-12-09 10:20:00,35.02,35.02,34.94,34.94,99500.0,27.3748,27.3748,27.3123,27.3123,99500.0
2013-12-09 10:25:00,34.94,34.96,34.88,34.93,236700.0,27.3123,27.3279,27.2654,27.3045,236700.0
2013-12-09 10:30:00,34.92,34.96,34.9,34.94,94900.0,27.2967,27.3279,27.281,27.3123,94900.0
2013-12-09 10:35:00,34.94,34.96,34.92,34.95,46600.0,27.3123,27.3279,27.2967,27.3201,46600.0
2013-12-09 10:40:00,34.95,34.97,34.9,34.96,228100.0,27.3201,27.3357,27.281,27.3279,228100.0
2013-12-09 10:45:00,34.95,35.0,34.95,34.99,84300.0,27.3201,27.3592,27.3201,27.3514,84300.0
2013-12-09 10:50:00,34.99,35.06,34.98,35.05,51000.0,27.3514,27.4061,27.3436,27.3983,51000.0
2013-12-09 10:55:00,35.06,35.1,35.05,35.08,79000.0,27.4061,27.4374,27.3983,27.4217,79000.0
2013-12-09 11:00:00,35.08,35.08,35.01,35.02,72400.0,27.4217,27.4217,27.367,27.3748,72400.0
2013-12-09 11:05:00,35.02,35.04,34.99,35.0,65200.0,27.3748,27.3905,27.3514,27.3592,65200.0
2013-12-09 11:10:00,35.0,35.01,34.99,35.0,59200.0,27.3592,27.367,27.3514,27.3592,59200.0
2013-12-09 11:15:00,35.0,35.02,34.98,34.99,51100.0,27.3592,27.3748,27.3436,27.3514,51100.0
2013-12-09 11:20:00,34.99,35.0,34.95,34.95,101100.0,27.3514,27.3592,27.3201,27.3201,101100.0
2013-12-09 11:25:00,34.95,34.96,34.92,34.93,93200.0,27.3201,27.3279,27.2967,27.3045,93200.0
2013-12-09 11:30:00,34.92,34.95,34.87,34.88,79900.0,27.2967,27.3201,27.2576,27.2654,79900.0
2013-12-09 11:35:00,34.87,34.91,34.86,34.91,52700.0,27.2576,27.2888,27.2498,27.2888,52700.0
2013-12-09 11:40:00,34.91,34.96,34.91,34.95,40600.0,27.2888,27.3279,27.2888,27.3201,40600.0
2013-12-09 11:45:00,34.94,34.97,34.93,34.93,54100.0,27.3123,27.3357,27.3045,27.3045,54100.0
2013-12-09 11:50:00,34.93,34.94,34.93,34.94,18300.0,27.3045,27.3123,27.3045,27.3123,18300.0
2013-12-09 11:55:00,34.94,35.01,34.93,35.0,75900.0,27.3123,27.367,27.3045,27.3592,75900.0
2013-12-09 12:00:00,35.01,35.04,34.98,34.98,56300.0,27.367,27.3905,27.3436,27.3436,56300.0
2013-12-09 12:05:00,34.98,34.98,34.91,34.91,31900.0,27.3436,27.3436,27.2888,27.2888,31900.0
2013-12-09 12:10:00,34.91,34.92,34.87,34.87,41000.0,27.2888,27.2967,27.2576,27.2576,41000.0
2013-12-09 12:15:00,34.87,34.91,34.87,34.89,68000.0,27.2576,27.2888,27.2576,27.2732,68000.0
2013-12-09 12:20:00,34.88,34.95,34.88,34.91,161800.0,27.2654,27.3201,27.2654,27.2888,161800.0
2013-12-09 12:25:00,34.9,34.94,34.9,34.92,48800.0,27.281,27.3123,27.281,27.2967,48800.0
2013-12-09 12:30:00,34.92,34.94,34.88,34.88,68600.0,27.2967,27.3123,27.2654,27.2654,68600.0
2013-12-09 12:35:00,34.89,34.89,34.86,34.86,36300.0,27.2732,27.2732,27.2498,27.2498,36300.0
2013-12-09 12:40:00,34.87,34.89,34.86,34.89,36000.0,27.2576,27.2732,27.2498,27.2732,36000.0
2013-12-09 12:45:00,34.89,34.89,34.85,34.85,65900.0,27.2732,27.2732,27.2419,27.2419,65900.0
2013-12-09 12:50:00,34.85,34.86,34.81,34.82,74600.0,27.2419,27.2498,27.2107,27.2185,74600.0
2013-12-09 12:55:00,34.82,34.83,34.81,34.81,25100.0,27.2185,27.2263,27.2107,27.2107,25100.0
2013-12-09 13:00:00,34.81,34.83,34.8,34.83,45200.0,27.2107,27.2263,27.2029,27.2263,45200.0
2013-12-09 13:05:00,34.83,34.83,34.8,34.83,57600.0,27.2263,27.2263,27.2029,27.2263,57600.0
2013-12-09 13:10:00,34.83,34.85,34.82,34.83,81800.0,27.2263,27.2419,27.2185,27.2263,81800.0
2013-12-09 13:15:00,34.83,34.84,34.81,34.83,59700.0,27.2263,27.2341,27.2107,27.2263,59700.0
2013-12-09 13:20:00,34.83,34.87,34.82,34.86,63200.0,27.2263,27.2576,27.2185,27.2498,63200.0
2013-12-09 13:25:00,34.86,34.89,34.86,34.87,57500.0,27.2498,27.2732,27.2498,27.2576,57500.0
2013-12-09 13:30:00,34.86,34.87,34.82,34.82,40600.0,27.2498,27.2576,27.2185,27.2185,40600.0
2013-12-09 13:35:00,34.82,34.83,34.8,34.8,36100.0,27.2185,27.2263,27.2029,27.2029,36100.0
2013-12-09 13:40:00,34.8,34.81,34.79,34.79,26100.0,27.2029,27.2107,27.195,27.195,26100.0
2013-12-09 13:45:00,34.79,34.8,34.76,34.79,139200.0,27.195,27.2029,27.1716,27.195,139200.0
2013-12-09 13:50:00,34.8,34.87,34.8,34.87,217300.0,27.2029,27.2576,27.2029,27.2576,217300.0
2013-12-09 13:55:00,34.87,34.9,34.86,34.9,27000.0,27.2576,27.281,27.2498,27.281,27000.0
2013-12-09 14:00:00,34.9,34.9,34.84,34.9,82900.0,27.281,27.281,27.2341,27.281,82900.0
2013-12-09 14:05:00,34.89,34.9,34.88,34.88,56400.0,27.2732,27.281,27.2654,27.2654,56400.0
2013-12-09 14:10:00,34.88,34.91,34.87,34.9,68600.0,27.2654,27.2888,27.2576,27.281,68600.0
2013-12-09 14:15:00,34.9,34.9,34.84,34.86,79000.0,27.281,27.281,27.2341,27.2498,79000.0
2013-12-09 14:20:00,34.86,34.86,34.81,34.81,33800.0,27.2498,27.2498,27.2107,27.2107,33800.0
2013-12-09 14:25:00,34.81,34.85,34.81,34.84,35100.0,27.2107,27.2419,27.2107,27.2341,35100.0
2013-12-09 14:30:00,34.84,34.88,34.84,34.88,33200.0,27.2341,27.2654,27.2341,27.2654,33200.0
2013-12-09 14:35:00,34.87,34.88,34.81,34.84,120600.0,27.2576,27.2654,27.2107,27.2341,120600.0
2013-12-09 14:40:00,34.84,34.87,34.83,34.83,79300.0,27.2341,27.2576,27.2263,27.2263,79300.0
2013-12-09 14:45:00,34.83,34.84,34.8,34.8,129500.0,27.2263,27.2341,27.2029,27.2029,129500.0
2013-12-09 14:50:00,34.8,34.83,34.8,34.82,51500.0,27.2029,27.2263,27.2029,27.2185,51500.0
2013-12-09 14:55:00,34.82,34.83,34.8,34.82,68700.0,27.2185,27.2263,27.2029,27.2185,68700.0
2013-12-09 15:00:00,34.81,34.84,34.8,34.82,282200.0,27.2107,27.2341,27.2029,27.2185,282200.0
2013-12-09 15:05:00,34.81,34.83,34.8,34.82,99600.0,27.2107,27.2263,27.2029,27.2185,99600.0
2013-12-09 15:10:00,34.81,34.86,34.8,34.81,249700.0,27.2107,27.2498,27.2029,27.2107,249700.0
2013-12-09 15:15:00,34.82,34.83,34.8,34.8,99800.0,27.2185,27.2263,27.2029,27.2029,99800.0
2013-12-09 15:20:00,34.8,34.81,34.79,34.8,58500.0,27.2029,27.2107,27.195,27.2029,58500.0
2013-12-09 15:25:00,34.8,34.81,34.76,34.76,181600.0,27.2029,27.2107,27.1716,27.1716,181600.0
2013-12-09 15:30:00,34.76,34.78,34.73,34.73,137700.0,27.1716,27.1872,27.1481,27.1481,137700.0
2013-12-09 15:35:00,34.73,34.74,34.71,34.73,202000.0,27.1481,27.156,27.1325,27.1481,202000.0
2013-12-09 15:40:00,34.73,34.74,34.69,34.69,242900.0,27.1481,27.156,27.1169,27.1169,242900.0
2013-12-09 15:45:00,34.7,34.71,34.69,34.69,308900.0,27.1247,27.1325,27.1169,27.1169,308900.0
2013-12-09 15:50:00,34.69,34.71,34.62,34.69,578800.0,27.1169,27.1325,27.0622,27.1169,578800.0
2013-12-09 15:55:00,34.69,34.71,34.65,34.7,1099800.0,27.1169,27.1325,27.0856,27.1247,1099800.0
2013-12-10 09:30:00,34.6,34.67,34.39,34.39,226300.0,27.0465,27.1012,26.8824,26.8824,226300.0
2013-12-10 09:35:00,34.39,34.4,34.3,34.31,117500.0,26.8824,26.8902,26.812,26.8198,117500.0
2013-12-10 09:40:00,34.32,34.32,34.22,34.25,124400.0,26.8276,26.8276,26.7495,26.7729,124400.0
2013-12-10 09:45:00,34.24,34.32,34.23,34.3,233300.0,26.7651,26.8276,26.7573,26.812,233300.0
2013-12-10 09:50:00,34.31,34.37,34.28,34.28,93200.0,26.8198,26.8667,26.7964,26.7964,93200.0
2013-12-10 09:55:00,34.28,34.29,34.18,34.22,89900.0,26.7964,26.8042,26.7182,26.7495,89900.0
2013-12-10 10:00:00,34.22,34.32,34.21,34.31,106000.0,26.7495,26.8276,26.7417,26.8198,106000.0
2013-12-10 10:05:00,34.31,34.43,34.31,34.4,99400.0,26.8198,26.9136,26.8198,26.8902,99400.0
2013-12-10 10:10:00,34.4,34.42,34.28,34.28,109600.0,26.8902,26.9058,26.7964,26.7964,109600.0
2013-12-10 10:15:00,34.28,34.28,34.22,34.28,79700.0,26.7964,26.7964,26.7495,26.7964,79700.0
2013-12-10 10:20:00,34.28,34.31,34.24,34.31,194700.0,26.7964,26.8198,26.7651,26.8198,194700.0
2013-12-10 10:25:00,34.31,34.34,34.24,34.24,67800.0,26.8198,26.8433,26.7651,26.7651,67800.0
2013-12-10 10:30:00,34.24,34.26,34.22,34.25,57700.0,26.7651,26.7807,26.7495,26.7729,57700.0
2013-12-10 10:35:00,34.25,34.3,34.25,34.26,73000.0,26.7729,26.812,26.7729,26.7807,73000.0
2013-12-10 10:40:00,34.27,34.33,34.25,34.29,167400.0,26.7886,26.8355,26.7729,26.8042,167400.0
2013-12-10 10:45:00,34.29,34.3,34.26,34.28,46100.0,26.8042,26.812,26.7807,26.7964,46100.0
2013-12-10 10:50:00,34.29,34.32,34.28,34.29,73800.0,26.8042,26.8276,26.7964,26.8042,73800.0
2013-12-10 10:55:00,34.3,34.3,34.25,34.25,56700.0,26.812,26.812,26.7729,26.7729,56700.0
2013-12-10 11:00:00,34.26,34.29,34.25,34.26,68600.0,26.7807,26.8042,26.7729,26.7807,68600.0
2013-12-10 11:05:00,34.26,34.26,34.2,34.2,88600.0,26.7807,26.7807,26.7338,26.7338,88600.0
2013-12-10 11:10:00,34.21,34.21,34.17,34.18,140600.0,26.7417,26.7417,26.7104,26.7182,140600.0
2013-12-10 11:15:00,34.18,34.21,34.18,34.2,31900.0,26.7182,26.7417,26.7182,26.7338,31900.0
2013-12-10 11:20:00,34.2,34.2,34.16,34.16,65000.0,26.7338,26.7338,26.7026,26.7026,65000.0
2013-12-10 11:25:00,34.16,34.17,34.13,34.13,74900.0,26.7026,26.7104,26.6791,26.6791,74900.0
2013-12-10 11:30:00,34.13,34.14,34.11,34.12,81500.0,26.6791,26.6869,26.6635,26.6713,81500.0
2013-12-10 11:35:00,34.12,34.12,34.07,34.1,87400.0,26.6713,26.6713,26.6322,26.6557,87400.0
2013-12-10 11:40:00,34.09,34.1,34.03,34.06,133200.0,26.6479,26.6557,26.601,26.6244,133200.0
2013-12-10 11:45:00,34.06,34.07,34.01,34.01,117000.0,26.6244,26.6322,26.5853,26.5853,117000.0
2013-12-10 11:50:00,34.01,34.02,34.0,34.0,310200.0,26.5853,26.5931,26.5775,26.5775,310200.0
2013-12-10 11:55:00,34.0,34.05,34.0,34.02,119200.0,26.5775,26.6166,26.5775,26.5931,119200.0
2013-12-10 12:00:00,34.02,34.11,34.01,34.11,89200.0,26.5931,26.6635,26.5853,26.6635,89200.0
2013-12-10 12:05:00,34.12,34.14,34.09,34.09,55600.0,26.6713,26.6869,26.6479,26.6479,55600.0
2013-12-10 12:10:00,34.09,34.14,34.05,34.09,580100.0,26.6479,26.6869,26.6166,26.6479,580100.0
2013-12-10 12:15:00,34.09,34.12,34.07,34.11,62200.0,26.6479,26.6713,26.6322,26.6635,62200.0
2013-12-10 12:20:00,34.11,34.14,34.11,34.11,52500.0,26.6635,26.6869,26.6635,26.6635,52500.0
2013-12-10 12:25:00,34.11,34.14,34.1,34.11,303000.0,26.6635,26.6869,26.6557,26.6635,303000.0
2013-12-10 12:30:00,34.11,34.13,34.09,34.11,57800.0,26.6635,26.6791,26.6479,26.6635,57800.0
2013-12-10 12:35:00,34.11,34.12,34.1,34.11,37600.0,26.6635,26.6713,26.6557,26.6635,37600.0
2013-12-10 12:40:00,34.12,34.14,34.09,34.13,51600.0,26.6713,26.6869,26.6479,26.6791,51600.0
2013-12-10 12:45:00,34.14,34.19,34.13,34.19,61200.0,26.6869,26.726,26.6791,26.726,61200.0
2013-12-10 12:50:00,34.19,34.22,34.16,34.17,91700.0,26.726,26.7495,26.7026,26.7104,91700.0
2013-12-10 12:55:00,34.17,34.25,34.16,34.25,84700.0,26.7104,26.7729,26.7026,26.7729,84700.0
2013-12-10 13:00:00,34.24,34.25,34.23,34.25,57100.0,26.7651,26.7729,26.7573,26.7729,57100.0
2013-12-10 13:05:00,34.25,34.27,34.24,34.26,97900.0,26.7729,26.7886,26.7651,26.7807,97900.0
2013-12-10 13:10:00,34.27,34.27,34.25,34.26,38800.0,26.7886,26.7886,26.7729,26.7807,38800.0
2013-12-10 13:15:00,34.26,34.26,34.22,34.24,74700.0,26.7807,26.7807,26.7495,26.7651,74700.0
2013-12-10 13:20:00,34.24,34.24,34.21,34.21,53600.0,26.7651,26.7651,26.7417,26.7417,53600.0
2013-12-10 13:25:00,34.22,34.22,34.17,34.18,51800.0,26.7495,26.7495,26.7104,26.7182,51800.0
2013-12-10 13:30:00,34.18,34.24,34.18,34.24,68800.0,26.7182,26.7651,26.7182,26.7651,68800.0
2013-12-10 13:35:00,34.23,34.25,34.23,34.24,61100.0,26.7573,26.7729,26.7573,26.7651,61100.0
2013-12-10 13:40:00,34.24,34.25,34.24,34.25,29300.0,26.7651,26.7729,26.7651,26.7729,29300.0
2013-12-10 13:45:00,34.24,34.25,34.21,34.21,47300.0,26.7651,26.7729,26.7417,26.7417,47300.0
2013-12-10 13:50:00,34.22,34.22,34.19,34.2,59500.0,26.7495,26.7495,26.726,26.7338,59500.0
2013-12-10 13:55:00,34.19,34.19,34.15,34.17,76400.0,26.726,26.726,26.6948,26.7104,76400.0
2013-12-10 14:00:00,34.17,34.18,34.17,34.17,81900.0,26.7104,26.7182,26.7104,26.7104,81900.0
2013-12-10 14:05:00,34.17,34.24,34.17,34.23,108800.0,26.7104,26.7651,26.7104,26.7573,108800.0
2013-12-10 14:10:00,34.24,34.24,34.19,34.19,75100.0,26.7651,26.7651,26.726,26.726,75100.0
2013-12-10 14:15:00,34.19,34.2,34.18,34.19,48000.0,26.726,26.7338,26.7182,26.726,48000.0
2013-12-10 14:20:00,34.19,34.2,34.17,34.17,66400.0,26.726,26.7338,26.7104,26.7104,66400.0
2013-12-10 14:25:00,34.17,34.18,34.15,34.15,50800.0,26.7104,26.7182,26.6948,26.6948,50800.0
2013-12-10 14:30:00,34.16,34.16,34.15,34.16,88200.0,26.7026,26.7026,26.6948,26.7026,88200.0
2013-12-10 14:35:00,34.15,34.21,34.15,34.21,51100.0,26.6948,26.7417,26.6948,26.7417,51100.0
2013-12-10 14:40:00,34.21,34.22,34.19,34.2,90900.0,26.7417,26.7495,26.726,26.7338,90900.0
2013-12-10 14:45:00,34.2,34.2,34.18,34.18,54300.0,26.7338,26.7338,26.7182,26.7182,54300.0
2013-12-10 14:50:00,34.18,34.19,34.17,34.19,71300.0,26.7182,26.726,26.7104,26.726,71300.0
2013-12-10 14:55:00,34.19,34.22,34.18,34.18,80500.0,26.726,26.7495,26.7182,26.7182,80500.0
2013-12-10 15:00:00,34.19,34.23,34.19,34.21,89500.0,26.726,26.7573,26.726,26.7417,89500.0
2013-12-10 15:05:00,34.21,34.22,34.19,34.21,44100.0,26.7417,26.7495,26.726,26.7417,44100.0
2013-12-10 15:10:00,34.21,34.21,34.2,34.2,44700.0,26.7417,26.7417,26.7338,26.7338,44700.0
2013-12-10 15:15:00,34.2,34.21,34.19,34.19,106100.0,26.7338,26.7417,26.726,26.726,106100.0
2013-12-10 15:20:00,34.19,34.25,34.19,34.25,99100.0,26.726,26.7729,26.726,26.7729,99100.0
2013-12-10 15:25:00,34.25,34.25,34.22,34.22,170000.0,26.7729,26.7729,26.7495,26.7495,170000.0
2013-12-10 15:30:00,34.22,34.25,34.22,34.25,84800.0,26.7495,26.7729,26.7495,26.7729,84800.0
2013-12-10 15:35:00,34.24,34.25,34.2,34.22,130500.0,26.7651,26.7729,26.7338,26.7495,130500.0
2013-12-10 15:40:00,34.22,34.24,34.21,34.23,160600.0,26.7495,26.7651,26.7417,26.7573,160600.0
2013-12-10 15:45:00,34.22,34.23,34.16,34.16,249700.0,26.7495,26.7573,26.7026,26.7026,249700.0
2013-12-10 15:50:00,34.16,34.17,34.11,34.12,400200.0,26.7026,26.7104,26.6635,26.6713,400200.0
2013-12-10 15:55:00,34.11,34.12,34.05,34.07,767100.0,26.6635,26.6713,26.6166,26.6322,767100.0
2013-12-11 09:30:00,34.03,34.26,34.03,34.2,201200.0,26.601,26.7807,26.601,26.7338,201200.0
2013-12-11 09:35:00,34.21,34.27,34.2,34.26,128600.0,26.7417,26.7886,26.7338,26.7807,128600.0
2013-12-11 09:40:00,34.26,34.3,34.16,34.29,107000.0,26.7807,26.812,26.7026,26.8042,107000.0
2013-12-11 09:45:00,34.3,34.32,34.21,34.22,158200.0,26.812,26.8276,26.7417,26.7495,158200.0
2013-12-11 09:50:00,34.22,34.22,34.11,34.19,102000.0,26.7495,26.7495,26.6635,26.726,102000.0
2013-12-11 09:55:00,34.19,34.3,34.19,34.29,142200.0,26.726,26.812,26.726,26.8042,142200.0
2013-12-11 10:00:00,34.29,34.3,34.22,34.27,77000.0,26.8042,26.812,26.7495,26.7886,77000.0
2013-12-11 10:05:00,34.26,34.29,34.17,34.17,98700.0,26.7807,26.8042,26.7104,26.7104,98700.0
2013-12-11 10:10:00,34.17,34.2,34.15,34.17,130100.0,26.7104,26.7338,26.6948,26.7104,130100.0
2013-12-11 10:15:00,34.17,34.23,34.15,34.15,197900.0,26.7104,26.7573,26.6948,26.6948,197900.0
2013-12-11 10:20:00,34.14,34.16,34.11,34.11,59500.0,26.6869,26.7026,26.6635,26.6635,59500.0
2013-12-11 10:25:00,34.11,34.12,34.02,34.03,70700.0,26.6635,26.6713,26.5931,26.601,70700.0
2013-12-11 10:30:00,34.02,34.11,34.02,34.11,54500.0,26.5931,26.6635,26.5931,26.6635,54500.0
2013-12-11 10:35:00,34.11,34.15,34.11,34.14,66400.0,26.6635,26.6948,26.6635,26.6869,66400.0
2013-12-11 10:40:00,34.13,34.15,34.13,34.14,47000.0,26.6791,26.6948,26.6791,26.6869,47000.0
2013-12-11 10:45:00,34.15,34.15,34.07,34.09,44600.0,26.6948,26.6948,26.6322,26.6479,44600.0
2013-12-11 10:50:00,34.09,34.21,34.09,34.2,105500.0,26.6479,26.7417,26.6479,26.7338,105500.0
2013-12-11 10:55:00,34.21,34.27,34.2,34.27,63500.0,26.7417,26.7886,26.7338,26.7886,63500.0
2013-12-11 11:00:00,34.27,34.29,34.25,34.25,75400.0,26.7886,26.8042,26.7729,26.7729,75400.0
2013-12-11 11:05:00,34.26,34.27,34.24,34.24,33100.0,26.7807,26.7886,26.7651,26.7651,33100.0
2013-12-11 11:10:00,34.24,34.26,34.21,34.24,57300.0,26.7651,26.7807,26.7417,26.7651,57300.0
2013-12-11 11:15:00,34.24,34.24,34.18,34.21,53100.0,26.7651,26.7651,26.7182,26.7417,53100.0
2013-12-11 11:20:00,34.2,34.23,34.17,34.23,85100.0,26.7338,26.7573,26.7104,26.7573,85100.0
2013-12-11 11:25:00,34.24,34.28,34.23,34.25,66500.0,26.7651,26.7964,26.7573,26.7729,66500.0
2013-12-11 11:30:00,34.25,34.25,34.21,34.25,56200.0,26.7729,26.7729,26.7417,26.7729,56200.0
2013-12-11 11:35:00,34.25,34.27,34.24,34.27,23000.0,26.7729,26.7886,26.7651,26.7886,23000.0
2013-12-11 11:40:00,34.27,34.32,34.26,34.32,77100.0,26.7886,26.8276,26.7807,26.8276,77100.0
2013-12-11 11:45:00,34.32,34.38,34.31,34.38,41800.0,26.8276,26.8745,26.8198,26.8745,41800.0
2013-12-11 11:50:00,34.38,34.43,34.38,34.41,127600.0,26.8745,26.9136,26.8745,26.898,127600.0
2013-12-11 11:55:00,34.41,34.46,34.41,34.45,63400.0,26.898,26.9371,26.898,26.9293,63400.0
2013-12-11 12:00:00,34.45,34.47,34.44,34.44,65500.0,26.9293,26.9449,26.9214,26.9214,65500.0
2013-12-11 12:05:00,34.44,34.48,34.44,34.48,70300.0,26.9214,26.9527,26.9214,26.9527,70300.0
2013-12-11 12:10:00,34.47,34.5,34.47,34.47,65100.0,26.9449,26.9683,26.9449,26.9449,65100.0
2013-12-11 12:15:00,34.48,34.48,34.38,34.42,101200.0,26.9527,26.9527,26.8745,26.9058,101200.0
2013-12-11 12:20:00,34.42,34.43,34.38,34.41,56600.0,26.9058,26.9136,26.8745,26.898,56600.0
2013-12-11 12:25:00,34.41,34.41,34.36,34.36,78900.0,26.898,26.898,26.8589,26.8589,78900.0
2013-12-11 12:30:00,34.36,34.42,34.36,34.42,47100.0,26.8589,26.9058,26.8589,26.9058,47100.0
2013-12-11 12:35:00,34.42,34.44,34.41,34.41,54600.0,26.9058,26.9214,26.898,26.898,54600.0
2013-12-11 12:40:00,34.41,34.41,34.37,34.37,121600.0,26.898,26.898,26.8667,26.8667,121600.0
2013-12-11 12:45:00,34.37,34.38,34.37,34.38,18300.0,26.8667,26.8745,26.8667,26.8745,18300.0
2013-12-11 12:50:00,34.37,34.39,34.36,34.37,60800.0,26.8667,26.8824,26.8589,26.8667,60800.0
2013-12-11 12:55:00,34.36,34.37,34.35,34.36,41900.0,26.8589,26.8667,26.8511,26.8589,41900.0
2013-12-11 13:00:00,34.36,34.38,34.34,34.36,71200.0,26.8589,26.8745,26.8433,26.8589,71200.0
2013-12-11 13:05:00,34.37,34.38,34.37,34.37,51300.0,26.8667,26.8745,26.8667,26.8667,51300.0
2013-12-11 13:10:00,34.38,34.38,34.37,34.37,12000.0,26.8745,26.8745,26.8667,26.8667,12000.0
2013-12-11 13:15:00,34.38,34.38,34.35,34.36,57000.0,26.8745,26.8745,26.8511,26.8589,57000.0
2013-12-11 13:20:00,34.35,34.36,34.33,34.36,123000.0,26.8511,26.8589,26.8355,26.8589,123000.0
2013-12-11 13:25:00,34.35,34.36,34.35,34.35,13400.0,26.8511,26.8589,26.8511,26.8511,13400.0
2013-12-11 13:30:00,34.35,34.4,34.35,34.4,69800.0,26.8511,26.8902,26.8511,26.8902,69800.0
2013-12-11 13:35:00,34.4,34.41,34.39,34.4,51200.0,26.8902,26.898,26.8824,26.8902,51200.0
2013-12-11 13:40:00,34.4,34.44,34.39,34.43,37600.0,26.8902,26.9214,26.8824,26.9136,37600.0
2013-12-11 13:45:00,34.44,34.44,34.43,34.44,48100.0,26.9214,26.9214,26.9136,26.9214,48100.0
2013-12-11 13:50:00,34.44,34.44,34.41,34.43,62000.0,26.9214,26.9214,26.898,26.9136,62000.0
2013-12-11 13:55:00,34.43,34.44,34.42,34.42,57400.0,26.9136,26.9214,26.9058,26.9058,57400.0
2013-12-11 14:00:00,34.43,34.43,34.42,34.42,26800.0,26.9136,26.9136,26.9058,26.9058,26800.0
2013-12-11 14:05:00,34.43,34.43,34.4,34.41,63500.0,26.9136,26.9136,26.8902,26.898,63500.0
2013-12-11 14:10:00,34.41,34.43,34.41,34.41,30000.0,26.898,26.9136,26.898,26.898,30000.0
2013-12-11 14:15:00,34.42,34.42,34.38,34.4,86700.0,26.9058,26.9058,26.8745,26.8902,86700.0
2013-12-11 14:20:00,34.39,34.4,34.39,34.4,27000.0,26.8824,26.8902,26.8824,26.8902,27000.0
2013-12-11 14:25:00,34.39,34.39,34.37,34.39,48000.0,26.8824,26.8824,26.8667,26.8824,48000.0
2013-12-11 14:30:00,34.38,34.39,34.37,34.38,39800.0,26.8745,26.8824,26.8667,26.8745,39800.0
2013-12-11 14:35:00,34.38,34.38,34.37,34.37,29400.0,26.8745,26.8745,26.8667,26.8667,29400.0
2013-12-11 14:40:00,34.38,34.41,34.36,34.4,65900.0,26.8745,26.898,26.8589,26.8902,65900.0
2013-12-11 14:45:00,34.4,34.41,34.39,34.41,37400.0,26.8902,26.898,26.8824,26.898,37400.0
2013-12-11 14:50:00,34.4,34.41,34.38,34.39,68900.0,26.8902,26.898,26.8745,26.8824,68900.0
2013-12-11 14:55:00,34.38,34.39,34.36,34.38,45100.0,26.8745,26.8824,26.8589,26.8745,45100.0
2013-12-11 15:00:00,34.37,34.38,34.34,34.34,40900.0,26.8667,26.8745,26.8433,26.8433,40900.0
2013-12-11 15:05:00,34.34,34.35,34.3,34.32,88000.0,26.8433,26.8511,26.812,26.8276,88000.0
2013-12-11 15:10:00,34.31,34.32,34.26,34.28,78500.0,26.8198,26.8276,26.7807,26.7964,78500.0
2013-12-11 15:15:00,34.29,34.29,34.24,34.24,100100.0,26.8042,26.8042,26.7651,26.7651,100100.0
2013-12-11 15:20:00,34.24,34.25,34.18,34.18,319300.0,26.7651,26.7729,26.7182,26.7182,319300.0
2013-12-11 15:25:00,34.18,34.19,34.17,34.19,67900.0,26.7182,26.726,26.7104,26.726,67900.0
2013-12-11 15:30:00,34.18,34.24,34.18,34.2,101100.0,26.7182,26.7651,26.7182,26.7338,101100.0
2013-12-11 15:35:00,34.19,34.21,34.18,34.18,80800.0,26.726,26.7417,26.7182,26.7182,80800.0
2013-12-11 15:40:00,34.18,34.19,34.15,34.15,85600.0,26.7182,26.726,26.6948,26.6948,85600.0
2013-12-11 15:45:00,34.15,34.15,34.09,34.11,274100.0,26.6948,26.6948,26.6479,26.6635,274100.0
2013-12-11 15:50:00,34.1,34.11,34.05,34.06,178700.0,26.6557,26.6635,26.6166,26.6244,178700.0
2013-12-11 15:55:00,34.06,34.13,34.05,34.08,588300.0,26.6244,26.6791,26.6166,26.64,588300.0
2013-12-12 09:30:00,33.82,34.13,33.75,34.1,165500.0,26.4368,26.6791,26.3821,26.6557,165500.0
2013-12-12 09:35:00,34.09,34.2,34.09,34.16,328100.0,26.6479,26.7338,26.6479,26.7026,328100.0
2013-12-12 09:40:00,34.16,34.2,34.14,34.2,95300.0,26.7026,26.7338,26.6869,26.7338,95300.0
2013-12-12 09:45:00,34.2,34.2,34.12,34.16,128200.0,26.7338,26.7338,26.6713,26.7026,128200.0
2013-12-12 09:50:00,34.17,34.2,34.14,34.16,146100.0,26.7104,26.7338,26.6869,26.7026,146100.0
2013-12-12 09:55:00,34.16,34.22,34.16,34.2,87200.0,26.7026,26.7495,26.7026,26.7338,87200.0
2013-12-12 10:00:00,34.19,34.21,34.16,34.2,112200.0,26.726,26.7417,26.7026,26.7338,112200.0
2013-12-12 10:05:00,34.2,34.23,34.17,34.21,232400.0,26.7338,26.7573,26.7104,26.7417,232400.0
2013-12-12 10:10:00,34.2,34.2,34.11,34.11,61200.0,26.7338,26.7338,26.6635,26.6635,61200.0
2013-12-12 10:15:00,34.11,34.11,34.05,34.07,59600.0,26.6635,26.6635,26.6166,26.6322,59600.0
2013-12-12 10:20:00,34.07,34.09,34.05,34.05,38900.0,26.6322,26.6479,26.6166,26.6166,38900.0
2013-12-12 10:25:00,34.05,34.05,34.0,34.01,58700.0,26.6166,26.6166,26.5775,26.5853,58700.0
2013-12-12 10:30:00,34.02,34.04,34.0,34.01,57300.0,26.5931,26.6088,26.5775,26.5853,57300.0
2013-12-12 10:35:00,34.01,34.02,33.99,34.01,136700.0,26.5853,26.5931,26.5697,26.5853,136700.0
2013-12-12 10:40:00,34.01,34.02,33.99,34.0,196400.0,26.5853,26.5931,26.5697,26.5775,196400.0
2013-12-12 10:45:00,34.0,34.03,34.0,34.02,87300.0,26.5775,26.601,26.5775,26.5931,87300.0
2013-12-12 10:50:00,34.02,34.03,34.0,34.0,57400.0,26.5931,26.601,26.5775,26.5775,57400.0
2013-12-12 10:55:00,34.01,34.04,34.0,34.04,83400.0,26.5853,26.6088,26.5775,26.6088,83400.0
2013-12-12 11:00:00,34.04,34.05,34.01,34.01,51500.0,26.6088,26.6166,26.5853,26.5853,51500.0
2013-12-12 11:05:00,34.01,34.04,34.0,34.01,75300.0,26.5853,26.6088,26.5775,26.5853,75300.0
2013-12-12 11:10:00,34.01,34.04,34.0,34.0,88800.0,26.5853,26.6088,26.5775,26.5775,88800.0
2013-12-12 11:15:00,34.01,34.01,34.0,34.01,74800.0,26.5853,26.5853,26.5775,26.5853,74800.0
2013-12-12 11:20:00,34.01,34.01,34.0,34.01,47600.0,26.5853,26.5853,26.5775,26.5853,47600.0
2013-12-12 11:25:00,34.0,34.01,33.94,33.94,178700.0,26.5775,26.5853,26.5306,26.5306,178700.0
2013-12-12 11:30:00,33.95,33.97,33.94,33.94,169800.0,26.5384,26.5541,26.5306,26.5306,169800.0
2013-12-12 11:35:00,33.94,33.97,33.94,33.94,89300.0,26.5306,26.5541,26.5306,26.5306,89300.0
2013-12-12 11:40:00,33.94,33.94,33.85,33.85,66200.0,26.5306,26.5306,26.4602,26.4602,66200.0
2013-12-12 11:45:00,33.86,33.86,33.82,33.83,37900.0,26.4681,26.4681,26.4368,26.4446,37900.0
2013-12-12 11:50:00,33.83,33.83,33.82,33.82,75200.0,26.4446,26.4446,26.4368,26.4368,75200.0
2013-12-12 11:55:00,33.82,33.83,33.78,33.79,116300.0,26.4368,26.4446,26.4055,26.4133,116300.0
2013-12-12 12:00:00,33.78,33.83,33.78,33.83,92200.0,26.4055,26.4446,26.4055,26.4446,92200.0
2013-12-12 12:05:00,33.82,33.85,33.82,33.84,71400.0,26.4368,26.4602,26.4368,26.4524,71400.0
2013-12-12 12:10:00,33.84,33.88,33.84,33.85,57400.0,26.4524,26.4837,26.4524,26.4602,57400.0
2013-12-12 12:15:00,33.84,33.85,33.8,33.8,132900.0,26.4524,26.4602,26.4212,26.4212,132900.0
2013-12-12 12:20:00,33.81,33.81,33.7,33.71,184400.0,26.429,26.429,26.343,26.3508,184400.0
2013-12-12 12:25:00,33.71,33.77,33.69,33.76,122500.0,26.3508,26.3977,26.3352,26.3899,122500.0
2013-12-12 12:30:00,33.76,33.76,33.72,33.73,29800.0,26.3899,26.3899,26.3586,26.3664,29800.0
2013-12-12 12:35:00,33.73,33.77,33.72,33.75,83900.0,26.3664,26.3977,26.3586,26.3821,83900.0
2013-12-12 12:40:00,33.74,33.75,33.72,33.73,41000.0,26.3743,26.3821,26.3586,26.3664,41000.0
2013-12-12 12:45:00,33.73,33.75,33.72,33.75,64900.0,26.3664,26.3821,26.3586,26.3821,64900.0
2013-12-12 12:50:00,33.74,33.78,33.74,33.78,65300.0,26.3743,26.4055,26.3743,26.4055,65300.0
2013-12-12 12:55:00,33.79,33.79,33.78,33.78,59800.0,26.4133,26.4133,26.4055,26.4055,59800.0
2013-12-12 13:00:00,33.78,33.84,33.78,33.82,53000.0,26.4055,26.4524,26.4055,26.4368,53000.0
2013-12-12 13:05:00,33.82,33.83,33.82,33.83,33000.0,26.4368,26.4446,26.4368,26.4446,33000.0
2013-12-12 13:10:00,33.83,33.83,33.79,33.8,97000.0,26.4446,26.4446,26.4133,26.4212,97000.0
2013-12-12 13:15:00,33.8,33.83,33.8,33.83,73400.0,26.4212,26.4446,26.4212,26.4446,73400.0
2013-12-12 13:20:00,33.83,33.83,33.8,33.8,68200.0,26.4446,26.4446,26.4212,26.4212,68200.0
2013-12-12 13:25:00,33.8,33.81,33.77,33.77,115200.0,26.4212,26.429,26.3977,26.3977,115200.0
2013-12-12 13:30:00,33.77,33.78,33.75,33.75,86500.0,26.3977,26.4055,26.3821,26.3821,86500.0
2013-12-12 13:35:00,33.75,33.76,33.75,33.76,38100.0,26.3821,26.3899,26.3821,26.3899,38100.0
2013-12-12 13:40:00,33.75,33.77,33.75,33.76,94700.0,26.3821,26.3977,26.3821,26.3899,94700.0
2013-12-12 13:45:00,33.76,33.77,33.75,33.76,27200.0,26.3899,26.3977,26.3821,26.3899,27200.0
2013-12-12 13:50:00,33.76,33.77,33.75,33.75,23800.0,26.3899,26.3977,26.3821,26.3821,23800.0
2013-12-12 13:55:00,33.75,33.76,33.75,33.76,81500.0,26.3821,26.3899,26.3821,26.3899,81500.0
2013-12-12 14:00:00,33.75,33.8,33.74,33.79,102000.0,26.3821,26.4212,26.3743,26.4133,102000.0
2013-12-12 14:05:00,33.79,33.85,33.79,33.84,54500.0,26.4133,26.4602,26.4133,26.4524,54500.0
2013-12-12 14:10:00,33.85,33.9,33.84,33.9,331600.0,26.4602,26.4993,26.4524,26.4993,331600.0
2013-12-12 14:15:00,33.9,33.94,33.9,33.94,62100.0,26.4993,26.5306,26.4993,26.5306,62100.0
2013-12-12 14:20:00,33.94,33.98,33.93,33.97,90600.0,26.5306,26.5619,26.5228,26.5541,90600.0
2013-12-12 14:25:00,33.98,33.99,33.97,33.99,45700.0,26.5619,26.5697,26.5541,26.5697,45700.0
2013-12-12 14:30:00,33.99,33.99,33.98,33.99,55800.0,26.5697,26.5697,26.5619,26.5697,55800.0
2013-12-12 14:35:00,33.98,33.99,33.91,33.93,97600.0,26.5619,26.5697,26.5072,26.5228,97600.0
2013-12-12 14:40:00,33.93,33.94,33.93,33.94,55300.0,26.5228,26.5306,26.5228,26.5306,55300.0
2013-12-12 14:45:00,33.93,33.95,33.9,33.91,47900.0,26.5228,26.5384,26.4993,26.5072,47900.0
2013-12-12 14:50:00,33.92,33.96,33.91,33.95,66500.0,26.515,26.5462,26.5072,26.5384,66500.0
2013-12-12 14:55:00,33.95,33.97,33.95,33.96,43100.0,26.5384,26.5541,26.5384,26.5462,43100.0
2013-12-12 15:00:00,33.97,33.97,33.96,33.97,52700.0,26.5541,26.5541,26.5462,26.5541,52700.0
2013-12-12 15:05:00,33.97,33.97,33.96,33.96,109600.0,26.5541,26.5541,26.5462,26.5462,109600.0
2013-12-12 15:10:00,33.97,33.97,33.96,33.97,128400.0,26.5541,26.5541,26.5462,26.5541,128400.0
2013-12-12 15:15:00,33.97,33.97,33.93,33.95,265000.0,26.5541,26.5541,26.5228,26.5384,265000.0
2013-12-12 15:20:00,33.95,34.02,33.95,34.01,182200.0,26.5384,26.5931,26.5384,26.5853,182200.0
2013-12-12 15:25:00,34.01,34.01,33.99,34.0,89500.0,26.5853,26.5853,26.5697,26.5775,89500.0
2013-12-12 15:30:00,34.0,34.0,33.95,34.0,437800.0,26.5775,26.5775,26.5384,26.5775,437800.0
2013-12-12 15:35:00,34.0,34.03,33.99,33.99,434400.0,26.5775,26.601,26.5697,26.5697,434400.0
2013-12-12 15:40:00,34.0,34.0,33.93,33.97,568400.0,26.5775,26.5775,26.5228,26.5541,568400.0
2013-12-12 15:45:00,33.96,34.01,33.95,34.0,839700.0,26.5462,26.5853,26.5384,26.5775,839700.0
2013-12-12 15:50:00,34.01,34.01,33.9,33.98,761900.0,26.5853,26.5853,26.4993,26.5619,761900.0
2013-12-12 15:55:00,33.98,34.02,33.95,34.01,1274400.0,26.5619,26.5931,26.5384,26.5853,1274400.0
2013-12-13 09:30:00,34.22,34.23,33.95,34.0,308100.0,26.7495,26.7573,26.5384,26.5775,308100.0
2013-12-13 09:35:00,34.0,34.1,33.99,34.02,168600.0,26.5775,26.6557,26.5697,26.5931,168600.0
2013-12-13 09:40:00,34.01,34.02,33.91,33.93,105300.0,26.5853,26.5931,26.5072,26.5228,105300.0
2013-12-13 09:45:00,33.93,34.02,33.92,34.0,124300.0,26.5228,26.5931,26.515,26.5775,124300.0
2013-12-13 09:50:00,34.01,34.01,33.9,33.94,94600.0,26.5853,26.5853,26.4993,26.5306,94600.0
2013-12-13 09:55:00,33.94,33.94,33.87,33.91,82000.0,26.5306,26.5306,26.4759,26.5072,82000.0
2013-12-13 10:00:00,33.91,33.96,33.85,33.86,268000.0,26.5072,26.5462,26.4602,26.4681,268000.0
2013-12-13 10:05:00,33.85,33.9,33.85,33.88,71800.0,26.4602,26.4993,26.4602,26.4837,71800.0
2013-12-13 10:10:00,33.88,33.88,33.8,33.81,59200.0,26.4837,26.4837,26.4212,26.429,59200.0
2013-12-13 10:15:00,33.8,33.8,33.71,33.75,52800.0,26.4212,26.4212,26.3508,26.3821,52800.0
2013-12-13 10:20:00,33.75,33.8,33.73,33.79,75200.0,26.3821,26.4212,26.3664,26.4133,75200.0
2013-12-13 10:25:00,33.79,33.83,33.77,33.82,53400.0,26.4133,26.4446,26.3977,26.4368,53400.0
2013-12-13 10:30:00,33.82,33.9,33.81,33.9,50800.0,26.4368,26.4993,26.429,26.4993,50800.0
2013-12-13 10:35:00,33.89,33.9,33.81,33.82,50800.0,26.4915,26.4993,26.429,26.4368,50800.0
2013-12-13 10:40:00,33.83,33.85,33.82,33.84,61100.0,26.4446,26.4602,26.4368,26.4524,61100.0
2013-12-13 10:45:00,33.84,33.86,33.82,33.82,48500.0,26.4524,26.4681,26.4368,26.4368,48500.0
2013-12-13 10:50:00,33.83,33.86,33.83,33.85,72700.0,26.4446,26.4681,26.4446,26.4602,72700.0
2013-12-13 10:55:00,33.85,33.85,33.83,33.84,39200.0,26.4602,26.4602,26.4446,26.4524,39200.0
2013-12-13 11:00:00,33.84,33.86,33.82,33.83,64500.0,26.4524,26.4681,26.4368,26.4446,64500.0
2013-12-13 11:05:00,33.81,33.84,33.79,33.8,93700.0,26.429,26.4524,26.4133,26.4212,93700.0
2013-12-13 11:10:00,33.79,33.82,33.78,33.82,106800.0,26.4133,26.4368,26.4055,26.4368,106800.0
2013-12-13 11:15:00,33.82,33.87,33.82,33.87,105400.0,26.4368,26.4759,26.4368,26.4759,105400.0
2013-12-13 11:20:00,33.87,33.9,33.87,33.9,25300.0,26.4759,26.4993,26.4759,26.4993,25300.0
2013-12-13 11:25:00,33.9,33.93,33.89,33.9,87900.0,26.4993,26.5228,26.4915,26.4993,87900.0
2013-12-13 11:30:00,33.9,33.9,33.88,33.89,152400.0,26.4993,26.4993,26.4837,26.4915,152400.0
2013-12-13 11:35:00,33.9,33.91,33.89,33.9,33300.0,26.4993,26.5072,26.4915,26.4993,33300.0
2013-12-13 11:40:00,33.91,33.96,33.9,33.96,69000.0,26.5072,26.5462,26.4993,26.5462,69000.0
2013-12-13 11:45:00,33.95,33.99,33.91,33.94,79500.0,26.5384,26.5697,26.5072,26.5306,79500.0
2013-12-13 11:50:00,33.94,33.98,33.94,33.97,109900.0,26.5306,26.5619,26.5306,26.5541,109900.0
2013-12-13 11:55:00,33.97,33.99,33.97,33.99,31500.0,26.5541,26.5697,26.5541,26.5697,31500.0
2013-12-13 12:00:00,33.98,33.99,33.96,33.97,53400.0,26.5619,26.5697,26.5462,26.5541,53400.0
2013-12-13 12:05:00,33.97,33.97,33.91,33.91,70900.0,26.5541,26.5541,26.5072,26.5072,70900.0
2013-12-13 12:10:00,33.91,33.91,33.9,33.91,30100.0,26.5072,26.5072,26.4993,26.5072,30100.0
2013-12-13 12:15:00,33.9,33.91,33.89,33.89,45400.0,26.4993,26.5072,26.4915,26.4915,45400.0
2013-12-13 12:20:00,33.89,33.92,33.89,33.9,46600.0,26.4915,26.515,26.4915,26.4993,46600.0
2013-12-13 12:25:00,33.9,33.92,33.9,33.91,18400.0,26.4993,26.515,26.4993,26.5072,18400.0
2013-12-13 12:30:00,33.92,33.93,33.89,33.89,52100.0,26.515,26.5228,26.4915,26.4915,52100.0
2013-12-13 12:35:00,33.89,33.9,33.88,33.88,23100.0,26.4915,26.4993,26.4837,26.4837,23100.0
2013-12-13 12:40:00,33.88,33.89,33.85,33.85,37100.0,26.4837,26.4915,26.4602,26.4602,37100.0
2013-12-13 12:45:00,33.85,33.86,33.83,33.83,34700.0,26.4602,26.4681,26.4446,26.4446,34700.0
2013-12-13 12:50:00,33.83,33.85,33.83,33.84,26900.0,26.4446,26.4602,26.4446,26.4524,26900.0
2013-12-13 12:55:00,33.85,33.86,33.84,33.85,17100.0,26.4602,26.4681,26.4524,26.4602,17100.0
2013-12-13 13:00:00,33.85,33.87,33.85,33.86,27600.0,26.4602,26.4759,26.4602,26.4681,27600.0
2013-12-13 13:05:00,33.86,33.87,33.85,33.86,25100.0,26.4681,26.4759,26.4602,26.4681,25100.0
2013-12-13 13:10:00,33.87,33.89,33.86,33.89,30500.0,26.4759,26.4915,26.4681,26.4915,30500.0
2013-12-13 13:15:00,33.89,33.91,33.88,33.91,27200.0,26.4915,26.5072,26.4837,26.5072,27200.0
2013-12-13 13:20:00,33.9,33.94,33.9,33.93,40400.0,26.4993,26.5306,26.4993,26.5228,40400.0
2013-12-13 13:25:00,33.93,33.99,33.93,33.99,44500.0,26.5228,26.5697,26.5228,26.5697,44500.0
2013-12-13 13:30:00,33.98,34.01,33.97,34.01,36700.0,26.5619,26.5853,26.5541,26.5853,36700.0
2013-12-13 13:35:00,34.0,34.02,33.99,34.0,34900.0,26.5775,26.5931,26.5697,26.5775,34900.0
2013-12-13 13:40:00,34.0,34.01,34.0,34.0,57500.0,26.5775,26.5853,26.5775,26.5775,57500.0
2013-12-13 13:45:00,34.0,34.0,33.97,33.97,37900.0,26.5775,26.5775,26.5541,26.5541,37900.0
2013-12-13 13:50:00,33.97,33.97,33.96,33.96,23200.0,26.5541,26.5541,26.5462,26.5462,23200.0
2013-12-13 13:55:00,33.97,33.97,33.9,33.91,63700.0,26.5541,26.5541,26.4993,26.5072,63700.0
2013-12-13 14:00:00,33.91,33.91,33.81,33.83,101900.0,26.5072,26.5072,26.429,26.4446,101900.0
2013-12-13 14:05:00,33.83,33.83,33.78,33.8,71100.0,26.4446,26.4446,26.4055,26.4212,71100.0
2013-12-13 14:10:00,33.8,33.81,33.72,33.73,110400.0,26.4212,26.429,26.3586,26.3664,110400.0
2013-12-13 14:15:00,33.72,33.74,33.71,33.74,64900.0,26.3586,26.3743,26.3508,26.3743,64900.0
2013-12-13 14:20:00,33.74,33.75,33.72,33.73,56600.0,26.3743,26.3821,26.3586,26.3664,56600.0
2013-12-13 14:25:00,33.73,33.77,33.72,33.77,48500.0,26.3664,26.3977,26.3586,26.3977,48500.0
2013-12-13 14:30:00,33.77,33.79,33.76,33.79,35600.0,26.3977,26.4133,26.3899,26.4133,35600.0
2013-12-13 14:35:00,33.79,33.79,33.78,33.78,42500.0,26.4133,26.4133,26.4055,26.4055,42500.0
2013-12-13 14:40:00,33.78,33.79,33.76,33.77,35200.0,26.4055,26.4133,26.3899,26.3977,35200.0
2013-12-13 14:45:00,33.76,33.79,33.76,33.79,41900.0,26.3899,26.4133,26.3899,26.4133,41900.0
2013-12-13 14:50:00,33.79,33.79,33.76,33.77,45700.0,26.4133,26.4133,26.3899,26.3977,45700.0
2013-12-13 14:55:00,33.78,33.78,33.75,33.75,48000.0,26.4055,26.4055,26.3821,26.3821,48000.0
2013-12-13 15:00:00,33.76,33.78,33.76,33.77,43800.0,26.3899,26.4055,26.3899,26.3977,43800.0
2013-12-13 15:05:00,33.78,33.82,33.77,33.81,112600.0,26.4055,26.4368,26.3977,26.429,112600.0
2013-12-13 15:10:00,33.82,33.85,33.78,33.84,52100.0,26.4368,26.4602,26.4055,26.4524,52100.0
2013-12-13 15:15:00,33.84,33.87,33.84,33.87,49300.0,26.4524,26.4759,26.4524,26.4759,49300.0
2013-12-13 15:20:00,33.87,33.91,33.86,33.9,50100.0,26.4759,26.5072,26.4681,26.4993,50100.0
2013-12-13 15:25:00,33.9,33.94,33.89,33.91,103700.0,26.4993,26.5306,26.4915,26.5072,103700.0
2013-12-13 15:30:00,33.9,33.95,33.88,33.9,123700.0,26.4993,26.5384,26.4837,26.4993,123700.0
2013-12-13 15:35:00,33.91,33.91,33.84,33.84,74700.0,26.5072,26.5072,26.4524,26.4524,74700.0
2013-12-13 15:40:00,33.84,33.86,33.82,33.85,104000.0,26.4524,26.4681,26.4368,26.4602,104000.0
2013-12-13 15:45:00,33.86,33.88,33.85,33.87,121800.0,26.4681,26.4837,26.4602,26.4759,121800.0
2013-12-13 15:50:00,33.88,33.92,33.86,33.9,287000.0,26.4837,26.515,26.4681,26.4993,287000.0
2013-12-13 15:55:00,33.89,33.91,33.84,33.85,668800.0,26.4915,26.5072,26.4524,26.4602,668800.0
2013-12-16 09:30:00,33.85,33.91,33.78,33.88,237900.0,26.4602,26.5072,26.4055,26.4837,237900.0
2013-12-16 09:35:00,33.89,34.12,33.89,34.08,128300.0,26.4915,26.6713,26.4915,26.64,128300.0
2013-12-16 09:40:00,34.08,34.13,33.99,34.01,108400.0,26.64,26.6791,26.5697,26.5853,108400.0
2013-12-16 09:45:00,34.02,34.09,34.0,34.06,93900.0,26.5931,26.6479,26.5775,26.6244,93900.0
2013-12-16 09:50:00,34.06,34.13,34.02,34.04,105000.0,26.6244,26.6791,26.5931,26.6088,105000.0
2013-12-16 09:55:00,34.04,34.05,33.96,33.96,145500.0,26.6088,26.6166,26.5462,26.5462,145500.0
2013-12-16 10:00:00,33.96,34.03,33.94,33.98,138800.0,26.5462,26.601,26.5306,26.5619,138800.0
2013-12-16 10:05:00,33.98,34.01,33.97,33.97,62900.0,26.5619,26.5853,26.5541,26.5541,62900.0
2013-12-16 10:10:00,33.96,33.98,33.9,33.9,62300.0,26.5462,26.5619,26.4993,26.4993,62300.0
2013-12-16 10:15:00,33.9,33.95,33.87,33.88,139500.0,26.4993,26.5384,26.4759,26.4837,139500.0
2013-12-16 10:20:00,33.87,33.89,33.84,33.85,81900.0,26.4759,26.4915,26.4524,26.4602,81900.0
2013-12-16 10:25:00,33.86,33.86,33.83,33.85,88700.0,26.4681,26.4681,26.4446,26.4602,88700.0
2013-12-16 10:30:00,33.84,33.87,33.79,33.8,79300.0,26.4524,26.4759,26.4133,26.4212,79300.0
2013-12-16 10:35:00,33.81,33.85,33.8,33.82,56300.0,26.429,26.4602,26.4212,26.4368,56300.0
2013-12-16 10:40:00,33.82,33.82,33.76,33.79,70400.0,26.4368,26.4368,26.3899,26.4133,70400.0
2013-12-16 10:45:00,33.8,33.8,33.77,33.79,46700.0,26.4212,26.4212,26.3977,26.4133,46700.0
2013-12-16 10:50:00,33.8,33.86,33.79,33.86,48100.0,26.4212,26.4681,26.4133,26.4681,48100.0
2013-12-16 10:55:00,33.86,33.88,33.85,33.87,57200.0,26.4681,26.4837,26.4602,26.4759,57200.0
2013-12-16 11:00:00,33.87,33.88,33.85,33.85,36700.0,26.4759,26.4837,26.4602,26.4602,36700.0
2013-12-16 11:05:00,33.85,33.88,33.84,33.88,54000.0,26.4602,26.4837,26.4524,26.4837,54000.0
2013-12-16 11:10:00,33.88,33.97,33.88,33.97,58200.0,26.4837,26.5541,26.4837,26.5541,58200.0
2013-12-16 11:15:00,33.98,33.98,33.92,33.93,89100.0,26.5619,26.5619,26.515,26.5228,89100.0
2013-12-16 11:20:00,33.93,33.96,33.9,33.94,45600.0,26.5228,26.5462,26.4993,26.5306,45600.0
2013-12-16 11:25:00,33.94,34.01,33.94,33.99,47300.0,26.5306,26.5853,26.5306,26.5697,47300.0
2013-12-16 11:30:00,34.0,34.02,33.98,34.01,68300.0,26.5775,26.5931,26.5619,26.5853,68300.0
2013-12-16 11:35:00,34.02,34.03,34.0,34.02,55000.0,26.5931,26.601,26.5775,26.5931,55000.0
2013-12-16 11:40:00,34.02,34.03,33.99,34.0,40000.0,26.5931,26.601,26.5697,26.5775,40000.0
2013-12-16 11:45:00,34.0,34.01,34.0,34.0,37900.0,26.5775,26.5853,26.5775,26.5775,37900.0
2013-12-16 11:50:00,34.0,34.01,34.0,34.01,46500.0,26.5775,26.5853,26.5775,26.5853,46500.0
2013-12-16 11:55:00,34.0,34.02,34.0,34.01,26100.0,26.5775,26.5931,26.5775,26.5853,26100.0
2013-12-16 12:00:00,34.02,34.02,33.98,33.98,60400.0,26.5931,26.5931,26.5619,26.5619,60400.0
2013-12-16 12:05:00,33.98,33.99,33.96,33.96,24600.0,26.5619,26.5697,26.5462,26.5462,24600.0
2013-12-16 12:10:00,33.96,33.97,33.93,33.93,31900.0,26.5462,26.5541,26.5228,26.5228,31900.0
2013-12-16 12:15:00,33.93,33.94,33.92,33.92,29400.0,26.5228,26.5306,26.515,26.515,29400.0
2013-12-16 12:20:00,33.92,33.92,33.88,33.89,43300.0,26.515,26.515,26.4837,26.4915,43300.0
2013-12-16 12:25:00,33.9,33.9,33.87,33.88,39000.0,26.4993,26.4993,26.4759,26.4837,39000.0
2013-12-16 12:30:00,33.88,33.88,33.87,33.88,17000.0,26.4837,26.4837,26.4759,26.4837,17000.0
2013-12-16 12:35:00,33.87,33.89,33.87,33.88,28300.0,26.4759,26.4915,26.4759,26.4837,28300.0
2013-12-16 12:40:00,33.88,33.9,33.88,33.9,26900.0,26.4837,26.4993,26.4837,26.4993,26900.0
2013-12-16 12:45:00,33.89,33.93,33.89,33.91,31200.0,26.4915,26.5228,26.4915,26.5072,31200.0
2013-12-16 12:50:00,33.91,33.92,33.91,33.92,20400.0,26.5072,26.515,26.5072,26.515,20400.0
2013-12-16 12:55:00,33.91,33.91,33.86,33.87,66500.0,26.5072,26.5072,26.4681,26.4759,66500.0
2013-12-16 13:00:00,33.87,33.89,33.86,33.88,46200.0,26.4759,26.4915,26.4681,26.4837,46200.0
2013-12-16 13:05:00,33.87,33.92,33.87,33.92,37200.0,26.4759,26.515,26.4759,26.515,37200.0
2013-12-16 13:10:00,33.92,33.92,33.87,33.88,52800.0,26.515,26.515,26.4759,26.4837,52800.0
2013-12-16 13:15:00,33.87,33.87,33.85,33.86,41200.0,26.4759,26.4759,26.4602,26.4681,41200.0
2013-12-16 13:20:00,33.86,33.87,33.85,33.87,35200.0,26.4681,26.4759,26.4602,26.4759,35200.0
2013-12-16 13:25:00,33.88,33.91,33.87,33.9,25900.0,26.4837,26.5072,26.4759,26.4993,25900.0
2013-12-16 13:30:00,33.9,33.92,33.9,33.9,33300.0,26.4993,26.515,26.4993,26.4993,33300.0
2013-12-16 13:35:00,33.9,33.91,33.9,33.9,9300.0,26.4993,26.5072,26.4993,26.4993,9300.0
2013-12-16 13:40:00,33.91,33.92,33.9,33.92,75700.0,26.5072,26.515,26.4993,26.515,75700.0
2013-12-16 13:45:00,33.92,33.92,33.9,33.91,23100.0,26.515,26.515,26.4993,26.5072,23100.0
2013-12-16 13:50:00,33.9,33.95,33.9,33.95,22300.0,26.4993,26.5384,26.4993,26.5384,22300.0
2013-12-16 13:55:00,33.95,33.96,33.94,33.95,29200.0,26.5384,26.5462,26.5306,26.5384,29200.0
2013-12-16 14:00:00,33.95,33.97,33.94,33.94,89400.0,26.5384,26.5541,26.5306,26.5306,89400.0
2013-12-16 14:05:00,33.94,33.95,33.94,33.94,65300.0,26.5306,26.5384,26.5306,26.5306,65300.0
2013-12-16 14:10:00,33.94,33.95,33.92,33.93,78500.0,26.5306,26.5384,26.515,26.5228,78500.0
2013-12-16 14:15:00,33.93,33.93,33.91,33.91,40900.0,26.5228,26.5228,26.5072,26.5072,40900.0
2013-12-16 14:20:00,33.91,33.92,33.91,33.91,36700.0,26.5072,26.515,26.5072,26.5072,36700.0
2013-12-16 14:25:00,33.91,33.92,33.91,33.91,20100.0,26.5072,26.515,26.5072,26.5072,20100.0
2013-12-16 14:30:00,33.91,33.92,33.9,33.91,47300.0,26.5072,26.515,26.4993,26.5072,47300.0
2013-12-16 14:35:00,33.9,33.91,33.87,33.89,125400.0,26.4993,26.5072,26.4759,26.4915,125400.0
2013-12-16 14:40:00,33.89,33.89,33.88,33.88,10200.0,26.4915,26.4915,26.4837,26.4837,10200.0
2013-12-16 14:45:00,33.89,33.9,33.88,33.89,61600.0,26.4915,26.4993,26.4837,26.4915,61600.0
2013-12-16 14:50:00,33.89,33.91,33.89,33.9,25700.0,26.4915,26.5072,26.4915,26.4993,25700.0
2013-12-16 14:55:00,33.91,33.91,33.9,33.9,38600.0,26.5072,26.5072,26.4993,26.4993,38600.0
2013-12-16 15:00:00,33.9,33.92,33.89,33.92,79300.0,26.4993,26.515,26.4915,26.515,79300.0
2013-12-16 15:05:00,33.92,33.92,33.9,33.91,38300.0,26.515,26.515,26.4993,26.5072,38300.0
2013-12-16 15:10:00,33.9,33.91,33.9,33.9,29400.0,26.4993,26.5072,26.4993,26.4993,29400.0
2013-12-16 15:15:00,33.9,33.91,33.88,33.88,59400.0,26.4993,26.5072,26.4837,26.4837,59400.0
2013-12-16 15:20:00,33.88,33.89,33.86,33.87,86700.0,26.4837,26.4915,26.4681,26.4759,86700.0
2013-12-16 15:25:00,33.87,33.89,33.86,33.88,42500.0,26.4759,26.4915,26.4681,26.4837,42500.0
2013-12-16 15:30:00,33.88,33.89,33.86,33.87,82000.0,26.4837,26.4915,26.4681,26.4759,82000.0
2013-12-16 15:35:00,33.87,33.88,33.86,33.86,64900.0,26.4759,26.4837,26.4681,26.4681,64900.0
2013-12-16 15:40:00,33.86,33.88,33.85,33.86,122200.0,26.4681,26.4837,26.4602,26.4681,122200.0
2013-12-16 15:45:00,33.86,33.87,33.85,33.86,251600.0,26.4681,26.4759,26.4602,26.4681,251600.0
2013-12-16 15:50:00,33.86,33.87,33.85,33.85,189800.0,26.4681,26.4759,26.4602,26.4602,189800.0
2013-12-16 15:55:00,33.85,33.86,33.85,33.86,245000.0,26.4602,26.4681,26.4602,26.4681,245000.0
2013-12-17 09:30:00,33.93,34.04,33.77,33.99,273100.0,26.5228,26.6088,26.3977,26.5697,273100.0
2013-12-17 09:35:00,34.0,34.0,33.85,33.87,147800.0,26.5775,26.5775,26.4602,26.4759,147800.0
2013-12-17 09:40:00,33.87,33.91,33.85,33.87,201200.0,26.4759,26.5072,26.4602,26.4759,201200.0
2013-12-17 09:45:00,33.88,33.92,33.85,33.86,139400.0,26.4837,26.515,26.4602,26.4681,139400.0
2013-12-17 09:50:00,33.86,33.87,33.83,33.86,116900.0,26.4681,26.4759,26.4446,26.4681,116900.0
2013-12-17 09:55:00,33.86,33.9,33.84,33.87,92300.0,26.4681,26.4993,26.4524,26.4759,92300.0
2013-12-17 10:00:00,33.87,33.9,33.86,33.87,127800.0,26.4759,26.4993,26.4681,26.4759,127800.0
2013-12-17 10:05:00,33.86,33.9,33.84,33.87,109000.0,26.4681,26.4993,26.4524,26.4759,109000.0
2013-12-17 10:10:00,33.87,33.87,33.81,33.87,142300.0,26.4759,26.4759,26.429,26.4759,142300.0
2013-12-17 10:15:00,33.87,33.87,33.84,33.85,498600.0,26.4759,26.4759,26.4524,26.4602,498600.0
2013-12-17 10:20:00,33.85,33.87,33.85,33.87,35500.0,26.4602,26.4759,26.4602,26.4759,35500.0
2013-12-17 10:25:00,33.86,33.88,33.85,33.86,55000.0,26.4681,26.4837,26.4602,26.4681,55000.0
2013-12-17 10:30:00,33.85,33.88,33.82,33.87,101400.0,26.4602,26.4837,26.4368,26.4759,101400.0
2013-12-17 10:35:00,33.87,33.98,33.87,33.98,39900.0,26.4759,26.5619,26.4759,26.5619,39900.0
2013-12-17 10:40:00,33.97,33.98,33.89,33.89,86600.0,26.5541,26.5619,26.4915,26.4915,86600.0
2013-12-17 10:45:00,33.89,33.89,33.77,33.8,124700.0,26.4915,26.4915,26.3977,26.4212,124700.0
2013-12-17 10:50:00,33.81,33.82,33.79,33.8,50000.0,26.429,26.4368,26.4133,26.4212,50000.0
2013-12-17 10:55:00,33.8,33.81,33.77,33.78,65200.0,26.4212,26.429,26.3977,26.4055,65200.0
2013-12-17 11:00:00,33.78,33.78,33.73,33.75,94300.0,26.4055,26.4055,26.3664,26.3821,94300.0
2013-12-17 11:05:00,33.76,33.79,33.76,33.79,50600.0,26.3899,26.4133,26.3899,26.4133,50600.0
2013-12-17 11:10:00,33.8,33.8,33.75,33.76,59200.0,26.4212,26.4212,26.3821,26.3899,59200.0
2013-12-17 11:15:00,33.76,33.76,33.74,33.74,27500.0,26.3899,26.3899,26.3743,26.3743,27500.0
2013-12-17 11:20:00,33.75,33.76,33.71,33.75,108800.0,26.3821,26.3899,26.3508,26.3821,108800.0
2013-12-17 11:25:00,33.75,33.77,33.74,33.76,238700.0,26.3821,26.3977,26.3743,26.3899,238700.0
2013-12-17 11:30:00,33.77,33.81,33.77,33.78,80500.0,26.3977,26.429,26.3977,26.4055,80500.0
2013-12-17 11:35:00,33.79,33.8,33.77,33.8,69400.0,26.4133,26.4212,26.3977,26.4212,69400.0
2013-12-17 11:40:00,33.8,33.81,33.78,33.8,30600.0,26.4212,26.429,26.4055,26.4212,30600.0
2013-12-17 11:45:00,33.8,33.84,33.79,33.83,45800.0,26.4212,26.4524,26.4133,26.4446,45800.0
2013-12-17 11:50:00,33.84,33.85,33.81,33.83,55500.0,26.4524,26.4602,26.429,26.4446,55500.0
2013-12-17 11:55:00,33.83,33.83,33.81,33.82,22200.0,26.4446,26.4446,26.429,26.4368,22200.0
2013-12-17 12:00:00,33.81,33.84,33.81,33.83,72000.0,26.429,26.4524,26.429,26.4446,72000.0
2013-12-17 12:05:00,33.83,33.84,33.82,33.83,51500.0,26.4446,26.4524,26.4368,26.4446,51500.0
2013-12-17 12:10:00,33.83,33.87,33.82,33.85,29500.0,26.4446,26.4759,26.4368,26.4602,29500.0
2013-12-17 12:15:00,33.85,33.88,33.84,33.86,45000.0,26.4602,26.4837,26.4524,26.4681,45000.0
2013-12-17 12:20:00,33.86,33.88,33.85,33.88,44900.0,26.4681,26.4837,26.4602,26.4837,44900.0
2013-12-17 12:25:00,33.87,33.87,33.84,33.86,54400.0,26.4759,26.4759,26.4524,26.4681,54400.0
2013-12-17 12:30:00,33.86,33.86,33.84,33.86,70500.0,26.4681,26.4681,26.4524,26.4681,70500.0
2013-12-17 12:35:00,33.85,33.88,33.85,33.87,60800.0,26.4602,26.4837,26.4602,26.4759,60800.0
2013-12-17 12:40:00,33.87,33.9,33.86,33.89,60800.0,26.4759,26.4993,26.4681,26.4915,60800.0
2013-12-17 12:45:00,33.89,33.9,33.87,33.9,59200.0,26.4915,26.4993,26.4759,26.4993,59200.0
2013-12-17 12:50:00,33.91,33.96,33.91,33.95,74600.0,26.5072,26.5462,26.5072,26.5384,74600.0
2013-12-17 12:55:00,33.94,33.97,33.94,33.96,61800.0,26.5306,26.5541,26.5306,26.5462,61800.0
2013-12-17 13:00:00,33.96,33.97,33.95,33.95,17100.0,26.5462,26.5541,26.5384,26.5384,17100.0
2013-12-17 13:05:00,33.95,33.96,33.95,33.96,27400.0,26.5384,26.5462,26.5384,26.5462,27400.0
2013-12-17 13:10:00,33.96,33.96,33.91,33.93,68800.0,26.5462,26.5462,26.5072,26.5228,68800.0
2013-12-17 13:15:00,33.92,33.93,33.91,33.92,34900.0,26.515,26.5228,26.5072,26.515,34900.0
2013-12-17 13:20:00,33.92,33.98,33.92,33.96,196300.0,26.515,26.5619,26.515,26.5462,196300.0
2013-12-17 13:25:00,33.97,33.97,33.96,33.97,29200.0,26.5541,26.5541,26.5462,26.5541,29200.0
2013-12-17 13:30:00,33.97,33.97,33.96,33.96,18100.0,26.5541,26.5541,26.5462,26.5462,18100.0
2013-12-17 13:35:00,33.97,33.97,33.96,33.97,49100.0,26.5541,26.5541,26.5462,26.5541,49100.0
2013-12-17 13:40:00,33.96,33.97,33.92,33.92,71900.0,26.5462,26.5541,26.515,26.515,71900.0
2013-12-17 13:45:00,33.92,33.93,33.9,33.91,30900.0,26.515,26.5228,26.4993,26.5072,30900.0
2013-12-17 13:50:00,33.9,33.91,33.9,33.9,8600.0,26.4993,26.5072,26.4993,26.4993,8600.0
2013-12-17 13:55:00,33.9,33.94,33.89,33.94,50000.0,26.4993,26.5306,26.4915,26.5306,50000.0
2013-12-17 14:00:00,33.94,33.97,33.93,33.97,106000.0,26.5306,26.5541,26.5228,26.5541,106000.0
2013-12-17 14:05:00,33.97,33.99,33.96,33.97,145100.0,26.5541,26.5697,26.5462,26.5541,145100.0
2013-12-17 14:10:00,33.97,34.02,33.96,34.02,54400.0,26.5541,26.5931,26.5462,26.5931,54400.0
2013-12-17 14:15:00,34.02,34.03,34.02,34.02,34300.0,26.5931,26.601,26.5931,26.5931,34300.0
2013-12-17 14:20:00,34.03,34.05,34.02,34.05,24300.0,26.601,26.6166,26.5931,26.6166,24300.0
2013-12-17 14:25:00,34.05,34.06,34.03,34.04,79400.0,26.6166,26.6244,26.601,26.6088,79400.0
2013-12-17 14:30:00,34.04,34.05,34.03,34.03,54900.0,26.6088,26.6166,26.601,26.601,54900.0
2013-12-17 14:35:00,34.03,34.04,33.98,33.98,55800.0,26.601,26.6088,26.5619,26.5619,55800.0
2013-12-17 14:40:00,33.98,34.02,33.98,34.01,21700.0,26.5619,26.5931,26.5619,26.5853,21700.0
2013-12-17 14:45:00,34.01,34.02,34.01,34.02,18600.0,26.5853,26.5931,26.5853,26.5931,18600.0
2013-12-17 14:50:00,34.02,34.02,33.98,33.98,49300.0,26.5931,26.5931,26.5619,26.5619,49300.0
2013-12-17 14:55:00,33.98,33.99,33.98,33.99,18100.0,26.5619,26.5697,26.5619,26.5697,18100.0
2013-12-17 15:00:00,33.98,34.02,33.98,34.0,58100.0,26.5619,26.5931,26.5619,26.5775,58100.0
2013-12-17 15:05:00,34.0,34.04,34.0,34.03,45700.0,26.5775,26.6088,26.5775,26.601,45700.0
2013-12-17 15:10:00,34.03,34.11,34.03,34.1,145100.0,26.601,26.6635,26.601,26.6557,145100.0
2013-12-17 15:15:00,34.09,34.1,34.08,34.1,55100.0,26.6479,26.6557,26.64,26.6557,55100.0
2013-12-17 15:20:00,34.1,34.13,34.09,34.13,81600.0,26.6557,26.6791,26.6479,26.6791,81600.0
2013-12-17 15:25:00,34.12,34.13,34.09,34.09,91300.0,26.6713,26.6791,26.6479,26.6479,91300.0
2013-12-17 15:30:00,34.09,34.11,34.03,34.04,134000.0,26.6479,26.6635,26.601,26.6088,134000.0
2013-12-17 15:35:00,34.04,34.06,34.03,34.05,127700.0,26.6088,26.6244,26.601,26.6166,127700.0
2013-12-17 15:40:00,34.05,34.05,34.01,34.02,100200.0,26.6166,26.6166,26.5853,26.5931,100200.0
2013-12-17 15:45:00,34.02,34.03,34.0,34.0,207600.0,26.5931,26.601,26.5775,26.5775,207600.0
2013-12-17 15:50:00,34.0,34.0,33.95,33.97,134000.0,26.5775,26.5775,26.5384,26.5541,134000.0
2013-12-17 15:55:00,33.97,33.98,33.95,33.96,203700.0,26.5541,26.5619,26.5384,26.5462,203700.0
2013-12-18 09:30:00,33.95,34.13,33.95,34.05,231600.0,26.5384,26.6791,26.5384,26.6166,231600.0
2013-12-18 09:35:00,34.05,34.22,34.04,34.19,95400.0,26.6166,26.7495,26.6088,26.726,95400.0
2013-12-18 09:40:00,34.18,34.24,34.15,34.17,95200.0,26.7182,26.7651,26.6948,26.7104,95200.0
2013-12-18 09:45:00,34.18,34.22,34.15,34.16,90400.0,26.7182,26.7495,26.6948,26.7026,90400.0
2013-12-18 09:50:00,34.16,34.16,34.05,34.1,83600.0,26.7026,26.7026,26.6166,26.6557,83600.0
2013-12-18 09:55:00,34.1,34.17,34.1,34.17,72000.0,26.6557,26.7104,26.6557,26.7104,72000.0
2013-12-18 10:00:00,34.17,34.25,34.16,34.19,82000.0,26.7104,26.7729,26.7026,26.726,82000.0
2013-12-18 10:05:00,34.19,34.2,34.18,34.2,43800.0,26.726,26.7338,26.7182,26.7338,43800.0
2013-12-18 10:10:00,34.19,34.2,34.15,34.16,39000.0,26.726,26.7338,26.6948,26.7026,39000.0
2013-12-18 10:15:00,34.16,34.17,34.09,34.09,53900.0,26.7026,26.7104,26.6479,26.6479,53900.0
2013-12-18 10:20:00,34.1,34.14,34.0,34.01,89100.0,26.6557,26.6869,26.5775,26.5853,89100.0
2013-12-18 10:25:00,34.01,34.01,33.92,33.94,131200.0,26.5853,26.5853,26.515,26.5306,131200.0
2013-12-18 10:30:00,33.95,33.95,33.9,33.9,75500.0,26.5384,26.5384,26.4993,26.4993,75500.0
2013-12-18 10:35:00,33.91,33.98,33.9,33.97,143100.0,26.5072,26.5619,26.4993,26.5541,143100.0
2013-12-18 10:40:00,33.97,33.99,33.93,33.98,98400.0,26.5541,26.5697,26.5228,26.5619,98400.0
2013-12-18 10:45:00,33.97,33.98,33.93,33.93,34900.0,26.5541,26.5619,26.5228,26.5228,34900.0
2013-12-18 10:50:00,33.95,33.95,33.9,33.93,46800.0,26.5384,26.5384,26.4993,26.5228,46800.0
2013-12-18 10:55:00,33.93,33.95,33.93,33.95,34800.0,26.5228,26.5384,26.5228,26.5384,34800.0
2013-12-18 11:00:00,33.95,34.0,33.95,34.0,38000.0,26.5384,26.5775,26.5384,26.5775,38000.0
2013-12-18 11:05:00,34.0,34.02,33.99,34.02,55800.0,26.5775,26.5931,26.5697,26.5931,55800.0
2013-12-18 11:10:00,34.02,34.02,34.01,34.02,98900.0,26.5931,26.5931,26.5853,26.5931,98900.0
2013-12-18 11:15:00,34.02,34.07,34.02,34.06,71200.0,26.5931,26.6322,26.5931,26.6244,71200.0
2013-12-18 11:20:00,34.06,34.07,34.06,34.06,20700.0,26.6244,26.6322,26.6244,26.6244,20700.0
2013-12-18 11:25:00,34.07,34.07,33.99,33.99,50000.0,26.6322,26.6322,26.5697,26.5697,50000.0
2013-12-18 11:30:00,33.99,34.0,33.97,33.97,26200.0,26.5697,26.5775,26.5541,26.5541,26200.0
2013-12-18 11:35:00,33.97,34.01,33.97,34.01,72900.0,26.5541,26.5853,26.5541,26.5853,72900.0
2013-12-18 11:40:00,34.01,34.01,33.92,33.92,127800.0,26.5853,26.5853,26.515,26.515,127800.0
2013-12-18 11:45:00,33.92,33.93,33.89,33.91,56000.0,26.515,26.5228,26.4915,26.5072,56000.0
2013-12-18 11:50:00,33.91,33.95,33.91,33.94,69900.0,26.5072,26.5384,26.5072,26.5306,69900.0
2013-12-18 11:55:00,33.94,33.97,33.93,33.93,41300.0,26.5306,26.5541,26.5228,26.5228,41300.0
2013-12-18 12:00:00,33.94,33.99,33.93,33.99,32200.0,26.5306,26.5697,26.5228,26.5697,32200.0
2013-12-18 12:05:00,33.99,33.99,33.95,33.95,31900.0,26.5697,26.5697,26.5384,26.5384,31900.0
2013-12-18 12:10:00,33.95,33.97,33.94,33.95,42900.0,26.5384,26.5541,26.5306,26.5384,42900.0
2013-12-18 12:15:00,33.94,33.99,33.94,33.99,65200.0,26.5306,26.5697,26.5306,26.5697,65200.0
2013-12-18 12:20:00,33.98,34.04,33.98,34.04,70300.0,26.5619,26.6088,26.5619,26.6088,70300.0
2013-12-18 12:25:00,34.04,34.04,34.0,34.0,48100.0,26.6088,26.6088,26.5775,26.5775,48100.0
2013-12-18 12:30:00,34.01,34.03,34.0,34.02,76500.0,26.5853,26.601,26.5775,26.5931,76500.0
2013-12-18 12:35:00,34.02,34.03,34.0,34.03,56200.0,26.5931,26.601,26.5775,26.601,56200.0
2013-12-18 12:40:00,34.03,34.04,34.01,34.02,82000.0,26.601,26.6088,26.5853,26.5931,82000.0
2013-12-18 12:45:00,34.01,34.04,34.0,34.03,58300.0,26.5853,26.6088,26.5775,26.601,58300.0
2013-12-18 12:50:00,34.03,34.03,34.0,34.01,36800.0,26.601,26.601,26.5775,26.5853,36800.0
2013-12-18 12:55:00,34.0,34.01,33.97,33.98,64700.0,26.5775,26.5853,26.5541,26.5619,64700.0
2013-12-18 13:00:00,33.98,33.98,33.9,33.93,73700.0,26.5619,26.5619,26.4993,26.5228,73700.0
2013-12-18 13:05:00,33.93,33.94,33.92,33.93,39800.0,26.5228,26.5306,26.515,26.5228,39800.0
2013-12-18 13:10:00,33.94,33.94,33.84,33.86,113100.0,26.5306,26.5306,26.4524,26.4681,113100.0
2013-12-18 13:15:00,33.86,33.89,33.85,33.88,42800.0,26.4681,26.4915,26.4602,26.4837,42800.0
2013-12-18 13:20:00,33.88,33.88,33.85,33.87,51400.0,26.4837,26.4837,26.4602,26.4759,51400.0
2013-12-18 13:25:00,33.87,33.9,33.86,33.9,33800.0,26.4759,26.4993,26.4681,26.4993,33800.0
2013-12-18 13:30:00,33.9,33.9,33.86,33.86,48200.0,26.4993,26.4993,26.4681,26.4681,48200.0
2013-12-18 13:35:00,33.86,33.89,33.85,33.87,68000.0,26.4681,26.4915,26.4602,26.4759,68000.0
2013-12-18 13:40:00,33.87,33.9,33.85,33.86,60900.0,26.4759,26.4993,26.4602,26.4681,60900.0
2013-12-18 13:45:00,33.86,33.87,33.85,33.86,41500.0,26.4681,26.4759,26.4602,26.4681,41500.0
2013-12-18 13:50:00,33.86,33.89,33.85,33.88,48800.0,26.4681,26.4915,26.4602,26.4837,48800.0
2013-12-18 13:55:00,33.88,34.05,33.85,33.89,109400.0,26.4837,26.6166,26.4602,26.4915,109400.0
2013-12-18 14:00:00,33.91,34.2,33.5,33.98,325500.0,26.5072,26.7338,26.1867,26.5619,325500.0
2013-12-18 14:05:00,33.98,34.41,33.98,34.34,209500.0,26.5619,26.898,26.5619,26.8433,209500.0
2013-12-18 14:10:00,34.35,34.36,34.19,34.2,195800.0,26.8511,26.8589,26.726,26.7338,195800.0
2013-12-18 14:15:00,34.19,34.27,34.19,34.22,219300.0,26.726,26.7886,26.726,26.7495,219300.0
2013-12-18 14:20:00,34.22,34.34,34.19,34.31,190600.0,26.7495,26.8433,26.726,26.8198,190600.0
2013-12-18 14:25:00,34.32,34.33,34.25,34.27,152400.0,26.8276,26.8355,26.7729,26.7886,152400.0
2013-12-18 14:30:00,34.28,34.37,34.25,34.33,212800.0,26.7964,26.8667,26.7729,26.8355,212800.0
2013-12-18 14:35:00,34.33,34.51,34.31,34.5,236500.0,26.8355,26.9762,26.8198,26.9683,236500.0
2013-12-18 14:40:00,34.5,34.5,34.36,34.43,194600.0,26.9683,26.9683,26.8589,26.9136,194600.0
2013-12-18 14:45:00,34.44,34.47,34.4,34.41,104700.0,26.9214,26.9449,26.8902,26.898,104700.0
2013-12-18 14:50:00,34.41,34.45,34.4,34.42,94500.0,26.898,26.9293,26.8902,26.9058,94500.0
2013-12-18 14:55:00,34.41,34.48,34.39,34.4,171900.0,26.898,26.9527,26.8824,26.8902,171900.0
2013-12-18 15:00:00,34.4,34.4,34.31,34.35,110900.0,26.8902,26.8902,26.8198,26.8511,110900.0
2013-12-18 15:05:00,34.34,34.42,34.34,34.37,98900.0,26.8433,26.9058,26.8433,26.8667,98900.0
2013-12-18 15:10:00,34.38,34.51,34.37,34.49,220500.0,26.8745,26.9762,26.8667,26.9605,220500.0
2013-12-18 15:15:00,34.5,34.51,34.46,34.49,142000.0,26.9683,26.9762,26.9371,26.9605,142000.0
2013-12-18 15:20:00,34.5,34.52,34.47,34.5,131300.0,26.9683,26.984,26.9449,26.9683,131300.0
2013-12-18 15:25:00,34.5,34.51,34.41,34.43,115500.0,26.9683,26.9762,26.898,26.9136,115500.0
2013-12-18 15:30:00,34.43,34.46,34.41,34.42,200200.0,26.9136,26.9371,26.898,26.9058,200200.0
2013-12-18 15:35:00,34.41,34.55,34.41,34.54,347400.0,26.898,27.0074,26.898,26.9996,347400.0
2013-12-18 15:40:00,34.54,34.62,34.52,34.62,272000.0,26.9996,27.0622,26.984,27.0622,272000.0
2013-12-18 15:45:00,34.62,34.67,34.55,34.58,417800.0,27.0622,27.1012,27.0074,27.0309,417800.0
2013-12-18 15:50:00,34.57,34.59,34.53,34.55,233400.0,27.0231,27.0387,26.9918,27.0074,233400.0
2013-12-18 15:55:00,34.55,34.66,34.55,34.64,555600.0,27.0074,27.0934,27.0074,27.0778,555600.0
2013-12-19 09:30:00,34.52,34.63,34.48,34.49,164600.0,26.984,27.07,26.9527,26.9605,164600.0
2013-12-19 09:35:00,34.5,34.5,34.44,34.46,101900.0,26.9683,26.9683,26.9214,26.9371,101900.0
2013-12-19 09:40:00,34.46,34.48,34.34,34.36,75000.0,26.9371,26.9527,26.8433,26.8589,75000.0
2013-12-19 09:45:00,34.36,34.36,34.2,34.22,120500.0,26.8589,26.8589,26.7338,26.7495,120500.0
2013-12-19 09:50:00,34.22,34.26,34.16,34.17,107800.0,26.7495,26.7807,26.7026,26.7104,107800.0
2013-12-19 09:55:00,34.16,34.17,34.08,34.09,162600.0,26.7026,26.7104,26.64,26.6479,162600.0
2013-12-19 10:00:00,34.1,34.17,34.02,34.17,153100.0,26.6557,26.7104,26.5931,26.7104,153100.0
2013-12-19 10:05:00,34.16,34.17,34.06,34.09,127200.0,26.7026,26.7104,26.6244,26.6479,127200.0
2013-12-19 10:10:00,34.09,34.09,33.95,33.96,172500.0,26.6479,26.6479,26.5384,26.5462,172500.0
2013-12-19 10:15:00,33.95,34.05,33.95,34.05,244300.0,26.5384,26.6166,26.5384,26.6166,244300.0
2013-12-19 10:20:00,34.04,34.1,34.04,34.09,98700.0,26.6088,26.6557,26.6088,26.6479,98700.0
2013-12-19 10:25:00,34.1,34.15,34.06,34.14,203000.0,26.6557,26.6948,26.6244,26.6869,203000.0
2013-12-19 10:30:00,34.14,34.18,34.09,34.17,219700.0,26.6869,26.7182,26.6479,26.7104,219700.0
2013-12-19 10:35:00,34.18,34.23,34.13,34.17,145900.0,26.7182,26.7573,26.6791,26.7104,145900.0
2013-12-19 10:40:00,34.16,34.22,34.14,34.22,99400.0,26.7026,26.7495,26.6869,26.7495,99400.0
2013-12-19 10:45:00,34.22,34.24,34.17,34.18,94600.0,26.7495,26.7651,26.7104,26.7182,94600.0
2013-12-19 10:50:00,34.18,34.2,34.13,34.13,94900.0,26.7182,26.7338,26.6791,26.6791,94900.0
2013-12-19 10:55:00,34.13,34.13,34.08,34.1,171100.0,26.6791,26.6791,26.64,26.6557,171100.0
2013-12-19 11:00:00,34.09,34.1,34.06,34.06,55200.0,26.6479,26.6557,26.6244,26.6244,55200.0
2013-12-19 11:05:00,34.07,34.07,34.03,34.03,39600.0,26.6322,26.6322,26.601,26.601,39600.0
2013-12-19 11:10:00,34.04,34.04,34.02,34.02,94500.0,26.6088,26.6088,26.5931,26.5931,94500.0
2013-12-19 11:15:00,34.02,34.03,34.02,34.02,23100.0,26.5931,26.601,26.5931,26.5931,23100.0
2013-12-19 11:20:00,34.02,34.04,34.0,34.03,85900.0,26.5931,26.6088,26.5775,26.601,85900.0
2013-12-19 11:25:00,34.04,34.13,34.0,34.13,354700.0,26.6088,26.6791,26.5775,26.6791,354700.0
2013-12-19 11:30:00,34.13,34.21,34.13,34.19,73000.0,26.6791,26.7417,26.6791,26.726,73000.0
2013-12-19 11:35:00,34.19,34.2,34.19,34.2,56000.0,26.726,26.7338,26.726,26.7338,56000.0
2013-12-19 11:40:00,34.2,34.22,34.18,34.22,80300.0,26.7338,26.7495,26.7182,26.7495,80300.0
2013-12-19 11:45:00,34.21,34.29,34.21,34.29,56600.0,26.7417,26.8042,26.7417,26.8042,56600.0
2013-12-19 11:50:00,34.28,34.3,34.26,34.27,64700.0,26.7964,26.812,26.7807,26.7886,64700.0
2013-12-19 11:55:00,34.27,34.29,34.26,34.29,45300.0,26.7886,26.8042,26.7807,26.8042,45300.0
2013-12-19 12:00:00,34.28,34.33,34.28,34.33,51000.0,26.7964,26.8355,26.7964,26.8355,51000.0
2013-12-19 12:05:00,34.33,34.35,34.32,34.34,24000.0,26.8355,26.8511,26.8276,26.8433,24000.0
2013-12-19 12:10:00,34.35,34.39,34.34,34.38,67700.0,26.8511,26.8824,26.8433,26.8745,67700.0
2013-12-19 12:15:00,34.38,34.42,34.38,34.41,43000.0,26.8745,26.9058,26.8745,26.898,43000.0
2013-12-19 12:20:00,34.41,34.42,34.39,34.39,109600.0,26.898,26.9058,26.8824,26.8824,109600.0
2013-12-19 12:25:00,34.39,34.4,34.33,34.34,45000.0,26.8824,26.8902,26.8355,26.8433,45000.0
2013-12-19 12:30:00,34.33,34.38,34.33,34.37,39100.0,26.8355,26.8745,26.8355,26.8667,39100.0
2013-12-19 12:35:00,34.38,34.39,34.36,34.37,43300.0,26.8745,26.8824,26.8589,26.8667,43300.0
2013-12-19 12:40:00,34.38,34.38,34.37,34.38,11900.0,26.8745,26.8745,26.8667,26.8745,11900.0
2013-12-19 12:45:00,34.38,34.38,34.37,34.38,25200.0,26.8745,26.8745,26.8667,26.8745,25200.0
2013-12-19 12:50:00,34.38,34.38,34.34,34.35,67000.0,26.8745,26.8745,26.8433,26.8511,67000.0
2013-12-19 12:55:00,34.35,34.39,34.35,34.37,38700.0,26.8511,26.8824,26.8511,26.8667,38700.0
2013-12-19 13:00:00,34.37,34.38,34.32,34.32,52500.0,26.8667,26.8745,26.8276,26.8276,52500.0
2013-12-19 13:05:00,34.32,34.38,34.31,34.38,65400.0,26.8276,26.8745,26.8198,26.8745,65400.0
2013-12-19 13:10:00,34.37,34.38,34.29,34.3,68200.0,26.8667,26.8745,26.8042,26.812,68200.0
2013-12-19 13:15:00,34.3,34.31,34.23,34.26,161400.0,26.812,26.8198,26.7573,26.7807,161400.0
2013-12-19 13:20:00,34.26,34.31,34.25,34.31,39500.0,26.7807,26.8198,26.7729,26.8198,39500.0
2013-12-19 13:25:00,34.32,34.35,34.31,34.33,36900.0,26.8276,26.8511,26.8198,26.8355,36900.0
2013-12-19 13:30:00,34.33,34.37,34.33,34.37,40400.0,26.8355,26.8667,26.8355,26.8667,40400.0
2013-12-19 13:35:00,34.36,34.38,34.36,34.38,26000.0,26.8589,26.8745,26.8589,26.8745,26000.0
2013-12-19 13:40:00,34.38,34.4,34.37,34.39,44200.0,26.8745,26.8902,26.8667,26.8824,44200.0
2013-12-19 13:45:00,34.39,34.4,34.35,34.37,78700.0,26.8824,26.8902,26.8511,26.8667,78700.0
2013-12-19 13:50:00,34.37,34.43,34.36,34.42,61500.0,26.8667,26.9136,26.8589,26.9058,61500.0
2013-12-19 13:55:00,34.43,34.51,34.42,34.5,104300.0,26.9136,26.9762,26.9058,26.9683,104300.0
2013-12-19 14:00:00,34.51,34.53,34.5,34.51,52500.0,26.9762,26.9918,26.9683,26.9762,52500.0
2013-12-19 14:05:00,34.51,34.56,34.51,34.56,97700.0,26.9762,27.0152,26.9762,27.0152,97700.0
2013-12-19 14:10:00,34.55,34.55,34.5,34.51,56100.0,27.0074,27.0074,26.9683,26.9762,56100.0
2013-12-19 14:15:00,34.5,34.51,34.43,34.43,48300.0,26.9683,26.9762,26.9136,26.9136,48300.0
2013-12-19 14:20:00,34.43,34.44,34.31,34.31,71000.0,26.9136,26.9214,26.8198,26.8198,71000.0
2013-12-19 14:25:00,34.31,34.39,34.31,34.38,92500.0,26.8198,26.8824,26.8198,26.8745,92500.0
2013-12-19 14:30:00,34.39,34.41,34.38,34.4,48700.0,26.8824,26.898,26.8745,26.8902,48700.0
2013-12-19 14:35:00,34.4,34.41,34.4,34.41,28600.0,26.8902,26.898,26.8902,26.898,28600.0
2013-12-19 14:40:00,34.4,34.45,34.4,34.41,246300.0,26.8902,26.9293,26.8902,26.898,246300.0
2013-12-19 14:45:00,34.41,34.46,34.4,34.45,40100.0,26.898,26.9371,26.8902,26.9293,40100.0
2013-12-19 14:50:00,34.45,34.46,34.42,34.42,73200.0,26.9293,26.9371,26.9058,26.9058,73200.0
2013-12-19 14:55:00,34.42,34.45,34.41,34.43,77800.0,26.9058,26.9293,26.898,26.9136,77800.0
2013-12-19 15:00:00,34.43,34.47,34.42,34.46,51400.0,26.9136,26.9449,26.9058,26.9371,51400.0
2013-12-19 15:05:00,34.45,34.5,34.45,34.46,102700.0,26.9293,26.9683,26.9293,26.9371,102700.0
2013-12-19 15:10:00,34.46,34.47,34.39,34.39,81300.0,26.9371,26.9449,26.8824,26.8824,81300.0
2013-12-19 15:15:00,34.39,34.52,34.39,34.52,133700.0,26.8824,26.984,26.8824,26.984,133700.0
2013-12-19 15:20:00,34.52,34.52,34.49,34.5,104200.0,26.984,26.984,26.9605,26.9683,104200.0
2013-12-19 15:25:00,34.5,34.51,34.45,34.46,100100.0,26.9683,26.9762,26.9293,26.9371,100100.0
2013-12-19 15:30:00,34.45,34.47,34.43,34.45,113600.0,26.9293,26.9449,26.9136,26.9293,113600.0
2013-12-19 15:35:00,34.45,34.51,34.45,34.49,98000.0,26.9293,26.9762,26.9293,26.9605,98000.0
2013-12-19 15:40:00,34.49,34.54,34.49,34.5,207600.0,26.9605,26.9996,26.9605,26.9683,207600.0
2013-12-19 15:45:00,34.49,34.49,34.45,34.48,226100.0,26.9605,26.9605,26.9293,26.9527,226100.0
2013-12-19 15:50:00,34.47,34.48,34.42,34.45,358200.0,26.9449,26.9527,26.9058,26.9293,358200.0
2013-12-19 15:55:00,34.45,34.5,34.42,34.43,522700.0,26.9293,26.9683,26.9058,26.9136,522700.0
2013-12-20 09:30:00,34.66,34.66,34.16,34.28,2778800.0,27.0934,27.0934,26.7026,26.7964,2778800.0
2013-12-20 09:35:00,34.27,34.48,34.26,34.44,212700.0,26.7886,26.9527,26.7807,26.9214,212700.0
2013-12-20 09:40:00,34.43,34.52,34.43,34.46,77500.0,26.9136,26.984,26.9136,26.9371,77500.0
2013-12-20 09:45:00,34.47,34.58,34.46,34.55,96300.0,26.9449,27.0309,26.9371,27.0074,96300.0
2013-12-20 09:50:00,34.55,34.57,34.55,34.56,54200.0,27.0074,27.0231,27.0074,27.0152,54200.0
2013-12-20 09:55:00,34.56,34.6,34.56,34.58,81200.0,27.0152,27.0465,27.0152,27.0309,81200.0
2013-12-20 10:00:00,34.57,34.57,34.41,34.42,141000.0,27.0231,27.0231,26.898,26.9058,141000.0
2013-12-20 10:05:00,34.43,34.56,34.41,34.52,94800.0,26.9136,27.0152,26.898,26.984,94800.0
2013-12-20 10:10:00,34.52,34.55,34.49,34.54,64900.0,26.984,27.0074,26.9605,26.9996,64900.0
2013-12-20 10:15:00,34.54,34.54,34.4,34.41,113200.0,26.9996,26.9996,26.8902,26.898,113200.0
2013-12-20 10:20:00,34.4,34.42,34.38,34.4,44400.0,26.8902,26.9058,26.8745,26.8902,44400.0
2013-12-20 10:25:00,34.4,34.4,34.34,34.36,142200.0,26.8902,26.8902,26.8433,26.8589,142200.0
2013-12-20 10:30:00,34.35,34.4,34.33,34.4,78200.0,26.8511,26.8902,26.8355,26.8902,78200.0
2013-12-20 10:35:00,34.39,34.47,34.39,34.46,56400.0,26.8824,26.9449,26.8824,26.9371,56400.0
2013-12-20 10:40:00,34.46,34.51,34.45,34.45,90400.0,26.9371,26.9762,26.9293,26.9293,90400.0
2013-12-20 10:45:00,34.46,34.52,34.45,34.5,439500.0,26.9371,26.984,26.9293,26.9683,439500.0
2013-12-20 10:50:00,34.51,34.55,34.5,34.53,49700.0,26.9762,27.0074,26.9683,26.9918,49700.0
2013-12-20 10:55:00,34.53,34.54,34.49,34.49,40000.0,26.9918,26.9996,26.9605,26.9605,40000.0
2013-12-20 11:00:00,34.49,34.54,34.49,34.54,42900.0,26.9605,26.9996,26.9605,26.9996,42900.0
2013-12-20 11:05:00,34.55,34.57,34.53,34.56,47100.0,27.0074,27.0231,26.9918,27.0152,47100.0
2013-12-20 11:10:00,34.56,34.58,34.55,34.58,31800.0,27.0152,27.0309,27.0074,27.0309,31800.0
2013-12-20 11:15:00,34.58,34.59,34.57,34.57,49000.0,27.0309,27.0387,27.0231,27.0231,49000.0
2013-12-20 11:20:00,34.58,34.64,34.57,34.61,155300.0,27.0309,27.0778,27.0231,27.0543,155300.0
2013-12-20 11:25:00,34.61,34.67,34.6,34.66,109900.0,27.0543,27.1012,27.0465,27.0934,109900.0
2013-12-20 11:30:00,34.67,34.71,34.66,34.69,100100.0,27.1012,27.1325,27.0934,27.1169,100100.0
2013-12-20 11:35:00,34.7,34.74,34.69,34.74,44300.0,27.1247,27.156,27.1169,27.156,44300.0
2013-12-20 11:40:00,34.74,34.76,34.73,34.75,73100.0,27.156,27.1716,27.1481,27.1638,73100.0
2013-12-20 11:45:00,34.75,34.76,34.73,34.75,53000.0,27.1638,27.1716,27.1481,27.1638,53000.0
2013-12-20 11:50:00,34.75,34.78,34.75,34.76,65700.0,27.1638,27.1872,27.1638,27.1716,65700.0
2013-12-20 11:55:00,34.76,34.77,34.73,34.75,87800.0,27.1716,27.1794,27.1481,27.1638,87800.0
2013-12-20 12:00:00,34.76,34.76,34.72,34.72,79800.0,27.1716,27.1716,27.1403,27.1403,79800.0
2013-12-20 12:05:00,34.72,34.72,34.7,34.7,32800.0,27.1403,27.1403,27.1247,27.1247,32800.0
2013-12-20 12:10:00,34.7,34.72,34.69,34.71,68900.0,27.1247,27.1403,27.1169,27.1325,68900.0
2013-12-20 12:15:00,34.72,34.76,34.71,34.76,108400.0,27.1403,27.1716,27.1325,27.1716,108400.0
2013-12-20 12:20:00,34.75,34.76,34.71,34.71,96000.0,27.1638,27.1716,27.1325,27.1325,96000.0
2013-12-20 12:25:00,34.72,34.77,34.71,34.75,137900.0,27.1403,27.1794,27.1325,27.1638,137900.0
2013-12-20 12:30:00,34.75,34.77,34.75,34.76,55700.0,27.1638,27.1794,27.1638,27.1716,55700.0
2013-12-20 12:35:00,34.76,34.77,34.76,34.77,31600.0,27.1716,27.1794,27.1716,27.1794,31600.0
2013-12-20 12:40:00,34.76,34.79,34.76,34.78,92300.0,27.1716,27.195,27.1716,27.1872,92300.0
2013-12-20 12:45:00,34.78,34.83,34.78,34.82,57300.0,27.1872,27.2263,27.1872,27.2185,57300.0
2013-12-20 12:50:00,34.82,34.83,34.81,34.81,67400.0,27.2185,27.2263,27.2107,27.2107,67400.0
2013-12-20 12:55:00,34.81,34.82,34.77,34.77,77000.0,27.2107,27.2185,27.1794,27.1794,77000.0
2013-12-20 13:00:00,34.78,34.78,34.77,34.77,13800.0,27.1872,27.1872,27.1794,27.1794,13800.0
2013-12-20 13:05:00,34.77,34.78,34.77,34.77,17700.0,27.1794,27.1872,27.1794,27.1794,17700.0
2013-12-20 13:10:00,34.77,34.79,34.77,34.77,57900.0,27.1794,27.195,27.1794,27.1794,57900.0
2013-12-20 13:15:00,34.77,34.78,34.73,34.74,51100.0,27.1794,27.1872,27.1481,27.156,51100.0
2013-12-20 13:20:00,34.74,34.79,34.73,34.79,73600.0,27.156,27.195,27.1481,27.195,73600.0
2013-12-20 13:25:00,34.79,34.82,34.79,34.82,41500.0,27.195,27.2185,27.195,27.2185,41500.0
2013-12-20 13:30:00,34.82,34.83,34.81,34.82,48700.0,27.2185,27.2263,27.2107,27.2185,48700.0
2013-12-20 13:35:00,34.82,34.83,34.82,34.83,41700.0,27.2185,27.2263,27.2185,27.2263,41700.0
2013-12-20 13:40:00,34.84,34.84,34.83,34.83,33400.0,27.2341,27.2341,27.2263,27.2263,33400.0
2013-12-20 13:45:00,34.83,34.84,34.83,34.83,32300.0,27.2263,27.2341,27.2263,27.2263,32300.0
2013-12-20 13:50:00,34.84,34.84,34.8,34.8,79600.0,27.2341,27.2341,27.2029,27.2029,79600.0
2013-12-20 13:55:00,34.81,34.84,34.8,34.84,46600.0,27.2107,27.2341,27.2029,27.2341,46600.0
2013-12-20 14:00:00,34.84,34.84,34.79,34.8,79500.0,27.2341,27.2341,27.195,27.2029,79500.0
2013-12-20 14:05:00,34.8,34.82,34.79,34.82,61200.0,27.2029,27.2185,27.195,27.2185,61200.0
2013-12-20 14:10:00,34.82,34.82,34.81,34.81,40300.0,27.2185,27.2185,27.2107,27.2107,40300.0
2013-12-20 14:15:00,34.81,34.86,34.81,34.84,135000.0,27.2107,27.2498,27.2107,27.2341,135000.0
2013-12-20 14:20:00,34.84,34.85,34.84,34.85,41800.0,27.2341,27.2419,27.2341,27.2419,41800.0
2013-12-20 14:25:00,34.85,34.85,34.84,34.84,16600.0,27.2419,27.2419,27.2341,27.2341,16600.0
2013-12-20 14:30:00,34.84,34.88,34.84,34.87,76700.0,27.2341,27.2654,27.2341,27.2576,76700.0
2013-12-20 14:35:00,34.87,34.93,34.87,34.92,154300.0,27.2576,27.3045,27.2576,27.2967,154300.0
2013-12-20 14:40:00,34.93,34.94,34.91,34.93,77900.0,27.3045,27.3123,27.2888,27.3045,77900.0
2013-12-20 14:45:00,34.93,34.94,34.9,34.92,60900.0,27.3045,27.3123,27.281,27.2967,60900.0
2013-12-20 14:50:00,34.91,34.92,34.91,34.91,22900.0,27.2888,27.2967,27.2888,27.2888,22900.0
2013-12-20 14:55:00,34.91,34.93,34.9,34.93,143300.0,27.2888,27.3045,27.281,27.3045,143300.0
2013-12-20 15:00:00,34.93,34.93,34.83,34.83,94300.0,27.3045,27.3045,27.2263,27.2263,94300.0
2013-12-20 15:05:00,34.83,34.84,34.83,34.83,33600.0,27.2263,27.2341,27.2263,27.2263,33600.0
2013-12-20 15:10:00,34.83,34.85,34.83,34.85,116700.0,27.2263,27.2419,27.2263,27.2419,116700.0
2013-12-20 15:15:00,34.84,34.86,34.82,34.85,188600.0,27.2341,27.2498,27.2185,27.2419,188600.0
2013-12-20 15:20:00,34.86,34.86,34.82,34.82,102000.0,27.2498,27.2498,27.2185,27.2185,102000.0
2013-12-20 15:25:00,34.83,34.85,34.81,34.83,163600.0,27.2263,27.2419,27.2107,27.2263,163600.0
2013-12-20 15:30:00,34.83,34.85,34.8,34.81,114500.0,27.2263,27.2419,27.2029,27.2107,114500.0
2013-12-20 15:35:00,34.81,34.82,34.78,34.82,238600.0,27.2107,27.2185,27.1872,27.2185,238600.0
2013-12-20 15:40:00,34.82,34.83,34.76,34.77,251400.0,27.2185,27.2263,27.1716,27.1794,251400.0
2013-12-20 15:45:00,34.76,34.78,34.7,34.71,452700.0,27.1716,27.1872,27.1247,27.1325,452700.0
2013-12-20 15:50:00,34.72,34.74,34.65,34.71,470100.0,27.1403,27.156,27.0856,27.1325,470100.0
2013-12-20 15:55:00,34.7,34.73,34.67,34.71,832800.0,27.1247,27.1481,27.1012,27.1325,832800.0
2013-12-23 09:30:00,34.68,34.87,34.67,34.82,162600.0,27.1091,27.2576,27.1012,27.2185,162600.0
2013-12-23 09:35:00,34.81,34.82,34.69,34.72,119200.0,27.2107,27.2185,27.1169,27.1403,119200.0
2013-12-23 09:40:00,34.72,34.72,34.65,34.67,94300.0,27.1403,27.1403,27.0856,27.1012,94300.0
2013-12-23 09:45:00,34.68,34.69,34.62,34.69,352600.0,27.1091,27.1169,27.0622,27.1169,352600.0
2013-12-23 09:50:00,34.68,34.72,34.64,34.65,190800.0,27.1091,27.1403,27.0778,27.0856,190800.0
2013-12-23 09:55:00,34.65,34.65,34.58,34.59,52500.0,27.0856,27.0856,27.0309,27.0387,52500.0
2013-12-23 10:00:00,34.59,34.64,34.53,34.56,204800.0,27.0387,27.0778,26.9918,27.0152,204800.0
2013-12-23 10:05:00,34.56,34.57,34.52,34.57,41900.0,27.0152,27.0231,26.984,27.0231,41900.0
2013-12-23 10:10:00,34.56,34.62,34.56,34.59,68600.0,27.0152,27.0622,27.0152,27.0387,68600.0
2013-12-23 10:15:00,34.59,34.59,34.56,34.59,52700.0,27.0387,27.0387,27.0152,27.0387,52700.0
2013-12-23 10:20:00,34.58,34.67,34.58,34.67,63500.0,27.0309,27.1012,27.0309,27.1012,63500.0
2013-12-23 10:25:00,34.66,34.72,34.66,34.71,49400.0,27.0934,27.1403,27.0934,27.1325,49400.0
2013-12-23 10:30:00,34.72,34.72,34.68,34.7,74600.0,27.1403,27.1403,27.1091,27.1247,74600.0
2013-12-23 10:35:00,34.7,34.71,34.66,34.66,51500.0,27.1247,27.1325,27.0934,27.0934,51500.0
2013-12-23 10:40:00,34.66,34.72,34.66,34.72,53200.0,27.0934,27.1403,27.0934,27.1403,53200.0
2013-12-23 10:45:00,34.72,34.74,34.69,34.71,130200.0,27.1403,27.156,27.1169,27.1325,130200.0
2013-12-23 10:50:00,34.71,34.76,34.71,34.75,54800.0,27.1325,27.1716,27.1325,27.1638,54800.0
2013-12-23 10:55:00,34.75,34.77,34.74,34.77,37000.0,27.1638,27.1794,27.156,27.1794,37000.0
2013-12-23 11:00:00,34.77,34.84,34.77,34.83,36400.0,27.1794,27.2341,27.1794,27.2263,36400.0
2013-12-23 11:05:00,34.83,34.83,34.8,34.8,80300.0,27.2263,27.2263,27.2029,27.2029,80300.0
2013-12-23 11:10:00,34.8,34.81,34.71,34.71,66100.0,27.2029,27.2107,27.1325,27.1325,66100.0
2013-12-23 11:15:00,34.71,34.72,34.65,34.65,80300.0,27.1325,27.1403,27.0856,27.0856,80300.0
2013-12-23 11:20:00,34.65,34.7,34.65,34.7,45300.0,27.0856,27.1247,27.0856,27.1247,45300.0
2013-12-23 11:25:00,34.7,34.7,34.69,34.7,15800.0,27.1247,27.1247,27.1169,27.1247,15800.0
2013-12-23 11:30:00,34.69,34.74,34.69,34.74,31900.0,27.1169,27.156,27.1169,27.156,31900.0
2013-12-23 11:35:00,34.73,34.74,34.72,34.73,34600.0,27.1481,27.156,27.1403,27.1481,34600.0
2013-12-23 11:40:00,34.73,34.74,34.68,34.7,58600.0,27.1481,27.156,27.1091,27.1247,58600.0
2013-12-23 11:45:00,34.7,34.73,34.69,34.71,31400.0,27.1247,27.1481,27.1169,27.1325,31400.0
2013-12-23 11:50:00,34.71,34.72,34.71,34.72,12100.0,27.1325,27.1403,27.1325,27.1403,12100.0
2013-12-23 11:55:00,34.71,34.72,34.71,34.71,8400.0,27.1325,27.1403,27.1325,27.1325,8400.0
2013-12-23 12:00:00,34.71,34.71,34.65,34.65,66400.0,27.1325,27.1325,27.0856,27.0856,66400.0
2013-12-23 12:05:00,34.65,34.66,34.59,34.59,85300.0,27.0856,27.0934,27.0387,27.0387,85300.0
2013-12-23 12:10:00,34.59,34.62,34.59,34.62,53200.0,27.0387,27.0622,27.0387,27.0622,53200.0
2013-12-23 12:15:00,34.62,34.63,34.62,34.62,18800.0,27.0622,27.07,27.0622,27.0622,18800.0
2013-12-23 12:20:00,34.63,34.63,34.62,34.63,57100.0,27.07,27.07,27.0622,27.07,57100.0
2013-12-23 12:25:00,34.62,34.63,34.62,34.62,28100.0,27.0622,27.07,27.0622,27.0622,28100.0
2013-12-23 12:30:00,34.62,34.63,34.62,34.63,27000.0,27.0622,27.07,27.0622,27.07,27000.0
2013-12-23 12:35:00,34.62,34.63,34.59,34.59,40600.0,27.0622,27.07,27.0387,27.0387,40600.0
2013-12-23 12:40:00,34.59,34.61,34.59,34.61,48900.0,27.0387,27.0543,27.0387,27.0543,48900.0
2013-12-23 12:45:00,34.61,34.61,34.6,34.6,29600.0,27.0543,27.0543,27.0465,27.0465,29600.0
2013-12-23 12:50:00,34.6,34.61,34.57,34.58,41000.0,27.0465,27.0543,27.0231,27.0309,41000.0
2013-12-23 12:55:00,34.57,34.58,34.55,34.55,56700.0,27.0231,27.0309,27.0074,27.0074,56700.0
2013-12-23 13:00:00,34.55,34.57,34.55,34.55,38200.0,27.0074,27.0231,27.0074,27.0074,38200.0
2013-12-23 13:05:00,34.55,34.56,34.52,34.52,32600.0,27.0074,27.0152,26.984,26.984,32600.0
2013-12-23 13:10:00,34.52,34.54,34.52,34.53,41000.0,26.984,26.9996,26.984,26.9918,41000.0
2013-12-23 13:15:00,34.54,34.54,34.53,34.54,26300.0,26.9996,26.9996,26.9918,26.9996,26300.0
2013-12-23 13:20:00,34.54,34.55,34.53,34.55,120000.0,26.9996,27.0074,26.9918,27.0074,120000.0
2013-12-23 13:25:00,34.55,34.6,34.54,34.6,93900.0,27.0074,27.0465,26.9996,27.0465,93900.0
2013-12-23 13:30:00,34.6,34.62,34.59,34.62,32300.0,27.0465,27.0622,27.0387,27.0622,32300.0
2013-12-23 13:35:00,34.61,34.62,34.61,34.61,32900.0,27.0543,27.0622,27.0543,27.0543,32900.0
2013-12-23 13:40:00,34.61,34.64,34.61,34.63,43000.0,27.0543,27.0778,27.0543,27.07,43000.0
2013-12-23 13:45:00,34.64,34.64,34.62,34.62,43700.0,27.0778,27.0778,27.0622,27.0622,43700.0
2013-12-23 13:50:00,34.62,34.63,34.6,34.6,59500.0,27.0622,27.07,27.0465,27.0465,59500.0
2013-12-23 13:55:00,34.6,34.65,34.59,34.65,37000.0,27.0465,27.0856,27.0387,27.0856,37000.0
2013-12-23 14:00:00,34.64,34.66,34.64,34.65,18500.0,27.0778,27.0934,27.0778,27.0856,18500.0
2013-12-23 14:05:00,34.65,34.68,34.65,34.68,53600.0,27.0856,27.1091,27.0856,27.1091,53600.0
2013-12-23 14:10:00,34.67,34.69,34.67,34.68,41000.0,27.1012,27.1169,27.1012,27.1091,41000.0
2013-12-23 14:15:00,34.67,34.69,34.67,34.69,49000.0,27.1012,27.1169,27.1012,27.1169,49000.0
2013-12-23 14:20:00,34.68,34.69,34.66,34.66,27700.0,27.1091,27.1169,27.0934,27.0934,27700.0
2013-12-23 14:25:00,34.67,34.67,34.63,34.63,30000.0,27.1012,27.1012,27.07,27.07,30000.0
2013-12-23 14:30:00,34.63,34.64,34.63,34.63,31100.0,27.07,27.0778,27.07,27.07,31100.0
2013-12-23 14:35:00,34.63,34.64,34.61,34.63,36600.0,27.07,27.0778,27.0543,27.07,36600.0
2013-12-23 14:40:00,34.64,34.64,34.61,34.61,29700.0,27.0778,27.0778,27.0543,27.0543,29700.0
2013-12-23 14:45:00,34.62,34.64,34.61,34.63,30400.0,27.0622,27.0778,27.0543,27.07,30400.0
2013-12-23 14:50:00,34.64,34.64,34.61,34.61,43300.0,27.0778,27.0778,27.0543,27.0543,43300.0
2013-12-23 14:55:00,34.62,34.63,34.6,34.61,39100.0,27.0622,27.07,27.0465,27.0543,39100.0
2013-12-23 15:00:00,34.62,34.62,34.59,34.6,44100.0,27.0622,27.0622,27.0387,27.0465,44100.0
2013-12-23 15:05:00,34.59,34.6,34.56,34.56,50800.0,27.0387,27.0465,27.0152,27.0152,50800.0
2013-12-23 15:10:00,34.56,34.57,34.55,34.55,39500.0,27.0152,27.0231,27.0074,27.0074,39500.0
2013-12-23 15:15:00,34.55,34.57,34.54,34.56,91400.0,27.0074,27.0231,26.9996,27.0152,91400.0
2013-12-23 15:20:00,34.56,34.61,34.56,34.61,64900.0,27.0152,27.0543,27.0152,27.0543,64900.0
2013-12-23 15:25:00,34.61,34.64,34.6,34.64,63300.0,27.0543,27.0778,27.0465,27.0778,63300.0
2013-12-23 15:30:00,34.64,34.67,34.64,34.66,100200.0,27.0778,27.1012,27.0778,27.0934,100200.0
2013-12-23 15:35:00,34.66,34.66,34.65,34.66,51300.0,27.0934,27.0934,27.0856,27.0934,51300.0
2013-12-23 15:40:00,34.66,34.66,34.63,34.64,84300.0,27.0934,27.0934,27.07,27.0778,84300.0
2013-12-23 15:45:00,34.65,34.65,34.6,34.64,136000.0,27.0856,27.0856,27.0465,27.0778,136000.0
2013-12-23 15:50:00,34.65,34.65,34.59,34.65,210100.0,27.0856,27.0856,27.0387,27.0856,210100.0
2013-12-23 15:55:00,34.65,34.71,34.64,34.71,378600.0,27.0856,27.1325,27.0778,27.1325,378600.0
2013-12-24 09:30:00,34.6,34.74,34.58,34.73,73900.0,27.0465,27.156,27.0309,27.1481,73900.0
2013-12-24 09:35:00,34.74,34.84,34.74,34.81,54000.0,27.156,27.2341,27.156,27.2107,54000.0
2013-12-24 09:40:00,34.81,34.81,34.72,34.74,42100.0,27.2107,27.2107,27.1403,27.156,42100.0
2013-12-24 09:45:00,34.74,34.75,34.66,34.7,39700.0,27.156,27.1638,27.0934,27.1247,39700.0
2013-12-24 09:50:00,34.7,34.75,34.68,34.68,86100.0,27.1247,27.1638,27.1091,27.1091,86100.0
2013-12-24 09:55:00,34.67,34.69,34.64,34.65,25100.0,27.1012,27.1169,27.0778,27.0856,25100.0
2013-12-24 10:00:00,34.65,34.67,34.62,34.65,40600.0,27.0856,27.1012,27.0622,27.0856,40600.0
2013-12-24 10:05:00,34.65,34.7,34.65,34.67,54700.0,27.0856,27.1247,27.0856,27.1012,54700.0
2013-12-24 10:10:00,34.67,34.69,34.65,34.65,27800.0,27.1012,27.1169,27.0856,27.0856,27800.0
2013-12-24 10:15:00,34.65,34.65,34.6,34.61,27100.0,27.0856,27.0856,27.0465,27.0543,27100.0
2013-12-24 10:20:00,34.62,34.69,34.61,34.68,157500.0,27.0622,27.1169,27.0543,27.1091,157500.0
2013-12-24 10:25:00,34.68,34.73,34.68,34.7,37500.0,27.1091,27.1481,27.1091,27.1247,37500.0
2013-12-24 10:30:00,34.7,34.71,34.68,34.7,36400.0,27.1247,27.1325,27.1091,27.1247,36400.0
2013-12-24 10:35:00,34.7,34.71,34.68,34.69,68700.0,27.1247,27.1325,27.1091,27.1169,68700.0
2013-12-24 10:40:00,34.69,34.69,34.66,34.68,18800.0,27.1169,27.1169,27.0934,27.1091,18800.0
2013-12-24 10:45:00,34.68,34.69,34.66,34.67,22600.0,27.1091,27.1169,27.0934,27.1012,22600.0
2013-12-24 10:50:00,34.67,34.69,34.65,34.65,27500.0,27.1012,27.1169,27.0856,27.0856,27500.0
2013-12-24 10:55:00,34.65,34.68,34.64,34.64,23600.0,27.0856,27.1091,27.0778,27.0778,23600.0
2013-12-24 11:00:00,34.65,34.65,34.64,34.65,7300.0,27.0856,27.0856,27.0778,27.0856,7300.0
2013-12-24 11:05:00,34.64,34.65,34.62,34.62,18200.0,27.0778,27.0856,27.0622,27.0622,18200.0
2013-12-24 11:10:00,34.63,34.65,34.62,34.65,22900.0,27.07,27.0856,27.0622,27.0856,22900.0
2013-12-24 11:15:00,34.64,34.7,34.64,34.7,35400.0,27.0778,27.1247,27.0778,27.1247,35400.0
2013-12-24 11:20:00,34.7,34.72,34.68,34.68,30200.0,27.1247,27.1403,27.1091,27.1091,30200.0
2013-12-24 11:25:00,34.68,34.71,34.67,34.69,84700.0,27.1091,27.1325,27.1012,27.1169,84700.0
2013-12-24 11:30:00,34.7,34.7,34.68,34.7,16600.0,27.1247,27.1247,27.1091,27.1247,16600.0
2013-12-24 11:35:00,34.69,34.69,34.62,34.63,64600.0,27.1169,27.1169,27.0622,27.07,64600.0
2013-12-24 11:40:00,34.63,34.63,34.59,34.6,35400.0,27.07,27.07,27.0387,27.0465,35400.0
2013-12-24 11:45:00,34.6,34.63,34.6,34.61,33100.0,27.0465,27.07,27.0465,27.0543,33100.0
2013-12-24 11:50:00,34.61,34.64,34.6,34.61,18200.0,27.0543,27.0778,27.0465,27.0543,18200.0
2013-12-24 11:55:00,34.6,34.62,34.58,34.61,29100.0,27.0465,27.0622,27.0309,27.0543,29100.0
2013-12-24 12:00:00,34.62,34.63,34.58,34.58,29600.0,27.0622,27.07,27.0309,27.0309,29600.0
2013-12-24 12:05:00,34.58,34.64,34.58,34.63,215000.0,27.0309,27.0778,27.0309,27.07,215000.0
2013-12-24 12:10:00,34.63,34.66,34.63,34.66,20900.0,27.07,27.0934,27.07,27.0934,20900.0
2013-12-24 12:15:00,34.67,34.68,34.66,34.68,28200.0,27.1012,27.1091,27.0934,27.1091,28200.0
2013-12-24 12:20:00,34.68,34.68,34.65,34.65,33100.0,27.1091,27.1091,27.0856,27.0856,33100.0
2013-12-24 12:25:00,34.64,34.65,34.62,34.62,32100.0,27.0778,27.0856,27.0622,27.0622,32100.0
2013-12-24 12:30:00,34.63,34.63,34.58,34.58,36900.0,27.07,27.07,27.0309,27.0309,36900.0
2013-12-24 12:35:00,34.59,34.64,34.58,34.64,38800.0,27.0387,27.0778,27.0309,27.0778,38800.0
2013-12-24 12:40:00,34.64,34.67,34.63,34.66,50100.0,27.0778,27.1012,27.07,27.0934,50100.0
2013-12-24 12:45:00,34.67,34.7,34.66,34.7,35800.0,27.1012,27.1247,27.0934,27.1247,35800.0
2013-12-24 12:50:00,34.7,34.72,34.69,34.71,66900.0,27.1247,27.1403,27.1169,27.1325,66900.0
2013-12-24 12:55:00,34.71,34.74,34.69,34.73,187700.0,27.1325,27.156,27.1169,27.1481,187700.0
2013-12-26 09:30:00,34.71,34.84,34.64,34.75,99300.0,27.1325,27.2341,27.0778,27.1638,99300.0
2013-12-26 09:35:00,34.74,34.8,34.71,34.8,61200.0,27.156,27.2029,27.1325,27.2029,61200.0
2013-12-26 09:40:00,34.8,34.89,34.79,34.88,59100.0,27.2029,27.2732,27.195,27.2654,59100.0
2013-12-26 09:45:00,34.89,34.92,34.89,34.91,56100.0,27.2732,27.2967,27.2732,27.2888,56100.0
2013-12-26 09:50:00,34.91,34.98,34.91,34.96,69000.0,27.2888,27.3436,27.2888,27.3279,69000.0
2013-12-26 09:55:00,34.97,34.98,34.96,34.97,64400.0,27.3357,27.3436,27.3279,27.3357,64400.0
2013-12-26 10:00:00,34.97,34.98,34.93,34.93,77800.0,27.3357,27.3436,27.3045,27.3045,77800.0
2013-12-26 10:05:00,34.93,34.95,34.88,34.88,63400.0,27.3045,27.3201,27.2654,27.2654,63400.0
2013-12-26 10:10:00,34.88,34.88,34.83,34.84,60000.0,27.2654,27.2654,27.2263,27.2341,60000.0
2013-12-26 10:15:00,34.84,34.86,34.83,34.84,26700.0,27.2341,27.2498,27.2263,27.2341,26700.0
2013-12-26 10:20:00,34.84,34.86,34.82,34.83,52800.0,27.2341,27.2498,27.2185,27.2263,52800.0
2013-12-26 10:25:00,34.83,34.84,34.82,34.83,53700.0,27.2263,27.2341,27.2185,27.2263,53700.0
2013-12-26 10:30:00,34.83,34.84,34.81,34.81,47600.0,27.2263,27.2341,27.2107,27.2107,47600.0
2013-12-26 10:35:00,34.81,34.82,34.8,34.81,62300.0,27.2107,27.2185,27.2029,27.2107,62300.0
2013-12-26 10:40:00,34.81,34.87,34.81,34.87,31100.0,27.2107,27.2576,27.2107,27.2576,31100.0
2013-12-26 10:45:00,34.87,34.87,34.84,34.84,48000.0,27.2576,27.2576,27.2341,27.2341,48000.0
2013-12-26 10:50:00,34.84,34.84,34.82,34.82,28300.0,27.2341,27.2341,27.2185,27.2185,28300.0
2013-12-26 10:55:00,34.82,34.84,34.82,34.82,36400.0,27.2185,27.2341,27.2185,27.2185,36400.0
2013-12-26 11:00:00,34.82,34.83,34.8,34.83,41600.0,27.2185,27.2263,27.2029,27.2263,41600.0
2013-12-26 11:05:00,34.82,34.82,34.8,34.8,28800.0,27.2185,27.2185,27.2029,27.2029,28800.0
2013-12-26 11:10:00,34.81,34.82,34.8,34.82,33300.0,27.2107,27.2185,27.2029,27.2185,33300.0
2013-12-26 11:15:00,34.82,34.83,34.79,34.8,77700.0,27.2185,27.2263,27.195,27.2029,77700.0
2013-12-26 11:20:00,34.79,34.8,34.79,34.79,35700.0,27.195,27.2029,27.195,27.195,35700.0
2013-12-26 11:25:00,34.8,34.81,34.79,34.8,11600.0,27.2029,27.2107,27.195,27.2029,11600.0
2013-12-26 11:30:00,34.79,34.8,34.79,34.8,40800.0,27.195,27.2029,27.195,27.2029,40800.0
2013-12-26 11:35:00,34.8,34.81,34.79,34.81,82700.0,27.2029,27.2107,27.195,27.2107,82700.0
2013-12-26 11:40:00,34.8,34.82,34.8,34.82,29700.0,27.2029,27.2185,27.2029,27.2185,29700.0
2013-12-26 11:45:00,34.82,34.82,34.81,34.82,85400.0,27.2185,27.2185,27.2107,27.2185,85400.0
2013-12-26 11:50:00,34.82,34.82,34.81,34.81,13600.0,27.2185,27.2185,27.2107,27.2107,13600.0
2013-12-26 11:55:00,34.81,34.82,34.81,34.81,34600.0,27.2107,27.2185,27.2107,27.2107,34600.0
2013-12-26 12:00:00,34.81,34.85,34.81,34.85,36700.0,27.2107,27.2419,27.2107,27.2419,36700.0
2013-12-26 12:05:00,34.85,34.85,34.83,34.85,24200.0,27.2419,27.2419,27.2263,27.2419,24200.0
2013-12-26 12:10:00,34.85,34.86,34.84,34.84,22200.0,27.2419,27.2498,27.2341,27.2341,22200.0
2013-12-26 12:15:00,34.85,34.85,34.83,34.84,17300.0,27.2419,27.2419,27.2263,27.2341,17300.0
2013-12-26 12:20:00,34.84,34.84,34.83,34.84,15200.0,27.2341,27.2341,27.2263,27.2341,15200.0
2013-12-26 12:25:00,34.83,34.86,34.83,34.85,28200.0,27.2263,27.2498,27.2263,27.2419,28200.0
2013-12-26 12:30:00,34.85,34.87,34.85,34.86,10800.0,27.2419,27.2576,27.2419,27.2498,10800.0
2013-12-26 12:35:00,34.87,34.88,34.86,34.88,26700.0,27.2576,27.2654,27.2498,27.2654,26700.0
2013-12-26 12:40:00,34.87,34.9,34.87,34.89,26400.0,27.2576,27.281,27.2576,27.2732,26400.0
2013-12-26 12:45:00,34.89,34.9,34.89,34.89,12600.0,27.2732,27.281,27.2732,27.2732,12600.0
2013-12-26 12:50:00,34.9,34.9,34.89,34.89,17800.0,27.281,27.281,27.2732,27.2732,17800.0
2013-12-26 12:55:00,34.89,34.9,34.89,34.89,14800.0,27.2732,27.281,27.2732,27.2732,14800.0
2013-12-26 13:00:00,34.89,34.9,34.89,34.9,18200.0,27.2732,27.281,27.2732,27.281,18200.0
2013-12-26 13:05:00,34.89,34.9,34.89,34.89,31700.0,27.2732,27.281,27.2732,27.2732,31700.0
2013-12-26 13:10:00,34.89,34.9,34.87,34.87,26500.0,27.2732,27.281,27.2576,27.2576,26500.0
2013-12-26 13:15:00,34.87,34.88,34.86,34.86,29300.0,27.2576,27.2654,27.2498,27.2498,29300.0
2013-12-26 13:20:00,34.87,34.87,34.85,34.86,37600.0,27.2576,27.2576,27.2419,27.2498,37600.0
2013-12-26 13:25:00,34.86,34.87,34.86,34.87,5600.0,27.2498,27.2576,27.2498,27.2576,5600.0
2013-12-26 13:30:00,34.86,34.87,34.86,34.86,18100.0,27.2498,27.2576,27.2498,27.2498,18100.0
2013-12-26 13:35:00,34.86,34.87,34.86,34.86,44400.0,27.2498,27.2576,27.2498,27.2498,44400.0
2013-12-26 13:40:00,34.87,34.87,34.86,34.87,12400.0,27.2576,27.2576,27.2498,27.2576,12400.0
2013-12-26 13:45:00,34.86,34.87,34.86,34.87,16800.0,27.2498,27.2576,27.2498,27.2576,16800.0
2013-12-26 13:50:00,34.87,34.88,34.87,34.87,13400.0,27.2576,27.2654,27.2576,27.2576,13400.0
2013-12-26 13:55:00,34.87,34.89,34.87,34.88,29400.0,27.2576,27.2732,27.2576,27.2654,29400.0
2013-12-26 14:00:00,34.88,34.9,34.88,34.89,18000.0,27.2654,27.281,27.2654,27.2732,18000.0
2013-12-26 14:05:00,34.89,34.89,34.88,34.89,20100.0,27.2732,27.2732,27.2654,27.2732,20100.0
2013-12-26 14:10:00,34.89,34.89,34.88,34.88,30600.0,27.2732,27.2732,27.2654,27.2654,30600.0
2013-12-26 14:15:00,34.88,34.89,34.88,34.88,27900.0,27.2654,27.2732,27.2654,27.2654,27900.0
2013-12-26 14:20:00,34.89,34.9,34.88,34.89,47600.0,27.2732,27.281,27.2654,27.2732,47600.0
2013-12-26 14:25:00,34.89,34.9,34.89,34.89,15600.0,27.2732,27.281,27.2732,27.2732,15600.0
2013-12-26 14:30:00,34.89,34.9,34.89,34.89,28200.0,27.2732,27.281,27.2732,27.2732,28200.0
2013-12-26 14:35:00,34.9,34.9,34.89,34.89,15800.0,27.281,27.281,27.2732,27.2732,15800.0
2013-12-26 14:40:00,34.89,34.9,34.89,34.89,17400.0,27.2732,27.281,27.2732,27.2732,17400.0
2013-12-26 14:45:00,34.9,34.9,34.89,34.89,28000.0,27.281,27.281,27.2732,27.2732,28000.0
2013-12-26 14:50:00,34.9,34.91,34.89,34.91,66200.0,27.281,27.2888,27.2732,27.2888,66200.0
2013-12-26 14:55:00,34.91,34.92,34.9,34.92,47600.0,27.2888,27.2967,27.281,27.2967,47600.0
2013-12-26 15:00:00,34.91,34.92,34.89,34.89,36100.0,27.2888,27.2967,27.2732,27.2732,36100.0
2013-12-26 15:05:00,34.89,34.92,34.89,34.91,37200.0,27.2732,27.2967,27.2732,27.2888,37200.0
2013-12-26 15:10:00,34.92,34.93,34.91,34.92,38600.0,27.2967,27.3045,27.2888,27.2967,38600.0
2013-12-26 15:15:00,34.92,34.93,34.92,34.93,18000.0,27.2967,27.3045,27.2967,27.3045,18000.0
2013-12-26 15:20:00,34.92,34.93,34.92,34.92,10800.0,27.2967,27.3045,27.2967,27.2967,10800.0
2013-12-26 15:25:00,34.92,34.94,34.92,34.94,25900.0,27.2967,27.3123,27.2967,27.3123,25900.0
2013-12-26 15:30:00,34.94,34.96,34.93,34.96,42600.0,27.3123,27.3279,27.3045,27.3279,42600.0
2013-12-26 15:35:00,34.95,34.96,34.94,34.96,103600.0,27.3201,27.3279,27.3123,27.3279,103600.0
2013-12-26 15:40:00,34.95,34.96,34.95,34.95,70500.0,27.3201,27.3279,27.3201,27.3201,70500.0
2013-12-26 15:45:00,34.95,34.96,34.93,34.94,126700.0,27.3201,27.3279,27.3045,27.3123,126700.0
2013-12-26 15:50:00,34.94,34.95,34.92,34.94,102200.0,27.3123,27.3201,27.2967,27.3123,102200.0
2013-12-26 15:55:00,34.94,34.94,34.89,34.9,282100.0,27.3123,27.3123,27.2732,27.281,282100.0
2013-12-27 09:30:00,34.91,34.94,34.75,34.77,144600.0,27.3983,27.4218,27.2727,27.2884,144600.0
2013-12-27 09:35:00,34.77,34.88,34.76,34.81,201900.0,27.2884,27.3747,27.2806,27.3198,201900.0
2013-12-27 09:40:00,34.82,34.85,34.8,34.85,138900.0,27.3276,27.3512,27.3119,27.3512,138900.0
2013-12-27 09:45:00,34.85,34.89,34.85,34.86,43500.0,27.3512,27.3826,27.3512,27.359,43500.0
2013-12-27 09:50:00,34.85,34.91,34.85,34.86,47800.0,27.3512,27.3983,27.3512,27.359,47800.0
2013-12-27 09:55:00,34.86,34.89,34.84,34.84,60500.0,27.359,27.3826,27.3433,27.3433,60500.0
2013-12-27 10:00:00,34.84,34.86,34.81,34.81,109000.0,27.3433,27.359,27.3198,27.3198,109000.0
2013-12-27 10:05:00,34.8,34.82,34.78,34.81,30400.0,27.3119,27.3276,27.2963,27.3198,30400.0
2013-12-27 10:10:00,34.82,34.84,34.82,34.84,24400.0,27.3276,27.3433,27.3276,27.3433,24400.0
2013-12-27 10:15:00,34.84,34.85,34.81,34.82,111700.0,27.3433,27.3512,27.3198,27.3276,111700.0
2013-12-27 10:20:00,34.81,34.82,34.79,34.79,37200.0,27.3198,27.3276,27.3041,27.3041,37200.0
2013-12-27 10:25:00,34.79,34.84,34.77,34.83,52200.0,27.3041,27.3433,27.2884,27.3355,52200.0
2013-12-27 10:30:00,34.84,34.84,34.82,34.84,27400.0,27.3433,27.3433,27.3276,27.3433,27400.0
2013-12-27 10:35:00,34.84,34.86,34.83,34.85,62400.0,27.3433,27.359,27.3355,27.3512,62400.0
2013-12-27 10:40:00,34.84,34.87,34.82,34.87,49500.0,27.3433,27.3669,27.3276,27.3669,49500.0
2013-12-27 10:45:00,34.87,34.89,34.86,34.88,37800.0,27.3669,27.3826,27.359,27.3747,37800.0
2013-12-27 10:50:00,34.89,34.89,34.84,34.84,46700.0,27.3826,27.3826,27.3433,27.3433,46700.0
2013-12-27 10:55:00,34.84,34.89,34.84,34.86,40700.0,27.3433,27.3826,27.3433,27.359,40700.0
2013-12-27 11:00:00,34.86,34.87,34.86,34.86,32500.0,27.359,27.3669,27.359,27.359,32500.0
2013-12-27 11:05:00,34.87,34.89,34.86,34.87,38900.0,27.3669,27.3826,27.359,27.3669,38900.0
2013-12-27 11:10:00,34.86,34.89,34.84,34.89,35400.0,27.359,27.3826,27.3433,27.3826,35400.0
2013-12-27 11:15:00,34.88,34.88,34.86,34.87,27100.0,27.3747,27.3747,27.359,27.3669,27100.0
2013-12-27 11:20:00,34.87,34.87,34.81,34.81,27600.0,27.3669,27.3669,27.3198,27.3198,27600.0
2013-12-27 11:25:00,34.81,34.84,34.8,34.84,26900.0,27.3198,27.3433,27.3119,27.3433,26900.0
2013-12-27 11:30:00,34.84,34.87,34.84,34.86,38100.0,27.3433,27.3669,27.3433,27.359,38100.0
2013-12-27 11:35:00,34.86,34.87,34.79,34.79,42200.0,27.359,27.3669,27.3041,27.3041,42200.0
2013-12-27 11:40:00,34.79,34.8,34.78,34.78,41000.0,27.3041,27.3119,27.2963,27.2963,41000.0
2013-12-27 11:45:00,34.79,34.79,34.78,34.78,11300.0,27.3041,27.3041,27.2963,27.2963,11300.0
2013-12-27 11:50:00,34.78,34.79,34.78,34.78,20200.0,27.2963,27.3041,27.2963,27.2963,20200.0
2013-12-27 11:55:00,34.78,34.79,34.78,34.78,31800.0,27.2963,27.3041,27.2963,27.2963,31800.0
2013-12-27 12:00:00,34.78,34.81,34.78,34.81,60600.0,27.2963,27.3198,27.2963,27.3198,60600.0
2013-12-27 12:05:00,34.8,34.84,34.8,34.83,59800.0,27.3119,27.3433,27.3119,27.3355,59800.0
2013-12-27 12:10:00,34.83,34.85,34.83,34.85,19900.0,27.3355,27.3512,27.3355,27.3512,19900.0
2013-12-27 12:15:00,34.84,34.87,34.84,34.86,44700.0,27.3433,27.3669,27.3433,27.359,44700.0
2013-12-27 12:20:00,34.86,34.89,34.86,34.89,30500.0,27.359,27.3826,27.359,27.3826,30500.0
2013-12-27 12:25:00,34.9,34.9,34.88,34.9,56000.0,27.3904,27.3904,27.3747,27.3904,56000.0
2013-12-27 12:30:00,34.89,34.9,34.89,34.9,15700.0,27.3826,27.3904,27.3826,27.3904,15700.0
2013-12-27 12:35:00,34.89,34.9,34.89,34.89,26600.0,27.3826,27.3904,27.3826,27.3826,26600.0
2013-12-27 12:40:00,34.89,34.9,34.89,34.89,32600.0,27.3826,27.3904,27.3826,27.3826,32600.0
2013-12-27 12:45:00,34.89,34.9,34.89,34.89,12300.0,27.3826,27.3904,27.3826,27.3826,12300.0
2013-12-27 12:50:00,34.89,34.9,34.89,34.89,56200.0,27.3826,27.3904,27.3826,27.3826,56200.0
2013-12-27 12:55:00,34.89,34.9,34.89,34.89,16300.0,27.3826,27.3904,27.3826,27.3826,16300.0
2013-12-27 13:00:00,34.89,34.91,34.88,34.91,78900.0,27.3826,27.3983,27.3747,27.3983,78900.0
2013-12-27 13:05:00,34.91,34.91,34.86,34.86,27200.0,27.3983,27.3983,27.359,27.359,27200.0
2013-12-27 13:10:00,34.87,34.89,34.86,34.89,25500.0,27.3669,27.3826,27.359,27.3826,25500.0
2013-12-27 13:15:00,34.88,34.9,34.84,34.84,60700.0,27.3747,27.3904,27.3433,27.3433,60700.0
2013-12-27 13:20:00,34.85,34.86,34.84,34.86,10400.0,27.3512,27.359,27.3433,27.359,10400.0
2013-12-27 13:25:00,34.86,34.86,34.85,34.85,10100.0,27.359,27.359,27.3512,27.3512,10100.0
2013-12-27 13:30:00,34.86,34.86,34.84,34.84,29900.0,27.359,27.359,27.3433,27.3433,29900.0
2013-12-27 13:35:00,34.84,34.87,34.84,34.87,20100.0,27.3433,27.3669,27.3433,27.3669,20100.0
2013-12-27 13:40:00,34.86,34.87,34.86,34.86,12200.0,27.359,27.3669,27.359,27.359,12200.0
2013-12-27 13:45:00,34.86,34.87,34.86,34.86,6800.0,27.359,27.3669,27.359,27.359,6800.0
2013-12-27 13:50:00,34.86,34.87,34.86,34.87,10000.0,27.359,27.3669,27.359,27.3669,10000.0
2013-12-27 13:55:00,34.86,34.87,34.86,34.86,36700.0,27.359,27.3669,27.359,27.359,36700.0
2013-12-27 14:00:00,34.86,34.87,34.86,34.86,9900.0,27.359,27.3669,27.359,27.359,9900.0
2013-12-27 14:05:00,34.86,34.86,34.85,34.85,39600.0,27.359,27.359,27.3512,27.3512,39600.0
2013-12-27 14:10:00,34.85,34.86,34.84,34.84,31300.0,27.3512,27.359,27.3433,27.3433,31300.0
2013-12-27 14:15:00,34.84,34.87,34.83,34.86,27800.0,27.3433,27.3669,27.3355,27.359,27800.0
2013-12-27 14:20:00,34.86,34.88,34.86,34.87,8200.0,27.359,27.3747,27.359,27.3669,8200.0
2013-12-27 14:25:00,34.87,34.89,34.87,34.88,28300.0,27.3669,27.3826,27.3669,27.3747,28300.0
2013-12-27 14:30:00,34.88,34.89,34.88,34.89,8600.0,27.3747,27.3826,27.3747,27.3826,8600.0
2013-12-27 14:35:00,34.89,34.9,34.88,34.9,38900.0,27.3826,27.3904,27.3747,27.3904,38900.0
2013-12-27 14:40:00,34.9,34.9,34.89,34.9,13700.0,27.3904,27.3904,27.3826,27.3904,13700.0
2013-12-27 14:45:00,34.89,34.9,34.89,34.9,10200.0,27.3826,27.3904,27.3826,27.3904,10200.0
2013-12-27 14:50:00,34.89,34.9,34.89,34.9,8200.0,27.3826,27.3904,27.3826,27.3904,8200.0
2013-12-27 14:55:00,34.9,34.9,34.89,34.9,43900.0,27.3904,27.3904,27.3826,27.3904,43900.0
2013-12-27 15:00:00,34.9,34.9,34.89,34.89,20900.0,27.3904,27.3904,27.3826,27.3826,20900.0
2013-12-27 15:05:00,34.89,34.9,34.89,34.89,17900.0,27.3826,27.3904,27.3826,27.3826,17900.0
2013-12-27 15:10:00,34.89,34.9,34.89,34.9,40500.0,27.3826,27.3904,27.3826,27.3904,40500.0
2013-12-27 15:15:00,34.89,34.92,34.89,34.92,49100.0,27.3826,27.4061,27.3826,27.4061,49100.0
2013-12-27 15:20:00,34.91,34.92,34.9,34.9,49400.0,27.3983,27.4061,27.3904,27.3904,49400.0
2013-12-27 15:25:00,34.9,34.92,34.9,34.91,16600.0,27.3904,27.4061,27.3904,27.3983,16600.0
2013-12-27 15:30:00,34.92,34.95,34.92,34.93,54500.0,27.4061,27.4297,27.4061,27.414,54500.0
2013-12-27 15:35:00,34.94,34.95,34.92,34.92,39100.0,27.4218,27.4297,27.4061,27.4061,39100.0
2013-12-27 15:40:00,34.92,34.94,34.91,34.94,54300.0,27.4061,27.4218,27.3983,27.4218,54300.0
2013-12-27 15:45:00,34.93,34.94,34.93,34.93,57100.0,27.414,27.4218,27.414,27.414,57100.0
2013-12-27 15:50:00,34.94,34.94,34.92,34.94,81300.0,27.4218,27.4218,27.4061,27.4218,81300.0
2013-12-27 15:55:00,34.93,34.93,34.89,34.92,221200.0,27.414,27.414,27.3826,27.4061,221200.0
2013-12-30 09:30:00,34.53,35.0,34.53,34.91,144100.0,27.1,27.4689,27.1,27.3983,144100.0
2013-12-30 09:35:00,34.92,35.09,34.91,35.07,133100.0,27.4061,27.5395,27.3983,27.5239,133100.0
2013-12-30 09:40:00,35.07,35.14,35.06,35.12,77700.0,27.5239,27.5788,27.516,27.5631,77700.0
2013-12-30 09:45:00,35.13,35.13,35.05,35.07,60400.0,27.5709,27.5709,27.5082,27.5239,60400.0
2013-12-30 09:50:00,35.06,35.11,35.05,35.09,72100.0,27.516,27.5552,27.5082,27.5395,72100.0
2013-12-30 09:55:00,35.08,35.09,34.97,34.98,35500.0,27.5317,27.5395,27.4454,27.4532,35500.0
2013-12-30 10:00:00,34.97,35.03,34.97,34.99,70400.0,27.4454,27.4925,27.4454,27.4611,70400.0
2013-12-30 10:05:00,34.99,35.02,34.96,34.96,55800.0,27.4611,27.4846,27.4375,27.4375,55800.0
2013-12-30 10:10:00,34.97,35.0,34.96,35.0,67700.0,27.4454,27.4689,27.4375,27.4689,67700.0
2013-12-30 10:15:00,35.0,35.03,35.0,35.02,41400.0,27.4689,27.4925,27.4689,27.4846,41400.0
2013-12-30 10:20:00,35.02,35.06,35.02,35.04,44000.0,27.4846,27.516,27.4846,27.5003,44000.0
2013-12-30 10:25:00,35.04,35.07,35.03,35.06,28800.0,27.5003,27.5239,27.4925,27.516,28800.0
2013-12-30 10:30:00,35.06,35.09,35.06,35.07,46000.0,27.516,27.5395,27.516,27.5239,46000.0
2013-12-30 10:35:00,35.07,35.08,35.06,35.06,34300.0,27.5239,27.5317,27.516,27.516,34300.0
2013-12-30 10:40:00,35.06,35.07,35.02,35.02,44700.0,27.516,27.5239,27.4846,27.4846,44700.0
2013-12-30 10:45:00,35.03,35.06,35.0,35.05,93100.0,27.4925,27.516,27.4689,27.5082,93100.0
2013-12-30 10:50:00,35.05,35.08,35.04,35.07,40700.0,27.5082,27.5317,27.5003,27.5239,40700.0
2013-12-30 10:55:00,35.07,35.08,35.05,35.07,37100.0,27.5239,27.5317,27.5082,27.5239,37100.0
2013-12-30 11:00:00,35.07,35.08,35.06,35.07,32500.0,27.5239,27.5317,27.516,27.5239,32500.0
2013-12-30 11:05:00,35.08,35.09,35.07,35.08,20600.0,27.5317,27.5395,27.5239,27.5317,20600.0
2013-12-30 11:10:00,35.08,35.11,35.08,35.1,47000.0,27.5317,27.5552,27.5317,27.5474,47000.0
2013-12-30 11:15:00,35.11,35.15,35.11,35.13,53400.0,27.5552,27.5866,27.5552,27.5709,53400.0
2013-12-30 11:20:00,35.14,35.15,35.13,35.14,17200.0,27.5788,27.5866,27.5709,27.5788,17200.0
2013-12-30 11:25:00,35.14,35.15,35.12,35.13,34500.0,27.5788,27.5866,27.5631,27.5709,34500.0
2013-12-30 11:30:00,35.13,35.15,35.1,35.1,37700.0,27.5709,27.5866,27.5474,27.5474,37700.0
2013-12-30 11:35:00,35.11,35.12,35.03,35.04,54600.0,27.5552,27.5631,27.4925,27.5003,54600.0
2013-12-30 11:40:00,35.04,35.05,35.04,35.04,19300.0,27.5003,27.5082,27.5003,27.5003,19300.0
2013-12-30 11:45:00,35.04,35.05,35.01,35.01,26200.0,27.5003,27.5082,27.4768,27.4768,26200.0
2013-12-30 11:50:00,35.01,35.02,35.01,35.01,12900.0,27.4768,27.4846,27.4768,27.4768,12900.0
2013-12-30 11:55:00,35.01,35.02,34.97,34.98,48200.0,27.4768,27.4846,27.4454,27.4532,48200.0
2013-12-30 12:00:00,34.97,34.98,34.94,34.95,43000.0,27.4454,27.4532,27.4218,27.4297,43000.0
2013-12-30 12:05:00,34.96,34.96,34.95,34.95,21900.0,27.4375,27.4375,27.4297,27.4297,21900.0
2013-12-30 12:10:00,34.95,34.97,34.95,34.97,28500.0,27.4297,27.4454,27.4297,27.4454,28500.0
2013-12-30 12:15:00,34.96,34.97,34.96,34.96,20000.0,27.4375,27.4454,27.4375,27.4375,20000.0
2013-12-30 12:20:00,34.96,34.97,34.95,34.95,22900.0,27.4375,27.4454,27.4297,27.4297,22900.0
2013-12-30 12:25:00,34.95,34.95,34.91,34.93,29400.0,27.4297,27.4297,27.3983,27.414,29400.0
2013-12-30 12:30:00,34.92,34.93,34.92,34.92,21200.0,27.4061,27.414,27.4061,27.4061,21200.0
2013-12-30 12:35:00,34.92,34.93,34.89,34.9,30200.0,27.4061,27.414,27.3826,27.3904,30200.0
2013-12-30 12:40:00,34.9,34.91,34.9,34.91,10400.0,27.3904,27.3983,27.3904,27.3983,10400.0
2013-12-30 12:45:00,34.91,34.91,34.9,34.91,20200.0,27.3983,27.3983,27.3904,27.3983,20200.0
2013-12-30 12:50:00,34.9,34.91,34.9,34.9,16000.0,27.3904,27.3983,27.3904,27.3904,16000.0
2013-12-30 12:55:00,34.91,34.93,34.9,34.92,46800.0,27.3983,27.414,27.3904,27.4061,46800.0
2013-12-30 13:00:00,34.92,34.93,34.92,34.93,21300.0,27.4061,27.414,27.4061,27.414,21300.0
2013-12-30 13:05:00,34.93,34.93,34.88,34.88,31500.0,27.414,27.414,27.3747,27.3747,31500.0
2013-12-30 13:10:00,34.88,34.95,34.88,34.94,45800.0,27.3747,27.4297,27.3747,27.4218,45800.0
2013-12-30 13:15:00,34.93,34.94,34.93,34.93,18200.0,27.414,27.4218,27.414,27.414,18200.0
2013-12-30 13:20:00,34.93,34.94,34.93,34.93,17400.0,27.414,27.4218,27.414,27.414,17400.0
2013-12-30 13:25:00,34.94,34.94,34.93,34.93,10300.0,27.4218,27.4218,27.414,27.414,10300.0
2013-12-30 13:30:00,34.93,34.94,34.93,34.93,11500.0,27.414,27.4218,27.414,27.414,11500.0
2013-12-30 13:35:00,34.93,34.94,34.93,34.93,14200.0,27.414,27.4218,27.414,27.414,14200.0
2013-12-30 13:40:00,34.93,34.95,34.93,34.95,41700.0,27.414,27.4297,27.414,27.4297,41700.0
2013-12-30 13:45:00,34.95,34.98,34.94,34.95,41400.0,27.4297,27.4532,27.4218,27.4297,41400.0
2013-12-30 13:50:00,34.95,34.96,34.95,34.96,12700.0,27.4297,27.4375,27.4297,27.4375,12700.0
2013-12-30 13:55:00,34.96,34.98,34.95,34.98,46300.0,27.4375,27.4532,27.4297,27.4532,46300.0
2013-12-30 14:00:00,34.98,34.99,34.97,34.99,31300.0,27.4532,27.4611,27.4454,27.4611,31300.0
2013-12-30 14:05:00,34.99,34.99,34.98,34.98,21000.0,27.4611,27.4611,27.4532,27.4532,21000.0
2013-12-30 14:10:00,34.99,35.0,34.98,35.0,48700.0,27.4611,27.4689,27.4532,27.4689,48700.0
2013-12-30 14:15:00,35.0,35.0,34.99,35.0,17900.0,27.4689,27.4689,27.4611,27.4689,17900.0
2013-12-30 14:20:00,35.0,35.0,34.99,34.99,17000.0,27.4689,27.4689,27.4611,27.4611,17000.0
2013-12-30 14:25:00,35.0,35.0,34.99,34.99,45600.0,27.4689,27.4689,27.4611,27.4611,45600.0
2013-12-30 14:30:00,34.99,35.01,34.99,35.01,28200.0,27.4611,27.4768,27.4611,27.4768,28200.0
2013-12-30 14:35:00,35.01,35.04,35.0,35.03,56200.0,27.4768,27.5003,27.4689,27.4925,56200.0
2013-12-30 14:40:00,35.03,35.06,35.03,35.05,32000.0,27.4925,27.516,27.4925,27.5082,32000.0
2013-12-30 14:45:00,35.05,35.06,35.05,35.05,48900.0,27.5082,27.516,27.5082,27.5082,48900.0
2013-12-30 14:50:00,35.05,35.06,35.05,35.05,28300.0,27.5082,27.516,27.5082,27.5082,28300.0
2013-12-30 14:55:00,35.06,35.08,35.05,35.08,64700.0,27.516,27.5317,27.5082,27.5317,64700.0
2013-12-30 15:00:00,35.07,35.09,35.07,35.09,43800.0,27.5239,27.5395,27.5239,27.5395,43800.0
2013-12-30 15:05:00,35.09,35.09,35.08,35.08,38300.0,27.5395,27.5395,27.5317,27.5317,38300.0
2013-12-30 15:10:00,35.09,35.09,35.08,35.08,56300.0,27.5395,27.5395,27.5317,27.5317,56300.0
2013-12-30 15:15:00,35.08,35.09,35.08,35.08,24900.0,27.5317,27.5395,27.5317,27.5317,24900.0
2013-12-30 15:20:00,35.08,35.11,35.05,35.06,180200.0,27.5317,27.5552,27.5082,27.516,180200.0
2013-12-30 15:25:00,35.07,35.07,35.06,35.06,36300.0,27.5239,27.5239,27.516,27.516,36300.0
2013-12-30 15:30:00,35.07,35.08,35.06,35.07,101300.0,27.5239,27.5317,27.516,27.5239,101300.0
2013-12-30 15:35:00,35.08,35.09,35.07,35.07,138500.0,27.5317,27.5395,27.5239,27.5239,138500.0
2013-12-30 15:40:00,35.07,35.09,35.07,35.09,99700.0,27.5239,27.5395,27.5239,27.5395,99700.0
2013-12-30 15:45:00,35.09,35.12,35.08,35.12,187500.0,27.5395,27.5631,27.5317,27.5631,187500.0
2013-12-30 15:50:00,35.11,35.12,35.08,35.11,197300.0,27.5552,27.5631,27.5317,27.5552,197300.0
2013-12-30 15:55:00,35.1,35.15,35.1,35.13,269400.0,27.5474,27.5866,27.5474,27.5709,269400.0
2013-12-31 09:30:00,35.22,35.26,35.04,35.08,188200.0,27.6416,27.673,27.5003,27.5317,188200.0
2013-12-31 09:35:00,35.07,35.08,34.95,35.04,115500.0,27.5239,27.5317,27.4297,27.5003,115500.0
2013-12-31 09:40:00,35.04,35.1,35.03,35.06,44200.0,27.5003,27.5474,27.4925,27.516,44200.0
2013-12-31 09:45:00,35.06,35.08,34.99,34.99,68000.0,27.516,27.5317,27.4611,27.4611,68000.0
2013-12-31 09:50:00,35.0,35.04,34.98,35.0,56700.0,27.4689,27.5003,27.4532,27.4689,56700.0
2013-12-31 09:55:00,34.99,35.04,34.99,35.0,63900.0,27.4611,27.5003,27.4611,27.4689,63900.0
2013-12-31 10:00:00,35.0,35.09,34.99,35.09,80200.0,27.4689,27.5395,27.4611,27.5395,80200.0
2013-12-31 10:05:00,35.09,35.16,35.07,35.14,65000.0,27.5395,27.5945,27.5239,27.5788,65000.0
2013-12-31 10:10:00,35.14,35.16,35.14,35.16,41200.0,27.5788,27.5945,27.5788,27.5945,41200.0
2013-12-31 10:15:00,35.15,35.16,35.13,35.15,28900.0,27.5866,27.5945,27.5709,27.5866,28900.0
2013-12-31 10:20:00,35.16,35.17,35.1,35.1,43100.0,27.5945,27.6023,27.5474,27.5474,43100.0
2013-12-31 10:25:00,35.11,35.13,35.1,35.1,27100.0,27.5552,27.5709,27.5474,27.5474,27100.0
2013-12-31 10:30:00,35.1,35.13,35.1,35.13,26500.0,27.5474,27.5709,27.5474,27.5709,26500.0
2013-12-31 10:35:00,35.14,35.16,35.13,35.14,36200.0,27.5788,27.5945,27.5709,27.5788,36200.0
2013-12-31 10:40:00,35.14,35.18,35.14,35.18,27000.0,27.5788,27.6102,27.5788,27.6102,27000.0
2013-12-31 10:45:00,35.18,35.18,35.16,35.18,24700.0,27.6102,27.6102,27.5945,27.6102,24700.0
2013-12-31 10:50:00,35.18,35.19,35.17,35.19,23300.0,27.6102,27.618,27.6023,27.618,23300.0
2013-12-31 10:55:00,35.2,35.24,35.19,35.24,29500.0,27.6259,27.6573,27.618,27.6573,29500.0
2013-12-31 11:00:00,35.24,35.27,35.23,35.27,47100.0,27.6573,27.6808,27.6494,27.6808,47100.0
2013-12-31 11:05:00,35.25,35.28,35.25,35.27,23300.0,27.6651,27.6887,27.6651,27.6808,23300.0
2013-12-31 11:10:00,35.27,35.31,35.27,35.29,35700.0,27.6808,27.7122,27.6808,27.6965,35700.0
2013-12-31 11:15:00,35.29,35.3,35.29,35.29,18100.0,27.6965,27.7044,27.6965,27.6965,18100.0
2013-12-31 11:20:00,35.29,35.29,35.22,35.22,70500.0,27.6965,27.6965,27.6416,27.6416,70500.0
2013-12-31 11:25:00,35.22,35.22,35.17,35.18,62400.0,27.6416,27.6416,27.6023,27.6102,62400.0
2013-12-31 11:30:00,35.19,35.21,35.17,35.2,31900.0,27.618,27.6337,27.6023,27.6259,31900.0
2013-12-31 11:35:00,35.21,35.22,35.21,35.21,22100.0,27.6337,27.6416,27.6337,27.6337,22100.0
2013-12-31 11:40:00,35.21,35.22,35.18,35.2,33200.0,27.6337,27.6416,27.6102,27.6259,33200.0
2013-12-31 11:45:00,35.2,35.21,35.2,35.2,11200.0,27.6259,27.6337,27.6259,27.6259,11200.0
2013-12-31 11:50:00,35.2,35.21,35.2,35.2,4600.0,27.6259,27.6337,27.6259,27.6259,4600.0
2013-12-31 11:55:00,35.2,35.23,35.2,35.23,25100.0,27.6259,27.6494,27.6259,27.6494,25100.0
2013-12-31 12:00:00,35.24,35.26,35.24,35.25,18600.0,27.6573,27.673,27.6573,27.6651,18600.0
2013-12-31 12:05:00,35.25,35.26,35.24,35.25,54700.0,27.6651,27.673,27.6573,27.6651,54700.0
2013-12-31 12:10:00,35.25,35.27,35.24,35.26,29000.0,27.6651,27.6808,27.6573,27.673,29000.0
2013-12-31 12:15:00,35.26,35.27,35.2,35.2,24600.0,27.673,27.6808,27.6259,27.6259,24600.0
2013-12-31 12:20:00,35.2,35.22,35.2,35.2,22500.0,27.6259,27.6416,27.6259,27.6259,22500.0
2013-12-31 12:25:00,35.21,35.21,35.19,35.2,16500.0,27.6337,27.6337,27.618,27.6259,16500.0
2013-12-31 12:30:00,35.2,35.23,35.2,35.23,26800.0,27.6259,27.6494,27.6259,27.6494,26800.0
2013-12-31 12:35:00,35.23,35.23,35.21,35.23,24800.0,27.6494,27.6494,27.6337,27.6494,24800.0
2013-12-31 12:40:00,35.22,35.23,35.19,35.22,30500.0,27.6416,27.6494,27.618,27.6416,30500.0
2013-12-31 12:45:00,35.21,35.22,35.21,35.21,17900.0,27.6337,27.6416,27.6337,27.6337,17900.0
2013-12-31 12:50:00,35.21,35.23,35.21,35.23,13800.0,27.6337,27.6494,27.6337,27.6494,13800.0
2013-12-31 12:55:00,35.23,35.27,35.22,35.27,57400.0,27.6494,27.6808,27.6416,27.6808,57400.0
2013-12-31 13:00:00,35.27,35.27,35.26,35.26,22800.0,27.6808,27.6808,27.673,27.673,22800.0
2013-12-31 13:05:00,35.26,35.27,35.26,35.26,25100.0,27.673,27.6808,27.673,27.673,25100.0
2013-12-31 13:10:00,35.27,35.29,35.26,35.29,29600.0,27.6808,27.6965,27.673,27.6965,29600.0
2013-12-31 13:15:00,35.28,35.29,35.28,35.29,18700.0,27.6887,27.6965,27.6887,27.6965,18700.0
2013-12-31 13:20:00,35.29,35.29,35.28,35.28,24500.0,27.6965,27.6965,27.6887,27.6887,24500.0
2013-12-31 13:25:00,35.28,35.29,35.28,35.28,22100.0,27.6887,27.6965,27.6887,27.6887,22100.0
2013-12-31 13:30:00,35.28,35.29,35.28,35.28,30100.0,27.6887,27.6965,27.6887,27.6887,30100.0
2013-12-31 13:35:00,35.28,35.29,35.28,35.28,25700.0,27.6887,27.6965,27.6887,27.6887,25700.0
2013-12-31 13:40:00,35.28,35.29,35.28,35.28,24200.0,27.6887,27.6965,27.6887,27.6887,24200.0
2013-12-31 13:45:00,35.28,35.3,35.28,35.29,26400.0,27.6887,27.7044,27.6887,27.6965,26400.0
2013-12-31 13:50:00,35.3,35.3,35.29,35.3,12000.0,27.7044,27.7044,27.6965,27.7044,12000.0
2013-12-31 13:55:00,35.29,35.3,35.29,35.29,35300.0,27.6965,27.7044,27.6965,27.6965,35300.0
2013-12-31 14:00:00,35.29,35.3,35.27,35.27,33400.0,27.6965,27.7044,27.6808,27.6808,33400.0
2013-12-31 14:05:00,35.28,35.29,35.26,35.29,33000.0,27.6887,27.6965,27.673,27.6965,33000.0
2013-12-31 14:10:00,35.28,35.29,35.28,35.29,9800.0,27.6887,27.6965,27.6887,27.6965,9800.0
2013-12-31 14:15:00,35.28,35.29,35.26,35.26,45600.0,27.6887,27.6965,27.673,27.673,45600.0
2013-12-31 14:20:00,35.26,35.27,35.24,35.25,20800.0,27.673,27.6808,27.6573,27.6651,20800.0
2013-12-31 14:25:00,35.25,35.27,35.24,35.24,63700.0,27.6651,27.6808,27.6573,27.6573,63700.0
2013-12-31 14:30:00,35.25,35.26,35.24,35.24,35700.0,27.6651,27.673,27.6573,27.6573,35700.0
2013-12-31 14:35:00,35.24,35.24,35.2,35.21,33500.0,27.6573,27.6573,27.6259,27.6337,33500.0
2013-12-31 14:40:00,35.21,35.23,35.21,35.21,33000.0,27.6337,27.6494,27.6337,27.6337,33000.0
2013-12-31 14:45:00,35.21,35.22,35.2,35.2,49700.0,27.6337,27.6416,27.6259,27.6259,49700.0
2013-12-31 14:50:00,35.2,35.23,35.2,35.22,21400.0,27.6259,27.6494,27.6259,27.6416,21400.0
2013-12-31 14:55:00,35.22,35.25,35.22,35.24,40000.0,27.6416,27.6651,27.6416,27.6573,40000.0
2013-12-31 15:00:00,35.25,35.26,35.24,35.26,37500.0,27.6651,27.673,27.6573,27.673,37500.0
2013-12-31 15:05:00,35.26,35.27,35.25,35.26,74500.0,27.673,27.6808,27.6651,27.673,74500.0
2013-12-31 15:10:00,35.26,35.28,35.26,35.27,58600.0,27.673,27.6887,27.673,27.6808,58600.0
2013-12-31 15:15:00,35.27,35.3,35.27,35.29,93700.0,27.6808,27.7044,27.6808,27.6965,93700.0
2013-12-31 15:20:00,35.29,35.32,35.28,35.31,56000.0,27.6965,27.7201,27.6887,27.7122,56000.0
2013-12-31 15:25:00,35.31,35.32,35.3,35.32,103100.0,27.7122,27.7201,27.7044,27.7201,103100.0
2013-12-31 15:30:00,35.32,35.35,35.32,35.35,83300.0,27.7201,27.7436,27.7201,27.7436,83300.0
2013-12-31 15:35:00,35.34,35.35,35.32,35.33,177700.0,27.7358,27.7436,27.7201,27.7279,177700.0
2013-12-31 15:40:00,35.34,35.36,35.31,35.35,108200.0,27.7358,27.7515,27.7122,27.7436,108200.0
2013-12-31 15:45:00,35.36,35.43,35.36,35.42,250000.0,27.7515,27.8064,27.7515,27.7985,250000.0
2013-12-31 15:50:00,35.41,35.41,35.34,35.34,537800.0,27.7907,27.7907,27.7358,27.7358,537800.0
2013-12-31 15:55:00,35.35,35.35,35.25,35.29,630900.0,27.7436,27.7436,27.6651,27.6965,630900.0
2014-01-02 09:30:00,35.04,35.2,34.96,35.02,285300.0,27.5003,27.6259,27.4375,27.4846,285300.0
2014-01-02 09:35:00,35.02,35.03,34.95,35.0,133400.0,27.4846,27.4925,27.4297,27.4689,133400.0
2014-01-02 09:40:00,35.0,35.04,34.96,35.02,73200.0,27.4689,27.5003,27.4375,27.4846,73200.0
2014-01-02 09:45:00,35.02,35.06,35.01,35.03,63600.0,27.4846,27.516,27.4768,27.4925,63600.0
2014-01-02 09:50:00,35.03,35.06,34.99,35.01,95700.0,27.4925,27.516,27.4611,27.4768,95700.0
2014-01-02 09:55:00,35.01,35.02,34.96,34.96,59400.0,27.4768,27.4846,27.4375,27.4375,59400.0
2014-01-02 10:00:00,34.95,35.0,34.88,34.91,102600.0,27.4297,27.4689,27.3747,27.3983,102600.0
2014-01-02 10:05:00,34.9,34.91,34.88,34.91,78400.0,27.3904,27.3983,27.3747,27.3983,78400.0
2014-01-02 10:10:00,34.91,34.93,34.89,34.9,70600.0,27.3983,27.414,27.3826,27.3904,70600.0
2014-01-02 10:15:00,34.9,34.92,34.86,34.87,81900.0,27.3904,27.4061,27.359,27.3669,81900.0
2014-01-02 10:20:00,34.88,34.89,34.82,34.85,141300.0,27.3747,27.3826,27.3276,27.3512,141300.0
2014-01-02 10:25:00,34.85,34.9,34.82,34.9,77500.0,27.3512,27.3904,27.3276,27.3904,77500.0
2014-01-02 10:30:00,34.9,34.9,34.83,34.88,82800.0,27.3904,27.3904,27.3355,27.3747,82800.0
2014-01-02 10:35:00,34.88,34.9,34.87,34.9,30700.0,27.3747,27.3904,27.3669,27.3904,30700.0
2014-01-02 10:40:00,34.9,34.98,34.9,34.91,94100.0,27.3904,27.4532,27.3904,27.3983,94100.0
2014-01-02 10:45:00,34.92,34.94,34.92,34.92,39200.0,27.4061,27.4218,27.4061,27.4061,39200.0
2014-01-02 10:50:00,34.93,34.95,34.9,34.91,69900.0,27.414,27.4297,27.3904,27.3983,69900.0
2014-01-02 10:55:00,34.91,34.92,34.88,34.9,115700.0,27.3983,27.4061,27.3747,27.3904,115700.0
2014-01-02 11:00:00,34.89,34.91,34.88,34.9,87100.0,27.3826,27.3983,27.3747,27.3904,87100.0
2014-01-02 11:05:00,34.91,34.97,34.9,34.93,116100.0,27.3983,27.4454,27.3904,27.414,116100.0
2014-01-02 11:10:00,34.94,34.95,34.92,34.94,76100.0,27.4218,27.4297,27.4061,27.4218,76100.0
2014-01-02 11:15:00,34.95,34.99,34.95,34.97,74600.0,27.4297,27.4611,27.4297,27.4454,74600.0
2014-01-02 11:20:00,34.97,35.0,34.96,34.97,43900.0,27.4454,27.4689,27.4375,27.4454,43900.0
2014-01-02 11:25:00,34.97,34.98,34.95,34.97,46100.0,27.4454,27.4532,27.4297,27.4454,46100.0
2014-01-02 11:30:00,34.96,34.97,34.91,34.92,48500.0,27.4375,27.4454,27.3983,27.4061,48500.0
2014-01-02 11:35:00,34.91,34.93,34.88,34.9,76400.0,27.3983,27.414,27.3747,27.3904,76400.0
2014-01-02 11:40:00,34.9,34.91,34.88,34.91,88700.0,27.3904,27.3983,27.3747,27.3983,88700.0
2014-01-02 11:45:00,34.91,34.92,34.88,34.88,51700.0,27.3983,27.4061,27.3747,27.3747,51700.0
2014-01-02 11:50:00,34.88,34.88,34.79,34.8,79800.0,27.3747,27.3747,27.3041,27.3119,79800.0
2014-01-02 11:55:00,34.8,34.9,34.78,34.89,100400.0,27.3119,27.3904,27.2963,27.3826,100400.0
2014-01-02 12:00:00,34.89,34.95,34.88,34.93,80000.0,27.3826,27.4297,27.3747,27.414,80000.0
2014-01-02 12:05:00,34.92,34.95,34.92,34.94,46200.0,27.4061,27.4297,27.4061,27.4218,46200.0
2014-01-02 12:10:00,34.95,34.95,34.89,34.9,58000.0,27.4297,27.4297,27.3826,27.3904,58000.0
2014-01-02 12:15:00,34.89,34.91,34.89,34.89,48400.0,27.3826,27.3983,27.3826,27.3826,48400.0
2014-01-02 12:20:00,34.9,34.9,34.89,34.9,52600.0,27.3904,27.3904,27.3826,27.3904,52600.0
2014-01-02 12:25:00,34.89,34.9,34.86,34.89,49500.0,27.3826,27.3904,27.359,27.3826,49500.0
2014-01-02 12:30:00,34.89,34.89,34.84,34.87,74800.0,27.3826,27.3826,27.3433,27.3669,74800.0
2014-01-02 12:35:00,34.86,34.87,34.83,34.83,71700.0,27.359,27.3669,27.3355,27.3355,71700.0
2014-01-02 12:40:00,34.83,34.84,34.8,34.81,43800.0,27.3355,27.3433,27.3119,27.3198,43800.0
2014-01-02 12:45:00,34.82,34.85,34.81,34.81,45900.0,27.3276,27.3512,27.3198,27.3198,45900.0
2014-01-02 12:50:00,34.81,34.84,34.8,34.84,59900.0,27.3198,27.3433,27.3119,27.3433,59900.0
2014-01-02 12:55:00,34.85,34.86,34.83,34.86,52400.0,27.3512,27.359,27.3355,27.359,52400.0
2014-01-02 13:00:00,34.86,34.91,34.86,34.9,36000.0,27.359,27.3983,27.359,27.3904,36000.0
2014-01-02 13:05:00,34.9,34.92,34.89,34.89,31600.0,27.3904,27.4061,27.3826,27.3826,31600.0
2014-01-02 13:10:00,34.89,34.9,34.89,34.89,13300.0,27.3826,27.3904,27.3826,27.3826,13300.0
2014-01-02 13:15:00,34.89,34.9,34.87,34.87,62900.0,27.3826,27.3904,27.3669,27.3669,62900.0
2014-01-02 13:20:00,34.86,34.91,34.84,34.84,55200.0,27.359,27.3983,27.3433,27.3433,55200.0
2014-01-02 13:25:00,34.85,34.87,34.84,34.84,37100.0,27.3512,27.3669,27.3433,27.3433,37100.0
2014-01-02 13:30:00,34.85,34.88,34.82,34.88,87400.0,27.3512,27.3747,27.3276,27.3747,87400.0
2014-01-02 13:35:00,34.88,34.91,34.88,34.9,58800.0,27.3747,27.3983,27.3747,27.3904,58800.0
2014-01-02 13:40:00,34.9,34.91,34.89,34.9,29700.0,27.3904,27.3983,27.3826,27.3904,29700.0
2014-01-02 13:45:00,34.89,34.95,34.89,34.91,51900.0,27.3826,27.4297,27.3826,27.3983,51900.0
2014-01-02 13:50:00,34.91,34.92,34.86,34.87,43200.0,27.3983,27.4061,27.359,27.3669,43200.0
2014-01-02 13:55:00,34.87,34.9,34.87,34.9,24200.0,27.3669,27.3904,27.3669,27.3904,24200.0
2014-01-02 14:00:00,34.9,34.92,34.9,34.91,28300.0,27.3904,27.4061,27.3904,27.3983,28300.0
2014-01-02 14:05:00,34.91,34.92,34.9,34.91,23700.0,27.3983,27.4061,27.3904,27.3983,23700.0
2014-01-02 14:10:00,34.91,34.92,34.86,34.86,87000.0,27.3983,27.4061,27.359,27.359,87000.0
2014-01-02 14:15:00,34.86,34.87,34.75,34.76,90600.0,27.359,27.3669,27.2727,27.2806,90600.0
2014-01-02 14:20:00,34.76,34.82,34.74,34.82,87100.0,27.2806,27.3276,27.2649,27.3276,87100.0
2014-01-02 14:25:00,34.81,34.82,34.78,34.8,35800.0,27.3198,27.3276,27.2963,27.3119,35800.0
2014-01-02 14:30:00,34.81,34.85,34.8,34.85,55500.0,27.3198,27.3512,27.3119,27.3512,55500.0
2014-01-02 14:35:00,34.84,34.85,34.83,34.84,53000.0,27.3433,27.3512,27.3355,27.3433,53000.0
2014-01-02 14:40:00,34.84,34.85,34.82,34.84,41000.0,27.3433,27.3512,27.3276,27.3433,41000.0
2014-01-02 14:45:00,34.83,34.84,34.81,34.83,51200.0,27.3355,27.3433,27.3198,27.3355,51200.0
2014-01-02 14:50:00,34.83,34.86,34.82,34.85,31900.0,27.3355,27.359,27.3276,27.3512,31900.0
2014-01-02 14:55:00,34.85,34.86,34.75,34.77,162400.0,27.3512,27.359,27.2727,27.2884,162400.0
2014-01-02 15:00:00,34.77,34.82,34.77,34.78,77100.0,27.2884,27.3276,27.2884,27.2963,77100.0
2014-01-02 15:05:00,34.79,34.8,34.78,34.8,32800.0,27.3041,27.3119,27.2963,27.3119,32800.0
2014-01-02 15:10:00,34.8,34.86,34.8,34.86,101700.0,27.3119,27.359,27.3119,27.359,101700.0
2014-01-02 15:15:00,34.85,34.9,34.85,34.88,57400.0,27.3512,27.3904,27.3512,27.3747,57400.0
2014-01-02 15:20:00,34.89,34.9,34.88,34.9,66000.0,27.3826,27.3904,27.3747,27.3904,66000.0
2014-01-02 15:25:00,34.9,34.92,34.87,34.88,73800.0,27.3904,27.4061,27.3669,27.3747,73800.0
2014-01-02 15:30:00,34.87,34.88,34.84,34.87,160600.0,27.3669,27.3747,27.3433,27.3669,160600.0
2014-01-02 15:35:00,34.86,34.88,34.82,34.84,99400.0,27.359,27.3747,27.3276,27.3433,99400.0
2014-01-02 15:40:00,34.83,34.86,34.83,34.84,74200.0,27.3355,27.359,27.3355,27.3433,74200.0
2014-01-02 15:45:00,34.84,34.92,34.84,34.89,184200.0,27.3433,27.4061,27.3433,27.3826,184200.0
2014-01-02 15:50:00,34.89,34.89,34.83,34.85,134100.0,27.3826,27.3826,27.3355,27.3512,134100.0
2014-01-02 15:55:00,34.85,34.86,34.8,34.8,264200.0,27.3512,27.359,27.3119,27.3119,264200.0
2014-01-03 09:30:00,34.78,34.94,34.63,34.84,207700.0,27.2963,27.4218,27.1785,27.3433,207700.0
2014-01-03 09:35:00,34.84,34.94,34.84,34.9,94800.0,27.3433,27.4218,27.3433,27.3904,94800.0
2014-01-03 09:40:00,34.9,34.95,34.89,34.92,67800.0,27.3904,27.4297,27.3826,27.4061,67800.0
2014-01-03 09:45:00,34.93,34.98,34.91,34.98,103100.0,27.414,27.4532,27.3983,27.4532,103100.0
2014-01-03 09:50:00,34.98,35.01,34.94,34.98,114200.0,27.4532,27.4768,27.4218,27.4532,114200.0
2014-01-03 09:55:00,34.98,34.98,34.93,34.95,149600.0,27.4532,27.4532,27.414,27.4297,149600.0
2014-01-03 10:00:00,34.96,35.0,34.96,34.99,87700.0,27.4375,27.4689,27.4375,27.4611,87700.0
2014-01-03 10:05:00,35.0,35.01,34.96,34.96,70700.0,27.4689,27.4768,27.4375,27.4375,70700.0
2014-01-03 10:10:00,34.96,35.0,34.94,34.96,126000.0,27.4375,27.4689,27.4218,27.4375,126000.0
2014-01-03 10:15:00,34.96,35.0,34.96,34.97,112300.0,27.4375,27.4689,27.4375,27.4454,112300.0
2014-01-03 10:20:00,34.98,34.98,34.95,34.96,45900.0,27.4532,27.4532,27.4297,27.4375,45900.0
2014-01-03 10:25:00,34.96,35.0,34.95,34.99,44900.0,27.4375,27.4689,27.4297,27.4611,44900.0
2014-01-03 10:30:00,34.98,35.0,34.98,34.99,46300.0,27.4532,27.4689,27.4532,27.4611,46300.0
2014-01-03 10:35:00,34.99,35.0,34.98,35.0,54300.0,27.4611,27.4689,27.4532,27.4689,54300.0
2014-01-03 10:40:00,34.99,35.01,34.96,34.96,70400.0,27.4611,27.4768,27.4375,27.4375,70400.0
2014-01-03 10:45:00,34.97,34.97,34.9,34.9,124000.0,27.4454,27.4454,27.3904,27.3904,124000.0
2014-01-03 10:50:00,34.9,34.97,34.9,34.95,64200.0,27.3904,27.4454,27.3904,27.4297,64200.0
2014-01-03 10:55:00,34.95,34.96,34.93,34.94,41400.0,27.4297,27.4375,27.414,27.4218,41400.0
2014-01-03 11:00:00,34.94,34.96,34.94,34.95,29700.0,27.4218,27.4375,27.4218,27.4297,29700.0
2014-01-03 11:05:00,34.94,34.94,34.89,34.93,56800.0,27.4218,27.4218,27.3826,27.414,56800.0
2014-01-03 11:10:00,34.94,34.94,34.88,34.88,53000.0,27.4218,27.4218,27.3747,27.3747,53000.0
2014-01-03 11:15:00,34.88,34.89,34.77,34.82,104600.0,27.3747,27.3826,27.2884,27.3276,104600.0
2014-01-03 11:20:00,34.83,34.84,34.76,34.77,106200.0,27.3355,27.3433,27.2806,27.2884,106200.0
2014-01-03 11:25:00,34.77,34.77,34.73,34.77,71800.0,27.2884,27.2884,27.257,27.2884,71800.0
2014-01-03 11:30:00,34.77,34.8,34.73,34.75,56700.0,27.2884,27.3119,27.257,27.2727,56700.0
2014-01-03 11:35:00,34.74,34.74,34.67,34.69,122700.0,27.2649,27.2649,27.2099,27.2256,122700.0
2014-01-03 11:40:00,34.68,34.69,34.64,34.68,61000.0,27.2178,27.2256,27.1864,27.2178,61000.0
2014-01-03 11:45:00,34.68,34.7,34.67,34.67,34200.0,27.2178,27.2335,27.2099,27.2099,34200.0
2014-01-03 11:50:00,34.68,34.75,34.67,34.73,40700.0,27.2178,27.2727,27.2099,27.257,40700.0
2014-01-03 11:55:00,34.73,34.74,34.68,34.7,49500.0,27.257,27.2649,27.2178,27.2335,49500.0
2014-01-03 12:00:00,34.7,34.72,34.68,34.68,41800.0,27.2335,27.2492,27.2178,27.2178,41800.0
2014-01-03 12:05:00,34.68,34.69,34.64,34.66,57900.0,27.2178,27.2256,27.1864,27.2021,57900.0
2014-01-03 12:10:00,34.66,34.68,34.66,34.66,38600.0,27.2021,27.2178,27.2021,27.2021,38600.0
2014-01-03 12:15:00,34.67,34.68,34.65,34.65,36300.0,27.2099,27.2178,27.1942,27.1942,36300.0
2014-01-03 12:20:00,34.65,34.7,34.65,34.7,29600.0,27.1942,27.2335,27.1942,27.2335,29600.0
2014-01-03 12:25:00,34.7,34.71,34.69,34.7,24800.0,27.2335,27.2413,27.2256,27.2335,24800.0
2014-01-03 12:30:00,34.7,34.71,34.7,34.71,21600.0,27.2335,27.2413,27.2335,27.2413,21600.0
2014-01-03 12:35:00,34.71,34.72,34.7,34.71,16000.0,27.2413,27.2492,27.2335,27.2413,16000.0
2014-01-03 12:40:00,34.72,34.74,34.71,34.71,53400.0,27.2492,27.2649,27.2413,27.2413,53400.0
2014-01-03 12:45:00,34.71,34.73,34.7,34.73,37000.0,27.2413,27.257,27.2335,27.257,37000.0
2014-01-03 12:50:00,34.73,34.75,34.7,34.7,36700.0,27.257,27.2727,27.2335,27.2335,36700.0
2014-01-03 12:55:00,34.7,34.71,34.66,34.66,15700.0,27.2335,27.2413,27.2021,27.2021,15700.0
2014-01-03 13:00:00,34.66,34.68,34.66,34.67,31100.0,27.2021,27.2178,27.2021,27.2099,31100.0
2014-01-03 13:05:00,34.67,34.68,34.67,34.68,13600.0,27.2099,27.2178,27.2099,27.2178,13600.0
2014-01-03 13:10:00,34.67,34.68,34.67,34.67,15800.0,27.2099,27.2178,27.2099,27.2099,15800.0
2014-01-03 13:15:00,34.68,34.68,34.67,34.68,22200.0,27.2178,27.2178,27.2099,27.2178,22200.0
2014-01-03 13:20:00,34.69,34.72,34.68,34.72,61500.0,27.2256,27.2492,27.2178,27.2492,61500.0
2014-01-03 13:25:00,34.72,34.72,34.71,34.71,12300.0,27.2492,27.2492,27.2413,27.2413,12300.0
2014-01-03 13:30:00,34.71,34.72,34.69,34.7,53800.0,27.2413,27.2492,27.2256,27.2335,53800.0
2014-01-03 13:35:00,34.7,34.72,34.68,34.72,53000.0,27.2335,27.2492,27.2178,27.2492,53000.0
2014-01-03 13:40:00,34.72,34.72,34.69,34.7,44300.0,27.2492,27.2492,27.2256,27.2335,44300.0
2014-01-03 13:45:00,34.71,34.77,34.7,34.76,27200.0,27.2413,27.2884,27.2335,27.2806,27200.0
2014-01-03 13:50:00,34.76,34.77,34.76,34.76,12900.0,27.2806,27.2884,27.2806,27.2806,12900.0
2014-01-03 13:55:00,34.77,34.77,34.76,34.77,16400.0,27.2884,27.2884,27.2806,27.2884,16400.0
2014-01-03 14:00:00,34.77,34.8,34.77,34.8,36700.0,27.2884,27.3119,27.2884,27.3119,36700.0
2014-01-03 14:05:00,34.8,34.8,34.75,34.75,87500.0,27.3119,27.3119,27.2727,27.2727,87500.0
2014-01-03 14:10:00,34.75,34.81,34.73,34.8,60800.0,27.2727,27.3198,27.257,27.3119,60800.0
2014-01-03 14:15:00,34.81,34.81,34.8,34.81,31200.0,27.3198,27.3198,27.3119,27.3198,31200.0
2014-01-03 14:20:00,34.81,34.81,34.8,34.8,43000.0,27.3198,27.3198,27.3119,27.3119,43000.0
2014-01-03 14:25:00,34.8,34.8,34.79,34.79,24300.0,27.3119,27.3119,27.3041,27.3041,24300.0
2014-01-03 14:30:00,34.79,34.82,34.78,34.79,64600.0,27.3041,27.3276,27.2963,27.3041,64600.0
2014-01-03 14:35:00,34.79,34.8,34.77,34.77,47100.0,27.3041,27.3119,27.2884,27.2884,47100.0
2014-01-03 14:40:00,34.77,34.8,34.76,34.8,27900.0,27.2884,27.3119,27.2806,27.3119,27900.0
2014-01-03 14:45:00,34.8,34.87,34.8,34.87,26900.0,27.3119,27.3669,27.3119,27.3669,26900.0
2014-01-03 14:50:00,34.87,34.89,34.87,34.88,52100.0,27.3669,27.3826,27.3669,27.3747,52100.0
2014-01-03 14:55:00,34.87,34.89,34.84,34.84,46600.0,27.3669,27.3826,27.3433,27.3433,46600.0
2014-01-03 15:00:00,34.84,34.86,34.83,34.84,49400.0,27.3433,27.359,27.3355,27.3433,49400.0
2014-01-03 15:05:00,34.84,34.84,34.83,34.84,22300.0,27.3433,27.3433,27.3355,27.3433,22300.0
2014-01-03 15:10:00,34.84,34.93,34.83,34.9,107000.0,27.3433,27.414,27.3355,27.3904,107000.0
2014-01-03 15:15:00,34.89,34.93,34.89,34.91,36500.0,27.3826,27.414,27.3826,27.3983,36500.0
2014-01-03 15:20:00,34.92,34.92,34.89,34.91,53100.0,27.4061,27.4061,27.3826,27.3983,53100.0
2014-01-03 15:25:00,34.91,34.91,34.87,34.9,87800.0,27.3983,27.3983,27.3669,27.3904,87800.0
2014-01-03 15:30:00,34.9,34.92,34.89,34.91,90600.0,27.3904,27.4061,27.3826,27.3983,90600.0
2014-01-03 15:35:00,34.9,34.91,34.89,34.89,51300.0,27.3904,27.3983,27.3826,27.3826,51300.0
2014-01-03 15:40:00,34.9,34.9,34.83,34.84,119700.0,27.3904,27.3904,27.3355,27.3433,119700.0
2014-01-03 15:45:00,34.83,34.87,34.83,34.84,132600.0,27.3355,27.3669,27.3355,27.3433,132600.0
2014-01-03 15:50:00,34.83,34.83,34.76,34.76,173300.0,27.3355,27.3355,27.2806,27.2806,173300.0
2014-01-03 15:55:00,34.77,34.77,34.72,34.76,319800.0,27.2884,27.2884,27.2492,27.2806,319800.0
2014-01-06 09:30:00,34.82,34.94,34.7,34.85,186100.0,27.3276,27.4218,27.2335,27.3512,186100.0
2014-01-06 09:35:00,34.86,34.86,34.76,34.78,68200.0,27.359,27.359,27.2806,27.2963,68200.0
2014-01-06 09:40:00,34.79,34.8,34.72,34.77,154000.0,27.3041,27.3119,27.2492,27.2884,154000.0
2014-01-06 09:45:00,34.77,34.84,34.76,34.82,88200.0,27.2884,27.3433,27.2806,27.3276,88200.0
2014-01-06 09:50:00,34.82,34.89,34.8,34.87,160200.0,27.3276,27.3826,27.3119,27.3669,160200.0
2014-01-06 09:55:00,34.86,34.88,34.81,34.83,91900.0,27.359,27.3747,27.3198,27.3355,91900.0
2014-01-06 10:00:00,34.83,34.86,34.77,34.86,121600.0,27.3355,27.359,27.2884,27.359,121600.0
2014-01-06 10:05:00,34.86,34.92,34.84,34.92,128400.0,27.359,27.4061,27.3433,27.4061,128400.0
2014-01-06 10:10:00,34.92,34.92,34.82,34.82,69300.0,27.4061,27.4061,27.3276,27.3276,69300.0
2014-01-06 10:15:00,34.82,34.83,34.8,34.82,61500.0,27.3276,27.3355,27.3119,27.3276,61500.0
2014-01-06 10:20:00,34.82,34.84,34.77,34.77,83000.0,27.3276,27.3433,27.2884,27.2884,83000.0
2014-01-06 10:25:00,34.77,34.77,34.72,34.73,39100.0,27.2884,27.2884,27.2492,27.257,39100.0
2014-01-06 10:30:00,34.73,34.76,34.73,34.75,55800.0,27.257,27.2806,27.257,27.2727,55800.0
2014-01-06 10:35:00,34.76,34.76,34.68,34.69,58500.0,27.2806,27.2806,27.2178,27.2256,58500.0
2014-01-06 10:40:00,34.68,34.71,34.61,34.62,207100.0,27.2178,27.2413,27.1628,27.1707,207100.0
2014-01-06 10:45:00,34.62,34.66,34.59,34.61,75900.0,27.1707,27.2021,27.1471,27.1628,75900.0
2014-01-06 10:50:00,34.61,34.67,34.61,34.67,27100.0,27.1628,27.2099,27.1628,27.2099,27100.0
2014-01-06 10:55:00,34.67,34.67,34.58,34.61,76800.0,27.2099,27.2099,27.1393,27.1628,76800.0
2014-01-06 11:00:00,34.61,34.65,34.61,34.64,37300.0,27.1628,27.1942,27.1628,27.1864,37300.0
2014-01-06 11:05:00,34.63,34.63,34.6,34.61,31200.0,27.1785,27.1785,27.155,27.1628,31200.0
2014-01-06 11:10:00,34.62,34.62,34.58,34.58,40200.0,27.1707,27.1707,27.1393,27.1393,40200.0
2014-01-06 11:15:00,34.59,34.59,34.5,34.54,97700.0,27.1471,27.1471,27.0765,27.1079,97700.0
2014-01-06 11:20:00,34.54,34.56,34.52,34.52,53400.0,27.1079,27.1236,27.0922,27.0922,53400.0
2014-01-06 11:25:00,34.52,34.59,34.5,34.59,64100.0,27.0922,27.1471,27.0765,27.1471,64100.0
2014-01-06 11:30:00,34.59,34.59,34.56,34.57,31800.0,27.1471,27.1471,27.1236,27.1314,31800.0
2014-01-06 11:35:00,34.57,34.6,34.56,34.6,29500.0,27.1314,27.155,27.1236,27.155,29500.0
2014-01-06 11:40:00,34.61,34.61,34.55,34.55,37000.0,27.1628,27.1628,27.1157,27.1157,37000.0
2014-01-06 11:45:00,34.55,34.55,34.51,34.55,54700.0,27.1157,27.1157,27.0843,27.1157,54700.0
2014-01-06 11:50:00,34.55,34.58,34.55,34.58,32800.0,27.1157,27.1393,27.1157,27.1393,32800.0
2014-01-06 11:55:00,34.57,34.6,34.57,34.59,26300.0,27.1314,27.155,27.1314,27.1471,26300.0
2014-01-06 12:00:00,34.59,34.6,34.53,34.54,56000.0,27.1471,27.155,27.1,27.1079,56000.0
2014-01-06 12:05:00,34.54,34.57,34.52,34.52,32500.0,27.1079,27.1314,27.0922,27.0922,32500.0
2014-01-06 12:10:00,34.52,34.53,34.5,34.5,43500.0,27.0922,27.1,27.0765,27.0765,43500.0
2014-01-06 12:15:00,34.49,34.51,34.46,34.46,48600.0,27.0687,27.0843,27.0451,27.0451,48600.0
2014-01-06 12:20:00,34.46,34.47,34.41,34.43,58600.0,27.0451,27.053,27.0059,27.0216,58600.0
2014-01-06 12:25:00,34.42,34.45,34.41,34.41,45400.0,27.0137,27.0373,27.0059,27.0059,45400.0
2014-01-06 12:30:00,34.41,34.41,34.38,34.4,56100.0,27.0059,27.0059,26.9823,26.998,56100.0
2014-01-06 12:35:00,34.41,34.41,34.4,34.4,43400.0,27.0059,27.0059,26.998,26.998,43400.0
2014-01-06 12:40:00,34.4,34.44,34.39,34.42,81100.0,26.998,27.0294,26.9902,27.0137,81100.0
2014-01-06 12:45:00,34.43,34.45,34.42,34.45,42200.0,27.0216,27.0373,27.0137,27.0373,42200.0
2014-01-06 12:50:00,34.45,34.47,34.43,34.47,33900.0,27.0373,27.053,27.0216,27.053,33900.0
2014-01-06 12:55:00,34.47,34.48,34.43,34.45,37400.0,27.053,27.0608,27.0216,27.0373,37400.0
2014-01-06 13:00:00,34.46,34.46,34.44,34.44,31900.0,27.0451,27.0451,27.0294,27.0294,31900.0
2014-01-06 13:05:00,34.44,34.47,34.44,34.45,45800.0,27.0294,27.053,27.0294,27.0373,45800.0
2014-01-06 13:10:00,34.45,34.46,34.43,34.44,31000.0,27.0373,27.0451,27.0216,27.0294,31000.0
2014-01-06 13:15:00,34.44,34.47,34.44,34.46,50700.0,27.0294,27.053,27.0294,27.0451,50700.0
2014-01-06 13:20:00,34.46,34.47,34.45,34.46,27500.0,27.0451,27.053,27.0373,27.0451,27500.0
2014-01-06 13:25:00,34.46,34.49,34.46,34.48,39500.0,27.0451,27.0687,27.0451,27.0608,39500.0
2014-01-06 13:30:00,34.48,34.5,34.47,34.47,35100.0,27.0608,27.0765,27.053,27.053,35100.0
2014-01-06 13:35:00,34.48,34.5,34.47,34.5,16500.0,27.0608,27.0765,27.053,27.0765,16500.0
2014-01-06 13:40:00,34.49,34.51,34.49,34.5,26100.0,27.0687,27.0843,27.0687,27.0765,26100.0
2014-01-06 13:45:00,34.5,34.5,34.48,34.5,22600.0,27.0765,27.0765,27.0608,27.0765,22600.0
2014-01-06 13:50:00,34.49,34.59,34.49,34.56,79200.0,27.0687,27.1471,27.0687,27.1236,79200.0
2014-01-06 13:55:00,34.56,34.6,34.55,34.58,44300.0,27.1236,27.155,27.1157,27.1393,44300.0
2014-01-06 14:00:00,34.59,34.61,34.56,34.56,35400.0,27.1471,27.1628,27.1236,27.1236,35400.0
2014-01-06 14:05:00,34.57,34.57,34.55,34.55,27900.0,27.1314,27.1314,27.1157,27.1157,27900.0
2014-01-06 14:10:00,34.55,34.64,34.55,34.61,97900.0,27.1157,27.1864,27.1157,27.1628,97900.0
2014-01-06 14:15:00,34.61,34.62,34.59,34.59,34000.0,27.1628,27.1707,27.1471,27.1471,34000.0
2014-01-06 14:20:00,34.59,34.62,34.59,34.62,36600.0,27.1471,27.1707,27.1471,27.1707,36600.0
2014-01-06 14:25:00,34.61,34.62,34.6,34.6,21400.0,27.1628,27.1707,27.155,27.155,21400.0
2014-01-06 14:30:00,34.61,34.62,34.6,34.62,41500.0,27.1628,27.1707,27.155,27.1707,41500.0
2014-01-06 14:35:00,34.62,34.67,34.61,34.67,29100.0,27.1707,27.2099,27.1628,27.2099,29100.0
2014-01-06 14:40:00,34.67,34.7,34.66,34.69,68900.0,27.2099,27.2335,27.2021,27.2256,68900.0
2014-01-06 14:45:00,34.68,34.7,34.66,34.7,71600.0,27.2178,27.2335,27.2021,27.2335,71600.0
2014-01-06 14:50:00,34.7,34.71,34.69,34.69,31100.0,27.2335,27.2413,27.2256,27.2256,31100.0
2014-01-06 14:55:00,34.69,34.72,34.69,34.71,51500.0,27.2256,27.2492,27.2256,27.2413,51500.0
2014-01-06 15:00:00,34.72,34.72,34.67,34.67,57900.0,27.2492,27.2492,27.2099,27.2099,57900.0
2014-01-06 15:05:00,34.67,34.68,34.64,34.64,57800.0,27.2099,27.2178,27.1864,27.1864,57800.0
2014-01-06 15:10:00,34.64,34.67,34.64,34.67,39700.0,27.1864,27.2099,27.1864,27.2099,39700.0
2014-01-06 15:15:00,34.66,34.71,34.65,34.71,62000.0,27.2021,27.2413,27.1942,27.2413,62000.0
2014-01-06 15:20:00,34.71,34.72,34.68,34.71,98000.0,27.2413,27.2492,27.2178,27.2413,98000.0
2014-01-06 15:25:00,34.72,34.73,34.69,34.72,67100.0,27.2492,27.257,27.2256,27.2492,67100.0
2014-01-06 15:30:00,34.72,34.73,34.64,34.64,99900.0,27.2492,27.257,27.1864,27.1864,99900.0
2014-01-06 15:35:00,34.64,34.67,34.64,34.66,68900.0,27.1864,27.2099,27.1864,27.2021,68900.0
2014-01-06 15:40:00,34.66,34.7,34.65,34.67,118600.0,27.2021,27.2335,27.1942,27.2099,118600.0
2014-01-06 15:45:00,34.68,34.69,34.65,34.66,156400.0,27.2178,27.2256,27.1942,27.2021,156400.0
2014-01-06 15:50:00,34.66,34.67,34.62,34.63,217400.0,27.2021,27.2099,27.1707,27.1785,217400.0
2014-01-06 15:55:00,34.63,34.63,34.5,34.52,945700.0,27.1785,27.1785,27.0765,27.0922,945700.0
2014-01-07 09:30:00,34.52,34.8,34.5,34.73,276200.0,27.0922,27.3119,27.0765,27.257,276200.0
2014-01-07 09:35:00,34.74,34.93,34.69,34.86,146100.0,27.2649,27.414,27.2256,27.359,146100.0
2014-01-07 09:40:00,34.87,34.87,34.8,34.85,141100.0,27.3669,27.3669,27.3119,27.3512,141100.0
2014-01-07 09:45:00,34.85,34.91,34.83,34.84,88200.0,27.3512,27.3983,27.3355,27.3433,88200.0
2014-01-07 09:50:00,34.85,34.88,34.84,34.85,143600.0,27.3512,27.3747,27.3433,27.3512,143600.0
2014-01-07 09:55:00,34.85,34.86,34.82,34.83,78600.0,27.3512,27.359,27.3276,27.3355,78600.0
2014-01-07 10:00:00,34.84,34.85,34.82,34.84,106400.0,27.3433,27.3512,27.3276,27.3433,106400.0
2014-01-07 10:05:00,34.85,34.88,34.83,34.83,44400.0,27.3512,27.3747,27.3355,27.3355,44400.0
2014-01-07 10:10:00,34.83,34.85,34.81,34.82,52800.0,27.3355,27.3512,27.3198,27.3276,52800.0
2014-01-07 10:15:00,34.82,34.83,34.8,34.8,59600.0,27.3276,27.3355,27.3119,27.3119,59600.0
2014-01-07 10:20:00,34.8,34.81,34.79,34.8,99100.0,27.3119,27.3198,27.3041,27.3119,99100.0
2014-01-07 10:25:00,34.8,34.8,34.76,34.78,64400.0,27.3119,27.3119,27.2806,27.2963,64400.0
2014-01-07 10:30:00,34.79,34.82,34.78,34.81,50900.0,27.3041,27.3276,27.2963,27.3198,50900.0
2014-01-07 10:35:00,34.8,34.84,34.79,34.81,57800.0,27.3119,27.3433,27.3041,27.3198,57800.0
2014-01-07 10:40:00,34.81,34.83,34.78,34.79,48300.0,27.3198,27.3355,27.2963,27.3041,48300.0
2014-01-07 10:45:00,34.8,34.82,34.79,34.8,34400.0,27.3119,27.3276,27.3041,27.3119,34400.0
2014-01-07 10:50:00,34.79,34.81,34.77,34.77,53000.0,27.3041,27.3198,27.2884,27.2884,53000.0
2014-01-07 10:55:00,34.77,34.81,34.77,34.79,57800.0,27.2884,27.3198,27.2884,27.3041,57800.0
2014-01-07 11:00:00,34.8,34.81,34.74,34.74,62100.0,27.3119,27.3198,27.2649,27.2649,62100.0
2014-01-07 11:05:00,34.74,34.76,34.73,34.74,132300.0,27.2649,27.2806,27.257,27.2649,132300.0
2014-01-07 11:10:00,34.74,34.75,34.73,34.75,53400.0,27.2649,27.2727,27.257,27.2727,53400.0
2014-01-07 11:15:00,34.74,34.74,34.72,34.73,31000.0,27.2649,27.2649,27.2492,27.257,31000.0
2014-01-07 11:20:00,34.73,34.77,34.73,34.77,27400.0,27.257,27.2884,27.257,27.2884,27400.0
2014-01-07 11:25:00,34.77,34.77,34.75,34.76,46400.0,27.2884,27.2884,27.2727,27.2806,46400.0
2014-01-07 11:30:00,34.76,34.78,34.76,34.77,50700.0,27.2806,27.2963,27.2806,27.2884,50700.0
2014-01-07 11:35:00,34.77,34.78,34.71,34.71,67700.0,27.2884,27.2963,27.2413,27.2413,67700.0
2014-01-07 11:40:00,34.71,34.76,34.71,34.75,49100.0,27.2413,27.2806,27.2413,27.2727,49100.0
2014-01-07 11:45:00,34.76,34.77,34.75,34.76,58300.0,27.2806,27.2884,27.2727,27.2806,58300.0
2014-01-07 11:50:00,34.77,34.78,34.76,34.76,40700.0,27.2884,27.2963,27.2806,27.2806,40700.0
2014-01-07 11:55:00,34.76,34.78,34.73,34.74,81800.0,27.2806,27.2963,27.257,27.2649,81800.0
2014-01-07 12:00:00,34.75,34.76,34.72,34.72,65600.0,27.2727,27.2806,27.2492,27.2492,65600.0
2014-01-07 12:05:00,34.73,34.75,34.72,34.74,38600.0,27.257,27.2727,27.2492,27.2649,38600.0
2014-01-07 12:10:00,34.75,34.75,34.72,34.73,37400.0,27.2727,27.2727,27.2492,27.257,37400.0
2014-01-07 12:15:00,34.73,34.75,34.72,34.72,54100.0,27.257,27.2727,27.2492,27.2492,54100.0
2014-01-07 12:20:00,34.72,34.73,34.7,34.71,160900.0,27.2492,27.257,27.2335,27.2413,160900.0
2014-01-07 12:25:00,34.7,34.71,34.7,34.7,19100.0,27.2335,27.2413,27.2335,27.2335,19100.0
2014-01-07 12:30:00,34.71,34.75,34.7,34.75,60500.0,27.2413,27.2727,27.2335,27.2727,60500.0
2014-01-07 12:35:00,34.75,34.76,34.74,34.75,45000.0,27.2727,27.2806,27.2649,27.2727,45000.0
2014-01-07 12:40:00,34.76,34.76,34.74,34.74,29300.0,27.2806,27.2806,27.2649,27.2649,29300.0
2014-01-07 12:45:00,34.75,34.76,34.74,34.76,30600.0,27.2727,27.2806,27.2649,27.2806,30600.0
2014-01-07 12:50:00,34.76,34.76,34.73,34.73,37700.0,27.2806,27.2806,27.257,27.257,37700.0
2014-01-07 12:55:00,34.73,34.78,34.73,34.78,24400.0,27.257,27.2963,27.257,27.2963,24400.0
2014-01-07 13:00:00,34.78,34.79,34.78,34.79,36800.0,27.2963,27.3041,27.2963,27.3041,36800.0
2014-01-07 13:05:00,34.78,34.79,34.76,34.77,60000.0,27.2963,27.3041,27.2806,27.2884,60000.0
2014-01-07 13:10:00,34.78,34.78,34.77,34.77,37100.0,27.2963,27.2963,27.2884,27.2884,37100.0
2014-01-07 13:15:00,34.77,34.79,34.77,34.79,32100.0,27.2884,27.3041,27.2884,27.3041,32100.0
2014-01-07 13:20:00,34.79,34.79,34.77,34.77,28900.0,27.3041,27.3041,27.2884,27.2884,28900.0
2014-01-07 13:25:00,34.77,34.78,34.76,34.76,23500.0,27.2884,27.2963,27.2806,27.2806,23500.0
2014-01-07 13:30:00,34.77,34.78,34.76,34.77,19500.0,27.2884,27.2963,27.2806,27.2884,19500.0
2014-01-07 13:35:00,34.77,34.8,34.77,34.8,27700.0,27.2884,27.3119,27.2884,27.3119,27700.0
2014-01-07 13:40:00,34.8,34.8,34.79,34.79,30300.0,27.3119,27.3119,27.3041,27.3041,30300.0
2014-01-07 13:45:00,34.79,34.8,34.79,34.79,8200.0,27.3041,27.3119,27.3041,27.3041,8200.0
2014-01-07 13:50:00,34.8,34.81,34.78,34.78,68700.0,27.3119,27.3198,27.2963,27.2963,68700.0
2014-01-07 13:55:00,34.79,34.79,34.75,34.75,34500.0,27.3041,27.3041,27.2727,27.2727,34500.0
2014-01-07 14:00:00,34.75,34.76,34.71,34.74,46200.0,27.2727,27.2806,27.2413,27.2649,46200.0
2014-01-07 14:05:00,34.73,34.76,34.71,34.72,47700.0,27.257,27.2806,27.2413,27.2492,47700.0
2014-01-07 14:10:00,34.72,34.73,34.7,34.7,66900.0,27.2492,27.257,27.2335,27.2335,66900.0
2014-01-07 14:15:00,34.7,34.7,34.66,34.66,69500.0,27.2335,27.2335,27.2021,27.2021,69500.0
2014-01-07 14:20:00,34.66,34.7,34.65,34.66,134800.0,27.2021,27.2335,27.1942,27.2021,134800.0
2014-01-07 14:25:00,34.66,34.72,34.65,34.72,469100.0,27.2021,27.2492,27.1942,27.2492,469100.0
2014-01-07 14:30:00,34.72,34.77,34.7,34.71,264600.0,27.2492,27.2884,27.2335,27.2413,264600.0
2014-01-07 14:35:00,34.7,34.74,34.7,34.72,101400.0,27.2335,27.2649,27.2335,27.2492,101400.0
2014-01-07 14:40:00,34.72,34.75,34.71,34.75,160600.0,27.2492,27.2727,27.2413,27.2727,160600.0
2014-01-07 14:45:00,34.75,34.76,34.74,34.75,71100.0,27.2727,27.2806,27.2649,27.2727,71100.0
2014-01-07 14:50:00,34.75,34.76,34.74,34.75,52000.0,27.2727,27.2806,27.2649,27.2727,52000.0
2014-01-07 14:55:00,34.75,34.76,34.74,34.76,57700.0,27.2727,27.2806,27.2649,27.2806,57700.0
2014-01-07 15:00:00,34.76,34.79,34.76,34.76,144800.0,27.2806,27.3041,27.2806,27.2806,144800.0
2014-01-07 15:05:00,34.76,34.77,34.75,34.76,48300.0,27.2806,27.2884,27.2727,27.2806,48300.0
2014-01-07 15:10:00,34.77,34.78,34.76,34.77,88000.0,27.2884,27.2963,27.2806,27.2884,88000.0
2014-01-07 15:15:00,34.77,34.79,34.77,34.79,65800.0,27.2884,27.3041,27.2884,27.3041,65800.0
2014-01-07 15:20:00,34.79,34.79,34.75,34.76,99500.0,27.3041,27.3041,27.2727,27.2806,99500.0
2014-01-07 15:25:00,34.76,34.8,34.74,34.8,133600.0,27.2806,27.3119,27.2649,27.3119,133600.0
2014-01-07 15:30:00,34.8,34.81,34.79,34.81,71300.0,27.3119,27.3198,27.3041,27.3198,71300.0
2014-01-07 15:35:00,34.81,34.82,34.78,34.81,168100.0,27.3198,27.3276,27.2963,27.3198,168100.0
2014-01-07 15:40:00,34.8,34.85,34.79,34.84,132100.0,27.3119,27.3512,27.3041,27.3433,132100.0
2014-01-07 15:45:00,34.83,34.86,34.83,34.86,119400.0,27.3355,27.359,27.3355,27.359,119400.0
2014-01-07 15:50:00,34.86,34.91,34.81,34.81,245000.0,27.359,27.3983,27.3198,27.3198,245000.0
2014-01-07 15:55:00,34.81,34.83,34.77,34.78,394600.0,27.3198,27.3355,27.2884,27.2963,394600.0
2014-01-08 09:30:00,34.7,34.84,34.61,34.73,127400.0,27.2335,27.3433,27.1628,27.257,127400.0
2014-01-08 09:35:00,34.73,34.75,34.64,34.69,86100.0,27.257,27.2727,27.1864,27.2256,86100.0
2014-01-08 09:40:00,34.7,34.74,34.59,34.66,121100.0,27.2335,27.2649,27.1471,27.2021,121100.0
2014-01-08 09:45:00,34.66,34.72,34.62,34.72,123300.0,27.2021,27.2492,27.1707,27.2492,123300.0
2014-01-08 09:50:00,34.71,34.71,34.59,34.68,272500.0,27.2413,27.2413,27.1471,27.2178,272500.0
2014-01-08 09:55:00,34.68,34.75,34.66,34.75,75600.0,27.2178,27.2727,27.2021,27.2727,75600.0
2014-01-08 10:00:00,34.74,34.8,34.71,34.78,146900.0,27.2649,27.3119,27.2413,27.2963,146900.0
2014-01-08 10:05:00,34.78,34.8,34.71,34.73,523200.0,27.2963,27.3119,27.2413,27.257,523200.0
2014-01-08 10:10:00,34.72,34.74,34.71,34.72,144100.0,27.2492,27.2649,27.2413,27.2492,144100.0
2014-01-08 10:15:00,34.73,34.73,34.69,34.7,109900.0,27.257,27.257,27.2256,27.2335,109900.0
2014-01-08 10:20:00,34.69,34.75,34.66,34.7,164200.0,27.2256,27.2727,27.2021,27.2335,164200.0
2014-01-08 10:25:00,34.7,34.7,34.68,34.69,118800.0,27.2335,27.2335,27.2178,27.2256,118800.0
2014-01-08 10:30:00,34.7,34.7,34.69,34.7,48300.0,27.2335,27.2335,27.2256,27.2335,48300.0
2014-01-08 10:35:00,34.7,34.72,34.68,34.7,258400.0,27.2335,27.2492,27.2178,27.2335,258400.0
2014-01-08 10:40:00,34.7,34.71,34.68,34.69,138700.0,27.2335,27.2413,27.2178,27.2256,138700.0
2014-01-08 10:45:00,34.69,34.7,34.68,34.69,78700.0,27.2256,27.2335,27.2178,27.2256,78700.0
2014-01-08 10:50:00,34.69,34.71,34.69,34.7,91400.0,27.2256,27.2413,27.2256,27.2335,91400.0
2014-01-08 10:55:00,34.7,34.7,34.64,34.64,59900.0,27.2335,27.2335,27.1864,27.1864,59900.0
2014-01-08 11:00:00,34.64,34.68,34.64,34.66,87600.0,27.1864,27.2178,27.1864,27.2021,87600.0
2014-01-08 11:05:00,34.66,34.67,34.64,34.65,80500.0,27.2021,27.2099,27.1864,27.1942,80500.0
2014-01-08 11:10:00,34.64,34.66,34.62,34.63,51900.0,27.1864,27.2021,27.1707,27.1785,51900.0
2014-01-08 11:15:00,34.63,34.65,34.62,34.63,133200.0,27.1785,27.1942,27.1707,27.1785,133200.0
2014-01-08 11:20:00,34.64,34.65,34.62,34.63,66000.0,27.1864,27.1942,27.1707,27.1785,66000.0
2014-01-08 11:25:00,34.64,34.65,34.62,34.64,57900.0,27.1864,27.1942,27.1707,27.1864,57900.0
2014-01-08 11:30:00,34.64,34.68,34.64,34.68,51400.0,27.1864,27.2178,27.1864,27.2178,51400.0
2014-01-08 11:35:00,34.68,34.7,34.68,34.69,53400.0,27.2178,27.2335,27.2178,27.2256,53400.0
2014-01-08 11:40:00,34.69,34.71,34.68,34.7,136700.0,27.2256,27.2413,27.2178,27.2335,136700.0
2014-01-08 11:45:00,34.7,34.71,34.69,34.69,55600.0,27.2335,27.2413,27.2256,27.2256,55600.0
2014-01-08 11:50:00,34.69,34.7,34.69,34.7,34000.0,27.2256,27.2335,27.2256,27.2335,34000.0
2014-01-08 11:55:00,34.7,34.71,34.69,34.69,77000.0,27.2335,27.2413,27.2256,27.2256,77000.0
2014-01-08 12:00:00,34.69,34.7,34.69,34.69,47000.0,27.2256,27.2335,27.2256,27.2256,47000.0
2014-01-08 12:05:00,34.7,34.7,34.69,34.69,24000.0,27.2335,27.2335,27.2256,27.2256,24000.0
2014-01-08 12:10:00,34.69,34.7,34.69,34.69,24700.0,27.2256,27.2335,27.2256,27.2256,24700.0
2014-01-08 12:15:00,34.69,34.7,34.69,34.7,122300.0,27.2256,27.2335,27.2256,27.2335,122300.0
2014-01-08 12:20:00,34.7,34.73,34.69,34.73,215500.0,27.2335,27.257,27.2256,27.257,215500.0
2014-01-08 12:25:00,34.73,34.74,34.72,34.72,43700.0,27.257,27.2649,27.2492,27.2492,43700.0
2014-01-08 12:30:00,34.73,34.75,34.72,34.75,58000.0,27.257,27.2727,27.2492,27.2727,58000.0
2014-01-08 12:35:00,34.75,34.75,34.72,34.72,53900.0,27.2727,27.2727,27.2492,27.2492,53900.0
2014-01-08 12:40:00,34.73,34.73,34.69,34.69,46300.0,27.257,27.257,27.2256,27.2256,46300.0
2014-01-08 12:45:00,34.69,34.71,34.69,34.71,107900.0,27.2256,27.2413,27.2256,27.2413,107900.0
2014-01-08 12:50:00,34.71,34.72,34.67,34.68,132200.0,27.2413,27.2492,27.2099,27.2178,132200.0
2014-01-08 12:55:00,34.67,34.68,34.67,34.67,12400.0,27.2099,27.2178,27.2099,27.2099,12400.0
2014-01-08 13:00:00,34.67,34.68,34.66,34.68,52300.0,27.2099,27.2178,27.2021,27.2178,52300.0
2014-01-08 13:05:00,34.69,34.71,34.68,34.7,40800.0,27.2256,27.2413,27.2178,27.2335,40800.0
2014-01-08 13:10:00,34.7,34.76,34.7,34.76,99400.0,27.2335,27.2806,27.2335,27.2806,99400.0
2014-01-08 13:15:00,34.76,34.79,34.73,34.75,120200.0,27.2806,27.3041,27.257,27.2727,120200.0
2014-01-08 13:20:00,34.76,34.76,34.67,34.71,155800.0,27.2806,27.2806,27.2099,27.2413,155800.0
2014-01-08 13:25:00,34.7,34.72,34.7,34.72,57000.0,27.2335,27.2492,27.2335,27.2492,57000.0
2014-01-08 13:30:00,34.71,34.71,34.69,34.71,68600.0,27.2413,27.2413,27.2256,27.2413,68600.0
2014-01-08 13:35:00,34.71,34.71,34.69,34.69,65600.0,27.2413,27.2413,27.2256,27.2256,65600.0
2014-01-08 13:40:00,34.69,34.71,34.67,34.71,105100.0,27.2256,27.2413,27.2099,27.2413,105100.0
2014-01-08 13:45:00,34.71,34.72,34.67,34.69,67700.0,27.2413,27.2492,27.2099,27.2256,67700.0
2014-01-08 13:50:00,34.69,34.69,34.64,34.64,88200.0,27.2256,27.2256,27.1864,27.1864,88200.0
2014-01-08 13:55:00,34.65,34.7,34.64,34.7,55600.0,27.1942,27.2335,27.1864,27.2335,55600.0
2014-01-08 14:00:00,34.69,34.76,34.65,34.74,170500.0,27.2256,27.2806,27.1942,27.2649,170500.0
2014-01-08 14:05:00,34.75,34.75,34.64,34.65,65400.0,27.2727,27.2727,27.1864,27.1942,65400.0
2014-01-08 14:10:00,34.65,34.69,34.64,34.68,56100.0,27.1942,27.2256,27.1864,27.2178,56100.0
2014-01-08 14:15:00,34.68,34.72,34.64,34.68,81600.0,27.2178,27.2492,27.1864,27.2178,81600.0
2014-01-08 14:20:00,34.68,34.73,34.67,34.69,58700.0,27.2178,27.257,27.2099,27.2256,58700.0
2014-01-08 14:25:00,34.69,34.71,34.67,34.69,51200.0,27.2256,27.2413,27.2099,27.2256,51200.0
2014-01-08 14:30:00,34.68,34.74,34.67,34.74,127800.0,27.2178,27.2649,27.2099,27.2649,127800.0
2014-01-08 14:35:00,34.74,34.75,34.72,34.72,46300.0,27.2649,27.2727,27.2492,27.2492,46300.0
2014-01-08 14:40:00,34.72,34.75,34.7,34.71,62000.0,27.2492,27.2727,27.2335,27.2413,62000.0
2014-01-08 14:45:00,34.72,34.74,34.71,34.72,75700.0,27.2492,27.2649,27.2413,27.2492,75700.0
2014-01-08 14:50:00,34.73,34.75,34.73,34.74,56200.0,27.257,27.2727,27.257,27.2649,56200.0
2014-01-08 14:55:00,34.73,34.74,34.7,34.73,49500.0,27.257,27.2649,27.2335,27.257,49500.0
2014-01-08 15:00:00,34.72,34.75,34.72,34.75,75900.0,27.2492,27.2727,27.2492,27.2727,75900.0
2014-01-08 15:05:00,34.74,34.76,34.71,34.75,91000.0,27.2649,27.2806,27.2413,27.2727,91000.0
2014-01-08 15:10:00,34.74,34.75,34.74,34.75,73200.0,27.2649,27.2727,27.2649,27.2727,73200.0
2014-01-08 15:15:00,34.74,34.75,34.72,34.73,148600.0,27.2649,27.2727,27.2492,27.257,148600.0
2014-01-08 15:20:00,34.73,34.75,34.72,34.72,117800.0,27.257,27.2727,27.2492,27.2492,117800.0
2014-01-08 15:25:00,34.72,34.73,34.7,34.71,92300.0,27.2492,27.257,27.2335,27.2413,92300.0
2014-01-08 15:30:00,34.71,34.75,34.71,34.73,97700.0,27.2413,27.2727,27.2413,27.257,97700.0
2014-01-08 15:35:00,34.73,34.75,34.73,34.75,152500.0,27.257,27.2727,27.257,27.2727,152500.0
2014-01-08 15:40:00,34.74,34.8,34.73,34.8,196900.0,27.2649,27.3119,27.257,27.3119,196900.0
2014-01-08 15:45:00,34.8,34.84,34.79,34.8,341100.0,27.3119,27.3433,27.3041,27.3119,341100.0
2014-01-08 15:50:00,34.8,34.86,34.75,34.77,479300.0,27.3119,27.359,27.2727,27.2884,479300.0
2014-01-08 15:55:00,34.77,34.83,34.76,34.81,471600.0,27.2884,27.3355,27.2806,27.3198,471600.0
2014-01-09 09:30:00,34.59,34.78,34.54,34.77,271400.0,27.1471,27.2963,27.1079,27.2884,271400.0
2014-01-09 09:35:00,34.77,34.95,34.75,34.88,177600.0,27.2884,27.4297,27.2727,27.3747,177600.0
2014-01-09 09:40:00,34.88,35.02,34.86,34.99,197200.0,27.3747,27.4846,27.359,27.4611,197200.0
2014-01-09 09:45:00,34.99,35.06,34.97,35.04,112200.0,27.4611,27.516,27.4454,27.5003,112200.0
2014-01-09 09:50:00,35.04,35.04,35.0,35.0,82300.0,27.5003,27.5003,27.4689,27.4689,82300.0
2014-01-09 09:55:00,35.0,35.07,35.0,35.06,195100.0,27.4689,27.5239,27.4689,27.516,195100.0
2014-01-09 10:00:00,35.07,35.09,35.0,35.02,123200.0,27.5239,27.5395,27.4689,27.4846,123200.0
2014-01-09 10:05:00,35.02,35.04,35.0,35.01,181300.0,27.4846,27.5003,27.4689,27.4768,181300.0
2014-01-09 10:10:00,35.01,35.07,34.99,35.06,425100.0,27.4768,27.5239,27.4611,27.516,425100.0
2014-01-09 10:15:00,35.07,35.12,35.05,35.11,114400.0,27.5239,27.5631,27.5082,27.5552,114400.0
2014-01-09 10:20:00,35.11,35.2,35.09,35.19,309600.0,27.5552,27.6259,27.5395,27.618,309600.0
2014-01-09 10:25:00,35.19,35.28,35.19,35.26,230800.0,27.618,27.6887,27.618,27.673,230800.0
2014-01-09 10:30:00,35.26,35.27,35.2,35.2,129000.0,27.673,27.6808,27.6259,27.6259,129000.0
2014-01-09 10:35:00,35.2,35.21,35.18,35.21,65900.0,27.6259,27.6337,27.6102,27.6337,65900.0
2014-01-09 10:40:00,35.2,35.24,35.14,35.14,182500.0,27.6259,27.6573,27.5788,27.5788,182500.0
2014-01-09 10:45:00,35.14,35.15,35.05,35.08,177600.0,27.5788,27.5866,27.5082,27.5317,177600.0
2014-01-09 10:50:00,35.07,35.08,35.0,35.01,245000.0,27.5239,27.5317,27.4689,27.4768,245000.0
2014-01-09 10:55:00,35.01,35.08,35.0,35.07,121300.0,27.4768,27.5317,27.4689,27.5239,121300.0
2014-01-09 11:00:00,35.07,35.08,35.04,35.04,60300.0,27.5239,27.5317,27.5003,27.5003,60300.0
2014-01-09 11:05:00,35.04,35.04,35.0,35.0,91300.0,27.5003,27.5003,27.4689,27.4689,91300.0
2014-01-09 11:10:00,35.01,35.09,35.0,35.08,397800.0,27.4768,27.5395,27.4689,27.5317,397800.0
2014-01-09 11:15:00,35.07,35.1,35.06,35.08,72400.0,27.5239,27.5474,27.516,27.5317,72400.0
2014-01-09 11:20:00,35.07,35.15,35.06,35.15,106700.0,27.5239,27.5866,27.516,27.5866,106700.0
2014-01-09 11:25:00,35.16,35.18,35.13,35.18,150600.0,27.5945,27.6102,27.5709,27.6102,150600.0
2014-01-09 11:30:00,35.17,35.19,35.16,35.19,69500.0,27.6023,27.618,27.5945,27.618,69500.0
2014-01-09 11:35:00,35.18,35.22,35.15,35.18,145700.0,27.6102,27.6416,27.5866,27.6102,145700.0
2014-01-09 11:40:00,35.18,35.22,35.18,35.21,69100.0,27.6102,27.6416,27.6102,27.6337,69100.0
2014-01-09 11:45:00,35.21,35.22,35.19,35.2,59900.0,27.6337,27.6416,27.618,27.6259,59900.0
2014-01-09 11:50:00,35.19,35.21,35.13,35.14,69700.0,27.618,27.6337,27.5709,27.5788,69700.0
2014-01-09 11:55:00,35.13,35.14,35.09,35.09,50500.0,27.5709,27.5788,27.5395,27.5395,50500.0
2014-01-09 12:00:00,35.09,35.14,35.09,35.14,88800.0,27.5395,27.5788,27.5395,27.5788,88800.0
2014-01-09 12:05:00,35.14,35.14,35.07,35.07,87000.0,27.5788,27.5788,27.5239,27.5239,87000.0
2014-01-09 12:10:00,35.07,35.07,35.05,35.05,33400.0,27.5239,27.5239,27.5082,27.5082,33400.0
2014-01-09 12:15:00,35.05,35.06,35.02,35.03,60500.0,27.5082,27.516,27.4846,27.4925,60500.0
2014-01-09 12:20:00,35.02,35.04,35.02,35.04,46600.0,27.4846,27.5003,27.4846,27.5003,46600.0
2014-01-09 12:25:00,35.03,35.07,35.0,35.0,119700.0,27.4925,27.5239,27.4689,27.4689,119700.0
2014-01-09 12:30:00,35.0,35.09,35.0,35.08,169300.0,27.4689,27.5395,27.4689,27.5317,169300.0
2014-01-09 12:35:00,35.09,35.17,35.08,35.14,87200.0,27.5395,27.6023,27.5317,27.5788,87200.0
2014-01-09 12:40:00,35.13,35.19,35.13,35.18,56500.0,27.5709,27.618,27.5709,27.6102,56500.0
2014-01-09 12:45:00,35.18,35.2,35.16,35.2,54000.0,27.6102,27.6259,27.5945,27.6259,54000.0
2014-01-09 12:50:00,35.2,35.21,35.16,35.16,31900.0,27.6259,27.6337,27.5945,27.5945,31900.0
2014-01-09 12:55:00,35.16,35.23,35.16,35.23,52000.0,27.5945,27.6494,27.5945,27.6494,52000.0
2014-01-09 13:00:00,35.22,35.24,35.21,35.21,48000.0,27.6416,27.6573,27.6337,27.6337,48000.0
2014-01-09 13:05:00,35.21,35.21,35.17,35.17,34800.0,27.6337,27.6337,27.6023,27.6023,34800.0
2014-01-09 13:10:00,35.17,35.18,35.13,35.13,44400.0,27.6023,27.6102,27.5709,27.5709,44400.0
2014-01-09 13:15:00,35.13,35.15,35.13,35.14,57700.0,27.5709,27.5866,27.5709,27.5788,57700.0
2014-01-09 13:20:00,35.14,35.14,35.09,35.11,58900.0,27.5788,27.5788,27.5395,27.5552,58900.0
2014-01-09 13:25:00,35.11,35.15,35.1,35.12,70400.0,27.5552,27.5866,27.5474,27.5631,70400.0
2014-01-09 13:30:00,35.12,35.13,35.09,35.09,31600.0,27.5631,27.5709,27.5395,27.5395,31600.0
2014-01-09 13:35:00,35.09,35.1,35.03,35.05,97700.0,27.5395,27.5474,27.4925,27.5082,97700.0
2014-01-09 13:40:00,35.05,35.05,35.03,35.03,24400.0,27.5082,27.5082,27.4925,27.4925,24400.0
2014-01-09 13:45:00,35.03,35.04,35.02,35.02,17900.0,27.4925,27.5003,27.4846,27.4846,17900.0
2014-01-09 13:50:00,35.02,35.03,35.0,35.01,58000.0,27.4846,27.4925,27.4689,27.4768,58000.0
2014-01-09 13:55:00,35.01,35.05,35.01,35.03,72600.0,27.4768,27.5082,27.4768,27.4925,72600.0
2014-01-09 14:00:00,35.03,35.05,35.01,35.01,66100.0,27.4925,27.5082,27.4768,27.4768,66100.0
2014-01-09 14:05:00,35.01,35.05,35.01,35.04,61100.0,27.4768,27.5082,27.4768,27.5003,61100.0
2014-01-09 14:10:00,35.04,35.05,35.02,35.05,30100.0,27.5003,27.5082,27.4846,27.5082,30100.0
2014-01-09 14:15:00,35.05,35.05,35.01,35.01,53900.0,27.5082,27.5082,27.4768,27.4768,53900.0
2014-01-09 14:20:00,35.01,35.05,35.01,35.03,41300.0,27.4768,27.5082,27.4768,27.4925,41300.0
2014-01-09 14:25:00,35.04,35.04,35.02,35.02,20400.0,27.5003,27.5003,27.4846,27.4846,20400.0
2014-01-09 14:30:00,35.02,35.02,35.0,35.02,61600.0,27.4846,27.4846,27.4689,27.4846,61600.0
2014-01-09 14:35:00,35.02,35.02,35.01,35.01,62100.0,27.4846,27.4846,27.4768,27.4768,62100.0
2014-01-09 14:40:00,35.02,35.06,35.01,35.06,48800.0,27.4846,27.516,27.4768,27.516,48800.0
2014-01-09 14:45:00,35.05,35.07,35.04,35.07,94100.0,27.5082,27.5239,27.5003,27.5239,94100.0
2014-01-09 14:50:00,35.07,35.11,35.07,35.11,77900.0,27.5239,27.5552,27.5239,27.5552,77900.0
2014-01-09 14:55:00,35.11,35.11,35.08,35.09,156000.0,27.5552,27.5552,27.5317,27.5395,156000.0
2014-01-09 15:00:00,35.09,35.1,35.09,35.09,48700.0,27.5395,27.5474,27.5395,27.5395,48700.0
2014-01-09 15:05:00,35.09,35.17,35.09,35.16,144600.0,27.5395,27.6023,27.5395,27.5945,144600.0
2014-01-09 15:10:00,35.17,35.19,35.16,35.17,166000.0,27.6023,27.618,27.5945,27.6023,166000.0
2014-01-09 15:15:00,35.18,35.23,35.17,35.22,299300.0,27.6102,27.6494,27.6023,27.6416,299300.0
2014-01-09 15:20:00,35.21,35.26,35.2,35.24,343900.0,27.6337,27.673,27.6259,27.6573,343900.0
2014-01-09 15:25:00,35.24,35.28,35.24,35.26,116600.0,27.6573,27.6887,27.6573,27.673,116600.0
2014-01-09 15:30:00,35.26,35.32,35.26,35.28,719200.0,27.673,27.7201,27.673,27.6887,719200.0
2014-01-09 15:35:00,35.29,35.31,35.27,35.3,235300.0,27.6965,27.7122,27.6808,27.7044,235300.0
2014-01-09 15:40:00,35.31,35.32,35.29,35.32,154400.0,27.7122,27.7201,27.6965,27.7201,154400.0
2014-01-09 15:45:00,35.31,35.37,35.29,35.36,322700.0,27.7122,27.7593,27.6965,27.7515,322700.0
2014-01-09 15:50:00,35.36,35.4,35.35,35.37,434000.0,27.7515,27.7828,27.7436,27.7593,434000.0
2014-01-09 15:55:00,35.36,35.37,35.32,35.36,492000.0,27.7515,27.7593,27.7201,27.7515,492000.0
2014-01-10 09:30:00,35.49,35.5,35.32,35.33,283600.0,27.8535,27.8613,27.7201,27.7279,283600.0
2014-01-10 09:35:00,35.32,35.37,35.27,35.27,129100.0,27.7201,27.7593,27.6808,27.6808,129100.0
2014-01-10 09:40:00,35.27,35.35,35.25,35.25,117000.0,27.6808,27.7436,27.6651,27.6651,117000.0
2014-01-10 09:45:00,35.25,35.34,35.25,35.29,70700.0,27.6651,27.7358,27.6651,27.6965,70700.0
2014-01-10 09:50:00,35.28,35.35,35.26,35.31,106400.0,27.6887,27.7436,27.673,27.7122,106400.0
2014-01-10 09:55:00,35.3,35.33,35.25,35.25,52300.0,27.7044,27.7279,27.6651,27.6651,52300.0
2014-01-10 10:00:00,35.25,35.3,35.23,35.24,189800.0,27.6651,27.7044,27.6494,27.6573,189800.0
2014-01-10 10:05:00,35.23,35.31,35.21,35.3,434700.0,27.6494,27.7122,27.6337,27.7044,434700.0
2014-01-10 10:10:00,35.3,35.34,35.28,35.28,368400.0,27.7044,27.7358,27.6887,27.6887,368400.0
2014-01-10 10:15:00,35.29,35.31,35.24,35.27,240300.0,27.6965,27.7122,27.6573,27.6808,240300.0
2014-01-10 10:20:00,35.27,35.32,35.26,35.31,387100.0,27.6808,27.7201,27.673,27.7122,387100.0
2014-01-10 10:25:00,35.3,35.34,35.27,35.28,246500.0,27.7044,27.7358,27.6808,27.6887,246500.0
2014-01-10 10:30:00,35.28,35.32,35.27,35.3,103200.0,27.6887,27.7201,27.6808,27.7044,103200.0
2014-01-10 10:35:00,35.3,35.33,35.28,35.28,73200.0,27.7044,27.7279,27.6887,27.6887,73200.0
2014-01-10 10:40:00,35.28,35.37,35.27,35.34,133300.0,27.6887,27.7593,27.6808,27.7358,133300.0
2014-01-10 10:45:00,35.34,35.35,35.33,35.33,80300.0,27.7358,27.7436,27.7279,27.7279,80300.0
2014-01-10 10:50:00,35.33,35.4,35.33,35.4,72400.0,27.7279,27.7828,27.7279,27.7828,72400.0
2014-01-10 10:55:00,35.4,35.45,35.39,35.4,88200.0,27.7828,27.8221,27.775,27.7828,88200.0
2014-01-10 11:00:00,35.39,35.42,35.38,35.4,60800.0,27.775,27.7985,27.7671,27.7828,60800.0
2014-01-10 11:05:00,35.39,35.41,35.36,35.41,67700.0,27.775,27.7907,27.7515,27.7907,67700.0
2014-01-10 11:10:00,35.41,35.41,35.35,35.35,68500.0,27.7907,27.7907,27.7436,27.7436,68500.0
2014-01-10 11:15:00,35.34,35.36,35.29,35.3,99200.0,27.7358,27.7515,27.6965,27.7044,99200.0
2014-01-10 11:20:00,35.31,35.32,35.27,35.27,258000.0,27.7122,27.7201,27.6808,27.6808,258000.0
2014-01-10 11:25:00,35.27,35.3,35.25,35.25,138600.0,27.6808,27.7044,27.6651,27.6651,138600.0
2014-01-10 11:30:00,35.25,35.29,35.25,35.29,151100.0,27.6651,27.6965,27.6651,27.6965,151100.0
2014-01-10 11:35:00,35.28,35.34,35.26,35.3,148200.0,27.6887,27.7358,27.673,27.7044,148200.0
2014-01-10 11:40:00,35.3,35.32,35.29,35.29,80800.0,27.7044,27.7201,27.6965,27.6965,80800.0
2014-01-10 11:45:00,35.29,35.37,35.28,35.37,164500.0,27.6965,27.7593,27.6887,27.7593,164500.0
2014-01-10 11:50:00,35.37,35.4,35.35,35.39,59700.0,27.7593,27.7828,27.7436,27.775,59700.0
2014-01-10 11:55:00,35.38,35.41,35.35,35.4,60000.0,27.7671,27.7907,27.7436,27.7828,60000.0
2014-01-10 12:00:00,35.4,35.48,35.38,35.47,221500.0,27.7828,27.8456,27.7671,27.8378,221500.0
2014-01-10 12:05:00,35.47,35.5,35.45,35.5,71300.0,27.8378,27.8613,27.8221,27.8613,71300.0
2014-01-10 12:10:00,35.5,35.5,35.47,35.49,34900.0,27.8613,27.8613,27.8378,27.8535,34900.0
2014-01-10 12:15:00,35.48,35.58,35.48,35.53,205700.0,27.8456,27.9241,27.8456,27.8849,205700.0
2014-01-10 12:20:00,35.53,35.54,35.49,35.5,95100.0,27.8849,27.8927,27.8535,27.8613,95100.0
2014-01-10 12:25:00,35.49,35.52,35.49,35.5,60300.0,27.8535,27.877,27.8535,27.8613,60300.0
2014-01-10 12:30:00,35.5,35.51,35.48,35.48,30900.0,27.8613,27.8692,27.8456,27.8456,30900.0
2014-01-10 12:35:00,35.48,35.49,35.48,35.48,38400.0,27.8456,27.8535,27.8456,27.8456,38400.0
2014-01-10 12:40:00,35.49,35.56,35.48,35.53,84900.0,27.8535,27.9084,27.8456,27.8849,84900.0
2014-01-10 12:45:00,35.54,35.54,35.49,35.52,46100.0,27.8927,27.8927,27.8535,27.877,46100.0
2014-01-10 12:50:00,35.52,35.53,35.5,35.52,38800.0,27.877,27.8849,27.8613,27.877,38800.0
2014-01-10 12:55:00,35.52,35.55,35.49,35.49,99800.0,27.877,27.9006,27.8535,27.8535,99800.0
2014-01-10 13:00:00,35.5,35.5,35.48,35.5,29400.0,27.8613,27.8613,27.8456,27.8613,29400.0
2014-01-10 13:05:00,35.49,35.53,35.49,35.52,63000.0,27.8535,27.8849,27.8535,27.877,63000.0
2014-01-10 13:10:00,35.51,35.52,35.5,35.52,59500.0,27.8692,27.877,27.8613,27.877,59500.0
2014-01-10 13:15:00,35.52,35.52,35.5,35.52,50000.0,27.877,27.877,27.8613,27.877,50000.0
2014-01-10 13:20:00,35.52,35.53,35.51,35.52,27800.0,27.877,27.8849,27.8692,27.877,27800.0
2014-01-10 13:25:00,35.52,35.53,35.52,35.53,27400.0,27.877,27.8849,27.877,27.8849,27400.0
2014-01-10 13:30:00,35.52,35.53,35.52,35.52,50300.0,27.877,27.8849,27.877,27.877,50300.0
2014-01-10 13:35:00,35.52,35.53,35.52,35.52,42000.0,27.877,27.8849,27.877,27.877,42000.0
2014-01-10 13:40:00,35.53,35.55,35.52,35.55,27300.0,27.8849,27.9006,27.877,27.9006,27300.0
2014-01-10 13:45:00,35.54,35.55,35.54,35.54,32000.0,27.8927,27.9006,27.8927,27.8927,32000.0
2014-01-10 13:50:00,35.55,35.57,35.54,35.56,76000.0,27.9006,27.9163,27.8927,27.9084,76000.0
2014-01-10 13:55:00,35.56,35.57,35.53,35.54,99500.0,27.9084,27.9163,27.8849,27.8927,99500.0
2014-01-10 14:00:00,35.54,35.55,35.53,35.55,33600.0,27.8927,27.9006,27.8849,27.9006,33600.0
2014-01-10 14:05:00,35.55,35.57,35.54,35.56,83100.0,27.9006,27.9163,27.8927,27.9084,83100.0
2014-01-10 14:10:00,35.56,35.58,35.54,35.56,53000.0,27.9084,27.9241,27.8927,27.9084,53000.0
2014-01-10 14:15:00,35.56,35.58,35.54,35.55,219300.0,27.9084,27.9241,27.8927,27.9006,219300.0
2014-01-10 14:20:00,35.55,35.6,35.54,35.58,57400.0,27.9006,27.9398,27.8927,27.9241,57400.0
2014-01-10 14:25:00,35.58,35.6,35.57,35.59,86600.0,27.9241,27.9398,27.9163,27.932,86600.0
2014-01-10 14:30:00,35.59,35.61,35.58,35.61,103000.0,27.932,27.9477,27.9241,27.9477,103000.0
2014-01-10 14:35:00,35.61,35.61,35.59,35.61,82100.0,27.9477,27.9477,27.932,27.9477,82100.0
2014-01-10 14:40:00,35.61,35.62,35.6,35.6,69500.0,27.9477,27.9555,27.9398,27.9398,69500.0
2014-01-10 14:45:00,35.61,35.61,35.59,35.61,119500.0,27.9477,27.9477,27.932,27.9477,119500.0
2014-01-10 14:50:00,35.6,35.64,35.59,35.63,91300.0,27.9398,27.9712,27.932,27.9634,91300.0
2014-01-10 14:55:00,35.63,35.68,35.61,35.67,218000.0,27.9634,28.0026,27.9477,27.9947,218000.0
2014-01-10 15:00:00,35.68,35.73,35.65,35.72,308300.0,28.0026,28.0418,27.979,28.034,308300.0
2014-01-10 15:05:00,35.71,35.72,35.65,35.65,577800.0,28.0261,28.034,27.979,27.979,577800.0
2014-01-10 15:10:00,35.66,35.68,35.65,35.66,89700.0,27.9869,28.0026,27.979,27.9869,89700.0
2014-01-10 15:15:00,35.66,35.72,35.66,35.7,117600.0,27.9869,28.034,27.9869,28.0183,117600.0
2014-01-10 15:20:00,35.7,35.75,35.7,35.75,130600.0,28.0183,28.0575,28.0183,28.0575,130600.0
2014-01-10 15:25:00,35.74,35.75,35.74,35.75,137200.0,28.0497,28.0575,28.0497,28.0575,137200.0
2014-01-10 15:30:00,35.74,35.79,35.73,35.75,350100.0,28.0497,28.0889,28.0418,28.0575,350100.0
2014-01-10 15:35:00,35.74,35.77,35.73,35.76,211300.0,28.0497,28.0732,28.0418,28.0654,211300.0
2014-01-10 15:40:00,35.76,35.78,35.75,35.77,287900.0,28.0654,28.0811,28.0575,28.0732,287900.0
2014-01-10 15:45:00,35.77,35.79,35.75,35.77,643700.0,28.0732,28.0889,28.0575,28.0732,643700.0
2014-01-10 15:50:00,35.77,35.83,35.77,35.79,457200.0,28.0732,28.1203,28.0732,28.0889,457200.0
2014-01-10 15:55:00,35.79,35.84,35.78,35.8,1039500.0,28.0889,28.1282,28.0811,28.0968,1039500.0
2014-01-13 09:30:00,35.58,35.79,35.45,35.48,255000.0,27.9241,28.0889,27.8221,27.8456,255000.0
2014-01-13 09:35:00,35.5,35.57,35.43,35.45,324400.0,27.8613,27.9163,27.8064,27.8221,324400.0
2014-01-13 09:40:00,35.46,35.58,35.45,35.58,115200.0,27.8299,27.9241,27.8221,27.9241,115200.0
2014-01-13 09:45:00,35.57,35.62,35.45,35.51,364100.0,27.9163,27.9555,27.8221,27.8692,364100.0
2014-01-13 09:50:00,35.52,35.56,35.45,35.47,405700.0,27.877,27.9084,27.8221,27.8378,405700.0
2014-01-13 09:55:00,35.47,35.53,35.47,35.53,398800.0,27.8378,27.8849,27.8378,27.8849,398800.0
2014-01-13 10:00:00,35.53,35.58,35.5,35.56,156000.0,27.8849,27.9241,27.8613,27.9084,156000.0
2014-01-13 10:05:00,35.57,35.6,35.54,35.55,410400.0,27.9163,27.9398,27.8927,27.9006,410400.0
2014-01-13 10:10:00,35.55,35.59,35.49,35.55,606000.0,27.9006,27.932,27.8535,27.9006,606000.0
2014-01-13 10:15:00,35.55,35.58,35.55,35.57,91000.0,27.9006,27.9241,27.9006,27.9163,91000.0
2014-01-13 10:20:00,35.57,35.59,35.55,35.57,269200.0,27.9163,27.932,27.9006,27.9163,269200.0
2014-01-13 10:25:00,35.57,35.63,35.57,35.63,41600.0,27.9163,27.9634,27.9163,27.9634,41600.0
2014-01-13 10:30:00,35.63,35.63,35.56,35.61,180700.0,27.9634,27.9634,27.9084,27.9477,180700.0
2014-01-13 10:35:00,35.62,35.69,35.6,35.69,372300.0,27.9555,28.0104,27.9398,28.0104,372300.0
2014-01-13 10:40:00,35.69,35.73,35.65,35.72,123100.0,28.0104,28.0418,27.979,28.034,123100.0
2014-01-13 10:45:00,35.72,35.74,35.7,35.71,58200.0,28.034,28.0497,28.0183,28.0261,58200.0
2014-01-13 10:50:00,35.72,35.72,35.67,35.7,33200.0,28.034,28.034,27.9947,28.0183,33200.0
2014-01-13 10:55:00,35.7,35.71,35.7,35.7,45800.0,28.0183,28.0261,28.0183,28.0183,45800.0
2014-01-13 11:00:00,35.7,35.7,35.63,35.66,164000.0,28.0183,28.0183,27.9634,27.9869,164000.0
2014-01-13 11:05:00,35.66,35.66,35.55,35.57,84100.0,27.9869,27.9869,27.9006,27.9163,84100.0
2014-01-13 11:10:00,35.57,35.6,35.57,35.59,1556300.0,27.9163,27.9398,27.9163,27.932,1556300.0
2014-01-13 11:15:00,35.59,35.61,35.57,35.61,81800.0,27.932,27.9477,27.9163,27.9477,81800.0
2014-01-13 11:20:00,35.61,35.61,35.58,35.59,32000.0,27.9477,27.9477,27.9241,27.932,32000.0
2014-01-13 11:25:00,35.59,35.59,35.54,35.56,39600.0,27.932,27.932,27.8927,27.9084,39600.0
2014-01-13 11:30:00,35.55,35.55,35.53,35.55,36700.0,27.9006,27.9006,27.8849,27.9006,36700.0
2014-01-13 11:35:00,35.55,35.58,35.54,35.58,33700.0,27.9006,27.9241,27.8927,27.9241,33700.0
2014-01-13 11:40:00,35.59,35.6,35.58,35.59,24200.0,27.932,27.9398,27.9241,27.932,24200.0
2014-01-13 11:45:00,35.59,35.6,35.56,35.56,37600.0,27.932,27.9398,27.9084,27.9084,37600.0
2014-01-13 11:50:00,35.56,35.58,35.56,35.58,22500.0,27.9084,27.9241,27.9084,27.9241,22500.0
2014-01-13 11:55:00,35.58,35.58,35.56,35.58,38700.0,27.9241,27.9241,27.9084,27.9241,38700.0
2014-01-13 12:00:00,35.58,35.58,35.49,35.51,80900.0,27.9241,27.9241,27.8535,27.8692,80900.0
2014-01-13 12:05:00,35.5,35.51,35.43,35.44,65500.0,27.8613,27.8692,27.8064,27.8142,65500.0
2014-01-13 12:10:00,35.44,35.45,35.41,35.42,36500.0,27.8142,27.8221,27.7907,27.7985,36500.0
2014-01-13 12:15:00,35.42,35.49,35.42,35.48,35400.0,27.7985,27.8535,27.7985,27.8456,35400.0
2014-01-13 12:20:00,35.48,35.5,35.46,35.46,51800.0,27.8456,27.8613,27.8299,27.8299,51800.0
2014-01-13 12:25:00,35.46,35.46,35.35,35.37,80900.0,27.8299,27.8299,27.7436,27.7593,80900.0
2014-01-13 12:30:00,35.36,35.36,35.28,35.3,91100.0,27.7515,27.7515,27.6887,27.7044,91100.0
2014-01-13 12:35:00,35.29,35.3,35.24,35.27,65200.0,27.6965,27.7044,27.6573,27.6808,65200.0
2014-01-13 12:40:00,35.28,35.31,35.27,35.29,34300.0,27.6887,27.7122,27.6808,27.6965,34300.0
2014-01-13 12:45:00,35.29,35.3,35.23,35.23,53800.0,27.6965,27.7044,27.6494,27.6494,53800.0
2014-01-13 12:50:00,35.23,35.26,35.22,35.25,34500.0,27.6494,27.673,27.6416,27.6651,34500.0
2014-01-13 12:55:00,35.26,35.27,35.21,35.23,35200.0,27.673,27.6808,27.6337,27.6494,35200.0
2014-01-13 13:00:00,35.22,35.22,35.17,35.18,69900.0,27.6416,27.6416,27.6023,27.6102,69900.0
2014-01-13 13:05:00,35.19,35.24,35.18,35.19,42400.0,27.618,27.6573,27.6102,27.618,42400.0
2014-01-13 13:10:00,35.2,35.22,35.14,35.15,50800.0,27.6259,27.6416,27.5788,27.5866,50800.0
2014-01-13 13:15:00,35.16,35.17,35.11,35.15,55900.0,27.5945,27.6023,27.5552,27.5866,55900.0
2014-01-13 13:20:00,35.16,35.24,35.15,35.2,45600.0,27.5945,27.6573,27.5866,27.6259,45600.0
2014-01-13 13:25:00,35.21,35.23,35.18,35.23,62300.0,27.6337,27.6494,27.6102,27.6494,62300.0
2014-01-13 13:30:00,35.23,35.24,35.22,35.23,82100.0,27.6494,27.6573,27.6416,27.6494,82100.0
2014-01-13 13:35:00,35.23,35.27,35.23,35.26,37400.0,27.6494,27.6808,27.6494,27.673,37400.0
2014-01-13 13:40:00,35.26,35.26,35.24,35.26,36400.0,27.673,27.673,27.6573,27.673,36400.0
2014-01-13 13:45:00,35.25,35.27,35.24,35.25,104700.0,27.6651,27.6808,27.6573,27.6651,104700.0
2014-01-13 13:50:00,35.25,35.26,35.25,35.26,54100.0,27.6651,27.673,27.6651,27.673,54100.0
2014-01-13 13:55:00,35.26,35.32,35.26,35.31,38400.0,27.673,27.7201,27.673,27.7122,38400.0
2014-01-13 14:00:00,35.31,35.31,35.25,35.25,49600.0,27.7122,27.7122,27.6651,27.6651,49600.0
2014-01-13 14:05:00,35.26,35.29,35.25,35.26,48700.0,27.673,27.6965,27.6651,27.673,48700.0
2014-01-13 14:10:00,35.26,35.3,35.24,35.29,42700.0,27.673,27.7044,27.6573,27.6965,42700.0
2014-01-13 14:15:00,35.29,35.29,35.24,35.25,89700.0,27.6965,27.6965,27.6573,27.6651,89700.0
2014-01-13 14:20:00,35.25,35.29,35.24,35.26,96200.0,27.6651,27.6965,27.6573,27.673,96200.0
2014-01-13 14:25:00,35.26,35.27,35.25,35.25,57200.0,27.673,27.6808,27.6651,27.6651,57200.0
2014-01-13 14:30:00,35.25,35.28,35.25,35.28,61100.0,27.6651,27.6887,27.6651,27.6887,61100.0
2014-01-13 14:35:00,35.28,35.31,35.25,35.28,51500.0,27.6887,27.7122,27.6651,27.6887,51500.0
2014-01-13 14:40:00,35.28,35.28,35.25,35.25,32200.0,27.6887,27.6887,27.6651,27.6651,32200.0
2014-01-13 14:45:00,35.25,35.27,35.24,35.26,93900.0,27.6651,27.6808,27.6573,27.673,93900.0
2014-01-13 14:50:00,35.26,35.27,35.24,35.26,133300.0,27.673,27.6808,27.6573,27.673,133300.0
2014-01-13 14:55:00,35.26,35.29,35.24,35.26,118200.0,27.673,27.6965,27.6573,27.673,118200.0
2014-01-13 15:00:00,35.26,35.26,35.23,35.25,149000.0,27.673,27.673,27.6494,27.6651,149000.0
2014-01-13 15:05:00,35.26,35.26,35.23,35.25,177300.0,27.673,27.673,27.6494,27.6651,177300.0
2014-01-13 15:10:00,35.25,35.26,35.22,35.23,130500.0,27.6651,27.673,27.6416,27.6494,130500.0
2014-01-13 15:15:00,35.23,35.25,35.21,35.24,143800.0,27.6494,27.6651,27.6337,27.6573,143800.0
2014-01-13 15:20:00,35.23,35.24,35.19,35.2,199100.0,27.6494,27.6573,27.618,27.6259,199100.0
2014-01-13 15:25:00,35.2,35.23,35.17,35.21,184400.0,27.6259,27.6494,27.6023,27.6337,184400.0
2014-01-13 15:30:00,35.21,35.22,35.17,35.17,154200.0,27.6337,27.6416,27.6023,27.6023,154200.0
2014-01-13 15:35:00,35.17,35.22,35.16,35.2,188900.0,27.6023,27.6416,27.5945,27.6259,188900.0
2014-01-13 15:40:00,35.19,35.2,35.15,35.16,168600.0,27.618,27.6259,27.5866,27.5945,168600.0
2014-01-13 15:45:00,35.16,35.19,35.16,35.19,123400.0,27.5945,27.618,27.5945,27.618,123400.0
2014-01-13 15:50:00,35.18,35.2,35.18,35.2,193000.0,27.6102,27.6259,27.6102,27.6259,193000.0
2014-01-13 15:55:00,35.2,35.21,35.18,35.2,351300.0,27.6259,27.6337,27.6102,27.6259,351300.0
2014-01-14 09:30:00,34.41,35.36,34.23,35.36,242800.0,27.0059,27.7515,26.8646,27.7515,242800.0
2014-01-14 09:35:00,35.36,35.36,35.25,35.27,562900.0,27.7515,27.7515,27.6651,27.6808,562900.0
2014-01-14 09:40:00,35.28,35.32,35.24,35.27,174200.0,27.6887,27.7201,27.6573,27.6808,174200.0
2014-01-14 09:45:00,35.27,35.3,35.22,35.25,463400.0,27.6808,27.7044,27.6416,27.6651,463400.0
2014-01-14 09:50:00,35.26,35.31,35.25,35.27,68900.0,27.673,27.7122,27.6651,27.6808,68900.0
2014-01-14 09:55:00,35.27,35.27,35.22,35.27,383200.0,27.6808,27.6808,27.6416,27.6808,383200.0
2014-01-14 10:00:00,35.27,35.38,35.27,35.33,86100.0,27.6808,27.7671,27.6808,27.7279,86100.0
2014-01-14 10:05:00,35.34,35.41,35.3,35.35,96000.0,27.7358,27.7907,27.7044,27.7436,96000.0
2014-01-14 10:10:00,35.35,35.45,35.35,35.41,82700.0,27.7436,27.8221,27.7436,27.7907,82700.0
2014-01-14 10:15:00,35.41,35.5,35.41,35.47,65700.0,27.7907,27.8613,27.7907,27.8378,65700.0
2014-01-14 10:20:00,35.49,35.52,35.41,35.44,141600.0,27.8535,27.877,27.7907,27.8142,141600.0
2014-01-14 10:25:00,35.44,35.48,35.44,35.48,27600.0,27.8142,27.8456,27.8142,27.8456,27600.0
2014-01-14 10:30:00,35.48,35.54,35.46,35.47,39000.0,27.8456,27.8927,27.8299,27.8378,39000.0
2014-01-14 10:35:00,35.48,35.5,35.43,35.43,34900.0,27.8456,27.8613,27.8064,27.8064,34900.0
2014-01-14 10:40:00,35.44,35.53,35.43,35.5,59700.0,27.8142,27.8849,27.8064,27.8613,59700.0
2014-01-14 10:45:00,35.5,35.5,35.43,35.44,54700.0,27.8613,27.8613,27.8064,27.8142,54700.0
2014-01-14 10:50:00,35.44,35.44,35.43,35.44,24800.0,27.8142,27.8142,27.8064,27.8142,24800.0
2014-01-14 10:55:00,35.44,35.47,35.43,35.47,88800.0,27.8142,27.8378,27.8064,27.8378,88800.0
2014-01-14 11:00:00,35.47,35.48,35.45,35.47,64000.0,27.8378,27.8456,27.8221,27.8378,64000.0
2014-01-14 11:05:00,35.47,35.47,35.45,35.45,29200.0,27.8378,27.8378,27.8221,27.8221,29200.0
2014-01-14 11:10:00,35.45,35.5,35.45,35.49,85800.0,27.8221,27.8613,27.8221,27.8535,85800.0
2014-01-14 11:15:00,35.49,35.5,35.48,35.48,88100.0,27.8535,27.8613,27.8456,27.8456,88100.0
2014-01-14 11:20:00,35.48,35.49,35.43,35.47,220500.0,27.8456,27.8535,27.8064,27.8378,220500.0
2014-01-14 11:25:00,35.46,35.48,35.44,35.47,120600.0,27.8299,27.8456,27.8142,27.8378,120600.0
2014-01-14 11:30:00,35.47,35.52,35.47,35.51,29800.0,27.8378,27.877,27.8378,27.8692,29800.0
2014-01-14 11:35:00,35.52,35.55,35.51,35.53,89000.0,27.877,27.9006,27.8692,27.8849,89000.0
2014-01-14 11:40:00,35.54,35.57,35.52,35.52,141400.0,27.8927,27.9163,27.877,27.877,141400.0
2014-01-14 11:45:00,35.52,35.58,35.52,35.55,28000.0,27.877,27.9241,27.877,27.9006,28000.0
2014-01-14 11:50:00,35.54,35.56,35.52,35.52,12600.0,27.8927,27.9084,27.877,27.877,12600.0
2014-01-14 11:55:00,35.52,35.56,35.51,35.54,34000.0,27.877,27.9084,27.8692,27.8927,34000.0
2014-01-14 12:00:00,35.54,35.59,35.53,35.57,20100.0,27.8927,27.932,27.8849,27.9163,20100.0
2014-01-14 12:05:00,35.57,35.6,35.57,35.58,18600.0,27.9163,27.9398,27.9163,27.9241,18600.0
2014-01-14 12:10:00,35.59,35.6,35.57,35.6,20700.0,27.932,27.9398,27.9163,27.9398,20700.0
2014-01-14 12:15:00,35.59,35.63,35.57,35.58,97100.0,27.932,27.9634,27.9163,27.9241,97100.0
2014-01-14 12:20:00,35.58,35.63,35.56,35.59,159100.0,27.9241,27.9634,27.9084,27.932,159100.0
2014-01-14 12:25:00,35.59,35.6,35.55,35.55,57800.0,27.932,27.9398,27.9006,27.9006,57800.0
2014-01-14 12:30:00,35.55,35.57,35.51,35.55,75600.0,27.9006,27.9163,27.8692,27.9006,75600.0
2014-01-14 12:35:00,35.55,35.58,35.53,35.55,36300.0,27.9006,27.9241,27.8849,27.9006,36300.0
2014-01-14 12:40:00,35.55,35.57,35.5,35.51,202400.0,27.9006,27.9163,27.8613,27.8692,202400.0
2014-01-14 12:45:00,35.51,35.54,35.45,35.46,368300.0,27.8692,27.8927,27.8221,27.8299,368300.0
2014-01-14 12:50:00,35.46,35.52,35.43,35.48,72100.0,27.8299,27.877,27.8064,27.8456,72100.0
2014-01-14 12:55:00,35.48,35.5,35.46,35.48,32900.0,27.8456,27.8613,27.8299,27.8456,32900.0
2014-01-14 13:00:00,35.48,35.49,35.43,35.44,58000.0,27.8456,27.8535,27.8064,27.8142,58000.0
2014-01-14 13:05:00,35.44,35.45,35.43,35.43,32000.0,27.8142,27.8221,27.8064,27.8064,32000.0
2014-01-14 13:10:00,35.43,35.45,35.41,35.44,62900.0,27.8064,27.8221,27.7907,27.8142,62900.0
2014-01-14 13:15:00,35.44,35.53,35.44,35.51,56700.0,27.8142,27.8849,27.8142,27.8692,56700.0
2014-01-14 13:20:00,35.5,35.51,35.46,35.5,30000.0,27.8613,27.8692,27.8299,27.8613,30000.0
2014-01-14 13:25:00,35.5,35.5,35.47,35.47,17300.0,27.8613,27.8613,27.8378,27.8378,17300.0
2014-01-14 13:30:00,35.47,35.49,35.44,35.48,45000.0,27.8378,27.8535,27.8142,27.8456,45000.0
2014-01-14 13:35:00,35.48,35.52,35.48,35.5,109000.0,27.8456,27.877,27.8456,27.8613,109000.0
2014-01-14 13:40:00,35.5,35.51,35.48,35.48,104000.0,27.8613,27.8692,27.8456,27.8456,104000.0
2014-01-14 13:45:00,35.48,35.48,35.45,35.45,20200.0,27.8456,27.8456,27.8221,27.8221,20200.0
2014-01-14 13:50:00,35.46,35.47,35.44,35.46,22900.0,27.8299,27.8378,27.8142,27.8299,22900.0
2014-01-14 13:55:00,35.47,35.5,35.46,35.47,43300.0,27.8378,27.8613,27.8299,27.8378,43300.0
2014-01-14 14:00:00,35.47,35.49,35.44,35.46,29200.0,27.8378,27.8535,27.8142,27.8299,29200.0
2014-01-14 14:05:00,35.47,35.48,35.45,35.45,26800.0,27.8378,27.8456,27.8221,27.8221,26800.0
2014-01-14 14:10:00,35.46,35.51,35.45,35.5,62300.0,27.8299,27.8692,27.8221,27.8613,62300.0
2014-01-14 14:15:00,35.5,35.52,35.48,35.5,66400.0,27.8613,27.877,27.8456,27.8613,66400.0
2014-01-14 14:20:00,35.49,35.52,35.48,35.51,54000.0,27.8535,27.877,27.8456,27.8692,54000.0
2014-01-14 14:25:00,35.52,35.54,35.45,35.47,239800.0,27.877,27.8927,27.8221,27.8378,239800.0
2014-01-14 14:30:00,35.48,35.5,35.47,35.5,20000.0,27.8456,27.8613,27.8378,27.8613,20000.0
2014-01-14 14:35:00,35.5,35.5,35.44,35.44,60300.0,27.8613,27.8613,27.8142,27.8142,60300.0
2014-01-14 14:40:00,35.45,35.45,35.4,35.4,46700.0,27.8221,27.8221,27.7828,27.7828,46700.0
2014-01-14 14:45:00,35.41,35.48,35.4,35.46,44300.0,27.7907,27.8456,27.7828,27.8299,44300.0
2014-01-14 14:50:00,35.47,35.47,35.43,35.44,43300.0,27.8378,27.8378,27.8064,27.8142,43300.0
2014-01-14 14:55:00,35.45,35.45,35.38,35.39,84800.0,27.8221,27.8221,27.7671,27.775,84800.0
2014-01-14 15:00:00,35.39,35.42,35.38,35.42,32400.0,27.775,27.7985,27.7671,27.7985,32400.0
2014-01-14 15:05:00,35.41,35.43,35.4,35.43,36900.0,27.7907,27.8064,27.7828,27.8064,36900.0
2014-01-14 15:10:00,35.43,35.43,35.42,35.43,10900.0,27.8064,27.8064,27.7985,27.8064,10900.0
2014-01-14 15:15:00,35.43,35.47,35.42,35.45,75300.0,27.8064,27.8378,27.7985,27.8221,75300.0
2014-01-14 15:20:00,35.46,35.51,35.44,35.51,138000.0,27.8299,27.8692,27.8142,27.8692,138000.0
2014-01-14 15:25:00,35.5,35.5,35.46,35.48,49200.0,27.8613,27.8613,27.8299,27.8456,49200.0
2014-01-14 15:30:00,35.48,35.51,35.47,35.5,61000.0,27.8456,27.8692,27.8378,27.8613,61000.0
2014-01-14 15:35:00,35.5,35.5,35.48,35.49,81500.0,27.8613,27.8613,27.8456,27.8535,81500.0
2014-01-14 15:40:00,35.49,35.5,35.45,35.45,57600.0,27.8535,27.8613,27.8221,27.8221,57600.0
2014-01-14 15:45:00,35.45,35.5,35.4,35.47,331800.0,27.8221,27.8613,27.7828,27.8378,331800.0
2014-01-14 15:50:00,35.46,35.46,35.39,35.4,263500.0,27.8299,27.8299,27.775,27.7828,263500.0
2014-01-14 15:55:00,35.4,35.42,35.37,35.4,444500.0,27.7828,27.7985,27.7593,27.7828,444500.0
2014-01-15 09:30:00,35.33,35.42,35.21,35.23,221400.0,27.7279,27.7985,27.6337,27.6494,221400.0
2014-01-15 09:35:00,35.24,35.28,35.2,35.28,116200.0,27.6573,27.6887,27.6259,27.6887,116200.0
2014-01-15 09:40:00,35.29,35.35,35.29,35.32,88300.0,27.6965,27.7436,27.6965,27.7201,88300.0
2014-01-15 09:45:00,35.31,35.46,35.3,35.46,91600.0,27.7122,27.8299,27.7044,27.8299,91600.0
2014-01-15 09:50:00,35.45,35.53,35.45,35.51,55000.0,27.8221,27.8849,27.8221,27.8692,55000.0
2014-01-15 09:55:00,35.51,35.51,35.38,35.42,106100.0,27.8692,27.8692,27.7671,27.7985,106100.0
2014-01-15 10:00:00,35.42,35.55,35.42,35.5,326700.0,27.7985,27.9006,27.7985,27.8613,326700.0
2014-01-15 10:05:00,35.5,35.55,35.48,35.5,132300.0,27.8613,27.9006,27.8456,27.8613,132300.0
2014-01-15 10:10:00,35.5,35.55,35.49,35.5,109500.0,27.8613,27.9006,27.8535,27.8613,109500.0
2014-01-15 10:15:00,35.51,35.62,35.51,35.61,91600.0,27.8692,27.9555,27.8692,27.9477,91600.0
2014-01-15 10:20:00,35.62,35.68,35.61,35.61,96000.0,27.9555,28.0026,27.9477,27.9477,96000.0
2014-01-15 10:25:00,35.61,35.68,35.61,35.62,80700.0,27.9477,28.0026,27.9477,27.9555,80700.0
2014-01-15 10:30:00,35.63,35.71,35.62,35.71,55500.0,27.9634,28.0261,27.9555,28.0261,55500.0
2014-01-15 10:35:00,35.71,35.72,35.61,35.61,71000.0,28.0261,28.034,27.9477,27.9477,71000.0
2014-01-15 10:40:00,35.61,35.65,35.61,35.64,41800.0,27.9477,27.979,27.9477,27.9712,41800.0
2014-01-15 10:45:00,35.64,35.71,35.64,35.7,78100.0,27.9712,28.0261,27.9712,28.0183,78100.0
2014-01-15 10:50:00,35.7,35.73,35.67,35.67,82500.0,28.0183,28.0418,27.9947,27.9947,82500.0
2014-01-15 10:55:00,35.67,35.74,35.67,35.73,49600.0,27.9947,28.0497,27.9947,28.0418,49600.0
2014-01-15 11:00:00,35.74,35.74,35.66,35.66,195900.0,28.0497,28.0497,27.9869,27.9869,195900.0
2014-01-15 11:05:00,35.66,35.68,35.64,35.67,100100.0,27.9869,28.0026,27.9712,27.9947,100100.0
2014-01-15 11:10:00,35.68,35.69,35.66,35.68,80900.0,28.0026,28.0104,27.9869,28.0026,80900.0
2014-01-15 11:15:00,35.69,35.73,35.68,35.7,93900.0,28.0104,28.0418,28.0026,28.0183,93900.0
2014-01-15 11:20:00,35.7,35.7,35.64,35.65,99200.0,28.0183,28.0183,27.9712,27.979,99200.0
2014-01-15 11:25:00,35.65,35.65,35.51,35.51,99400.0,27.979,27.979,27.8692,27.8692,99400.0
2014-01-15 11:30:00,35.51,35.52,35.46,35.48,108800.0,27.8692,27.877,27.8299,27.8456,108800.0
2014-01-15 11:35:00,35.48,35.53,35.48,35.52,63100.0,27.8456,27.8849,27.8456,27.877,63100.0
2014-01-15 11:40:00,35.52,35.55,35.51,35.51,62700.0,27.877,27.9006,27.8692,27.8692,62700.0
2014-01-15 11:45:00,35.51,35.52,35.48,35.49,49700.0,27.8692,27.877,27.8456,27.8535,49700.0
2014-01-15 11:50:00,35.49,35.51,35.42,35.45,97100.0,27.8535,27.8692,27.7985,27.8221,97100.0
2014-01-15 11:55:00,35.46,35.51,35.45,35.5,82600.0,27.8299,27.8692,27.8221,27.8613,82600.0
2014-01-15 12:00:00,35.5,35.54,35.49,35.5,86800.0,27.8613,27.8927,27.8535,27.8613,86800.0
2014-01-15 12:05:00,35.51,35.51,35.49,35.49,31100.0,27.8692,27.8692,27.8535,27.8535,31100.0
2014-01-15 12:10:00,35.49,35.51,35.49,35.5,27600.0,27.8535,27.8692,27.8535,27.8613,27600.0
2014-01-15 12:15:00,35.49,35.51,35.49,35.5,88200.0,27.8535,27.8692,27.8535,27.8613,88200.0
2014-01-15 12:20:00,35.5,35.51,35.49,35.49,96100.0,27.8613,27.8692,27.8535,27.8535,96100.0
2014-01-15 12:25:00,35.49,35.5,35.49,35.49,11900.0,27.8535,27.8613,27.8535,27.8535,11900.0
2014-01-15 12:30:00,35.49,35.59,35.49,35.59,60400.0,27.8535,27.932,27.8535,27.932,60400.0
2014-01-15 12:35:00,35.58,35.67,35.58,35.65,354800.0,27.9241,27.9947,27.9241,27.979,354800.0
2014-01-15 12:40:00,35.65,35.7,35.65,35.7,170700.0,27.979,28.0183,27.979,28.0183,170700.0
2014-01-15 12:45:00,35.7,35.76,35.69,35.75,96500.0,28.0183,28.0654,28.0104,28.0575,96500.0
2014-01-15 12:50:00,35.76,35.76,35.65,35.7,74200.0,28.0654,28.0654,27.979,28.0183,74200.0
2014-01-15 12:55:00,35.7,35.71,35.7,35.7,44200.0,28.0183,28.0261,28.0183,28.0183,44200.0
2014-01-15 13:00:00,35.7,35.77,35.7,35.74,273100.0,28.0183,28.0732,28.0183,28.0497,273100.0
2014-01-15 13:05:00,35.75,35.75,35.71,35.73,210600.0,28.0575,28.0575,28.0261,28.0418,210600.0
2014-01-15 13:10:00,35.73,35.73,35.69,35.7,50600.0,28.0418,28.0418,28.0104,28.0183,50600.0
2014-01-15 13:15:00,35.7,35.72,35.69,35.72,13600.0,28.0183,28.034,28.0104,28.034,13600.0
2014-01-15 13:20:00,35.71,35.72,35.7,35.71,34200.0,28.0261,28.034,28.0183,28.0261,34200.0
2014-01-15 13:25:00,35.7,35.73,35.69,35.7,56100.0,28.0183,28.0418,28.0104,28.0183,56100.0
2014-01-15 13:30:00,35.7,35.76,35.69,35.74,92200.0,28.0183,28.0654,28.0104,28.0497,92200.0
2014-01-15 13:35:00,35.74,35.77,35.74,35.75,48100.0,28.0497,28.0732,28.0497,28.0575,48100.0
2014-01-15 13:40:00,35.75,35.76,35.72,35.76,28000.0,28.0575,28.0654,28.034,28.0654,28000.0
2014-01-15 13:45:00,35.76,35.78,35.75,35.78,26600.0,28.0654,28.0811,28.0575,28.0811,26600.0
2014-01-15 13:50:00,35.78,35.84,35.78,35.84,149400.0,28.0811,28.1282,28.0811,28.1282,149400.0
2014-01-15 13:55:00,35.84,35.84,35.8,35.82,189700.0,28.1282,28.1282,28.0968,28.1125,189700.0
2014-01-15 14:00:00,35.81,35.85,35.81,35.85,113700.0,28.1046,28.136,28.1046,28.136,113700.0
2014-01-15 14:05:00,35.85,35.86,35.84,35.85,61700.0,28.136,28.1439,28.1282,28.136,61700.0
2014-01-15 14:10:00,35.85,35.86,35.8,35.82,65800.0,28.136,28.1439,28.0968,28.1125,65800.0
2014-01-15 14:15:00,35.83,35.83,35.79,35.8,66900.0,28.1203,28.1203,28.0889,28.0968,66900.0
2014-01-15 14:20:00,35.8,35.83,35.8,35.82,57800.0,28.0968,28.1203,28.0968,28.1125,57800.0
2014-01-15 14:25:00,35.82,35.83,35.8,35.8,31200.0,28.1125,28.1203,28.0968,28.0968,31200.0
2014-01-15 14:30:00,35.8,35.81,35.8,35.81,22600.0,28.0968,28.1046,28.0968,28.1046,22600.0
2014-01-15 14:35:00,35.81,35.81,35.8,35.8,65500.0,28.1046,28.1046,28.0968,28.0968,65500.0
2014-01-15 14:40:00,35.8,35.82,35.8,35.82,247400.0,28.0968,28.1125,28.0968,28.1125,247400.0
2014-01-15 14:45:00,35.82,35.84,35.81,35.83,22600.0,28.1125,28.1282,28.1046,28.1203,22600.0
2014-01-15 14:50:00,35.83,35.89,35.82,35.85,871100.0,28.1203,28.1674,28.1125,28.136,871100.0
2014-01-15 14:55:00,35.85,35.88,35.84,35.87,979500.0,28.136,28.1596,28.1282,28.1517,979500.0
2014-01-15 15:00:00,35.88,35.94,35.87,35.91,132400.0,28.1596,28.2066,28.1517,28.1831,132400.0
2014-01-15 15:05:00,35.92,35.92,35.91,35.91,25900.0,28.191,28.191,28.1831,28.1831,25900.0
2014-01-15 15:10:00,35.91,35.93,35.81,35.81,133200.0,28.1831,28.1988,28.1046,28.1046,133200.0
2014-01-15 15:15:00,35.81,35.82,35.73,35.73,139400.0,28.1046,28.1125,28.0418,28.0418,139400.0
2014-01-15 15:20:00,35.74,35.77,35.7,35.71,99200.0,28.0497,28.0732,28.0183,28.0261,99200.0
2014-01-15 15:25:00,35.7,35.73,35.69,35.7,49200.0,28.0183,28.0418,28.0104,28.0183,49200.0
2014-01-15 15:30:00,35.7,35.73,35.7,35.73,65600.0,28.0183,28.0418,28.0183,28.0418,65600.0
2014-01-15 15:35:00,35.73,35.75,35.72,35.75,107000.0,28.0418,28.0575,28.034,28.0575,107000.0
2014-01-15 15:40:00,35.75,35.75,35.7,35.74,465500.0,28.0575,28.0575,28.0183,28.0497,465500.0
2014-01-15 15:45:00,35.75,35.75,35.68,35.69,112500.0,28.0575,28.0575,28.0026,28.0104,112500.0
2014-01-15 15:50:00,35.69,35.74,35.69,35.7,155000.0,28.0104,28.0497,28.0104,28.0183,155000.0
2014-01-15 15:55:00,35.7,35.71,35.63,35.69,613500.0,28.0183,28.0261,27.9634,28.0104,613500.0
2014-01-16 09:30:00,35.63,35.67,35.31,35.54,146800.0,27.9634,27.9947,27.7122,27.8927,146800.0
2014-01-16 09:35:00,35.54,35.55,35.32,35.41,167500.0,27.8927,27.9006,27.7201,27.7907,167500.0
2014-01-16 09:40:00,35.42,35.59,35.42,35.54,90500.0,27.7985,27.932,27.7985,27.8927,90500.0
2014-01-16 09:45:00,35.53,35.65,35.52,35.65,75300.0,27.8849,27.979,27.877,27.979,75300.0
2014-01-16 09:50:00,35.65,35.72,35.65,35.71,62900.0,27.979,28.034,27.979,28.0261,62900.0
2014-01-16 09:55:00,35.7,35.75,35.64,35.65,63300.0,28.0183,28.0575,27.9712,27.979,63300.0
2014-01-16 10:00:00,35.64,35.76,35.64,35.76,91200.0,27.9712,28.0654,27.9712,28.0654,91200.0
2014-01-16 10:05:00,35.76,35.87,35.75,35.77,221900.0,28.0654,28.1517,28.0575,28.0732,221900.0
2014-01-16 10:10:00,35.77,35.86,35.77,35.86,329200.0,28.0732,28.1439,28.0732,28.1439,329200.0
2014-01-16 10:15:00,35.86,35.89,35.83,35.85,132900.0,28.1439,28.1674,28.1203,28.136,132900.0
2014-01-16 10:20:00,35.84,35.88,35.79,35.88,82700.0,28.1282,28.1596,28.0889,28.1596,82700.0
2014-01-16 10:25:00,35.89,35.9,35.84,35.86,230700.0,28.1674,28.1753,28.1282,28.1439,230700.0
2014-01-16 10:30:00,35.86,35.91,35.86,35.91,111800.0,28.1439,28.1831,28.1439,28.1831,111800.0
2014-01-16 10:35:00,35.91,35.95,35.9,35.94,130800.0,28.1831,28.2145,28.1753,28.2066,130800.0
2014-01-16 10:40:00,35.94,35.95,35.9,35.92,79400.0,28.2066,28.2145,28.1753,28.191,79400.0
2014-01-16 10:45:00,35.91,35.92,35.87,35.88,117000.0,28.1831,28.191,28.1517,28.1596,117000.0
2014-01-16 10:50:00,35.88,35.89,35.83,35.89,90200.0,28.1596,28.1674,28.1203,28.1674,90200.0
2014-01-16 10:55:00,35.89,35.89,35.85,35.88,86700.0,28.1674,28.1674,28.136,28.1596,86700.0
2014-01-16 11:00:00,35.87,35.9,35.83,35.83,168000.0,28.1517,28.1753,28.1203,28.1203,168000.0
2014-01-16 11:05:00,35.83,35.84,35.8,35.82,101800.0,28.1203,28.1282,28.0968,28.1125,101800.0
2014-01-16 11:10:00,35.83,35.83,35.79,35.82,76600.0,28.1203,28.1203,28.0889,28.1125,76600.0
2014-01-16 11:15:00,35.82,35.86,35.82,35.86,62300.0,28.1125,28.1439,28.1125,28.1439,62300.0
2014-01-16 11:20:00,35.86,35.87,35.83,35.83,42100.0,28.1439,28.1517,28.1203,28.1203,42100.0
2014-01-16 11:25:00,35.83,35.86,35.83,35.85,59300.0,28.1203,28.1439,28.1203,28.136,59300.0
2014-01-16 11:30:00,35.85,35.86,35.8,35.82,70900.0,28.136,28.1439,28.0968,28.1125,70900.0
2014-01-16 11:35:00,35.82,35.85,35.81,35.84,48000.0,28.1125,28.136,28.1046,28.1282,48000.0
2014-01-16 11:40:00,35.84,35.86,35.79,35.8,73000.0,28.1282,28.1439,28.0889,28.0968,73000.0
2014-01-16 11:45:00,35.79,35.81,35.75,35.75,84000.0,28.0889,28.1046,28.0575,28.0575,84000.0
2014-01-16 11:50:00,35.75,35.77,35.75,35.76,72500.0,28.0575,28.0732,28.0575,28.0654,72500.0
2014-01-16 11:55:00,35.77,35.82,35.76,35.79,210500.0,28.0732,28.1125,28.0654,28.0889,210500.0
2014-01-16 12:00:00,35.79,35.81,35.78,35.8,45500.0,28.0889,28.1046,28.0811,28.0968,45500.0
2014-01-16 12:05:00,35.81,35.82,35.79,35.8,89800.0,28.1046,28.1125,28.0889,28.0968,89800.0
2014-01-16 12:10:00,35.8,35.8,35.78,35.78,83200.0,28.0968,28.0968,28.0811,28.0811,83200.0
2014-01-16 12:15:00,35.79,35.8,35.77,35.78,54600.0,28.0889,28.0968,28.0732,28.0811,54600.0
2014-01-16 12:20:00,35.78,35.8,35.77,35.77,101800.0,28.0811,28.0968,28.0732,28.0732,101800.0
2014-01-16 12:25:00,35.77,35.79,35.75,35.78,72000.0,28.0732,28.0889,28.0575,28.0811,72000.0
2014-01-16 12:30:00,35.78,35.82,35.78,35.8,50000.0,28.0811,28.1125,28.0811,28.0968,50000.0
2014-01-16 12:35:00,35.8,35.81,35.79,35.81,55800.0,28.0968,28.1046,28.0889,28.1046,55800.0
2014-01-16 12:40:00,35.8,35.84,35.8,35.84,25600.0,28.0968,28.1282,28.0968,28.1282,25600.0
2014-01-16 12:45:00,35.84,35.95,35.83,35.91,1005500.0,28.1282,28.2145,28.1203,28.1831,1005500.0
2014-01-16 12:50:00,35.91,35.92,35.85,35.87,338000.0,28.1831,28.191,28.136,28.1517,338000.0
2014-01-16 12:55:00,35.86,35.89,35.84,35.85,198600.0,28.1439,28.1674,28.1282,28.136,198600.0
2014-01-16 13:00:00,35.86,35.86,35.83,35.85,96300.0,28.1439,28.1439,28.1203,28.136,96300.0
2014-01-16 13:05:00,35.85,35.88,35.84,35.84,134200.0,28.136,28.1596,28.1282,28.1282,134200.0
2014-01-16 13:10:00,35.85,35.85,35.82,35.82,50800.0,28.136,28.136,28.1125,28.1125,50800.0
2014-01-16 13:15:00,35.82,35.88,35.82,35.86,76200.0,28.1125,28.1596,28.1125,28.1439,76200.0
2014-01-16 13:20:00,35.86,35.89,35.86,35.88,45600.0,28.1439,28.1674,28.1439,28.1596,45600.0
2014-01-16 13:25:00,35.87,35.89,35.86,35.86,82100.0,28.1517,28.1674,28.1439,28.1439,82100.0
2014-01-16 13:30:00,35.86,35.87,35.85,35.85,143400.0,28.1439,28.1517,28.136,28.136,143400.0
2014-01-16 13:35:00,35.85,35.85,35.82,35.84,39900.0,28.136,28.136,28.1125,28.1282,39900.0
2014-01-16 13:40:00,35.83,35.87,35.83,35.85,50700.0,28.1203,28.1517,28.1203,28.136,50700.0
2014-01-16 13:45:00,35.85,35.87,35.85,35.87,30800.0,28.136,28.1517,28.136,28.1517,30800.0
2014-01-16 13:50:00,35.87,35.93,35.86,35.9,162400.0,28.1517,28.1988,28.1439,28.1753,162400.0
2014-01-16 13:55:00,35.9,35.93,35.9,35.93,121400.0,28.1753,28.1988,28.1753,28.1988,121400.0
2014-01-16 14:00:00,35.93,35.97,35.93,35.95,492500.0,28.1988,28.2302,28.1988,28.2145,492500.0
2014-01-16 14:05:00,35.95,35.97,35.93,35.97,254200.0,28.2145,28.2302,28.1988,28.2302,254200.0
2014-01-16 14:10:00,35.97,36.03,35.95,36.01,200000.0,28.2302,28.2773,28.2145,28.2616,200000.0
2014-01-16 14:15:00,36.0,36.01,36.0,36.01,89600.0,28.2537,28.2616,28.2537,28.2616,89600.0
2014-01-16 14:20:00,36.0,36.01,35.98,35.98,186200.0,28.2537,28.2616,28.238,28.238,186200.0
2014-01-16 14:25:00,35.98,36.02,35.96,36.0,74100.0,28.238,28.2694,28.2223,28.2537,74100.0
2014-01-16 14:30:00,36.01,36.02,36.0,36.01,27900.0,28.2616,28.2694,28.2537,28.2616,27900.0
2014-01-16 14:35:00,36.01,36.03,36.0,36.02,55300.0,28.2616,28.2773,28.2537,28.2694,55300.0
2014-01-16 14:40:00,36.03,36.03,36.01,36.01,40000.0,28.2773,28.2773,28.2616,28.2616,40000.0
2014-01-16 14:45:00,36.01,36.05,35.98,35.99,145000.0,28.2616,28.293,28.238,28.2459,145000.0
2014-01-16 14:50:00,35.99,35.99,35.96,35.97,32900.0,28.2459,28.2459,28.2223,28.2302,32900.0
2014-01-16 14:55:00,35.96,35.97,35.84,35.85,202700.0,28.2223,28.2302,28.1282,28.136,202700.0
2014-01-16 15:00:00,35.85,35.86,35.75,35.76,165000.0,28.136,28.1439,28.0575,28.0654,165000.0
2014-01-16 15:05:00,35.76,35.78,35.75,35.76,92300.0,28.0654,28.0811,28.0575,28.0654,92300.0
2014-01-16 15:10:00,35.76,35.81,35.75,35.81,62800.0,28.0654,28.1046,28.0575,28.1046,62800.0
2014-01-16 15:15:00,35.81,35.81,35.77,35.78,61800.0,28.1046,28.1046,28.0732,28.0811,61800.0
2014-01-16 15:20:00,35.79,35.83,35.78,35.81,60600.0,28.0889,28.1203,28.0811,28.1046,60600.0
2014-01-16 15:25:00,35.8,35.81,35.79,35.81,53900.0,28.0968,28.1046,28.0889,28.1046,53900.0
2014-01-16 15:30:00,35.81,35.82,35.78,35.82,81800.0,28.1046,28.1125,28.0811,28.1125,81800.0
2014-01-16 15:35:00,35.82,35.84,35.81,35.83,102600.0,28.1125,28.1282,28.1046,28.1203,102600.0
2014-01-16 15:40:00,35.83,35.83,35.8,35.8,328900.0,28.1203,28.1203,28.0968,28.0968,328900.0
2014-01-16 15:45:00,35.81,35.81,35.74,35.75,259700.0,28.1046,28.1046,28.0497,28.0575,259700.0
2014-01-16 15:50:00,35.75,35.76,35.72,35.72,289100.0,28.0575,28.0654,28.034,28.034,289100.0
2014-01-16 15:55:00,35.72,35.73,35.69,35.7,620300.0,28.034,28.0418,28.0104,28.0183,620300.0
2014-01-17 09:30:00,35.48,35.68,35.22,35.22,3040100.0,27.8456,28.0026,27.6416,27.6416,3040100.0
2014-01-17 09:35:00,35.24,35.39,35.23,35.32,382700.0,27.6573,27.775,27.6494,27.7201,382700.0
2014-01-17 09:40:00,35.32,35.32,35.27,35.3,705000.0,27.7201,27.7201,27.6808,27.7044,705000.0
2014-01-17 09:45:00,35.3,35.34,35.25,35.32,877600.0,27.7044,27.7358,27.6651,27.7201,877600.0
2014-01-17 09:50:00,35.32,35.34,35.28,35.28,539400.0,27.7201,27.7358,27.6887,27.6887,539400.0
2014-01-17 09:55:00,35.28,35.32,35.28,35.31,101200.0,27.6887,27.7201,27.6887,27.7122,101200.0
2014-01-17 10:00:00,35.32,35.35,35.31,35.35,114700.0,27.7201,27.7436,27.7122,27.7436,114700.0
2014-01-17 10:05:00,35.35,35.43,35.34,35.41,88100.0,27.7436,27.8064,27.7358,27.7907,88100.0
2014-01-17 10:10:00,35.41,35.48,35.41,35.47,138500.0,27.7907,27.8456,27.7907,27.8378,138500.0
2014-01-17 10:15:00,35.47,35.47,35.4,35.41,206400.0,27.8378,27.8378,27.7828,27.7907,206400.0
2014-01-17 10:20:00,35.41,35.42,35.39,35.4,193900.0,27.7907,27.7985,27.775,27.7828,193900.0
2014-01-17 10:25:00,35.39,35.4,35.27,35.27,100700.0,27.775,27.7828,27.6808,27.6808,100700.0
2014-01-17 10:30:00,35.28,35.31,35.26,35.3,261800.0,27.6887,27.7122,27.673,27.7044,261800.0
2014-01-17 10:35:00,35.3,35.35,35.3,35.35,211100.0,27.7044,27.7436,27.7044,27.7436,211100.0
2014-01-17 10:40:00,35.35,35.37,35.34,35.35,123600.0,27.7436,27.7593,27.7358,27.7436,123600.0
2014-01-17 10:45:00,35.36,35.41,35.35,35.41,106800.0,27.7515,27.7907,27.7436,27.7907,106800.0
2014-01-17 10:50:00,35.41,35.46,35.4,35.45,78600.0,27.7907,27.8299,27.7828,27.8221,78600.0
2014-01-17 10:55:00,35.45,35.46,35.44,35.44,80900.0,27.8221,27.8299,27.8142,27.8142,80900.0
2014-01-17 11:00:00,35.45,35.47,35.44,35.44,111600.0,27.8221,27.8378,27.8142,27.8142,111600.0
2014-01-17 11:05:00,35.44,35.45,35.38,35.39,131600.0,27.8142,27.8221,27.7671,27.775,131600.0
2014-01-17 11:10:00,35.39,35.4,35.31,35.31,70500.0,27.775,27.7828,27.7122,27.7122,70500.0
2014-01-17 11:15:00,35.3,35.3,35.29,35.3,219600.0,27.7044,27.7044,27.6965,27.7044,219600.0
2014-01-17 11:20:00,35.29,35.32,35.29,35.3,90200.0,27.6965,27.7201,27.6965,27.7044,90200.0
2014-01-17 11:25:00,35.31,35.31,35.29,35.29,127000.0,27.7122,27.7122,27.6965,27.6965,127000.0
2014-01-17 11:30:00,35.3,35.32,35.29,35.32,234800.0,27.7044,27.7201,27.6965,27.7201,234800.0
2014-01-17 11:35:00,35.32,35.37,35.3,35.37,84100.0,27.7201,27.7593,27.7044,27.7593,84100.0
2014-01-17 11:40:00,35.37,35.39,35.36,35.39,55100.0,27.7593,27.775,27.7515,27.775,55100.0
2014-01-17 11:45:00,35.39,35.39,35.35,35.37,109900.0,27.775,27.775,27.7436,27.7593,109900.0
2014-01-17 11:50:00,35.37,35.39,35.36,35.37,59100.0,27.7593,27.775,27.7515,27.7593,59100.0
2014-01-17 11:55:00,35.36,35.37,35.34,35.34,36500.0,27.7515,27.7593,27.7358,27.7358,36500.0
2014-01-17 12:00:00,35.35,35.36,35.34,35.35,47200.0,27.7436,27.7515,27.7358,27.7436,47200.0
2014-01-17 12:05:00,35.35,35.35,35.33,35.33,41300.0,27.7436,27.7436,27.7279,27.7279,41300.0
2014-01-17 12:10:00,35.34,35.34,35.27,35.29,74300.0,27.7358,27.7358,27.6808,27.6965,74300.0
2014-01-17 12:15:00,35.28,35.29,35.27,35.29,34300.0,27.6887,27.6965,27.6808,27.6965,34300.0
2014-01-17 12:20:00,35.28,35.31,35.28,35.31,64700.0,27.6887,27.7122,27.6887,27.7122,64700.0
2014-01-17 12:25:00,35.3,35.34,35.3,35.33,50300.0,27.7044,27.7358,27.7044,27.7279,50300.0
2014-01-17 12:30:00,35.34,35.34,35.29,35.3,85700.0,27.7358,27.7358,27.6965,27.7044,85700.0
2014-01-17 12:35:00,35.3,35.3,35.29,35.29,15400.0,27.7044,27.7044,27.6965,27.6965,15400.0
2014-01-17 12:40:00,35.29,35.3,35.27,35.28,44300.0,27.6965,27.7044,27.6808,27.6887,44300.0
2014-01-17 12:45:00,35.28,35.28,35.27,35.28,16200.0,27.6887,27.6887,27.6808,27.6887,16200.0
2014-01-17 12:50:00,35.28,35.28,35.22,35.23,77800.0,27.6887,27.6887,27.6416,27.6494,77800.0
2014-01-17 12:55:00,35.22,35.22,35.13,35.13,99500.0,27.6416,27.6416,27.5709,27.5709,99500.0
2014-01-17 13:00:00,35.13,35.14,35.11,35.13,64500.0,27.5709,27.5788,27.5552,27.5709,64500.0
2014-01-17 13:05:00,35.13,35.13,35.1,35.1,150500.0,27.5709,27.5709,27.5474,27.5474,150500.0
2014-01-17 13:10:00,35.11,35.13,34.99,35.02,333300.0,27.5552,27.5709,27.4611,27.4846,333300.0
2014-01-17 13:15:00,35.03,35.1,35.0,35.09,104400.0,27.4925,27.5474,27.4689,27.5395,104400.0
2014-01-17 13:20:00,35.08,35.1,35.06,35.09,72100.0,27.5317,27.5474,27.516,27.5395,72100.0
2014-01-17 13:25:00,35.09,35.09,35.08,35.09,13500.0,27.5395,27.5395,27.5317,27.5395,13500.0
2014-01-17 13:30:00,35.08,35.09,35.05,35.06,40100.0,27.5317,27.5395,27.5082,27.516,40100.0
2014-01-17 13:35:00,35.06,35.06,35.0,35.01,274300.0,27.516,27.516,27.4689,27.4768,274300.0
2014-01-17 13:40:00,35.02,35.03,35.0,35.02,65700.0,27.4846,27.4925,27.4689,27.4846,65700.0
2014-01-17 13:45:00,35.03,35.05,35.0,35.02,227600.0,27.4925,27.5082,27.4689,27.4846,227600.0
2014-01-17 13:50:00,35.02,35.08,35.01,35.08,102800.0,27.4846,27.5317,27.4768,27.5317,102800.0
2014-01-17 13:55:00,35.08,35.09,35.05,35.06,58000.0,27.5317,27.5395,27.5082,27.516,58000.0
2014-01-17 14:00:00,35.07,35.07,35.05,35.07,49800.0,27.5239,27.5239,27.5082,27.5239,49800.0
2014-01-17 14:05:00,35.06,35.11,35.06,35.09,66900.0,27.516,27.5552,27.516,27.5395,66900.0
2014-01-17 14:10:00,35.09,35.09,35.05,35.09,73500.0,27.5395,27.5395,27.5082,27.5395,73500.0
2014-01-17 14:15:00,35.09,35.1,35.08,35.09,38800.0,27.5395,27.5474,27.5317,27.5395,38800.0
2014-01-17 14:20:00,35.09,35.1,35.06,35.06,77800.0,27.5395,27.5474,27.516,27.516,77800.0
2014-01-17 14:25:00,35.06,35.07,35.05,35.07,41300.0,27.516,27.5239,27.5082,27.5239,41300.0
2014-01-17 14:30:00,35.07,35.1,35.07,35.1,34700.0,27.5239,27.5474,27.5239,27.5474,34700.0
2014-01-17 14:35:00,35.09,35.1,35.05,35.07,76900.0,27.5395,27.5474,27.5082,27.5239,76900.0
2014-01-17 14:40:00,35.07,35.07,35.04,35.05,58900.0,27.5239,27.5239,27.5003,27.5082,58900.0
2014-01-17 14:45:00,35.05,35.05,35.02,35.04,77000.0,27.5082,27.5082,27.4846,27.5003,77000.0
2014-01-17 14:50:00,35.04,35.05,35.03,35.05,66700.0,27.5003,27.5082,27.4925,27.5082,66700.0
2014-01-17 14:55:00,35.05,35.05,35.03,35.05,89300.0,27.5082,27.5082,27.4925,27.5082,89300.0
2014-01-17 15:00:00,35.05,35.07,35.05,35.07,127500.0,27.5082,27.5239,27.5082,27.5239,127500.0
2014-01-17 15:05:00,35.07,35.07,35.03,35.03,176900.0,27.5239,27.5239,27.4925,27.4925,176900.0
2014-01-17 15:10:00,35.02,35.06,35.02,35.06,80200.0,27.4846,27.516,27.4846,27.516,80200.0
2014-01-17 15:15:00,35.06,35.06,35.05,35.05,40600.0,27.516,27.516,27.5082,27.5082,40600.0
2014-01-17 15:20:00,35.06,35.11,35.05,35.1,596600.0,27.516,27.5552,27.5082,27.5474,596600.0
2014-01-17 15:25:00,35.11,35.15,35.11,35.15,223800.0,27.5552,27.5866,27.5552,27.5866,223800.0
2014-01-17 15:30:00,35.14,35.15,35.12,35.15,450500.0,27.5788,27.5866,27.5631,27.5866,450500.0
2014-01-17 15:35:00,35.15,35.2,35.14,35.2,167300.0,27.5866,27.6259,27.5788,27.6259,167300.0
2014-01-17 15:40:00,35.2,35.2,35.19,35.19,226100.0,27.6259,27.6259,27.618,27.618,226100.0
2014-01-17 15:45:00,35.19,35.26,35.19,35.26,269900.0,27.618,27.673,27.618,27.673,269900.0
2014-01-17 15:50:00,35.25,35.3,35.25,35.27,696400.0,27.6651,27.7044,27.6651,27.6808,696400.0
2014-01-17 15:55:00,35.27,35.32,35.23,35.23,1096500.0,27.6808,27.7201,27.6494,27.6494,1096500.0
2014-01-21 09:30:00,34.9,34.9,34.46,34.48,880000.0,27.3904,27.3904,27.0451,27.0608,880000.0
2014-01-21 09:35:00,34.47,34.5,34.23,34.27,553500.0,27.053,27.0765,26.8646,26.896,553500.0
2014-01-21 09:40:00,34.26,34.27,33.96,34.26,671400.0,26.8881,26.896,26.6527,26.8881,671400.0
2014-01-21 09:45:00,34.26,34.37,34.19,34.33,852600.0,26.8881,26.9745,26.8332,26.9431,852600.0
2014-01-21 09:50:00,34.32,34.9,34.26,34.44,1169200.0,26.9352,27.3904,26.8881,27.0294,1169200.0
2014-01-21 09:55:00,34.44,34.49,34.35,34.39,870700.0,27.0294,27.0687,26.9588,26.9902,870700.0
2014-01-21 10:00:00,34.39,34.5,34.38,34.46,966600.0,26.9902,27.0765,26.9823,27.0451,966600.0
2014-01-21 10:05:00,34.47,34.47,34.35,34.39,590600.0,27.053,27.053,26.9588,26.9902,590600.0
2014-01-21 10:10:00,34.39,34.4,34.29,34.3,243900.0,26.9902,26.998,26.9117,26.9195,243900.0
2014-01-21 10:15:00,34.29,34.4,34.24,34.38,469300.0,26.9117,26.998,26.8724,26.9823,469300.0
2014-01-21 10:20:00,34.38,34.4,34.3,34.3,406800.0,26.9823,26.998,26.9195,26.9195,406800.0
2014-01-21 10:25:00,34.31,34.36,34.28,34.33,1622100.0,26.9274,26.9666,26.9038,26.9431,1622100.0
2014-01-21 10:30:00,34.32,34.35,34.3,34.34,218300.0,26.9352,26.9588,26.9195,26.9509,218300.0
2014-01-21 10:35:00,34.34,34.34,34.27,34.3,293400.0,26.9509,26.9509,26.896,26.9195,293400.0
2014-01-21 10:40:00,34.3,34.34,34.27,34.29,755900.0,26.9195,26.9509,26.896,26.9117,755900.0
2014-01-21 10:45:00,34.29,34.29,34.24,34.24,234700.0,26.9117,26.9117,26.8724,26.8724,234700.0
2014-01-21 10:50:00,34.25,34.29,34.23,34.26,265300.0,26.8803,26.9117,26.8646,26.8881,265300.0
2014-01-21 10:55:00,34.26,34.32,34.25,34.31,189400.0,26.8881,26.9352,26.8803,26.9274,189400.0
2014-01-21 11:00:00,34.3,34.32,34.27,34.29,138600.0,26.9195,26.9352,26.896,26.9117,138600.0
2014-01-21 11:05:00,34.29,34.3,34.23,34.25,335600.0,26.9117,26.9195,26.8646,26.8803,335600.0
2014-01-21 11:10:00,34.24,34.25,34.14,34.16,231000.0,26.8724,26.8803,26.794,26.8097,231000.0
2014-01-21 11:15:00,34.16,34.17,34.08,34.12,396400.0,26.8097,26.8175,26.7469,26.7783,396400.0
2014-01-21 11:20:00,34.12,34.19,34.11,34.19,466100.0,26.7783,26.8332,26.7704,26.8332,466100.0
2014-01-21 11:25:00,34.19,34.23,34.18,34.23,177500.0,26.8332,26.8646,26.8254,26.8646,177500.0
2014-01-21 11:30:00,34.23,34.27,34.22,34.26,138400.0,26.8646,26.896,26.8567,26.8881,138400.0
2014-01-21 11:35:00,34.27,34.28,34.22,34.22,317100.0,26.896,26.9038,26.8567,26.8567,317100.0
2014-01-21 11:40:00,34.22,34.22,34.18,34.2,110400.0,26.8567,26.8567,26.8254,26.8411,110400.0
2014-01-21 11:45:00,34.2,34.25,34.19,34.25,103300.0,26.8411,26.8803,26.8332,26.8803,103300.0
2014-01-21 11:50:00,34.25,34.27,34.22,34.27,207600.0,26.8803,26.896,26.8567,26.896,207600.0
2014-01-21 11:55:00,34.27,34.34,34.26,34.32,205700.0,26.896,26.9509,26.8881,26.9352,205700.0
2014-01-21 12:00:00,34.31,34.32,34.29,34.3,99900.0,26.9274,26.9352,26.9117,26.9195,99900.0
2014-01-21 12:05:00,34.3,34.38,34.3,34.35,277000.0,26.9195,26.9823,26.9195,26.9588,277000.0
2014-01-21 12:10:00,34.34,34.44,34.34,34.44,171500.0,26.9509,27.0294,26.9509,27.0294,171500.0
2014-01-21 12:15:00,34.44,34.54,34.4,34.51,311700.0,27.0294,27.1079,26.998,27.0843,311700.0
2014-01-21 12:20:00,34.51,34.54,34.46,34.54,258000.0,27.0843,27.1079,27.0451,27.1079,258000.0
2014-01-21 12:25:00,34.55,34.59,34.54,34.57,231000.0,27.1157,27.1471,27.1079,27.1314,231000.0
2014-01-21 12:30:00,34.58,34.61,34.55,34.56,198700.0,27.1393,27.1628,27.1157,27.1236,198700.0
2014-01-21 12:35:00,34.56,34.61,34.55,34.55,258000.0,27.1236,27.1628,27.1157,27.1157,258000.0
2014-01-21 12:40:00,34.55,34.63,34.53,34.54,349700.0,27.1157,27.1785,27.1,27.1079,349700.0
2014-01-21 12:45:00,34.54,34.55,34.5,34.51,200900.0,27.1079,27.1157,27.0765,27.0843,200900.0
2014-01-21 12:50:00,34.52,34.56,34.5,34.51,220600.0,27.0922,27.1236,27.0765,27.0843,220600.0
2014-01-21 12:55:00,34.51,34.51,34.41,34.42,98600.0,27.0843,27.0843,27.0059,27.0137,98600.0
2014-01-21 13:00:00,34.42,34.46,34.41,34.45,176400.0,27.0137,27.0451,27.0059,27.0373,176400.0
2014-01-21 13:05:00,34.45,34.5,34.45,34.48,254000.0,27.0373,27.0765,27.0373,27.0608,254000.0
2014-01-21 13:10:00,34.49,34.49,34.42,34.42,50900.0,27.0687,27.0687,27.0137,27.0137,50900.0
2014-01-21 13:15:00,34.42,34.46,34.4,34.45,111600.0,27.0137,27.0451,26.998,27.0373,111600.0
2014-01-21 13:20:00,34.45,34.46,34.45,34.45,55000.0,27.0373,27.0451,27.0373,27.0373,55000.0
2014-01-21 13:25:00,34.45,34.46,34.43,34.45,117000.0,27.0373,27.0451,27.0216,27.0373,117000.0
2014-01-21 13:30:00,34.45,34.55,34.45,34.55,189800.0,27.0373,27.1157,27.0373,27.1157,189800.0
2014-01-21 13:35:00,34.55,34.55,34.52,34.52,53300.0,27.1157,27.1157,27.0922,27.0922,53300.0
2014-01-21 13:40:00,34.52,34.54,34.5,34.51,200900.0,27.0922,27.1079,27.0765,27.0843,200900.0
2014-01-21 13:45:00,34.51,34.52,34.49,34.49,120200.0,27.0843,27.0922,27.0687,27.0687,120200.0
2014-01-21 13:50:00,34.49,34.5,34.45,34.45,129300.0,27.0687,27.0765,27.0373,27.0373,129300.0
2014-01-21 13:55:00,34.45,34.48,34.41,34.48,252900.0,27.0373,27.0608,27.0059,27.0608,252900.0
2014-01-21 14:00:00,34.48,34.48,34.45,34.46,89900.0,27.0608,27.0608,27.0373,27.0451,89900.0
2014-01-21 14:05:00,34.45,34.46,34.45,34.45,87600.0,27.0373,27.0451,27.0373,27.0373,87600.0
2014-01-21 14:10:00,34.45,34.46,34.39,34.39,244600.0,27.0373,27.0451,26.9902,26.9902,244600.0
2014-01-21 14:15:00,34.39,34.4,34.33,34.34,128000.0,26.9902,26.998,26.9431,26.9509,128000.0
2014-01-21 14:20:00,34.33,34.36,34.33,34.33,125900.0,26.9431,26.9666,26.9431,26.9431,125900.0
2014-01-21 14:25:00,34.34,34.34,34.32,34.33,96100.0,26.9509,26.9509,26.9352,26.9431,96100.0
2014-01-21 14:30:00,34.33,34.34,34.29,34.32,201900.0,26.9431,26.9509,26.9117,26.9352,201900.0
2014-01-21 14:35:00,34.33,34.36,34.32,34.36,165800.0,26.9431,26.9666,26.9352,26.9666,165800.0
2014-01-21 14:40:00,34.37,34.37,34.34,34.34,158000.0,26.9745,26.9745,26.9509,26.9509,158000.0
2014-01-21 14:45:00,34.34,34.35,34.32,34.33,252400.0,26.9509,26.9588,26.9352,26.9431,252400.0
2014-01-21 14:50:00,34.32,34.33,34.3,34.3,138800.0,26.9352,26.9431,26.9195,26.9195,138800.0
2014-01-21 14:55:00,34.3,34.34,34.3,34.34,158700.0,26.9195,26.9509,26.9195,26.9509,158700.0
2014-01-21 15:00:00,34.33,34.38,34.33,34.38,283500.0,26.9431,26.9823,26.9431,26.9823,283500.0
2014-01-21 15:05:00,34.38,34.39,34.36,34.36,193300.0,26.9823,26.9902,26.9666,26.9666,193300.0
2014-01-21 15:10:00,34.37,34.37,34.36,34.36,100500.0,26.9745,26.9745,26.9666,26.9666,100500.0
2014-01-21 15:15:00,34.37,34.4,34.37,34.4,166400.0,26.9745,26.998,26.9745,26.998,166400.0
2014-01-21 15:20:00,34.4,34.4,34.39,34.4,123800.0,26.998,26.998,26.9902,26.998,123800.0
2014-01-21 15:25:00,34.4,34.4,34.38,34.4,211400.0,26.998,26.998,26.9823,26.998,211400.0
2014-01-21 15:30:00,34.4,34.44,34.39,34.41,1514300.0,26.998,27.0294,26.9902,27.0059,1514300.0
2014-01-21 15:35:00,34.42,34.43,34.41,34.42,192200.0,27.0137,27.0216,27.0059,27.0137,192200.0
2014-01-21 15:40:00,34.43,34.44,34.41,34.42,231200.0,27.0216,27.0294,27.0059,27.0137,231200.0
2014-01-21 15:45:00,34.41,34.42,34.39,34.4,449600.0,27.0059,27.0137,26.9902,26.998,449600.0
2014-01-21 15:50:00,34.4,34.46,34.4,34.45,758100.0,26.998,27.0451,26.998,27.0373,758100.0
2014-01-21 15:55:00,34.45,34.48,34.42,34.44,640400.0,27.0373,27.0608,27.0137,27.0294,640400.0
2014-01-22 09:30:00,34.58,34.64,34.44,34.64,374600.0,27.1393,27.1864,27.0294,27.1864,374600.0
2014-01-22 09:35:00,34.64,34.68,34.52,34.58,177900.0,27.1864,27.2178,27.0922,27.1393,177900.0
2014-01-22 09:40:00,34.58,34.6,34.51,34.6,190700.0,27.1393,27.155,27.0843,27.155,190700.0
2014-01-22 09:45:00,34.6,34.61,34.58,34.6,130100.0,27.155,27.1628,27.1393,27.155,130100.0
2014-01-22 09:50:00,34.61,34.7,34.6,34.7,168000.0,27.1628,27.2335,27.155,27.2335,168000.0
2014-01-22 09:55:00,34.7,34.74,34.68,34.71,90800.0,27.2335,27.2649,27.2178,27.2413,90800.0
2014-01-22 10:00:00,34.71,34.73,34.7,34.72,93600.0,27.2413,27.257,27.2335,27.2492,93600.0
2014-01-22 10:05:00,34.71,34.75,34.71,34.75,93000.0,27.2413,27.2727,27.2413,27.2727,93000.0
2014-01-22 10:10:00,34.75,34.75,34.73,34.75,112400.0,27.2727,27.2727,27.257,27.2727,112400.0
2014-01-22 10:15:00,34.75,34.75,34.69,34.7,115000.0,27.2727,27.2727,27.2256,27.2335,115000.0
2014-01-22 10:20:00,34.69,34.7,34.65,34.65,76500.0,27.2256,27.2335,27.1942,27.1942,76500.0
2014-01-22 10:25:00,34.65,34.76,34.64,34.76,235300.0,27.1942,27.2806,27.1864,27.2806,235300.0
2014-01-22 10:30:00,34.76,34.79,34.75,34.78,71100.0,27.2806,27.3041,27.2727,27.2963,71100.0
2014-01-22 10:35:00,34.79,34.8,34.78,34.8,97200.0,27.3041,27.3119,27.2963,27.3119,97200.0
2014-01-22 10:40:00,34.8,34.85,34.79,34.84,222500.0,27.3119,27.3512,27.3041,27.3433,222500.0
2014-01-22 10:45:00,34.86,34.87,34.83,34.84,209400.0,27.359,27.3669,27.3355,27.3433,209400.0
2014-01-22 10:50:00,34.85,34.85,34.8,34.81,148500.0,27.3512,27.3512,27.3119,27.3198,148500.0
2014-01-22 10:55:00,34.81,34.81,34.79,34.79,145200.0,27.3198,27.3198,27.3041,27.3041,145200.0
2014-01-22 11:00:00,34.79,34.84,34.78,34.79,105400.0,27.3041,27.3433,27.2963,27.3041,105400.0
2014-01-22 11:05:00,34.79,34.8,34.75,34.76,87800.0,27.3041,27.3119,27.2727,27.2806,87800.0
2014-01-22 11:10:00,34.75,34.76,34.72,34.73,53800.0,27.2727,27.2806,27.2492,27.257,53800.0
2014-01-22 11:15:00,34.72,34.73,34.69,34.69,98500.0,27.2492,27.257,27.2256,27.2256,98500.0
2014-01-22 11:20:00,34.69,34.76,34.68,34.74,152800.0,27.2256,27.2806,27.2178,27.2649,152800.0
2014-01-22 11:25:00,34.74,34.75,34.7,34.73,191500.0,27.2649,27.2727,27.2335,27.257,191500.0
2014-01-22 11:30:00,34.73,34.76,34.73,34.75,47300.0,27.257,27.2806,27.257,27.2727,47300.0
2014-01-22 11:35:00,34.75,34.75,34.73,34.73,55700.0,27.2727,27.2727,27.257,27.257,55700.0
2014-01-22 11:40:00,34.73,34.73,34.71,34.71,53100.0,27.257,27.257,27.2413,27.2413,53100.0
2014-01-22 11:45:00,34.71,34.73,34.71,34.73,62800.0,27.2413,27.257,27.2413,27.257,62800.0
2014-01-22 11:50:00,34.73,34.76,34.73,34.76,42600.0,27.257,27.2806,27.257,27.2806,42600.0
2014-01-22 11:55:00,34.75,34.76,34.72,34.75,80500.0,27.2727,27.2806,27.2492,27.2727,80500.0
2014-01-22 12:00:00,34.76,34.76,34.73,34.73,28500.0,27.2806,27.2806,27.257,27.257,28500.0
2014-01-22 12:05:00,34.73,34.74,34.72,34.73,24300.0,27.257,27.2649,27.2492,27.257,24300.0
2014-01-22 12:10:00,34.73,34.76,34.72,34.75,93700.0,27.257,27.2806,27.2492,27.2727,93700.0
2014-01-22 12:15:00,34.75,34.75,34.72,34.74,27400.0,27.2727,27.2727,27.2492,27.2649,27400.0
2014-01-22 12:20:00,34.74,34.76,34.73,34.74,58600.0,27.2649,27.2806,27.257,27.2649,58600.0
2014-01-22 12:25:00,34.73,34.74,34.73,34.74,16600.0,27.257,27.2649,27.257,27.2649,16600.0
2014-01-22 12:30:00,34.73,34.75,34.72,34.73,74500.0,27.257,27.2727,27.2492,27.257,74500.0
2014-01-22 12:35:00,34.73,34.76,34.73,34.74,50000.0,27.257,27.2806,27.257,27.2649,50000.0
2014-01-22 12:40:00,34.75,34.76,34.75,34.76,54300.0,27.2727,27.2806,27.2727,27.2806,54300.0
2014-01-22 12:45:00,34.76,34.76,34.74,34.75,76400.0,27.2806,27.2806,27.2649,27.2727,76400.0
2014-01-22 12:50:00,34.74,34.79,34.74,34.79,59300.0,27.2649,27.3041,27.2649,27.3041,59300.0
2014-01-22 12:55:00,34.78,34.78,34.77,34.78,29400.0,27.2963,27.2963,27.2884,27.2963,29400.0
2014-01-22 13:00:00,34.77,34.78,34.75,34.75,67000.0,27.2884,27.2963,27.2727,27.2727,67000.0
2014-01-22 13:05:00,34.76,34.76,34.75,34.76,13200.0,27.2806,27.2806,27.2727,27.2806,13200.0
2014-01-22 13:10:00,34.76,34.79,34.75,34.78,121300.0,27.2806,27.3041,27.2727,27.2963,121300.0
2014-01-22 13:15:00,34.79,34.81,34.78,34.8,84300.0,27.3041,27.3198,27.2963,27.3119,84300.0
2014-01-22 13:20:00,34.8,34.81,34.8,34.8,19000.0,27.3119,27.3198,27.3119,27.3119,19000.0
2014-01-22 13:25:00,34.81,34.81,34.79,34.8,39900.0,27.3198,27.3198,27.3041,27.3119,39900.0
2014-01-22 13:30:00,34.8,34.8,34.77,34.77,35900.0,27.3119,27.3119,27.2884,27.2884,35900.0
2014-01-22 13:35:00,34.77,34.78,34.74,34.75,84500.0,27.2884,27.2963,27.2649,27.2727,84500.0
2014-01-22 13:40:00,34.75,34.76,34.72,34.72,85400.0,27.2727,27.2806,27.2492,27.2492,85400.0
2014-01-22 13:45:00,34.73,34.73,34.7,34.71,71900.0,27.257,27.257,27.2335,27.2413,71900.0
2014-01-22 13:50:00,34.71,34.73,34.69,34.73,140500.0,27.2413,27.257,27.2256,27.257,140500.0
2014-01-22 13:55:00,34.73,34.74,34.72,34.74,31600.0,27.257,27.2649,27.2492,27.2649,31600.0
2014-01-22 14:00:00,34.73,34.76,34.73,34.76,73700.0,27.257,27.2806,27.257,27.2806,73700.0
2014-01-22 14:05:00,34.75,34.78,34.74,34.77,114400.0,27.2727,27.2963,27.2649,27.2884,114400.0
2014-01-22 14:10:00,34.77,34.78,34.75,34.75,50000.0,27.2884,27.2963,27.2727,27.2727,50000.0
2014-01-22 14:15:00,34.76,34.77,34.75,34.76,59600.0,27.2806,27.2884,27.2727,27.2806,59600.0
2014-01-22 14:20:00,34.75,34.76,34.73,34.75,77000.0,27.2727,27.2806,27.257,27.2727,77000.0
2014-01-22 14:25:00,34.75,34.75,34.73,34.73,52200.0,27.2727,27.2727,27.257,27.257,52200.0
2014-01-22 14:30:00,34.74,34.75,34.73,34.74,55100.0,27.2649,27.2727,27.257,27.2649,55100.0
2014-01-22 14:35:00,34.75,34.76,34.74,34.76,52500.0,27.2727,27.2806,27.2649,27.2806,52500.0
2014-01-22 14:40:00,34.75,34.78,34.74,34.77,101700.0,27.2727,27.2963,27.2649,27.2884,101700.0
2014-01-22 14:45:00,34.78,34.78,34.7,34.7,85100.0,27.2963,27.2963,27.2335,27.2335,85100.0
2014-01-22 14:50:00,34.7,34.71,34.68,34.69,69300.0,27.2335,27.2413,27.2178,27.2256,69300.0
2014-01-22 14:55:00,34.68,34.69,34.66,34.68,123300.0,27.2178,27.2256,27.2021,27.2178,123300.0
2014-01-22 15:00:00,34.68,34.69,34.67,34.68,191100.0,27.2178,27.2256,27.2099,27.2178,191100.0
2014-01-22 15:05:00,34.68,34.7,34.67,34.68,162300.0,27.2178,27.2335,27.2099,27.2178,162300.0
2014-01-22 15:10:00,34.67,34.69,34.66,34.67,73000.0,27.2099,27.2256,27.2021,27.2099,73000.0
2014-01-22 15:15:00,34.66,34.67,34.64,34.64,78500.0,27.2021,27.2099,27.1864,27.1864,78500.0
2014-01-22 15:20:00,34.65,34.66,34.62,34.63,330100.0,27.1942,27.2021,27.1707,27.1785,330100.0
2014-01-22 15:25:00,34.63,34.64,34.57,34.57,143000.0,27.1785,27.1864,27.1314,27.1314,143000.0
2014-01-22 15:30:00,34.57,34.59,34.56,34.58,156400.0,27.1314,27.1471,27.1236,27.1393,156400.0
2014-01-22 15:35:00,34.58,34.59,34.57,34.59,114100.0,27.1393,27.1471,27.1314,27.1471,114100.0
2014-01-22 15:40:00,34.59,34.59,34.54,34.55,157600.0,27.1471,27.1471,27.1079,27.1157,157600.0
2014-01-22 15:45:00,34.55,34.59,34.54,34.55,360400.0,27.1157,27.1471,27.1079,27.1157,360400.0
2014-01-22 15:50:00,34.54,34.54,34.48,34.5,354100.0,27.1079,27.1079,27.0608,27.0765,354100.0
2014-01-22 15:55:00,34.5,34.51,34.4,34.46,1169600.0,27.0765,27.0843,26.998,27.0451,1169600.0
2014-01-23 09:30:00,34.31,34.38,34.24,34.33,390600.0,26.9274,26.9823,26.8724,26.9431,390600.0
2014-01-23 09:35:00,34.32,34.33,34.16,34.19,239200.0,26.9352,26.9431,26.8097,26.8332,239200.0
2014-01-23 09:40:00,34.19,34.23,34.13,34.2,234900.0,26.8332,26.8646,26.7861,26.8411,234900.0
2014-01-23 09:45:00,34.19,34.36,34.18,34.3,404100.0,26.8332,26.9666,26.8254,26.9195,404100.0
2014-01-23 09:50:00,34.31,34.4,34.29,34.39,144300.0,26.9274,26.998,26.9117,26.9902,144300.0
2014-01-23 09:55:00,34.39,34.4,34.32,34.33,128200.0,26.9902,26.998,26.9352,26.9431,128200.0
2014-01-23 10:00:00,34.33,34.43,34.32,34.37,154100.0,26.9431,27.0216,26.9352,26.9745,154100.0
2014-01-23 10:05:00,34.37,34.42,34.34,34.39,95300.0,26.9745,27.0137,26.9509,26.9902,95300.0
2014-01-23 10:10:00,34.39,34.42,34.36,34.4,97700.0,26.9902,27.0137,26.9666,26.998,97700.0
2014-01-23 10:15:00,34.4,34.46,34.38,34.44,97700.0,26.998,27.0451,26.9823,27.0294,97700.0
2014-01-23 10:20:00,34.44,34.49,34.44,34.47,99500.0,27.0294,27.0687,27.0294,27.053,99500.0
2014-01-23 10:25:00,34.46,34.46,34.4,34.45,74900.0,27.0451,27.0451,26.998,27.0373,74900.0
2014-01-23 10:30:00,34.45,34.48,34.38,34.48,72500.0,27.0373,27.0608,26.9823,27.0608,72500.0
2014-01-23 10:35:00,34.48,34.5,34.47,34.48,101400.0,27.0608,27.0765,27.053,27.0608,101400.0
2014-01-23 10:40:00,34.49,34.5,34.47,34.49,66900.0,27.0687,27.0765,27.053,27.0687,66900.0
2014-01-23 10:45:00,34.5,34.58,34.49,34.58,96900.0,27.0765,27.1393,27.0687,27.1393,96900.0
2014-01-23 10:50:00,34.58,34.58,34.52,34.53,120000.0,27.1393,27.1393,27.0922,27.1,120000.0
2014-01-23 10:55:00,34.53,34.54,34.53,34.54,30800.0,27.1,27.1079,27.1,27.1079,30800.0
2014-01-23 11:00:00,34.54,34.54,34.51,34.54,95300.0,27.1079,27.1079,27.0843,27.1079,95300.0
2014-01-23 11:05:00,34.54,34.56,34.53,34.54,95100.0,27.1079,27.1236,27.1,27.1079,95100.0
2014-01-23 11:10:00,34.54,34.59,34.52,34.58,66500.0,27.1079,27.1471,27.0922,27.1393,66500.0
2014-01-23 11:15:00,34.58,34.6,34.57,34.6,47300.0,27.1393,27.155,27.1314,27.155,47300.0
2014-01-23 11:20:00,34.6,34.67,34.59,34.61,243600.0,27.155,27.2099,27.1471,27.1628,243600.0
2014-01-23 11:25:00,34.61,34.62,34.59,34.59,51000.0,27.1628,27.1707,27.1471,27.1471,51000.0
2014-01-23 11:30:00,34.59,34.6,34.54,34.54,77700.0,27.1471,27.155,27.1079,27.1079,77700.0
2014-01-23 11:35:00,34.54,34.55,34.52,34.55,47000.0,27.1079,27.1157,27.0922,27.1157,47000.0
2014-01-23 11:40:00,34.55,34.55,34.53,34.54,25200.0,27.1157,27.1157,27.1,27.1079,25200.0
2014-01-23 11:45:00,34.54,34.54,34.49,34.5,66300.0,27.1079,27.1079,27.0687,27.0765,66300.0
2014-01-23 11:50:00,34.5,34.5,34.48,34.48,34900.0,27.0765,27.0765,27.0608,27.0608,34900.0
2014-01-23 11:55:00,34.49,34.53,34.47,34.53,82200.0,27.0687,27.1,27.053,27.1,82200.0
2014-01-23 12:00:00,34.53,34.54,34.52,34.54,57900.0,27.1,27.1079,27.0922,27.1079,57900.0
2014-01-23 12:05:00,34.53,34.54,34.52,34.54,42000.0,27.1,27.1079,27.0922,27.1079,42000.0
2014-01-23 12:10:00,34.53,34.56,34.53,34.55,48900.0,27.1,27.1236,27.1,27.1157,48900.0
2014-01-23 12:15:00,34.55,34.59,34.55,34.59,31300.0,27.1157,27.1471,27.1157,27.1471,31300.0
2014-01-23 12:20:00,34.59,34.59,34.53,34.53,74900.0,27.1471,27.1471,27.1,27.1,74900.0
2014-01-23 12:25:00,34.53,34.55,34.52,34.54,60500.0,27.1,27.1157,27.0922,27.1079,60500.0
2014-01-23 12:30:00,34.53,34.54,34.49,34.53,65400.0,27.1,27.1079,27.0687,27.1,65400.0
2014-01-23 12:35:00,34.53,34.57,34.52,34.55,37100.0,27.1,27.1314,27.0922,27.1157,37100.0
2014-01-23 12:40:00,34.55,34.59,34.55,34.59,46500.0,27.1157,27.1471,27.1157,27.1471,46500.0
2014-01-23 12:45:00,34.58,34.59,34.58,34.59,21700.0,27.1393,27.1471,27.1393,27.1471,21700.0
2014-01-23 12:50:00,34.59,34.59,34.55,34.56,37100.0,27.1471,27.1471,27.1157,27.1236,37100.0
2014-01-23 12:55:00,34.55,34.58,34.52,34.58,87500.0,27.1157,27.1393,27.0922,27.1393,87500.0
2014-01-23 13:00:00,34.58,34.58,34.54,34.54,65800.0,27.1393,27.1393,27.1079,27.1079,65800.0
2014-01-23 13:05:00,34.55,34.56,34.51,34.52,86000.0,27.1157,27.1236,27.0843,27.0922,86000.0
2014-01-23 13:10:00,34.53,34.53,34.48,34.49,62500.0,27.1,27.1,27.0608,27.0687,62500.0
2014-01-23 13:15:00,34.48,34.51,34.47,34.5,57900.0,27.0608,27.0843,27.053,27.0765,57900.0
2014-01-23 13:20:00,34.49,34.51,34.47,34.51,38900.0,27.0687,27.0843,27.053,27.0843,38900.0
2014-01-23 13:25:00,34.51,34.52,34.46,34.47,71100.0,27.0843,27.0922,27.0451,27.053,71100.0
2014-01-23 13:30:00,34.48,34.48,34.44,34.45,68100.0,27.0608,27.0608,27.0294,27.0373,68100.0
2014-01-23 13:35:00,34.44,34.45,34.42,34.43,45300.0,27.0294,27.0373,27.0137,27.0216,45300.0
2014-01-23 13:40:00,34.44,34.45,34.42,34.43,49000.0,27.0294,27.0373,27.0137,27.0216,49000.0
2014-01-23 13:45:00,34.43,34.45,34.39,34.39,132500.0,27.0216,27.0373,26.9902,26.9902,132500.0
2014-01-23 13:50:00,34.4,34.44,34.4,34.42,39100.0,26.998,27.0294,26.998,27.0137,39100.0
2014-01-23 13:55:00,34.42,34.43,34.36,34.37,53000.0,27.0137,27.0216,26.9666,26.9745,53000.0
2014-01-23 14:00:00,34.37,34.37,34.3,34.3,238600.0,26.9745,26.9745,26.9195,26.9195,238600.0
2014-01-23 14:05:00,34.3,34.32,34.26,34.28,408600.0,26.9195,26.9352,26.8881,26.9038,408600.0
2014-01-23 14:10:00,34.28,34.3,34.26,34.29,90700.0,26.9038,26.9195,26.8881,26.9117,90700.0
2014-01-23 14:15:00,34.29,34.33,34.28,34.31,157100.0,26.9117,26.9431,26.9038,26.9274,157100.0
2014-01-23 14:20:00,34.31,34.35,34.28,34.34,106400.0,26.9274,26.9588,26.9038,26.9509,106400.0
2014-01-23 14:25:00,34.34,34.34,34.32,34.33,57700.0,26.9509,26.9509,26.9352,26.9431,57700.0
2014-01-23 14:30:00,34.33,34.36,34.33,34.36,72800.0,26.9431,26.9666,26.9431,26.9666,72800.0
2014-01-23 14:35:00,34.36,34.38,34.34,34.38,110700.0,26.9666,26.9823,26.9509,26.9823,110700.0
2014-01-23 14:40:00,34.38,34.38,34.36,34.38,88000.0,26.9823,26.9823,26.9666,26.9823,88000.0
2014-01-23 14:45:00,34.38,34.4,34.37,34.4,56200.0,26.9823,26.998,26.9745,26.998,56200.0
2014-01-23 14:50:00,34.4,34.44,34.4,34.43,84600.0,26.998,27.0294,26.998,27.0216,84600.0
2014-01-23 14:55:00,34.44,34.47,34.42,34.47,131500.0,27.0294,27.053,27.0137,27.053,131500.0
2014-01-23 15:00:00,34.46,34.47,34.41,34.43,88000.0,27.0451,27.053,27.0059,27.0216,88000.0
2014-01-23 15:05:00,34.43,34.44,34.4,34.4,91400.0,27.0216,27.0294,26.998,26.998,91400.0
2014-01-23 15:10:00,34.39,34.41,34.38,34.38,92200.0,26.9902,27.0059,26.9823,26.9823,92200.0
2014-01-23 15:15:00,34.39,34.39,34.32,34.34,126600.0,26.9902,26.9902,26.9352,26.9509,126600.0
2014-01-23 15:20:00,34.34,34.39,34.31,34.39,132400.0,26.9509,26.9902,26.9274,26.9902,132400.0
2014-01-23 15:25:00,34.39,34.41,34.35,34.38,85700.0,26.9902,27.0059,26.9588,26.9823,85700.0
2014-01-23 15:30:00,34.38,34.39,34.36,34.38,89200.0,26.9823,26.9902,26.9666,26.9823,89200.0
2014-01-23 15:35:00,34.39,34.45,34.38,34.43,163100.0,26.9902,27.0373,26.9823,27.0216,163100.0
2014-01-23 15:40:00,34.43,34.47,34.41,34.46,140800.0,27.0216,27.053,27.0059,27.0451,140800.0
2014-01-23 15:45:00,34.47,34.48,34.42,34.45,233100.0,27.053,27.0608,27.0137,27.0373,233100.0
2014-01-23 15:50:00,34.45,34.45,34.41,34.43,229300.0,27.0373,27.0373,27.0059,27.0216,229300.0
2014-01-23 15:55:00,34.42,34.47,34.42,34.47,323100.0,27.0137,27.053,27.0137,27.053,323100.0
2014-01-24 09:30:00,34.47,34.48,34.24,34.24,307600.0,27.053,27.0608,26.8724,26.8724,307600.0
2014-01-24 09:35:00,34.24,34.32,34.17,34.2,175500.0,26.8724,26.9352,26.8175,26.8411,175500.0
2014-01-24 09:40:00,34.2,34.2,34.03,34.06,173800.0,26.8411,26.8411,26.7076,26.7312,173800.0
2014-01-24 09:45:00,34.06,34.08,34.02,34.05,188200.0,26.7312,26.7469,26.6998,26.7233,188200.0
2014-01-24 09:50:00,34.04,34.04,34.0,34.0,185900.0,26.7155,26.7155,26.6841,26.6841,185900.0
2014-01-24 09:55:00,34.0,34.01,33.93,33.93,173700.0,26.6841,26.6919,26.6291,26.6291,173700.0
2014-01-24 10:00:00,33.94,33.95,33.91,33.91,185500.0,26.637,26.6448,26.6135,26.6135,185500.0
2014-01-24 10:05:00,33.91,33.96,33.91,33.93,239400.0,26.6135,26.6527,26.6135,26.6291,239400.0
2014-01-24 10:10:00,33.93,33.96,33.9,33.91,143200.0,26.6291,26.6527,26.6056,26.6135,143200.0
2014-01-24 10:15:00,33.91,33.92,33.8,33.89,193000.0,26.6135,26.6213,26.5271,26.5978,193000.0
2014-01-24 10:20:00,33.89,33.93,33.87,33.87,140400.0,26.5978,26.6291,26.5821,26.5821,140400.0
2014-01-24 10:25:00,33.87,33.93,33.87,33.91,96700.0,26.5821,26.6291,26.5821,26.6135,96700.0
2014-01-24 10:30:00,33.91,33.91,33.81,33.85,196600.0,26.6135,26.6135,26.535,26.5664,196600.0
2014-01-24 10:35:00,33.84,33.93,33.84,33.9,156900.0,26.5585,26.6291,26.5585,26.6056,156900.0
2014-01-24 10:40:00,33.89,33.93,33.85,33.9,348700.0,26.5978,26.6291,26.5664,26.6056,348700.0
2014-01-24 10:45:00,33.9,33.94,33.84,33.94,131100.0,26.6056,26.637,26.5585,26.637,131100.0
2014-01-24 10:50:00,33.94,33.95,33.89,33.94,137000.0,26.637,26.6448,26.5978,26.637,137000.0
2014-01-24 10:55:00,33.95,33.95,33.88,33.91,146500.0,26.6448,26.6448,26.5899,26.6135,146500.0
2014-01-24 11:00:00,33.92,33.92,33.86,33.88,377600.0,26.6213,26.6213,26.5742,26.5899,377600.0
2014-01-24 11:05:00,33.88,33.9,33.83,33.83,127200.0,26.5899,26.6056,26.5507,26.5507,127200.0
2014-01-24 11:10:00,33.84,33.88,33.77,33.88,249300.0,26.5585,26.5899,26.5036,26.5899,249300.0
2014-01-24 11:15:00,33.88,33.89,33.83,33.84,173700.0,26.5899,26.5978,26.5507,26.5585,173700.0
2014-01-24 11:20:00,33.84,33.91,33.8,33.89,487000.0,26.5585,26.6135,26.5271,26.5978,487000.0
2014-01-24 11:25:00,33.9,33.91,33.86,33.87,2969900.0,26.6056,26.6135,26.5742,26.5821,2969900.0
2014-01-24 11:30:00,33.87,33.95,33.86,33.9,555800.0,26.5821,26.6448,26.5742,26.6056,555800.0
2014-01-24 11:35:00,33.91,33.93,33.87,33.88,205000.0,26.6135,26.6291,26.5821,26.5899,205000.0
2014-01-24 11:40:00,33.89,33.9,33.82,33.82,112300.0,26.5978,26.6056,26.5428,26.5428,112300.0
2014-01-24 11:45:00,33.81,33.81,33.73,33.75,149500.0,26.535,26.535,26.4722,26.4879,149500.0
2014-01-24 11:50:00,33.75,33.83,33.75,33.8,298400.0,26.4879,26.5507,26.4879,26.5271,298400.0
2014-01-24 11:55:00,33.81,33.88,33.79,33.87,91100.0,26.535,26.5899,26.5193,26.5821,91100.0
2014-01-24 12:00:00,33.87,33.87,33.83,33.84,119200.0,26.5821,26.5821,26.5507,26.5585,119200.0
2014-01-24 12:05:00,33.83,34.31,33.82,33.93,422100.0,26.5507,26.9274,26.5428,26.6291,422100.0
2014-01-24 12:10:00,33.92,33.96,33.89,33.95,132000.0,26.6213,26.6527,26.5978,26.6448,132000.0
2014-01-24 12:15:00,33.96,33.98,33.9,33.9,109300.0,26.6527,26.6684,26.6056,26.6056,109300.0
2014-01-24 12:20:00,33.9,33.95,33.9,33.94,72400.0,26.6056,26.6448,26.6056,26.637,72400.0
2014-01-24 12:25:00,33.95,33.96,33.89,33.9,164600.0,26.6448,26.6527,26.5978,26.6056,164600.0
2014-01-24 12:30:00,33.9,33.91,33.89,33.9,101400.0,26.6056,26.6135,26.5978,26.6056,101400.0
2014-01-24 12:35:00,33.9,33.91,33.88,33.89,97200.0,26.6056,26.6135,26.5899,26.5978,97200.0
2014-01-24 12:40:00,33.89,33.9,33.87,33.88,100900.0,26.5978,26.6056,26.5821,26.5899,100900.0
2014-01-24 12:45:00,33.89,33.92,33.85,33.85,359000.0,26.5978,26.6213,26.5664,26.5664,359000.0
2014-01-24 12:50:00,33.86,33.86,33.82,33.85,64300.0,26.5742,26.5742,26.5428,26.5664,64300.0
2014-01-24 12:55:00,33.85,33.86,33.84,33.86,91600.0,26.5664,26.5742,26.5585,26.5742,91600.0
2014-01-24 13:00:00,33.86,33.86,33.84,33.84,108300.0,26.5742,26.5742,26.5585,26.5585,108300.0
2014-01-24 13:05:00,33.84,33.86,33.84,33.86,104800.0,26.5585,26.5742,26.5585,26.5742,104800.0
2014-01-24 13:10:00,33.85,33.86,33.84,33.85,60000.0,26.5664,26.5742,26.5585,26.5664,60000.0
2014-01-24 13:15:00,33.86,33.86,33.83,33.84,66400.0,26.5742,26.5742,26.5507,26.5585,66400.0
2014-01-24 13:20:00,33.85,33.85,33.79,33.84,94600.0,26.5664,26.5664,26.5193,26.5585,94600.0
2014-01-24 13:25:00,33.84,33.86,33.82,33.84,60000.0,26.5585,26.5742,26.5428,26.5585,60000.0
2014-01-24 13:30:00,33.83,33.85,33.82,33.85,60600.0,26.5507,26.5664,26.5428,26.5664,60600.0
2014-01-24 13:35:00,33.84,33.84,33.8,33.81,76900.0,26.5585,26.5585,26.5271,26.535,76900.0
2014-01-24 13:40:00,33.8,33.83,33.8,33.82,53900.0,26.5271,26.5507,26.5271,26.5428,53900.0
2014-01-24 13:45:00,33.82,33.83,33.8,33.8,82000.0,26.5428,26.5507,26.5271,26.5271,82000.0
2014-01-24 13:50:00,33.8,33.81,33.79,33.79,72100.0,26.5271,26.535,26.5193,26.5193,72100.0
2014-01-24 13:55:00,33.79,33.8,33.78,33.79,73900.0,26.5193,26.5271,26.5114,26.5193,73900.0
2014-01-24 14:00:00,33.78,33.79,33.68,33.73,172100.0,26.5114,26.5193,26.4329,26.4722,172100.0
2014-01-24 14:05:00,33.73,33.74,33.7,33.71,679900.0,26.4722,26.48,26.4486,26.4565,679900.0
2014-01-24 14:10:00,33.71,33.72,33.68,33.68,168700.0,26.4565,26.4643,26.4329,26.4329,168700.0
2014-01-24 14:15:00,33.67,33.68,33.64,33.67,169700.0,26.4251,26.4329,26.4015,26.4251,169700.0
2014-01-24 14:20:00,33.67,33.68,33.66,33.68,57500.0,26.4251,26.4329,26.4172,26.4329,57500.0
2014-01-24 14:25:00,33.67,33.75,33.67,33.74,143600.0,26.4251,26.4879,26.4251,26.48,143600.0
2014-01-24 14:30:00,33.74,33.78,33.74,33.75,115100.0,26.48,26.5114,26.48,26.4879,115100.0
2014-01-24 14:35:00,33.74,33.77,33.74,33.77,76000.0,26.48,26.5036,26.48,26.5036,76000.0
2014-01-24 14:40:00,33.77,33.78,33.74,33.74,66500.0,26.5036,26.5114,26.48,26.48,66500.0
2014-01-24 14:45:00,33.74,33.75,33.67,33.67,315000.0,26.48,26.4879,26.4251,26.4251,315000.0
2014-01-24 14:50:00,33.68,33.68,33.66,33.68,131800.0,26.4329,26.4329,26.4172,26.4329,131800.0
2014-01-24 14:55:00,33.67,33.68,33.65,33.66,141400.0,26.4251,26.4329,26.4094,26.4172,141400.0
2014-01-24 15:00:00,33.67,33.67,33.64,33.66,142200.0,26.4251,26.4251,26.4015,26.4172,142200.0
2014-01-24 15:05:00,33.67,33.7,33.66,33.7,179300.0,26.4251,26.4486,26.4172,26.4486,179300.0
2014-01-24 15:10:00,33.7,33.77,33.69,33.77,2272200.0,26.4486,26.5036,26.4408,26.5036,2272200.0
2014-01-24 15:15:00,33.77,33.77,33.73,33.76,117600.0,26.5036,26.5036,26.4722,26.4957,117600.0
2014-01-24 15:20:00,33.76,33.77,33.72,33.73,246000.0,26.4957,26.5036,26.4643,26.4722,246000.0
2014-01-24 15:25:00,33.72,33.74,33.69,33.73,293300.0,26.4643,26.48,26.4408,26.4722,293300.0
2014-01-24 15:30:00,33.72,33.73,33.69,33.72,254700.0,26.4643,26.4722,26.4408,26.4643,254700.0
2014-01-24 15:35:00,33.72,33.72,33.67,33.67,933500.0,26.4643,26.4643,26.4251,26.4251,933500.0
2014-01-24 15:40:00,33.67,33.71,33.66,33.71,329500.0,26.4251,26.4565,26.4172,26.4565,329500.0
2014-01-24 15:45:00,33.7,33.71,33.65,33.69,502300.0,26.4486,26.4565,26.4094,26.4408,502300.0
2014-01-24 15:50:00,33.69,33.72,33.62,33.7,692000.0,26.4408,26.4643,26.3859,26.4486,692000.0
2014-01-24 15:55:00,33.71,33.71,33.62,33.65,957500.0,26.4565,26.4565,26.3859,26.4094,957500.0
2014-01-27 09:30:00,33.64,33.75,33.55,33.58,184300.0,26.4015,26.4879,26.3309,26.3545,184300.0
2014-01-27 09:35:00,33.58,33.65,33.56,33.59,178700.0,26.3545,26.4094,26.3388,26.3623,178700.0
2014-01-27 09:40:00,33.59,33.72,33.58,33.72,149100.0,26.3623,26.4643,26.3545,26.4643,149100.0
2014-01-27 09:45:00,33.72,33.73,33.66,33.68,68300.0,26.4643,26.4722,26.4172,26.4329,68300.0
2014-01-27 09:50:00,33.67,33.73,33.65,33.72,80800.0,26.4251,26.4722,26.4094,26.4643,80800.0
2014-01-27 09:55:00,33.72,33.83,33.72,33.83,86300.0,26.4643,26.5507,26.4643,26.5507,86300.0
2014-01-27 10:00:00,33.83,33.84,33.78,33.82,128400.0,26.5507,26.5585,26.5114,26.5428,128400.0
2014-01-27 10:05:00,33.82,33.84,33.67,33.68,218700.0,26.5428,26.5585,26.4251,26.4329,218700.0
2014-01-27 10:10:00,33.68,33.72,33.63,33.63,96700.0,26.4329,26.4643,26.3937,26.3937,96700.0
2014-01-27 10:15:00,33.63,33.69,33.6,33.65,116600.0,26.3937,26.4408,26.3702,26.4094,116600.0
2014-01-27 10:20:00,33.65,33.7,33.65,33.66,81700.0,26.4094,26.4486,26.4094,26.4172,81700.0
2014-01-27 10:25:00,33.65,33.7,33.64,33.67,140000.0,26.4094,26.4486,26.4015,26.4251,140000.0
2014-01-27 10:30:00,33.67,33.75,33.67,33.7,102500.0,26.4251,26.4879,26.4251,26.4486,102500.0
2014-01-27 10:35:00,33.7,33.74,33.68,33.71,85200.0,26.4486,26.48,26.4329,26.4565,85200.0
2014-01-27 10:40:00,33.71,33.82,33.69,33.78,107700.0,26.4565,26.5428,26.4408,26.5114,107700.0
2014-01-27 10:45:00,33.78,33.84,33.78,33.8,44500.0,26.5114,26.5585,26.5114,26.5271,44500.0
2014-01-27 10:50:00,33.79,33.8,33.73,33.76,44600.0,26.5193,26.5271,26.4722,26.4957,44600.0
2014-01-27 10:55:00,33.76,33.8,33.69,33.69,100000.0,26.4957,26.5271,26.4408,26.4408,100000.0
2014-01-27 11:00:00,33.7,33.73,33.68,33.69,80300.0,26.4486,26.4722,26.4329,26.4408,80300.0
2014-01-27 11:05:00,33.7,33.72,33.68,33.7,58200.0,26.4486,26.4643,26.4329,26.4486,58200.0
2014-01-27 11:10:00,33.7,33.72,33.67,33.69,98500.0,26.4486,26.4643,26.4251,26.4408,98500.0
2014-01-27 11:15:00,33.69,33.75,33.69,33.73,110300.0,26.4408,26.4879,26.4408,26.4722,110300.0
2014-01-27 11:20:00,33.73,33.8,33.73,33.79,52600.0,26.4722,26.5271,26.4722,26.5193,52600.0
2014-01-27 11:25:00,33.79,33.8,33.73,33.73,38100.0,26.5193,26.5271,26.4722,26.4722,38100.0
2014-01-27 11:30:00,33.73,33.75,33.68,33.7,44900.0,26.4722,26.4879,26.4329,26.4486,44900.0
2014-01-27 11:35:00,33.69,33.7,33.59,33.64,127700.0,26.4408,26.4486,26.3623,26.4015,127700.0
2014-01-27 11:40:00,33.65,33.73,33.65,33.7,75600.0,26.4094,26.4722,26.4094,26.4486,75600.0
2014-01-27 11:45:00,33.7,33.7,33.65,33.66,62100.0,26.4486,26.4486,26.4094,26.4172,62100.0
2014-01-27 11:50:00,33.65,33.68,33.61,33.63,76800.0,26.4094,26.4329,26.378,26.3937,76800.0
2014-01-27 11:55:00,33.63,33.65,33.56,33.58,56400.0,26.3937,26.4094,26.3388,26.3545,56400.0
2014-01-27 12:00:00,33.58,33.58,33.53,33.56,110100.0,26.3545,26.3545,26.3152,26.3388,110100.0
2014-01-27 12:05:00,33.56,33.56,33.48,33.52,122300.0,26.3388,26.3388,26.276,26.3074,122300.0
2014-01-27 12:10:00,33.53,33.54,33.51,33.52,45600.0,26.3152,26.3231,26.2995,26.3074,45600.0
2014-01-27 12:15:00,33.53,33.53,33.46,33.46,105700.0,26.3152,26.3152,26.2603,26.2603,105700.0
2014-01-27 12:20:00,33.46,33.48,33.4,33.48,108000.0,26.2603,26.276,26.2132,26.276,108000.0
2014-01-27 12:25:00,33.48,33.53,33.48,33.5,51000.0,26.276,26.3152,26.276,26.2917,51000.0
2014-01-27 12:30:00,33.49,33.51,33.47,33.49,62100.0,26.2838,26.2995,26.2681,26.2838,62100.0
2014-01-27 12:35:00,33.48,33.54,33.45,33.54,80600.0,26.276,26.3231,26.2524,26.3231,80600.0
2014-01-27 12:40:00,33.53,33.6,33.53,33.57,103100.0,26.3152,26.3702,26.3152,26.3466,103100.0
2014-01-27 12:45:00,33.57,33.6,33.55,33.58,85900.0,26.3466,26.3702,26.3309,26.3545,85900.0
2014-01-27 12:50:00,33.57,33.59,33.55,33.55,26400.0,26.3466,26.3623,26.3309,26.3309,26400.0
2014-01-27 12:55:00,33.56,33.57,33.52,33.52,69000.0,26.3388,26.3466,26.3074,26.3074,69000.0
2014-01-27 13:00:00,33.51,33.56,33.5,33.55,40700.0,26.2995,26.3388,26.2917,26.3309,40700.0
2014-01-27 13:05:00,33.56,33.61,33.55,33.59,52200.0,26.3388,26.378,26.3309,26.3623,52200.0
2014-01-27 13:10:00,33.59,33.6,33.56,33.58,55700.0,26.3623,26.3702,26.3388,26.3545,55700.0
2014-01-27 13:15:00,33.59,33.65,33.58,33.64,37200.0,26.3623,26.4094,26.3545,26.4015,37200.0
2014-01-27 13:20:00,33.65,33.67,33.64,33.65,48700.0,26.4094,26.4251,26.4015,26.4094,48700.0
2014-01-27 13:25:00,33.65,33.67,33.64,33.66,53400.0,26.4094,26.4251,26.4015,26.4172,53400.0
2014-01-27 13:30:00,33.66,33.68,33.62,33.62,52500.0,26.4172,26.4329,26.3859,26.3859,52500.0
2014-01-27 13:35:00,33.62,33.62,33.61,33.62,57900.0,26.3859,26.3859,26.378,26.3859,57900.0
2014-01-27 13:40:00,33.61,33.69,33.59,33.69,88100.0,26.378,26.4408,26.3623,26.4408,88100.0
2014-01-27 13:45:00,33.68,33.73,33.66,33.71,63600.0,26.4329,26.4722,26.4172,26.4565,63600.0
2014-01-27 13:50:00,33.7,33.7,33.67,33.68,42700.0,26.4486,26.4486,26.4251,26.4329,42700.0
2014-01-27 13:55:00,33.68,33.7,33.65,33.66,59200.0,26.4329,26.4486,26.4094,26.4172,59200.0
2014-01-27 14:00:00,33.66,33.74,33.66,33.72,90300.0,26.4172,26.48,26.4172,26.4643,90300.0
2014-01-27 14:05:00,33.72,33.73,33.68,33.69,61200.0,26.4643,26.4722,26.4329,26.4408,61200.0
2014-01-27 14:10:00,33.69,33.72,33.68,33.72,18900.0,26.4408,26.4643,26.4329,26.4643,18900.0
2014-01-27 14:15:00,33.72,33.76,33.71,33.71,62500.0,26.4643,26.4957,26.4565,26.4565,62500.0
2014-01-27 14:20:00,33.72,33.75,33.71,33.73,27300.0,26.4643,26.4879,26.4565,26.4722,27300.0
2014-01-27 14:25:00,33.73,33.75,33.71,33.75,49900.0,26.4722,26.4879,26.4565,26.4879,49900.0
2014-01-27 14:30:00,33.75,33.78,33.74,33.78,43600.0,26.4879,26.5114,26.48,26.5114,43600.0
2014-01-27 14:35:00,33.78,33.81,33.78,33.81,33900.0,26.5114,26.535,26.5114,26.535,33900.0
2014-01-27 14:40:00,33.81,33.82,33.76,33.78,71300.0,26.535,26.5428,26.4957,26.5114,71300.0
2014-01-27 14:45:00,33.79,33.79,33.77,33.78,24300.0,26.5193,26.5193,26.5036,26.5114,24300.0
2014-01-27 14:50:00,33.79,33.83,33.77,33.82,82300.0,26.5193,26.5507,26.5036,26.5428,82300.0
2014-01-27 14:55:00,33.82,33.85,33.81,33.85,62800.0,26.5428,26.5664,26.535,26.5664,62800.0
2014-01-27 15:00:00,33.84,33.84,33.8,33.81,38400.0,26.5585,26.5585,26.5271,26.535,38400.0
2014-01-27 15:05:00,33.81,33.84,33.79,33.82,60600.0,26.535,26.5585,26.5193,26.5428,60600.0
2014-01-27 15:10:00,33.82,33.86,33.81,33.85,63400.0,26.5428,26.5742,26.535,26.5664,63400.0
2014-01-27 15:15:00,33.85,33.85,33.81,33.82,45800.0,26.5664,26.5664,26.535,26.5428,45800.0
2014-01-27 15:20:00,33.82,33.82,33.78,33.78,65400.0,26.5428,26.5428,26.5114,26.5114,65400.0
2014-01-27 15:25:00,33.78,33.79,33.75,33.77,63500.0,26.5114,26.5193,26.4879,26.5036,63500.0
2014-01-27 15:30:00,33.77,33.81,33.74,33.75,108200.0,26.5036,26.535,26.48,26.4879,108200.0
2014-01-27 15:35:00,33.75,33.8,33.72,33.8,108400.0,26.4879,26.5271,26.4643,26.5271,108400.0
2014-01-27 15:40:00,33.8,33.83,33.76,33.76,77700.0,26.5271,26.5507,26.4957,26.4957,77700.0
2014-01-27 15:45:00,33.76,33.78,33.74,33.76,133500.0,26.4957,26.5114,26.48,26.4957,133500.0
2014-01-27 15:50:00,33.76,33.76,33.65,33.66,501200.0,26.4957,26.4957,26.4094,26.4172,501200.0
2014-01-27 15:55:00,33.66,33.7,33.59,33.61,410300.0,26.4172,26.4486,26.3623,26.378,410300.0
2014-01-28 09:30:00,33.56,33.76,33.54,33.72,170000.0,26.3388,26.4957,26.3231,26.4643,170000.0
2014-01-28 09:35:00,33.72,33.74,33.67,33.73,166000.0,26.4643,26.48,26.4251,26.4722,166000.0
2014-01-28 09:40:00,33.74,33.83,33.74,33.83,93300.0,26.48,26.5507,26.48,26.5507,93300.0
2014-01-28 09:45:00,33.83,33.84,33.78,33.83,112000.0,26.5507,26.5585,26.5114,26.5507,112000.0
2014-01-28 09:50:00,33.83,33.84,33.77,33.83,100900.0,26.5507,26.5585,26.5036,26.5507,100900.0
2014-01-28 09:55:00,33.83,33.9,33.83,33.88,71700.0,26.5507,26.6056,26.5507,26.5899,71700.0
2014-01-28 10:00:00,33.88,33.98,33.88,33.94,78500.0,26.5899,26.6684,26.5899,26.637,78500.0
2014-01-28 10:05:00,33.94,33.96,33.9,33.91,50500.0,26.637,26.6527,26.6056,26.6135,50500.0
2014-01-28 10:10:00,33.91,33.91,33.83,33.84,74300.0,26.6135,26.6135,26.5507,26.5585,74300.0
2014-01-28 10:15:00,33.84,33.87,33.81,33.83,110200.0,26.5585,26.5821,26.535,26.5507,110200.0
2014-01-28 10:20:00,33.84,33.86,33.83,33.85,71300.0,26.5585,26.5742,26.5507,26.5664,71300.0
2014-01-28 10:25:00,33.85,33.85,33.76,33.8,63800.0,26.5664,26.5664,26.4957,26.5271,63800.0
2014-01-28 10:30:00,33.79,33.8,33.76,33.76,56000.0,26.5193,26.5271,26.4957,26.4957,56000.0
2014-01-28 10:35:00,33.76,33.79,33.76,33.79,50900.0,26.4957,26.5193,26.4957,26.5193,50900.0
2014-01-28 10:40:00,33.79,33.8,33.76,33.77,70200.0,26.5193,26.5271,26.4957,26.5036,70200.0
2014-01-28 10:45:00,33.78,33.79,33.77,33.78,59300.0,26.5114,26.5193,26.5036,26.5114,59300.0
2014-01-28 10:50:00,33.78,33.78,33.73,33.73,76800.0,26.5114,26.5114,26.4722,26.4722,76800.0
2014-01-28 10:55:00,33.74,33.77,33.73,33.74,63400.0,26.48,26.5036,26.4722,26.48,63400.0
2014-01-28 11:00:00,33.74,33.76,33.72,33.74,96900.0,26.48,26.4957,26.4643,26.48,96900.0
2014-01-28 11:05:00,33.74,33.75,33.72,33.72,36000.0,26.48,26.4879,26.4643,26.4643,36000.0
2014-01-28 11:10:00,33.72,33.77,33.7,33.77,93600.0,26.4643,26.5036,26.4486,26.5036,93600.0
2014-01-28 11:15:00,33.76,33.77,33.73,33.76,123700.0,26.4957,26.5036,26.4722,26.4957,123700.0
2014-01-28 11:20:00,33.75,33.77,33.71,33.71,179400.0,26.4879,26.5036,26.4565,26.4565,179400.0
2014-01-28 11:25:00,33.71,33.74,33.71,33.71,77400.0,26.4565,26.48,26.4565,26.4565,77400.0
2014-01-28 11:30:00,33.72,33.73,33.7,33.71,34400.0,26.4643,26.4722,26.4486,26.4565,34400.0
2014-01-28 11:35:00,33.71,33.71,33.63,33.66,84500.0,26.4565,26.4565,26.3937,26.4172,84500.0
2014-01-28 11:40:00,33.66,33.68,33.65,33.67,69600.0,26.4172,26.4329,26.4094,26.4251,69600.0
2014-01-28 11:45:00,33.67,33.67,33.61,33.61,70600.0,26.4251,26.4251,26.378,26.378,70600.0
2014-01-28 11:50:00,33.61,33.65,33.61,33.63,79100.0,26.378,26.4094,26.378,26.3937,79100.0
2014-01-28 11:55:00,33.63,33.63,33.61,33.62,77100.0,26.3937,26.3937,26.378,26.3859,77100.0
2014-01-28 12:00:00,33.62,33.72,33.62,33.72,60300.0,26.3859,26.4643,26.3859,26.4643,60300.0
2014-01-28 12:05:00,33.73,33.78,33.73,33.78,51300.0,26.4722,26.5114,26.4722,26.5114,51300.0
2014-01-28 12:10:00,33.78,33.82,33.78,33.82,48300.0,26.5114,26.5428,26.5114,26.5428,48300.0
2014-01-28 12:15:00,33.82,33.86,33.82,33.86,45100.0,26.5428,26.5742,26.5428,26.5742,45100.0
2014-01-28 12:20:00,33.86,33.87,33.84,33.86,32100.0,26.5742,26.5821,26.5585,26.5742,32100.0
2014-01-28 12:25:00,33.87,33.88,33.86,33.88,18800.0,26.5821,26.5899,26.5742,26.5899,18800.0
2014-01-28 12:30:00,33.88,33.93,33.87,33.92,86600.0,26.5899,26.6291,26.5821,26.6213,86600.0
2014-01-28 12:35:00,33.92,33.94,33.89,33.89,44500.0,26.6213,26.637,26.5978,26.5978,44500.0
2014-01-28 12:40:00,33.9,33.9,33.87,33.88,22000.0,26.6056,26.6056,26.5821,26.5899,22000.0
2014-01-28 12:45:00,33.87,33.88,33.81,33.81,29800.0,26.5821,26.5899,26.535,26.535,29800.0
2014-01-28 12:50:00,33.8,33.81,33.75,33.76,37000.0,26.5271,26.535,26.4879,26.4957,37000.0
2014-01-28 12:55:00,33.76,33.78,33.75,33.78,39700.0,26.4957,26.5114,26.4879,26.5114,39700.0
2014-01-28 13:00:00,33.78,33.78,33.76,33.77,21700.0,26.5114,26.5114,26.4957,26.5036,21700.0
2014-01-28 13:05:00,33.77,33.77,33.69,33.7,95800.0,26.5036,26.5036,26.4408,26.4486,95800.0
2014-01-28 13:10:00,33.71,33.78,33.7,33.78,22400.0,26.4565,26.5114,26.4486,26.5114,22400.0
2014-01-28 13:15:00,33.78,33.78,33.74,33.76,52000.0,26.5114,26.5114,26.48,26.4957,52000.0
2014-01-28 13:20:00,33.76,33.77,33.74,33.74,31700.0,26.4957,26.5036,26.48,26.48,31700.0
2014-01-28 13:25:00,33.74,33.75,33.73,33.73,35700.0,26.48,26.4879,26.4722,26.4722,35700.0
2014-01-28 13:30:00,33.73,33.74,33.7,33.71,38800.0,26.4722,26.48,26.4486,26.4565,38800.0
2014-01-28 13:35:00,33.71,33.72,33.67,33.69,57400.0,26.4565,26.4643,26.4251,26.4408,57400.0
2014-01-28 13:40:00,33.69,33.75,33.69,33.72,65100.0,26.4408,26.4879,26.4408,26.4643,65100.0
2014-01-28 13:45:00,33.73,33.76,33.73,33.74,39800.0,26.4722,26.4957,26.4722,26.48,39800.0
2014-01-28 13:50:00,33.74,33.77,33.73,33.76,38800.0,26.48,26.5036,26.4722,26.4957,38800.0
2014-01-28 13:55:00,33.76,33.77,33.74,33.75,50100.0,26.4957,26.5036,26.48,26.4879,50100.0
2014-01-28 14:00:00,33.75,33.75,33.72,33.73,60400.0,26.4879,26.4879,26.4643,26.4722,60400.0
2014-01-28 14:05:00,33.73,33.78,33.73,33.76,41400.0,26.4722,26.5114,26.4722,26.4957,41400.0
2014-01-28 14:10:00,33.76,33.77,33.74,33.77,28300.0,26.4957,26.5036,26.48,26.5036,28300.0
2014-01-28 14:15:00,33.77,33.78,33.76,33.77,28300.0,26.5036,26.5114,26.4957,26.5036,28300.0
2014-01-28 14:20:00,33.76,33.79,33.75,33.78,41800.0,26.4957,26.5193,26.4879,26.5114,41800.0
2014-01-28 14:25:00,33.79,33.79,33.73,33.74,31400.0,26.5193,26.5193,26.4722,26.48,31400.0
2014-01-28 14:30:00,33.75,33.75,33.72,33.73,41000.0,26.4879,26.4879,26.4643,26.4722,41000.0
2014-01-28 14:35:00,33.73,33.77,33.73,33.77,63800.0,26.4722,26.5036,26.4722,26.5036,63800.0
2014-01-28 14:40:00,33.77,33.78,33.72,33.73,153900.0,26.5036,26.5114,26.4643,26.4722,153900.0
2014-01-28 14:45:00,33.73,33.73,33.69,33.7,124800.0,26.4722,26.4722,26.4408,26.4486,124800.0
2014-01-28 14:50:00,33.69,33.73,33.69,33.72,58000.0,26.4408,26.4722,26.4408,26.4643,58000.0
2014-01-28 14:55:00,33.71,33.71,33.68,33.69,184800.0,26.4565,26.4565,26.4329,26.4408,184800.0
2014-01-28 15:00:00,33.69,33.7,33.68,33.69,106600.0,26.4408,26.4486,26.4329,26.4408,106600.0
2014-01-28 15:05:00,33.69,33.73,33.68,33.73,40800.0,26.4408,26.4722,26.4329,26.4722,40800.0
2014-01-28 15:10:00,33.73,33.73,33.69,33.7,72000.0,26.4722,26.4722,26.4408,26.4486,72000.0
2014-01-28 15:15:00,33.7,33.72,33.7,33.7,40600.0,26.4486,26.4643,26.4486,26.4486,40600.0
2014-01-28 15:20:00,33.7,33.72,33.7,33.7,87900.0,26.4486,26.4643,26.4486,26.4486,87900.0
2014-01-28 15:25:00,33.7,33.72,33.7,33.72,272200.0,26.4486,26.4643,26.4486,26.4643,272200.0
2014-01-28 15:30:00,33.72,33.76,33.71,33.76,132400.0,26.4643,26.4957,26.4565,26.4957,132400.0
2014-01-28 15:35:00,33.76,33.76,33.75,33.75,94100.0,26.4957,26.4957,26.4879,26.4879,94100.0
2014-01-28 15:40:00,33.75,33.76,33.74,33.75,140100.0,26.4879,26.4957,26.48,26.4879,140100.0
2014-01-28 15:45:00,33.75,33.79,33.74,33.75,153300.0,26.4879,26.5193,26.48,26.4879,153300.0
2014-01-28 15:50:00,33.75,33.76,33.69,33.7,365700.0,26.4879,26.4957,26.4408,26.4486,365700.0
2014-01-28 15:55:00,33.7,33.76,33.69,33.73,520600.0,26.4486,26.4957,26.4408,26.4722,520600.0
2014-01-29 09:30:00,33.32,33.52,33.14,33.21,391300.0,26.1504,26.3074,26.0091,26.0641,391300.0
2014-01-29 09:35:00,33.21,33.26,33.07,33.12,230600.0,26.0641,26.1033,25.9542,25.9934,230600.0
2014-01-29 09:40:00,33.12,33.22,33.11,33.17,188300.0,25.9934,26.0719,25.9856,26.0327,188300.0
2014-01-29 09:45:00,33.17,33.18,32.94,32.98,338300.0,26.0327,26.0405,25.8522,25.8836,338300.0
2014-01-29 09:50:00,32.98,33.0,32.9,32.98,295100.0,25.8836,25.8993,25.8208,25.8836,295100.0
2014-01-29 09:55:00,32.99,33.04,32.95,33.04,498500.0,25.8914,25.9307,25.86,25.9307,498500.0
2014-01-29 10:00:00,33.05,33.26,33.03,33.2,210800.0,25.9385,26.1033,25.9228,26.0562,210800.0
2014-01-29 10:05:00,33.21,33.28,33.21,33.21,120200.0,26.0641,26.119,26.0641,26.0641,120200.0
2014-01-29 10:10:00,33.22,33.23,33.13,33.16,123000.0,26.0719,26.0798,26.0013,26.0248,123000.0
2014-01-29 10:15:00,33.16,33.22,33.15,33.22,78000.0,26.0248,26.0719,26.017,26.0719,78000.0
2014-01-29 10:20:00,33.22,33.23,33.14,33.23,98900.0,26.0719,26.0798,26.0091,26.0798,98900.0
2014-01-29 10:25:00,33.22,33.23,33.17,33.19,115600.0,26.0719,26.0798,26.0327,26.0484,115600.0
2014-01-29 10:30:00,33.19,33.28,33.18,33.25,92200.0,26.0484,26.119,26.0405,26.0955,92200.0
2014-01-29 10:35:00,33.24,33.25,33.18,33.25,205700.0,26.0876,26.0955,26.0405,26.0955,205700.0
2014-01-29 10:40:00,33.25,33.31,33.22,33.31,66600.0,26.0955,26.1426,26.0719,26.1426,66600.0
2014-01-29 10:45:00,33.31,33.33,33.3,33.33,160800.0,26.1426,26.1583,26.1347,26.1583,160800.0
2014-01-29 10:50:00,33.33,33.33,33.21,33.22,164000.0,26.1583,26.1583,26.0641,26.0719,164000.0
2014-01-29 10:55:00,33.22,33.23,33.15,33.15,84500.0,26.0719,26.0798,26.017,26.017,84500.0
2014-01-29 11:00:00,33.16,33.2,33.15,33.19,231200.0,26.0248,26.0562,26.017,26.0484,231200.0
2014-01-29 11:05:00,33.18,33.2,33.12,33.14,116200.0,26.0405,26.0562,25.9934,26.0091,116200.0
2014-01-29 11:10:00,33.15,33.15,33.1,33.12,56200.0,26.017,26.017,25.9777,25.9934,56200.0
2014-01-29 11:15:00,33.12,33.17,33.12,33.16,143200.0,25.9934,26.0327,25.9934,26.0248,143200.0
2014-01-29 11:20:00,33.16,33.2,33.13,33.2,162200.0,26.0248,26.0562,26.0013,26.0562,162200.0
2014-01-29 11:25:00,33.2,33.25,33.19,33.22,100200.0,26.0562,26.0955,26.0484,26.0719,100200.0
2014-01-29 11:30:00,33.22,33.23,33.17,33.17,118200.0,26.0719,26.0798,26.0327,26.0327,118200.0
2014-01-29 11:35:00,33.17,33.22,33.16,33.18,147600.0,26.0327,26.0719,26.0248,26.0405,147600.0
2014-01-29 11:40:00,33.17,33.22,33.16,33.19,111200.0,26.0327,26.0719,26.0248,26.0484,111200.0
2014-01-29 11:45:00,33.2,33.22,33.17,33.19,89600.0,26.0562,26.0719,26.0327,26.0484,89600.0
2014-01-29 11:50:00,33.2,33.2,33.14,33.18,118400.0,26.0562,26.0562,26.0091,26.0405,118400.0
2014-01-29 11:55:00,33.18,33.18,33.14,33.16,81700.0,26.0405,26.0405,26.0091,26.0248,81700.0
2014-01-29 12:00:00,33.16,33.19,33.14,33.17,66100.0,26.0248,26.0484,26.0091,26.0327,66100.0
2014-01-29 12:05:00,33.18,33.18,33.11,33.11,111900.0,26.0405,26.0405,25.9856,25.9856,111900.0
2014-01-29 12:10:00,33.12,33.12,33.07,33.08,88100.0,25.9934,25.9934,25.9542,25.962,88100.0
2014-01-29 12:15:00,33.09,33.12,33.08,33.11,82900.0,25.9699,25.9934,25.962,25.9856,82900.0
2014-01-29 12:20:00,33.11,33.14,33.1,33.12,45200.0,25.9856,26.0091,25.9777,25.9934,45200.0
2014-01-29 12:25:00,33.11,33.12,33.08,33.08,89100.0,25.9856,25.9934,25.962,25.962,89100.0
2014-01-29 12:30:00,33.08,33.11,33.05,33.05,72300.0,25.962,25.9856,25.9385,25.9385,72300.0
2014-01-29 12:35:00,33.06,33.06,33.0,33.05,130800.0,25.9464,25.9464,25.8993,25.9385,130800.0
2014-01-29 12:40:00,33.05,33.1,33.05,33.1,63700.0,25.9385,25.9777,25.9385,25.9777,63700.0
2014-01-29 12:45:00,33.1,33.11,33.08,33.1,39500.0,25.9777,25.9856,25.962,25.9777,39500.0
2014-01-29 12:50:00,33.1,33.11,33.08,33.09,36300.0,25.9777,25.9856,25.962,25.9699,36300.0
2014-01-29 12:55:00,33.09,33.1,33.08,33.08,29000.0,25.9699,25.9777,25.962,25.962,29000.0
2014-01-29 13:00:00,33.08,33.11,33.07,33.11,62800.0,25.962,25.9856,25.9542,25.9856,62800.0
2014-01-29 13:05:00,33.11,33.12,33.09,33.11,56700.0,25.9856,25.9934,25.9699,25.9856,56700.0
2014-01-29 13:10:00,33.12,33.12,33.05,33.11,60200.0,25.9934,25.9934,25.9385,25.9856,60200.0
2014-01-29 13:15:00,33.11,33.11,33.07,33.08,50100.0,25.9856,25.9856,25.9542,25.962,50100.0
2014-01-29 13:20:00,33.07,33.12,33.07,33.1,39400.0,25.9542,25.9934,25.9542,25.9777,39400.0
2014-01-29 13:25:00,33.1,33.1,33.05,33.05,75400.0,25.9777,25.9777,25.9385,25.9385,75400.0
2014-01-29 13:30:00,33.05,33.08,33.05,33.07,79400.0,25.9385,25.962,25.9385,25.9542,79400.0
2014-01-29 13:35:00,33.07,33.08,33.03,33.03,60700.0,25.9542,25.962,25.9228,25.9228,60700.0
2014-01-29 13:40:00,33.03,33.06,33.02,33.03,92800.0,25.9228,25.9464,25.915,25.9228,92800.0
2014-01-29 13:45:00,33.03,33.06,33.02,33.05,56500.0,25.9228,25.9464,25.915,25.9385,56500.0
2014-01-29 13:50:00,33.05,33.06,33.04,33.05,55500.0,25.9385,25.9464,25.9307,25.9385,55500.0
2014-01-29 13:55:00,33.05,33.05,33.01,33.04,77700.0,25.9385,25.9385,25.9071,25.9307,77700.0
2014-01-29 14:00:00,33.04,33.11,32.93,33.0,501400.0,25.9307,25.9856,25.8443,25.8993,501400.0
2014-01-29 14:05:00,32.99,33.14,32.91,33.11,401100.0,25.8914,26.0091,25.8286,25.9856,401100.0
2014-01-29 14:10:00,33.11,33.13,33.0,33.1,176000.0,25.9856,26.0013,25.8993,25.9777,176000.0
2014-01-29 14:15:00,33.1,33.1,33.0,33.03,175600.0,25.9777,25.9777,25.8993,25.9228,175600.0
2014-01-29 14:20:00,33.04,33.08,33.01,33.07,127200.0,25.9307,25.962,25.9071,25.9542,127200.0
2014-01-29 14:25:00,33.07,33.13,33.05,33.08,228900.0,25.9542,26.0013,25.9385,25.962,228900.0
2014-01-29 14:30:00,33.08,33.14,33.05,33.11,194900.0,25.962,26.0091,25.9385,25.9856,194900.0
2014-01-29 14:35:00,33.11,33.12,33.0,33.04,233900.0,25.9856,25.9934,25.8993,25.9307,233900.0
2014-01-29 14:40:00,33.04,33.06,33.01,33.02,225200.0,25.9307,25.9464,25.9071,25.915,225200.0
2014-01-29 14:45:00,33.02,33.02,32.97,32.98,262400.0,25.915,25.915,25.8757,25.8836,262400.0
2014-01-29 14:50:00,32.99,33.05,32.99,33.0,316500.0,25.8914,25.9385,25.8914,25.8993,316500.0
2014-01-29 14:55:00,33.0,33.04,32.99,33.01,183500.0,25.8993,25.9307,25.8914,25.9071,183500.0
2014-01-29 15:00:00,33.01,33.07,33.0,33.05,207500.0,25.9071,25.9542,25.8993,25.9385,207500.0
2014-01-29 15:05:00,33.06,33.08,33.02,33.05,120400.0,25.9464,25.962,25.915,25.9385,120400.0
2014-01-29 15:10:00,33.06,33.07,33.0,33.02,190300.0,25.9464,25.9542,25.8993,25.915,190300.0
2014-01-29 15:15:00,33.01,33.06,33.0,33.0,214500.0,25.9071,25.9464,25.8993,25.8993,214500.0
2014-01-29 15:20:00,33.0,33.05,33.0,33.02,291900.0,25.8993,25.9385,25.8993,25.915,291900.0
2014-01-29 15:25:00,33.02,33.02,32.97,32.98,286800.0,25.915,25.915,25.8757,25.8836,286800.0
2014-01-29 15:30:00,32.99,33.01,32.94,32.96,280900.0,25.8914,25.9071,25.8522,25.8679,280900.0
2014-01-29 15:35:00,32.96,32.99,32.91,32.99,270800.0,25.8679,25.8914,25.8286,25.8914,270800.0
2014-01-29 15:40:00,32.98,33.0,32.95,32.98,210900.0,25.8836,25.8993,25.86,25.8836,210900.0
2014-01-29 15:45:00,32.98,33.0,32.92,32.94,753600.0,25.8836,25.8993,25.8365,25.8522,753600.0
2014-01-29 15:50:00,32.95,33.0,32.91,32.99,382100.0,25.86,25.8993,25.8286,25.8914,382100.0
2014-01-29 15:55:00,32.99,33.02,32.98,32.99,518100.0,25.8914,25.915,25.8836,25.8914,518100.0
2014-01-30 09:30:00,33.07,33.12,32.98,33.04,250000.0,25.9542,25.9934,25.8836,25.9307,250000.0
2014-01-30 09:35:00,33.03,33.07,32.95,33.0,279700.0,25.9228,25.9542,25.86,25.8993,279700.0
2014-01-30 09:40:00,33.01,33.04,32.97,33.04,111600.0,25.9071,25.9307,25.8757,25.9307,111600.0
2014-01-30 09:45:00,33.04,33.06,32.99,33.01,147300.0,25.9307,25.9464,25.8914,25.9071,147300.0
2014-01-30 09:50:00,33.01,33.09,33.0,33.08,122400.0,25.9071,25.9699,25.8993,25.962,122400.0
2014-01-30 09:55:00,33.08,33.1,33.06,33.08,84800.0,25.962,25.9777,25.9464,25.962,84800.0
2014-01-30 10:00:00,33.08,33.1,33.07,33.1,143400.0,25.962,25.9777,25.9542,25.9777,143400.0
2014-01-30 10:05:00,33.09,33.1,33.04,33.04,79300.0,25.9699,25.9777,25.9307,25.9307,79300.0
2014-01-30 10:10:00,33.04,33.07,33.02,33.04,64600.0,25.9307,25.9542,25.915,25.9307,64600.0
2014-01-30 10:15:00,33.04,33.08,33.01,33.07,71100.0,25.9307,25.962,25.9071,25.9542,71100.0
2014-01-30 10:20:00,33.07,33.09,33.04,33.07,88700.0,25.9542,25.9699,25.9307,25.9542,88700.0
2014-01-30 10:25:00,33.08,33.13,33.08,33.09,117000.0,25.962,26.0013,25.962,25.9699,117000.0
2014-01-30 10:30:00,33.1,33.14,33.1,33.12,52800.0,25.9777,26.0091,25.9777,25.9934,52800.0
2014-01-30 10:35:00,33.12,33.18,33.12,33.12,75500.0,25.9934,26.0405,25.9934,25.9934,75500.0
2014-01-30 10:40:00,33.13,33.16,33.12,33.16,73100.0,26.0013,26.0248,25.9934,26.0248,73100.0
2014-01-30 10:45:00,33.16,33.16,33.12,33.12,74600.0,26.0248,26.0248,25.9934,25.9934,74600.0
2014-01-30 10:50:00,33.13,33.2,33.12,33.18,47600.0,26.0013,26.0562,25.9934,26.0405,47600.0
2014-01-30 10:55:00,33.19,33.22,33.18,33.2,57400.0,26.0484,26.0719,26.0405,26.0562,57400.0
2014-01-30 11:00:00,33.2,33.21,33.18,33.19,51100.0,26.0562,26.0641,26.0405,26.0484,51100.0
2014-01-30 11:05:00,33.19,33.19,33.12,33.12,61300.0,26.0484,26.0484,25.9934,25.9934,61300.0
2014-01-30 11:10:00,33.13,33.18,33.11,33.17,71400.0,26.0013,26.0405,25.9856,26.0327,71400.0
2014-01-30 11:15:00,33.17,33.21,33.15,33.15,65800.0,26.0327,26.0641,26.017,26.017,65800.0
2014-01-30 11:20:00,33.16,33.21,33.15,33.18,78800.0,26.0248,26.0641,26.017,26.0405,78800.0
2014-01-30 11:25:00,33.18,33.2,33.18,33.2,25700.0,26.0405,26.0562,26.0405,26.0562,25700.0
2014-01-30 11:30:00,33.2,33.23,33.2,33.22,54100.0,26.0562,26.0798,26.0562,26.0719,54100.0
2014-01-30 11:35:00,33.21,33.22,33.18,33.18,44000.0,26.0641,26.0719,26.0405,26.0405,44000.0
2014-01-30 11:40:00,33.18,33.22,33.17,33.17,66400.0,26.0405,26.0719,26.0327,26.0327,66400.0
2014-01-30 11:45:00,33.17,33.19,33.15,33.15,57000.0,26.0327,26.0484,26.017,26.017,57000.0
2014-01-30 11:50:00,33.15,33.23,33.15,33.23,55100.0,26.017,26.0798,26.017,26.0798,55100.0
2014-01-30 11:55:00,33.23,33.27,33.2,33.21,61900.0,26.0798,26.1112,26.0562,26.0641,61900.0
2014-01-30 12:00:00,33.22,33.22,33.2,33.21,43700.0,26.0719,26.0719,26.0562,26.0641,43700.0
2014-01-30 12:05:00,33.21,33.25,33.21,33.24,68300.0,26.0641,26.0955,26.0641,26.0876,68300.0
2014-01-30 12:10:00,33.22,33.24,33.14,33.15,201000.0,26.0719,26.0876,26.0091,26.017,201000.0
2014-01-30 12:15:00,33.15,33.19,33.14,33.17,73400.0,26.017,26.0484,26.0091,26.0327,73400.0
2014-01-30 12:20:00,33.18,33.18,33.16,33.18,41100.0,26.0405,26.0405,26.0248,26.0405,41100.0
2014-01-30 12:25:00,33.17,33.18,33.14,33.14,29400.0,26.0327,26.0405,26.0091,26.0091,29400.0
2014-01-30 12:30:00,33.14,33.15,33.14,33.14,26400.0,26.0091,26.017,26.0091,26.0091,26400.0
2014-01-30 12:35:00,33.14,33.15,33.14,33.15,69500.0,26.0091,26.017,26.0091,26.017,69500.0
2014-01-30 12:40:00,33.15,33.16,33.13,33.13,112400.0,26.017,26.0248,26.0013,26.0013,112400.0
2014-01-30 12:45:00,33.13,33.14,33.13,33.13,43300.0,26.0013,26.0091,26.0013,26.0013,43300.0
2014-01-30 12:50:00,33.14,33.15,33.13,33.14,54000.0,26.0091,26.017,26.0013,26.0091,54000.0
2014-01-30 12:55:00,33.14,33.15,33.13,33.15,33900.0,26.0091,26.017,26.0013,26.017,33900.0
2014-01-30 13:00:00,33.15,33.16,33.14,33.16,28100.0,26.017,26.0248,26.0091,26.0248,28100.0
2014-01-30 13:05:00,33.16,33.19,33.16,33.19,37300.0,26.0248,26.0484,26.0248,26.0484,37300.0
2014-01-30 13:10:00,33.19,33.2,33.18,33.18,33700.0,26.0484,26.0562,26.0405,26.0405,33700.0
2014-01-30 13:15:00,33.18,33.18,33.17,33.17,14700.0,26.0405,26.0405,26.0327,26.0327,14700.0
2014-01-30 13:20:00,33.17,33.18,33.16,33.16,25400.0,26.0327,26.0405,26.0248,26.0248,25400.0
2014-01-30 13:25:00,33.16,33.17,33.14,33.15,66400.0,26.0248,26.0327,26.0091,26.017,66400.0
2014-01-30 13:30:00,33.15,33.16,33.12,33.13,99200.0,26.017,26.0248,25.9934,26.0013,99200.0
2014-01-30 13:35:00,33.13,33.13,33.08,33.09,57300.0,26.0013,26.0013,25.962,25.9699,57300.0
2014-01-30 13:40:00,33.09,33.09,33.04,33.04,51300.0,25.9699,25.9699,25.9307,25.9307,51300.0
2014-01-30 13:45:00,33.04,33.05,33.03,33.05,50900.0,25.9307,25.9385,25.9228,25.9385,50900.0
2014-01-30 13:50:00,33.04,33.05,33.01,33.01,57800.0,25.9307,25.9385,25.9071,25.9071,57800.0
2014-01-30 13:55:00,33.01,33.02,32.99,33.01,69900.0,25.9071,25.915,25.8914,25.9071,69900.0
2014-01-30 14:00:00,33.01,33.01,32.98,32.98,79300.0,25.9071,25.9071,25.8836,25.8836,79300.0
2014-01-30 14:05:00,32.98,32.99,32.95,32.97,62400.0,25.8836,25.8914,25.86,25.8757,62400.0
2014-01-30 14:10:00,32.97,32.97,32.94,32.94,87300.0,25.8757,25.8757,25.8522,25.8522,87300.0
2014-01-30 14:15:00,32.95,32.98,32.94,32.97,66600.0,25.86,25.8836,25.8522,25.8757,66600.0
2014-01-30 14:20:00,32.98,32.98,32.97,32.98,50500.0,25.8836,25.8836,25.8757,25.8836,50500.0
2014-01-30 14:25:00,32.98,32.98,32.97,32.98,45200.0,25.8836,25.8836,25.8757,25.8836,45200.0
2014-01-30 14:30:00,32.98,33.01,32.97,33.01,137100.0,25.8836,25.9071,25.8757,25.9071,137100.0
2014-01-30 14:35:00,33.01,33.01,32.98,32.99,88000.0,25.9071,25.9071,25.8836,25.8914,88000.0
2014-01-30 14:40:00,33.0,33.01,32.97,32.97,80000.0,25.8993,25.9071,25.8757,25.8757,80000.0
2014-01-30 14:45:00,32.97,32.98,32.91,32.91,97100.0,25.8757,25.8836,25.8286,25.8286,97100.0
2014-01-30 14:50:00,32.92,32.97,32.91,32.97,73200.0,25.8365,25.8757,25.8286,25.8757,73200.0
2014-01-30 14:55:00,32.97,32.97,32.95,32.97,137000.0,25.8757,25.8757,25.86,25.8757,137000.0
2014-01-30 15:00:00,32.96,32.99,32.96,32.99,132100.0,25.8679,25.8914,25.8679,25.8914,132100.0
2014-01-30 15:05:00,32.98,33.0,32.98,32.98,82800.0,25.8836,25.8993,25.8836,25.8836,82800.0
2014-01-30 15:10:00,32.98,33.0,32.98,33.0,75800.0,25.8836,25.8993,25.8836,25.8993,75800.0
2014-01-30 15:15:00,32.99,33.0,32.99,33.0,79800.0,25.8914,25.8993,25.8914,25.8993,79800.0
2014-01-30 15:20:00,33.0,33.01,32.98,33.0,129000.0,25.8993,25.9071,25.8836,25.8993,129000.0
2014-01-30 15:25:00,33.01,33.01,32.99,33.0,135400.0,25.9071,25.9071,25.8914,25.8993,135400.0
2014-01-30 15:30:00,33.0,33.01,32.97,32.97,175200.0,25.8993,25.9071,25.8757,25.8757,175200.0
2014-01-30 15:35:00,32.97,33.01,32.97,33.01,216400.0,25.8757,25.9071,25.8757,25.9071,216400.0
2014-01-30 15:40:00,33.01,33.02,33.0,33.01,191000.0,25.9071,25.915,25.8993,25.9071,191000.0
2014-01-30 15:45:00,33.02,33.02,32.99,33.0,285200.0,25.915,25.915,25.8914,25.8993,285200.0
2014-01-30 15:50:00,33.0,33.01,32.96,32.98,426400.0,25.8993,25.9071,25.8679,25.8836,426400.0
2014-01-30 15:55:00,32.98,32.99,32.92,32.93,405600.0,25.8836,25.8914,25.8365,25.8443,405600.0
2014-01-31 09:30:00,32.31,32.48,32.28,32.41,680100.0,25.3577,25.4912,25.3342,25.4362,680100.0
2014-01-31 09:35:00,32.42,32.61,32.41,32.57,278400.0,25.4441,25.5932,25.4362,25.5618,278400.0
2014-01-31 09:40:00,32.57,32.58,32.44,32.52,143600.0,25.5618,25.5696,25.4598,25.5225,143600.0
2014-01-31 09:45:00,32.53,32.6,32.49,32.58,204800.0,25.5304,25.5853,25.499,25.5696,204800.0
2014-01-31 09:50:00,32.59,32.62,32.52,32.53,155400.0,25.5775,25.601,25.5225,25.5304,155400.0
2014-01-31 09:55:00,32.55,32.57,32.52,32.54,156800.0,25.5461,25.5618,25.5225,25.5382,156800.0
2014-01-31 10:00:00,32.54,32.68,32.52,32.65,235100.0,25.5382,25.6481,25.5225,25.6246,235100.0
2014-01-31 10:05:00,32.66,32.75,32.66,32.73,116200.0,25.6324,25.7031,25.6324,25.6874,116200.0
2014-01-31 10:10:00,32.73,32.73,32.7,32.71,227900.0,25.6874,25.6874,25.6638,25.6717,227900.0
2014-01-31 10:15:00,32.71,32.77,32.71,32.72,147500.0,25.6717,25.7188,25.6717,25.6795,147500.0
2014-01-31 10:20:00,32.72,32.74,32.71,32.73,164500.0,25.6795,25.6952,25.6717,25.6874,164500.0
2014-01-31 10:25:00,32.72,32.75,32.62,32.63,163800.0,25.6795,25.7031,25.601,25.6089,163800.0
2014-01-31 10:30:00,32.64,32.71,32.61,32.67,280500.0,25.6167,25.6717,25.5932,25.6403,280500.0
2014-01-31 10:35:00,32.67,32.68,32.63,32.68,93900.0,25.6403,25.6481,25.6089,25.6481,93900.0
2014-01-31 10:40:00,32.68,32.73,32.67,32.72,160900.0,25.6481,25.6874,25.6403,25.6795,160900.0
2014-01-31 10:45:00,32.72,32.8,32.69,32.79,107400.0,25.6795,25.7423,25.656,25.7344,107400.0
2014-01-31 10:50:00,32.79,32.85,32.78,32.8,137900.0,25.7344,25.7815,25.7266,25.7423,137900.0
2014-01-31 10:55:00,32.8,32.81,32.76,32.76,89100.0,25.7423,25.7501,25.7109,25.7109,89100.0
2014-01-31 11:00:00,32.76,32.84,32.74,32.84,82200.0,25.7109,25.7737,25.6952,25.7737,82200.0
2014-01-31 11:05:00,32.84,32.86,32.81,32.83,97400.0,25.7737,25.7894,25.7501,25.7658,97400.0
2014-01-31 11:10:00,32.83,32.83,32.77,32.79,56800.0,25.7658,25.7658,25.7188,25.7344,56800.0
2014-01-31 11:15:00,32.8,32.86,32.79,32.82,92700.0,25.7423,25.7894,25.7344,25.758,92700.0
2014-01-31 11:20:00,32.82,32.89,32.82,32.89,74500.0,25.758,25.8129,25.758,25.8129,74500.0
2014-01-31 11:25:00,32.89,32.95,32.86,32.94,126700.0,25.8129,25.86,25.7894,25.8522,126700.0
2014-01-31 11:30:00,32.95,32.95,32.88,32.91,77600.0,25.86,25.86,25.8051,25.8286,77600.0
2014-01-31 11:35:00,32.91,32.92,32.86,32.88,67500.0,25.8286,25.8365,25.7894,25.8051,67500.0
2014-01-31 11:40:00,32.88,32.92,32.88,32.89,69300.0,25.8051,25.8365,25.8051,25.8129,69300.0
2014-01-31 11:45:00,32.9,32.94,32.89,32.94,53700.0,25.8208,25.8522,25.8129,25.8522,53700.0
2014-01-31 11:50:00,32.94,32.96,32.93,32.95,119800.0,25.8522,25.8679,25.8443,25.86,119800.0
2014-01-31 11:55:00,32.95,33.04,32.94,33.04,79100.0,25.86,25.9307,25.8522,25.9307,79100.0
2014-01-31 12:00:00,33.04,33.05,32.99,33.02,102500.0,25.9307,25.9385,25.8914,25.915,102500.0
2014-01-31 12:05:00,33.02,33.03,33.0,33.01,47200.0,25.915,25.9228,25.8993,25.9071,47200.0
2014-01-31 12:10:00,33.02,33.02,32.99,33.0,69200.0,25.915,25.915,25.8914,25.8993,69200.0
2014-01-31 12:15:00,33.0,33.03,32.99,33.0,71700.0,25.8993,25.9228,25.8914,25.8993,71700.0
2014-01-31 12:20:00,33.0,33.01,32.98,33.0,74500.0,25.8993,25.9071,25.8836,25.8993,74500.0
2014-01-31 12:25:00,33.0,33.02,32.97,33.01,116700.0,25.8993,25.915,25.8757,25.9071,116700.0
2014-01-31 12:30:00,33.01,33.02,32.93,32.94,63500.0,25.9071,25.915,25.8443,25.8522,63500.0
2014-01-31 12:35:00,32.94,32.96,32.92,32.95,55400.0,25.8522,25.8679,25.8365,25.86,55400.0
2014-01-31 12:40:00,32.95,32.95,32.91,32.95,57700.0,25.86,25.86,25.8286,25.86,57700.0
2014-01-31 12:45:00,32.95,33.0,32.94,32.98,44200.0,25.86,25.8993,25.8522,25.8836,44200.0
2014-01-31 12:50:00,32.98,32.99,32.95,32.95,24200.0,25.8836,25.8914,25.86,25.86,24200.0
2014-01-31 12:55:00,32.95,32.99,32.94,32.96,60800.0,25.86,25.8914,25.8522,25.8679,60800.0
2014-01-31 13:00:00,32.96,32.98,32.92,32.93,61200.0,25.8679,25.8836,25.8365,25.8443,61200.0
2014-01-31 13:05:00,32.93,32.94,32.89,32.89,54900.0,25.8443,25.8522,25.8129,25.8129,54900.0
2014-01-31 13:10:00,32.89,32.91,32.88,32.88,27600.0,25.8129,25.8286,25.8051,25.8051,27600.0
2014-01-31 13:15:00,32.89,32.9,32.85,32.85,75300.0,25.8129,25.8208,25.7815,25.7815,75300.0
2014-01-31 13:20:00,32.86,32.9,32.85,32.9,34800.0,25.7894,25.8208,25.7815,25.8208,34800.0
2014-01-31 13:25:00,32.9,32.91,32.89,32.89,49700.0,25.8208,25.8286,25.8129,25.8129,49700.0
2014-01-31 13:30:00,32.89,32.93,32.87,32.88,62100.0,25.8129,25.8443,25.7972,25.8051,62100.0
2014-01-31 13:35:00,32.89,32.9,32.87,32.88,153100.0,25.8129,25.8208,25.7972,25.8051,153100.0
2014-01-31 13:40:00,32.88,32.97,32.87,32.97,89700.0,25.8051,25.8757,25.7972,25.8757,89700.0
2014-01-31 13:45:00,32.97,33.02,32.96,33.0,71200.0,25.8757,25.915,25.8679,25.8993,71200.0
2014-01-31 13:50:00,33.0,33.04,32.99,33.02,53400.0,25.8993,25.9307,25.8914,25.915,53400.0
2014-01-31 13:55:00,33.02,33.03,33.0,33.03,66700.0,25.915,25.9228,25.8993,25.9228,66700.0
2014-01-31 14:00:00,33.03,33.05,33.01,33.03,73000.0,25.9228,25.9385,25.9071,25.9228,73000.0
2014-01-31 14:05:00,33.03,33.03,32.99,33.02,46800.0,25.9228,25.9228,25.8914,25.915,46800.0
2014-01-31 14:10:00,33.02,33.02,32.98,33.0,48200.0,25.915,25.915,25.8836,25.8993,48200.0
2014-01-31 14:15:00,33.0,33.01,32.98,32.99,44100.0,25.8993,25.9071,25.8836,25.8914,44100.0
2014-01-31 14:20:00,32.99,33.0,32.96,32.96,44300.0,25.8914,25.8993,25.8679,25.8679,44300.0
2014-01-31 14:25:00,32.96,32.99,32.95,32.98,52100.0,25.8679,25.8914,25.86,25.8836,52100.0
2014-01-31 14:30:00,32.98,32.99,32.97,32.97,33300.0,25.8836,25.8914,25.8757,25.8757,33300.0
2014-01-31 14:35:00,32.97,33.01,32.96,33.01,42200.0,25.8757,25.9071,25.8679,25.9071,42200.0
2014-01-31 14:40:00,33.01,33.02,32.99,33.01,52700.0,25.9071,25.915,25.8914,25.9071,52700.0
2014-01-31 14:45:00,33.01,33.01,32.99,32.99,35400.0,25.9071,25.9071,25.8914,25.8914,35400.0
2014-01-31 14:50:00,32.99,33.0,32.95,32.95,66800.0,25.8914,25.8993,25.86,25.86,66800.0
2014-01-31 14:55:00,32.95,32.96,32.95,32.95,33000.0,25.86,25.8679,25.86,25.86,33000.0
2014-01-31 15:00:00,32.95,32.96,32.91,32.92,120700.0,25.86,25.8679,25.8286,25.8365,120700.0
2014-01-31 15:05:00,32.92,32.93,32.85,32.85,97000.0,25.8365,25.8443,25.7815,25.7815,97000.0
2014-01-31 15:10:00,32.85,32.89,32.85,32.88,56200.0,25.7815,25.8129,25.7815,25.8051,56200.0
2014-01-31 15:15:00,32.88,32.92,32.86,32.86,123800.0,25.8051,25.8365,25.7894,25.7894,123800.0
2014-01-31 15:20:00,32.87,32.89,32.84,32.88,147900.0,25.7972,25.8129,25.7737,25.8051,147900.0
2014-01-31 15:25:00,32.88,32.89,32.86,32.88,86800.0,25.8051,25.8129,25.7894,25.8051,86800.0
2014-01-31 15:30:00,32.87,32.93,32.87,32.89,113000.0,25.7972,25.8443,25.7972,25.8129,113000.0
2014-01-31 15:35:00,32.89,32.9,32.87,32.88,169300.0,25.8129,25.8208,25.7972,25.8051,169300.0
2014-01-31 15:40:00,32.88,32.89,32.82,32.86,153600.0,25.8051,25.8129,25.758,25.7894,153600.0
2014-01-31 15:45:00,32.86,32.86,32.8,32.84,162800.0,25.7894,25.7894,25.7423,25.7737,162800.0
2014-01-31 15:50:00,32.83,32.83,32.78,32.78,350300.0,25.7658,25.7658,25.7266,25.7266,350300.0
2014-01-31 15:55:00,32.78,32.79,32.72,32.75,866300.0,25.7266,25.7344,25.6795,25.7031,866300.0
2014-02-03 09:30:00,32.7,32.8,32.59,32.74,406800.0,25.6638,25.7423,25.5775,25.6952,406800.0
2014-02-03 09:35:00,32.73,32.75,32.64,32.66,198400.0,25.6874,25.7031,25.6167,25.6324,198400.0
2014-02-03 09:40:00,32.66,32.71,32.63,32.63,226500.0,25.6324,25.6717,25.6089,25.6089,226500.0
2014-02-03 09:45:00,32.63,32.63,32.5,32.56,213300.0,25.6089,25.6089,25.5068,25.5539,213300.0
2014-02-03 09:50:00,32.55,32.65,32.55,32.59,260400.0,25.5461,25.6246,25.5461,25.5775,260400.0
2014-02-03 09:55:00,32.59,32.62,32.49,32.5,125000.0,25.5775,25.601,25.499,25.5068,125000.0
2014-02-03 10:00:00,32.5,32.5,32.38,32.4,294800.0,25.5068,25.5068,25.4127,25.4284,294800.0
2014-02-03 10:05:00,32.4,32.51,32.38,32.44,306000.0,25.4284,25.5147,25.4127,25.4598,306000.0
2014-02-03 10:10:00,32.43,32.48,32.37,32.41,230700.0,25.4519,25.4912,25.4048,25.4362,230700.0
2014-02-03 10:15:00,32.42,32.44,32.37,32.38,164900.0,25.4441,25.4598,25.4048,25.4127,164900.0
2014-02-03 10:20:00,32.37,32.45,32.37,32.45,208700.0,25.4048,25.4676,25.4048,25.4676,208700.0
2014-02-03 10:25:00,32.45,32.54,32.44,32.53,137900.0,25.4676,25.5382,25.4598,25.5304,137900.0
2014-02-03 10:30:00,32.53,32.58,32.5,32.51,85100.0,25.5304,25.5696,25.5068,25.5147,85100.0
2014-02-03 10:35:00,32.51,32.64,32.51,32.64,125000.0,25.5147,25.6167,25.5147,25.6167,125000.0
2014-02-03 10:40:00,32.64,32.64,32.55,32.6,107600.0,25.6167,25.6167,25.5461,25.5853,107600.0
2014-02-03 10:45:00,32.61,32.64,32.6,32.62,134000.0,25.5932,25.6167,25.5853,25.601,134000.0
2014-02-03 10:50:00,32.62,32.67,32.61,32.64,170100.0,25.601,25.6403,25.5932,25.6167,170100.0
2014-02-03 10:55:00,32.63,32.67,32.62,32.64,76400.0,25.6089,25.6403,25.601,25.6167,76400.0
2014-02-03 11:00:00,32.63,32.65,32.58,32.59,66100.0,25.6089,25.6246,25.5696,25.5775,66100.0
2014-02-03 11:05:00,32.58,32.59,32.53,32.55,86800.0,25.5696,25.5775,25.5304,25.5461,86800.0
2014-02-03 11:10:00,32.55,32.59,32.54,32.56,68700.0,25.5461,25.5775,25.5382,25.5539,68700.0
2014-02-03 11:15:00,32.56,32.56,32.5,32.5,81100.0,25.5539,25.5539,25.5068,25.5068,81100.0
2014-02-03 11:20:00,32.5,32.5,32.42,32.45,125300.0,25.5068,25.5068,25.4441,25.4676,125300.0
2014-02-03 11:25:00,32.45,32.45,32.41,32.42,85400.0,25.4676,25.4676,25.4362,25.4441,85400.0
2014-02-03 11:30:00,32.43,32.46,32.4,32.44,88000.0,25.4519,25.4755,25.4284,25.4598,88000.0
2014-02-03 11:35:00,32.44,32.45,32.38,32.42,87500.0,25.4598,25.4676,25.4127,25.4441,87500.0
2014-02-03 11:40:00,32.43,32.44,32.37,32.37,75100.0,25.4519,25.4598,25.4048,25.4048,75100.0
2014-02-03 11:45:00,32.37,32.38,32.32,32.34,105800.0,25.4048,25.4127,25.3656,25.3813,105800.0
2014-02-03 11:50:00,32.34,32.42,32.34,32.41,65700.0,25.3813,25.4441,25.3813,25.4362,65700.0
2014-02-03 11:55:00,32.41,32.43,32.35,32.38,91000.0,25.4362,25.4519,25.3891,25.4127,91000.0
2014-02-03 12:00:00,32.38,32.4,32.31,32.31,59100.0,25.4127,25.4284,25.3577,25.3577,59100.0
2014-02-03 12:05:00,32.31,32.36,32.3,32.35,72000.0,25.3577,25.397,25.3499,25.3891,72000.0
2014-02-03 12:10:00,32.35,32.35,32.29,32.33,69700.0,25.3891,25.3891,25.342,25.3734,69700.0
2014-02-03 12:15:00,32.33,32.34,32.3,32.33,88800.0,25.3734,25.3813,25.3499,25.3734,88800.0
2014-02-03 12:20:00,32.33,32.34,32.28,32.33,61900.0,25.3734,25.3813,25.3342,25.3734,61900.0
2014-02-03 12:25:00,32.34,32.36,32.31,32.35,127200.0,25.3813,25.397,25.3577,25.3891,127200.0
2014-02-03 12:30:00,32.36,32.37,32.34,32.35,55700.0,25.397,25.4048,25.3813,25.3891,55700.0
2014-02-03 12:35:00,32.35,32.36,32.34,32.34,152000.0,25.3891,25.397,25.3813,25.3813,152000.0
2014-02-03 12:40:00,32.34,32.38,32.34,32.37,68500.0,25.3813,25.4127,25.3813,25.4048,68500.0
2014-02-03 12:45:00,32.37,32.4,32.37,32.38,37000.0,25.4048,25.4284,25.4048,25.4127,37000.0
2014-02-03 12:50:00,32.38,32.41,32.35,32.39,57000.0,25.4127,25.4362,25.3891,25.4205,57000.0
2014-02-03 12:55:00,32.39,32.39,32.34,32.34,44300.0,25.4205,25.4205,25.3813,25.3813,44300.0
2014-02-03 13:00:00,32.34,32.35,32.28,32.3,105300.0,25.3813,25.3891,25.3342,25.3499,105300.0
2014-02-03 13:05:00,32.29,32.3,32.2,32.25,134900.0,25.342,25.3499,25.2714,25.3106,134900.0
2014-02-03 13:10:00,32.25,32.28,32.2,32.27,86200.0,25.3106,25.3342,25.2714,25.3263,86200.0
2014-02-03 13:15:00,32.27,32.29,32.24,32.26,100700.0,25.3263,25.342,25.3028,25.3185,100700.0
2014-02-03 13:20:00,32.25,32.27,32.22,32.22,49300.0,25.3106,25.3263,25.2871,25.2871,49300.0
2014-02-03 13:25:00,32.21,32.23,32.18,32.21,79600.0,25.2792,25.2949,25.2557,25.2792,79600.0
2014-02-03 13:30:00,32.2,32.23,32.19,32.21,79300.0,25.2714,25.2949,25.2636,25.2792,79300.0
2014-02-03 13:35:00,32.21,32.22,32.18,32.18,67000.0,25.2792,25.2871,25.2557,25.2557,67000.0
2014-02-03 13:40:00,32.18,32.22,32.17,32.2,65300.0,25.2557,25.2871,25.2479,25.2714,65300.0
2014-02-03 13:45:00,32.2,32.21,32.14,32.19,140900.0,25.2714,25.2792,25.2243,25.2636,140900.0
2014-02-03 13:50:00,32.19,32.2,32.16,32.19,125300.0,25.2636,25.2714,25.24,25.2636,125300.0
2014-02-03 13:55:00,32.18,32.22,32.17,32.19,81900.0,25.2557,25.2871,25.2479,25.2636,81900.0
2014-02-03 14:00:00,32.19,32.21,32.18,32.2,88200.0,25.2636,25.2792,25.2557,25.2714,88200.0
2014-02-03 14:05:00,32.2,32.21,32.16,32.16,110300.0,25.2714,25.2792,25.24,25.24,110300.0
2014-02-03 14:10:00,32.16,32.18,32.15,32.16,187200.0,25.24,25.2557,25.2322,25.24,187200.0
2014-02-03 14:15:00,32.16,32.24,32.14,32.23,161800.0,25.24,25.3028,25.2243,25.2949,161800.0
2014-02-03 14:20:00,32.24,32.24,32.16,32.16,166900.0,25.3028,25.3028,25.24,25.24,166900.0
2014-02-03 14:25:00,32.16,32.17,32.11,32.12,123000.0,25.24,25.2479,25.2008,25.2086,123000.0
2014-02-03 14:30:00,32.13,32.14,32.1,32.1,134800.0,25.2165,25.2243,25.1929,25.1929,134800.0
2014-02-03 14:35:00,32.1,32.12,32.07,32.07,152900.0,25.1929,25.2086,25.1694,25.1694,152900.0
2014-02-03 14:40:00,32.07,32.08,32.03,32.05,202100.0,25.1694,25.1772,25.138,25.1537,202100.0
2014-02-03 14:45:00,32.05,32.09,32.04,32.06,133700.0,25.1537,25.1851,25.1458,25.1615,133700.0
2014-02-03 14:50:00,32.06,32.1,32.05,32.08,134500.0,25.1615,25.1929,25.1537,25.1772,134500.0
2014-02-03 14:55:00,32.08,32.12,32.07,32.07,209600.0,25.1772,25.2086,25.1694,25.1694,209600.0
2014-02-03 15:00:00,32.07,32.09,32.06,32.09,111000.0,25.1694,25.1851,25.1615,25.1851,111000.0
2014-02-03 15:05:00,32.08,32.1,32.07,32.09,113000.0,25.1772,25.1929,25.1694,25.1851,113000.0
2014-02-03 15:10:00,32.1,32.11,32.07,32.1,113900.0,25.1929,25.2008,25.1694,25.1929,113900.0
2014-02-03 15:15:00,32.1,32.11,32.08,32.08,142000.0,25.1929,25.2008,25.1772,25.1772,142000.0
2014-02-03 15:20:00,32.08,32.09,32.04,32.06,152300.0,25.1772,25.1851,25.1458,25.1615,152300.0
2014-02-03 15:25:00,32.06,32.11,32.05,32.09,82700.0,25.1615,25.2008,25.1537,25.1851,82700.0
2014-02-03 15:30:00,32.09,32.11,32.06,32.08,189700.0,25.1851,25.2008,25.1615,25.1772,189700.0
2014-02-03 15:35:00,32.07,32.12,32.07,32.12,201800.0,25.1694,25.2086,25.1694,25.2086,201800.0
2014-02-03 15:40:00,32.12,32.12,32.06,32.07,165600.0,25.2086,25.2086,25.1615,25.1694,165600.0
2014-02-03 15:45:00,32.06,32.07,32.02,32.02,241700.0,25.1615,25.1694,25.1301,25.1301,241700.0
2014-02-03 15:50:00,32.02,32.08,32.02,32.08,472400.0,25.1301,25.1772,25.1301,25.1772,472400.0
2014-02-03 15:55:00,32.08,32.11,32.04,32.08,615700.0,25.1772,25.2008,25.1458,25.1772,615700.0
2014-02-04 09:30:00,32.26,32.26,32.02,32.21,391100.0,25.3185,25.3185,25.1301,25.2792,391100.0
2014-02-04 09:35:00,32.21,32.26,32.17,32.22,207800.0,25.2792,25.3185,25.2479,25.2871,207800.0
2014-02-04 09:40:00,32.23,32.25,32.16,32.17,150300.0,25.2949,25.3106,25.24,25.2479,150300.0
2014-02-04 09:45:00,32.18,32.21,32.15,32.15,87700.0,25.2557,25.2792,25.2322,25.2322,87700.0
2014-02-04 09:50:00,32.15,32.26,32.15,32.2,165100.0,25.2322,25.3185,25.2322,25.2714,165100.0
2014-02-04 09:55:00,32.21,32.29,32.2,32.26,131700.0,25.2792,25.342,25.2714,25.3185,131700.0
2014-02-04 10:00:00,32.25,32.26,32.17,32.17,126100.0,25.3106,25.3185,25.2479,25.2479,126100.0
2014-02-04 10:05:00,32.17,32.2,32.11,32.11,153300.0,25.2479,25.2714,25.2008,25.2008,153300.0
2014-02-04 10:10:00,32.12,32.14,32.07,32.08,95400.0,25.2086,25.2243,25.1694,25.1772,95400.0
2014-02-04 10:15:00,32.07,32.13,32.06,32.1,105600.0,25.1694,25.2165,25.1615,25.1929,105600.0
2014-02-04 10:20:00,32.09,32.11,32.02,32.05,101400.0,25.1851,25.2008,25.1301,25.1537,101400.0
2014-02-04 10:25:00,32.05,32.1,32.04,32.07,100100.0,25.1537,25.1929,25.1458,25.1694,100100.0
2014-02-04 10:30:00,32.08,32.1,32.04,32.07,105000.0,25.1772,25.1929,25.1458,25.1694,105000.0
2014-02-04 10:35:00,32.08,32.1,32.02,32.06,90500.0,25.1772,25.1929,25.1301,25.1615,90500.0
2014-02-04 10:40:00,32.05,32.1,32.05,32.05,79800.0,25.1537,25.1929,25.1537,25.1537,79800.0
2014-02-04 10:45:00,32.06,32.09,32.04,32.06,62000.0,25.1615,25.1851,25.1458,25.1615,62000.0
2014-02-04 10:50:00,32.05,32.05,31.97,31.98,159800.0,25.1537,25.1537,25.0909,25.0987,159800.0
2014-02-04 10:55:00,31.99,32.02,31.97,32.0,77100.0,25.1066,25.1301,25.0909,25.1144,77100.0
2014-02-04 11:00:00,32.0,32.08,31.98,32.03,116400.0,25.1144,25.1772,25.0987,25.138,116400.0
2014-02-04 11:05:00,32.04,32.08,31.99,32.03,468600.0,25.1458,25.1772,25.1066,25.138,468600.0
2014-02-04 11:10:00,32.03,32.07,31.99,32.07,74700.0,25.138,25.1694,25.1066,25.1694,74700.0
2014-02-04 11:15:00,32.06,32.07,32.01,32.04,67500.0,25.1615,25.1694,25.1223,25.1458,67500.0
2014-02-04 11:20:00,32.03,32.03,31.98,32.0,77900.0,25.138,25.138,25.0987,25.1144,77900.0
2014-02-04 11:25:00,32.0,32.03,31.97,32.0,81000.0,25.1144,25.138,25.0909,25.1144,81000.0
2014-02-04 11:30:00,32.0,32.05,31.99,32.03,62700.0,25.1144,25.1537,25.1066,25.138,62700.0
2014-02-04 11:35:00,32.04,32.12,32.03,32.11,47500.0,25.1458,25.2086,25.138,25.2008,47500.0
2014-02-04 11:40:00,32.11,32.14,32.08,32.12,84400.0,25.2008,25.2243,25.1772,25.2086,84400.0
2014-02-04 11:45:00,32.13,32.13,32.09,32.13,40700.0,25.2165,25.2165,25.1851,25.2165,40700.0
2014-02-04 11:50:00,32.12,32.14,32.1,32.13,55100.0,25.2086,25.2243,25.1929,25.2165,55100.0
2014-02-04 11:55:00,32.13,32.18,32.12,32.18,48100.0,25.2165,25.2557,25.2086,25.2557,48100.0
2014-02-04 12:00:00,32.18,32.2,32.15,32.16,61900.0,25.2557,25.2714,25.2322,25.24,61900.0
2014-02-04 12:05:00,32.17,32.18,32.14,32.16,48700.0,25.2479,25.2557,25.2243,25.24,48700.0
2014-02-04 12:10:00,32.16,32.18,32.13,32.14,125700.0,25.24,25.2557,25.2165,25.2243,125700.0
2014-02-04 12:15:00,32.14,32.15,32.08,32.09,71200.0,25.2243,25.2322,25.1772,25.1851,71200.0
2014-02-04 12:20:00,32.09,32.11,32.08,32.1,68600.0,25.1851,25.2008,25.1772,25.1929,68600.0
2014-02-04 12:25:00,32.1,32.11,32.08,32.09,70500.0,25.1929,25.2008,25.1772,25.1851,70500.0
2014-02-04 12:30:00,32.09,32.09,32.05,32.07,74600.0,25.1851,25.1851,25.1537,25.1694,74600.0
2014-02-04 12:35:00,32.07,32.09,32.05,32.06,71100.0,25.1694,25.1851,25.1537,25.1615,71100.0
2014-02-04 12:40:00,32.06,32.07,32.04,32.06,45300.0,25.1615,25.1694,25.1458,25.1615,45300.0
2014-02-04 12:45:00,32.06,32.09,32.05,32.06,67500.0,25.1615,25.1851,25.1537,25.1615,67500.0
2014-02-04 12:50:00,32.07,32.07,32.04,32.04,70600.0,25.1694,25.1694,25.1458,25.1458,70600.0
2014-02-04 12:55:00,32.05,32.06,32.05,32.05,51100.0,25.1537,25.1615,25.1537,25.1537,51100.0
2014-02-04 13:00:00,32.06,32.1,32.04,32.08,106300.0,25.1615,25.1929,25.1458,25.1772,106300.0
2014-02-04 13:05:00,32.08,32.11,32.07,32.1,52600.0,25.1772,25.2008,25.1694,25.1929,52600.0
2014-02-04 13:10:00,32.1,32.1,32.01,32.02,57600.0,25.1929,25.1929,25.1223,25.1301,57600.0
2014-02-04 13:15:00,32.03,32.07,32.02,32.07,51300.0,25.138,25.1694,25.1301,25.1694,51300.0
2014-02-04 13:20:00,32.07,32.07,32.02,32.04,49400.0,25.1694,25.1694,25.1301,25.1458,49400.0
2014-02-04 13:25:00,32.04,32.06,32.04,32.04,38900.0,25.1458,25.1615,25.1458,25.1458,38900.0
2014-02-04 13:30:00,32.05,32.06,32.04,32.06,61800.0,25.1537,25.1615,25.1458,25.1615,61800.0
2014-02-04 13:35:00,32.05,32.06,31.99,32.01,111300.0,25.1537,25.1615,25.1066,25.1223,111300.0
2014-02-04 13:40:00,32.0,32.03,32.0,32.01,191400.0,25.1144,25.138,25.1144,25.1223,191400.0
2014-02-04 13:45:00,32.01,32.01,31.96,31.97,66800.0,25.1223,25.1223,25.083,25.0909,66800.0
2014-02-04 13:50:00,31.97,31.99,31.91,31.93,94200.0,25.0909,25.1066,25.0438,25.0595,94200.0
2014-02-04 13:55:00,31.93,31.95,31.87,31.91,98400.0,25.0595,25.0752,25.0124,25.0438,98400.0
2014-02-04 14:00:00,31.92,31.94,31.89,31.93,80100.0,25.0516,25.0673,25.0281,25.0595,80100.0
2014-02-04 14:05:00,31.93,31.98,31.93,31.95,77700.0,25.0595,25.0987,25.0595,25.0752,77700.0
2014-02-04 14:10:00,31.95,32.0,31.94,32.0,64100.0,25.0752,25.1144,25.0673,25.1144,64100.0
2014-02-04 14:15:00,32.0,32.0,31.96,31.96,74400.0,25.1144,25.1144,25.083,25.083,74400.0
2014-02-04 14:20:00,31.96,32.01,31.95,31.99,76300.0,25.083,25.1223,25.0752,25.1066,76300.0
2014-02-04 14:25:00,31.99,32.02,31.99,32.0,47100.0,25.1066,25.1301,25.1066,25.1144,47100.0
2014-02-04 14:30:00,32.0,32.01,31.97,31.97,53000.0,25.1144,25.1223,25.0909,25.0909,53000.0
2014-02-04 14:35:00,31.97,31.99,31.96,31.98,67600.0,25.0909,25.1066,25.083,25.0987,67600.0
2014-02-04 14:40:00,31.99,32.05,31.98,32.04,49300.0,25.1066,25.1537,25.0987,25.1458,49300.0
2014-02-04 14:45:00,32.04,32.09,32.04,32.09,82300.0,25.1458,25.1851,25.1458,25.1851,82300.0
2014-02-04 14:50:00,32.09,32.09,32.07,32.08,54200.0,25.1851,25.1851,25.1694,25.1772,54200.0
2014-02-04 14:55:00,32.08,32.09,32.03,32.04,111500.0,25.1772,25.1851,25.138,25.1458,111500.0
2014-02-04 15:00:00,32.03,32.04,32.02,32.02,144400.0,25.138,25.1458,25.1301,25.1301,144400.0
2014-02-04 15:05:00,32.02,32.07,32.0,32.07,103600.0,25.1301,25.1694,25.1144,25.1694,103600.0
2014-02-04 15:10:00,32.07,32.08,32.05,32.08,50400.0,25.1694,25.1772,25.1537,25.1772,50400.0
2014-02-04 15:15:00,32.08,32.08,32.04,32.06,73000.0,25.1772,25.1772,25.1458,25.1615,73000.0
2014-02-04 15:20:00,32.06,32.08,32.02,32.02,125100.0,25.1615,25.1772,25.1301,25.1301,125100.0
2014-02-04 15:25:00,32.02,32.03,31.94,31.94,187700.0,25.1301,25.138,25.0673,25.0673,187700.0
2014-02-04 15:30:00,31.94,32.02,31.91,32.01,163100.0,25.0673,25.1301,25.0438,25.1223,163100.0
2014-02-04 15:35:00,32.0,32.05,31.99,32.04,133400.0,25.1144,25.1537,25.1066,25.1458,133400.0
2014-02-04 15:40:00,32.04,32.1,32.03,32.08,154200.0,25.1458,25.1929,25.138,25.1772,154200.0
2014-02-04 15:45:00,32.07,32.1,32.04,32.05,228600.0,25.1694,25.1929,25.1458,25.1537,228600.0
2014-02-04 15:50:00,32.05,32.1,32.03,32.08,255900.0,25.1537,25.1929,25.138,25.1772,255900.0
2014-02-04 15:55:00,32.09,32.09,31.99,32.01,403400.0,25.1851,25.1851,25.1066,25.1223,403400.0
2014-02-05 09:30:00,31.84,32.09,31.84,32.08,294600.0,24.9889,25.1851,24.9889,25.1772,294600.0
2014-02-05 09:35:00,32.08,32.16,32.05,32.15,122500.0,25.1772,25.24,25.1537,25.2322,122500.0
2014-02-05 09:40:00,32.15,32.18,32.09,32.13,176300.0,25.2322,25.2557,25.1851,25.2165,176300.0
2014-02-05 09:45:00,32.13,32.15,32.05,32.07,134700.0,25.2165,25.2322,25.1537,25.1694,134700.0
2014-02-05 09:50:00,32.08,32.11,32.07,32.11,103500.0,25.1772,25.2008,25.1694,25.2008,103500.0
2014-02-05 09:55:00,32.1,32.1,32.03,32.06,153200.0,25.1929,25.1929,25.138,25.1615,153200.0
2014-02-05 10:00:00,32.06,32.25,32.05,32.23,235800.0,25.1615,25.3106,25.1537,25.2949,235800.0
2014-02-05 10:05:00,32.23,32.24,32.09,32.11,167900.0,25.2949,25.3028,25.1851,25.2008,167900.0
2014-02-05 10:10:00,32.11,32.12,32.02,32.04,111100.0,25.2008,25.2086,25.1301,25.1458,111100.0
2014-02-05 10:15:00,32.05,32.07,31.96,32.0,173800.0,25.1537,25.1694,25.083,25.1144,173800.0
2014-02-05 10:20:00,32.0,32.01,31.89,31.91,147100.0,25.1144,25.1223,25.0281,25.0438,147100.0
2014-02-05 10:25:00,31.91,31.94,31.89,31.94,131000.0,25.0438,25.0673,25.0281,25.0673,131000.0
2014-02-05 10:30:00,31.95,32.02,31.91,32.01,85900.0,25.0752,25.1301,25.0438,25.1223,85900.0
2014-02-05 10:35:00,32.01,32.02,31.96,31.98,75700.0,25.1223,25.1301,25.083,25.0987,75700.0
2014-02-05 10:40:00,31.97,32.01,31.97,32.0,103100.0,25.0909,25.1223,25.0909,25.1144,103100.0
2014-02-05 10:45:00,32.0,32.01,31.96,32.01,83600.0,25.1144,25.1223,25.083,25.1223,83600.0
2014-02-05 10:50:00,32.01,32.07,32.0,32.03,82200.0,25.1223,25.1694,25.1144,25.138,82200.0
2014-02-05 10:55:00,32.02,32.05,32.01,32.05,73100.0,25.1301,25.1537,25.1223,25.1537,73100.0
2014-02-05 11:00:00,32.04,32.05,31.96,32.0,70600.0,25.1458,25.1537,25.083,25.1144,70600.0
2014-02-05 11:05:00,31.99,32.0,31.94,31.94,62700.0,25.1066,25.1144,25.0673,25.0673,62700.0
2014-02-05 11:10:00,31.94,31.99,31.94,31.97,58100.0,25.0673,25.1066,25.0673,25.0909,58100.0
2014-02-05 11:15:00,31.98,32.02,31.96,31.96,58200.0,25.0987,25.1301,25.083,25.083,58200.0
2014-02-05 11:20:00,31.96,32.04,31.96,32.04,74200.0,25.083,25.1458,25.083,25.1458,74200.0
2014-02-05 11:25:00,32.04,32.11,32.02,32.09,68000.0,25.1458,25.2008,25.1301,25.1851,68000.0
2014-02-05 11:30:00,32.1,32.13,32.08,32.08,70600.0,25.1929,25.2165,25.1772,25.1772,70600.0
2014-02-05 11:35:00,32.08,32.09,32.02,32.02,76200.0,25.1772,25.1851,25.1301,25.1301,76200.0
2014-02-05 11:40:00,32.02,32.04,32.02,32.03,78800.0,25.1301,25.1458,25.1301,25.138,78800.0
2014-02-05 11:45:00,32.04,32.13,32.04,32.11,110800.0,25.1458,25.2165,25.1458,25.2008,110800.0
2014-02-05 11:50:00,32.11,32.14,32.08,32.08,85100.0,25.2008,25.2243,25.1772,25.1772,85100.0
2014-02-05 11:55:00,32.07,32.13,32.06,32.11,61400.0,25.1694,25.2165,25.1615,25.2008,61400.0
2014-02-05 12:00:00,32.11,32.12,32.1,32.1,40800.0,25.2008,25.2086,25.1929,25.1929,40800.0
2014-02-05 12:05:00,32.11,32.15,32.1,32.13,37300.0,25.2008,25.2322,25.1929,25.2165,37300.0
2014-02-05 12:10:00,32.13,32.14,32.11,32.14,35700.0,25.2165,25.2243,25.2008,25.2243,35700.0
2014-02-05 12:15:00,32.14,32.15,32.1,32.15,56000.0,25.2243,25.2322,25.1929,25.2322,56000.0
2014-02-05 12:20:00,32.14,32.18,32.12,32.16,84000.0,25.2243,25.2557,25.2086,25.24,84000.0
2014-02-05 12:25:00,32.17,32.19,32.12,32.12,48200.0,25.2479,25.2636,25.2086,25.2086,48200.0
2014-02-05 12:30:00,32.12,32.16,32.11,32.16,27700.0,25.2086,25.24,25.2008,25.24,27700.0
2014-02-05 12:35:00,32.16,32.18,32.13,32.13,81500.0,25.24,25.2557,25.2165,25.2165,81500.0
2014-02-05 12:40:00,32.14,32.18,32.13,32.16,27800.0,25.2243,25.2557,25.2165,25.24,27800.0
2014-02-05 12:45:00,32.17,32.17,32.16,32.17,41500.0,25.2479,25.2479,25.24,25.2479,41500.0
2014-02-05 12:50:00,32.16,32.19,32.16,32.19,27900.0,25.24,25.2636,25.24,25.2636,27900.0
2014-02-05 12:55:00,32.19,32.2,32.17,32.18,110600.0,25.2636,25.2714,25.2479,25.2557,110600.0
2014-02-05 13:00:00,32.18,32.23,32.18,32.23,49100.0,25.2557,25.2949,25.2557,25.2949,49100.0
2014-02-05 13:05:00,32.23,32.25,32.22,32.25,55000.0,25.2949,25.3106,25.2871,25.3106,55000.0
2014-02-05 13:10:00,32.26,32.26,32.23,32.24,47300.0,25.3185,25.3185,25.2949,25.3028,47300.0
2014-02-05 13:15:00,32.24,32.25,32.23,32.24,45500.0,25.3028,25.3106,25.2949,25.3028,45500.0
2014-02-05 13:20:00,32.24,32.28,32.22,32.23,93600.0,25.3028,25.3342,25.2871,25.2949,93600.0
2014-02-05 13:25:00,32.23,32.24,32.2,32.22,67000.0,25.2949,25.3028,25.2714,25.2871,67000.0
2014-02-05 13:30:00,32.22,32.25,32.21,32.23,46400.0,25.2871,25.3106,25.2792,25.2949,46400.0
2014-02-05 13:35:00,32.23,32.24,32.23,32.24,11600.0,25.2949,25.3028,25.2949,25.3028,11600.0
2014-02-05 13:40:00,32.24,32.27,32.22,32.22,68900.0,25.3028,25.3263,25.2871,25.2871,68900.0
2014-02-05 13:45:00,32.22,32.24,32.22,32.24,19900.0,25.2871,25.3028,25.2871,25.3028,19900.0
2014-02-05 13:50:00,32.24,32.26,32.23,32.26,26700.0,25.3028,25.3185,25.2949,25.3185,26700.0
2014-02-05 13:55:00,32.26,32.27,32.25,32.27,40600.0,25.3185,25.3263,25.3106,25.3263,40600.0
2014-02-05 14:00:00,32.26,32.29,32.25,32.25,67300.0,25.3185,25.342,25.3106,25.3106,67300.0
2014-02-05 14:05:00,32.25,32.25,32.21,32.22,47500.0,25.3106,25.3106,25.2792,25.2871,47500.0
2014-02-05 14:10:00,32.22,32.23,32.19,32.21,68800.0,25.2871,25.2949,25.2636,25.2792,68800.0
2014-02-05 14:15:00,32.21,32.23,32.2,32.22,16300.0,25.2792,25.2949,25.2714,25.2871,16300.0
2014-02-05 14:20:00,32.23,32.26,32.23,32.26,22500.0,25.2949,25.3185,25.2949,25.3185,22500.0
2014-02-05 14:25:00,32.26,32.27,32.23,32.25,98900.0,25.3185,25.3263,25.2949,25.3106,98900.0
2014-02-05 14:30:00,32.24,32.27,32.24,32.27,47200.0,25.3028,25.3263,25.3028,25.3263,47200.0
2014-02-05 14:35:00,32.27,32.27,32.2,32.21,57100.0,25.3263,25.3263,25.2714,25.2792,57100.0
2014-02-05 14:40:00,32.22,32.22,32.2,32.21,33300.0,25.2871,25.2871,25.2714,25.2792,33300.0
2014-02-05 14:45:00,32.21,32.22,32.19,32.2,46500.0,25.2792,25.2871,25.2636,25.2714,46500.0
2014-02-05 14:50:00,32.19,32.21,32.16,32.16,56900.0,25.2636,25.2792,25.24,25.24,56900.0
2014-02-05 14:55:00,32.17,32.18,32.13,32.14,76500.0,25.2479,25.2557,25.2165,25.2243,76500.0
2014-02-05 15:00:00,32.14,32.16,32.11,32.11,62700.0,25.2243,25.24,25.2008,25.2008,62700.0
2014-02-05 15:05:00,32.11,32.16,32.1,32.16,60100.0,25.2008,25.24,25.1929,25.24,60100.0
2014-02-05 15:10:00,32.15,32.19,32.15,32.18,110100.0,25.2322,25.2636,25.2322,25.2557,110100.0
2014-02-05 15:15:00,32.18,32.18,32.16,32.16,86300.0,25.2557,25.2557,25.24,25.24,86300.0
2014-02-05 15:20:00,32.16,32.17,32.13,32.13,61100.0,25.24,25.2479,25.2165,25.2165,61100.0
2014-02-05 15:25:00,32.13,32.22,32.13,32.22,154800.0,25.2165,25.2871,25.2165,25.2871,154800.0
2014-02-05 15:30:00,32.23,32.23,32.18,32.2,91900.0,25.2949,25.2949,25.2557,25.2714,91900.0
2014-02-05 15:35:00,32.21,32.21,32.15,32.17,87800.0,25.2792,25.2792,25.2322,25.2479,87800.0
2014-02-05 15:40:00,32.16,32.17,32.13,32.16,123200.0,25.24,25.2479,25.2165,25.24,123200.0
2014-02-05 15:45:00,32.16,32.17,32.15,32.17,139100.0,25.24,25.2479,25.2322,25.2479,139100.0
2014-02-05 15:50:00,32.16,32.16,32.06,32.09,471000.0,25.24,25.24,25.1615,25.1851,471000.0
2014-02-05 15:55:00,32.09,32.13,32.08,32.1,534300.0,25.1851,25.2165,25.1772,25.1929,534300.0
2014-02-06 09:30:00,32.11,32.44,32.11,32.42,281100.0,25.2008,25.4598,25.2008,25.4441,281100.0
2014-02-06 09:35:00,32.43,32.47,32.36,32.37,171500.0,25.4519,25.4833,25.397,25.4048,171500.0
2014-02-06 09:40:00,32.37,32.47,32.35,32.46,175500.0,25.4048,25.4833,25.3891,25.4755,175500.0
2014-02-06 09:45:00,32.46,32.66,32.46,32.66,198400.0,25.4755,25.6324,25.4755,25.6324,198400.0
2014-02-06 09:50:00,32.66,32.72,32.63,32.68,146800.0,25.6324,25.6795,25.6089,25.6481,146800.0
2014-02-06 09:55:00,32.68,32.8,32.68,32.68,182800.0,25.6481,25.7423,25.6481,25.6481,182800.0
2014-02-06 10:00:00,32.67,32.69,32.61,32.62,82300.0,25.6403,25.656,25.5932,25.601,82300.0
2014-02-06 10:05:00,32.62,32.7,32.61,32.67,111400.0,25.601,25.6638,25.5932,25.6403,111400.0
2014-02-06 10:10:00,32.67,32.71,32.67,32.68,105400.0,25.6403,25.6717,25.6403,25.6481,105400.0
2014-02-06 10:15:00,32.67,32.75,32.67,32.75,100600.0,25.6403,25.7031,25.6403,25.7031,100600.0
2014-02-06 10:20:00,32.75,32.77,32.74,32.74,86200.0,25.7031,25.7188,25.6952,25.6952,86200.0
2014-02-06 10:25:00,32.74,32.76,32.69,32.69,112000.0,25.6952,25.7109,25.656,25.656,112000.0
2014-02-06 10:30:00,32.69,32.76,32.66,32.75,288200.0,25.656,25.7109,25.6324,25.7031,288200.0
2014-02-06 10:35:00,32.76,32.8,32.68,32.69,104000.0,25.7109,25.7423,25.6481,25.656,104000.0
2014-02-06 10:40:00,32.69,32.71,32.66,32.66,36700.0,25.656,25.6717,25.6324,25.6324,36700.0
2014-02-06 10:45:00,32.66,32.7,32.65,32.66,60700.0,25.6324,25.6638,25.6246,25.6324,60700.0
2014-02-06 10:50:00,32.66,32.67,32.64,32.65,44200.0,25.6324,25.6403,25.6167,25.6246,44200.0
2014-02-06 10:55:00,32.64,32.69,32.63,32.65,76800.0,25.6167,25.656,25.6089,25.6246,76800.0
2014-02-06 11:00:00,32.65,32.68,32.63,32.67,56400.0,25.6246,25.6481,25.6089,25.6403,56400.0
2014-02-06 11:05:00,32.66,32.69,32.65,32.66,42900.0,25.6324,25.656,25.6246,25.6324,42900.0
2014-02-06 11:10:00,32.66,32.66,32.6,32.61,48900.0,25.6324,25.6324,25.5853,25.5932,48900.0
2014-02-06 11:15:00,32.61,32.63,32.57,32.57,38300.0,25.5932,25.6089,25.5618,25.5618,38300.0
2014-02-06 11:20:00,32.56,32.61,32.55,32.59,76200.0,25.5539,25.5932,25.5461,25.5775,76200.0
2014-02-06 11:25:00,32.59,32.65,32.59,32.61,101300.0,25.5775,25.6246,25.5775,25.5932,101300.0
2014-02-06 11:30:00,32.61,32.64,32.57,32.57,37000.0,25.5932,25.6167,25.5618,25.5618,37000.0
2014-02-06 11:35:00,32.57,32.59,32.56,32.56,28700.0,25.5618,25.5775,25.5539,25.5539,28700.0
2014-02-06 11:40:00,32.57,32.64,32.57,32.62,55700.0,25.5618,25.6167,25.5618,25.601,55700.0
2014-02-06 11:45:00,32.62,32.62,32.59,32.61,50700.0,25.601,25.601,25.5775,25.5932,50700.0
2014-02-06 11:50:00,32.61,32.67,32.6,32.63,75700.0,25.5932,25.6403,25.5853,25.6089,75700.0
2014-02-06 11:55:00,32.62,32.63,32.6,32.6,45100.0,25.601,25.6089,25.5853,25.5853,45100.0
2014-02-06 12:00:00,32.6,32.63,32.6,32.63,31800.0,25.5853,25.6089,25.5853,25.6089,31800.0
2014-02-06 12:05:00,32.62,32.65,32.61,32.64,32900.0,25.601,25.6246,25.5932,25.6167,32900.0
2014-02-06 12:10:00,32.64,32.66,32.61,32.62,37800.0,25.6167,25.6324,25.5932,25.601,37800.0
2014-02-06 12:15:00,32.61,32.64,32.61,32.62,30300.0,25.5932,25.6167,25.5932,25.601,30300.0
2014-02-06 12:20:00,32.62,32.62,32.55,32.57,37800.0,25.601,25.601,25.5461,25.5618,37800.0
2014-02-06 12:25:00,32.56,32.6,32.56,32.59,29600.0,25.5539,25.5853,25.5539,25.5775,29600.0
2014-02-06 12:30:00,32.59,32.59,32.55,32.57,19400.0,25.5775,25.5775,25.5461,25.5618,19400.0
2014-02-06 12:35:00,32.57,32.59,32.56,32.59,24100.0,25.5618,25.5775,25.5539,25.5775,24100.0
2014-02-06 12:40:00,32.59,32.62,32.57,32.6,47700.0,25.5775,25.601,25.5618,25.5853,47700.0
2014-02-06 12:45:00,32.6,32.61,32.55,32.55,21000.0,25.5853,25.5932,25.5461,25.5461,21000.0
2014-02-06 12:50:00,32.56,32.57,32.55,32.56,19900.0,25.5539,25.5618,25.5461,25.5539,19900.0
2014-02-06 12:55:00,32.55,32.58,32.55,32.55,22500.0,25.5461,25.5696,25.5461,25.5461,22500.0
2014-02-06 13:00:00,32.56,32.61,32.55,32.59,35800.0,25.5539,25.5932,25.5461,25.5775,35800.0
2014-02-06 13:05:00,32.59,32.61,32.58,32.6,18200.0,25.5775,25.5932,25.5696,25.5853,18200.0
2014-02-06 13:10:00,32.6,32.62,32.59,32.6,31500.0,25.5853,25.601,25.5775,25.5853,31500.0
2014-02-06 13:15:00,32.59,32.6,32.55,32.56,35300.0,25.5775,25.5853,25.5461,25.5539,35300.0
2014-02-06 13:20:00,32.57,32.57,32.53,32.53,19700.0,25.5618,25.5618,25.5304,25.5304,19700.0
2014-02-06 13:25:00,32.54,32.56,32.53,32.54,22100.0,25.5382,25.5539,25.5304,25.5382,22100.0
2014-02-06 13:30:00,32.54,32.57,32.53,32.55,57100.0,25.5382,25.5618,25.5304,25.5461,57100.0
2014-02-06 13:35:00,32.55,32.55,32.51,32.52,40000.0,25.5461,25.5461,25.5147,25.5225,40000.0
2014-02-06 13:40:00,32.52,32.53,32.51,32.51,19100.0,25.5225,25.5304,25.5147,25.5147,19100.0
2014-02-06 13:45:00,32.51,32.52,32.5,32.51,58400.0,25.5147,25.5225,25.5068,25.5147,58400.0
2014-02-06 13:50:00,32.51,32.53,32.51,32.52,20500.0,25.5147,25.5304,25.5147,25.5225,20500.0
2014-02-06 13:55:00,32.52,32.53,32.51,32.52,23900.0,25.5225,25.5304,25.5147,25.5225,23900.0
2014-02-06 14:00:00,32.52,32.57,32.51,32.57,39500.0,25.5225,25.5618,25.5147,25.5618,39500.0
2014-02-06 14:05:00,32.56,32.57,32.53,32.54,33600.0,25.5539,25.5618,25.5304,25.5382,33600.0
2014-02-06 14:10:00,32.55,32.61,32.53,32.61,52100.0,25.5461,25.5932,25.5304,25.5932,52100.0
2014-02-06 14:15:00,32.6,32.62,32.57,32.6,97400.0,25.5853,25.601,25.5618,25.5853,97400.0
2014-02-06 14:20:00,32.6,32.66,32.6,32.64,54700.0,25.5853,25.6324,25.5853,25.6167,54700.0
2014-02-06 14:25:00,32.65,32.65,32.62,32.65,52900.0,25.6246,25.6246,25.601,25.6246,52900.0
2014-02-06 14:30:00,32.65,32.65,32.63,32.64,39200.0,25.6246,25.6246,25.6089,25.6167,39200.0
2014-02-06 14:35:00,32.63,32.65,32.61,32.61,60300.0,25.6089,25.6246,25.5932,25.5932,60300.0
2014-02-06 14:40:00,32.62,32.63,32.6,32.62,46500.0,25.601,25.6089,25.5853,25.601,46500.0
2014-02-06 14:45:00,32.62,32.63,32.6,32.63,37400.0,25.601,25.6089,25.5853,25.6089,37400.0
2014-02-06 14:50:00,32.63,32.64,32.6,32.62,64800.0,25.6089,25.6167,25.5853,25.601,64800.0
2014-02-06 14:55:00,32.62,32.63,32.59,32.63,35700.0,25.601,25.6089,25.5775,25.6089,35700.0
2014-02-06 15:00:00,32.63,32.66,32.61,32.62,90600.0,25.6089,25.6324,25.5932,25.601,90600.0
2014-02-06 15:05:00,32.62,32.67,32.62,32.66,97700.0,25.601,25.6403,25.601,25.6324,97700.0
2014-02-06 15:10:00,32.66,32.66,32.62,32.63,58000.0,25.6324,25.6324,25.601,25.6089,58000.0
2014-02-06 15:15:00,32.63,32.66,32.62,32.65,86800.0,25.6089,25.6324,25.601,25.6246,86800.0
2014-02-06 15:20:00,32.66,32.67,32.64,32.64,98900.0,25.6324,25.6403,25.6167,25.6167,98900.0
2014-02-06 15:25:00,32.64,32.65,32.63,32.65,64800.0,25.6167,25.6246,25.6089,25.6246,64800.0
2014-02-06 15:30:00,32.65,32.67,32.64,32.66,106900.0,25.6246,25.6403,25.6167,25.6324,106900.0
2014-02-06 15:35:00,32.66,32.66,32.64,32.66,53000.0,25.6324,25.6324,25.6167,25.6324,53000.0
2014-02-06 15:40:00,32.66,32.69,32.64,32.65,137700.0,25.6324,25.656,25.6167,25.6246,137700.0
2014-02-06 15:45:00,32.65,32.69,32.65,32.66,196500.0,25.6246,25.656,25.6246,25.6324,196500.0
2014-02-06 15:50:00,32.66,32.69,32.66,32.68,229700.0,25.6324,25.656,25.6324,25.6481,229700.0
2014-02-06 15:55:00,32.68,32.72,32.67,32.69,578700.0,25.6481,25.6795,25.6403,25.656,578700.0
2014-02-07 09:30:00,32.93,32.96,32.69,32.83,270300.0,25.8443,25.8679,25.656,25.7658,270300.0
2014-02-07 09:35:00,32.84,32.99,32.84,32.94,164600.0,25.7737,25.8914,25.7737,25.8522,164600.0
2014-02-07 09:40:00,32.96,33.04,32.9,33.03,145800.0,25.8679,25.9307,25.8208,25.9228,145800.0
2014-02-07 09:45:00,33.03,33.06,32.98,32.98,59300.0,25.9228,25.9464,25.8836,25.8836,59300.0
2014-02-07 09:50:00,32.98,33.01,32.91,32.91,51600.0,25.8836,25.9071,25.8286,25.8286,51600.0
2014-02-07 09:55:00,32.91,32.97,32.89,32.92,50400.0,25.8286,25.8757,25.8129,25.8365,50400.0
2014-02-07 10:00:00,32.93,32.99,32.9,32.92,89700.0,25.8443,25.8914,25.8208,25.8365,89700.0
2014-02-07 10:05:00,32.93,32.93,32.85,32.88,53900.0,25.8443,25.8443,25.7815,25.8051,53900.0
2014-02-07 10:10:00,32.87,32.89,32.79,32.8,115800.0,25.7972,25.8129,25.7344,25.7423,115800.0
2014-02-07 10:15:00,32.79,32.84,32.77,32.78,202800.0,25.7344,25.7737,25.7188,25.7266,202800.0
2014-02-07 10:20:00,32.79,32.87,32.78,32.78,104900.0,25.7344,25.7972,25.7266,25.7266,104900.0
2014-02-07 10:25:00,32.77,32.79,32.72,32.74,75100.0,25.7188,25.7344,25.6795,25.6952,75100.0
2014-02-07 10:30:00,32.74,32.79,32.74,32.77,36900.0,25.6952,25.7344,25.6952,25.7188,36900.0
2014-02-07 10:35:00,32.78,32.81,32.77,32.8,50400.0,25.7266,25.7501,25.7188,25.7423,50400.0
2014-02-07 10:40:00,32.81,32.81,32.78,32.79,84900.0,25.7501,25.7501,25.7266,25.7344,84900.0
2014-02-07 10:45:00,32.79,32.85,32.77,32.85,60900.0,25.7344,25.7815,25.7188,25.7815,60900.0
2014-02-07 10:50:00,32.85,32.87,32.83,32.84,52300.0,25.7815,25.7972,25.7658,25.7737,52300.0
2014-02-07 10:55:00,32.84,32.93,32.84,32.87,61400.0,25.7737,25.8443,25.7737,25.7972,61400.0
2014-02-07 11:00:00,32.86,32.86,32.8,32.81,37400.0,25.7894,25.7894,25.7423,25.7501,37400.0
2014-02-07 11:05:00,32.81,32.84,32.77,32.77,53600.0,25.7501,25.7737,25.7188,25.7188,53600.0
2014-02-07 11:10:00,32.77,32.87,32.77,32.87,44400.0,25.7188,25.7972,25.7188,25.7972,44400.0
2014-02-07 11:15:00,32.87,32.89,32.86,32.87,472700.0,25.7972,25.8129,25.7894,25.7972,472700.0
2014-02-07 11:20:00,32.87,32.88,32.82,32.84,46100.0,25.7972,25.8051,25.758,25.7737,46100.0
2014-02-07 11:25:00,32.84,32.84,32.81,32.83,33500.0,25.7737,25.7737,25.7501,25.7658,33500.0
2014-02-07 11:30:00,32.82,32.86,32.82,32.85,63300.0,25.758,25.7894,25.758,25.7815,63300.0
2014-02-07 11:35:00,32.85,32.87,32.84,32.85,28100.0,25.7815,25.7972,25.7737,25.7815,28100.0
2014-02-07 11:40:00,32.86,32.88,32.86,32.87,38400.0,25.7894,25.8051,25.7894,25.7972,38400.0
2014-02-07 11:45:00,32.86,32.88,32.84,32.88,42100.0,25.7894,25.8051,25.7737,25.8051,42100.0
2014-02-07 11:50:00,32.88,32.89,32.86,32.88,32000.0,25.8051,25.8129,25.7894,25.8051,32000.0
2014-02-07 11:55:00,32.87,32.89,32.87,32.88,32700.0,25.7972,25.8129,25.7972,25.8051,32700.0
2014-02-07 12:00:00,32.88,32.88,32.83,32.83,43700.0,25.8051,25.8051,25.7658,25.7658,43700.0
2014-02-07 12:05:00,32.83,32.84,32.81,32.81,26300.0,25.7658,25.7737,25.7501,25.7501,26300.0
2014-02-07 12:10:00,32.82,32.84,32.8,32.84,48800.0,25.758,25.7737,25.7423,25.7737,48800.0
2014-02-07 12:15:00,32.84,32.84,32.82,32.82,43000.0,25.7737,25.7737,25.758,25.758,43000.0
2014-02-07 12:20:00,32.81,32.82,32.81,32.81,23800.0,25.7501,25.758,25.7501,25.7501,23800.0
2014-02-07 12:25:00,32.81,32.86,32.81,32.86,35900.0,25.7501,25.7894,25.7501,25.7894,35900.0
2014-02-07 12:30:00,32.86,32.88,32.85,32.85,44100.0,25.7894,25.8051,25.7815,25.7815,44100.0
2014-02-07 12:35:00,32.85,32.86,32.84,32.85,23800.0,25.7815,25.7894,25.7737,25.7815,23800.0
2014-02-07 12:40:00,32.85,32.86,32.84,32.85,17700.0,25.7815,25.7894,25.7737,25.7815,17700.0
2014-02-07 12:45:00,32.86,32.87,32.85,32.86,33100.0,25.7894,25.7972,25.7815,25.7894,33100.0
2014-02-07 12:50:00,32.85,32.88,32.85,32.86,23900.0,25.7815,25.8051,25.7815,25.7894,23900.0
2014-02-07 12:55:00,32.86,32.87,32.85,32.86,22100.0,25.7894,25.7972,25.7815,25.7894,22100.0
2014-02-07 13:00:00,32.86,32.88,32.84,32.85,57700.0,25.7894,25.8051,25.7737,25.7815,57700.0
2014-02-07 13:05:00,32.86,32.87,32.85,32.86,23800.0,25.7894,25.7972,25.7815,25.7894,23800.0
2014-02-07 13:10:00,32.87,32.88,32.85,32.88,39200.0,25.7972,25.8051,25.7815,25.8051,39200.0
2014-02-07 13:15:00,32.88,32.88,32.86,32.86,27200.0,25.8051,25.8051,25.7894,25.7894,27200.0
2014-02-07 13:20:00,32.86,32.88,32.86,32.87,32500.0,25.7894,25.8051,25.7894,25.7972,32500.0
2014-02-07 13:25:00,32.88,32.88,32.87,32.88,18400.0,25.8051,25.8051,25.7972,25.8051,18400.0
2014-02-07 13:30:00,32.88,32.88,32.87,32.87,28000.0,25.8051,25.8051,25.7972,25.7972,28000.0
2014-02-07 13:35:00,32.88,32.88,32.85,32.85,28400.0,25.8051,25.8051,25.7815,25.7815,28400.0
2014-02-07 13:40:00,32.85,32.9,32.85,32.9,59100.0,25.7815,25.8208,25.7815,25.8208,59100.0
2014-02-07 13:45:00,32.9,32.91,32.89,32.89,26800.0,25.8208,25.8286,25.8129,25.8129,26800.0
2014-02-07 13:50:00,32.9,32.91,32.89,32.91,19300.0,25.8208,25.8286,25.8129,25.8286,19300.0
2014-02-07 13:55:00,32.9,32.91,32.89,32.89,63600.0,25.8208,25.8286,25.8129,25.8129,63600.0
2014-02-07 14:00:00,32.89,32.91,32.88,32.89,45400.0,25.8129,25.8286,25.8051,25.8129,45400.0
2014-02-07 14:05:00,32.88,32.91,32.88,32.91,42900.0,25.8051,25.8286,25.8051,25.8286,42900.0
2014-02-07 14:10:00,32.91,32.91,32.9,32.9,20700.0,25.8286,25.8286,25.8208,25.8208,20700.0
2014-02-07 14:15:00,32.91,32.91,32.87,32.87,64400.0,25.8286,25.8286,25.7972,25.7972,64400.0
2014-02-07 14:20:00,32.87,32.92,32.86,32.92,56700.0,25.7972,25.8365,25.7894,25.8365,56700.0
2014-02-07 14:25:00,32.92,32.93,32.88,32.88,35300.0,25.8365,25.8443,25.8051,25.8051,35300.0
2014-02-07 14:30:00,32.89,32.91,32.88,32.88,32600.0,25.8129,25.8286,25.8051,25.8051,32600.0
2014-02-07 14:35:00,32.88,32.89,32.85,32.86,39800.0,25.8051,25.8129,25.7815,25.7894,39800.0
2014-02-07 14:40:00,32.86,32.88,32.85,32.88,31900.0,25.7894,25.8051,25.7815,25.8051,31900.0
2014-02-07 14:45:00,32.88,32.88,32.84,32.84,43000.0,25.8051,25.8051,25.7737,25.7737,43000.0
2014-02-07 14:50:00,32.84,32.85,32.83,32.84,35500.0,25.7737,25.7815,25.7658,25.7737,35500.0
2014-02-07 14:55:00,32.84,32.85,32.82,32.84,57700.0,25.7737,25.7815,25.758,25.7737,57700.0
2014-02-07 15:00:00,32.84,32.9,32.84,32.9,73000.0,25.7737,25.8208,25.7737,25.8208,73000.0
2014-02-07 15:05:00,32.9,32.91,32.89,32.89,57900.0,25.8208,25.8286,25.8129,25.8129,57900.0
2014-02-07 15:10:00,32.89,32.9,32.87,32.88,48000.0,25.8129,25.8208,25.7972,25.8051,48000.0
2014-02-07 15:15:00,32.88,32.91,32.87,32.88,61900.0,25.8051,25.8286,25.7972,25.8051,61900.0
2014-02-07 15:20:00,32.89,32.89,32.85,32.87,55800.0,25.8129,25.8129,25.7815,25.7972,55800.0
2014-02-07 15:25:00,32.87,32.91,32.86,32.91,66400.0,25.7972,25.8286,25.7894,25.8286,66400.0
2014-02-07 15:30:00,32.92,32.93,32.91,32.92,75600.0,25.8365,25.8443,25.8286,25.8365,75600.0
2014-02-07 15:35:00,32.91,32.93,32.91,32.93,41900.0,25.8286,25.8443,25.8286,25.8443,41900.0
2014-02-07 15:40:00,32.93,32.93,32.92,32.93,81700.0,25.8443,25.8443,25.8365,25.8443,81700.0
2014-02-07 15:45:00,32.93,32.94,32.88,32.9,225200.0,25.8443,25.8522,25.8051,25.8208,225200.0
2014-02-07 15:50:00,32.9,32.93,32.88,32.92,245900.0,25.8208,25.8443,25.8051,25.8365,245900.0
2014-02-07 15:55:00,32.92,32.93,32.9,32.93,430800.0,25.8365,25.8443,25.8208,25.8443,430800.0
2014-02-10 09:30:00,32.79,32.91,32.76,32.83,217500.0,25.7344,25.8286,25.7109,25.7658,217500.0
2014-02-10 09:35:00,32.84,32.86,32.75,32.85,154400.0,25.7737,25.7894,25.7031,25.7815,154400.0
2014-02-10 09:40:00,32.85,32.87,32.79,32.83,86400.0,25.7815,25.7972,25.7344,25.7658,86400.0
2014-02-10 09:45:00,32.83,32.84,32.78,32.8,124800.0,25.7658,25.7737,25.7266,25.7423,124800.0
2014-02-10 09:50:00,32.8,32.85,32.78,32.85,81900.0,25.7423,25.7815,25.7266,25.7815,81900.0
2014-02-10 09:55:00,32.84,32.85,32.79,32.8,65800.0,25.7737,25.7815,25.7344,25.7423,65800.0
2014-02-10 10:00:00,32.8,32.87,32.8,32.87,114400.0,25.7423,25.7972,25.7423,25.7972,114400.0
2014-02-10 10:05:00,32.87,32.87,32.81,32.82,92000.0,25.7972,25.7972,25.7501,25.758,92000.0
2014-02-10 10:10:00,32.82,32.89,32.82,32.84,114200.0,25.758,25.8129,25.758,25.7737,114200.0
2014-02-10 10:15:00,32.84,32.9,32.84,32.88,53600.0,25.7737,25.8208,25.7737,25.8051,53600.0
2014-02-10 10:20:00,32.88,32.95,32.88,32.92,59400.0,25.8051,25.86,25.8051,25.8365,59400.0
2014-02-10 10:25:00,32.91,32.94,32.9,32.92,55400.0,25.8286,25.8522,25.8208,25.8365,55400.0
2014-02-10 10:30:00,32.92,32.93,32.91,32.91,48800.0,25.8365,25.8443,25.8286,25.8286,48800.0
2014-02-10 10:35:00,32.92,32.92,32.89,32.91,52200.0,25.8365,25.8365,25.8129,25.8286,52200.0
2014-02-10 10:40:00,32.91,32.94,32.89,32.94,41000.0,25.8286,25.8522,25.8129,25.8522,41000.0
2014-02-10 10:45:00,32.94,32.94,32.9,32.9,43800.0,25.8522,25.8522,25.8208,25.8208,43800.0
2014-02-10 10:50:00,32.91,32.96,32.9,32.96,32300.0,25.8286,25.8679,25.8208,25.8679,32300.0
2014-02-10 10:55:00,32.96,33.0,32.95,32.98,64200.0,25.8679,25.8993,25.86,25.8836,64200.0
2014-02-10 11:00:00,32.98,32.99,32.92,32.93,50300.0,25.8836,25.8914,25.8365,25.8443,50300.0
2014-02-10 11:05:00,32.94,32.95,32.93,32.93,36600.0,25.8522,25.86,25.8443,25.8443,36600.0
2014-02-10 11:10:00,32.94,32.96,32.93,32.93,57300.0,25.8522,25.8679,25.8443,25.8443,57300.0
2014-02-10 11:15:00,32.94,32.94,32.88,32.88,52700.0,25.8522,25.8522,25.8051,25.8051,52700.0
2014-02-10 11:20:00,32.88,32.9,32.87,32.89,45800.0,25.8051,25.8208,25.7972,25.8129,45800.0
2014-02-10 11:25:00,32.9,32.94,32.89,32.94,59600.0,25.8208,25.8522,25.8129,25.8522,59600.0
2014-02-10 11:30:00,32.94,32.96,32.92,32.92,47400.0,25.8522,25.8679,25.8365,25.8365,47400.0
2014-02-10 11:35:00,32.92,32.93,32.9,32.9,38500.0,25.8365,25.8443,25.8208,25.8208,38500.0
2014-02-10 11:40:00,32.9,32.92,32.9,32.91,46600.0,25.8208,25.8365,25.8208,25.8286,46600.0
2014-02-10 11:45:00,32.92,32.94,32.91,32.94,22800.0,25.8365,25.8522,25.8286,25.8522,22800.0
2014-02-10 11:50:00,32.94,32.98,32.94,32.97,43800.0,25.8522,25.8836,25.8522,25.8757,43800.0
2014-02-10 11:55:00,32.97,32.98,32.93,32.93,34000.0,25.8757,25.8836,25.8443,25.8443,34000.0
2014-02-10 12:00:00,32.92,32.93,32.92,32.93,16400.0,25.8365,25.8443,25.8365,25.8443,16400.0
2014-02-10 12:05:00,32.93,32.93,32.91,32.92,30200.0,25.8443,25.8443,25.8286,25.8365,30200.0
2014-02-10 12:10:00,32.92,32.96,32.92,32.95,41900.0,25.8365,25.8679,25.8365,25.86,41900.0
2014-02-10 12:15:00,32.95,32.96,32.93,32.93,33100.0,25.86,25.8679,25.8443,25.8443,33100.0
2014-02-10 12:20:00,32.94,32.96,32.93,32.96,43600.0,25.8522,25.8679,25.8443,25.8679,43600.0
2014-02-10 12:25:00,32.96,32.98,32.95,32.96,30400.0,25.8679,25.8836,25.86,25.8679,30400.0
2014-02-10 12:30:00,32.97,33.01,32.96,33.01,53500.0,25.8757,25.9071,25.8679,25.9071,53500.0
2014-02-10 12:35:00,33.01,33.03,32.98,33.01,40900.0,25.9071,25.9228,25.8836,25.9071,40900.0
2014-02-10 12:40:00,33.0,33.02,33.0,33.02,22100.0,25.8993,25.915,25.8993,25.915,22100.0
2014-02-10 12:45:00,33.02,33.05,33.01,33.05,27600.0,25.915,25.9385,25.9071,25.9385,27600.0
2014-02-10 12:50:00,33.04,33.06,33.03,33.03,36900.0,25.9307,25.9464,25.9228,25.9228,36900.0
2014-02-10 12:55:00,33.04,33.04,33.02,33.02,15700.0,25.9307,25.9307,25.915,25.915,15700.0
2014-02-10 13:00:00,33.02,33.04,33.01,33.03,73000.0,25.915,25.9307,25.9071,25.9228,73000.0
2014-02-10 13:05:00,33.03,33.03,33.01,33.01,20300.0,25.9228,25.9228,25.9071,25.9071,20300.0
2014-02-10 13:10:00,33.02,33.02,32.99,33.0,28900.0,25.915,25.915,25.8914,25.8993,28900.0
2014-02-10 13:15:00,33.0,33.04,32.98,33.04,46400.0,25.8993,25.9307,25.8836,25.9307,46400.0
2014-02-10 13:20:00,33.04,33.05,33.03,33.04,14800.0,25.9307,25.9385,25.9228,25.9307,14800.0
2014-02-10 13:25:00,33.05,33.07,33.04,33.05,28300.0,25.9385,25.9542,25.9307,25.9385,28300.0
2014-02-10 13:30:00,33.05,33.06,33.03,33.03,47100.0,25.9385,25.9464,25.9228,25.9228,47100.0
2014-02-10 13:35:00,33.04,33.04,33.03,33.04,9900.0,25.9307,25.9307,25.9228,25.9307,9900.0
2014-02-10 13:40:00,33.04,33.08,33.03,33.07,27100.0,25.9307,25.962,25.9228,25.9542,27100.0
2014-02-10 13:45:00,33.08,33.09,33.07,33.09,9900.0,25.962,25.9699,25.9542,25.9699,9900.0
2014-02-10 13:50:00,33.09,33.09,33.01,33.01,37800.0,25.9699,25.9699,25.9071,25.9071,37800.0
2014-02-10 13:55:00,33.01,33.06,33.01,33.06,49500.0,25.9071,25.9464,25.9071,25.9464,49500.0
2014-02-10 14:00:00,33.05,33.08,33.05,33.08,13500.0,25.9385,25.962,25.9385,25.962,13500.0
2014-02-10 14:05:00,33.08,33.09,33.06,33.09,24900.0,25.962,25.9699,25.9464,25.9699,24900.0
2014-02-10 14:10:00,33.09,33.1,33.08,33.1,13100.0,25.9699,25.9777,25.962,25.9777,13100.0
2014-02-10 14:15:00,33.1,33.1,33.07,33.07,29900.0,25.9777,25.9777,25.9542,25.9542,29900.0
2014-02-10 14:20:00,33.08,33.08,33.06,33.08,30300.0,25.962,25.962,25.9464,25.962,30300.0
2014-02-10 14:25:00,33.08,33.11,33.07,33.1,23100.0,25.962,25.9856,25.9542,25.9777,23100.0
2014-02-10 14:30:00,33.1,33.12,33.09,33.1,38200.0,25.9777,25.9934,25.9699,25.9777,38200.0
2014-02-10 14:35:00,33.09,33.13,33.09,33.11,27700.0,25.9699,26.0013,25.9699,25.9856,27700.0
2014-02-10 14:40:00,33.1,33.11,33.09,33.09,18700.0,25.9777,25.9856,25.9699,25.9699,18700.0
2014-02-10 14:45:00,33.08,33.09,33.07,33.08,19500.0,25.962,25.9699,25.9542,25.962,19500.0
2014-02-10 14:50:00,33.09,33.09,33.08,33.09,12800.0,25.9699,25.9699,25.962,25.9699,12800.0
2014-02-10 14:55:00,33.08,33.09,33.07,33.08,27900.0,25.962,25.9699,25.9542,25.962,27900.0
2014-02-10 15:00:00,33.08,33.08,33.03,33.03,32300.0,25.962,25.962,25.9228,25.9228,32300.0
2014-02-10 15:05:00,33.03,33.04,33.02,33.03,21400.0,25.9228,25.9307,25.915,25.9228,21400.0
2014-02-10 15:10:00,33.03,33.04,33.02,33.02,28700.0,25.9228,25.9307,25.915,25.915,28700.0
2014-02-10 15:15:00,33.02,33.06,33.02,33.06,47400.0,25.915,25.9464,25.915,25.9464,47400.0
2014-02-10 15:20:00,33.05,33.08,33.05,33.08,48400.0,25.9385,25.962,25.9385,25.962,48400.0
2014-02-10 15:25:00,33.08,33.11,33.07,33.07,124200.0,25.962,25.9856,25.9542,25.9542,124200.0
2014-02-10 15:30:00,33.07,33.08,33.06,33.08,37600.0,25.9542,25.962,25.9464,25.962,37600.0
2014-02-10 15:35:00,33.08,33.13,33.07,33.12,59600.0,25.962,26.0013,25.9542,25.9934,59600.0
2014-02-10 15:40:00,33.12,33.14,33.11,33.13,64400.0,25.9934,26.0091,25.9856,26.0013,64400.0
2014-02-10 15:45:00,33.13,33.13,33.06,33.07,76100.0,26.0013,26.0013,25.9464,25.9542,76100.0
2014-02-10 15:50:00,33.08,33.09,33.08,33.09,84400.0,25.962,25.9699,25.962,25.9699,84400.0
2014-02-10 15:55:00,33.09,33.14,33.08,33.12,232700.0,25.9699,26.0091,25.962,25.9934,232700.0
2014-02-11 09:30:00,32.99,33.06,32.9,33.05,243300.0,25.8914,25.9464,25.8208,25.9385,243300.0
2014-02-11 09:35:00,33.06,33.13,33.04,33.11,275700.0,25.9464,26.0013,25.9307,25.9856,275700.0
2014-02-11 09:40:00,33.1,33.15,33.09,33.15,112700.0,25.9777,26.017,25.9699,26.017,112700.0
2014-02-11 09:45:00,33.14,33.2,33.1,33.11,121700.0,26.0091,26.0562,25.9777,25.9856,121700.0
2014-02-11 09:50:00,33.11,33.18,33.09,33.17,66100.0,25.9856,26.0405,25.9699,26.0327,66100.0
2014-02-11 09:55:00,33.17,33.18,33.1,33.12,31400.0,26.0327,26.0405,25.9777,25.9934,31400.0
2014-02-11 10:00:00,33.12,33.16,33.09,33.13,57500.0,25.9934,26.0248,25.9699,26.0013,57500.0
2014-02-11 10:05:00,33.13,33.16,33.11,33.14,48500.0,26.0013,26.0248,25.9856,26.0091,48500.0
2014-02-11 10:10:00,33.14,33.15,33.09,33.11,87800.0,26.0091,26.017,25.9699,25.9856,87800.0
2014-02-11 10:15:00,33.11,33.11,33.05,33.08,82900.0,25.9856,25.9856,25.9385,25.962,82900.0
2014-02-11 10:20:00,33.08,33.18,33.07,33.15,222200.0,25.962,26.0405,25.9542,26.017,222200.0
2014-02-11 10:25:00,33.16,33.19,33.15,33.15,95500.0,26.0248,26.0484,26.017,26.017,95500.0
2014-02-11 10:30:00,33.15,33.23,33.15,33.23,42600.0,26.017,26.0798,26.017,26.0798,42600.0
2014-02-11 10:35:00,33.23,33.23,33.19,33.22,41800.0,26.0798,26.0798,26.0484,26.0719,41800.0
2014-02-11 10:40:00,33.22,33.23,33.19,33.2,55900.0,26.0719,26.0798,26.0484,26.0562,55900.0
2014-02-11 10:45:00,33.2,33.21,33.18,33.19,22000.0,26.0562,26.0641,26.0405,26.0484,22000.0
2014-02-11 10:50:00,33.19,33.22,33.16,33.19,68600.0,26.0484,26.0719,26.0248,26.0484,68600.0
2014-02-11 10:55:00,33.19,33.2,33.15,33.17,50200.0,26.0484,26.0562,26.017,26.0327,50200.0
2014-02-11 11:00:00,33.18,33.23,33.18,33.2,47700.0,26.0405,26.0798,26.0405,26.0562,47700.0
2014-02-11 11:05:00,33.19,33.2,33.13,33.14,60900.0,26.0484,26.0562,26.0013,26.0091,60900.0
2014-02-11 11:10:00,33.14,33.16,33.1,33.11,257500.0,26.0091,26.0248,25.9777,25.9856,257500.0
2014-02-11 11:15:00,33.12,33.19,33.11,33.18,84100.0,25.9934,26.0484,25.9856,26.0405,84100.0
2014-02-11 11:20:00,33.18,33.2,33.16,33.2,88600.0,26.0405,26.0562,26.0248,26.0562,88600.0
2014-02-11 11:25:00,33.2,33.24,33.19,33.24,77300.0,26.0562,26.0876,26.0484,26.0876,77300.0
2014-02-11 11:30:00,33.24,33.3,33.24,33.27,75900.0,26.0876,26.1347,26.0876,26.1112,75900.0
2014-02-11 11:35:00,33.27,33.32,33.25,33.31,63700.0,26.1112,26.1504,26.0955,26.1426,63700.0
2014-02-11 11:40:00,33.32,33.34,33.3,33.33,50900.0,26.1504,26.1661,26.1347,26.1583,50900.0
2014-02-11 11:45:00,33.32,33.38,33.32,33.37,56800.0,26.1504,26.1975,26.1504,26.1896,56800.0
2014-02-11 11:50:00,33.38,33.4,33.33,33.33,44600.0,26.1975,26.2132,26.1583,26.1583,44600.0
2014-02-11 11:55:00,33.34,33.34,33.31,33.33,24900.0,26.1661,26.1661,26.1426,26.1583,24900.0
2014-02-11 12:00:00,33.33,33.34,33.3,33.3,28400.0,26.1583,26.1661,26.1347,26.1347,28400.0
2014-02-11 12:05:00,33.3,33.3,33.2,33.2,73400.0,26.1347,26.1347,26.0562,26.0562,73400.0
2014-02-11 12:10:00,33.2,33.22,33.2,33.22,35700.0,26.0562,26.0719,26.0562,26.0719,35700.0
2014-02-11 12:15:00,33.22,33.23,33.21,33.23,24700.0,26.0719,26.0798,26.0641,26.0798,24700.0
2014-02-11 12:20:00,33.23,33.25,33.22,33.22,84300.0,26.0798,26.0955,26.0719,26.0719,84300.0
2014-02-11 12:25:00,33.22,33.23,33.21,33.22,37900.0,26.0719,26.0798,26.0641,26.0719,37900.0
2014-02-11 12:30:00,33.22,33.24,33.21,33.21,38100.0,26.0719,26.0876,26.0641,26.0641,38100.0
2014-02-11 12:35:00,33.21,33.25,33.2,33.21,78900.0,26.0641,26.0955,26.0562,26.0641,78900.0
2014-02-11 12:40:00,33.21,33.22,33.2,33.21,35900.0,26.0641,26.0719,26.0562,26.0641,35900.0
2014-02-11 12:45:00,33.22,33.23,33.19,33.22,65700.0,26.0719,26.0798,26.0484,26.0719,65700.0
2014-02-11 12:50:00,33.22,33.24,33.22,33.22,13400.0,26.0719,26.0876,26.0719,26.0719,13400.0
2014-02-11 12:55:00,33.22,33.27,33.22,33.27,20000.0,26.0719,26.1112,26.0719,26.1112,20000.0
2014-02-11 13:00:00,33.27,33.33,33.26,33.31,30100.0,26.1112,26.1583,26.1033,26.1426,30100.0
2014-02-11 13:05:00,33.31,33.34,33.31,33.34,25700.0,26.1426,26.1661,26.1426,26.1661,25700.0
2014-02-11 13:10:00,33.35,33.38,33.32,33.35,63200.0,26.1739,26.1975,26.1504,26.1739,63200.0
2014-02-11 13:15:00,33.36,33.36,33.32,33.32,31100.0,26.1818,26.1818,26.1504,26.1504,31100.0
2014-02-11 13:20:00,33.32,33.33,33.3,33.32,36000.0,26.1504,26.1583,26.1347,26.1504,36000.0
2014-02-11 13:25:00,33.32,33.35,33.32,33.34,22000.0,26.1504,26.1739,26.1504,26.1661,22000.0
2014-02-11 13:30:00,33.35,33.37,33.33,33.34,42300.0,26.1739,26.1896,26.1583,26.1661,42300.0
2014-02-11 13:35:00,33.35,33.36,33.34,33.36,20100.0,26.1739,26.1818,26.1661,26.1818,20100.0
2014-02-11 13:40:00,33.36,33.38,33.35,33.38,31800.0,26.1818,26.1975,26.1739,26.1975,31800.0
2014-02-11 13:45:00,33.38,33.4,33.37,33.38,25800.0,26.1975,26.2132,26.1896,26.1975,25800.0
2014-02-11 13:50:00,33.37,33.37,33.34,33.36,19100.0,26.1896,26.1896,26.1661,26.1818,19100.0
2014-02-11 13:55:00,33.35,33.38,33.34,33.34,53400.0,26.1739,26.1975,26.1661,26.1661,53400.0
2014-02-11 14:00:00,33.34,33.37,33.34,33.36,58500.0,26.1661,26.1896,26.1661,26.1818,58500.0
2014-02-11 14:05:00,33.36,33.36,33.33,33.34,60600.0,26.1818,26.1818,26.1583,26.1661,60600.0
2014-02-11 14:10:00,33.35,33.35,33.29,33.29,38800.0,26.1739,26.1739,26.1269,26.1269,38800.0
2014-02-11 14:15:00,33.3,33.3,33.26,33.27,75100.0,26.1347,26.1347,26.1033,26.1112,75100.0
2014-02-11 14:20:00,33.28,33.28,33.26,33.27,32600.0,26.119,26.119,26.1033,26.1112,32600.0
2014-02-11 14:25:00,33.26,33.27,33.26,33.27,16900.0,26.1033,26.1112,26.1033,26.1112,16900.0
2014-02-11 14:30:00,33.26,33.27,33.23,33.25,174300.0,26.1033,26.1112,26.0798,26.0955,174300.0
2014-02-11 14:35:00,33.25,33.28,33.24,33.28,77800.0,26.0955,26.119,26.0876,26.119,77800.0
2014-02-11 14:40:00,33.28,33.33,33.27,33.31,43700.0,26.119,26.1583,26.1112,26.1426,43700.0
2014-02-11 14:45:00,33.31,33.35,33.31,33.34,55000.0,26.1426,26.1739,26.1426,26.1661,55000.0
2014-02-11 14:50:00,33.34,33.35,33.31,33.32,32100.0,26.1661,26.1739,26.1426,26.1504,32100.0
2014-02-11 14:55:00,33.32,33.33,33.3,33.31,72200.0,26.1504,26.1583,26.1347,26.1426,72200.0
2014-02-11 15:00:00,33.32,33.37,33.29,33.37,99700.0,26.1504,26.1896,26.1269,26.1896,99700.0
2014-02-11 15:05:00,33.37,33.39,33.33,33.34,47400.0,26.1896,26.2053,26.1583,26.1661,47400.0
2014-02-11 15:10:00,33.34,33.37,33.34,33.37,48000.0,26.1661,26.1896,26.1661,26.1896,48000.0
2014-02-11 15:15:00,33.38,33.41,33.37,33.4,43400.0,26.1975,26.221,26.1896,26.2132,43400.0
2014-02-11 15:20:00,33.4,33.4,33.35,33.35,42800.0,26.2132,26.2132,26.1739,26.1739,42800.0
2014-02-11 15:25:00,33.36,33.36,33.33,33.36,95800.0,26.1818,26.1818,26.1583,26.1818,95800.0
2014-02-11 15:30:00,33.35,33.37,33.35,33.37,42700.0,26.1739,26.1896,26.1739,26.1896,42700.0
2014-02-11 15:35:00,33.36,33.38,33.31,33.32,111600.0,26.1818,26.1975,26.1426,26.1504,111600.0
2014-02-11 15:40:00,33.31,33.34,33.29,33.34,119600.0,26.1426,26.1661,26.1269,26.1661,119600.0
2014-02-11 15:45:00,33.33,33.35,33.28,33.3,122700.0,26.1583,26.1739,26.119,26.1347,122700.0
2014-02-11 15:50:00,33.3,33.31,33.26,33.27,335600.0,26.1347,26.1426,26.1033,26.1112,335600.0
2014-02-11 15:55:00,33.27,33.29,33.25,33.27,308000.0,26.1112,26.1269,26.0955,26.1112,308000.0
2014-02-12 09:30:00,33.47,33.47,33.17,33.28,194900.0,26.2681,26.2681,26.0327,26.119,194900.0
2014-02-12 09:35:00,33.28,33.39,33.27,33.29,111400.0,26.119,26.2053,26.1112,26.1269,111400.0
2014-02-12 09:40:00,33.3,33.31,33.18,33.2,184500.0,26.1347,26.1426,26.0405,26.0562,184500.0
2014-02-12 09:45:00,33.21,33.22,33.05,33.07,402000.0,26.0641,26.0719,25.9385,25.9542,402000.0
2014-02-12 09:50:00,33.07,33.26,33.05,33.25,200600.0,25.9542,26.1033,25.9385,26.0955,200600.0
2014-02-12 09:55:00,33.26,33.4,33.26,33.4,79400.0,26.1033,26.2132,26.1033,26.2132,79400.0
2014-02-12 10:00:00,33.39,33.39,33.26,33.26,170700.0,26.2053,26.2053,26.1033,26.1033,170700.0
2014-02-12 10:05:00,33.26,33.27,33.19,33.2,147600.0,26.1033,26.1112,26.0484,26.0562,147600.0
2014-02-12 10:10:00,33.2,33.24,33.18,33.21,181400.0,26.0562,26.0876,26.0405,26.0641,181400.0
2014-02-12 10:15:00,33.22,33.24,33.2,33.21,144100.0,26.0719,26.0876,26.0562,26.0641,144100.0
2014-02-12 10:20:00,33.21,33.23,33.08,33.11,175200.0,26.0641,26.0798,25.962,25.9856,175200.0
2014-02-12 10:25:00,33.11,33.17,33.09,33.15,108400.0,25.9856,26.0327,25.9699,26.017,108400.0
2014-02-12 10:30:00,33.15,33.17,33.09,33.16,252400.0,26.017,26.0327,25.9699,26.0248,252400.0
2014-02-12 10:35:00,33.15,33.21,33.07,33.2,314500.0,26.017,26.0641,25.9542,26.0562,314500.0
2014-02-12 10:40:00,33.2,33.25,33.19,33.2,81100.0,26.0562,26.0955,26.0484,26.0562,81100.0
2014-02-12 10:45:00,33.21,33.22,33.17,33.21,57400.0,26.0641,26.0719,26.0327,26.0641,57400.0
2014-02-12 10:50:00,33.22,33.23,33.21,33.22,96600.0,26.0719,26.0798,26.0641,26.0719,96600.0
2014-02-12 10:55:00,33.21,33.26,33.19,33.2,85400.0,26.0641,26.1033,26.0484,26.0562,85400.0
2014-02-12 11:00:00,33.19,33.26,33.19,33.26,52100.0,26.0484,26.1033,26.0484,26.1033,52100.0
2014-02-12 11:05:00,33.25,33.29,33.24,33.26,36900.0,26.0955,26.1269,26.0876,26.1033,36900.0
2014-02-12 11:10:00,33.27,33.27,33.21,33.22,69300.0,26.1112,26.1112,26.0641,26.0719,69300.0
2014-02-12 11:15:00,33.22,33.29,33.22,33.27,36500.0,26.0719,26.1269,26.0719,26.1112,36500.0
2014-02-12 11:20:00,33.26,33.28,33.23,33.25,49100.0,26.1033,26.119,26.0798,26.0955,49100.0
2014-02-12 11:25:00,33.25,33.29,33.2,33.21,53900.0,26.0955,26.1269,26.0562,26.0641,53900.0
2014-02-12 11:30:00,33.21,33.23,33.2,33.21,42900.0,26.0641,26.0798,26.0562,26.0641,42900.0
2014-02-12 11:35:00,33.22,33.22,33.15,33.19,94000.0,26.0719,26.0719,26.017,26.0484,94000.0
2014-02-12 11:40:00,33.2,33.23,33.15,33.15,77800.0,26.0562,26.0798,26.017,26.017,77800.0
2014-02-12 11:45:00,33.15,33.17,33.12,33.12,72600.0,26.017,26.0327,25.9934,25.9934,72600.0
2014-02-12 11:50:00,33.12,33.17,33.09,33.11,54300.0,25.9934,26.0327,25.9699,25.9856,54300.0
2014-02-12 11:55:00,33.11,33.13,33.11,33.13,29200.0,25.9856,26.0013,25.9856,26.0013,29200.0
2014-02-12 12:00:00,33.13,33.23,33.13,33.23,59300.0,26.0013,26.0798,26.0013,26.0798,59300.0
2014-02-12 12:05:00,33.23,33.24,33.21,33.23,14700.0,26.0798,26.0876,26.0641,26.0798,14700.0
2014-02-12 12:10:00,33.24,33.24,33.22,33.22,17100.0,26.0876,26.0876,26.0719,26.0719,17100.0
2014-02-12 12:15:00,33.22,33.28,33.22,33.27,22500.0,26.0719,26.119,26.0719,26.1112,22500.0
2014-02-12 12:20:00,33.27,33.3,33.24,33.25,23300.0,26.1112,26.1347,26.0876,26.0955,23300.0
2014-02-12 12:25:00,33.25,33.25,33.23,33.25,31100.0,26.0955,26.0955,26.0798,26.0955,31100.0
2014-02-12 12:30:00,33.26,33.28,33.24,33.28,22000.0,26.1033,26.119,26.0876,26.119,22000.0
2014-02-12 12:35:00,33.28,33.3,33.26,33.27,34100.0,26.119,26.1347,26.1033,26.1112,34100.0
2014-02-12 12:40:00,33.26,33.28,33.26,33.26,11500.0,26.1033,26.119,26.1033,26.1033,11500.0
2014-02-12 12:45:00,33.26,33.28,33.24,33.25,34800.0,26.1033,26.119,26.0876,26.0955,34800.0
2014-02-12 12:50:00,33.25,33.29,33.24,33.29,36800.0,26.0955,26.1269,26.0876,26.1269,36800.0
2014-02-12 12:55:00,33.29,33.29,33.27,33.29,39600.0,26.1269,26.1269,26.1112,26.1269,39600.0
2014-02-12 13:00:00,33.28,33.33,33.28,33.33,28000.0,26.119,26.1583,26.119,26.1583,28000.0
2014-02-12 13:05:00,33.32,33.39,33.32,33.37,77000.0,26.1504,26.2053,26.1504,26.1896,77000.0
2014-02-12 13:10:00,33.36,33.37,33.3,33.34,37400.0,26.1818,26.1896,26.1347,26.1661,37400.0
2014-02-12 13:15:00,33.35,33.39,33.33,33.38,51800.0,26.1739,26.2053,26.1583,26.1975,51800.0
2014-02-12 13:20:00,33.39,33.39,33.32,33.37,41900.0,26.2053,26.2053,26.1504,26.1896,41900.0
2014-02-12 13:25:00,33.38,33.38,33.31,33.31,18100.0,26.1975,26.1975,26.1426,26.1426,18100.0
2014-02-12 13:30:00,33.31,33.35,33.3,33.32,283400.0,26.1426,26.1739,26.1347,26.1504,283400.0
2014-02-12 13:35:00,33.33,33.36,33.33,33.34,81400.0,26.1583,26.1818,26.1583,26.1661,81400.0
2014-02-12 13:40:00,33.34,33.36,33.32,33.32,15900.0,26.1661,26.1818,26.1504,26.1504,15900.0
2014-02-12 13:45:00,33.32,33.33,33.29,33.3,34300.0,26.1504,26.1583,26.1269,26.1347,34300.0
2014-02-12 13:50:00,33.3,33.32,33.29,33.32,19700.0,26.1347,26.1504,26.1269,26.1504,19700.0
2014-02-12 13:55:00,33.31,33.34,33.3,33.33,25300.0,26.1426,26.1661,26.1347,26.1583,25300.0
2014-02-12 14:00:00,33.34,33.36,33.33,33.35,29500.0,26.1661,26.1818,26.1583,26.1739,29500.0
2014-02-12 14:05:00,33.34,33.35,33.34,33.35,19200.0,26.1661,26.1739,26.1661,26.1739,19200.0
2014-02-12 14:10:00,33.35,33.36,33.27,33.3,188000.0,26.1739,26.1818,26.1112,26.1347,188000.0
2014-02-12 14:15:00,33.3,33.33,33.28,33.33,54100.0,26.1347,26.1583,26.119,26.1583,54100.0
2014-02-12 14:20:00,33.33,33.34,33.32,33.34,25900.0,26.1583,26.1661,26.1504,26.1661,25900.0
2014-02-12 14:25:00,33.33,33.34,33.3,33.3,31600.0,26.1583,26.1661,26.1347,26.1347,31600.0
2014-02-12 14:30:00,33.3,33.3,33.26,33.27,21000.0,26.1347,26.1347,26.1033,26.1112,21000.0
2014-02-12 14:35:00,33.26,33.31,33.26,33.27,43800.0,26.1033,26.1426,26.1033,26.1112,43800.0
2014-02-12 14:40:00,33.27,33.32,33.27,33.29,25300.0,26.1112,26.1504,26.1112,26.1269,25300.0
2014-02-12 14:45:00,33.29,33.3,33.24,33.25,46800.0,26.1269,26.1347,26.0876,26.0955,46800.0
2014-02-12 14:50:00,33.25,33.25,33.24,33.24,37000.0,26.0955,26.0955,26.0876,26.0876,37000.0
2014-02-12 14:55:00,33.24,33.27,33.23,33.25,47500.0,26.0876,26.1112,26.0798,26.0955,47500.0
2014-02-12 15:00:00,33.25,33.31,33.25,33.29,44300.0,26.0955,26.1426,26.0955,26.1269,44300.0
2014-02-12 15:05:00,33.28,33.32,33.27,33.31,40400.0,26.119,26.1504,26.1112,26.1426,40400.0
2014-02-12 15:10:00,33.31,33.35,33.27,33.3,74700.0,26.1426,26.1739,26.1112,26.1347,74700.0
2014-02-12 15:15:00,33.29,33.34,33.29,33.33,69500.0,26.1269,26.1661,26.1269,26.1583,69500.0
2014-02-12 15:20:00,33.33,33.34,33.32,33.32,28500.0,26.1583,26.1661,26.1504,26.1504,28500.0
2014-02-12 15:25:00,33.32,33.34,33.31,33.33,69600.0,26.1504,26.1661,26.1426,26.1583,69600.0
2014-02-12 15:30:00,33.33,33.34,33.27,33.27,163900.0,26.1583,26.1661,26.1112,26.1112,163900.0
2014-02-12 15:35:00,33.28,33.28,33.21,33.21,182100.0,26.119,26.119,26.0641,26.0641,182100.0
2014-02-12 15:40:00,33.21,33.28,33.2,33.27,168000.0,26.0641,26.119,26.0562,26.1112,168000.0
2014-02-12 15:45:00,33.28,33.3,33.24,33.26,99500.0,26.119,26.1347,26.0876,26.1033,99500.0
2014-02-12 15:50:00,33.25,33.26,33.2,33.2,165600.0,26.0955,26.1033,26.0562,26.0562,165600.0
2014-02-12 15:55:00,33.2,33.23,33.2,33.21,346200.0,26.0562,26.0798,26.0562,26.0641,346200.0
2014-02-13 09:30:00,32.87,33.22,32.78,33.22,315000.0,25.7972,26.0719,25.7266,26.0719,315000.0
2014-02-13 09:35:00,33.21,33.6,33.18,33.57,647300.0,26.0641,26.3702,26.0405,26.3466,647300.0
2014-02-13 09:40:00,33.57,33.65,33.48,33.59,526000.0,26.3466,26.4094,26.276,26.3623,526000.0
2014-02-13 09:45:00,33.59,33.73,33.58,33.69,454200.0,26.3623,26.4722,26.3545,26.4408,454200.0
2014-02-13 09:50:00,33.68,33.79,33.63,33.75,328900.0,26.4329,26.5193,26.3937,26.4879,328900.0
2014-02-13 09:55:00,33.74,33.84,33.53,33.68,645000.0,26.48,26.5585,26.3152,26.4329,645000.0
2014-02-13 10:00:00,33.69,33.69,33.53,33.58,255500.0,26.4408,26.4408,26.3152,26.3545,255500.0
2014-02-13 10:05:00,33.58,33.62,33.48,33.51,206700.0,26.3545,26.3859,26.276,26.2995,206700.0
2014-02-13 10:10:00,33.51,33.53,33.44,33.46,264800.0,26.2995,26.3152,26.2446,26.2603,264800.0
2014-02-13 10:15:00,33.46,33.59,33.42,33.58,329300.0,26.2603,26.3623,26.2289,26.3545,329300.0
2014-02-13 10:20:00,33.58,33.6,33.47,33.51,196700.0,26.3545,26.3702,26.2681,26.2995,196700.0
2014-02-13 10:25:00,33.52,33.6,33.5,33.59,90700.0,26.3074,26.3702,26.2917,26.3623,90700.0
2014-02-13 10:30:00,33.59,33.6,33.57,33.58,55600.0,26.3623,26.3702,26.3466,26.3545,55600.0
2014-02-13 10:35:00,33.58,33.66,33.57,33.65,163300.0,26.3545,26.4172,26.3466,26.4094,163300.0
2014-02-13 10:40:00,33.65,33.69,33.61,33.63,104900.0,26.4094,26.4408,26.378,26.3937,104900.0
2014-02-13 10:45:00,33.63,33.63,33.56,33.57,61500.0,26.3937,26.3937,26.3388,26.3466,61500.0
2014-02-13 10:50:00,33.57,33.68,33.57,33.65,78000.0,26.3466,26.4329,26.3466,26.4094,78000.0
2014-02-13 10:55:00,33.66,33.74,33.66,33.74,99400.0,26.4172,26.48,26.4172,26.48,99400.0
2014-02-13 11:00:00,33.74,33.82,33.74,33.81,117900.0,26.48,26.5428,26.48,26.535,117900.0
2014-02-13 11:05:00,33.81,33.89,33.8,33.89,79200.0,26.535,26.5978,26.5271,26.5978,79200.0
2014-02-13 11:10:00,33.89,33.89,33.81,33.89,93000.0,26.5978,26.5978,26.535,26.5978,93000.0
2014-02-13 11:15:00,33.89,33.9,33.84,33.89,129500.0,26.5978,26.6056,26.5585,26.5978,129500.0
2014-02-13 11:20:00,33.88,33.9,33.85,33.88,85600.0,26.5899,26.6056,26.5664,26.5899,85600.0
2014-02-13 11:25:00,33.89,33.93,33.88,33.93,99500.0,26.5978,26.6291,26.5899,26.6291,99500.0
2014-02-13 11:30:00,33.93,33.96,33.89,33.91,119100.0,26.6291,26.6527,26.5978,26.6135,119100.0
2014-02-13 11:35:00,33.91,33.93,33.9,33.92,103900.0,26.6135,26.6291,26.6056,26.6213,103900.0
2014-02-13 11:40:00,33.92,34.01,33.92,33.98,143300.0,26.6213,26.6919,26.6213,26.6684,143300.0
2014-02-13 11:45:00,33.98,34.04,33.93,34.0,209300.0,26.6684,26.7155,26.6291,26.6841,209300.0
2014-02-13 11:50:00,34.01,34.03,33.94,33.94,186400.0,26.6919,26.7076,26.637,26.637,186400.0
2014-02-13 11:55:00,33.93,33.97,33.87,33.91,114100.0,26.6291,26.6605,26.5821,26.6135,114100.0
2014-02-13 12:00:00,33.91,33.92,33.86,33.87,35900.0,26.6135,26.6213,26.5742,26.5821,35900.0
2014-02-13 12:05:00,33.87,33.87,33.86,33.87,16200.0,26.5821,26.5821,26.5742,26.5821,16200.0
2014-02-13 12:10:00,33.87,33.89,33.81,33.82,66800.0,26.5821,26.5978,26.535,26.5428,66800.0
2014-02-13 12:15:00,33.81,33.88,33.8,33.86,56800.0,26.535,26.5899,26.5271,26.5742,56800.0
2014-02-13 12:20:00,33.86,33.92,33.86,33.92,44900.0,26.5742,26.6213,26.5742,26.6213,44900.0
2014-02-13 12:25:00,33.92,33.96,33.91,33.95,66100.0,26.6213,26.6527,26.6135,26.6448,66100.0
2014-02-13 12:30:00,33.94,33.96,33.87,33.87,57000.0,26.637,26.6527,26.5821,26.5821,57000.0
2014-02-13 12:35:00,33.87,33.88,33.82,33.83,54800.0,26.5821,26.5899,26.5428,26.5507,54800.0
2014-02-13 12:40:00,33.83,33.93,33.82,33.9,46000.0,26.5507,26.6291,26.5428,26.6056,46000.0
2014-02-13 12:45:00,33.9,33.94,33.88,33.92,40300.0,26.6056,26.637,26.5899,26.6213,40300.0
2014-02-13 12:50:00,33.92,33.97,33.87,33.87,102400.0,26.6213,26.6605,26.5821,26.5821,102400.0
2014-02-13 12:55:00,33.87,33.88,33.84,33.84,39900.0,26.5821,26.5899,26.5585,26.5585,39900.0
2014-02-13 13:00:00,33.84,33.84,33.81,33.82,36300.0,26.5585,26.5585,26.535,26.5428,36300.0
2014-02-13 13:05:00,33.82,33.88,33.82,33.88,53700.0,26.5428,26.5899,26.5428,26.5899,53700.0
2014-02-13 13:10:00,33.88,33.9,33.85,33.85,30200.0,26.5899,26.6056,26.5664,26.5664,30200.0
2014-02-13 13:15:00,33.86,33.9,33.84,33.86,50400.0,26.5742,26.6056,26.5585,26.5742,50400.0
2014-02-13 13:20:00,33.86,33.86,33.8,33.81,54300.0,26.5742,26.5742,26.5271,26.535,54300.0
2014-02-13 13:25:00,33.82,33.83,33.8,33.82,26400.0,26.5428,26.5507,26.5271,26.5428,26400.0
2014-02-13 13:30:00,33.82,33.84,33.82,33.83,30700.0,26.5428,26.5585,26.5428,26.5507,30700.0
2014-02-13 13:35:00,33.83,33.84,33.82,33.83,46300.0,26.5507,26.5585,26.5428,26.5507,46300.0
2014-02-13 13:40:00,33.83,33.9,33.82,33.89,59300.0,26.5507,26.6056,26.5428,26.5978,59300.0
2014-02-13 13:45:00,33.88,33.93,33.88,33.9,54900.0,26.5899,26.6291,26.5899,26.6056,54900.0
2014-02-13 13:50:00,33.9,33.9,33.88,33.9,38700.0,26.6056,26.6056,26.5899,26.6056,38700.0
2014-02-13 13:55:00,33.9,33.91,33.88,33.91,67000.0,26.6056,26.6135,26.5899,26.6135,67000.0
2014-02-13 14:00:00,33.91,33.93,33.87,33.88,67700.0,26.6135,26.6291,26.5821,26.5899,67700.0
2014-02-13 14:05:00,33.88,33.93,33.87,33.93,50500.0,26.5899,26.6291,26.5821,26.6291,50500.0
2014-02-13 14:10:00,33.93,33.97,33.92,33.93,51800.0,26.6291,26.6605,26.6213,26.6291,51800.0
2014-02-13 14:15:00,33.93,33.94,33.92,33.94,41000.0,26.6291,26.637,26.6213,26.637,41000.0
2014-02-13 14:20:00,33.94,33.95,33.91,33.92,73100.0,26.637,26.6448,26.6135,26.6213,73100.0
2014-02-13 14:25:00,33.93,33.93,33.86,33.89,45700.0,26.6291,26.6291,26.5742,26.5978,45700.0
2014-02-13 14:30:00,33.88,33.93,33.87,33.92,49800.0,26.5899,26.6291,26.5821,26.6213,49800.0
2014-02-13 14:35:00,33.92,33.93,33.91,33.93,36700.0,26.6213,26.6291,26.6135,26.6291,36700.0
2014-02-13 14:40:00,33.93,33.94,33.92,33.94,50000.0,26.6291,26.637,26.6213,26.637,50000.0
2014-02-13 14:45:00,33.94,33.98,33.93,33.96,49200.0,26.637,26.6684,26.6291,26.6527,49200.0
2014-02-13 14:50:00,33.97,34.0,33.96,33.99,45000.0,26.6605,26.6841,26.6527,26.6762,45000.0
2014-02-13 14:55:00,33.98,33.99,33.94,33.95,52200.0,26.6684,26.6762,26.637,26.6448,52200.0
2014-02-13 15:00:00,33.95,33.96,33.91,33.91,32900.0,26.6448,26.6527,26.6135,26.6135,32900.0
2014-02-13 15:05:00,33.91,33.94,33.91,33.93,56000.0,26.6135,26.637,26.6135,26.6291,56000.0
2014-02-13 15:10:00,33.94,33.94,33.92,33.93,24000.0,26.637,26.637,26.6213,26.6291,24000.0
2014-02-13 15:15:00,33.93,33.93,33.92,33.93,30400.0,26.6291,26.6291,26.6213,26.6291,30400.0
2014-02-13 15:20:00,33.93,33.97,33.92,33.97,93200.0,26.6291,26.6605,26.6213,26.6605,93200.0
2014-02-13 15:25:00,33.96,33.97,33.95,33.95,64600.0,26.6527,26.6605,26.6448,26.6448,64600.0
2014-02-13 15:30:00,33.96,34.0,33.96,34.0,138100.0,26.6527,26.6841,26.6527,26.6841,138100.0
2014-02-13 15:35:00,33.99,34.0,33.93,33.93,86900.0,26.6762,26.6841,26.6291,26.6291,86900.0
2014-02-13 15:40:00,33.94,33.97,33.91,33.97,127600.0,26.637,26.6605,26.6135,26.6605,127600.0
2014-02-13 15:45:00,33.97,33.98,33.92,33.92,113500.0,26.6605,26.6684,26.6213,26.6213,113500.0
2014-02-13 15:50:00,33.93,34.0,33.93,34.0,230600.0,26.6291,26.6841,26.6291,26.6841,230600.0
2014-02-13 15:55:00,33.99,34.01,33.94,34.0,416900.0,26.6762,26.6919,26.637,26.6841,416900.0
2014-02-14 09:30:00,33.83,34.07,33.82,34.07,451500.0,26.5507,26.739,26.5428,26.739,451500.0
2014-02-14 09:35:00,34.08,34.21,34.08,34.2,283600.0,26.7469,26.8489,26.7469,26.8411,283600.0
2014-02-14 09:40:00,34.21,34.28,34.04,34.06,229100.0,26.8489,26.9038,26.7155,26.7312,229100.0
2014-02-14 09:45:00,34.05,34.07,34.0,34.04,77400.0,26.7233,26.739,26.6841,26.7155,77400.0
2014-02-14 09:50:00,34.03,34.05,33.94,33.98,103000.0,26.7076,26.7233,26.637,26.6684,103000.0
2014-02-14 09:55:00,33.98,34.07,33.93,34.01,206900.0,26.6684,26.739,26.6291,26.6919,206900.0
2014-02-14 10:00:00,34.0,34.05,33.94,33.95,57800.0,26.6841,26.7233,26.637,26.6448,57800.0
2014-02-14 10:05:00,33.95,33.96,33.9,33.91,33800.0,26.6448,26.6527,26.6056,26.6135,33800.0
2014-02-14 10:10:00,33.92,34.01,33.92,33.95,58300.0,26.6213,26.6919,26.6213,26.6448,58300.0
2014-02-14 10:15:00,33.95,34.04,33.94,34.02,99600.0,26.6448,26.7155,26.637,26.6998,99600.0
2014-02-14 10:20:00,34.02,34.06,34.0,34.05,60300.0,26.6998,26.7312,26.6841,26.7233,60300.0
2014-02-14 10:25:00,34.05,34.05,34.02,34.03,72700.0,26.7233,26.7233,26.6998,26.7076,72700.0
2014-02-14 10:30:00,34.02,34.08,34.01,34.04,54600.0,26.6998,26.7469,26.6919,26.7155,54600.0
2014-02-14 10:35:00,34.03,34.04,33.94,33.95,56000.0,26.7076,26.7155,26.637,26.6448,56000.0
2014-02-14 10:40:00,33.95,33.99,33.9,33.99,1656400.0,26.6448,26.6762,26.6056,26.6762,1656400.0
2014-02-14 10:45:00,33.98,34.11,33.98,34.1,89000.0,26.6684,26.7704,26.6684,26.7626,89000.0
2014-02-14 10:50:00,34.1,34.13,34.02,34.04,89700.0,26.7626,26.7861,26.6998,26.7155,89700.0
2014-02-14 10:55:00,34.03,34.08,34.0,34.02,75100.0,26.7076,26.7469,26.6841,26.6998,75100.0
2014-02-14 11:00:00,34.03,34.05,34.02,34.04,50800.0,26.7076,26.7233,26.6998,26.7155,50800.0
2014-02-14 11:05:00,34.04,34.1,34.0,34.01,147500.0,26.7155,26.7626,26.6841,26.6919,147500.0
2014-02-14 11:10:00,34.01,34.02,33.96,33.98,88300.0,26.6919,26.6998,26.6527,26.6684,88300.0
2014-02-14 11:15:00,33.99,34.0,33.92,33.95,108600.0,26.6762,26.6841,26.6213,26.6448,108600.0
2014-02-14 11:20:00,33.96,34.0,33.96,33.96,57000.0,26.6527,26.6841,26.6527,26.6527,57000.0
2014-02-14 11:25:00,33.97,33.98,33.89,33.9,73800.0,26.6605,26.6684,26.5978,26.6056,73800.0
2014-02-14 11:30:00,33.9,33.91,33.86,33.86,73600.0,26.6056,26.6135,26.5742,26.5742,73600.0
2014-02-14 11:35:00,33.86,33.87,33.79,33.84,136600.0,26.5742,26.5821,26.5193,26.5585,136600.0
2014-02-14 11:40:00,33.85,33.91,33.84,33.91,51900.0,26.5664,26.6135,26.5585,26.6135,51900.0
2014-02-14 11:45:00,33.91,33.91,33.87,33.88,20400.0,26.6135,26.6135,26.5821,26.5899,20400.0
2014-02-14 11:50:00,33.87,33.89,33.87,33.89,25900.0,26.5821,26.5978,26.5821,26.5978,25900.0
2014-02-14 11:55:00,33.89,33.89,33.85,33.86,27300.0,26.5978,26.5978,26.5664,26.5742,27300.0
2014-02-14 12:00:00,33.85,33.87,33.85,33.87,25600.0,26.5664,26.5821,26.5664,26.5821,25600.0
2014-02-14 12:05:00,33.87,33.87,33.77,33.78,109800.0,26.5821,26.5821,26.5036,26.5114,109800.0
2014-02-14 12:10:00,33.78,33.79,33.77,33.77,23400.0,26.5114,26.5193,26.5036,26.5036,23400.0
2014-02-14 12:15:00,33.77,33.81,33.77,33.8,243800.0,26.5036,26.535,26.5036,26.5271,243800.0
2014-02-14 12:20:00,33.8,33.88,33.8,33.88,61100.0,26.5271,26.5899,26.5271,26.5899,61100.0
2014-02-14 12:25:00,33.88,33.93,33.88,33.93,45600.0,26.5899,26.6291,26.5899,26.6291,45600.0
2014-02-14 12:30:00,33.93,33.93,33.87,33.88,35700.0,26.6291,26.6291,26.5821,26.5899,35700.0
2014-02-14 12:35:00,33.87,33.87,33.83,33.86,37500.0,26.5821,26.5821,26.5507,26.5742,37500.0
2014-02-14 12:40:00,33.85,33.9,33.85,33.9,36700.0,26.5664,26.6056,26.5664,26.6056,36700.0
2014-02-14 12:45:00,33.9,33.93,33.89,33.93,24300.0,26.6056,26.6291,26.5978,26.6291,24300.0
2014-02-14 12:50:00,33.92,33.95,33.92,33.93,24500.0,26.6213,26.6448,26.6213,26.6291,24500.0
2014-02-14 12:55:00,33.93,33.93,33.87,33.9,56200.0,26.6291,26.6291,26.5821,26.6056,56200.0
2014-02-14 13:00:00,33.9,33.94,33.9,33.93,30000.0,26.6056,26.637,26.6056,26.6291,30000.0
2014-02-14 13:05:00,33.94,33.97,33.94,33.97,13800.0,26.637,26.6605,26.637,26.6605,13800.0
2014-02-14 13:10:00,33.97,33.98,33.96,33.98,35500.0,26.6605,26.6684,26.6527,26.6684,35500.0
2014-02-14 13:15:00,33.98,34.0,33.98,33.98,49300.0,26.6684,26.6841,26.6684,26.6684,49300.0
2014-02-14 13:20:00,33.98,34.02,33.98,34.0,170100.0,26.6684,26.6998,26.6684,26.6841,170100.0
2014-02-14 13:25:00,34.0,34.02,33.99,34.01,39500.0,26.6841,26.6998,26.6762,26.6919,39500.0
2014-02-14 13:30:00,34.01,34.01,34.0,34.01,12900.0,26.6919,26.6919,26.6841,26.6919,12900.0
2014-02-14 13:35:00,34.01,34.06,33.98,34.06,93900.0,26.6919,26.7312,26.6684,26.7312,93900.0
2014-02-14 13:40:00,34.06,34.08,34.05,34.08,31500.0,26.7312,26.7469,26.7233,26.7469,31500.0
2014-02-14 13:45:00,34.08,34.11,34.06,34.11,89600.0,26.7469,26.7704,26.7312,26.7704,89600.0
2014-02-14 13:50:00,34.11,34.11,34.08,34.08,48400.0,26.7704,26.7704,26.7469,26.7469,48400.0
2014-02-14 13:55:00,34.08,34.12,34.08,34.12,42500.0,26.7469,26.7783,26.7469,26.7783,42500.0
2014-02-14 14:00:00,34.12,34.15,34.11,34.15,41300.0,26.7783,26.8018,26.7704,26.8018,41300.0
2014-02-14 14:05:00,34.14,34.14,34.13,34.13,28900.0,26.794,26.794,26.7861,26.7861,28900.0
2014-02-14 14:10:00,34.14,34.14,34.13,34.13,25400.0,26.794,26.794,26.7861,26.7861,25400.0
2014-02-14 14:15:00,34.13,34.16,34.12,34.16,47400.0,26.7861,26.8097,26.7783,26.8097,47400.0
2014-02-14 14:20:00,34.16,34.16,34.12,34.12,53500.0,26.8097,26.8097,26.7783,26.7783,53500.0
2014-02-14 14:25:00,34.12,34.18,34.12,34.18,78900.0,26.7783,26.8254,26.7783,26.8254,78900.0
2014-02-14 14:30:00,34.18,34.21,34.17,34.2,52200.0,26.8254,26.8489,26.8175,26.8411,52200.0
2014-02-14 14:35:00,34.21,34.23,34.2,34.22,53100.0,26.8489,26.8646,26.8411,26.8567,53100.0
2014-02-14 14:40:00,34.23,34.24,34.22,34.22,95700.0,26.8646,26.8724,26.8567,26.8567,95700.0
2014-02-14 14:45:00,34.22,34.24,34.22,34.23,43800.0,26.8567,26.8724,26.8567,26.8646,43800.0
2014-02-14 14:50:00,34.22,34.25,34.22,34.23,45700.0,26.8567,26.8803,26.8567,26.8646,45700.0
2014-02-14 14:55:00,34.23,34.25,34.18,34.18,82300.0,26.8646,26.8803,26.8254,26.8254,82300.0
2014-02-14 15:00:00,34.19,34.2,34.17,34.18,52100.0,26.8332,26.8411,26.8175,26.8254,52100.0
2014-02-14 15:05:00,34.19,34.19,34.18,34.18,14700.0,26.8332,26.8332,26.8254,26.8254,14700.0
2014-02-14 15:10:00,34.19,34.19,34.16,34.17,64800.0,26.8332,26.8332,26.8097,26.8175,64800.0
2014-02-14 15:15:00,34.17,34.18,34.12,34.14,94300.0,26.8175,26.8254,26.7783,26.794,94300.0
2014-02-14 15:20:00,34.14,34.2,34.13,34.19,84800.0,26.794,26.8411,26.7861,26.8332,84800.0
2014-02-14 15:25:00,34.19,34.23,34.18,34.22,137400.0,26.8332,26.8646,26.8254,26.8567,137400.0
2014-02-14 15:30:00,34.22,34.22,34.15,34.16,213900.0,26.8567,26.8567,26.8018,26.8097,213900.0
2014-02-14 15:35:00,34.16,34.16,34.1,34.1,60300.0,26.8097,26.8097,26.7626,26.7626,60300.0
2014-02-14 15:40:00,34.1,34.11,34.08,34.09,58100.0,26.7626,26.7704,26.7469,26.7547,58100.0
2014-02-14 15:45:00,34.09,34.11,34.07,34.09,222500.0,26.7547,26.7704,26.739,26.7547,222500.0
2014-02-14 15:50:00,34.1,34.14,34.09,34.11,170800.0,26.7626,26.794,26.7547,26.7704,170800.0
2014-02-14 15:55:00,34.1,34.17,34.09,34.11,354900.0,26.7626,26.8175,26.7547,26.7704,354900.0
2014-02-18 09:30:00,34.23,34.3,34.01,34.14,303800.0,26.8646,26.9195,26.6919,26.794,303800.0
2014-02-18 09:35:00,34.15,34.21,34.11,34.2,185100.0,26.8018,26.8489,26.7704,26.8411,185100.0
2014-02-18 09:40:00,34.18,34.22,34.14,34.21,98900.0,26.8254,26.8567,26.794,26.8489,98900.0
2014-02-18 09:45:00,34.22,34.29,34.21,34.29,163400.0,26.8567,26.9117,26.8489,26.9117,163400.0
2014-02-18 09:50:00,34.28,34.3,34.23,34.25,178200.0,26.9038,26.9195,26.8646,26.8803,178200.0
2014-02-18 09:55:00,34.25,34.28,34.11,34.11,141500.0,26.8803,26.9038,26.7704,26.7704,141500.0
2014-02-18 10:00:00,34.1,34.15,34.03,34.09,153800.0,26.7626,26.8018,26.7076,26.7547,153800.0
2014-02-18 10:05:00,34.09,34.1,33.94,34.01,175500.0,26.7547,26.7626,26.637,26.6919,175500.0
2014-02-18 10:10:00,34.02,34.06,34.0,34.02,193800.0,26.6998,26.7312,26.6841,26.6998,193800.0
2014-02-18 10:15:00,34.02,34.15,34.02,34.12,148900.0,26.6998,26.8018,26.6998,26.7783,148900.0
2014-02-18 10:20:00,34.12,34.12,34.09,34.09,60900.0,26.7783,26.7783,26.7547,26.7547,60900.0
2014-02-18 10:25:00,34.09,34.15,34.09,34.1,76800.0,26.7547,26.8018,26.7547,26.7626,76800.0
2014-02-18 10:30:00,34.1,34.15,34.06,34.06,69700.0,26.7626,26.8018,26.7312,26.7312,69700.0
2014-02-18 10:35:00,34.06,34.14,34.06,34.14,48700.0,26.7312,26.794,26.7312,26.794,48700.0
2014-02-18 10:40:00,34.14,34.15,34.09,34.09,55700.0,26.794,26.8018,26.7547,26.7547,55700.0
2014-02-18 10:45:00,34.1,34.13,34.09,34.11,60600.0,26.7626,26.7861,26.7547,26.7704,60600.0
2014-02-18 10:50:00,34.11,34.15,34.1,34.14,58600.0,26.7704,26.8018,26.7626,26.794,58600.0
2014-02-18 10:55:00,34.14,34.15,34.13,34.14,99300.0,26.794,26.8018,26.7861,26.794,99300.0
2014-02-18 11:00:00,34.14,34.14,34.07,34.07,38200.0,26.794,26.794,26.739,26.739,38200.0
2014-02-18 11:05:00,34.07,34.11,34.06,34.11,72400.0,26.739,26.7704,26.7312,26.7704,72400.0
2014-02-18 11:10:00,34.11,34.14,34.11,34.11,36900.0,26.7704,26.794,26.7704,26.7704,36900.0
2014-02-18 11:15:00,34.11,34.21,34.11,34.2,182700.0,26.7704,26.8489,26.7704,26.8411,182700.0
2014-02-18 11:20:00,34.21,34.21,34.18,34.21,93200.0,26.8489,26.8489,26.8254,26.8489,93200.0
2014-02-18 11:25:00,34.21,34.22,34.19,34.2,81100.0,26.8489,26.8567,26.8332,26.8411,81100.0
2014-02-18 11:30:00,34.21,34.26,34.2,34.23,65400.0,26.8489,26.8881,26.8411,26.8646,65400.0
2014-02-18 11:35:00,34.23,34.26,34.2,34.25,153500.0,26.8646,26.8881,26.8411,26.8803,153500.0
2014-02-18 11:40:00,34.26,34.29,34.24,34.25,113100.0,26.8881,26.9117,26.8724,26.8803,113100.0
2014-02-18 11:45:00,34.25,34.26,34.23,34.23,38500.0,26.8803,26.8881,26.8646,26.8646,38500.0
2014-02-18 11:50:00,34.23,34.23,34.21,34.22,57400.0,26.8646,26.8646,26.8489,26.8567,57400.0
2014-02-18 11:55:00,34.22,34.24,34.2,34.23,129600.0,26.8567,26.8724,26.8411,26.8646,129600.0
2014-02-18 12:00:00,34.22,34.23,34.18,34.18,26600.0,26.8567,26.8646,26.8254,26.8254,26600.0
2014-02-18 12:05:00,34.17,34.21,34.15,34.19,68500.0,26.8175,26.8489,26.8018,26.8332,68500.0
2014-02-18 12:10:00,34.2,34.23,34.19,34.23,37100.0,26.8411,26.8646,26.8332,26.8646,37100.0
2014-02-18 12:15:00,34.23,34.26,34.22,34.22,197700.0,26.8646,26.8881,26.8567,26.8567,197700.0
2014-02-18 12:20:00,34.23,34.26,34.22,34.26,96100.0,26.8646,26.8881,26.8567,26.8881,96100.0
2014-02-18 12:25:00,34.26,34.27,34.25,34.25,138200.0,26.8881,26.896,26.8803,26.8803,138200.0
2014-02-18 12:30:00,34.25,34.26,34.23,34.23,42900.0,26.8803,26.8881,26.8646,26.8646,42900.0
2014-02-18 12:35:00,34.23,34.24,34.21,34.21,31400.0,26.8646,26.8724,26.8489,26.8489,31400.0
2014-02-18 12:40:00,34.22,34.22,34.19,34.21,88700.0,26.8567,26.8567,26.8332,26.8489,88700.0
2014-02-18 12:45:00,34.2,34.21,34.17,34.18,82000.0,26.8411,26.8489,26.8175,26.8254,82000.0
2014-02-18 12:50:00,34.17,34.18,34.14,34.14,30900.0,26.8175,26.8254,26.794,26.794,30900.0
2014-02-18 12:55:00,34.14,34.2,34.14,34.19,60900.0,26.794,26.8411,26.794,26.8332,60900.0
2014-02-18 13:00:00,34.2,34.25,34.19,34.21,62800.0,26.8411,26.8803,26.8332,26.8489,62800.0
2014-02-18 13:05:00,34.21,34.21,34.19,34.19,16800.0,26.8489,26.8489,26.8332,26.8332,16800.0
2014-02-18 13:10:00,34.19,34.22,34.19,34.22,28000.0,26.8332,26.8567,26.8332,26.8567,28000.0
2014-02-18 13:15:00,34.21,34.24,34.2,34.21,50000.0,26.8489,26.8724,26.8411,26.8489,50000.0
2014-02-18 13:20:00,34.21,34.21,34.17,34.18,37500.0,26.8489,26.8489,26.8175,26.8254,37500.0
2014-02-18 13:25:00,34.18,34.22,34.17,34.17,37700.0,26.8254,26.8567,26.8175,26.8175,37700.0
2014-02-18 13:30:00,34.16,34.18,34.15,34.16,33600.0,26.8097,26.8254,26.8018,26.8097,33600.0
2014-02-18 13:35:00,34.16,34.16,34.12,34.12,28200.0,26.8097,26.8097,26.7783,26.7783,28200.0
2014-02-18 13:40:00,34.13,34.15,34.12,34.14,29100.0,26.7861,26.8018,26.7783,26.794,29100.0
2014-02-18 13:45:00,34.13,34.14,34.1,34.11,33000.0,26.7861,26.794,26.7626,26.7704,33000.0
2014-02-18 13:50:00,34.11,34.15,34.11,34.14,64700.0,26.7704,26.8018,26.7704,26.794,64700.0
2014-02-18 13:55:00,34.15,34.15,34.14,34.14,25800.0,26.8018,26.8018,26.794,26.794,25800.0
2014-02-18 14:00:00,34.15,34.17,34.15,34.16,53800.0,26.8018,26.8175,26.8018,26.8097,53800.0
2014-02-18 14:05:00,34.16,34.18,34.14,34.15,50400.0,26.8097,26.8254,26.794,26.8018,50400.0
2014-02-18 14:10:00,34.14,34.18,34.13,34.18,41800.0,26.794,26.8254,26.7861,26.8254,41800.0
2014-02-18 14:15:00,34.18,34.21,34.17,34.17,41300.0,26.8254,26.8489,26.8175,26.8175,41300.0
2014-02-18 14:20:00,34.17,34.18,34.15,34.16,40300.0,26.8175,26.8254,26.8018,26.8097,40300.0
2014-02-18 14:25:00,34.16,34.17,34.14,34.14,55600.0,26.8097,26.8175,26.794,26.794,55600.0
2014-02-18 14:30:00,34.14,34.16,34.13,34.16,52200.0,26.794,26.8097,26.7861,26.8097,52200.0
2014-02-18 14:35:00,34.16,34.19,34.15,34.19,29400.0,26.8097,26.8332,26.8018,26.8332,29400.0
2014-02-18 14:40:00,34.19,34.23,34.18,34.23,113000.0,26.8332,26.8646,26.8254,26.8646,113000.0
2014-02-18 14:45:00,34.23,34.24,34.22,34.22,41400.0,26.8646,26.8724,26.8567,26.8567,41400.0
2014-02-18 14:50:00,34.23,34.23,34.19,34.2,49900.0,26.8646,26.8646,26.8332,26.8411,49900.0
2014-02-18 14:55:00,34.19,34.2,34.19,34.19,18400.0,26.8332,26.8411,26.8332,26.8332,18400.0
2014-02-18 15:00:00,34.19,34.2,34.19,34.2,18200.0,26.8332,26.8411,26.8332,26.8411,18200.0
2014-02-18 15:05:00,34.2,34.24,34.19,34.22,107200.0,26.8411,26.8724,26.8332,26.8567,107200.0
2014-02-18 15:10:00,34.22,34.24,34.22,34.23,48900.0,26.8567,26.8724,26.8567,26.8646,48900.0
2014-02-18 15:15:00,34.23,34.23,34.22,34.22,24500.0,26.8646,26.8646,26.8567,26.8567,24500.0
2014-02-18 15:20:00,34.22,34.27,34.22,34.26,179700.0,26.8567,26.896,26.8567,26.8881,179700.0
2014-02-18 15:25:00,34.27,34.3,34.26,34.26,105800.0,26.896,26.9195,26.8881,26.8881,105800.0
2014-02-18 15:30:00,34.26,34.27,34.24,34.26,80300.0,26.8881,26.896,26.8724,26.8881,80300.0
2014-02-18 15:35:00,34.25,34.26,34.22,34.22,127600.0,26.8803,26.8881,26.8567,26.8567,127600.0
2014-02-18 15:40:00,34.22,34.23,34.22,34.23,68300.0,26.8567,26.8646,26.8567,26.8646,68300.0
2014-02-18 15:45:00,34.23,34.23,34.19,34.21,114300.0,26.8646,26.8646,26.8332,26.8489,114300.0
2014-02-18 15:50:00,34.21,34.26,34.2,34.24,166100.0,26.8489,26.8881,26.8411,26.8724,166100.0
2014-02-18 15:55:00,34.24,34.25,34.18,34.18,351300.0,26.8724,26.8803,26.8254,26.8254,351300.0
2014-02-19 09:30:00,34.02,34.14,34.01,34.04,167900.0,26.6998,26.794,26.6919,26.7155,167900.0
2014-02-19 09:35:00,34.04,34.14,33.98,34.04,118000.0,26.7155,26.794,26.6684,26.7155,118000.0
2014-02-19 09:40:00,34.05,34.06,33.98,34.05,107100.0,26.7233,26.7312,26.6684,26.7233,107100.0
2014-02-19 09:45:00,34.05,34.14,34.04,34.12,206200.0,26.7233,26.794,26.7155,26.7783,206200.0
2014-02-19 09:50:00,34.12,34.19,34.1,34.18,147600.0,26.7783,26.8332,26.7626,26.8254,147600.0
2014-02-19 09:55:00,34.18,34.19,34.14,34.16,110600.0,26.8254,26.8332,26.794,26.8097,110600.0
2014-02-19 10:00:00,34.16,34.22,34.16,34.2,138500.0,26.8097,26.8567,26.8097,26.8411,138500.0
2014-02-19 10:05:00,34.2,34.23,34.19,34.19,46500.0,26.8411,26.8646,26.8332,26.8332,46500.0
2014-02-19 10:10:00,34.19,34.29,34.19,34.29,53600.0,26.8332,26.9117,26.8332,26.9117,53600.0
2014-02-19 10:15:00,34.29,34.3,34.24,34.24,97100.0,26.9117,26.9195,26.8724,26.8724,97100.0
2014-02-19 10:20:00,34.24,34.24,34.19,34.2,104300.0,26.8724,26.8724,26.8332,26.8411,104300.0
2014-02-19 10:25:00,34.2,34.25,34.19,34.24,78800.0,26.8411,26.8803,26.8332,26.8724,78800.0
2014-02-19 10:30:00,34.23,34.24,34.19,34.19,90900.0,26.8646,26.8724,26.8332,26.8332,90900.0
2014-02-19 10:35:00,34.19,34.25,34.18,34.21,67600.0,26.8332,26.8803,26.8254,26.8489,67600.0
2014-02-19 10:40:00,34.2,34.2,34.18,34.18,53800.0,26.8411,26.8411,26.8254,26.8254,53800.0
2014-02-19 10:45:00,34.19,34.2,34.15,34.19,100000.0,26.8332,26.8411,26.8018,26.8332,100000.0
2014-02-19 10:50:00,34.19,34.21,34.16,34.2,63100.0,26.8332,26.8489,26.8097,26.8411,63100.0
2014-02-19 10:55:00,34.21,34.21,34.13,34.13,84800.0,26.8489,26.8489,26.7861,26.7861,84800.0
2014-02-19 11:00:00,34.13,34.16,34.13,34.14,86500.0,26.7861,26.8097,26.7861,26.794,86500.0
2014-02-19 11:05:00,34.15,34.17,34.12,34.16,88200.0,26.8018,26.8175,26.7783,26.8097,88200.0
2014-02-19 11:10:00,34.17,34.21,34.16,34.2,106200.0,26.8175,26.8489,26.8097,26.8411,106200.0
2014-02-19 11:15:00,34.2,34.23,34.2,34.23,48900.0,26.8411,26.8646,26.8411,26.8646,48900.0
2014-02-19 11:20:00,34.23,34.23,34.2,34.22,35500.0,26.8646,26.8646,26.8411,26.8567,35500.0
2014-02-19 11:25:00,34.21,34.26,34.21,34.26,84600.0,26.8489,26.8881,26.8489,26.8881,84600.0
2014-02-19 11:30:00,34.26,34.3,34.25,34.3,47600.0,26.8881,26.9195,26.8803,26.9195,47600.0
2014-02-19 11:35:00,34.29,34.33,34.29,34.33,96300.0,26.9117,26.9431,26.9117,26.9431,96300.0
2014-02-19 11:40:00,34.33,34.35,34.32,34.34,44100.0,26.9431,26.9588,26.9352,26.9509,44100.0
2014-02-19 11:45:00,34.34,34.35,34.33,34.34,45900.0,26.9509,26.9588,26.9431,26.9509,45900.0
2014-02-19 11:50:00,34.33,34.35,34.33,34.33,55500.0,26.9431,26.9588,26.9431,26.9431,55500.0
2014-02-19 11:55:00,34.33,34.33,34.22,34.22,231400.0,26.9431,26.9431,26.8567,26.8567,231400.0
2014-02-19 12:00:00,34.22,34.23,34.17,34.22,130300.0,26.8567,26.8646,26.8175,26.8567,130300.0
2014-02-19 12:05:00,34.22,34.22,34.19,34.21,52600.0,26.8567,26.8567,26.8332,26.8489,52600.0
2014-02-19 12:10:00,34.2,34.23,34.19,34.21,38200.0,26.8411,26.8646,26.8332,26.8489,38200.0
2014-02-19 12:15:00,34.22,34.22,34.15,34.17,70600.0,26.8567,26.8567,26.8018,26.8175,70600.0
2014-02-19 12:20:00,34.16,34.2,34.15,34.19,134600.0,26.8097,26.8411,26.8018,26.8332,134600.0
2014-02-19 12:25:00,34.19,34.19,34.15,34.15,33000.0,26.8332,26.8332,26.8018,26.8018,33000.0
2014-02-19 12:30:00,34.16,34.19,34.15,34.18,48600.0,26.8097,26.8332,26.8018,26.8254,48600.0
2014-02-19 12:35:00,34.18,34.19,34.16,34.17,34200.0,26.8254,26.8332,26.8097,26.8175,34200.0
2014-02-19 12:40:00,34.17,34.17,34.15,34.15,38000.0,26.8175,26.8175,26.8018,26.8018,38000.0
2014-02-19 12:45:00,34.15,34.17,34.15,34.16,30400.0,26.8018,26.8175,26.8018,26.8097,30400.0
2014-02-19 12:50:00,34.17,34.22,34.16,34.2,78500.0,26.8175,26.8567,26.8097,26.8411,78500.0
2014-02-19 12:55:00,34.2,34.2,34.19,34.2,8900.0,26.8411,26.8411,26.8332,26.8411,8900.0
2014-02-19 13:00:00,34.19,34.2,34.19,34.2,21600.0,26.8332,26.8411,26.8332,26.8411,21600.0
2014-02-19 13:05:00,34.2,34.23,34.18,34.22,141500.0,26.8411,26.8646,26.8254,26.8567,141500.0
2014-02-19 13:10:00,34.23,34.23,34.21,34.23,28800.0,26.8646,26.8646,26.8489,26.8646,28800.0
2014-02-19 13:15:00,34.23,34.26,34.21,34.23,66800.0,26.8646,26.8881,26.8489,26.8646,66800.0
2014-02-19 13:20:00,34.22,34.25,34.22,34.24,25600.0,26.8567,26.8803,26.8567,26.8724,25600.0
2014-02-19 13:25:00,34.25,34.26,34.22,34.25,73500.0,26.8803,26.8881,26.8567,26.8803,73500.0
2014-02-19 13:30:00,34.26,34.28,34.26,34.27,34300.0,26.8881,26.9038,26.8881,26.896,34300.0
2014-02-19 13:35:00,34.27,34.27,34.25,34.26,34100.0,26.896,26.896,26.8803,26.8881,34100.0
2014-02-19 13:40:00,34.26,34.28,34.24,34.26,100700.0,26.8881,26.9038,26.8724,26.8881,100700.0
2014-02-19 13:45:00,34.26,34.29,34.26,34.27,38300.0,26.8881,26.9117,26.8881,26.896,38300.0
2014-02-19 13:50:00,34.27,34.3,34.27,34.3,52100.0,26.896,26.9195,26.896,26.9195,52100.0
2014-02-19 13:55:00,34.3,34.3,34.22,34.22,26200.0,26.9195,26.9195,26.8567,26.8567,26200.0
2014-02-19 14:00:00,34.22,34.3,34.21,34.22,112600.0,26.8567,26.9195,26.8489,26.8567,112600.0
2014-02-19 14:05:00,34.22,34.29,34.21,34.27,66600.0,26.8567,26.9117,26.8489,26.896,66600.0
2014-02-19 14:10:00,34.26,34.28,34.25,34.26,90600.0,26.8881,26.9038,26.8803,26.8881,90600.0
2014-02-19 14:15:00,34.26,34.27,34.23,34.24,204200.0,26.8881,26.896,26.8646,26.8724,204200.0
2014-02-19 14:20:00,34.24,34.25,34.17,34.23,125900.0,26.8724,26.8803,26.8175,26.8646,125900.0
2014-02-19 14:25:00,34.22,34.29,34.21,34.29,104000.0,26.8567,26.9117,26.8489,26.9117,104000.0
2014-02-19 14:30:00,34.29,34.29,34.24,34.24,32600.0,26.9117,26.9117,26.8724,26.8724,32600.0
2014-02-19 14:35:00,34.25,34.26,34.22,34.23,40900.0,26.8803,26.8881,26.8567,26.8646,40900.0
2014-02-19 14:40:00,34.22,34.28,34.22,34.25,76100.0,26.8567,26.9038,26.8567,26.8803,76100.0
2014-02-19 14:45:00,34.24,34.25,34.2,34.24,74200.0,26.8724,26.8803,26.8411,26.8724,74200.0
2014-02-19 14:50:00,34.25,34.28,34.24,34.27,30900.0,26.8803,26.9038,26.8724,26.896,30900.0
2014-02-19 14:55:00,34.27,34.27,34.22,34.26,75600.0,26.896,26.896,26.8567,26.8881,75600.0
2014-02-19 15:00:00,34.25,34.28,34.25,34.26,54700.0,26.8803,26.9038,26.8803,26.8881,54700.0
2014-02-19 15:05:00,34.26,34.27,34.24,34.27,68800.0,26.8881,26.896,26.8724,26.896,68800.0
2014-02-19 15:10:00,34.26,34.27,34.22,34.22,225500.0,26.8881,26.896,26.8567,26.8567,225500.0
2014-02-19 15:15:00,34.23,34.25,34.19,34.2,175800.0,26.8646,26.8803,26.8332,26.8411,175800.0
2014-02-19 15:20:00,34.2,34.23,34.18,34.23,149500.0,26.8411,26.8646,26.8254,26.8646,149500.0
2014-02-19 15:25:00,34.24,34.24,34.2,34.21,177300.0,26.8724,26.8724,26.8411,26.8489,177300.0
2014-02-19 15:30:00,34.2,34.23,34.19,34.2,155600.0,26.8411,26.8646,26.8332,26.8411,155600.0
2014-02-19 15:35:00,34.21,34.25,34.19,34.25,139700.0,26.8489,26.8803,26.8332,26.8803,139700.0
2014-02-19 15:40:00,34.25,34.25,34.18,34.2,229200.0,26.8803,26.8803,26.8254,26.8411,229200.0
2014-02-19 15:45:00,34.21,34.21,34.17,34.2,366200.0,26.8489,26.8489,26.8175,26.8411,366200.0
2014-02-19 15:50:00,34.21,34.21,34.18,34.19,467400.0,26.8489,26.8489,26.8254,26.8332,467400.0
2014-02-19 15:55:00,34.19,34.26,34.19,34.26,545700.0,26.8332,26.8881,26.8332,26.8881,545700.0
2014-02-20 09:30:00,34.21,34.48,34.19,34.31,203800.0,26.8489,27.0608,26.8332,26.9274,203800.0
2014-02-20 09:35:00,34.31,34.39,34.3,34.32,152400.0,26.9274,26.9902,26.9195,26.9352,152400.0
2014-02-20 09:40:00,34.32,34.39,34.29,34.31,114400.0,26.9352,26.9902,26.9117,26.9274,114400.0
2014-02-20 09:45:00,34.32,34.44,34.29,34.39,113300.0,26.9352,27.0294,26.9117,26.9902,113300.0
2014-02-20 09:50:00,34.4,34.47,34.37,34.44,179400.0,26.998,27.053,26.9745,27.0294,179400.0
2014-02-20 09:55:00,34.44,34.53,34.44,34.45,129800.0,27.0294,27.1,27.0294,27.0373,129800.0
2014-02-20 10:00:00,34.44,34.52,34.36,34.51,118700.0,27.0294,27.0922,26.9666,27.0843,118700.0
2014-02-20 10:05:00,34.52,34.52,34.38,34.38,96400.0,27.0922,27.0922,26.9823,26.9823,96400.0
2014-02-20 10:10:00,34.38,34.44,34.38,34.44,259900.0,26.9823,27.0294,26.9823,27.0294,259900.0
2014-02-20 10:15:00,34.44,34.46,34.43,34.44,70800.0,27.0294,27.0451,27.0216,27.0294,70800.0
2014-02-20 10:20:00,34.45,34.46,34.43,34.45,77200.0,27.0373,27.0451,27.0216,27.0373,77200.0
2014-02-20 10:25:00,34.44,34.48,34.43,34.44,97900.0,27.0294,27.0608,27.0216,27.0294,97900.0
2014-02-20 10:30:00,34.44,34.59,34.44,34.59,170900.0,27.0294,27.1471,27.0294,27.1471,170900.0
2014-02-20 10:35:00,34.59,34.65,34.57,34.65,95200.0,27.1471,27.1942,27.1314,27.1942,95200.0
2014-02-20 10:40:00,34.65,34.69,34.61,34.65,79600.0,27.1942,27.2256,27.1628,27.1942,79600.0
2014-02-20 10:45:00,34.65,34.66,34.57,34.57,80900.0,27.1942,27.2021,27.1314,27.1314,80900.0
2014-02-20 10:50:00,34.58,34.58,34.52,34.52,35500.0,27.1393,27.1393,27.0922,27.0922,35500.0
2014-02-20 10:55:00,34.52,34.6,34.52,34.54,96000.0,27.0922,27.155,27.0922,27.1079,96000.0
2014-02-20 11:00:00,34.55,34.55,34.48,34.5,114900.0,27.1157,27.1157,27.0608,27.0765,114900.0
2014-02-20 11:05:00,34.5,34.51,34.48,34.48,59300.0,27.0765,27.0843,27.0608,27.0608,59300.0
2014-02-20 11:10:00,34.48,34.5,34.43,34.45,88400.0,27.0608,27.0765,27.0216,27.0373,88400.0
2014-02-20 11:15:00,34.45,34.46,34.41,34.41,79200.0,27.0373,27.0451,27.0059,27.0059,79200.0
2014-02-20 11:20:00,34.41,34.43,34.4,34.41,40000.0,27.0059,27.0216,26.998,27.0059,40000.0
2014-02-20 11:25:00,34.41,34.43,34.38,34.43,83400.0,27.0059,27.0216,26.9823,27.0216,83400.0
2014-02-20 11:30:00,34.43,34.5,34.43,34.5,77100.0,27.0216,27.0765,27.0216,27.0765,77100.0
2014-02-20 11:35:00,34.5,34.59,34.5,34.58,106900.0,27.0765,27.1471,27.0765,27.1393,106900.0
2014-02-20 11:40:00,34.57,34.61,34.57,34.61,135600.0,27.1314,27.1628,27.1314,27.1628,135600.0
2014-02-20 11:45:00,34.61,34.71,34.61,34.7,152600.0,27.1628,27.2413,27.1628,27.2335,152600.0
2014-02-20 11:50:00,34.7,34.71,34.66,34.69,119900.0,27.2335,27.2413,27.2021,27.2256,119900.0
2014-02-20 11:55:00,34.68,34.7,34.66,34.7,105100.0,27.2178,27.2335,27.2021,27.2335,105100.0
2014-02-20 12:00:00,34.7,34.73,34.69,34.7,212000.0,27.2335,27.257,27.2256,27.2335,212000.0
2014-02-20 12:05:00,34.69,34.7,34.65,34.67,62600.0,27.2256,27.2335,27.1942,27.2099,62600.0
2014-02-20 12:10:00,34.67,34.72,34.66,34.72,53900.0,27.2099,27.2492,27.2021,27.2492,53900.0
2014-02-20 12:15:00,34.72,34.76,34.71,34.75,95400.0,27.2492,27.2806,27.2413,27.2727,95400.0
2014-02-20 12:20:00,34.75,34.77,34.73,34.73,33900.0,27.2727,27.2884,27.257,27.257,33900.0
2014-02-20 12:25:00,34.73,34.73,34.69,34.72,61800.0,27.257,27.257,27.2256,27.2492,61800.0
2014-02-20 12:30:00,34.72,34.75,34.7,34.75,76500.0,27.2492,27.2727,27.2335,27.2727,76500.0
2014-02-20 12:35:00,34.75,34.75,34.67,34.69,39900.0,27.2727,27.2727,27.2099,27.2256,39900.0
2014-02-20 12:40:00,34.68,34.69,34.67,34.68,33200.0,27.2178,27.2256,27.2099,27.2178,33200.0
2014-02-20 12:45:00,34.69,34.69,34.64,34.66,47200.0,27.2256,27.2256,27.1864,27.2021,47200.0
2014-02-20 12:50:00,34.66,34.68,34.65,34.66,46100.0,27.2021,27.2178,27.1942,27.2021,46100.0
2014-02-20 12:55:00,34.66,34.67,34.63,34.63,29500.0,27.2021,27.2099,27.1785,27.1785,29500.0
2014-02-20 13:00:00,34.63,34.65,34.63,34.65,40700.0,27.1785,27.1942,27.1785,27.1942,40700.0
2014-02-20 13:05:00,34.65,34.66,34.62,34.63,32900.0,27.1942,27.2021,27.1707,27.1785,32900.0
2014-02-20 13:10:00,34.63,34.64,34.61,34.61,21400.0,27.1785,27.1864,27.1628,27.1628,21400.0
2014-02-20 13:15:00,34.61,34.61,34.58,34.58,45900.0,27.1628,27.1628,27.1393,27.1393,45900.0
2014-02-20 13:20:00,34.58,34.59,34.55,34.57,83300.0,27.1393,27.1471,27.1157,27.1314,83300.0
2014-02-20 13:25:00,34.58,34.58,34.57,34.58,14300.0,27.1393,27.1393,27.1314,27.1393,14300.0
2014-02-20 13:30:00,34.58,34.59,34.56,34.56,37000.0,27.1393,27.1471,27.1236,27.1236,37000.0
2014-02-20 13:35:00,34.56,34.57,34.55,34.55,25600.0,27.1236,27.1314,27.1157,27.1157,25600.0
2014-02-20 13:40:00,34.55,34.56,34.48,34.5,92200.0,27.1157,27.1236,27.0608,27.0765,92200.0
2014-02-20 13:45:00,34.49,34.49,34.47,34.48,25200.0,27.0687,27.0687,27.053,27.0608,25200.0
2014-02-20 13:50:00,34.47,34.5,34.47,34.5,76200.0,27.053,27.0765,27.053,27.0765,76200.0
2014-02-20 13:55:00,34.49,34.5,34.45,34.48,74900.0,27.0687,27.0765,27.0373,27.0608,74900.0
2014-02-20 14:00:00,34.48,34.48,34.43,34.43,59200.0,27.0608,27.0608,27.0216,27.0216,59200.0
2014-02-20 14:05:00,34.43,34.47,34.43,34.45,57200.0,27.0216,27.053,27.0216,27.0373,57200.0
2014-02-20 14:10:00,34.45,34.46,34.44,34.46,97200.0,27.0373,27.0451,27.0294,27.0451,97200.0
2014-02-20 14:15:00,34.46,34.53,34.46,34.51,53000.0,27.0451,27.1,27.0451,27.0843,53000.0
2014-02-20 14:20:00,34.5,34.51,34.49,34.5,54900.0,27.0765,27.0843,27.0687,27.0765,54900.0
2014-02-20 14:25:00,34.5,34.51,34.46,34.48,48500.0,27.0765,27.0843,27.0451,27.0608,48500.0
2014-02-20 14:30:00,34.49,34.51,34.48,34.5,41200.0,27.0687,27.0843,27.0608,27.0765,41200.0
2014-02-20 14:35:00,34.5,34.5,34.48,34.49,41500.0,27.0765,27.0765,27.0608,27.0687,41500.0
2014-02-20 14:40:00,34.49,34.51,34.48,34.51,65900.0,27.0687,27.0843,27.0608,27.0843,65900.0
2014-02-20 14:45:00,34.51,34.52,34.5,34.52,46300.0,27.0843,27.0922,27.0765,27.0922,46300.0
2014-02-20 14:50:00,34.53,34.54,34.49,34.5,35200.0,27.1,27.1079,27.0687,27.0765,35200.0
2014-02-20 14:55:00,34.5,34.51,34.46,34.5,108100.0,27.0765,27.0843,27.0451,27.0765,108100.0
2014-02-20 15:00:00,34.49,34.52,34.49,34.5,58000.0,27.0687,27.0922,27.0687,27.0765,58000.0
2014-02-20 15:05:00,34.51,34.51,34.48,34.49,63200.0,27.0843,27.0843,27.0608,27.0687,63200.0
2014-02-20 15:10:00,34.5,34.5,34.48,34.49,67700.0,27.0765,27.0765,27.0608,27.0687,67700.0
2014-02-20 15:15:00,34.49,34.51,34.48,34.51,36600.0,27.0687,27.0843,27.0608,27.0843,36600.0
2014-02-20 15:20:00,34.51,34.51,34.46,34.47,96700.0,27.0843,27.0843,27.0451,27.053,96700.0
2014-02-20 15:25:00,34.47,34.47,34.43,34.46,121300.0,27.053,27.053,27.0216,27.0451,121300.0
2014-02-20 15:30:00,34.46,34.5,34.45,34.48,112800.0,27.0451,27.0765,27.0373,27.0608,112800.0
2014-02-20 15:35:00,34.48,34.5,34.47,34.49,97100.0,27.0608,27.0765,27.053,27.0687,97100.0
2014-02-20 15:40:00,34.48,34.52,34.47,34.52,99600.0,27.0608,27.0922,27.053,27.0922,99600.0
2014-02-20 15:45:00,34.52,34.54,34.51,34.53,186500.0,27.0922,27.1079,27.0843,27.1,186500.0
2014-02-20 15:50:00,34.53,34.57,34.53,34.54,224100.0,27.1,27.1314,27.1,27.1079,224100.0
2014-02-20 15:55:00,34.53,34.54,34.47,34.47,390100.0,27.1,27.1079,27.053,27.053,390100.0
2014-02-21 09:30:00,34.95,34.95,34.38,34.48,1272300.0,27.4297,27.4297,26.9823,27.0608,1272300.0
2014-02-21 09:35:00,34.48,34.5,34.38,34.4,122400.0,27.0608,27.0765,26.9823,26.998,122400.0
2014-02-21 09:40:00,34.41,34.47,34.39,34.47,82600.0,27.0059,27.053,26.9902,27.053,82600.0
2014-02-21 09:45:00,34.47,34.54,34.44,34.53,62400.0,27.053,27.1079,27.0294,27.1,62400.0
2014-02-21 09:50:00,34.52,34.59,34.52,34.55,85300.0,27.0922,27.1471,27.0922,27.1157,85300.0
2014-02-21 09:55:00,34.56,34.56,34.48,34.54,43400.0,27.1236,27.1236,27.0608,27.1079,43400.0
2014-02-21 10:00:00,34.53,34.6,34.5,34.59,231300.0,27.1,27.155,27.0765,27.1471,231300.0
2014-02-21 10:05:00,34.58,34.58,34.5,34.51,60200.0,27.1393,27.1393,27.0765,27.0843,60200.0
2014-02-21 10:10:00,34.51,34.52,34.45,34.47,77700.0,27.0843,27.0922,27.0373,27.053,77700.0
2014-02-21 10:15:00,34.48,34.49,34.44,34.45,50900.0,27.0608,27.0687,27.0294,27.0373,50900.0
2014-02-21 10:20:00,34.44,34.44,34.38,34.41,71600.0,27.0294,27.0294,26.9823,27.0059,71600.0
2014-02-21 10:25:00,34.41,34.43,34.38,34.39,70100.0,27.0059,27.0216,26.9823,26.9902,70100.0
2014-02-21 10:30:00,34.4,34.43,34.4,34.41,90500.0,26.998,27.0216,26.998,27.0059,90500.0
2014-02-21 10:35:00,34.42,34.46,34.41,34.46,54800.0,27.0137,27.0451,27.0059,27.0451,54800.0
2014-02-21 10:40:00,34.46,34.5,34.45,34.47,133400.0,27.0451,27.0765,27.0373,27.053,133400.0
2014-02-21 10:45:00,34.47,34.47,34.46,34.47,22100.0,27.053,27.053,27.0451,27.053,22100.0
2014-02-21 10:50:00,34.47,34.47,34.42,34.42,152800.0,27.053,27.053,27.0137,27.0137,152800.0
2014-02-21 10:55:00,34.42,34.45,34.4,34.41,29900.0,27.0137,27.0373,26.998,27.0059,29900.0
2014-02-21 11:00:00,34.41,34.52,34.39,34.52,159900.0,27.0059,27.0922,26.9902,27.0922,159900.0
2014-02-21 11:05:00,34.51,34.52,34.44,34.46,59700.0,27.0843,27.0922,27.0294,27.0451,59700.0
2014-02-21 11:10:00,34.47,34.48,34.43,34.44,43600.0,27.053,27.0608,27.0216,27.0294,43600.0
2014-02-21 11:15:00,34.44,34.48,34.44,34.47,24100.0,27.0294,27.0608,27.0294,27.053,24100.0
2014-02-21 11:20:00,34.46,34.49,34.45,34.49,26600.0,27.0451,27.0687,27.0373,27.0687,26600.0
2014-02-21 11:25:00,34.49,34.51,34.47,34.49,34300.0,27.0687,27.0843,27.053,27.0687,34300.0
2014-02-21 11:30:00,34.49,34.52,34.49,34.51,46800.0,27.0687,27.0922,27.0687,27.0843,46800.0
2014-02-21 11:35:00,34.52,34.53,34.48,34.5,35700.0,27.0922,27.1,27.0608,27.0765,35700.0
2014-02-21 11:40:00,34.49,34.51,34.47,34.49,32100.0,27.0687,27.0843,27.053,27.0687,32100.0
2014-02-21 11:45:00,34.49,34.51,34.48,34.49,39200.0,27.0687,27.0843,27.0608,27.0687,39200.0
2014-02-21 11:50:00,34.5,34.53,34.49,34.5,28600.0,27.0765,27.1,27.0687,27.0765,28600.0
2014-02-21 11:55:00,34.49,34.5,34.47,34.5,45200.0,27.0687,27.0765,27.053,27.0765,45200.0
2014-02-21 12:00:00,34.5,34.55,34.49,34.5,49300.0,27.0765,27.1157,27.0687,27.0765,49300.0
2014-02-21 12:05:00,34.49,34.5,34.47,34.48,25900.0,27.0687,27.0765,27.053,27.0608,25900.0
2014-02-21 12:10:00,34.48,34.5,34.47,34.49,30200.0,27.0608,27.0765,27.053,27.0687,30200.0
2014-02-21 12:15:00,34.48,34.51,34.48,34.51,26000.0,27.0608,27.0843,27.0608,27.0843,26000.0
2014-02-21 12:20:00,34.5,34.53,34.48,34.52,44900.0,27.0765,27.1,27.0608,27.0922,44900.0
2014-02-21 12:25:00,34.52,34.52,34.49,34.49,24500.0,27.0922,27.0922,27.0687,27.0687,24500.0
2014-02-21 12:30:00,34.49,34.51,34.48,34.5,31100.0,27.0687,27.0843,27.0608,27.0765,31100.0
2014-02-21 12:35:00,34.5,34.5,34.47,34.48,13900.0,27.0765,27.0765,27.053,27.0608,13900.0
2014-02-21 12:40:00,34.48,34.49,34.45,34.48,28200.0,27.0608,27.0687,27.0373,27.0608,28200.0
2014-02-21 12:45:00,34.48,34.52,34.46,34.51,72500.0,27.0608,27.0922,27.0451,27.0843,72500.0
2014-02-21 12:50:00,34.52,34.53,34.5,34.52,36500.0,27.0922,27.1,27.0765,27.0922,36500.0
2014-02-21 12:55:00,34.52,34.52,34.48,34.5,42800.0,27.0922,27.0922,27.0608,27.0765,42800.0
2014-02-21 13:00:00,34.51,34.52,34.5,34.51,29400.0,27.0843,27.0922,27.0765,27.0843,29400.0
2014-02-21 13:05:00,34.51,34.51,34.48,34.51,52800.0,27.0843,27.0843,27.0608,27.0843,52800.0
2014-02-21 13:10:00,34.51,34.51,34.49,34.49,25100.0,27.0843,27.0843,27.0687,27.0687,25100.0
2014-02-21 13:15:00,34.5,34.5,34.48,34.49,20300.0,27.0765,27.0765,27.0608,27.0687,20300.0
2014-02-21 13:20:00,34.48,34.52,34.48,34.49,32100.0,27.0608,27.0922,27.0608,27.0687,32100.0
2014-02-21 13:25:00,34.49,34.5,34.48,34.48,21300.0,27.0687,27.0765,27.0608,27.0608,21300.0
2014-02-21 13:30:00,34.48,34.5,34.48,34.48,18400.0,27.0608,27.0765,27.0608,27.0608,18400.0
2014-02-21 13:35:00,34.48,34.48,34.43,34.45,34100.0,27.0608,27.0608,27.0216,27.0373,34100.0
2014-02-21 13:40:00,34.44,34.46,34.44,34.45,16800.0,27.0294,27.0451,27.0294,27.0373,16800.0
2014-02-21 13:45:00,34.46,34.46,34.45,34.46,22500.0,27.0451,27.0451,27.0373,27.0451,22500.0
2014-02-21 13:50:00,34.46,34.47,34.45,34.45,35500.0,27.0451,27.053,27.0373,27.0373,35500.0
2014-02-21 13:55:00,34.45,34.49,34.45,34.46,36300.0,27.0373,27.0687,27.0373,27.0451,36300.0
2014-02-21 14:00:00,34.46,34.48,34.46,34.47,27000.0,27.0451,27.0608,27.0451,27.053,27000.0
2014-02-21 14:05:00,34.47,34.48,34.44,34.45,40700.0,27.053,27.0608,27.0294,27.0373,40700.0
2014-02-21 14:10:00,34.45,34.46,34.44,34.44,60000.0,27.0373,27.0451,27.0294,27.0294,60000.0
2014-02-21 14:15:00,34.45,34.45,34.43,34.44,26200.0,27.0373,27.0373,27.0216,27.0294,26200.0
2014-02-21 14:20:00,34.45,34.46,34.43,34.44,29200.0,27.0373,27.0451,27.0216,27.0294,29200.0
2014-02-21 14:25:00,34.44,34.47,34.44,34.45,38000.0,27.0294,27.053,27.0294,27.0373,38000.0
2014-02-21 14:30:00,34.45,34.47,34.42,34.45,86800.0,27.0373,27.053,27.0137,27.0373,86800.0
2014-02-21 14:35:00,34.45,34.45,34.41,34.41,18300.0,27.0373,27.0373,27.0059,27.0059,18300.0
2014-02-21 14:40:00,34.41,34.45,34.4,34.44,43200.0,27.0059,27.0373,26.998,27.0294,43200.0
2014-02-21 14:45:00,34.44,34.45,34.41,34.42,50600.0,27.0294,27.0373,27.0059,27.0137,50600.0
2014-02-21 14:50:00,34.42,34.45,34.4,34.42,57400.0,27.0137,27.0373,26.998,27.0137,57400.0
2014-02-21 14:55:00,34.42,34.44,34.41,34.42,43400.0,27.0137,27.0294,27.0059,27.0137,43400.0
2014-02-21 15:00:00,34.42,34.44,34.41,34.44,66500.0,27.0137,27.0294,27.0059,27.0294,66500.0
2014-02-21 15:05:00,34.44,34.46,34.41,34.42,76800.0,27.0294,27.0451,27.0059,27.0137,76800.0
2014-02-21 15:10:00,34.43,34.43,34.39,34.42,62900.0,27.0216,27.0216,26.9902,27.0137,62900.0
2014-02-21 15:15:00,34.41,34.44,34.41,34.42,95800.0,27.0059,27.0294,27.0059,27.0137,95800.0
2014-02-21 15:20:00,34.42,34.43,34.4,34.41,158200.0,27.0137,27.0216,26.998,27.0059,158200.0
2014-02-21 15:25:00,34.4,34.43,34.4,34.41,99000.0,26.998,27.0216,26.998,27.0059,99000.0
2014-02-21 15:30:00,34.41,34.43,34.4,34.41,216300.0,27.0059,27.0216,26.998,27.0059,216300.0
2014-02-21 15:35:00,34.41,34.42,34.38,34.38,172300.0,27.0059,27.0137,26.9823,26.9823,172300.0
2014-02-21 15:40:00,34.39,34.42,34.38,34.39,79800.0,26.9902,27.0137,26.9823,26.9902,79800.0
2014-02-21 15:45:00,34.39,34.42,34.38,34.39,261900.0,26.9902,27.0137,26.9823,26.9902,261900.0
2014-02-21 15:50:00,34.39,34.4,34.35,34.36,413600.0,26.9902,26.998,26.9588,26.9666,413600.0
2014-02-21 15:55:00,34.36,34.37,34.3,34.31,713700.0,26.9666,26.9745,26.9195,26.9274,713700.0
2014-02-24 09:30:00,34.26,34.48,34.23,34.34,372100.0,26.8881,27.0608,26.8646,26.9509,372100.0
2014-02-24 09:35:00,34.33,34.38,34.29,34.36,213100.0,26.9431,26.9823,26.9117,26.9666,213100.0
2014-02-24 09:40:00,34.36,34.5,34.35,34.5,211400.0,26.9666,27.0765,26.9588,27.0765,211400.0
2014-02-24 09:45:00,34.5,34.5,34.44,34.47,109400.0,27.0765,27.0765,27.0294,27.053,109400.0
2014-02-24 09:50:00,34.47,34.52,34.45,34.51,137300.0,27.053,27.0922,27.0373,27.0843,137300.0
2014-02-24 09:55:00,34.51,34.59,34.51,34.58,87500.0,27.0843,27.1471,27.0843,27.1393,87500.0
2014-02-24 10:00:00,34.59,34.61,34.54,34.56,63800.0,27.1471,27.1628,27.1079,27.1236,63800.0
2014-02-24 10:05:00,34.56,34.6,34.54,34.59,40800.0,27.1236,27.155,27.1079,27.1471,40800.0
2014-02-24 10:10:00,34.59,34.59,34.52,34.59,58900.0,27.1471,27.1471,27.0922,27.1471,58900.0
2014-02-24 10:15:00,34.59,34.59,34.5,34.51,168400.0,27.1471,27.1471,27.0765,27.0843,168400.0
2014-02-24 10:20:00,34.51,34.55,34.48,34.54,56500.0,27.0843,27.1157,27.0608,27.1079,56500.0
2014-02-24 10:25:00,34.54,34.56,34.48,34.49,57700.0,27.1079,27.1236,27.0608,27.0687,57700.0
2014-02-24 10:30:00,34.5,34.5,34.46,34.5,53300.0,27.0765,27.0765,27.0451,27.0765,53300.0
2014-02-24 10:35:00,34.49,34.56,34.47,34.54,98000.0,27.0687,27.1236,27.053,27.1079,98000.0
2014-02-24 10:40:00,34.55,34.56,34.51,34.56,57300.0,27.1157,27.1236,27.0843,27.1236,57300.0
2014-02-24 10:45:00,34.55,34.57,34.54,34.56,47500.0,27.1157,27.1314,27.1079,27.1236,47500.0
2014-02-24 10:50:00,34.57,34.57,34.49,34.5,50500.0,27.1314,27.1314,27.0687,27.0765,50500.0
2014-02-24 10:55:00,34.51,34.52,34.5,34.51,57200.0,27.0843,27.0922,27.0765,27.0843,57200.0
2014-02-24 11:00:00,34.52,34.52,34.48,34.5,71000.0,27.0922,27.0922,27.0608,27.0765,71000.0
2014-02-24 11:05:00,34.51,34.52,34.49,34.51,91700.0,27.0843,27.0922,27.0687,27.0843,91700.0
2014-02-24 11:10:00,34.51,34.54,34.5,34.5,85300.0,27.0843,27.1079,27.0765,27.0765,85300.0
2014-02-24 11:15:00,34.51,34.56,34.5,34.56,89500.0,27.0843,27.1236,27.0765,27.1236,89500.0
2014-02-24 11:20:00,34.55,34.56,34.49,34.51,124400.0,27.1157,27.1236,27.0687,27.0843,124400.0
2014-02-24 11:25:00,34.52,34.55,34.51,34.54,60100.0,27.0922,27.1157,27.0843,27.1079,60100.0
2014-02-24 11:30:00,34.55,34.56,34.53,34.54,43000.0,27.1157,27.1236,27.1,27.1079,43000.0
2014-02-24 11:35:00,34.55,34.57,34.54,34.55,83900.0,27.1157,27.1314,27.1079,27.1157,83900.0
2014-02-24 11:40:00,34.56,34.56,34.49,34.49,118500.0,27.1236,27.1236,27.0687,27.0687,118500.0
2014-02-24 11:45:00,34.5,34.52,34.48,34.5,59600.0,27.0765,27.0922,27.0608,27.0765,59600.0
2014-02-24 11:50:00,34.5,34.54,34.5,34.53,68500.0,27.0765,27.1079,27.0765,27.1,68500.0
2014-02-24 11:55:00,34.53,34.54,34.48,34.48,57000.0,27.1,27.1079,27.0608,27.0608,57000.0
2014-02-24 12:00:00,34.49,34.54,34.49,34.53,54200.0,27.0687,27.1079,27.0687,27.1,54200.0
2014-02-24 12:05:00,34.53,34.54,34.52,34.53,26900.0,27.1,27.1079,27.0922,27.1,26900.0
2014-02-24 12:10:00,34.53,34.54,34.51,34.52,28300.0,27.1,27.1079,27.0843,27.0922,28300.0
2014-02-24 12:15:00,34.52,34.57,34.5,34.56,90800.0,27.0922,27.1314,27.0765,27.1236,90800.0
2014-02-24 12:20:00,34.56,34.59,34.56,34.57,72600.0,27.1236,27.1471,27.1236,27.1314,72600.0
2014-02-24 12:25:00,34.57,34.58,34.55,34.56,30500.0,27.1314,27.1393,27.1157,27.1236,30500.0
2014-02-24 12:30:00,34.56,34.58,34.56,34.57,24200.0,27.1236,27.1393,27.1236,27.1314,24200.0
2014-02-24 12:35:00,34.58,34.59,34.55,34.58,35600.0,27.1393,27.1471,27.1157,27.1393,35600.0
2014-02-24 12:40:00,34.58,34.6,34.57,34.57,43800.0,27.1393,27.155,27.1314,27.1314,43800.0
2014-02-24 12:45:00,34.57,34.58,34.56,34.56,31100.0,27.1314,27.1393,27.1236,27.1236,31100.0
2014-02-24 12:50:00,34.56,34.56,34.54,34.54,54000.0,27.1236,27.1236,27.1079,27.1079,54000.0
2014-02-24 12:55:00,34.55,34.55,34.51,34.52,54300.0,27.1157,27.1157,27.0843,27.0922,54300.0
2014-02-24 13:00:00,34.52,34.54,34.52,34.52,13500.0,27.0922,27.1079,27.0922,27.0922,13500.0
2014-02-24 13:05:00,34.52,34.53,34.51,34.52,16600.0,27.0922,27.1,27.0843,27.0922,16600.0
2014-02-24 13:10:00,34.52,34.53,34.51,34.53,25600.0,27.0922,27.1,27.0843,27.1,25600.0
2014-02-24 13:15:00,34.53,34.54,34.5,34.5,43600.0,27.1,27.1079,27.0765,27.0765,43600.0
2014-02-24 13:20:00,34.5,34.5,34.48,34.48,11700.0,27.0765,27.0765,27.0608,27.0608,11700.0
2014-02-24 13:25:00,34.48,34.52,34.48,34.52,92200.0,27.0608,27.0922,27.0608,27.0922,92200.0
2014-02-24 13:30:00,34.52,34.56,34.52,34.55,31800.0,27.0922,27.1236,27.0922,27.1157,31800.0
2014-02-24 13:35:00,34.55,34.55,34.53,34.54,35100.0,27.1157,27.1157,27.1,27.1079,35100.0
2014-02-24 13:40:00,34.53,34.55,34.52,34.53,51700.0,27.1,27.1157,27.0922,27.1,51700.0
2014-02-24 13:45:00,34.53,34.55,34.52,34.54,22800.0,27.1,27.1157,27.0922,27.1079,22800.0
2014-02-24 13:50:00,34.54,34.59,34.54,34.57,91300.0,27.1079,27.1471,27.1079,27.1314,91300.0
2014-02-24 13:55:00,34.57,34.57,34.52,34.53,72800.0,27.1314,27.1314,27.0922,27.1,72800.0
2014-02-24 14:00:00,34.53,34.6,34.52,34.6,56100.0,27.1,27.155,27.0922,27.155,56100.0
2014-02-24 14:05:00,34.59,34.6,34.57,34.6,97700.0,27.1471,27.155,27.1314,27.155,97700.0
2014-02-24 14:10:00,34.59,34.59,34.58,34.58,13500.0,27.1471,27.1471,27.1393,27.1393,13500.0
2014-02-24 14:15:00,34.59,34.61,34.57,34.61,26300.0,27.1471,27.1628,27.1314,27.1628,26300.0
2014-02-24 14:20:00,34.6,34.61,34.58,34.6,48600.0,27.155,27.1628,27.1393,27.155,48600.0
2014-02-24 14:25:00,34.59,34.63,34.58,34.62,57100.0,27.1471,27.1785,27.1393,27.1707,57100.0
2014-02-24 14:30:00,34.62,34.65,34.61,34.63,93000.0,27.1707,27.1942,27.1628,27.1785,93000.0
2014-02-24 14:35:00,34.62,34.65,34.59,34.65,57900.0,27.1707,27.1942,27.1471,27.1942,57900.0
2014-02-24 14:40:00,34.65,34.65,34.63,34.64,28300.0,27.1942,27.1942,27.1785,27.1864,28300.0
2014-02-24 14:45:00,34.65,34.66,34.64,34.65,46900.0,27.1942,27.2021,27.1864,27.1942,46900.0
2014-02-24 14:50:00,34.65,34.67,34.6,34.6,107400.0,27.1942,27.2099,27.155,27.155,107400.0
2014-02-24 14:55:00,34.61,34.61,34.55,34.55,25000.0,27.1628,27.1628,27.1157,27.1157,25000.0
2014-02-24 15:00:00,34.55,34.56,34.51,34.52,63700.0,27.1157,27.1236,27.0843,27.0922,63700.0
2014-02-24 15:05:00,34.52,34.52,34.5,34.5,39500.0,27.0922,27.0922,27.0765,27.0765,39500.0
2014-02-24 15:10:00,34.5,34.54,34.5,34.51,78700.0,27.0765,27.1079,27.0765,27.0843,78700.0
2014-02-24 15:15:00,34.52,34.57,34.52,34.57,90300.0,27.0922,27.1314,27.0922,27.1314,90300.0
2014-02-24 15:20:00,34.57,34.58,34.56,34.57,54000.0,27.1314,27.1393,27.1236,27.1314,54000.0
2014-02-24 15:25:00,34.58,34.58,34.48,34.48,80400.0,27.1393,27.1393,27.0608,27.0608,80400.0
2014-02-24 15:30:00,34.48,34.52,34.47,34.52,88400.0,27.0608,27.0922,27.053,27.0922,88400.0
2014-02-24 15:35:00,34.51,34.52,34.5,34.52,35500.0,27.0843,27.0922,27.0765,27.0922,35500.0
2014-02-24 15:40:00,34.51,34.52,34.47,34.48,71900.0,27.0843,27.0922,27.053,27.0608,71900.0
2014-02-24 15:45:00,34.48,34.53,34.48,34.48,135700.0,27.0608,27.1,27.0608,27.0608,135700.0
2014-02-24 15:50:00,34.49,34.52,34.48,34.51,162300.0,27.0687,27.0922,27.0608,27.0843,162300.0
2014-02-24 15:55:00,34.5,34.51,34.39,34.39,534300.0,27.0765,27.0843,26.9902,26.9902,534300.0
2014-02-25 09:30:00,34.42,34.5,34.38,34.48,296900.0,27.0137,27.0765,26.9823,27.0608,296900.0
2014-02-25 09:35:00,34.48,34.48,34.42,34.46,193300.0,27.0608,27.0608,27.0137,27.0451,193300.0
2014-02-25 09:40:00,34.47,34.48,34.36,34.42,155600.0,27.053,27.0608,26.9666,27.0137,155600.0
2014-02-25 09:45:00,34.43,34.44,34.36,34.36,86600.0,27.0216,27.0294,26.9666,26.9666,86600.0
2014-02-25 09:50:00,34.36,34.47,34.35,34.35,194500.0,26.9666,27.053,26.9588,26.9588,194500.0
2014-02-25 09:55:00,34.36,34.37,34.3,34.35,68800.0,26.9666,26.9745,26.9195,26.9588,68800.0
2014-02-25 10:00:00,34.35,34.39,34.31,34.33,238500.0,26.9588,26.9902,26.9274,26.9431,238500.0
2014-02-25 10:05:00,34.32,34.43,34.27,34.43,257900.0,26.9352,27.0216,26.896,27.0216,257900.0
2014-02-25 10:10:00,34.43,34.46,34.4,34.41,134200.0,27.0216,27.0451,26.998,27.0059,134200.0
2014-02-25 10:15:00,34.42,34.46,34.4,34.44,149600.0,27.0137,27.0451,26.998,27.0294,149600.0
2014-02-25 10:20:00,34.45,34.45,34.39,34.41,101200.0,27.0373,27.0373,26.9902,27.0059,101200.0
2014-02-25 10:25:00,34.41,34.41,34.33,34.35,167700.0,27.0059,27.0059,26.9431,26.9588,167700.0
2014-02-25 10:30:00,34.35,34.43,34.34,34.35,201800.0,26.9588,27.0216,26.9509,26.9588,201800.0
2014-02-25 10:35:00,34.36,34.44,34.34,34.41,122000.0,26.9666,27.0294,26.9509,27.0059,122000.0
2014-02-25 10:40:00,34.41,34.49,34.4,34.46,247100.0,27.0059,27.0687,26.998,27.0451,247100.0
2014-02-25 10:45:00,34.47,34.47,34.41,34.45,74900.0,27.053,27.053,27.0059,27.0373,74900.0
2014-02-25 10:50:00,34.45,34.47,34.44,34.45,56900.0,27.0373,27.053,27.0294,27.0373,56900.0
2014-02-25 10:55:00,34.44,34.47,34.4,34.41,81200.0,27.0294,27.053,26.998,27.0059,81200.0
2014-02-25 11:00:00,34.41,34.45,34.41,34.43,73900.0,27.0059,27.0373,27.0059,27.0216,73900.0
2014-02-25 11:05:00,34.43,34.44,34.41,34.42,45700.0,27.0216,27.0294,27.0059,27.0137,45700.0
2014-02-25 11:10:00,34.43,34.46,34.42,34.43,133800.0,27.0216,27.0451,27.0137,27.0216,133800.0
2014-02-25 11:15:00,34.43,34.44,34.41,34.41,168600.0,27.0216,27.0294,27.0059,27.0059,168600.0
2014-02-25 11:20:00,34.42,34.45,34.41,34.43,115700.0,27.0137,27.0373,27.0059,27.0216,115700.0
2014-02-25 11:25:00,34.43,34.45,34.39,34.43,107300.0,27.0216,27.0373,26.9902,27.0216,107300.0
2014-02-25 11:30:00,34.43,34.46,34.42,34.43,74100.0,27.0216,27.0451,27.0137,27.0216,74100.0
2014-02-25 11:35:00,34.42,34.45,34.42,34.45,92700.0,27.0137,27.0373,27.0137,27.0373,92700.0
2014-02-25 11:40:00,34.44,34.45,34.41,34.41,50300.0,27.0294,27.0373,27.0059,27.0059,50300.0
2014-02-25 11:45:00,34.41,34.42,34.38,34.38,41300.0,27.0059,27.0137,26.9823,26.9823,41300.0
2014-02-25 11:50:00,34.38,34.39,34.33,34.33,55000.0,26.9823,26.9902,26.9431,26.9431,55000.0
2014-02-25 11:55:00,34.33,34.36,34.31,34.32,86600.0,26.9431,26.9666,26.9274,26.9352,86600.0
2014-02-25 12:00:00,34.33,34.38,34.33,34.37,47300.0,26.9431,26.9823,26.9431,26.9745,47300.0
2014-02-25 12:05:00,34.37,34.38,34.35,34.37,44600.0,26.9745,26.9823,26.9588,26.9745,44600.0
2014-02-25 12:10:00,34.38,34.38,34.31,34.31,86300.0,26.9823,26.9823,26.9274,26.9274,86300.0
2014-02-25 12:15:00,34.32,34.36,34.31,34.34,53600.0,26.9352,26.9666,26.9274,26.9509,53600.0
2014-02-25 12:20:00,34.34,34.34,34.29,34.32,60800.0,26.9509,26.9509,26.9117,26.9352,60800.0
2014-02-25 12:25:00,34.32,34.34,34.29,34.29,83700.0,26.9352,26.9509,26.9117,26.9117,83700.0
2014-02-25 12:30:00,34.29,34.32,34.29,34.3,59300.0,26.9117,26.9352,26.9117,26.9195,59300.0
2014-02-25 12:35:00,34.3,34.32,34.3,34.31,44200.0,26.9195,26.9352,26.9195,26.9274,44200.0
2014-02-25 12:40:00,34.31,34.32,34.27,34.28,59900.0,26.9274,26.9352,26.896,26.9038,59900.0
2014-02-25 12:45:00,34.29,34.32,34.28,34.29,40500.0,26.9117,26.9352,26.9038,26.9117,40500.0
2014-02-25 12:50:00,34.29,34.3,34.27,34.27,56600.0,26.9117,26.9195,26.896,26.896,56600.0
2014-02-25 12:55:00,34.27,34.3,34.27,34.29,70300.0,26.896,26.9195,26.896,26.9117,70300.0
2014-02-25 13:00:00,34.3,34.3,34.28,34.29,45500.0,26.9195,26.9195,26.9038,26.9117,45500.0
2014-02-25 13:05:00,34.28,34.34,34.28,34.33,130300.0,26.9038,26.9509,26.9038,26.9431,130300.0
2014-02-25 13:10:00,34.34,34.35,34.32,34.33,61600.0,26.9509,26.9588,26.9352,26.9431,61600.0
2014-02-25 13:15:00,34.33,34.34,34.31,34.31,24900.0,26.9431,26.9509,26.9274,26.9274,24900.0
2014-02-25 13:20:00,34.32,34.32,34.27,34.3,53400.0,26.9352,26.9352,26.896,26.9195,53400.0
2014-02-25 13:25:00,34.3,34.31,34.29,34.3,51100.0,26.9195,26.9274,26.9117,26.9195,51100.0
2014-02-25 13:30:00,34.31,34.31,34.27,34.27,63000.0,26.9274,26.9274,26.896,26.896,63000.0
2014-02-25 13:35:00,34.27,34.29,34.25,34.26,147700.0,26.896,26.9117,26.8803,26.8881,147700.0
2014-02-25 13:40:00,34.27,34.27,34.21,34.21,609900.0,26.896,26.896,26.8489,26.8489,609900.0
2014-02-25 13:45:00,34.21,34.22,34.13,34.14,138300.0,26.8489,26.8567,26.7861,26.794,138300.0
2014-02-25 13:50:00,34.14,34.18,34.13,34.18,70900.0,26.794,26.8254,26.7861,26.8254,70900.0
2014-02-25 13:55:00,34.18,34.19,34.16,34.16,74700.0,26.8254,26.8332,26.8097,26.8097,74700.0
2014-02-25 14:00:00,34.16,34.17,34.1,34.1,113200.0,26.8097,26.8175,26.7626,26.7626,113200.0
2014-02-25 14:05:00,34.1,34.11,34.05,34.1,190500.0,26.7626,26.7704,26.7233,26.7626,190500.0
2014-02-25 14:10:00,34.09,34.14,34.07,34.14,71300.0,26.7547,26.794,26.739,26.794,71300.0
2014-02-25 14:15:00,34.14,34.18,34.14,34.17,57000.0,26.794,26.8254,26.794,26.8175,57000.0
2014-02-25 14:20:00,34.17,34.18,34.08,34.08,109000.0,26.8175,26.8254,26.7469,26.7469,109000.0
2014-02-25 14:25:00,34.08,34.09,34.06,34.07,129400.0,26.7469,26.7547,26.7312,26.739,129400.0
2014-02-25 14:30:00,34.08,34.1,34.07,34.1,288500.0,26.7469,26.7626,26.739,26.7626,288500.0
2014-02-25 14:35:00,34.09,34.15,34.09,34.1,203700.0,26.7547,26.8018,26.7547,26.7626,203700.0
2014-02-25 14:40:00,34.11,34.15,34.11,34.14,37000.0,26.7704,26.8018,26.7704,26.794,37000.0
2014-02-25 14:45:00,34.14,34.16,34.12,34.15,85200.0,26.794,26.8097,26.7783,26.8018,85200.0
2014-02-25 14:50:00,34.15,34.15,34.11,34.12,123600.0,26.8018,26.8018,26.7704,26.7783,123600.0
2014-02-25 14:55:00,34.12,34.15,34.1,34.1,101700.0,26.7783,26.8018,26.7626,26.7626,101700.0
2014-02-25 15:00:00,34.1,34.12,34.08,34.12,75300.0,26.7626,26.7783,26.7469,26.7783,75300.0
2014-02-25 15:05:00,34.12,34.12,34.05,34.05,103200.0,26.7783,26.7783,26.7233,26.7233,103200.0
2014-02-25 15:10:00,34.05,34.07,34.02,34.02,103200.0,26.7233,26.739,26.6998,26.6998,103200.0
2014-02-25 15:15:00,34.02,34.03,33.99,34.0,164100.0,26.6998,26.7076,26.6762,26.6841,164100.0
2014-02-25 15:20:00,34.0,34.03,33.99,34.0,122700.0,26.6841,26.7076,26.6762,26.6841,122700.0
2014-02-25 15:25:00,34.0,34.02,33.97,34.0,189100.0,26.6841,26.6998,26.6605,26.6841,189100.0
2014-02-25 15:30:00,34.0,34.03,33.99,34.0,173100.0,26.6841,26.7076,26.6762,26.6841,173100.0
2014-02-25 15:35:00,34.01,34.06,34.0,34.06,138700.0,26.6919,26.7312,26.6841,26.7312,138700.0
2014-02-25 15:40:00,34.06,34.07,34.01,34.01,197300.0,26.7312,26.739,26.6919,26.6919,197300.0
2014-02-25 15:45:00,34.01,34.06,34.0,34.05,366900.0,26.6919,26.7312,26.6841,26.7233,366900.0
2014-02-25 15:50:00,34.05,34.05,33.95,33.95,708100.0,26.7233,26.7233,26.6448,26.6448,708100.0
2014-02-25 15:55:00,33.95,34.01,33.95,33.95,1131400.0,26.6448,26.6919,26.6448,26.6448,1131400.0
2014-02-26 09:30:00,33.96,34.07,33.81,34.06,306600.0,26.6527,26.739,26.535,26.7312,306600.0
2014-02-26 09:35:00,34.06,34.06,33.97,34.01,114600.0,26.7312,26.7312,26.6605,26.6919,114600.0
2014-02-26 09:40:00,34.02,34.02,33.93,33.94,114700.0,26.6998,26.6998,26.6291,26.637,114700.0
2014-02-26 09:45:00,33.95,34.0,33.95,34.0,71700.0,26.6448,26.6841,26.6448,26.6841,71700.0
2014-02-26 09:50:00,34.0,34.0,33.93,33.98,110800.0,26.6841,26.6841,26.6291,26.6684,110800.0
2014-02-26 09:55:00,33.98,34.0,33.87,33.87,173400.0,26.6684,26.6841,26.5821,26.5821,173400.0
2014-02-26 10:00:00,33.88,33.99,33.88,33.98,198600.0,26.5899,26.6762,26.5899,26.6684,198600.0
2014-02-26 10:05:00,33.99,34.0,33.95,34.0,179900.0,26.6762,26.6841,26.6448,26.6841,179900.0
2014-02-26 10:10:00,33.99,34.08,33.99,34.02,284300.0,26.6762,26.7469,26.6762,26.6998,284300.0
2014-02-26 10:15:00,34.01,34.06,33.97,34.05,151200.0,26.6919,26.7312,26.6605,26.7233,151200.0
2014-02-26 10:20:00,34.05,34.12,34.05,34.11,137400.0,26.7233,26.7783,26.7233,26.7704,137400.0
2014-02-26 10:25:00,34.11,34.2,34.09,34.19,156100.0,26.7704,26.8411,26.7547,26.8332,156100.0
2014-02-26 10:30:00,34.2,34.2,34.12,34.14,86800.0,26.8411,26.8411,26.7783,26.794,86800.0
2014-02-26 10:35:00,34.15,34.22,34.15,34.2,45200.0,26.8018,26.8567,26.8018,26.8411,45200.0
2014-02-26 10:40:00,34.19,34.2,34.16,34.18,65400.0,26.8332,26.8411,26.8097,26.8254,65400.0
2014-02-26 10:45:00,34.18,34.18,34.09,34.11,78100.0,26.8254,26.8254,26.7547,26.7704,78100.0
2014-02-26 10:50:00,34.12,34.13,34.1,34.11,42200.0,26.7783,26.7861,26.7626,26.7704,42200.0
2014-02-26 10:55:00,34.12,34.12,34.03,34.04,89400.0,26.7783,26.7783,26.7076,26.7155,89400.0
2014-02-26 11:00:00,34.05,34.07,34.04,34.06,31300.0,26.7233,26.739,26.7155,26.7312,31300.0
2014-02-26 11:05:00,34.05,34.06,34.01,34.05,43700.0,26.7233,26.7312,26.6919,26.7233,43700.0
2014-02-26 11:10:00,34.06,34.09,34.02,34.09,48700.0,26.7312,26.7547,26.6998,26.7547,48700.0
2014-02-26 11:15:00,34.09,34.1,34.06,34.07,43000.0,26.7547,26.7626,26.7312,26.739,43000.0
2014-02-26 11:20:00,34.08,34.1,34.07,34.09,40600.0,26.7469,26.7626,26.739,26.7547,40600.0
2014-02-26 11:25:00,34.09,34.13,34.08,34.13,32200.0,26.7547,26.7861,26.7469,26.7861,32200.0
2014-02-26 11:30:00,34.13,34.15,34.06,34.06,67800.0,26.7861,26.8018,26.7312,26.7312,67800.0
2014-02-26 11:35:00,34.06,34.12,34.06,34.09,50500.0,26.7312,26.7783,26.7312,26.7547,50500.0
2014-02-26 11:40:00,34.09,34.1,34.01,34.01,63600.0,26.7547,26.7626,26.6919,26.6919,63600.0
2014-02-26 11:45:00,34.01,34.02,33.95,33.95,122000.0,26.6919,26.6998,26.6448,26.6448,122000.0
2014-02-26 11:50:00,33.95,34.0,33.95,34.0,60900.0,26.6448,26.6841,26.6448,26.6841,60900.0
2014-02-26 11:55:00,34.0,34.01,33.98,33.98,56800.0,26.6841,26.6919,26.6684,26.6684,56800.0
2014-02-26 12:00:00,33.99,34.05,33.98,34.02,64900.0,26.6762,26.7233,26.6684,26.6998,64900.0
2014-02-26 12:05:00,34.02,34.02,33.99,34.0,20600.0,26.6998,26.6998,26.6762,26.6841,20600.0
2014-02-26 12:10:00,34.0,34.02,34.0,34.01,51700.0,26.6841,26.6998,26.6841,26.6919,51700.0
2014-02-26 12:15:00,34.0,34.0,33.98,33.98,48400.0,26.6841,26.6841,26.6684,26.6684,48400.0
2014-02-26 12:20:00,33.98,33.99,33.97,33.97,29800.0,26.6684,26.6762,26.6605,26.6605,29800.0
2014-02-26 12:25:00,33.97,33.99,33.97,33.99,48400.0,26.6605,26.6762,26.6605,26.6762,48400.0
2014-02-26 12:30:00,33.98,33.99,33.97,33.98,130800.0,26.6684,26.6762,26.6605,26.6684,130800.0
2014-02-26 12:35:00,33.99,33.99,33.96,33.96,25100.0,26.6762,26.6762,26.6527,26.6527,25100.0
2014-02-26 12:40:00,33.96,33.97,33.95,33.96,29800.0,26.6527,26.6605,26.6448,26.6527,29800.0
2014-02-26 12:45:00,33.95,33.97,33.95,33.96,38100.0,26.6448,26.6605,26.6448,26.6527,38100.0
2014-02-26 12:50:00,33.97,33.97,33.96,33.97,11500.0,26.6605,26.6605,26.6527,26.6605,11500.0
2014-02-26 12:55:00,33.97,33.98,33.96,33.98,135500.0,26.6605,26.6684,26.6527,26.6684,135500.0
2014-02-26 13:00:00,33.98,33.98,33.89,33.89,239000.0,26.6684,26.6684,26.5978,26.5978,239000.0
2014-02-26 13:05:00,33.9,33.96,33.9,33.95,35100.0,26.6056,26.6527,26.6056,26.6448,35100.0
2014-02-26 13:10:00,33.95,33.97,33.95,33.95,45900.0,26.6448,26.6605,26.6448,26.6448,45900.0
2014-02-26 13:15:00,33.96,33.96,33.89,33.91,43900.0,26.6527,26.6527,26.5978,26.6135,43900.0
2014-02-26 13:20:00,33.91,33.95,33.91,33.94,21900.0,26.6135,26.6448,26.6135,26.637,21900.0
2014-02-26 13:25:00,33.94,33.95,33.92,33.95,40000.0,26.637,26.6448,26.6213,26.6448,40000.0
2014-02-26 13:30:00,33.94,33.95,33.9,33.9,37600.0,26.637,26.6448,26.6056,26.6056,37600.0
2014-02-26 13:35:00,33.9,33.95,33.9,33.94,27300.0,26.6056,26.6448,26.6056,26.637,27300.0
2014-02-26 13:40:00,33.94,33.96,33.94,33.95,61700.0,26.637,26.6527,26.637,26.6448,61700.0
2014-02-26 13:45:00,33.96,33.96,33.94,33.95,42600.0,26.6527,26.6527,26.637,26.6448,42600.0
2014-02-26 13:50:00,33.95,33.95,33.92,33.95,32800.0,26.6448,26.6448,26.6213,26.6448,32800.0
2014-02-26 13:55:00,33.94,33.94,33.89,33.91,29100.0,26.637,26.637,26.5978,26.6135,29100.0
2014-02-26 14:00:00,33.92,33.94,33.92,33.92,21500.0,26.6213,26.637,26.6213,26.6213,21500.0
2014-02-26 14:05:00,33.93,33.94,33.87,33.88,75200.0,26.6291,26.637,26.5821,26.5899,75200.0
2014-02-26 14:10:00,33.87,33.92,33.86,33.9,50100.0,26.5821,26.6213,26.5742,26.6056,50100.0
2014-02-26 14:15:00,33.9,33.93,33.89,33.89,76900.0,26.6056,26.6291,26.5978,26.5978,76900.0
2014-02-26 14:20:00,33.89,33.93,33.87,33.92,60800.0,26.5978,26.6291,26.5821,26.6213,60800.0
2014-02-26 14:25:00,33.91,33.91,33.85,33.85,72900.0,26.6135,26.6135,26.5664,26.5664,72900.0
2014-02-26 14:30:00,33.85,33.91,33.83,33.88,60100.0,26.5664,26.6135,26.5507,26.5899,60100.0
2014-02-26 14:35:00,33.88,33.9,33.86,33.87,47200.0,26.5899,26.6056,26.5742,26.5821,47200.0
2014-02-26 14:40:00,33.88,33.91,33.87,33.91,17800.0,26.5899,26.6135,26.5821,26.6135,17800.0
2014-02-26 14:45:00,33.91,33.93,33.89,33.91,58700.0,26.6135,26.6291,26.5978,26.6135,58700.0
2014-02-26 14:50:00,33.91,33.92,33.9,33.91,34500.0,26.6135,26.6213,26.6056,26.6135,34500.0
2014-02-26 14:55:00,33.91,33.94,33.91,33.93,31400.0,26.6135,26.637,26.6135,26.6291,31400.0
2014-02-26 15:00:00,33.94,33.95,33.89,33.9,62500.0,26.637,26.6448,26.5978,26.6056,62500.0
2014-02-26 15:05:00,33.9,33.91,33.87,33.88,42500.0,26.6056,26.6135,26.5821,26.5899,42500.0
2014-02-26 15:10:00,33.88,33.9,33.85,33.9,101700.0,26.5899,26.6056,26.5664,26.6056,101700.0
2014-02-26 15:15:00,33.89,33.92,33.88,33.89,94000.0,26.5978,26.6213,26.5899,26.5978,94000.0
2014-02-26 15:20:00,33.89,33.9,33.88,33.9,40700.0,26.5978,26.6056,26.5899,26.6056,40700.0
2014-02-26 15:25:00,33.9,33.92,33.89,33.92,77500.0,26.6056,26.6213,26.5978,26.6213,77500.0
2014-02-26 15:30:00,33.92,33.96,33.91,33.93,117900.0,26.6213,26.6527,26.6135,26.6291,117900.0
2014-02-26 15:35:00,33.93,33.94,33.91,33.93,55800.0,26.6291,26.637,26.6135,26.6291,55800.0
2014-02-26 15:40:00,33.93,33.97,33.92,33.94,70400.0,26.6291,26.6605,26.6213,26.637,70400.0
2014-02-26 15:45:00,33.95,33.95,33.89,33.93,150500.0,26.6448,26.6448,26.5978,26.6291,150500.0
2014-02-26 15:50:00,33.93,33.96,33.9,33.95,149200.0,26.6291,26.6527,26.6056,26.6448,149200.0
2014-02-26 15:55:00,33.94,33.96,33.92,33.92,225200.0,26.637,26.6527,26.6213,26.6213,225200.0
2014-02-27 09:30:00,33.76,33.9,33.75,33.9,186300.0,26.4957,26.6056,26.4879,26.6056,186300.0
2014-02-27 09:35:00,33.9,33.93,33.81,33.81,164200.0,26.6056,26.6291,26.535,26.535,164200.0
2014-02-27 09:40:00,33.82,33.86,33.77,33.82,126300.0,26.5428,26.5742,26.5036,26.5428,126300.0
2014-02-27 09:45:00,33.82,33.87,33.82,33.83,74100.0,26.5428,26.5821,26.5428,26.5507,74100.0
2014-02-27 09:50:00,33.84,33.84,33.71,33.71,99600.0,26.5585,26.5585,26.4565,26.4565,99600.0
2014-02-27 09:55:00,33.72,33.82,33.72,33.8,190500.0,26.4643,26.5428,26.4643,26.5271,190500.0
2014-02-27 10:00:00,33.81,33.88,33.81,33.84,117800.0,26.535,26.5899,26.535,26.5585,117800.0
2014-02-27 10:05:00,33.86,33.86,33.81,33.83,129300.0,26.5742,26.5742,26.535,26.5507,129300.0
2014-02-27 10:10:00,33.83,33.85,33.78,33.84,82600.0,26.5507,26.5664,26.5114,26.5585,82600.0
2014-02-27 10:15:00,33.84,33.91,33.82,33.91,160000.0,26.5585,26.6135,26.5428,26.6135,160000.0
2014-02-27 10:20:00,33.91,33.94,33.88,33.9,85100.0,26.6135,26.637,26.5899,26.6056,85100.0
2014-02-27 10:25:00,33.9,33.91,33.86,33.86,146700.0,26.6056,26.6135,26.5742,26.5742,146700.0
2014-02-27 10:30:00,33.86,33.9,33.85,33.89,69400.0,26.5742,26.6056,26.5664,26.5978,69400.0
2014-02-27 10:35:00,33.89,33.91,33.88,33.9,143200.0,26.5978,26.6135,26.5899,26.6056,143200.0
2014-02-27 10:40:00,33.9,33.91,33.83,33.84,76900.0,26.6056,26.6135,26.5507,26.5585,76900.0
2014-02-27 10:45:00,33.84,33.85,33.76,33.77,76000.0,26.5585,26.5664,26.4957,26.5036,76000.0
2014-02-27 10:50:00,33.77,33.8,33.75,33.75,120300.0,26.5036,26.5271,26.4879,26.4879,120300.0
2014-02-27 10:55:00,33.74,33.75,33.71,33.74,72000.0,26.48,26.4879,26.4565,26.48,72000.0
2014-02-27 11:00:00,33.75,33.8,33.73,33.79,80000.0,26.4879,26.5271,26.4722,26.5193,80000.0
2014-02-27 11:05:00,33.79,33.84,33.79,33.84,321300.0,26.5193,26.5585,26.5193,26.5585,321300.0
2014-02-27 11:10:00,33.84,33.85,33.78,33.81,177500.0,26.5585,26.5664,26.5114,26.535,177500.0
2014-02-27 11:15:00,33.82,33.82,33.78,33.79,209600.0,26.5428,26.5428,26.5114,26.5193,209600.0
2014-02-27 11:20:00,33.8,33.82,33.8,33.82,64800.0,26.5271,26.5428,26.5271,26.5428,64800.0
2014-02-27 11:25:00,33.82,33.82,33.8,33.82,69300.0,26.5428,26.5428,26.5271,26.5428,69300.0
2014-02-27 11:30:00,33.82,33.88,33.81,33.88,461300.0,26.5428,26.5899,26.535,26.5899,461300.0
2014-02-27 11:35:00,33.88,33.89,33.81,33.85,576400.0,26.5899,26.5978,26.535,26.5664,576400.0
2014-02-27 11:40:00,33.83,33.84,33.82,33.82,121300.0,26.5507,26.5585,26.5428,26.5428,121300.0
2014-02-27 11:45:00,33.83,33.83,33.76,33.8,69800.0,26.5507,26.5507,26.4957,26.5271,69800.0
2014-02-27 11:50:00,33.8,33.8,33.76,33.78,41200.0,26.5271,26.5271,26.4957,26.5114,41200.0
2014-02-27 11:55:00,33.77,33.78,33.77,33.77,19800.0,26.5036,26.5114,26.5036,26.5036,19800.0
2014-02-27 12:00:00,33.78,33.81,33.77,33.79,87600.0,26.5114,26.535,26.5036,26.5193,87600.0
2014-02-27 12:05:00,33.8,33.8,33.7,33.72,87100.0,26.5271,26.5271,26.4486,26.4643,87100.0
2014-02-27 12:10:00,33.73,33.73,33.67,33.67,61400.0,26.4722,26.4722,26.4251,26.4251,61400.0
2014-02-27 12:15:00,33.67,33.72,33.67,33.71,62000.0,26.4251,26.4643,26.4251,26.4565,62000.0
2014-02-27 12:20:00,33.71,33.73,33.69,33.7,65500.0,26.4565,26.4722,26.4408,26.4486,65500.0
2014-02-27 12:25:00,33.7,33.71,33.69,33.7,43500.0,26.4486,26.4565,26.4408,26.4486,43500.0
2014-02-27 12:30:00,33.7,33.75,33.69,33.73,74800.0,26.4486,26.4879,26.4408,26.4722,74800.0
2014-02-27 12:35:00,33.73,33.74,33.7,33.72,127200.0,26.4722,26.48,26.4486,26.4643,127200.0
2014-02-27 12:40:00,33.73,33.75,33.72,33.74,27200.0,26.4722,26.4879,26.4643,26.48,27200.0
2014-02-27 12:45:00,33.75,33.75,33.74,33.74,13200.0,26.4879,26.4879,26.48,26.48,13200.0
2014-02-27 12:50:00,33.75,33.75,33.73,33.73,84000.0,26.4879,26.4879,26.4722,26.4722,84000.0
2014-02-27 12:55:00,33.73,33.79,33.73,33.79,23600.0,26.4722,26.5193,26.4722,26.5193,23600.0
2014-02-27 13:00:00,33.79,33.8,33.78,33.78,44200.0,26.5193,26.5271,26.5114,26.5114,44200.0
2014-02-27 13:05:00,33.79,33.79,33.77,33.78,49200.0,26.5193,26.5193,26.5036,26.5114,49200.0
2014-02-27 13:10:00,33.78,33.8,33.78,33.8,28500.0,26.5114,26.5271,26.5114,26.5271,28500.0
2014-02-27 13:15:00,33.8,33.83,33.8,33.81,76500.0,26.5271,26.5507,26.5271,26.535,76500.0
2014-02-27 13:20:00,33.81,33.82,33.8,33.8,35000.0,26.535,26.5428,26.5271,26.5271,35000.0
2014-02-27 13:25:00,33.81,33.82,33.78,33.8,147800.0,26.535,26.5428,26.5114,26.5271,147800.0
2014-02-27 13:30:00,33.8,33.81,33.78,33.8,46700.0,26.5271,26.535,26.5114,26.5271,46700.0
2014-02-27 13:35:00,33.8,33.84,33.8,33.81,358600.0,26.5271,26.5585,26.5271,26.535,358600.0
2014-02-27 13:40:00,33.81,33.83,33.81,33.83,37400.0,26.535,26.5507,26.535,26.5507,37400.0
2014-02-27 13:45:00,33.83,33.83,33.82,33.82,22700.0,26.5507,26.5507,26.5428,26.5428,22700.0
2014-02-27 13:50:00,33.83,33.83,33.8,33.81,101400.0,26.5507,26.5507,26.5271,26.535,101400.0
2014-02-27 13:55:00,33.8,33.82,33.8,33.8,39600.0,26.5271,26.5428,26.5271,26.5271,39600.0
2014-02-27 14:00:00,33.8,33.87,33.8,33.86,35800.0,26.5271,26.5821,26.5271,26.5742,35800.0
2014-02-27 14:05:00,33.86,33.86,33.82,33.82,72000.0,26.5742,26.5742,26.5428,26.5428,72000.0
2014-02-27 14:10:00,33.83,33.86,33.83,33.84,31300.0,26.5507,26.5742,26.5507,26.5585,31300.0
2014-02-27 14:15:00,33.85,33.85,33.84,33.85,27900.0,26.5664,26.5664,26.5585,26.5664,27900.0
2014-02-27 14:20:00,33.85,33.85,33.77,33.79,103200.0,26.5664,26.5664,26.5036,26.5193,103200.0
2014-02-27 14:25:00,33.79,33.81,33.77,33.78,45900.0,26.5193,26.535,26.5036,26.5114,45900.0
2014-02-27 14:30:00,33.78,33.81,33.78,33.79,29000.0,26.5114,26.535,26.5114,26.5193,29000.0
2014-02-27 14:35:00,33.79,33.82,33.78,33.8,57700.0,26.5193,26.5428,26.5114,26.5271,57700.0
2014-02-27 14:40:00,33.79,33.82,33.78,33.78,51500.0,26.5193,26.5428,26.5114,26.5114,51500.0
2014-02-27 14:45:00,33.79,33.8,33.78,33.79,71600.0,26.5193,26.5271,26.5114,26.5193,71600.0
2014-02-27 14:50:00,33.79,33.86,33.79,33.85,102000.0,26.5193,26.5742,26.5193,26.5664,102000.0
2014-02-27 14:55:00,33.85,33.86,33.83,33.84,42900.0,26.5664,26.5742,26.5507,26.5585,42900.0
2014-02-27 15:00:00,33.84,33.87,33.83,33.87,75000.0,26.5585,26.5821,26.5507,26.5821,75000.0
2014-02-27 15:05:00,33.86,33.87,33.82,33.82,206900.0,26.5742,26.5821,26.5428,26.5428,206900.0
2014-02-27 15:10:00,33.83,33.85,33.82,33.82,110000.0,26.5507,26.5664,26.5428,26.5428,110000.0
2014-02-27 15:15:00,33.81,33.86,33.8,33.8,145000.0,26.535,26.5742,26.5271,26.5271,145000.0
2014-02-27 15:20:00,33.81,33.84,33.79,33.8,84700.0,26.535,26.5585,26.5193,26.5271,84700.0
2014-02-27 15:25:00,33.8,33.83,33.79,33.82,166600.0,26.5271,26.5507,26.5193,26.5428,166600.0
2014-02-27 15:30:00,33.83,33.86,33.82,33.82,102400.0,26.5507,26.5742,26.5428,26.5428,102400.0
2014-02-27 15:35:00,33.82,33.85,33.82,33.85,36000.0,26.5428,26.5664,26.5428,26.5664,36000.0
2014-02-27 15:40:00,33.85,33.86,33.84,33.84,70600.0,26.5664,26.5742,26.5585,26.5585,70600.0
2014-02-27 15:45:00,33.84,33.85,33.8,33.82,138900.0,26.5585,26.5664,26.5271,26.5428,138900.0
2014-02-27 15:50:00,33.81,33.82,33.78,33.8,197500.0,26.535,26.5428,26.5114,26.5271,197500.0
2014-02-27 15:55:00,33.8,33.88,33.8,33.85,607600.0,26.5271,26.5899,26.5271,26.5664,607600.0
2014-02-28 09:30:00,33.34,33.65,33.24,33.65,682500.0,26.1661,26.4094,26.0876,26.4094,682500.0
2014-02-28 09:35:00,33.67,33.89,33.65,33.89,198300.0,26.4251,26.5978,26.4094,26.5978,198300.0
2014-02-28 09:40:00,33.89,33.93,33.78,33.92,218100.0,26.5978,26.6291,26.5114,26.6213,218100.0
2014-02-28 09:45:00,33.93,33.94,33.81,33.91,382500.0,26.6291,26.637,26.535,26.6135,382500.0
2014-02-28 09:50:00,33.91,34.05,33.88,34.02,386500.0,26.6135,26.7233,26.5899,26.6998,386500.0
2014-02-28 09:55:00,34.02,34.05,33.9,33.97,148900.0,26.6998,26.7233,26.6056,26.6605,148900.0
2014-02-28 10:00:00,33.96,34.06,33.95,33.95,147700.0,26.6527,26.7312,26.6448,26.6448,147700.0
2014-02-28 10:05:00,33.95,34.02,33.88,34.01,192700.0,26.6448,26.6998,26.5899,26.6919,192700.0
2014-02-28 10:10:00,34.01,34.05,33.95,34.05,131900.0,26.6919,26.7233,26.6448,26.7233,131900.0
2014-02-28 10:15:00,34.05,34.08,33.98,34.06,145100.0,26.7233,26.7469,26.6684,26.7312,145100.0
2014-02-28 10:20:00,34.05,34.12,34.04,34.1,237800.0,26.7233,26.7783,26.7155,26.7626,237800.0
2014-02-28 10:25:00,34.11,34.15,34.06,34.06,88000.0,26.7704,26.8018,26.7312,26.7312,88000.0
2014-02-28 10:30:00,34.06,34.1,34.04,34.05,182900.0,26.7312,26.7626,26.7155,26.7233,182900.0
2014-02-28 10:35:00,34.06,34.11,34.05,34.07,109300.0,26.7312,26.7704,26.7233,26.739,109300.0
2014-02-28 10:40:00,34.07,34.1,34.04,34.1,191800.0,26.739,26.7626,26.7155,26.7626,191800.0
2014-02-28 10:45:00,34.1,34.12,34.05,34.06,199700.0,26.7626,26.7783,26.7233,26.7312,199700.0
2014-02-28 10:50:00,34.07,34.09,34.05,34.08,92700.0,26.739,26.7547,26.7233,26.7469,92700.0
2014-02-28 10:55:00,34.07,34.11,34.04,34.06,91700.0,26.739,26.7704,26.7155,26.7312,91700.0
2014-02-28 11:00:00,34.05,34.09,34.02,34.03,81300.0,26.7233,26.7547,26.6998,26.7076,81300.0
2014-02-28 11:05:00,34.02,34.05,34.02,34.05,40600.0,26.6998,26.7233,26.6998,26.7233,40600.0
2014-02-28 11:10:00,34.05,34.07,34.03,34.04,141800.0,26.7233,26.739,26.7076,26.7155,141800.0
2014-02-28 11:15:00,34.05,34.08,34.03,34.04,66300.0,26.7233,26.7469,26.7076,26.7155,66300.0
2014-02-28 11:20:00,34.04,34.07,34.01,34.02,72400.0,26.7155,26.739,26.6919,26.6998,72400.0
2014-02-28 11:25:00,34.03,34.07,34.01,34.05,137100.0,26.7076,26.739,26.6919,26.7233,137100.0
2014-02-28 11:30:00,34.05,34.08,34.05,34.07,74400.0,26.7233,26.7469,26.7233,26.739,74400.0
2014-02-28 11:35:00,34.07,34.09,34.01,34.02,127700.0,26.739,26.7547,26.6919,26.6998,127700.0
2014-02-28 11:40:00,34.02,34.09,34.02,34.09,71500.0,26.6998,26.7547,26.6998,26.7547,71500.0
2014-02-28 11:45:00,34.09,34.09,34.05,34.06,36700.0,26.7547,26.7547,26.7233,26.7312,36700.0
2014-02-28 11:50:00,34.06,34.09,34.03,34.09,102000.0,26.7312,26.7547,26.7076,26.7547,102000.0
2014-02-28 11:55:00,34.09,34.11,34.06,34.06,91100.0,26.7547,26.7704,26.7312,26.7312,91100.0
2014-02-28 12:00:00,34.07,34.07,34.05,34.07,42800.0,26.739,26.739,26.7233,26.739,42800.0
2014-02-28 12:05:00,34.07,34.07,34.03,34.03,57400.0,26.739,26.739,26.7076,26.7076,57400.0
2014-02-28 12:10:00,34.03,34.03,34.0,34.01,49400.0,26.7076,26.7076,26.6841,26.6919,49400.0
2014-02-28 12:15:00,34.02,34.05,34.01,34.05,101900.0,26.6998,26.7233,26.6919,26.7233,101900.0
2014-02-28 12:20:00,34.05,34.05,34.01,34.01,70300.0,26.7233,26.7233,26.6919,26.6919,70300.0
2014-02-28 12:25:00,34.01,34.04,34.0,34.04,62600.0,26.6919,26.7155,26.6841,26.7155,62600.0
2014-02-28 12:30:00,34.05,34.09,34.04,34.05,70800.0,26.7233,26.7547,26.7155,26.7233,70800.0
2014-02-28 12:35:00,34.05,34.14,34.05,34.12,229900.0,26.7233,26.794,26.7233,26.7783,229900.0
2014-02-28 12:40:00,34.12,34.17,34.12,34.16,137400.0,26.7783,26.8175,26.7783,26.8097,137400.0
2014-02-28 12:45:00,34.16,34.16,34.14,34.15,31500.0,26.8097,26.8097,26.794,26.8018,31500.0
2014-02-28 12:50:00,34.14,34.15,34.14,34.14,37100.0,26.794,26.8018,26.794,26.794,37100.0
2014-02-28 12:55:00,34.15,34.18,34.12,34.14,189300.0,26.8018,26.8254,26.7783,26.794,189300.0
2014-02-28 13:00:00,34.14,34.18,34.14,34.16,44000.0,26.794,26.8254,26.794,26.8097,44000.0
2014-02-28 13:05:00,34.16,34.2,34.16,34.17,105300.0,26.8097,26.8411,26.8097,26.8175,105300.0
2014-02-28 13:10:00,34.17,34.19,34.14,34.14,52800.0,26.8175,26.8332,26.794,26.794,52800.0
2014-02-28 13:15:00,34.14,34.21,34.14,34.2,48700.0,26.794,26.8489,26.794,26.8411,48700.0
2014-02-28 13:20:00,34.2,34.25,34.2,34.22,84300.0,26.8411,26.8803,26.8411,26.8567,84300.0
2014-02-28 13:25:00,34.22,34.23,34.21,34.21,27900.0,26.8567,26.8646,26.8489,26.8489,27900.0
2014-02-28 13:30:00,34.22,34.22,34.16,34.16,43200.0,26.8567,26.8567,26.8097,26.8097,43200.0
2014-02-28 13:35:00,34.16,34.2,34.15,34.18,50700.0,26.8097,26.8411,26.8018,26.8254,50700.0
2014-02-28 13:40:00,34.19,34.2,34.15,34.15,50200.0,26.8332,26.8411,26.8018,26.8018,50200.0
2014-02-28 13:45:00,34.15,34.15,34.08,34.08,83200.0,26.8018,26.8018,26.7469,26.7469,83200.0
2014-02-28 13:50:00,34.08,34.08,34.04,34.04,64800.0,26.7469,26.7469,26.7155,26.7155,64800.0
2014-02-28 13:55:00,34.04,34.09,34.02,34.09,65600.0,26.7155,26.7547,26.6998,26.7547,65600.0
2014-02-28 14:00:00,34.09,34.09,34.06,34.06,59500.0,26.7547,26.7547,26.7312,26.7312,59500.0
2014-02-28 14:05:00,34.06,34.08,34.0,34.01,94000.0,26.7312,26.7469,26.6841,26.6919,94000.0
2014-02-28 14:10:00,34.01,34.03,34.01,34.02,31900.0,26.6919,26.7076,26.6919,26.6998,31900.0
2014-02-28 14:15:00,34.02,34.08,34.02,34.08,78500.0,26.6998,26.7469,26.6998,26.7469,78500.0
2014-02-28 14:20:00,34.08,34.08,34.01,34.01,64100.0,26.7469,26.7469,26.6919,26.6919,64100.0
2014-02-28 14:25:00,34.01,34.04,34.01,34.03,24000.0,26.6919,26.7155,26.6919,26.7076,24000.0
2014-02-28 14:30:00,34.03,34.05,34.02,34.05,39100.0,26.7076,26.7233,26.6998,26.7233,39100.0
2014-02-28 14:35:00,34.05,34.05,33.96,33.96,73100.0,26.7233,26.7233,26.6527,26.6527,73100.0
2014-02-28 14:40:00,33.97,34.0,33.96,33.99,59100.0,26.6605,26.6841,26.6527,26.6762,59100.0
2014-02-28 14:45:00,33.99,33.99,33.94,33.95,54300.0,26.6762,26.6762,26.637,26.6448,54300.0
2014-02-28 14:50:00,33.95,33.97,33.9,33.95,91900.0,26.6448,26.6605,26.6056,26.6448,91900.0
2014-02-28 14:55:00,33.94,33.95,33.9,33.94,79700.0,26.637,26.6448,26.6056,26.637,79700.0
2014-02-28 15:00:00,33.94,33.95,33.86,33.93,68500.0,26.637,26.6448,26.5742,26.6291,68500.0
2014-02-28 15:05:00,33.93,33.93,33.78,33.79,133500.0,26.6291,26.6291,26.5114,26.5193,133500.0
2014-02-28 15:10:00,33.79,33.86,33.74,33.84,131000.0,26.5193,26.5742,26.48,26.5585,131000.0
2014-02-28 15:15:00,33.85,33.9,33.83,33.86,126200.0,26.5664,26.6056,26.5507,26.5742,126200.0
2014-02-28 15:20:00,33.85,33.93,33.83,33.89,129300.0,26.5664,26.6291,26.5507,26.5978,129300.0
2014-02-28 15:25:00,33.89,33.89,33.85,33.85,91800.0,26.5978,26.5978,26.5664,26.5664,91800.0
2014-02-28 15:30:00,33.85,33.97,33.85,33.96,123400.0,26.5664,26.6605,26.5664,26.6527,123400.0
2014-02-28 15:35:00,33.95,33.96,33.91,33.91,69500.0,26.6448,26.6527,26.6135,26.6135,69500.0
2014-02-28 15:40:00,33.92,34.03,33.91,34.01,143600.0,26.6213,26.7076,26.6135,26.6919,143600.0
2014-02-28 15:45:00,34.01,34.01,33.93,33.96,171900.0,26.6919,26.6919,26.6291,26.6527,171900.0
2014-02-28 15:50:00,33.97,34.01,33.97,33.99,369600.0,26.6605,26.6919,26.6605,26.6762,369600.0
2014-02-28 15:55:00,34.0,34.03,33.99,34.02,686000.0,26.6841,26.7076,26.6762,26.6998,686000.0
2014-03-03 09:30:00,33.7,33.88,33.61,33.84,278800.0,26.4486,26.5899,26.378,26.5585,278800.0
2014-03-03 09:35:00,33.85,33.87,33.76,33.8,156500.0,26.5664,26.5821,26.4957,26.5271,156500.0
2014-03-03 09:40:00,33.8,33.81,33.69,33.69,231400.0,26.5271,26.535,26.4408,26.4408,231400.0
2014-03-03 09:45:00,33.7,33.74,33.65,33.73,113900.0,26.4486,26.48,26.4094,26.4722,113900.0
2014-03-03 09:50:00,33.73,33.75,33.66,33.71,106900.0,26.4722,26.4879,26.4172,26.4565,106900.0
2014-03-03 09:55:00,33.71,33.78,33.67,33.73,86800.0,26.4565,26.5114,26.4251,26.4722,86800.0
2014-03-03 10:00:00,33.73,33.79,33.7,33.77,145300.0,26.4722,26.5193,26.4486,26.5036,145300.0
2014-03-03 10:05:00,33.76,33.79,33.7,33.73,101400.0,26.4957,26.5193,26.4486,26.4722,101400.0
2014-03-03 10:10:00,33.73,33.73,33.66,33.69,111200.0,26.4722,26.4722,26.4172,26.4408,111200.0
2014-03-03 10:15:00,33.68,33.69,33.63,33.66,62900.0,26.4329,26.4408,26.3937,26.4172,62900.0
2014-03-03 10:20:00,33.66,33.68,33.65,33.67,65900.0,26.4172,26.4329,26.4094,26.4251,65900.0
2014-03-03 10:25:00,33.67,33.75,33.65,33.72,101900.0,26.4251,26.4879,26.4094,26.4643,101900.0
2014-03-03 10:30:00,33.71,33.76,33.71,33.73,82700.0,26.4565,26.4957,26.4565,26.4722,82700.0
2014-03-03 10:35:00,33.74,33.78,33.71,33.77,66800.0,26.48,26.5114,26.4565,26.5036,66800.0
2014-03-03 10:40:00,33.76,33.81,33.76,33.8,80000.0,26.4957,26.535,26.4957,26.5271,80000.0
2014-03-03 10:45:00,33.79,33.82,33.76,33.77,84100.0,26.5193,26.5428,26.4957,26.5036,84100.0
2014-03-03 10:50:00,33.78,33.83,33.77,33.81,64500.0,26.5114,26.5507,26.5036,26.535,64500.0
2014-03-03 10:55:00,33.81,33.86,33.8,33.84,94000.0,26.535,26.5742,26.5271,26.5585,94000.0
2014-03-03 11:00:00,33.84,33.84,33.78,33.8,56300.0,26.5585,26.5585,26.5114,26.5271,56300.0
2014-03-03 11:05:00,33.79,33.79,33.71,33.72,71600.0,26.5193,26.5193,26.4565,26.4643,71600.0
2014-03-03 11:10:00,33.72,33.74,33.69,33.73,42200.0,26.4643,26.48,26.4408,26.4722,42200.0
2014-03-03 11:15:00,33.72,33.75,33.71,33.75,63100.0,26.4643,26.4879,26.4565,26.4879,63100.0
2014-03-03 11:20:00,33.75,33.8,33.75,33.78,58600.0,26.4879,26.5271,26.4879,26.5114,58600.0
2014-03-03 11:25:00,33.78,33.82,33.75,33.75,81400.0,26.5114,26.5428,26.4879,26.4879,81400.0
2014-03-03 11:30:00,33.75,33.79,33.74,33.78,63700.0,26.4879,26.5193,26.48,26.5114,63700.0
2014-03-03 11:35:00,33.77,33.79,33.71,33.73,82500.0,26.5036,26.5193,26.4565,26.4722,82500.0
2014-03-03 11:40:00,33.72,33.77,33.71,33.75,69400.0,26.4643,26.5036,26.4565,26.4879,69400.0
2014-03-03 11:45:00,33.74,33.75,33.68,33.7,70400.0,26.48,26.4879,26.4329,26.4486,70400.0
2014-03-03 11:50:00,33.7,33.71,33.68,33.69,65200.0,26.4486,26.4565,26.4329,26.4408,65200.0
2014-03-03 11:55:00,33.7,33.7,33.65,33.65,72600.0,26.4486,26.4486,26.4094,26.4094,72600.0
2014-03-03 12:00:00,33.65,33.68,33.63,33.63,71300.0,26.4094,26.4329,26.3937,26.3937,71300.0
2014-03-03 12:05:00,33.64,33.64,33.58,33.59,105200.0,26.4015,26.4015,26.3545,26.3623,105200.0
2014-03-03 12:10:00,33.59,33.72,33.58,33.69,142000.0,26.3623,26.4643,26.3545,26.4408,142000.0
2014-03-03 12:15:00,33.69,33.74,33.67,33.7,97000.0,26.4408,26.48,26.4251,26.4486,97000.0
2014-03-03 12:20:00,33.7,33.74,33.7,33.73,59500.0,26.4486,26.48,26.4486,26.4722,59500.0
2014-03-03 12:25:00,33.74,33.75,33.71,33.71,43900.0,26.48,26.4879,26.4565,26.4565,43900.0
2014-03-03 12:30:00,33.71,33.73,33.71,33.73,29800.0,26.4565,26.4722,26.4565,26.4722,29800.0
2014-03-03 12:35:00,33.73,33.76,33.73,33.73,55300.0,26.4722,26.4957,26.4722,26.4722,55300.0
2014-03-03 12:40:00,33.73,33.75,33.71,33.75,45200.0,26.4722,26.4879,26.4565,26.4879,45200.0
2014-03-03 12:45:00,33.75,33.78,33.73,33.73,71700.0,26.4879,26.5114,26.4722,26.4722,71700.0
2014-03-03 12:50:00,33.73,33.76,33.72,33.74,41500.0,26.4722,26.4957,26.4643,26.48,41500.0
2014-03-03 12:55:00,33.73,33.79,33.72,33.78,124900.0,26.4722,26.5193,26.4643,26.5114,124900.0
2014-03-03 13:00:00,33.79,33.82,33.79,33.8,69900.0,26.5193,26.5428,26.5193,26.5271,69900.0
2014-03-03 13:05:00,33.79,33.81,33.79,33.8,35800.0,26.5193,26.535,26.5193,26.5271,35800.0
2014-03-03 13:10:00,33.8,33.81,33.77,33.8,39100.0,26.5271,26.535,26.5036,26.5271,39100.0
2014-03-03 13:15:00,33.8,33.82,33.79,33.8,54300.0,26.5271,26.5428,26.5193,26.5271,54300.0
2014-03-03 13:20:00,33.8,33.84,33.8,33.81,49300.0,26.5271,26.5585,26.5271,26.535,49300.0
2014-03-03 13:25:00,33.82,33.84,33.78,33.8,56800.0,26.5428,26.5585,26.5114,26.5271,56800.0
2014-03-03 13:30:00,33.8,33.8,33.76,33.8,49900.0,26.5271,26.5271,26.4957,26.5271,49900.0
2014-03-03 13:35:00,33.79,33.86,33.79,33.85,60600.0,26.5193,26.5742,26.5193,26.5664,60600.0
2014-03-03 13:40:00,33.85,33.87,33.84,33.86,59000.0,26.5664,26.5821,26.5585,26.5742,59000.0
2014-03-03 13:45:00,33.85,33.86,33.79,33.83,94100.0,26.5664,26.5742,26.5193,26.5507,94100.0
2014-03-03 13:50:00,33.83,33.84,33.81,33.82,51900.0,26.5507,26.5585,26.535,26.5428,51900.0
2014-03-03 13:55:00,33.82,33.88,33.82,33.84,108700.0,26.5428,26.5899,26.5428,26.5585,108700.0
2014-03-03 14:00:00,33.83,33.85,33.82,33.82,40700.0,26.5507,26.5664,26.5428,26.5428,40700.0
2014-03-03 14:05:00,33.82,33.83,33.81,33.81,44200.0,26.5428,26.5507,26.535,26.535,44200.0
2014-03-03 14:10:00,33.81,33.87,33.81,33.87,95200.0,26.535,26.5821,26.535,26.5821,95200.0
2014-03-03 14:15:00,33.86,33.86,33.83,33.84,79800.0,26.5742,26.5742,26.5507,26.5585,79800.0
2014-03-03 14:20:00,33.83,33.85,33.82,33.84,47800.0,26.5507,26.5664,26.5428,26.5585,47800.0
2014-03-03 14:25:00,33.85,33.86,33.8,33.8,91700.0,26.5664,26.5742,26.5271,26.5271,91700.0
2014-03-03 14:30:00,33.81,33.83,33.78,33.81,78500.0,26.535,26.5507,26.5114,26.535,78500.0
2014-03-03 14:35:00,33.82,33.83,33.79,33.79,85100.0,26.5428,26.5507,26.5193,26.5193,85100.0
2014-03-03 14:40:00,33.79,33.84,33.79,33.82,59000.0,26.5193,26.5585,26.5193,26.5428,59000.0
2014-03-03 14:45:00,33.82,33.88,33.81,33.87,55000.0,26.5428,26.5899,26.535,26.5821,55000.0
2014-03-03 14:50:00,33.87,33.88,33.84,33.86,26700.0,26.5821,26.5899,26.5585,26.5742,26700.0
2014-03-03 14:55:00,33.86,33.87,33.83,33.85,27400.0,26.5742,26.5821,26.5507,26.5664,27400.0
2014-03-03 15:00:00,33.84,33.85,33.79,33.8,82800.0,26.5585,26.5664,26.5193,26.5271,82800.0
2014-03-03 15:05:00,33.78,33.81,33.76,33.78,77600.0,26.5114,26.535,26.4957,26.5114,77600.0
2014-03-03 15:10:00,33.78,33.79,33.72,33.74,86500.0,26.5114,26.5193,26.4643,26.48,86500.0
2014-03-03 15:15:00,33.74,33.76,33.71,33.76,64600.0,26.48,26.4957,26.4565,26.4957,64600.0
2014-03-03 15:20:00,33.76,33.78,33.74,33.76,54600.0,26.4957,26.5114,26.48,26.4957,54600.0
2014-03-03 15:25:00,33.77,33.78,33.68,33.75,112400.0,26.5036,26.5114,26.4329,26.4879,112400.0
2014-03-03 15:30:00,33.74,33.76,33.7,33.75,100400.0,26.48,26.4957,26.4486,26.4879,100400.0
2014-03-03 15:35:00,33.75,33.78,33.73,33.75,110400.0,26.4879,26.5114,26.4722,26.4879,110400.0
2014-03-03 15:40:00,33.75,33.79,33.73,33.77,120400.0,26.4879,26.5193,26.4722,26.5036,120400.0
2014-03-03 15:45:00,33.77,33.8,33.75,33.77,121600.0,26.5036,26.5271,26.4879,26.5036,121600.0
2014-03-03 15:50:00,33.77,33.8,33.76,33.78,242100.0,26.5036,26.5271,26.4957,26.5114,242100.0
2014-03-03 15:55:00,33.79,33.8,33.74,33.8,593600.0,26.5193,26.5271,26.48,26.5271,593600.0
2014-03-04 09:30:00,33.97,34.03,33.92,34.01,222200.0,26.6605,26.7076,26.6213,26.6919,222200.0
2014-03-04 09:35:00,34.02,34.09,34.02,34.05,110000.0,26.6998,26.7547,26.6998,26.7233,110000.0
2014-03-04 09:40:00,34.05,34.1,34.02,34.08,68500.0,26.7233,26.7626,26.6998,26.7469,68500.0
2014-03-04 09:45:00,34.09,34.16,34.07,34.12,143900.0,26.7547,26.8097,26.739,26.7783,143900.0
2014-03-04 09:50:00,34.11,34.16,34.11,34.13,51900.0,26.7704,26.8097,26.7704,26.7861,51900.0
2014-03-04 09:55:00,34.12,34.14,34.11,34.11,34300.0,26.7783,26.794,26.7704,26.7704,34300.0
2014-03-04 10:00:00,34.12,34.14,34.11,34.11,50100.0,26.7783,26.794,26.7704,26.7704,50100.0
2014-03-04 10:05:00,34.1,34.13,34.08,34.13,37700.0,26.7626,26.7861,26.7469,26.7861,37700.0
2014-03-04 10:10:00,34.13,34.17,34.12,34.13,69600.0,26.7861,26.8175,26.7783,26.7861,69600.0
2014-03-04 10:15:00,34.14,34.16,34.1,34.11,50500.0,26.794,26.8097,26.7626,26.7704,50500.0
2014-03-04 10:20:00,34.11,34.17,34.11,34.15,104400.0,26.7704,26.8175,26.7704,26.8018,104400.0
2014-03-04 10:25:00,34.15,34.17,34.1,34.1,73000.0,26.8018,26.8175,26.7626,26.7626,73000.0
2014-03-04 10:30:00,34.1,34.15,34.1,34.15,46500.0,26.7626,26.8018,26.7626,26.8018,46500.0
2014-03-04 10:35:00,34.15,34.17,34.14,34.15,53500.0,26.8018,26.8175,26.794,26.8018,53500.0
2014-03-04 10:40:00,34.16,34.2,34.16,34.18,66600.0,26.8097,26.8411,26.8097,26.8254,66600.0
2014-03-04 10:45:00,34.17,34.19,34.16,34.17,38400.0,26.8175,26.8332,26.8097,26.8175,38400.0
2014-03-04 10:50:00,34.17,34.2,34.17,34.19,37100.0,26.8175,26.8411,26.8175,26.8332,37100.0
2014-03-04 10:55:00,34.19,34.2,34.18,34.19,28300.0,26.8332,26.8411,26.8254,26.8332,28300.0
2014-03-04 11:00:00,34.19,34.21,34.18,34.21,72000.0,26.8332,26.8489,26.8254,26.8489,72000.0
2014-03-04 11:05:00,34.22,34.22,34.18,34.2,40600.0,26.8567,26.8567,26.8254,26.8411,40600.0
2014-03-04 11:10:00,34.2,34.2,34.17,34.19,43200.0,26.8411,26.8411,26.8175,26.8332,43200.0
2014-03-04 11:15:00,34.19,34.21,34.18,34.21,51800.0,26.8332,26.8489,26.8254,26.8489,51800.0
2014-03-04 11:20:00,34.2,34.23,34.19,34.19,58300.0,26.8411,26.8646,26.8332,26.8332,58300.0
2014-03-04 11:25:00,34.2,34.21,34.2,34.21,37500.0,26.8411,26.8489,26.8411,26.8489,37500.0
2014-03-04 11:30:00,34.22,34.23,34.2,34.22,57400.0,26.8567,26.8646,26.8411,26.8567,57400.0
2014-03-04 11:35:00,34.23,34.23,34.2,34.22,50400.0,26.8646,26.8646,26.8411,26.8567,50400.0
2014-03-04 11:40:00,34.21,34.22,34.16,34.19,79100.0,26.8489,26.8567,26.8097,26.8332,79100.0
2014-03-04 11:45:00,34.19,34.23,34.19,34.2,45200.0,26.8332,26.8646,26.8332,26.8411,45200.0
2014-03-04 11:50:00,34.2,34.23,34.2,34.23,36400.0,26.8411,26.8646,26.8411,26.8646,36400.0
2014-03-04 11:55:00,34.23,34.24,34.21,34.23,41800.0,26.8646,26.8724,26.8489,26.8646,41800.0
2014-03-04 12:00:00,34.23,34.23,34.22,34.22,25600.0,26.8646,26.8646,26.8567,26.8567,25600.0
2014-03-04 12:05:00,34.23,34.25,34.22,34.25,28300.0,26.8646,26.8803,26.8567,26.8803,28300.0
2014-03-04 12:10:00,34.25,34.28,34.25,34.28,59200.0,26.8803,26.9038,26.8803,26.9038,59200.0
2014-03-04 12:15:00,34.27,34.3,34.27,34.29,64400.0,26.896,26.9195,26.896,26.9117,64400.0
2014-03-04 12:20:00,34.29,34.33,34.29,34.3,68000.0,26.9117,26.9431,26.9117,26.9195,68000.0
2014-03-04 12:25:00,34.3,34.32,34.3,34.31,26800.0,26.9195,26.9352,26.9195,26.9274,26800.0
2014-03-04 12:30:00,34.32,34.32,34.29,34.3,62900.0,26.9352,26.9352,26.9117,26.9195,62900.0
2014-03-04 12:35:00,34.3,34.31,34.29,34.29,59700.0,26.9195,26.9274,26.9117,26.9117,59700.0
2014-03-04 12:40:00,34.28,34.29,34.27,34.28,51700.0,26.9038,26.9117,26.896,26.9038,51700.0
2014-03-04 12:45:00,34.28,34.3,34.28,34.3,23500.0,26.9038,26.9195,26.9038,26.9195,23500.0
2014-03-04 12:50:00,34.3,34.3,34.26,34.26,31800.0,26.9195,26.9195,26.8881,26.8881,31800.0
2014-03-04 12:55:00,34.26,34.28,34.26,34.28,57400.0,26.8881,26.9038,26.8881,26.9038,57400.0
2014-03-04 13:00:00,34.27,34.28,34.26,34.27,36800.0,26.896,26.9038,26.8881,26.896,36800.0
2014-03-04 13:05:00,34.27,34.28,34.26,34.27,36400.0,26.896,26.9038,26.8881,26.896,36400.0
2014-03-04 13:10:00,34.26,34.28,34.26,34.28,28300.0,26.8881,26.9038,26.8881,26.9038,28300.0
2014-03-04 13:15:00,34.28,34.3,34.26,34.28,87000.0,26.9038,26.9195,26.8881,26.9038,87000.0
2014-03-04 13:20:00,34.27,34.29,34.27,34.27,44900.0,26.896,26.9117,26.896,26.896,44900.0
2014-03-04 13:25:00,34.27,34.29,34.25,34.27,71600.0,26.896,26.9117,26.8803,26.896,71600.0
2014-03-04 13:30:00,34.27,34.28,34.25,34.26,41800.0,26.896,26.9038,26.8803,26.8881,41800.0
2014-03-04 13:35:00,34.25,34.29,34.25,34.29,87700.0,26.8803,26.9117,26.8803,26.9117,87700.0
2014-03-04 13:40:00,34.29,34.3,34.26,34.26,31700.0,26.9117,26.9195,26.8881,26.8881,31700.0
2014-03-04 13:45:00,34.26,34.3,34.24,34.26,166600.0,26.8881,26.9195,26.8724,26.8881,166600.0
2014-03-04 13:50:00,34.24,34.24,34.18,34.22,155800.0,26.8724,26.8724,26.8254,26.8567,155800.0
2014-03-04 13:55:00,34.22,34.25,34.2,34.21,59100.0,26.8567,26.8803,26.8411,26.8489,59100.0
2014-03-04 14:00:00,34.21,34.22,34.16,34.18,57200.0,26.8489,26.8567,26.8097,26.8254,57200.0
2014-03-04 14:05:00,34.18,34.2,34.14,34.18,75200.0,26.8254,26.8411,26.794,26.8254,75200.0
2014-03-04 14:10:00,34.18,34.2,34.16,34.19,84400.0,26.8254,26.8411,26.8097,26.8332,84400.0
2014-03-04 14:15:00,34.19,34.19,34.13,34.14,119000.0,26.8332,26.8332,26.7861,26.794,119000.0
2014-03-04 14:20:00,34.14,34.2,34.14,34.19,39400.0,26.794,26.8411,26.794,26.8332,39400.0
2014-03-04 14:25:00,34.19,34.2,34.17,34.2,41500.0,26.8332,26.8411,26.8175,26.8411,41500.0
2014-03-04 14:30:00,34.2,34.23,34.19,34.22,53800.0,26.8411,26.8646,26.8332,26.8567,53800.0
2014-03-04 14:35:00,34.21,34.22,34.14,34.17,62600.0,26.8489,26.8567,26.794,26.8175,62600.0
2014-03-04 14:40:00,34.16,34.2,34.16,34.19,29500.0,26.8097,26.8411,26.8097,26.8332,29500.0
2014-03-04 14:45:00,34.19,34.21,34.18,34.18,33000.0,26.8332,26.8489,26.8254,26.8254,33000.0
2014-03-04 14:50:00,34.19,34.23,34.18,34.23,48000.0,26.8332,26.8646,26.8254,26.8646,48000.0
2014-03-04 14:55:00,34.23,34.26,34.22,34.25,51100.0,26.8646,26.8881,26.8567,26.8803,51100.0
2014-03-04 15:00:00,34.24,34.26,34.22,34.24,63200.0,26.8724,26.8881,26.8567,26.8724,63200.0
2014-03-04 15:05:00,34.25,34.26,34.24,34.25,45500.0,26.8803,26.8881,26.8724,26.8803,45500.0
2014-03-04 15:10:00,34.26,34.29,34.24,34.24,81400.0,26.8881,26.9117,26.8724,26.8724,81400.0
2014-03-04 15:15:00,34.24,34.3,34.24,34.28,134100.0,26.8724,26.9195,26.8724,26.9038,134100.0
2014-03-04 15:20:00,34.28,34.3,34.27,34.29,74900.0,26.9038,26.9195,26.896,26.9117,74900.0
2014-03-04 15:25:00,34.3,34.31,34.28,34.3,73000.0,26.9195,26.9274,26.9038,26.9195,73000.0
2014-03-04 15:30:00,34.3,34.32,34.29,34.32,105800.0,26.9195,26.9352,26.9117,26.9352,105800.0
2014-03-04 15:35:00,34.32,34.33,34.26,34.27,109000.0,26.9352,26.9431,26.8881,26.896,109000.0
2014-03-04 15:40:00,34.28,34.38,34.27,34.38,189600.0,26.9038,26.9823,26.896,26.9823,189600.0
2014-03-04 15:45:00,34.38,34.38,34.29,34.32,132700.0,26.9823,26.9823,26.9117,26.9352,132700.0
2014-03-04 15:50:00,34.32,34.35,34.32,34.34,209100.0,26.9352,26.9588,26.9352,26.9509,209100.0
2014-03-04 15:55:00,34.34,34.34,34.3,34.3,336500.0,26.9509,26.9509,26.9195,26.9195,336500.0
2014-03-05 09:30:00,33.88,34.34,33.83,34.3,488400.0,26.5899,26.9509,26.5507,26.9195,488400.0
2014-03-05 09:35:00,34.3,34.41,34.3,34.36,204700.0,26.9195,27.0059,26.9195,26.9666,204700.0
2014-03-05 09:40:00,34.36,34.43,34.33,34.4,124600.0,26.9666,27.0216,26.9431,26.998,124600.0
2014-03-05 09:45:00,34.4,34.45,34.38,34.42,105100.0,26.998,27.0373,26.9823,27.0137,105100.0
2014-03-05 09:50:00,34.42,34.45,34.37,34.39,140400.0,27.0137,27.0373,26.9745,26.9902,140400.0
2014-03-05 09:55:00,34.39,34.39,34.27,34.31,152200.0,26.9902,26.9902,26.896,26.9274,152200.0
2014-03-05 10:00:00,34.32,34.38,34.3,34.38,117100.0,26.9352,26.9823,26.9195,26.9823,117100.0
2014-03-05 10:05:00,34.39,34.43,34.35,34.4,64400.0,26.9902,27.0216,26.9588,26.998,64400.0
2014-03-05 10:10:00,34.4,34.42,34.36,34.4,38700.0,26.998,27.0137,26.9666,26.998,38700.0
2014-03-05 10:15:00,34.4,34.48,34.39,34.4,88700.0,26.998,27.0608,26.9902,26.998,88700.0
2014-03-05 10:20:00,34.41,34.45,34.36,34.37,108800.0,27.0059,27.0373,26.9666,26.9745,108800.0
2014-03-05 10:25:00,34.37,34.45,34.36,34.41,50800.0,26.9745,27.0373,26.9666,27.0059,50800.0
2014-03-05 10:30:00,34.41,34.44,34.39,34.39,58200.0,27.0059,27.0294,26.9902,26.9902,58200.0
2014-03-05 10:35:00,34.39,34.42,34.37,34.37,75900.0,26.9902,27.0137,26.9745,26.9745,75900.0
2014-03-05 10:40:00,34.37,34.38,34.33,34.34,53900.0,26.9745,26.9823,26.9431,26.9509,53900.0
2014-03-05 10:45:00,34.33,34.34,34.3,34.3,106200.0,26.9431,26.9509,26.9195,26.9195,106200.0
2014-03-05 10:50:00,34.3,34.4,34.27,34.36,103600.0,26.9195,26.998,26.896,26.9666,103600.0
2014-03-05 10:55:00,34.35,34.36,34.32,34.33,72900.0,26.9588,26.9666,26.9352,26.9431,72900.0
2014-03-05 11:00:00,34.34,34.41,34.33,34.4,135500.0,26.9509,27.0059,26.9431,26.998,135500.0
2014-03-05 11:05:00,34.4,34.41,34.37,34.41,68500.0,26.998,27.0059,26.9745,27.0059,68500.0
2014-03-05 11:10:00,34.41,34.45,34.4,34.43,36800.0,27.0059,27.0373,26.998,27.0216,36800.0
2014-03-05 11:15:00,34.43,34.43,34.35,34.35,59500.0,27.0216,27.0216,26.9588,26.9588,59500.0
2014-03-05 11:20:00,34.36,34.42,34.36,34.42,60700.0,26.9666,27.0137,26.9666,27.0137,60700.0
2014-03-05 11:25:00,34.42,34.43,34.36,34.39,116500.0,27.0137,27.0216,26.9666,26.9902,116500.0
2014-03-05 11:30:00,34.38,34.41,34.37,34.37,53700.0,26.9823,27.0059,26.9745,26.9745,53700.0
2014-03-05 11:35:00,34.38,34.38,34.3,34.33,97700.0,26.9823,26.9823,26.9195,26.9431,97700.0
2014-03-05 11:40:00,34.33,34.34,34.3,34.31,80600.0,26.9431,26.9509,26.9195,26.9274,80600.0
2014-03-05 11:45:00,34.31,34.38,34.3,34.37,34100.0,26.9274,26.9823,26.9195,26.9745,34100.0
2014-03-05 11:50:00,34.37,34.41,34.36,34.38,54300.0,26.9745,27.0059,26.9666,26.9823,54300.0
2014-03-05 11:55:00,34.38,34.42,34.38,34.42,30100.0,26.9823,27.0137,26.9823,27.0137,30100.0
2014-03-05 12:00:00,34.43,34.43,34.39,34.41,27400.0,27.0216,27.0216,26.9902,27.0059,27400.0
2014-03-05 12:05:00,34.41,34.41,34.38,34.38,24200.0,27.0059,27.0059,26.9823,26.9823,24200.0
2014-03-05 12:10:00,34.38,34.39,34.33,34.37,48200.0,26.9823,26.9902,26.9431,26.9745,48200.0
2014-03-05 12:15:00,34.37,34.41,34.36,34.39,36500.0,26.9745,27.0059,26.9666,26.9902,36500.0
2014-03-05 12:20:00,34.38,34.39,34.35,34.36,16100.0,26.9823,26.9902,26.9588,26.9666,16100.0
2014-03-05 12:25:00,34.35,34.42,34.35,34.39,236600.0,26.9588,27.0137,26.9588,26.9902,236600.0
2014-03-05 12:30:00,34.39,34.39,34.36,34.36,27600.0,26.9902,26.9902,26.9666,26.9666,27600.0
2014-03-05 12:35:00,34.37,34.43,34.36,34.41,43800.0,26.9745,27.0216,26.9666,27.0059,43800.0
2014-03-05 12:40:00,34.41,34.41,34.38,34.38,14900.0,27.0059,27.0059,26.9823,26.9823,14900.0
2014-03-05 12:45:00,34.38,34.4,34.38,34.39,35300.0,26.9823,26.998,26.9823,26.9902,35300.0
2014-03-05 12:50:00,34.39,34.4,34.33,34.33,72300.0,26.9902,26.998,26.9431,26.9431,72300.0
2014-03-05 12:55:00,34.33,34.34,34.32,34.32,20200.0,26.9431,26.9509,26.9352,26.9352,20200.0
2014-03-05 13:00:00,34.32,34.33,34.32,34.33,21000.0,26.9352,26.9431,26.9352,26.9431,21000.0
2014-03-05 13:05:00,34.32,34.36,34.32,34.35,33400.0,26.9352,26.9666,26.9352,26.9588,33400.0
2014-03-05 13:10:00,34.35,34.37,34.33,34.35,45300.0,26.9588,26.9745,26.9431,26.9588,45300.0
2014-03-05 13:15:00,34.35,34.36,34.33,34.33,29500.0,26.9588,26.9666,26.9431,26.9431,29500.0
2014-03-05 13:20:00,34.32,34.37,34.32,34.35,47500.0,26.9352,26.9745,26.9352,26.9588,47500.0
2014-03-05 13:25:00,34.36,34.37,34.31,34.32,51400.0,26.9666,26.9745,26.9274,26.9352,51400.0
2014-03-05 13:30:00,34.31,34.32,34.28,34.32,117800.0,26.9274,26.9352,26.9038,26.9352,117800.0
2014-03-05 13:35:00,34.32,34.32,34.29,34.29,65100.0,26.9352,26.9352,26.9117,26.9117,65100.0
2014-03-05 13:40:00,34.3,34.3,34.27,34.27,19500.0,26.9195,26.9195,26.896,26.896,19500.0
2014-03-05 13:45:00,34.27,34.28,34.23,34.27,50800.0,26.896,26.9038,26.8646,26.896,50800.0
2014-03-05 13:50:00,34.27,34.3,34.25,34.25,44200.0,26.896,26.9195,26.8803,26.8803,44200.0
2014-03-05 13:55:00,34.25,34.3,34.24,34.28,61300.0,26.8803,26.9195,26.8724,26.9038,61300.0
2014-03-05 14:00:00,34.29,34.34,34.28,34.32,77000.0,26.9117,26.9509,26.9038,26.9352,77000.0
2014-03-05 14:05:00,34.31,34.35,34.31,34.31,39300.0,26.9274,26.9588,26.9274,26.9274,39300.0
2014-03-05 14:10:00,34.31,34.32,34.3,34.3,20000.0,26.9274,26.9352,26.9195,26.9195,20000.0
2014-03-05 14:15:00,34.3,34.31,34.27,34.3,50900.0,26.9195,26.9274,26.896,26.9195,50900.0
2014-03-05 14:20:00,34.29,34.36,34.29,34.34,77900.0,26.9117,26.9666,26.9117,26.9509,77900.0
2014-03-05 14:25:00,34.34,34.37,34.31,34.31,46300.0,26.9509,26.9745,26.9274,26.9274,46300.0
2014-03-05 14:30:00,34.31,34.34,34.31,34.31,46500.0,26.9274,26.9509,26.9274,26.9274,46500.0
2014-03-05 14:35:00,34.31,34.35,34.3,34.34,75300.0,26.9274,26.9588,26.9195,26.9509,75300.0
2014-03-05 14:40:00,34.34,34.37,34.33,34.34,86300.0,26.9509,26.9745,26.9431,26.9509,86300.0
2014-03-05 14:45:00,34.34,34.38,34.33,34.37,58400.0,26.9509,26.9823,26.9431,26.9745,58400.0
2014-03-05 14:50:00,34.38,34.38,34.35,34.35,94900.0,26.9823,26.9823,26.9588,26.9588,94900.0
2014-03-05 14:55:00,34.35,34.39,34.35,34.37,93500.0,26.9588,26.9902,26.9588,26.9745,93500.0
2014-03-05 15:00:00,34.38,34.38,34.36,34.37,62500.0,26.9823,26.9823,26.9666,26.9745,62500.0
2014-03-05 15:05:00,34.37,34.43,34.37,34.41,257600.0,26.9745,27.0216,26.9745,27.0059,257600.0
2014-03-05 15:10:00,34.42,34.43,34.4,34.42,93300.0,27.0137,27.0216,26.998,27.0137,93300.0
2014-03-05 15:15:00,34.42,34.43,34.4,34.43,120000.0,27.0137,27.0216,26.998,27.0216,120000.0
2014-03-05 15:20:00,34.42,34.43,34.4,34.41,232400.0,27.0137,27.0216,26.998,27.0059,232400.0
2014-03-05 15:25:00,34.41,34.49,34.4,34.48,419400.0,27.0059,27.0687,26.998,27.0608,419400.0
2014-03-05 15:30:00,34.47,34.49,34.4,34.42,188800.0,27.053,27.0687,26.998,27.0137,188800.0
2014-03-05 15:35:00,34.42,34.43,34.38,34.4,138600.0,27.0137,27.0216,26.9823,26.998,138600.0
2014-03-05 15:40:00,34.4,34.4,34.37,34.38,78100.0,26.998,26.998,26.9745,26.9823,78100.0
2014-03-05 15:45:00,34.39,34.43,34.38,34.4,158100.0,26.9902,27.0216,26.9823,26.998,158100.0
2014-03-05 15:50:00,34.39,34.4,34.37,34.38,124800.0,26.9902,26.998,26.9745,26.9823,124800.0
2014-03-05 15:55:00,34.39,34.39,34.33,34.33,540400.0,26.9902,26.9902,26.9431,26.9431,540400.0
2014-03-06 09:30:00,34.46,34.56,34.11,34.51,217000.0,27.0451,27.1236,26.7704,27.0843,217000.0
2014-03-06 09:35:00,34.51,34.55,34.42,34.42,55700.0,27.0843,27.1157,27.0137,27.0137,55700.0
2014-03-06 09:40:00,34.41,34.47,34.41,34.43,50400.0,27.0059,27.053,27.0059,27.0216,50400.0
2014-03-06 09:45:00,34.44,34.47,34.42,34.44,56300.0,27.0294,27.053,27.0137,27.0294,56300.0
2014-03-06 09:50:00,34.45,34.57,34.45,34.57,213400.0,27.0373,27.1314,27.0373,27.1314,213400.0
2014-03-06 09:55:00,34.56,34.58,34.51,34.57,64100.0,27.1236,27.1393,27.0843,27.1314,64100.0
2014-03-06 10:00:00,34.57,34.58,34.5,34.55,100300.0,27.1314,27.1393,27.0765,27.1157,100300.0
2014-03-06 10:05:00,34.54,34.58,34.53,34.58,56700.0,27.1079,27.1393,27.1,27.1393,56700.0
2014-03-06 10:10:00,34.57,34.59,34.56,34.59,104900.0,27.1314,27.1471,27.1236,27.1471,104900.0
2014-03-06 10:15:00,34.59,34.59,34.55,34.56,82200.0,27.1471,27.1471,27.1157,27.1236,82200.0
2014-03-06 10:20:00,34.56,34.63,34.56,34.62,101600.0,27.1236,27.1785,27.1236,27.1707,101600.0
2014-03-06 10:25:00,34.62,34.65,34.61,34.63,62700.0,27.1707,27.1942,27.1628,27.1785,62700.0
2014-03-06 10:30:00,34.63,34.65,34.61,34.62,75900.0,27.1785,27.1942,27.1628,27.1707,75900.0
2014-03-06 10:35:00,34.61,34.76,34.61,34.75,351500.0,27.1628,27.2806,27.1628,27.2727,351500.0
2014-03-06 10:40:00,34.76,34.79,34.69,34.78,233900.0,27.2806,27.3041,27.2256,27.2963,233900.0
2014-03-06 10:45:00,34.79,34.86,34.76,34.85,342700.0,27.3041,27.359,27.2806,27.3512,342700.0
2014-03-06 10:50:00,34.85,34.92,34.82,34.83,169100.0,27.3512,27.4061,27.3276,27.3355,169100.0
2014-03-06 10:55:00,34.82,34.83,34.77,34.77,80100.0,27.3276,27.3355,27.2884,27.2884,80100.0
2014-03-06 11:00:00,34.77,34.78,34.73,34.77,92500.0,27.2884,27.2963,27.257,27.2884,92500.0
2014-03-06 11:05:00,34.77,34.87,34.76,34.81,163600.0,27.2884,27.3669,27.2806,27.3198,163600.0
2014-03-06 11:10:00,34.81,34.82,34.75,34.77,87600.0,27.3198,27.3276,27.2727,27.2884,87600.0
2014-03-06 11:15:00,34.78,34.81,34.78,34.79,42300.0,27.2963,27.3198,27.2963,27.3041,42300.0
2014-03-06 11:20:00,34.79,34.89,34.79,34.89,143200.0,27.3041,27.3826,27.3041,27.3826,143200.0
2014-03-06 11:25:00,34.89,34.89,34.84,34.84,66600.0,27.3826,27.3826,27.3433,27.3433,66600.0
2014-03-06 11:30:00,34.84,34.94,34.83,34.94,118600.0,27.3433,27.4218,27.3355,27.4218,118600.0
2014-03-06 11:35:00,34.94,34.94,34.92,34.92,58500.0,27.4218,27.4218,27.4061,27.4061,58500.0
2014-03-06 11:40:00,34.92,34.93,34.89,34.91,65300.0,27.4061,27.414,27.3826,27.3983,65300.0
2014-03-06 11:45:00,34.91,34.93,34.88,34.89,84600.0,27.3983,27.414,27.3747,27.3826,84600.0
2014-03-06 11:50:00,34.88,34.92,34.87,34.88,126300.0,27.3747,27.4061,27.3669,27.3747,126300.0
2014-03-06 11:55:00,34.88,34.9,34.84,34.86,121200.0,27.3747,27.3904,27.3433,27.359,121200.0
2014-03-06 12:00:00,34.85,34.86,34.83,34.85,67400.0,27.3512,27.359,27.3355,27.3512,67400.0
2014-03-06 12:05:00,34.85,34.86,34.82,34.84,184300.0,27.3512,27.359,27.3276,27.3433,184300.0
2014-03-06 12:10:00,34.84,34.86,34.83,34.83,108200.0,27.3433,27.359,27.3355,27.3355,108200.0
2014-03-06 12:15:00,34.83,34.85,34.81,34.83,43000.0,27.3355,27.3512,27.3198,27.3355,43000.0
2014-03-06 12:20:00,34.83,34.84,34.8,34.82,39500.0,27.3355,27.3433,27.3119,27.3276,39500.0
2014-03-06 12:25:00,34.82,34.83,34.81,34.83,54900.0,27.3276,27.3355,27.3198,27.3355,54900.0
2014-03-06 12:30:00,34.83,34.83,34.81,34.81,95500.0,27.3355,27.3355,27.3198,27.3198,95500.0
2014-03-06 12:35:00,34.81,34.84,34.79,34.81,70300.0,27.3198,27.3433,27.3041,27.3198,70300.0
2014-03-06 12:40:00,34.82,34.82,34.81,34.81,40600.0,27.3276,27.3276,27.3198,27.3198,40600.0
2014-03-06 12:45:00,34.81,34.82,34.78,34.79,43300.0,27.3198,27.3276,27.2963,27.3041,43300.0
2014-03-06 12:50:00,34.78,34.81,34.77,34.79,89400.0,27.2963,27.3198,27.2884,27.3041,89400.0
2014-03-06 12:55:00,34.78,34.81,34.77,34.81,55000.0,27.2963,27.3198,27.2884,27.3198,55000.0
2014-03-06 13:00:00,34.81,34.82,34.79,34.8,52800.0,27.3198,27.3276,27.3041,27.3119,52800.0
2014-03-06 13:05:00,34.79,34.82,34.79,34.81,82300.0,27.3041,27.3276,27.3041,27.3198,82300.0
2014-03-06 13:10:00,34.82,34.82,34.8,34.8,37200.0,27.3276,27.3276,27.3119,27.3119,37200.0
2014-03-06 13:15:00,34.8,34.83,34.79,34.82,104000.0,27.3119,27.3355,27.3041,27.3276,104000.0
2014-03-06 13:20:00,34.82,34.82,34.8,34.81,57700.0,27.3276,27.3276,27.3119,27.3198,57700.0
2014-03-06 13:25:00,34.8,34.84,34.8,34.81,96100.0,27.3119,27.3433,27.3119,27.3198,96100.0
2014-03-06 13:30:00,34.81,34.83,34.81,34.82,68700.0,27.3198,27.3355,27.3198,27.3276,68700.0
2014-03-06 13:35:00,34.82,34.85,34.82,34.85,105000.0,27.3276,27.3512,27.3276,27.3512,105000.0
2014-03-06 13:40:00,34.84,34.86,34.84,34.86,112600.0,27.3433,27.359,27.3433,27.359,112600.0
2014-03-06 13:45:00,34.86,34.88,34.85,34.88,76300.0,27.359,27.3747,27.3512,27.3747,76300.0
2014-03-06 13:50:00,34.88,34.88,34.85,34.85,34500.0,27.3747,27.3747,27.3512,27.3512,34500.0
2014-03-06 13:55:00,34.85,34.88,34.84,34.88,120300.0,27.3512,27.3747,27.3433,27.3747,120300.0
2014-03-06 14:00:00,34.87,34.91,34.87,34.89,97500.0,27.3669,27.3983,27.3669,27.3826,97500.0
2014-03-06 14:05:00,34.89,34.91,34.86,34.86,67200.0,27.3826,27.3983,27.359,27.359,67200.0
2014-03-06 14:10:00,34.86,34.89,34.84,34.87,69200.0,27.359,27.3826,27.3433,27.3669,69200.0
2014-03-06 14:15:00,34.86,34.87,34.82,34.83,80000.0,27.359,27.3669,27.3276,27.3355,80000.0
2014-03-06 14:20:00,34.83,34.84,34.8,34.82,66600.0,27.3355,27.3433,27.3119,27.3276,66600.0
2014-03-06 14:25:00,34.81,34.87,34.81,34.85,76400.0,27.3198,27.3669,27.3198,27.3512,76400.0
2014-03-06 14:30:00,34.85,34.86,34.84,34.84,51800.0,27.3512,27.359,27.3433,27.3433,51800.0
2014-03-06 14:35:00,34.83,34.84,34.8,34.8,68600.0,27.3355,27.3433,27.3119,27.3119,68600.0
2014-03-06 14:40:00,34.81,34.82,34.8,34.81,79200.0,27.3198,27.3276,27.3119,27.3198,79200.0
2014-03-06 14:45:00,34.81,34.82,34.79,34.8,107000.0,27.3198,27.3276,27.3041,27.3119,107000.0
2014-03-06 14:50:00,34.79,34.81,34.78,34.8,275400.0,27.3041,27.3198,27.2963,27.3119,275400.0
2014-03-06 14:55:00,34.81,34.82,34.8,34.8,81400.0,27.3198,27.3276,27.3119,27.3119,81400.0
2014-03-06 15:00:00,34.81,34.82,34.8,34.8,78300.0,27.3198,27.3276,27.3119,27.3119,78300.0
2014-03-06 15:05:00,34.8,34.81,34.8,34.8,69300.0,27.3119,27.3198,27.3119,27.3119,69300.0
2014-03-06 15:10:00,34.8,34.82,34.8,34.81,111600.0,27.3119,27.3276,27.3119,27.3198,111600.0
2014-03-06 15:15:00,34.82,34.82,34.8,34.8,149400.0,27.3276,27.3276,27.3119,27.3119,149400.0
2014-03-06 15:20:00,34.8,34.83,34.8,34.82,386300.0,27.3119,27.3355,27.3119,27.3276,386300.0
2014-03-06 15:25:00,34.81,34.84,34.81,34.84,93900.0,27.3198,27.3433,27.3198,27.3433,93900.0
2014-03-06 15:30:00,34.84,34.88,34.83,34.84,242100.0,27.3433,27.3747,27.3355,27.3433,242100.0
2014-03-06 15:35:00,34.84,34.87,34.84,34.85,117000.0,27.3433,27.3669,27.3433,27.3512,117000.0
2014-03-06 15:40:00,34.86,34.88,34.85,34.86,384000.0,27.359,27.3747,27.3512,27.359,384000.0
2014-03-06 15:45:00,34.87,34.87,34.83,34.84,313100.0,27.3669,27.3669,27.3355,27.3433,313100.0
2014-03-06 15:50:00,34.83,34.84,34.79,34.84,657000.0,27.3355,27.3433,27.3041,27.3433,657000.0
2014-03-06 15:55:00,34.83,34.89,34.82,34.89,738500.0,27.3355,27.3826,27.3276,27.3826,738500.0
2014-03-07 09:30:00,34.89,35.0,34.6,34.94,358600.0,27.3826,27.4689,27.155,27.4218,358600.0
2014-03-07 09:35:00,34.93,34.95,34.83,34.86,133000.0,27.414,27.4297,27.3355,27.359,133000.0
2014-03-07 09:40:00,34.85,34.94,34.85,34.89,109100.0,27.3512,27.4218,27.3512,27.3826,109100.0
2014-03-07 09:45:00,34.89,34.9,34.84,34.87,76500.0,27.3826,27.3904,27.3433,27.3669,76500.0
2014-03-07 09:50:00,34.87,34.9,34.8,34.87,206400.0,27.3669,27.3904,27.3119,27.3669,206400.0
2014-03-07 09:55:00,34.88,34.93,34.86,34.91,81400.0,27.3747,27.414,27.359,27.3983,81400.0
2014-03-07 10:00:00,34.9,34.95,34.85,34.9,85400.0,27.3904,27.4297,27.3512,27.3904,85400.0
2014-03-07 10:05:00,34.89,34.95,34.87,34.93,110800.0,27.3826,27.4297,27.3669,27.414,110800.0
2014-03-07 10:10:00,34.94,34.98,34.9,34.97,90000.0,27.4218,27.4532,27.3904,27.4454,90000.0
2014-03-07 10:15:00,34.97,35.03,34.96,34.98,247900.0,27.4454,27.4925,27.4375,27.4532,247900.0
2014-03-07 10:20:00,34.98,35.02,34.98,35.0,180100.0,27.4532,27.4846,27.4532,27.4689,180100.0
2014-03-07 10:25:00,34.99,35.01,34.97,35.01,106900.0,27.4611,27.4768,27.4454,27.4768,106900.0
2014-03-07 10:30:00,35.01,35.02,34.97,34.98,83100.0,27.4768,27.4846,27.4454,27.4532,83100.0
2014-03-07 10:35:00,34.97,35.02,34.95,34.95,60000.0,27.4454,27.4846,27.4297,27.4297,60000.0
2014-03-07 10:40:00,34.95,35.01,34.93,34.93,61900.0,27.4297,27.4768,27.414,27.414,61900.0
2014-03-07 10:45:00,34.93,34.93,34.85,34.88,52800.0,27.414,27.414,27.3512,27.3747,52800.0
2014-03-07 10:50:00,34.89,34.89,34.82,34.87,63900.0,27.3826,27.3826,27.3276,27.3669,63900.0
2014-03-07 10:55:00,34.86,34.86,34.78,34.8,73300.0,27.359,27.359,27.2963,27.3119,73300.0
2014-03-07 11:00:00,34.8,34.8,34.74,34.77,89500.0,27.3119,27.3119,27.2649,27.2884,89500.0
2014-03-07 11:05:00,34.76,34.81,34.75,34.79,66200.0,27.2806,27.3198,27.2727,27.3041,66200.0
2014-03-07 11:10:00,34.79,34.81,34.74,34.79,117100.0,27.3041,27.3198,27.2649,27.3041,117100.0
2014-03-07 11:15:00,34.8,34.83,34.76,34.8,103000.0,27.3119,27.3355,27.2806,27.3119,103000.0
2014-03-07 11:20:00,34.8,34.82,34.76,34.81,69600.0,27.3119,27.3276,27.2806,27.3198,69600.0
2014-03-07 11:25:00,34.82,34.88,34.81,34.87,170600.0,27.3276,27.3747,27.3198,27.3669,170600.0
2014-03-07 11:30:00,34.87,34.88,34.82,34.84,68600.0,27.3669,27.3747,27.3276,27.3433,68600.0
2014-03-07 11:35:00,34.85,34.87,34.84,34.85,30300.0,27.3512,27.3669,27.3433,27.3512,30300.0
2014-03-07 11:40:00,34.86,34.91,34.84,34.88,80700.0,27.359,27.3983,27.3433,27.3747,80700.0
2014-03-07 11:45:00,34.88,34.92,34.88,34.91,30800.0,27.3747,27.4061,27.3747,27.3983,30800.0
2014-03-07 11:50:00,34.91,34.92,34.89,34.89,54100.0,27.3983,27.4061,27.3826,27.3826,54100.0
2014-03-07 11:55:00,34.89,34.97,34.89,34.95,206200.0,27.3826,27.4454,27.3826,27.4297,206200.0
2014-03-07 12:00:00,34.95,34.96,34.92,34.92,31400.0,27.4297,27.4375,27.4061,27.4061,31400.0
2014-03-07 12:05:00,34.92,34.94,34.89,34.93,41700.0,27.4061,27.4218,27.3826,27.414,41700.0
2014-03-07 12:10:00,34.93,34.95,34.9,34.94,42900.0,27.414,27.4297,27.3904,27.4218,42900.0
2014-03-07 12:15:00,34.94,34.97,34.94,34.95,27000.0,27.4218,27.4454,27.4218,27.4297,27000.0
2014-03-07 12:20:00,34.95,34.98,34.93,34.97,58200.0,27.4297,27.4532,27.414,27.4454,58200.0
2014-03-07 12:25:00,34.97,35.01,34.96,34.98,38300.0,27.4454,27.4768,27.4375,27.4532,38300.0
2014-03-07 12:30:00,34.97,34.97,34.92,34.93,55100.0,27.4454,27.4454,27.4061,27.414,55100.0
2014-03-07 12:35:00,34.94,34.98,34.93,34.96,60800.0,27.4218,27.4532,27.414,27.4375,60800.0
2014-03-07 12:40:00,34.96,34.97,34.94,34.95,35400.0,27.4375,27.4454,27.4218,27.4297,35400.0
2014-03-07 12:45:00,34.95,34.95,34.9,34.9,32600.0,27.4297,27.4297,27.3904,27.3904,32600.0
2014-03-07 12:50:00,34.9,34.96,34.9,34.95,81200.0,27.3904,27.4375,27.3904,27.4297,81200.0
2014-03-07 12:55:00,34.95,34.97,34.94,34.95,65100.0,27.4297,27.4454,27.4218,27.4297,65100.0
2014-03-07 13:00:00,34.95,34.97,34.9,34.94,341700.0,27.4297,27.4454,27.3904,27.4218,341700.0
2014-03-07 13:05:00,34.93,34.98,34.92,34.95,88300.0,27.414,27.4532,27.4061,27.4297,88300.0
2014-03-07 13:10:00,34.95,34.98,34.94,34.94,42100.0,27.4297,27.4532,27.4218,27.4218,42100.0
2014-03-07 13:15:00,34.94,34.96,34.92,34.94,71600.0,27.4218,27.4375,27.4061,27.4218,71600.0
2014-03-07 13:20:00,34.94,34.94,34.92,34.92,53700.0,27.4218,27.4218,27.4061,27.4061,53700.0
2014-03-07 13:25:00,34.92,34.96,34.92,34.95,147400.0,27.4061,27.4375,27.4061,27.4297,147400.0
2014-03-07 13:30:00,34.95,34.97,34.92,34.95,92500.0,27.4297,27.4454,27.4061,27.4297,92500.0
2014-03-07 13:35:00,34.95,34.97,34.95,34.97,346300.0,27.4297,27.4454,27.4297,27.4454,346300.0
2014-03-07 13:40:00,34.97,34.98,34.94,34.97,60800.0,27.4454,27.4532,27.4218,27.4454,60800.0
2014-03-07 13:45:00,34.96,35.0,34.95,35.0,140900.0,27.4375,27.4689,27.4297,27.4689,140900.0
2014-03-07 13:50:00,35.0,35.01,34.98,34.99,281100.0,27.4689,27.4768,27.4532,27.4611,281100.0
2014-03-07 13:55:00,34.99,35.02,34.99,35.01,46400.0,27.4611,27.4846,27.4611,27.4768,46400.0
2014-03-07 14:00:00,35.01,35.02,35.0,35.02,48200.0,27.4768,27.4846,27.4689,27.4846,48200.0
2014-03-07 14:05:00,35.02,35.04,34.96,34.96,276600.0,27.4846,27.5003,27.4375,27.4375,276600.0
2014-03-07 14:10:00,34.97,35.01,34.95,35.01,309400.0,27.4454,27.4768,27.4297,27.4768,309400.0
2014-03-07 14:15:00,35.0,35.0,34.94,34.95,101300.0,27.4689,27.4689,27.4218,27.4297,101300.0
2014-03-07 14:20:00,34.95,34.96,34.92,34.93,144300.0,27.4297,27.4375,27.4061,27.414,144300.0
2014-03-07 14:25:00,34.94,34.96,34.92,34.93,106100.0,27.4218,27.4375,27.4061,27.414,106100.0
2014-03-07 14:30:00,34.94,34.94,34.89,34.92,74600.0,27.4218,27.4218,27.3826,27.4061,74600.0
2014-03-07 14:35:00,34.91,34.98,34.91,34.96,117200.0,27.3983,27.4532,27.3983,27.4375,117200.0
2014-03-07 14:40:00,34.96,34.96,34.92,34.94,55600.0,27.4375,27.4375,27.4061,27.4218,55600.0
2014-03-07 14:45:00,34.94,34.95,34.92,34.93,41900.0,27.4218,27.4297,27.4061,27.414,41900.0
2014-03-07 14:50:00,34.94,34.97,34.93,34.94,65900.0,27.4218,27.4454,27.414,27.4218,65900.0
2014-03-07 14:55:00,34.94,34.96,34.91,34.91,56500.0,27.4218,27.4375,27.3983,27.3983,56500.0
2014-03-07 15:00:00,34.91,34.96,34.9,34.91,102500.0,27.3983,27.4375,27.3904,27.3983,102500.0
2014-03-07 15:05:00,34.91,34.92,34.9,34.91,57700.0,27.3983,27.4061,27.3904,27.3983,57700.0
2014-03-07 15:10:00,34.91,35.02,34.91,35.02,796800.0,27.3983,27.4846,27.3983,27.4846,796800.0
2014-03-07 15:15:00,35.02,35.03,34.98,35.0,76300.0,27.4846,27.4925,27.4532,27.4689,76300.0
2014-03-07 15:20:00,34.99,35.02,34.98,34.99,89800.0,27.4611,27.4846,27.4532,27.4611,89800.0
2014-03-07 15:25:00,35.0,35.01,34.97,35.01,154800.0,27.4689,27.4768,27.4454,27.4768,154800.0
2014-03-07 15:30:00,35.02,35.04,34.96,34.98,194000.0,27.4846,27.5003,27.4375,27.4532,194000.0
2014-03-07 15:35:00,34.98,34.99,34.93,34.98,135300.0,27.4532,27.4611,27.414,27.4532,135300.0
2014-03-07 15:40:00,34.99,35.02,34.97,35.01,107200.0,27.4611,27.4846,27.4454,27.4768,107200.0
2014-03-07 15:45:00,35.01,35.03,34.99,35.02,156100.0,27.4768,27.4925,27.4611,27.4846,156100.0
2014-03-07 15:50:00,35.02,35.06,35.01,35.02,166700.0,27.4846,27.516,27.4768,27.4846,166700.0
2014-03-07 15:55:00,35.02,35.09,35.0,35.09,425800.0,27.4846,27.5395,27.4689,27.5395,425800.0
2014-03-10 09:30:00,35.16,35.2,35.0,35.04,278700.0,27.5945,27.6259,27.4689,27.5003,278700.0
2014-03-10 09:35:00,35.04,35.11,35.02,35.08,218600.0,27.5003,27.5552,27.4846,27.5317,218600.0
2014-03-10 09:40:00,35.07,35.16,35.05,35.11,67000.0,27.5239,27.5945,27.5082,27.5552,67000.0
2014-03-10 09:45:00,35.12,35.2,35.1,35.1,455900.0,27.5631,27.6259,27.5474,27.5474,455900.0
2014-03-10 09:50:00,35.11,35.13,34.99,34.99,283400.0,27.5552,27.5709,27.4611,27.4611,283400.0
2014-03-10 09:55:00,34.99,35.02,34.94,35.0,66200.0,27.4611,27.4846,27.4218,27.4689,66200.0
2014-03-10 10:00:00,35.01,35.03,34.95,34.98,60500.0,27.4768,27.4925,27.4297,27.4532,60500.0
2014-03-10 10:05:00,34.97,34.98,34.94,34.97,58600.0,27.4454,27.4532,27.4218,27.4454,58600.0
2014-03-10 10:10:00,34.98,34.99,34.93,34.96,108300.0,27.4532,27.4611,27.414,27.4375,108300.0
2014-03-10 10:15:00,34.95,35.0,34.94,34.97,72000.0,27.4297,27.4689,27.4218,27.4454,72000.0
2014-03-10 10:20:00,34.97,35.0,34.91,34.95,108500.0,27.4454,27.4689,27.3983,27.4297,108500.0
2014-03-10 10:25:00,34.94,34.98,34.91,34.98,72100.0,27.4218,27.4532,27.3983,27.4532,72100.0
2014-03-10 10:30:00,34.97,34.97,34.9,34.93,71700.0,27.4454,27.4454,27.3904,27.414,71700.0
2014-03-10 10:35:00,34.93,35.02,34.93,34.98,83800.0,27.414,27.4846,27.414,27.4532,83800.0
2014-03-10 10:40:00,34.98,34.99,34.9,34.98,143800.0,27.4532,27.4611,27.3904,27.4532,143800.0
2014-03-10 10:45:00,34.97,34.99,34.95,34.98,44800.0,27.4454,27.4611,27.4297,27.4532,44800.0
2014-03-10 10:50:00,34.98,34.99,34.93,34.94,54200.0,27.4532,27.4611,27.414,27.4218,54200.0
2014-03-10 10:55:00,34.94,34.98,34.93,34.95,40200.0,27.4218,27.4532,27.414,27.4297,40200.0
2014-03-10 11:00:00,34.95,34.95,34.91,34.94,74200.0,27.4297,27.4297,27.3983,27.4218,74200.0
2014-03-10 11:05:00,34.94,35.0,34.94,34.98,65100.0,27.4218,27.4689,27.4218,27.4532,65100.0
2014-03-10 11:10:00,34.99,35.01,34.98,35.01,94500.0,27.4611,27.4768,27.4532,27.4768,94500.0
2014-03-10 11:15:00,35.0,35.02,35.0,35.01,41300.0,27.4689,27.4846,27.4689,27.4768,41300.0
2014-03-10 11:20:00,35.02,35.04,34.99,35.03,44600.0,27.4846,27.5003,27.4611,27.4925,44600.0
2014-03-10 11:25:00,35.03,35.07,35.03,35.06,80600.0,27.4925,27.5239,27.4925,27.516,80600.0
2014-03-10 11:30:00,35.06,35.09,35.05,35.08,45100.0,27.516,27.5395,27.5082,27.5317,45100.0
2014-03-10 11:35:00,35.08,35.1,35.05,35.05,62100.0,27.5317,27.5474,27.5082,27.5082,62100.0
2014-03-10 11:40:00,35.05,35.09,35.05,35.06,52300.0,27.5082,27.5395,27.5082,27.516,52300.0
2014-03-10 11:45:00,35.05,35.08,35.05,35.06,30000.0,27.5082,27.5317,27.5082,27.516,30000.0
2014-03-10 11:50:00,35.05,35.07,35.03,35.04,51500.0,27.5082,27.5239,27.4925,27.5003,51500.0
2014-03-10 11:55:00,35.04,35.04,34.99,35.01,50200.0,27.5003,27.5003,27.4611,27.4768,50200.0
2014-03-10 12:00:00,35.0,35.03,34.98,34.98,36300.0,27.4689,27.4925,27.4532,27.4532,36300.0
2014-03-10 12:05:00,34.98,35.0,34.94,35.0,56000.0,27.4532,27.4689,27.4218,27.4689,56000.0
2014-03-10 12:10:00,35.0,35.0,34.94,34.94,216300.0,27.4689,27.4689,27.4218,27.4218,216300.0
2014-03-10 12:15:00,34.94,34.95,34.92,34.94,137900.0,27.4218,27.4297,27.4061,27.4218,137900.0
2014-03-10 12:20:00,34.93,34.95,34.91,34.91,43200.0,27.414,27.4297,27.3983,27.3983,43200.0
2014-03-10 12:25:00,34.92,34.94,34.9,34.92,38700.0,27.4061,27.4218,27.3904,27.4061,38700.0
2014-03-10 12:30:00,34.92,34.95,34.91,34.95,48300.0,27.4061,27.4297,27.3983,27.4297,48300.0
2014-03-10 12:35:00,34.95,34.96,34.93,34.94,37600.0,27.4297,27.4375,27.414,27.4218,37600.0
2014-03-10 12:40:00,34.95,34.95,34.9,34.93,39500.0,27.4297,27.4297,27.3904,27.414,39500.0
2014-03-10 12:45:00,34.93,34.96,34.92,34.95,31100.0,27.414,27.4375,27.4061,27.4297,31100.0
2014-03-10 12:50:00,34.96,35.0,34.95,34.98,27300.0,27.4375,27.4689,27.4297,27.4532,27300.0
2014-03-10 12:55:00,34.98,35.02,34.97,35.01,39800.0,27.4532,27.4846,27.4454,27.4768,39800.0
2014-03-10 13:00:00,35.02,35.02,34.99,35.01,42500.0,27.4846,27.4846,27.4611,27.4768,42500.0
2014-03-10 13:05:00,35.01,35.01,34.99,35.01,27700.0,27.4768,27.4768,27.4611,27.4768,27700.0
2014-03-10 13:10:00,35.0,35.03,35.0,35.01,23100.0,27.4689,27.4925,27.4689,27.4768,23100.0
2014-03-10 13:15:00,35.0,35.03,35.0,35.0,29200.0,27.4689,27.4925,27.4689,27.4689,29200.0
2014-03-10 13:20:00,35.0,35.01,34.98,34.98,121600.0,27.4689,27.4768,27.4532,27.4532,121600.0
2014-03-10 13:25:00,34.99,35.01,34.98,35.0,142000.0,27.4611,27.4768,27.4532,27.4689,142000.0
2014-03-10 13:30:00,34.99,34.99,34.91,34.91,39600.0,27.4611,27.4611,27.3983,27.3983,39600.0
2014-03-10 13:35:00,34.92,34.93,34.9,34.92,54500.0,27.4061,27.414,27.3904,27.4061,54500.0
2014-03-10 13:40:00,34.92,34.93,34.87,34.87,221300.0,27.4061,27.414,27.3669,27.3669,221300.0
2014-03-10 13:45:00,34.88,34.9,34.87,34.88,36000.0,27.3747,27.3904,27.3669,27.3747,36000.0
2014-03-10 13:50:00,34.88,34.91,34.87,34.89,45400.0,27.3747,27.3983,27.3669,27.3826,45400.0
2014-03-10 13:55:00,34.88,34.89,34.87,34.88,31400.0,27.3747,27.3826,27.3669,27.3747,31400.0
2014-03-10 14:00:00,34.88,34.88,34.85,34.88,40200.0,27.3747,27.3747,27.3512,27.3747,40200.0
2014-03-10 14:05:00,34.87,34.9,34.87,34.89,23400.0,27.3669,27.3904,27.3669,27.3826,23400.0
2014-03-10 14:10:00,34.9,34.9,34.88,34.89,35400.0,27.3904,27.3904,27.3747,27.3826,35400.0
2014-03-10 14:15:00,34.9,34.9,34.86,34.86,50300.0,27.3904,27.3904,27.359,27.359,50300.0
2014-03-10 14:20:00,34.86,34.88,34.85,34.86,30800.0,27.359,27.3747,27.3512,27.359,30800.0
2014-03-10 14:25:00,34.87,34.87,34.86,34.87,47900.0,27.3669,27.3669,27.359,27.3669,47900.0
2014-03-10 14:30:00,34.88,34.89,34.86,34.87,30000.0,27.3747,27.3826,27.359,27.3669,30000.0
2014-03-10 14:35:00,34.88,34.9,34.87,34.9,27600.0,27.3747,27.3904,27.3669,27.3904,27600.0
2014-03-10 14:40:00,34.9,34.9,34.87,34.87,38500.0,27.3904,27.3904,27.3669,27.3669,38500.0
2014-03-10 14:45:00,34.87,34.89,34.86,34.89,54500.0,27.3669,27.3826,27.359,27.3826,54500.0
2014-03-10 14:50:00,34.9,34.9,34.89,34.89,36600.0,27.3904,27.3904,27.3826,27.3826,36600.0
2014-03-10 14:55:00,34.9,34.9,34.89,34.89,21600.0,27.3904,27.3904,27.3826,27.3826,21600.0
2014-03-10 15:00:00,34.89,34.92,34.88,34.88,56200.0,27.3826,27.4061,27.3747,27.3747,56200.0
2014-03-10 15:05:00,34.88,34.91,34.88,34.91,43200.0,27.3747,27.3983,27.3747,27.3983,43200.0
2014-03-10 15:10:00,34.9,34.91,34.86,34.87,67600.0,27.3904,27.3983,27.359,27.3669,67600.0
2014-03-10 15:15:00,34.87,34.89,34.85,34.87,50300.0,27.3669,27.3826,27.3512,27.3669,50300.0
2014-03-10 15:20:00,34.88,34.9,34.86,34.89,47000.0,27.3747,27.3904,27.359,27.3826,47000.0
2014-03-10 15:25:00,34.89,34.91,34.89,34.91,60500.0,27.3826,27.3983,27.3826,27.3983,60500.0
2014-03-10 15:30:00,34.91,34.93,34.91,34.92,70200.0,27.3983,27.414,27.3983,27.4061,70200.0
2014-03-10 15:35:00,34.92,34.97,34.92,34.97,115100.0,27.4061,27.4454,27.4061,27.4454,115100.0
2014-03-10 15:40:00,34.96,34.97,34.96,34.97,43100.0,27.4375,27.4454,27.4375,27.4454,43100.0
2014-03-10 15:45:00,34.96,35.0,34.96,34.99,121300.0,27.4375,27.4689,27.4375,27.4611,121300.0
2014-03-10 15:50:00,35.0,35.05,35.0,35.04,294600.0,27.4689,27.5082,27.4689,27.5003,294600.0
2014-03-10 15:55:00,35.04,35.08,35.0,35.08,863500.0,27.5003,27.5317,27.4689,27.5317,863500.0
2014-03-11 09:30:00,35.03,35.18,34.93,35.16,173700.0,27.4925,27.6102,27.414,27.5945,173700.0
2014-03-11 09:35:00,35.16,35.28,35.14,35.26,108300.0,27.5945,27.6887,27.5788,27.673,108300.0
2014-03-11 09:40:00,35.26,35.28,35.13,35.16,51300.0,27.673,27.6887,27.5709,27.5945,51300.0
2014-03-11 09:45:00,35.15,35.15,35.04,35.05,271600.0,27.5866,27.5866,27.5003,27.5082,271600.0
2014-03-11 09:50:00,35.05,35.2,35.02,35.14,200500.0,27.5082,27.6259,27.4846,27.5788,200500.0
2014-03-11 09:55:00,35.14,35.15,35.06,35.12,69900.0,27.5788,27.5866,27.516,27.5631,69900.0
2014-03-11 10:00:00,35.11,35.14,35.07,35.08,99200.0,27.5552,27.5788,27.5239,27.5317,99200.0
2014-03-11 10:05:00,35.09,35.16,35.07,35.16,97700.0,27.5395,27.5945,27.5239,27.5945,97700.0
2014-03-11 10:10:00,35.16,35.2,35.12,35.15,295300.0,27.5945,27.6259,27.5631,27.5866,295300.0
2014-03-11 10:15:00,35.15,35.19,35.14,35.15,112300.0,27.5866,27.618,27.5788,27.5866,112300.0
2014-03-11 10:20:00,35.15,35.2,35.14,35.15,134700.0,27.5866,27.6259,27.5788,27.5866,134700.0
2014-03-11 10:25:00,35.16,35.2,35.16,35.17,82400.0,27.5945,27.6259,27.5945,27.6023,82400.0
2014-03-11 10:30:00,35.17,35.18,35.14,35.18,75700.0,27.6023,27.6102,27.5788,27.6102,75700.0
2014-03-11 10:35:00,35.19,35.22,35.17,35.19,74000.0,27.618,27.6416,27.6023,27.618,74000.0
2014-03-11 10:40:00,35.19,35.22,35.19,35.21,118700.0,27.618,27.6416,27.618,27.6337,118700.0
2014-03-11 10:45:00,35.21,35.25,35.21,35.25,118900.0,27.6337,27.6651,27.6337,27.6651,118900.0
2014-03-11 10:50:00,35.26,35.27,35.24,35.27,65800.0,27.673,27.6808,27.6573,27.6808,65800.0
2014-03-11 10:55:00,35.27,35.27,35.25,35.26,75700.0,27.6808,27.6808,27.6651,27.673,75700.0
2014-03-11 11:00:00,35.26,35.27,35.23,35.23,88700.0,27.673,27.6808,27.6494,27.6494,88700.0
2014-03-11 11:05:00,35.24,35.24,35.18,35.23,77800.0,27.6573,27.6573,27.6102,27.6494,77800.0
2014-03-11 11:10:00,35.23,35.25,35.22,35.23,47900.0,27.6494,27.6651,27.6416,27.6494,47900.0
2014-03-11 11:15:00,35.23,35.23,35.18,35.18,61600.0,27.6494,27.6494,27.6102,27.6102,61600.0
2014-03-11 11:20:00,35.18,35.24,35.18,35.24,88400.0,27.6102,27.6573,27.6102,27.6573,88400.0
2014-03-11 11:25:00,35.24,35.25,35.2,35.2,74800.0,27.6573,27.6651,27.6259,27.6259,74800.0
2014-03-11 11:30:00,35.2,35.21,35.18,35.2,49000.0,27.6259,27.6337,27.6102,27.6259,49000.0
2014-03-11 11:35:00,35.2,35.2,35.15,35.17,53000.0,27.6259,27.6259,27.5866,27.6023,53000.0
2014-03-11 11:40:00,35.17,35.17,35.09,35.09,54700.0,27.6023,27.6023,27.5395,27.5395,54700.0
2014-03-11 11:45:00,35.09,35.1,35.05,35.09,97600.0,27.5395,27.5474,27.5082,27.5395,97600.0
2014-03-11 11:50:00,35.09,35.1,35.06,35.08,47700.0,27.5395,27.5474,27.516,27.5317,47700.0
2014-03-11 11:55:00,35.08,35.12,35.07,35.12,55500.0,27.5317,27.5631,27.5239,27.5631,55500.0
2014-03-11 12:00:00,35.12,35.14,35.09,35.12,70400.0,27.5631,27.5788,27.5395,27.5631,70400.0
2014-03-11 12:05:00,35.12,35.15,35.09,35.1,38900.0,27.5631,27.5866,27.5395,27.5474,38900.0
2014-03-11 12:10:00,35.09,35.1,35.04,35.06,60900.0,27.5395,27.5474,27.5003,27.516,60900.0
2014-03-11 12:15:00,35.06,35.06,35.0,35.02,37300.0,27.516,27.516,27.4689,27.4846,37300.0
2014-03-11 12:20:00,35.02,35.08,35.01,35.05,56300.0,27.4846,27.5317,27.4768,27.5082,56300.0
2014-03-11 12:25:00,35.05,35.07,35.04,35.05,23300.0,27.5082,27.5239,27.5003,27.5082,23300.0
2014-03-11 12:30:00,35.05,35.05,35.03,35.04,24100.0,27.5082,27.5082,27.4925,27.5003,24100.0
2014-03-11 12:35:00,35.03,35.04,35.0,35.03,33900.0,27.4925,27.5003,27.4689,27.4925,33900.0
2014-03-11 12:40:00,35.02,35.07,35.02,35.07,42200.0,27.4846,27.5239,27.4846,27.5239,42200.0
2014-03-11 12:45:00,35.07,35.11,35.05,35.09,65100.0,27.5239,27.5552,27.5082,27.5395,65100.0
2014-03-11 12:50:00,35.09,35.12,35.09,35.12,39900.0,27.5395,27.5631,27.5395,27.5631,39900.0
2014-03-11 12:55:00,35.12,35.13,35.1,35.11,54900.0,27.5631,27.5709,27.5474,27.5552,54900.0
2014-03-11 13:00:00,35.1,35.11,35.08,35.11,44600.0,27.5474,27.5552,27.5317,27.5552,44600.0
2014-03-11 13:05:00,35.11,35.11,35.07,35.09,51000.0,27.5552,27.5552,27.5239,27.5395,51000.0
2014-03-11 13:10:00,35.09,35.11,35.09,35.11,42400.0,27.5395,27.5552,27.5395,27.5552,42400.0
2014-03-11 13:15:00,35.1,35.11,35.09,35.09,116800.0,27.5474,27.5552,27.5395,27.5395,116800.0
2014-03-11 13:20:00,35.1,35.1,35.05,35.05,56100.0,27.5474,27.5474,27.5082,27.5082,56100.0
2014-03-11 13:25:00,35.05,35.07,35.02,35.04,59700.0,27.5082,27.5239,27.4846,27.5003,59700.0
2014-03-11 13:30:00,35.04,35.05,35.01,35.03,41700.0,27.5003,27.5082,27.4768,27.4925,41700.0
2014-03-11 13:35:00,35.04,35.07,35.04,35.07,55300.0,27.5003,27.5239,27.5003,27.5239,55300.0
2014-03-11 13:40:00,35.06,35.08,35.05,35.05,39400.0,27.516,27.5317,27.5082,27.5082,39400.0
2014-03-11 13:45:00,35.05,35.1,35.03,35.09,51300.0,27.5082,27.5474,27.4925,27.5395,51300.0
2014-03-11 13:50:00,35.09,35.12,35.09,35.11,36100.0,27.5395,27.5631,27.5395,27.5552,36100.0
2014-03-11 13:55:00,35.11,35.14,35.1,35.14,28900.0,27.5552,27.5788,27.5474,27.5788,28900.0
2014-03-11 14:00:00,35.14,35.15,35.09,35.09,79000.0,27.5788,27.5866,27.5395,27.5395,79000.0
2014-03-11 14:05:00,35.09,35.11,35.08,35.08,68500.0,27.5395,27.5552,27.5317,27.5317,68500.0
2014-03-11 14:10:00,35.09,35.11,35.06,35.07,55700.0,27.5395,27.5552,27.516,27.5239,55700.0
2014-03-11 14:15:00,35.08,35.08,35.04,35.05,45000.0,27.5317,27.5317,27.5003,27.5082,45000.0
2014-03-11 14:20:00,35.05,35.06,35.02,35.04,43300.0,27.5082,27.516,27.4846,27.5003,43300.0
2014-03-11 14:25:00,35.04,35.07,35.03,35.05,51300.0,27.5003,27.5239,27.4925,27.5082,51300.0
2014-03-11 14:30:00,35.05,35.06,35.0,35.0,61500.0,27.5082,27.516,27.4689,27.4689,61500.0
2014-03-11 14:35:00,35.0,35.06,35.0,35.05,63000.0,27.4689,27.516,27.4689,27.5082,63000.0
2014-03-11 14:40:00,35.05,35.07,35.03,35.07,55000.0,27.5082,27.5239,27.4925,27.5239,55000.0
2014-03-11 14:45:00,35.06,35.06,35.02,35.05,81200.0,27.516,27.516,27.4846,27.5082,81200.0
2014-03-11 14:50:00,35.05,35.06,35.01,35.02,71900.0,27.5082,27.516,27.4768,27.4846,71900.0
2014-03-11 14:55:00,35.02,35.03,34.99,34.99,71800.0,27.4846,27.4925,27.4611,27.4611,71800.0
2014-03-11 15:00:00,35.0,35.0,34.95,35.0,105200.0,27.4689,27.4689,27.4297,27.4689,105200.0
2014-03-11 15:05:00,35.0,35.0,34.95,34.95,91900.0,27.4689,27.4689,27.4297,27.4297,91900.0
2014-03-11 15:10:00,34.96,34.97,34.91,34.94,114600.0,27.4375,27.4454,27.3983,27.4218,114600.0
2014-03-11 15:15:00,34.93,34.98,34.93,34.95,94900.0,27.414,27.4532,27.414,27.4297,94900.0
2014-03-11 15:20:00,34.95,34.95,34.91,34.94,200000.0,27.4297,27.4297,27.3983,27.4218,200000.0
2014-03-11 15:25:00,34.94,34.97,34.91,34.97,120000.0,27.4218,27.4454,27.3983,27.4454,120000.0
2014-03-11 15:30:00,34.97,35.01,34.96,35.0,78100.0,27.4454,27.4768,27.4375,27.4689,78100.0
2014-03-11 15:35:00,35.0,35.01,34.98,34.98,91500.0,27.4689,27.4768,27.4532,27.4532,91500.0
2014-03-11 15:40:00,34.99,35.03,34.97,34.98,100000.0,27.4611,27.4925,27.4454,27.4532,100000.0
2014-03-11 15:45:00,34.98,34.99,34.94,34.96,158200.0,27.4532,27.4611,27.4218,27.4375,158200.0
2014-03-11 15:50:00,34.95,34.96,34.94,34.95,186500.0,27.4297,27.4375,27.4218,27.4297,186500.0
2014-03-11 15:55:00,34.96,35.0,34.95,34.97,374600.0,27.4375,27.4689,27.4297,27.4454,374600.0
2014-03-12 09:30:00,34.67,34.9,34.66,34.82,201200.0,27.2099,27.3904,27.2021,27.3276,201200.0
2014-03-12 09:35:00,34.82,34.86,34.81,34.81,89200.0,27.3276,27.359,27.3198,27.3198,89200.0
2014-03-12 09:40:00,34.82,34.86,34.69,34.69,244400.0,27.3276,27.359,27.2256,27.2256,244400.0
2014-03-12 09:45:00,34.67,34.71,34.57,34.69,193700.0,27.2099,27.2413,27.1314,27.2256,193700.0
2014-03-12 09:50:00,34.69,34.73,34.65,34.68,301400.0,27.2256,27.257,27.1942,27.2178,301400.0
2014-03-12 09:55:00,34.68,34.72,34.65,34.69,121600.0,27.2178,27.2492,27.1942,27.2256,121600.0
2014-03-12 10:00:00,34.69,34.7,34.67,34.69,102200.0,27.2256,27.2335,27.2099,27.2256,102200.0
2014-03-12 10:05:00,34.69,34.69,34.58,34.62,195200.0,27.2256,27.2256,27.1393,27.1707,195200.0
2014-03-12 10:10:00,34.63,34.66,34.6,34.62,151700.0,27.1785,27.2021,27.155,27.1707,151700.0
2014-03-12 10:15:00,34.61,34.65,34.57,34.6,196800.0,27.1628,27.1942,27.1314,27.155,196800.0
2014-03-12 10:20:00,34.61,34.62,34.53,34.55,190700.0,27.1628,27.1707,27.1,27.1157,190700.0
2014-03-12 10:25:00,34.55,34.55,34.47,34.51,179700.0,27.1157,27.1157,27.053,27.0843,179700.0
2014-03-12 10:30:00,34.5,34.61,34.49,34.59,345500.0,27.0765,27.1628,27.0687,27.1471,345500.0
2014-03-12 10:35:00,34.59,34.61,34.59,34.6,163000.0,27.1471,27.1628,27.1471,27.155,163000.0
2014-03-12 10:40:00,34.6,34.63,34.55,34.55,145600.0,27.155,27.1785,27.1157,27.1157,145600.0
2014-03-12 10:45:00,34.55,34.56,34.49,34.5,175500.0,27.1157,27.1236,27.0687,27.0765,175500.0
2014-03-12 10:50:00,34.5,34.51,34.46,34.49,170200.0,27.0765,27.0843,27.0451,27.0687,170200.0
2014-03-12 10:55:00,34.5,34.6,34.48,34.58,287900.0,27.0765,27.155,27.0608,27.1393,287900.0
2014-03-12 11:00:00,34.58,34.59,34.51,34.51,770700.0,27.1393,27.1471,27.0843,27.0843,770700.0
2014-03-12 11:05:00,34.51,34.58,34.51,34.54,145400.0,27.0843,27.1393,27.0843,27.1079,145400.0
2014-03-12 11:10:00,34.55,34.6,34.53,34.55,158200.0,27.1157,27.155,27.1,27.1157,158200.0
2014-03-12 11:15:00,34.56,34.59,34.52,34.55,157800.0,27.1236,27.1471,27.0922,27.1157,157800.0
2014-03-12 11:20:00,34.55,34.61,34.53,34.6,138900.0,27.1157,27.1628,27.1,27.155,138900.0
2014-03-12 11:25:00,34.61,34.64,34.52,34.52,254400.0,27.1628,27.1864,27.0922,27.0922,254400.0
2014-03-12 11:30:00,34.53,34.6,34.52,34.6,65600.0,27.1,27.155,27.0922,27.155,65600.0
2014-03-12 11:35:00,34.6,34.6,34.5,34.57,287300.0,27.155,27.155,27.0765,27.1314,287300.0
2014-03-12 11:40:00,34.57,34.62,34.57,34.62,106200.0,27.1314,27.1707,27.1314,27.1707,106200.0
2014-03-12 11:45:00,34.62,34.63,34.59,34.62,67000.0,27.1707,27.1785,27.1471,27.1707,67000.0
2014-03-12 11:50:00,34.61,34.67,34.61,34.65,62900.0,27.1628,27.2099,27.1628,27.1942,62900.0
2014-03-12 11:55:00,34.65,34.65,34.51,34.57,222000.0,27.1942,27.1942,27.0843,27.1314,222000.0
2014-03-12 12:00:00,34.57,34.66,34.57,34.66,90000.0,27.1314,27.2021,27.1314,27.2021,90000.0
2014-03-12 12:05:00,34.66,34.68,34.64,34.64,83500.0,27.2021,27.2178,27.1864,27.1864,83500.0
2014-03-12 12:10:00,34.65,34.69,34.63,34.68,53500.0,27.1942,27.2256,27.1785,27.2178,53500.0
2014-03-12 12:15:00,34.68,34.69,34.63,34.67,98200.0,27.2178,27.2256,27.1785,27.2099,98200.0
2014-03-12 12:20:00,34.67,34.74,34.66,34.72,73800.0,27.2099,27.2649,27.2021,27.2492,73800.0
2014-03-12 12:25:00,34.72,34.72,34.62,34.65,135600.0,27.2492,27.2492,27.1707,27.1942,135600.0
2014-03-12 12:30:00,34.65,34.66,34.62,34.64,952300.0,27.1942,27.2021,27.1707,27.1864,952300.0
2014-03-12 12:35:00,34.63,34.66,34.62,34.63,164100.0,27.1785,27.2021,27.1707,27.1785,164100.0
2014-03-12 12:40:00,34.63,34.8,34.63,34.79,198700.0,27.1785,27.3119,27.1785,27.3041,198700.0
2014-03-12 12:45:00,34.78,34.82,34.78,34.79,64100.0,27.2963,27.3276,27.2963,27.3041,64100.0
2014-03-12 12:50:00,34.79,34.85,34.79,34.84,83500.0,27.3041,27.3512,27.3041,27.3433,83500.0
2014-03-12 12:55:00,34.84,34.9,34.84,34.87,61300.0,27.3433,27.3904,27.3433,27.3669,61300.0
2014-03-12 13:00:00,34.87,34.88,34.84,34.88,47700.0,27.3669,27.3747,27.3433,27.3747,47700.0
2014-03-12 13:05:00,34.87,34.88,34.85,34.85,20700.0,27.3669,27.3747,27.3512,27.3512,20700.0
2014-03-12 13:10:00,34.84,34.84,34.78,34.81,44800.0,27.3433,27.3433,27.2963,27.3198,44800.0
2014-03-12 13:15:00,34.81,34.82,34.79,34.8,47000.0,27.3198,27.3276,27.3041,27.3119,47000.0
2014-03-12 13:20:00,34.8,34.81,34.78,34.78,25900.0,27.3119,27.3198,27.2963,27.2963,25900.0
2014-03-12 13:25:00,34.78,34.84,34.78,34.81,42500.0,27.2963,27.3433,27.2963,27.3198,42500.0
2014-03-12 13:30:00,34.82,34.83,34.75,34.76,57900.0,27.3276,27.3355,27.2727,27.2806,57900.0
2014-03-12 13:35:00,34.76,34.79,34.75,34.77,38500.0,27.2806,27.3041,27.2727,27.2884,38500.0
2014-03-12 13:40:00,34.77,34.81,34.77,34.78,69100.0,27.2884,27.3198,27.2884,27.2963,69100.0
2014-03-12 13:45:00,34.78,34.82,34.76,34.81,79200.0,27.2963,27.3276,27.2806,27.3198,79200.0
2014-03-12 13:50:00,34.81,34.89,34.81,34.85,150500.0,27.3198,27.3826,27.3198,27.3512,150500.0
2014-03-12 13:55:00,34.85,34.87,34.84,34.85,48300.0,27.3512,27.3669,27.3433,27.3512,48300.0
2014-03-12 14:00:00,34.86,34.88,34.85,34.86,51300.0,27.359,27.3747,27.3512,27.359,51300.0
2014-03-12 14:05:00,34.87,34.9,34.84,34.86,117100.0,27.3669,27.3904,27.3433,27.359,117100.0
2014-03-12 14:10:00,34.85,34.86,34.83,34.86,31500.0,27.3512,27.359,27.3355,27.359,31500.0
2014-03-12 14:15:00,34.87,34.87,34.83,34.84,70500.0,27.3669,27.3669,27.3355,27.3433,70500.0
2014-03-12 14:20:00,34.84,34.85,34.82,34.84,52400.0,27.3433,27.3512,27.3276,27.3433,52400.0
2014-03-12 14:25:00,34.83,34.85,34.81,34.85,61900.0,27.3355,27.3512,27.3198,27.3512,61900.0
2014-03-12 14:30:00,34.85,34.86,34.83,34.83,25000.0,27.3512,27.359,27.3355,27.3355,25000.0
2014-03-12 14:35:00,34.83,34.85,34.81,34.82,52500.0,27.3355,27.3512,27.3198,27.3276,52500.0
2014-03-12 14:40:00,34.81,34.83,34.81,34.83,34300.0,27.3198,27.3355,27.3198,27.3355,34300.0
2014-03-12 14:45:00,34.83,34.83,34.81,34.81,30200.0,27.3355,27.3355,27.3198,27.3198,30200.0
2014-03-12 14:50:00,34.81,34.83,34.8,34.82,50600.0,27.3198,27.3355,27.3119,27.3276,50600.0
2014-03-12 14:55:00,34.82,34.82,34.8,34.8,56600.0,27.3276,27.3276,27.3119,27.3119,56600.0
2014-03-12 15:00:00,34.8,34.82,34.79,34.82,100300.0,27.3119,27.3276,27.3041,27.3276,100300.0
2014-03-12 15:05:00,34.82,34.82,34.8,34.8,44000.0,27.3276,27.3276,27.3119,27.3119,44000.0
2014-03-12 15:10:00,34.8,34.82,34.79,34.81,80900.0,27.3119,27.3276,27.3041,27.3198,80900.0
2014-03-12 15:15:00,34.81,34.82,34.79,34.8,73300.0,27.3198,27.3276,27.3041,27.3119,73300.0
2014-03-12 15:20:00,34.81,34.82,34.79,34.8,86400.0,27.3198,27.3276,27.3041,27.3119,86400.0
2014-03-12 15:25:00,34.79,34.82,34.77,34.81,104400.0,27.3041,27.3276,27.2884,27.3198,104400.0
2014-03-12 15:30:00,34.82,34.82,34.79,34.81,109100.0,27.3276,27.3276,27.3041,27.3198,109100.0
2014-03-12 15:35:00,34.81,34.84,34.79,34.84,145100.0,27.3198,27.3433,27.3041,27.3433,145100.0
2014-03-12 15:40:00,34.83,34.91,34.83,34.87,230700.0,27.3355,27.3983,27.3355,27.3669,230700.0
2014-03-12 15:45:00,34.88,34.89,34.84,34.87,153000.0,27.3747,27.3826,27.3433,27.3669,153000.0
2014-03-12 15:50:00,34.88,34.93,34.88,34.9,247500.0,27.3747,27.414,27.3747,27.3904,247500.0
2014-03-12 15:55:00,34.9,34.91,34.87,34.9,357300.0,27.3904,27.3983,27.3669,27.3904,357300.0
2014-03-13 09:30:00,35.0,35.03,34.51,34.99,163600.0,27.4689,27.4925,27.0843,27.4611,163600.0
2014-03-13 09:35:00,34.99,35.09,34.99,35.06,95100.0,27.4611,27.5395,27.4611,27.516,95100.0
2014-03-13 09:40:00,35.06,35.12,34.93,34.96,370200.0,27.516,27.5631,27.414,27.4375,370200.0
2014-03-13 09:45:00,34.97,35.01,34.96,34.96,230100.0,27.4454,27.4768,27.4375,27.4375,230100.0
2014-03-13 09:50:00,34.95,35.01,34.9,34.91,94100.0,27.4297,27.4768,27.3904,27.3983,94100.0
2014-03-13 09:55:00,34.92,34.97,34.86,34.97,227700.0,27.4061,27.4454,27.359,27.4454,227700.0
2014-03-13 10:00:00,34.97,35.02,34.96,34.97,175300.0,27.4454,27.4846,27.4375,27.4454,175300.0
2014-03-13 10:05:00,34.97,35.0,34.94,34.96,289800.0,27.4454,27.4689,27.4218,27.4375,289800.0
2014-03-13 10:10:00,34.96,35.01,34.92,35.01,233100.0,27.4375,27.4768,27.4061,27.4768,233100.0
2014-03-13 10:15:00,35.0,35.09,34.98,35.01,273600.0,27.4689,27.5395,27.4532,27.4768,273600.0
2014-03-13 10:20:00,35.0,35.06,35.0,35.02,183500.0,27.4689,27.516,27.4689,27.4846,183500.0
2014-03-13 10:25:00,35.02,35.06,35.0,35.0,152800.0,27.4846,27.516,27.4689,27.4689,152800.0
2014-03-13 10:30:00,35.01,35.05,34.99,35.0,83400.0,27.4768,27.5082,27.4611,27.4689,83400.0
2014-03-13 10:35:00,34.99,35.01,34.89,34.9,140300.0,27.4611,27.4768,27.3826,27.3904,140300.0
2014-03-13 10:40:00,34.89,34.9,34.81,34.83,106400.0,27.3826,27.3904,27.3198,27.3355,106400.0
2014-03-13 10:45:00,34.84,34.84,34.78,34.79,86600.0,27.3433,27.3433,27.2963,27.3041,86600.0
2014-03-13 10:50:00,34.8,34.9,34.79,34.81,270300.0,27.3119,27.3904,27.3041,27.3198,270300.0
2014-03-13 10:55:00,34.81,34.82,34.75,34.79,99900.0,27.3198,27.3276,27.2727,27.3041,99900.0
2014-03-13 11:00:00,34.79,34.84,34.77,34.83,77500.0,27.3041,27.3433,27.2884,27.3355,77500.0
2014-03-13 11:05:00,34.82,34.86,34.79,34.83,94200.0,27.3276,27.359,27.3041,27.3355,94200.0
2014-03-13 11:10:00,34.82,34.86,34.8,34.86,75800.0,27.3276,27.359,27.3119,27.359,75800.0
2014-03-13 11:15:00,34.85,34.85,34.82,34.84,46700.0,27.3512,27.3512,27.3276,27.3433,46700.0
2014-03-13 11:20:00,34.85,34.88,34.84,34.86,64900.0,27.3512,27.3747,27.3433,27.359,64900.0
2014-03-13 11:25:00,34.86,34.86,34.74,34.75,135800.0,27.359,27.359,27.2649,27.2727,135800.0
2014-03-13 11:30:00,34.76,34.78,34.74,34.77,61700.0,27.2806,27.2963,27.2649,27.2884,61700.0
2014-03-13 11:35:00,34.78,34.82,34.77,34.78,84300.0,27.2963,27.3276,27.2884,27.2963,84300.0
2014-03-13 11:40:00,34.78,34.84,34.78,34.8,52900.0,27.2963,27.3433,27.2963,27.3119,52900.0
2014-03-13 11:45:00,34.8,34.8,34.74,34.74,49700.0,27.3119,27.3119,27.2649,27.2649,49700.0
2014-03-13 11:50:00,34.73,34.75,34.69,34.75,87500.0,27.257,27.2727,27.2256,27.2727,87500.0
2014-03-13 11:55:00,34.74,34.81,34.74,34.77,100700.0,27.2649,27.3198,27.2649,27.2884,100700.0
2014-03-13 12:00:00,34.77,34.8,34.74,34.74,29100.0,27.2884,27.3119,27.2649,27.2649,29100.0
2014-03-13 12:05:00,34.74,34.76,34.69,34.76,113700.0,27.2649,27.2806,27.2256,27.2806,113700.0
2014-03-13 12:10:00,34.76,34.79,34.72,34.72,210000.0,27.2806,27.3041,27.2492,27.2492,210000.0
2014-03-13 12:15:00,34.71,34.77,34.69,34.77,130500.0,27.2413,27.2884,27.2256,27.2884,130500.0
2014-03-13 12:20:00,34.77,34.78,34.71,34.71,35400.0,27.2884,27.2963,27.2413,27.2413,35400.0
2014-03-13 12:25:00,34.7,34.75,34.67,34.68,38400.0,27.2335,27.2727,27.2099,27.2178,38400.0
2014-03-13 12:30:00,34.69,34.73,34.67,34.73,49000.0,27.2256,27.257,27.2099,27.257,49000.0
2014-03-13 12:35:00,34.73,34.73,34.65,34.65,151300.0,27.257,27.257,27.1942,27.1942,151300.0
2014-03-13 12:40:00,34.65,34.77,34.65,34.77,89700.0,27.1942,27.2884,27.1942,27.2884,89700.0
2014-03-13 12:45:00,34.76,34.76,34.72,34.73,43000.0,27.2806,27.2806,27.2492,27.257,43000.0
2014-03-13 12:50:00,34.72,34.72,34.67,34.69,45900.0,27.2492,27.2492,27.2099,27.2256,45900.0
2014-03-13 12:55:00,34.68,34.7,34.66,34.68,84200.0,27.2178,27.2335,27.2021,27.2178,84200.0
2014-03-13 13:00:00,34.68,34.68,34.55,34.6,156100.0,27.2178,27.2178,27.1157,27.155,156100.0
2014-03-13 13:05:00,34.6,34.62,34.53,34.61,114600.0,27.155,27.1707,27.1,27.1628,114600.0
2014-03-13 13:10:00,34.62,34.67,34.59,34.62,206600.0,27.1707,27.2099,27.1471,27.1707,206600.0
2014-03-13 13:15:00,34.62,34.64,34.59,34.61,82400.0,27.1707,27.1864,27.1471,27.1628,82400.0
2014-03-13 13:20:00,34.61,34.62,34.55,34.56,62300.0,27.1628,27.1707,27.1157,27.1236,62300.0
2014-03-13 13:25:00,34.57,34.61,34.56,34.59,80700.0,27.1314,27.1628,27.1236,27.1471,80700.0
2014-03-13 13:30:00,34.59,34.61,34.54,34.55,56400.0,27.1471,27.1628,27.1079,27.1157,56400.0
2014-03-13 13:35:00,34.55,34.58,34.53,34.56,84500.0,27.1157,27.1393,27.1,27.1236,84500.0
2014-03-13 13:40:00,34.56,34.59,34.54,34.57,71600.0,27.1236,27.1471,27.1079,27.1314,71600.0
2014-03-13 13:45:00,34.58,34.6,34.55,34.55,49200.0,27.1393,27.155,27.1157,27.1157,49200.0
2014-03-13 13:50:00,34.55,34.6,34.54,34.59,64200.0,27.1157,27.155,27.1079,27.1471,64200.0
2014-03-13 13:55:00,34.57,34.57,34.55,34.56,74400.0,27.1314,27.1314,27.1157,27.1236,74400.0
2014-03-13 14:00:00,34.55,34.57,34.54,34.54,41700.0,27.1157,27.1314,27.1079,27.1079,41700.0
2014-03-13 14:05:00,34.54,34.54,34.49,34.49,69300.0,27.1079,27.1079,27.0687,27.0687,69300.0
2014-03-13 14:10:00,34.49,34.59,34.48,34.57,177300.0,27.0687,27.1471,27.0608,27.1314,177300.0
2014-03-13 14:15:00,34.56,34.56,34.49,34.49,132300.0,27.1236,27.1236,27.0687,27.0687,132300.0
2014-03-13 14:20:00,34.49,34.51,34.45,34.48,131500.0,27.0687,27.0843,27.0373,27.0608,131500.0
2014-03-13 14:25:00,34.48,34.53,34.48,34.52,59000.0,27.0608,27.1,27.0608,27.0922,59000.0
2014-03-13 14:30:00,34.52,34.57,34.51,34.55,69900.0,27.0922,27.1314,27.0843,27.1157,69900.0
2014-03-13 14:35:00,34.55,34.55,34.51,34.52,64400.0,27.1157,27.1157,27.0843,27.0922,64400.0
2014-03-13 14:40:00,34.52,34.54,34.5,34.51,72000.0,27.0922,27.1079,27.0765,27.0843,72000.0
2014-03-13 14:45:00,34.5,34.52,34.45,34.46,83600.0,27.0765,27.0922,27.0373,27.0451,83600.0
2014-03-13 14:50:00,34.46,34.49,34.44,34.45,86700.0,27.0451,27.0687,27.0294,27.0373,86700.0
2014-03-13 14:55:00,34.44,34.46,34.43,34.43,104200.0,27.0294,27.0451,27.0216,27.0216,104200.0
2014-03-13 15:00:00,34.44,34.5,34.43,34.47,146100.0,27.0294,27.0765,27.0216,27.053,146100.0
2014-03-13 15:05:00,34.47,34.48,34.45,34.45,89500.0,27.053,27.0608,27.0373,27.0373,89500.0
2014-03-13 15:10:00,34.45,34.46,34.41,34.43,147100.0,27.0373,27.0451,27.0059,27.0216,147100.0
2014-03-13 15:15:00,34.43,34.44,34.37,34.37,152600.0,27.0216,27.0294,26.9745,26.9745,152600.0
2014-03-13 15:20:00,34.38,34.44,34.38,34.4,157500.0,26.9823,27.0294,26.9823,26.998,157500.0
2014-03-13 15:25:00,34.4,34.47,34.4,34.47,155800.0,26.998,27.053,26.998,27.053,155800.0
2014-03-13 15:30:00,34.45,34.48,34.44,34.44,135700.0,27.0373,27.0608,27.0294,27.0294,135700.0
2014-03-13 15:35:00,34.45,34.5,34.44,34.49,160500.0,27.0373,27.0765,27.0294,27.0687,160500.0
2014-03-13 15:40:00,34.5,34.51,34.48,34.5,112800.0,27.0765,27.0843,27.0608,27.0765,112800.0
2014-03-13 15:45:00,34.5,34.51,34.48,34.49,168000.0,27.0765,27.0843,27.0608,27.0687,168000.0
2014-03-13 15:50:00,34.49,34.5,34.47,34.48,350700.0,27.0687,27.0765,27.053,27.0608,350700.0
2014-03-13 15:55:00,34.49,34.54,34.47,34.54,563500.0,27.0687,27.1079,27.053,27.1079,563500.0
2014-03-14 09:30:00,34.25,34.56,34.23,34.52,258000.0,26.8803,27.1236,26.8646,27.0922,258000.0
2014-03-14 09:35:00,34.54,34.6,34.5,34.55,420500.0,27.1079,27.155,27.0765,27.1157,420500.0
2014-03-14 09:40:00,34.53,34.65,34.45,34.47,537700.0,27.1,27.1942,27.0373,27.053,537700.0
2014-03-14 09:45:00,34.48,34.5,34.41,34.49,82100.0,27.0608,27.0765,27.0059,27.0687,82100.0
2014-03-14 09:50:00,34.5,34.54,34.47,34.49,332900.0,27.0765,27.1079,27.053,27.0687,332900.0
2014-03-14 09:55:00,34.48,34.57,34.47,34.51,97200.0,27.0608,27.1314,27.053,27.0843,97200.0
2014-03-14 10:00:00,34.51,34.61,34.49,34.54,155500.0,27.0843,27.1628,27.0687,27.1079,155500.0
2014-03-14 10:05:00,34.54,34.58,34.5,34.58,235600.0,27.1079,27.1393,27.0765,27.1393,235600.0
2014-03-14 10:10:00,34.58,34.59,34.46,34.48,181400.0,27.1393,27.1471,27.0451,27.0608,181400.0
2014-03-14 10:15:00,34.47,34.5,34.42,34.5,83600.0,27.053,27.0765,27.0137,27.0765,83600.0
2014-03-14 10:20:00,34.5,34.5,34.4,34.47,148200.0,27.0765,27.0765,26.998,27.053,148200.0
2014-03-14 10:25:00,34.47,34.49,34.42,34.44,70700.0,27.053,27.0687,27.0137,27.0294,70700.0
2014-03-14 10:30:00,34.44,34.45,34.38,34.41,65200.0,27.0294,27.0373,26.9823,27.0059,65200.0
2014-03-14 10:35:00,34.41,34.47,34.39,34.45,130300.0,27.0059,27.053,26.9902,27.0373,130300.0
2014-03-14 10:40:00,34.46,34.47,34.39,34.42,242800.0,27.0451,27.053,26.9902,27.0137,242800.0
2014-03-14 10:45:00,34.43,34.47,34.43,34.44,72100.0,27.0216,27.053,27.0216,27.0294,72100.0
2014-03-14 10:50:00,34.45,34.45,34.41,34.42,354100.0,27.0373,27.0373,27.0059,27.0137,354100.0
2014-03-14 10:55:00,34.42,34.45,34.41,34.44,61900.0,27.0137,27.0373,27.0059,27.0294,61900.0
2014-03-14 11:00:00,34.44,34.45,34.42,34.44,56800.0,27.0294,27.0373,27.0137,27.0294,56800.0
2014-03-14 11:05:00,34.45,34.54,34.44,34.5,1669600.0,27.0373,27.1079,27.0294,27.0765,1669600.0
2014-03-14 11:10:00,34.5,34.51,34.48,34.49,990400.0,27.0765,27.0843,27.0608,27.0687,990400.0
2014-03-14 11:15:00,34.48,34.51,34.48,34.48,151900.0,27.0608,27.0843,27.0608,27.0608,151900.0
2014-03-14 11:20:00,34.48,34.49,34.45,34.49,46800.0,27.0608,27.0687,27.0373,27.0687,46800.0
2014-03-14 11:25:00,34.49,34.5,34.46,34.5,69000.0,27.0687,27.0765,27.0451,27.0765,69000.0
2014-03-14 11:30:00,34.5,34.56,34.49,34.55,45800.0,27.0765,27.1236,27.0687,27.1157,45800.0
2014-03-14 11:35:00,34.55,34.58,34.5,34.58,210000.0,27.1157,27.1393,27.0765,27.1393,210000.0
2014-03-14 11:40:00,34.58,34.62,34.54,34.61,100600.0,27.1393,27.1707,27.1079,27.1628,100600.0
2014-03-14 11:45:00,34.6,34.69,34.57,34.67,140200.0,27.155,27.2256,27.1314,27.2099,140200.0
2014-03-14 11:50:00,34.67,34.71,34.63,34.7,241600.0,27.2099,27.2413,27.1785,27.2335,241600.0
2014-03-14 11:55:00,34.7,34.77,34.7,34.77,68100.0,27.2335,27.2884,27.2335,27.2884,68100.0
2014-03-14 12:00:00,34.77,34.77,34.73,34.74,52800.0,27.2884,27.2884,27.257,27.2649,52800.0
2014-03-14 12:05:00,34.75,34.75,34.67,34.68,91300.0,27.2727,27.2727,27.2099,27.2178,91300.0
2014-03-14 12:10:00,34.68,34.72,34.67,34.67,52600.0,27.2178,27.2492,27.2099,27.2099,52600.0
2014-03-14 12:15:00,34.67,34.69,34.65,34.67,48300.0,27.2099,27.2256,27.1942,27.2099,48300.0
2014-03-14 12:20:00,34.67,34.71,34.66,34.69,42800.0,27.2099,27.2413,27.2021,27.2256,42800.0
2014-03-14 12:25:00,34.68,34.68,34.59,34.59,38700.0,27.2178,27.2178,27.1471,27.1471,38700.0
2014-03-14 12:30:00,34.59,34.62,34.56,34.57,94800.0,27.1471,27.1707,27.1236,27.1314,94800.0
2014-03-14 12:35:00,34.56,34.61,34.55,34.61,111200.0,27.1236,27.1628,27.1157,27.1628,111200.0
2014-03-14 12:40:00,34.6,34.64,34.56,34.64,68400.0,27.155,27.1864,27.1236,27.1864,68400.0
2014-03-14 12:45:00,34.64,34.67,34.59,34.66,259400.0,27.1864,27.2099,27.1471,27.2021,259400.0
2014-03-14 12:50:00,34.66,34.69,34.66,34.69,48900.0,27.2021,27.2256,27.2021,27.2256,48900.0
2014-03-14 12:55:00,34.69,34.73,34.68,34.71,38300.0,27.2256,27.257,27.2178,27.2413,38300.0
2014-03-14 13:00:00,34.71,34.78,34.7,34.77,238900.0,27.2413,27.2963,27.2335,27.2884,238900.0
2014-03-14 13:05:00,34.77,34.78,34.69,34.7,90900.0,27.2884,27.2963,27.2256,27.2335,90900.0
2014-03-14 13:10:00,34.7,34.71,34.68,34.68,45800.0,27.2335,27.2413,27.2178,27.2178,45800.0
2014-03-14 13:15:00,34.68,34.69,34.66,34.66,37300.0,27.2178,27.2256,27.2021,27.2021,37300.0
2014-03-14 13:20:00,34.66,34.66,34.58,34.58,57700.0,27.2021,27.2021,27.1393,27.1393,57700.0
2014-03-14 13:25:00,34.58,34.59,34.55,34.58,92500.0,27.1393,27.1471,27.1157,27.1393,92500.0
2014-03-14 13:30:00,34.58,34.6,34.56,34.58,34100.0,27.1393,27.155,27.1236,27.1393,34100.0
2014-03-14 13:35:00,34.58,34.6,34.54,34.56,38700.0,27.1393,27.155,27.1079,27.1236,38700.0
2014-03-14 13:40:00,34.57,34.57,34.53,34.53,50200.0,27.1314,27.1314,27.1,27.1,50200.0
2014-03-14 13:45:00,34.53,34.54,34.5,34.5,29700.0,27.1,27.1079,27.0765,27.0765,29700.0
2014-03-14 13:50:00,34.5,34.55,34.5,34.53,59100.0,27.0765,27.1157,27.0765,27.1,59100.0
2014-03-14 13:55:00,34.53,34.53,34.5,34.52,42900.0,27.1,27.1,27.0765,27.0922,42900.0
2014-03-14 14:00:00,34.52,34.52,34.5,34.5,28800.0,27.0922,27.0922,27.0765,27.0765,28800.0
2014-03-14 14:05:00,34.5,34.51,34.48,34.48,38800.0,27.0765,27.0843,27.0608,27.0608,38800.0
2014-03-14 14:10:00,34.48,34.49,34.48,34.48,52800.0,27.0608,27.0687,27.0608,27.0608,52800.0
2014-03-14 14:15:00,34.48,34.51,34.48,34.5,43800.0,27.0608,27.0843,27.0608,27.0765,43800.0
2014-03-14 14:20:00,34.5,34.53,34.5,34.51,37400.0,27.0765,27.1,27.0765,27.0843,37400.0
2014-03-14 14:25:00,34.51,34.52,34.5,34.51,28000.0,27.0843,27.0922,27.0765,27.0843,28000.0
2014-03-14 14:30:00,34.51,34.51,34.5,34.5,30800.0,27.0843,27.0843,27.0765,27.0765,30800.0
2014-03-14 14:35:00,34.5,34.5,34.47,34.47,38700.0,27.0765,27.0765,27.053,27.053,38700.0
2014-03-14 14:40:00,34.47,34.48,34.42,34.44,70500.0,27.053,27.0608,27.0137,27.0294,70500.0
2014-03-14 14:45:00,34.44,34.46,34.42,34.43,61400.0,27.0294,27.0451,27.0137,27.0216,61400.0
2014-03-14 14:50:00,34.42,34.44,34.4,34.41,80100.0,27.0137,27.0294,26.998,27.0059,80100.0
2014-03-14 14:55:00,34.4,34.41,34.34,34.36,107700.0,26.998,27.0059,26.9509,26.9666,107700.0
2014-03-14 15:00:00,34.37,34.39,34.37,34.38,63800.0,26.9745,26.9902,26.9745,26.9823,63800.0
2014-03-14 15:05:00,34.38,34.39,34.32,34.33,171400.0,26.9823,26.9902,26.9352,26.9431,171400.0
2014-03-14 15:10:00,34.33,34.36,34.32,34.32,56000.0,26.9431,26.9666,26.9352,26.9352,56000.0
2014-03-14 15:15:00,34.32,34.33,34.32,34.32,29400.0,26.9352,26.9431,26.9352,26.9352,29400.0
2014-03-14 15:20:00,34.32,34.36,34.31,34.34,199500.0,26.9352,26.9666,26.9274,26.9509,199500.0
2014-03-14 15:25:00,34.33,34.34,34.32,34.32,95600.0,26.9431,26.9509,26.9352,26.9352,95600.0
2014-03-14 15:30:00,34.32,34.37,34.32,34.36,133500.0,26.9352,26.9745,26.9352,26.9666,133500.0
2014-03-14 15:35:00,34.36,34.36,34.3,34.3,184000.0,26.9666,26.9666,26.9195,26.9195,184000.0
2014-03-14 15:40:00,34.3,34.33,34.3,34.31,110100.0,26.9195,26.9431,26.9195,26.9274,110100.0
2014-03-14 15:45:00,34.31,34.31,34.24,34.26,254400.0,26.9274,26.9274,26.8724,26.8881,254400.0
2014-03-14 15:50:00,34.26,34.28,34.23,34.23,286200.0,26.8881,26.9038,26.8646,26.8646,286200.0
2014-03-14 15:55:00,34.24,34.27,34.22,34.25,410400.0,26.8724,26.896,26.8567,26.8803,410400.0
2014-03-17 09:30:00,34.49,34.52,34.28,34.32,214500.0,27.0687,27.0922,26.9038,26.9352,214500.0
2014-03-17 09:35:00,34.31,34.35,34.18,34.34,242100.0,26.9274,26.9588,26.8254,26.9509,242100.0
2014-03-17 09:40:00,34.35,34.44,34.35,34.41,155700.0,26.9588,27.0294,26.9588,27.0059,155700.0
2014-03-17 09:45:00,34.41,34.42,34.34,34.35,98000.0,27.0059,27.0137,26.9509,26.9588,98000.0
2014-03-17 09:50:00,34.35,34.4,34.35,34.36,205700.0,26.9588,26.998,26.9588,26.9666,205700.0
2014-03-17 09:55:00,34.36,34.4,34.34,34.34,215900.0,26.9666,26.998,26.9509,26.9509,215900.0
2014-03-17 10:00:00,34.34,34.38,34.33,34.37,255700.0,26.9509,26.9823,26.9431,26.9745,255700.0
2014-03-17 10:05:00,34.38,34.4,34.33,34.33,141200.0,26.9823,26.998,26.9431,26.9431,141200.0
2014-03-17 10:10:00,34.33,34.35,34.28,34.31,303800.0,26.9431,26.9588,26.9038,26.9274,303800.0
2014-03-17 10:15:00,34.31,34.32,34.27,34.28,198100.0,26.9274,26.9352,26.896,26.9038,198100.0
2014-03-17 10:20:00,34.28,34.29,34.24,34.24,75000.0,26.9038,26.9117,26.8724,26.8724,75000.0
2014-03-17 10:25:00,34.23,34.27,34.22,34.22,153700.0,26.8646,26.896,26.8567,26.8567,153700.0
2014-03-17 10:30:00,34.23,34.25,34.19,34.24,99200.0,26.8646,26.8803,26.8332,26.8724,99200.0
2014-03-17 10:35:00,34.24,34.24,34.19,34.2,111000.0,26.8724,26.8724,26.8332,26.8411,111000.0
2014-03-17 10:40:00,34.2,34.2,34.13,34.14,108500.0,26.8411,26.8411,26.7861,26.794,108500.0
2014-03-17 10:45:00,34.13,34.14,34.09,34.11,169400.0,26.7861,26.794,26.7547,26.7704,169400.0
2014-03-17 10:50:00,34.12,34.14,34.08,34.08,105500.0,26.7783,26.794,26.7469,26.7469,105500.0
2014-03-17 10:55:00,34.09,34.09,34.07,34.07,118200.0,26.7547,26.7547,26.739,26.739,118200.0
2014-03-17 11:00:00,34.07,34.14,34.07,34.14,128700.0,26.739,26.794,26.739,26.794,128700.0
2014-03-17 11:05:00,34.14,34.16,34.14,34.16,116900.0,26.794,26.8097,26.794,26.8097,116900.0
2014-03-17 11:10:00,34.16,34.17,34.15,34.15,77400.0,26.8097,26.8175,26.8018,26.8018,77400.0
2014-03-17 11:15:00,34.16,34.18,34.15,34.18,84200.0,26.8097,26.8254,26.8018,26.8254,84200.0
2014-03-17 11:20:00,34.17,34.18,34.16,34.16,88900.0,26.8175,26.8254,26.8097,26.8097,88900.0
2014-03-17 11:25:00,34.15,34.16,34.12,34.12,94200.0,26.8018,26.8097,26.7783,26.7783,94200.0
2014-03-17 11:30:00,34.12,34.14,34.12,34.13,105300.0,26.7783,26.794,26.7783,26.7861,105300.0
2014-03-17 11:35:00,34.13,34.14,34.1,34.11,128900.0,26.7861,26.794,26.7626,26.7704,128900.0
2014-03-17 11:40:00,34.11,34.12,34.09,34.11,131100.0,26.7704,26.7783,26.7547,26.7704,131100.0
2014-03-17 11:45:00,34.11,34.12,34.08,34.1,106400.0,26.7704,26.7783,26.7469,26.7626,106400.0
2014-03-17 11:50:00,34.11,34.12,34.1,34.11,124200.0,26.7704,26.7783,26.7626,26.7704,124200.0
2014-03-17 11:55:00,34.11,34.13,34.1,34.11,129800.0,26.7704,26.7861,26.7626,26.7704,129800.0
2014-03-17 12:00:00,34.11,34.14,34.11,34.13,109400.0,26.7704,26.794,26.7704,26.7861,109400.0
2014-03-17 12:05:00,34.13,34.14,34.11,34.14,79200.0,26.7861,26.794,26.7704,26.794,79200.0
2014-03-17 12:10:00,34.13,34.18,34.13,34.18,69700.0,26.7861,26.8254,26.7861,26.8254,69700.0
2014-03-17 12:15:00,34.18,34.26,34.18,34.26,43600.0,26.8254,26.8881,26.8254,26.8881,43600.0
2014-03-17 12:20:00,34.26,34.26,34.23,34.24,103200.0,26.8881,26.8881,26.8646,26.8724,103200.0
2014-03-17 12:25:00,34.24,34.25,34.23,34.24,41000.0,26.8724,26.8803,26.8646,26.8724,41000.0
2014-03-17 12:30:00,34.25,34.31,34.25,34.29,92400.0,26.8803,26.9274,26.8803,26.9117,92400.0
2014-03-17 12:35:00,34.29,34.3,34.28,34.29,70600.0,26.9117,26.9195,26.9038,26.9117,70600.0
2014-03-17 12:40:00,34.29,34.34,34.28,34.32,97500.0,26.9117,26.9509,26.9038,26.9352,97500.0
2014-03-17 12:45:00,34.32,34.32,34.3,34.31,47800.0,26.9352,26.9352,26.9195,26.9274,47800.0
2014-03-17 12:50:00,34.3,34.33,34.29,34.32,93800.0,26.9195,26.9431,26.9117,26.9352,93800.0
2014-03-17 12:55:00,34.32,34.37,34.31,34.36,67400.0,26.9352,26.9745,26.9274,26.9666,67400.0
2014-03-17 13:00:00,34.35,34.39,34.35,34.38,71000.0,26.9588,26.9902,26.9588,26.9823,71000.0
2014-03-17 13:05:00,34.37,34.39,34.34,34.34,91600.0,26.9745,26.9902,26.9509,26.9509,91600.0
2014-03-17 13:10:00,34.34,34.36,34.34,34.35,153400.0,26.9509,26.9666,26.9509,26.9588,153400.0
2014-03-17 13:15:00,34.36,34.36,34.34,34.36,161900.0,26.9666,26.9666,26.9509,26.9666,161900.0
2014-03-17 13:20:00,34.35,34.37,34.34,34.35,63900.0,26.9588,26.9745,26.9509,26.9588,63900.0
2014-03-17 13:25:00,34.35,34.37,34.35,34.36,59600.0,26.9588,26.9745,26.9588,26.9666,59600.0
2014-03-17 13:30:00,34.37,34.38,34.36,34.38,46700.0,26.9745,26.9823,26.9666,26.9823,46700.0
2014-03-17 13:35:00,34.38,34.46,34.38,34.45,97000.0,26.9823,27.0451,26.9823,27.0373,97000.0
2014-03-17 13:40:00,34.44,34.44,34.39,34.39,38600.0,27.0294,27.0294,26.9902,26.9902,38600.0
2014-03-17 13:45:00,34.39,34.39,34.38,34.38,24400.0,26.9902,26.9902,26.9823,26.9823,24400.0
2014-03-17 13:50:00,34.39,34.39,34.33,34.33,105300.0,26.9902,26.9902,26.9431,26.9431,105300.0
2014-03-17 13:55:00,34.33,34.35,34.32,34.35,49400.0,26.9431,26.9588,26.9352,26.9588,49400.0
2014-03-17 14:00:00,34.35,34.36,34.32,34.33,104300.0,26.9588,26.9666,26.9352,26.9431,104300.0
2014-03-17 14:05:00,34.33,34.34,34.29,34.3,47000.0,26.9431,26.9509,26.9117,26.9195,47000.0
2014-03-17 14:10:00,34.29,34.3,34.27,34.27,54500.0,26.9117,26.9195,26.896,26.896,54500.0
2014-03-17 14:15:00,34.28,34.29,34.26,34.27,103200.0,26.9038,26.9117,26.8881,26.896,103200.0
2014-03-17 14:20:00,34.26,34.31,34.25,34.3,94100.0,26.8881,26.9274,26.8803,26.9195,94100.0
2014-03-17 14:25:00,34.31,34.35,34.31,34.33,83700.0,26.9274,26.9588,26.9274,26.9431,83700.0
2014-03-17 14:30:00,34.33,34.33,34.3,34.3,37800.0,26.9431,26.9431,26.9195,26.9195,37800.0
2014-03-17 14:35:00,34.3,34.31,34.3,34.3,60300.0,26.9195,26.9274,26.9195,26.9195,60300.0
2014-03-17 14:40:00,34.3,34.31,34.29,34.29,49900.0,26.9195,26.9274,26.9117,26.9117,49900.0
2014-03-17 14:45:00,34.29,34.3,34.29,34.29,43200.0,26.9117,26.9195,26.9117,26.9117,43200.0
2014-03-17 14:50:00,34.29,34.3,34.28,34.29,81100.0,26.9117,26.9195,26.9038,26.9117,81100.0
2014-03-17 14:55:00,34.29,34.3,34.28,34.28,76100.0,26.9117,26.9195,26.9038,26.9038,76100.0
2014-03-17 15:00:00,34.29,34.3,34.27,34.27,84400.0,26.9117,26.9195,26.896,26.896,84400.0
2014-03-17 15:05:00,34.27,34.3,34.27,34.29,136500.0,26.896,26.9195,26.896,26.9117,136500.0
2014-03-17 15:10:00,34.3,34.31,34.28,34.31,120000.0,26.9195,26.9274,26.9038,26.9274,120000.0
2014-03-17 15:15:00,34.31,34.34,34.29,34.29,80000.0,26.9274,26.9509,26.9117,26.9117,80000.0
2014-03-17 15:20:00,34.29,34.3,34.26,34.26,55000.0,26.9117,26.9195,26.8881,26.8881,55000.0
2014-03-17 15:25:00,34.26,34.27,34.25,34.27,113100.0,26.8881,26.896,26.8803,26.896,113100.0
2014-03-17 15:30:00,34.27,34.28,34.24,34.25,155400.0,26.896,26.9038,26.8724,26.8803,155400.0
2014-03-17 15:35:00,34.25,34.27,34.23,34.27,223800.0,26.8803,26.896,26.8646,26.896,223800.0
2014-03-17 15:40:00,34.27,34.28,34.21,34.21,225200.0,26.896,26.9038,26.8489,26.8489,225200.0
2014-03-17 15:45:00,34.22,34.23,34.21,34.22,113600.0,26.8567,26.8646,26.8489,26.8567,113600.0
2014-03-17 15:50:00,34.22,34.26,34.22,34.24,450200.0,26.8567,26.8881,26.8567,26.8724,450200.0
2014-03-17 15:55:00,34.23,34.24,34.2,34.23,710800.0,26.8646,26.8724,26.8411,26.8646,710800.0
2014-03-18 09:30:00,34.2,34.34,34.07,34.13,228600.0,26.8411,26.9509,26.739,26.7861,228600.0
2014-03-18 09:35:00,34.13,34.21,34.13,34.19,158100.0,26.7861,26.8489,26.7861,26.8332,158100.0
2014-03-18 09:40:00,34.19,34.23,34.16,34.17,87400.0,26.8332,26.8646,26.8097,26.8175,87400.0
2014-03-18 09:45:00,34.17,34.21,34.17,34.2,75800.0,26.8175,26.8489,26.8175,26.8411,75800.0
2014-03-18 09:50:00,34.2,34.24,34.2,34.24,115100.0,26.8411,26.8724,26.8411,26.8724,115100.0
2014-03-18 09:55:00,34.24,34.25,34.21,34.23,58800.0,26.8724,26.8803,26.8489,26.8646,58800.0
2014-03-18 10:00:00,34.23,34.25,34.21,34.25,66700.0,26.8646,26.8803,26.8489,26.8803,66700.0
2014-03-18 10:05:00,34.25,34.27,34.23,34.24,150200.0,26.8803,26.896,26.8646,26.8724,150200.0
2014-03-18 10:10:00,34.24,34.27,34.23,34.23,60500.0,26.8724,26.896,26.8646,26.8646,60500.0
2014-03-18 10:15:00,34.23,34.3,34.23,34.3,96100.0,26.8646,26.9195,26.8646,26.9195,96100.0
2014-03-18 10:20:00,34.3,34.3,34.28,34.28,56700.0,26.9195,26.9195,26.9038,26.9038,56700.0
2014-03-18 10:25:00,34.29,34.33,34.28,34.32,72400.0,26.9117,26.9431,26.9038,26.9352,72400.0
2014-03-18 10:30:00,34.32,34.35,34.32,34.34,83000.0,26.9352,26.9588,26.9352,26.9509,83000.0
2014-03-18 10:35:00,34.35,34.35,34.31,34.34,44200.0,26.9588,26.9588,26.9274,26.9509,44200.0
2014-03-18 10:40:00,34.34,34.34,34.29,34.31,87500.0,26.9509,26.9509,26.9117,26.9274,87500.0
2014-03-18 10:45:00,34.31,34.34,34.29,34.32,78700.0,26.9274,26.9509,26.9117,26.9352,78700.0
2014-03-18 10:50:00,34.32,34.34,34.29,34.29,53000.0,26.9352,26.9509,26.9117,26.9117,53000.0
2014-03-18 10:55:00,34.29,34.32,34.26,34.26,49800.0,26.9117,26.9352,26.8881,26.8881,49800.0
2014-03-18 11:00:00,34.27,34.3,34.26,34.29,43000.0,26.896,26.9195,26.8881,26.9117,43000.0
2014-03-18 11:05:00,34.29,34.29,34.24,34.26,80900.0,26.9117,26.9117,26.8724,26.8881,80900.0
2014-03-18 11:10:00,34.25,34.27,34.23,34.25,78000.0,26.8803,26.896,26.8646,26.8803,78000.0
2014-03-18 11:15:00,34.26,34.3,34.24,34.29,67700.0,26.8881,26.9195,26.8724,26.9117,67700.0
2014-03-18 11:20:00,34.29,34.33,34.28,34.33,54600.0,26.9117,26.9431,26.9038,26.9431,54600.0
2014-03-18 11:25:00,34.32,34.34,34.31,34.33,54200.0,26.9352,26.9509,26.9274,26.9431,54200.0
2014-03-18 11:30:00,34.32,34.35,34.31,34.32,60400.0,26.9352,26.9588,26.9274,26.9352,60400.0
2014-03-18 11:35:00,34.32,34.34,34.32,34.33,46600.0,26.9352,26.9509,26.9352,26.9431,46600.0
2014-03-18 11:40:00,34.33,34.34,34.27,34.27,98300.0,26.9431,26.9509,26.896,26.896,98300.0
2014-03-18 11:45:00,34.28,34.32,34.28,34.31,56800.0,26.9038,26.9352,26.9038,26.9274,56800.0
2014-03-18 11:50:00,34.32,34.34,34.31,34.33,51400.0,26.9352,26.9509,26.9274,26.9431,51400.0
2014-03-18 11:55:00,34.34,34.39,34.33,34.39,33700.0,26.9509,26.9902,26.9431,26.9902,33700.0
2014-03-18 12:00:00,34.39,34.39,34.36,34.36,49600.0,26.9902,26.9902,26.9666,26.9666,49600.0
2014-03-18 12:05:00,34.36,34.37,34.35,34.37,22100.0,26.9666,26.9745,26.9588,26.9745,22100.0
2014-03-18 12:10:00,34.37,34.39,34.34,34.34,164000.0,26.9745,26.9902,26.9509,26.9509,164000.0
2014-03-18 12:15:00,34.34,34.35,34.31,34.33,30200.0,26.9509,26.9588,26.9274,26.9431,30200.0
2014-03-18 12:20:00,34.33,34.36,34.33,34.35,71900.0,26.9431,26.9666,26.9431,26.9588,71900.0
2014-03-18 12:25:00,34.35,34.37,34.33,34.33,35800.0,26.9588,26.9745,26.9431,26.9431,35800.0
2014-03-18 12:30:00,34.34,34.36,34.32,34.35,44200.0,26.9509,26.9666,26.9352,26.9588,44200.0
2014-03-18 12:35:00,34.35,34.38,34.35,34.37,46200.0,26.9588,26.9823,26.9588,26.9745,46200.0
2014-03-18 12:40:00,34.37,34.39,34.35,34.36,40000.0,26.9745,26.9902,26.9588,26.9666,40000.0
2014-03-18 12:45:00,34.36,34.39,34.36,34.38,24800.0,26.9666,26.9902,26.9666,26.9823,24800.0
2014-03-18 12:50:00,34.38,34.41,34.37,34.38,44000.0,26.9823,27.0059,26.9745,26.9823,44000.0
2014-03-18 12:55:00,34.38,34.39,34.37,34.38,20200.0,26.9823,26.9902,26.9745,26.9823,20200.0
2014-03-18 13:00:00,34.39,34.41,34.39,34.4,21600.0,26.9902,27.0059,26.9902,26.998,21600.0
2014-03-18 13:05:00,34.4,34.41,34.37,34.38,30600.0,26.998,27.0059,26.9745,26.9823,30600.0
2014-03-18 13:10:00,34.37,34.39,34.37,34.38,35100.0,26.9745,26.9902,26.9745,26.9823,35100.0
2014-03-18 13:15:00,34.38,34.4,34.37,34.4,38900.0,26.9823,26.998,26.9745,26.998,38900.0
2014-03-18 13:20:00,34.4,34.42,34.39,34.42,29000.0,26.998,27.0137,26.9902,27.0137,29000.0
2014-03-18 13:25:00,34.41,34.48,34.41,34.46,91700.0,27.0059,27.0608,27.0059,27.0451,91700.0
2014-03-18 13:30:00,34.46,34.47,34.43,34.44,30100.0,27.0451,27.053,27.0216,27.0294,30100.0
2014-03-18 13:35:00,34.44,34.45,34.41,34.43,46800.0,27.0294,27.0373,27.0059,27.0216,46800.0
2014-03-18 13:40:00,34.43,34.5,34.43,34.48,70100.0,27.0216,27.0765,27.0216,27.0608,70100.0
2014-03-18 13:45:00,34.48,34.48,34.47,34.48,14700.0,27.0608,27.0608,27.053,27.0608,14700.0
2014-03-18 13:50:00,34.48,34.51,34.47,34.5,271900.0,27.0608,27.0843,27.053,27.0765,271900.0
2014-03-18 13:55:00,34.5,34.51,34.47,34.49,29700.0,27.0765,27.0843,27.053,27.0687,29700.0
2014-03-18 14:00:00,34.49,34.51,34.47,34.48,57400.0,27.0687,27.0843,27.053,27.0608,57400.0
2014-03-18 14:05:00,34.47,34.52,34.47,34.5,38600.0,27.053,27.0922,27.053,27.0765,38600.0
2014-03-18 14:10:00,34.5,34.53,34.5,34.51,54600.0,27.0765,27.1,27.0765,27.0843,54600.0
2014-03-18 14:15:00,34.51,34.52,34.51,34.51,18700.0,27.0843,27.0922,27.0843,27.0843,18700.0
2014-03-18 14:20:00,34.51,34.52,34.51,34.51,31100.0,27.0843,27.0922,27.0843,27.0843,31100.0
2014-03-18 14:25:00,34.51,34.52,34.51,34.52,18600.0,27.0843,27.0922,27.0843,27.0922,18600.0
2014-03-18 14:30:00,34.51,34.53,34.5,34.5,72300.0,27.0843,27.1,27.0765,27.0765,72300.0
2014-03-18 14:35:00,34.5,34.51,34.5,34.5,9600.0,27.0765,27.0843,27.0765,27.0765,9600.0
2014-03-18 14:40:00,34.5,34.51,34.47,34.5,60000.0,27.0765,27.0843,27.053,27.0765,60000.0
2014-03-18 14:45:00,34.5,34.53,34.5,34.52,38700.0,27.0765,27.1,27.0765,27.0922,38700.0
2014-03-18 14:50:00,34.52,34.53,34.49,34.49,74600.0,27.0922,27.1,27.0687,27.0687,74600.0
2014-03-18 14:55:00,34.49,34.5,34.44,34.44,85100.0,27.0687,27.0765,27.0294,27.0294,85100.0
2014-03-18 15:00:00,34.44,34.45,34.44,34.45,51400.0,27.0294,27.0373,27.0294,27.0373,51400.0
2014-03-18 15:05:00,34.44,34.51,34.44,34.5,67400.0,27.0294,27.0843,27.0294,27.0765,67400.0
2014-03-18 15:10:00,34.51,34.51,34.5,34.5,34000.0,27.0843,27.0843,27.0765,27.0765,34000.0
2014-03-18 15:15:00,34.51,34.51,34.49,34.51,95800.0,27.0843,27.0843,27.0687,27.0843,95800.0
2014-03-18 15:20:00,34.51,34.52,34.48,34.5,99400.0,27.0843,27.0922,27.0608,27.0765,99400.0
2014-03-18 15:25:00,34.5,34.5,34.47,34.48,92700.0,27.0765,27.0765,27.053,27.0608,92700.0
2014-03-18 15:30:00,34.49,34.5,34.43,34.44,134500.0,27.0687,27.0765,27.0216,27.0294,134500.0
2014-03-18 15:35:00,34.44,34.46,34.43,34.45,82400.0,27.0294,27.0451,27.0216,27.0373,82400.0
2014-03-18 15:40:00,34.45,34.45,34.41,34.44,110200.0,27.0373,27.0373,27.0059,27.0294,110200.0
2014-03-18 15:45:00,34.43,34.44,34.41,34.42,124900.0,27.0216,27.0294,27.0059,27.0137,124900.0
2014-03-18 15:50:00,34.42,34.42,34.4,34.4,245800.0,27.0137,27.0137,26.998,26.998,245800.0
2014-03-18 15:55:00,34.4,34.42,34.4,34.4,293300.0,26.998,27.0137,26.998,26.998,293300.0
2014-03-19 09:30:00,34.37,34.59,34.18,34.21,199700.0,26.9745,27.1471,26.8254,26.8489,199700.0
2014-03-19 09:35:00,34.21,34.26,34.15,34.24,135800.0,26.8489,26.8881,26.8018,26.8724,135800.0
2014-03-19 09:40:00,34.25,34.3,34.22,34.28,113100.0,26.8803,26.9195,26.8567,26.9038,113100.0
2014-03-19 09:45:00,34.27,34.32,34.23,34.29,68700.0,26.896,26.9352,26.8646,26.9117,68700.0
2014-03-19 09:50:00,34.29,34.33,34.27,34.29,56500.0,26.9117,26.9431,26.896,26.9117,56500.0
2014-03-19 09:55:00,34.29,34.36,34.29,34.34,112400.0,26.9117,26.9666,26.9117,26.9509,112400.0
2014-03-19 10:00:00,34.33,34.41,34.33,34.41,49000.0,26.9431,27.0059,26.9431,27.0059,49000.0
2014-03-19 10:05:00,34.4,34.45,34.36,34.36,52300.0,26.998,27.0373,26.9666,26.9666,52300.0
2014-03-19 10:10:00,34.37,34.42,34.37,34.39,54200.0,26.9745,27.0137,26.9745,26.9902,54200.0
2014-03-19 10:15:00,34.38,34.45,34.37,34.41,149700.0,26.9823,27.0373,26.9745,27.0059,149700.0
2014-03-19 10:20:00,34.41,34.45,34.4,34.4,51800.0,27.0059,27.0373,26.998,26.998,51800.0
2014-03-19 10:25:00,34.4,34.42,34.39,34.4,42500.0,26.998,27.0137,26.9902,26.998,42500.0
2014-03-19 10:30:00,34.41,34.41,34.36,34.39,56100.0,27.0059,27.0059,26.9666,26.9902,56100.0
2014-03-19 10:35:00,34.39,34.4,34.37,34.38,50300.0,26.9902,26.998,26.9745,26.9823,50300.0
2014-03-19 10:40:00,34.38,34.39,34.34,34.38,76800.0,26.9823,26.9902,26.9509,26.9823,76800.0
2014-03-19 10:45:00,34.38,34.4,34.36,34.37,177900.0,26.9823,26.998,26.9666,26.9745,177900.0
2014-03-19 10:50:00,34.37,34.38,34.35,34.36,23600.0,26.9745,26.9823,26.9588,26.9666,23600.0
2014-03-19 10:55:00,34.35,34.36,34.32,34.34,67500.0,26.9588,26.9666,26.9352,26.9509,67500.0
2014-03-19 11:00:00,34.34,34.35,34.33,34.34,18300.0,26.9509,26.9588,26.9431,26.9509,18300.0
2014-03-19 11:05:00,34.34,34.35,34.33,34.34,46500.0,26.9509,26.9588,26.9431,26.9509,46500.0
2014-03-19 11:10:00,34.34,34.34,34.33,34.33,59800.0,26.9509,26.9509,26.9431,26.9431,59800.0
2014-03-19 11:15:00,34.33,34.35,34.33,34.34,46500.0,26.9431,26.9588,26.9431,26.9509,46500.0
2014-03-19 11:20:00,34.34,34.34,34.31,34.31,38800.0,26.9509,26.9509,26.9274,26.9274,38800.0
2014-03-19 11:25:00,34.32,34.34,34.3,34.33,42100.0,26.9352,26.9509,26.9195,26.9431,42100.0
2014-03-19 11:30:00,34.34,34.36,34.32,34.34,96300.0,26.9509,26.9666,26.9352,26.9509,96300.0
2014-03-19 11:35:00,34.34,34.34,34.3,34.31,44600.0,26.9509,26.9509,26.9195,26.9274,44600.0
2014-03-19 11:40:00,34.31,34.34,34.31,34.34,21700.0,26.9274,26.9509,26.9274,26.9509,21700.0
2014-03-19 11:45:00,34.34,34.36,34.33,34.35,60700.0,26.9509,26.9666,26.9431,26.9588,60700.0
2014-03-19 11:50:00,34.35,34.36,34.33,34.34,59300.0,26.9588,26.9666,26.9431,26.9509,59300.0
2014-03-19 11:55:00,34.34,34.36,34.32,34.32,64800.0,26.9509,26.9666,26.9352,26.9352,64800.0
2014-03-19 12:00:00,34.33,34.34,34.31,34.31,63600.0,26.9431,26.9509,26.9274,26.9274,63600.0
2014-03-19 12:05:00,34.32,34.32,34.28,34.29,42100.0,26.9352,26.9352,26.9038,26.9117,42100.0
2014-03-19 12:10:00,34.29,34.31,34.28,34.29,40500.0,26.9117,26.9274,26.9038,26.9117,40500.0
2014-03-19 12:15:00,34.29,34.29,34.26,34.26,37500.0,26.9117,26.9117,26.8881,26.8881,37500.0
2014-03-19 12:20:00,34.27,34.27,34.24,34.25,49200.0,26.896,26.896,26.8724,26.8803,49200.0
2014-03-19 12:25:00,34.26,34.27,34.24,34.24,50600.0,26.8881,26.896,26.8724,26.8724,50600.0
2014-03-19 12:30:00,34.25,34.26,34.24,34.25,26700.0,26.8803,26.8881,26.8724,26.8803,26700.0
2014-03-19 12:35:00,34.25,34.25,34.23,34.23,44700.0,26.8803,26.8803,26.8646,26.8646,44700.0
2014-03-19 12:40:00,34.23,34.26,34.23,34.25,63200.0,26.8646,26.8881,26.8646,26.8803,63200.0
2014-03-19 12:45:00,34.26,34.29,34.25,34.27,39600.0,26.8881,26.9117,26.8803,26.896,39600.0
2014-03-19 12:50:00,34.26,34.27,34.26,34.26,8200.0,26.8881,26.896,26.8881,26.8881,8200.0
2014-03-19 12:55:00,34.26,34.27,34.26,34.26,10000.0,26.8881,26.896,26.8881,26.8881,10000.0
2014-03-19 13:00:00,34.26,34.27,34.26,34.26,23900.0,26.8881,26.896,26.8881,26.8881,23900.0
2014-03-19 13:05:00,34.26,34.26,34.24,34.24,78800.0,26.8881,26.8881,26.8724,26.8724,78800.0
2014-03-19 13:10:00,34.24,34.25,34.24,34.24,8300.0,26.8724,26.8803,26.8724,26.8724,8300.0
2014-03-19 13:15:00,34.24,34.25,34.24,34.24,20900.0,26.8724,26.8803,26.8724,26.8724,20900.0
2014-03-19 13:20:00,34.24,34.25,34.24,34.24,17000.0,26.8724,26.8803,26.8724,26.8724,17000.0
2014-03-19 13:25:00,34.24,34.25,34.23,34.24,56200.0,26.8724,26.8803,26.8646,26.8724,56200.0
2014-03-19 13:30:00,34.24,34.26,34.22,34.22,137600.0,26.8724,26.8881,26.8567,26.8567,137600.0
2014-03-19 13:35:00,34.22,34.23,34.21,34.21,27600.0,26.8567,26.8646,26.8489,26.8489,27600.0
2014-03-19 13:40:00,34.22,34.22,34.2,34.2,38600.0,26.8567,26.8567,26.8411,26.8411,38600.0
2014-03-19 13:45:00,34.21,34.21,34.19,34.19,22500.0,26.8489,26.8489,26.8332,26.8332,22500.0
2014-03-19 13:50:00,34.2,34.22,34.2,34.21,28500.0,26.8411,26.8567,26.8411,26.8489,28500.0
2014-03-19 13:55:00,34.21,34.26,34.21,34.26,29600.0,26.8489,26.8881,26.8489,26.8881,29600.0
2014-03-19 14:00:00,34.26,34.26,34.11,34.17,232100.0,26.8881,26.8881,26.7704,26.8175,232100.0
2014-03-19 14:05:00,34.17,34.18,34.01,34.04,284400.0,26.8175,26.8254,26.6919,26.7155,284400.0
2014-03-19 14:10:00,34.05,34.07,33.98,34.04,276300.0,26.7233,26.739,26.6684,26.7155,276300.0
2014-03-19 14:15:00,34.04,34.05,33.96,34.01,375800.0,26.7155,26.7233,26.6527,26.6919,375800.0
2014-03-19 14:20:00,34.0,34.05,34.0,34.05,195500.0,26.6841,26.7233,26.6841,26.7233,195500.0
2014-03-19 14:25:00,34.05,34.17,34.04,34.15,444800.0,26.7233,26.8175,26.7155,26.8018,444800.0
2014-03-19 14:30:00,34.15,34.25,34.15,34.2,158900.0,26.8018,26.8803,26.8018,26.8411,158900.0
2014-03-19 14:35:00,34.2,34.2,34.13,34.14,106900.0,26.8411,26.8411,26.7861,26.794,106900.0
2014-03-19 14:40:00,34.13,34.17,34.09,34.17,106100.0,26.7861,26.8175,26.7547,26.8175,106100.0
2014-03-19 14:45:00,34.17,34.17,34.12,34.15,131800.0,26.8175,26.8175,26.7783,26.8018,131800.0
2014-03-19 14:50:00,34.15,34.23,34.14,34.2,112100.0,26.8018,26.8646,26.794,26.8411,112100.0
2014-03-19 14:55:00,34.21,34.22,34.15,34.15,133100.0,26.8489,26.8567,26.8018,26.8018,133100.0
2014-03-19 15:00:00,34.16,34.2,34.12,34.12,85600.0,26.8097,26.8411,26.7783,26.7783,85600.0
2014-03-19 15:05:00,34.12,34.12,33.93,33.94,453400.0,26.7783,26.7783,26.6291,26.637,453400.0
2014-03-19 15:10:00,33.94,33.96,33.81,33.96,386700.0,26.637,26.6527,26.535,26.6527,386700.0
2014-03-19 15:15:00,33.96,34.03,33.94,34.02,294400.0,26.6527,26.7076,26.637,26.6998,294400.0
2014-03-19 15:20:00,34.02,34.06,34.0,34.01,132400.0,26.6998,26.7312,26.6841,26.6919,132400.0
2014-03-19 15:25:00,34.01,34.07,34.01,34.07,169700.0,26.6919,26.739,26.6919,26.739,169700.0
2014-03-19 15:30:00,34.07,34.11,34.04,34.1,163500.0,26.739,26.7704,26.7155,26.7626,163500.0
2014-03-19 15:35:00,34.1,34.13,34.05,34.06,286900.0,26.7626,26.7861,26.7233,26.7312,286900.0
2014-03-19 15:40:00,34.06,34.15,34.05,34.15,232900.0,26.7312,26.8018,26.7233,26.8018,232900.0
2014-03-19 15:45:00,34.15,34.16,34.1,34.12,263300.0,26.8018,26.8097,26.7626,26.7783,263300.0
2014-03-19 15:50:00,34.13,34.16,34.13,34.15,419300.0,26.7861,26.8097,26.7861,26.8018,419300.0
2014-03-19 15:55:00,34.16,34.19,34.13,34.15,752900.0,26.8097,26.8332,26.7861,26.8018,752900.0
2014-03-20 09:30:00,34.11,34.18,33.99,34.16,264300.0,26.7704,26.8254,26.6762,26.8097,264300.0
2014-03-20 09:35:00,34.17,34.17,34.1,34.14,72300.0,26.8175,26.8175,26.7626,26.794,72300.0
2014-03-20 09:40:00,34.15,34.21,34.13,34.13,88000.0,26.8018,26.8489,26.7861,26.7861,88000.0
2014-03-20 09:45:00,34.14,34.15,34.1,34.12,412000.0,26.794,26.8018,26.7626,26.7783,412000.0
2014-03-20 09:50:00,34.13,34.13,34.05,34.1,157600.0,26.7861,26.7861,26.7233,26.7626,157600.0
2014-03-20 09:55:00,34.1,34.11,34.0,34.01,101500.0,26.7626,26.7704,26.6841,26.6919,101500.0
2014-03-20 10:00:00,34.01,34.11,34.0,34.05,203500.0,26.6919,26.7704,26.6841,26.7233,203500.0
2014-03-20 10:05:00,34.06,34.17,34.05,34.12,96500.0,26.7312,26.8175,26.7233,26.7783,96500.0
2014-03-20 10:10:00,34.12,34.13,34.07,34.09,137900.0,26.7783,26.7861,26.739,26.7547,137900.0
2014-03-20 10:15:00,34.09,34.13,34.09,34.12,131500.0,26.7547,26.7861,26.7547,26.7783,131500.0
2014-03-20 10:20:00,34.13,34.15,34.09,34.15,97900.0,26.7861,26.8018,26.7547,26.8018,97900.0
2014-03-20 10:25:00,34.15,34.16,34.1,34.13,83900.0,26.8018,26.8097,26.7626,26.7861,83900.0
2014-03-20 10:30:00,34.13,34.17,34.12,34.16,102300.0,26.7861,26.8175,26.7783,26.8097,102300.0
2014-03-20 10:35:00,34.17,34.18,34.15,34.18,60300.0,26.8175,26.8254,26.8018,26.8254,60300.0
2014-03-20 10:40:00,34.18,34.25,34.18,34.25,63400.0,26.8254,26.8803,26.8254,26.8803,63400.0
2014-03-20 10:45:00,34.25,34.25,34.18,34.19,116200.0,26.8803,26.8803,26.8254,26.8332,116200.0
2014-03-20 10:50:00,34.18,34.19,34.1,34.11,164300.0,26.8254,26.8332,26.7626,26.7704,164300.0
2014-03-20 10:55:00,34.11,34.14,34.09,34.11,166600.0,26.7704,26.794,26.7547,26.7704,166600.0
2014-03-20 11:00:00,34.11,34.13,34.09,34.11,132300.0,26.7704,26.7861,26.7547,26.7704,132300.0
2014-03-20 11:05:00,34.12,34.12,34.03,34.04,83900.0,26.7783,26.7783,26.7076,26.7155,83900.0
2014-03-20 11:10:00,34.04,34.08,33.97,33.97,192200.0,26.7155,26.7469,26.6605,26.6605,192200.0
2014-03-20 11:15:00,33.97,34.01,33.97,34.01,81300.0,26.6605,26.6919,26.6605,26.6919,81300.0
2014-03-20 11:20:00,34.01,34.03,33.99,34.01,78100.0,26.6919,26.7076,26.6762,26.6919,78100.0
2014-03-20 11:25:00,34.01,34.05,34.0,34.04,260400.0,26.6919,26.7233,26.6841,26.7155,260400.0
2014-03-20 11:30:00,34.04,34.07,34.02,34.06,121300.0,26.7155,26.739,26.6998,26.7312,121300.0
2014-03-20 11:35:00,34.07,34.07,34.02,34.04,71600.0,26.739,26.739,26.6998,26.7155,71600.0
2014-03-20 11:40:00,34.04,34.07,34.03,34.06,45000.0,26.7155,26.739,26.7076,26.7312,45000.0
2014-03-20 11:45:00,34.07,34.12,34.06,34.12,38900.0,26.739,26.7783,26.7312,26.7783,38900.0
2014-03-20 11:50:00,34.12,34.17,34.12,34.16,81400.0,26.7783,26.8175,26.7783,26.8097,81400.0
2014-03-20 11:55:00,34.16,34.17,34.14,34.14,37800.0,26.8097,26.8175,26.794,26.794,37800.0
2014-03-20 12:00:00,34.14,34.15,34.09,34.12,38900.0,26.794,26.8018,26.7547,26.7783,38900.0
2014-03-20 12:05:00,34.12,34.14,34.11,34.14,23700.0,26.7783,26.794,26.7704,26.794,23700.0
2014-03-20 12:10:00,34.13,34.14,34.12,34.14,33500.0,26.7861,26.794,26.7783,26.794,33500.0
2014-03-20 12:15:00,34.14,34.2,34.14,34.18,38800.0,26.794,26.8411,26.794,26.8254,38800.0
2014-03-20 12:20:00,34.19,34.25,34.18,34.24,44000.0,26.8332,26.8803,26.8254,26.8724,44000.0
2014-03-20 12:25:00,34.24,34.25,34.22,34.24,43500.0,26.8724,26.8803,26.8567,26.8724,43500.0
2014-03-20 12:30:00,34.24,34.25,34.2,34.2,23600.0,26.8724,26.8803,26.8411,26.8411,23600.0
2014-03-20 12:35:00,34.2,34.23,34.2,34.2,54200.0,26.8411,26.8646,26.8411,26.8411,54200.0
2014-03-20 12:40:00,34.2,34.22,34.2,34.2,26900.0,26.8411,26.8567,26.8411,26.8411,26900.0
2014-03-20 12:45:00,34.2,34.25,34.2,34.24,29000.0,26.8411,26.8803,26.8411,26.8724,29000.0
2014-03-20 12:50:00,34.25,34.28,34.23,34.28,28700.0,26.8803,26.9038,26.8646,26.9038,28700.0
2014-03-20 12:55:00,34.28,34.28,34.26,34.26,30000.0,26.9038,26.9038,26.8881,26.8881,30000.0
2014-03-20 13:00:00,34.26,34.32,34.26,34.28,61100.0,26.8881,26.9352,26.8881,26.9038,61100.0
2014-03-20 13:05:00,34.28,34.32,34.28,34.3,38100.0,26.9038,26.9352,26.9038,26.9195,38100.0
2014-03-20 13:10:00,34.3,34.3,34.27,34.28,27500.0,26.9195,26.9195,26.896,26.9038,27500.0
2014-03-20 13:15:00,34.28,34.29,34.27,34.27,23400.0,26.9038,26.9117,26.896,26.896,23400.0
2014-03-20 13:20:00,34.27,34.28,34.26,34.27,20600.0,26.896,26.9038,26.8881,26.896,20600.0
2014-03-20 13:25:00,34.27,34.27,34.24,34.24,27800.0,26.896,26.896,26.8724,26.8724,27800.0
2014-03-20 13:30:00,34.24,34.27,34.23,34.25,45300.0,26.8724,26.896,26.8646,26.8803,45300.0
2014-03-20 13:35:00,34.24,34.25,34.24,34.25,24400.0,26.8724,26.8803,26.8724,26.8803,24400.0
2014-03-20 13:40:00,34.24,34.31,34.24,34.31,52800.0,26.8724,26.9274,26.8724,26.9274,52800.0
2014-03-20 13:45:00,34.31,34.34,34.29,34.34,51100.0,26.9274,26.9509,26.9117,26.9509,51100.0
2014-03-20 13:50:00,34.33,34.36,34.33,34.34,45500.0,26.9431,26.9666,26.9431,26.9509,45500.0
2014-03-20 13:55:00,34.34,34.36,34.32,34.36,38500.0,26.9509,26.9666,26.9352,26.9666,38500.0
2014-03-20 14:00:00,34.36,34.36,34.31,34.34,43400.0,26.9666,26.9666,26.9274,26.9509,43400.0
2014-03-20 14:05:00,34.33,34.34,34.32,34.34,37500.0,26.9431,26.9509,26.9352,26.9509,37500.0
2014-03-20 14:10:00,34.34,34.39,34.34,34.38,40600.0,26.9509,26.9902,26.9509,26.9823,40600.0
2014-03-20 14:15:00,34.38,34.38,34.35,34.38,38300.0,26.9823,26.9823,26.9588,26.9823,38300.0
2014-03-20 14:20:00,34.38,34.39,34.35,34.37,57700.0,26.9823,26.9902,26.9588,26.9745,57700.0
2014-03-20 14:25:00,34.37,34.38,34.36,34.37,28200.0,26.9745,26.9823,26.9666,26.9745,28200.0
2014-03-20 14:30:00,34.37,34.37,34.34,34.35,41300.0,26.9745,26.9745,26.9509,26.9588,41300.0
2014-03-20 14:35:00,34.36,34.38,34.35,34.37,51700.0,26.9666,26.9823,26.9588,26.9745,51700.0
2014-03-20 14:40:00,34.36,34.37,34.31,34.32,26100.0,26.9666,26.9745,26.9274,26.9352,26100.0
2014-03-20 14:45:00,34.32,34.33,34.3,34.32,59100.0,26.9352,26.9431,26.9195,26.9352,59100.0
2014-03-20 14:50:00,34.33,34.33,34.31,34.32,22800.0,26.9431,26.9431,26.9274,26.9352,22800.0
2014-03-20 14:55:00,34.31,34.32,34.31,34.31,30300.0,26.9274,26.9352,26.9274,26.9274,30300.0
2014-03-20 15:00:00,34.32,34.32,34.27,34.27,66400.0,26.9352,26.9352,26.896,26.896,66400.0
2014-03-20 15:05:00,34.27,34.28,34.24,34.27,68200.0,26.896,26.9038,26.8724,26.896,68200.0
2014-03-20 15:10:00,34.27,34.28,34.22,34.25,68400.0,26.896,26.9038,26.8567,26.8803,68400.0
2014-03-20 15:15:00,34.24,34.26,34.23,34.25,53000.0,26.8724,26.8881,26.8646,26.8803,53000.0
2014-03-20 15:20:00,34.25,34.27,34.24,34.24,119500.0,26.8803,26.896,26.8724,26.8724,119500.0
2014-03-20 15:25:00,34.25,34.25,34.2,34.22,117500.0,26.8803,26.8803,26.8411,26.8567,117500.0
2014-03-20 15:30:00,34.22,34.27,34.22,34.26,58600.0,26.8567,26.896,26.8567,26.8881,58600.0
2014-03-20 15:35:00,34.26,34.26,34.22,34.23,57000.0,26.8881,26.8881,26.8567,26.8646,57000.0
2014-03-20 15:40:00,34.22,34.25,34.2,34.23,118100.0,26.8567,26.8803,26.8411,26.8646,118100.0
2014-03-20 15:45:00,34.23,34.24,34.21,34.23,180200.0,26.8646,26.8724,26.8489,26.8646,180200.0
2014-03-20 15:50:00,34.23,34.23,34.18,34.19,178000.0,26.8646,26.8646,26.8254,26.8332,178000.0
2014-03-20 15:55:00,34.18,34.27,34.17,34.26,410200.0,26.8254,26.896,26.8175,26.8881,410200.0
2014-03-21 09:30:00,34.72,34.72,34.27,34.42,3453400.0,27.2492,27.2492,26.896,27.0137,3453400.0
2014-03-21 09:35:00,34.43,34.43,34.29,34.32,141500.0,27.0216,27.0216,26.9117,26.9352,141500.0
2014-03-21 09:40:00,34.32,34.43,34.32,34.4,79400.0,26.9352,27.0216,26.9352,26.998,79400.0
2014-03-21 09:45:00,34.41,34.45,34.37,34.45,92500.0,27.0059,27.0373,26.9745,27.0373,92500.0
2014-03-21 09:50:00,34.46,34.52,34.46,34.52,86700.0,27.0451,27.0922,27.0451,27.0922,86700.0
2014-03-21 09:55:00,34.52,34.55,34.48,34.48,105600.0,27.0922,27.1157,27.0608,27.0608,105600.0
2014-03-21 10:00:00,34.47,34.51,34.44,34.44,271900.0,27.053,27.0843,27.0294,27.0294,271900.0
2014-03-21 10:05:00,34.44,34.45,34.37,34.37,104200.0,27.0294,27.0373,26.9745,26.9745,104200.0
2014-03-21 10:10:00,34.37,34.45,34.36,34.42,96000.0,26.9745,27.0373,26.9666,27.0137,96000.0
2014-03-21 10:15:00,34.42,34.45,34.41,34.43,91800.0,27.0137,27.0373,27.0059,27.0216,91800.0
2014-03-21 10:20:00,34.43,34.44,34.36,34.4,119500.0,27.0216,27.0294,26.9666,26.998,119500.0
2014-03-21 10:25:00,34.4,34.44,34.38,34.39,183900.0,26.998,27.0294,26.9823,26.9902,183900.0
2014-03-21 10:30:00,34.39,34.4,34.33,34.36,143600.0,26.9902,26.998,26.9431,26.9666,143600.0
2014-03-21 10:35:00,34.37,34.38,34.35,34.38,113200.0,26.9745,26.9823,26.9588,26.9823,113200.0
2014-03-21 10:40:00,34.37,34.39,34.34,34.37,115800.0,26.9745,26.9902,26.9509,26.9745,115800.0
2014-03-21 10:45:00,34.37,34.41,34.37,34.37,355100.0,26.9745,27.0059,26.9745,26.9745,355100.0
2014-03-21 10:50:00,34.37,34.41,34.36,34.38,116800.0,26.9745,27.0059,26.9666,26.9823,116800.0
2014-03-21 10:55:00,34.39,34.39,34.38,34.38,32700.0,26.9902,26.9902,26.9823,26.9823,32700.0
2014-03-21 11:00:00,34.38,34.41,34.36,34.37,103200.0,26.9823,27.0059,26.9666,26.9745,103200.0
2014-03-21 11:05:00,34.36,34.37,34.34,34.36,80700.0,26.9666,26.9745,26.9509,26.9666,80700.0
2014-03-21 11:10:00,34.36,34.36,34.34,34.36,35700.0,26.9666,26.9666,26.9509,26.9666,35700.0
2014-03-21 11:15:00,34.36,34.36,34.33,34.34,43800.0,26.9666,26.9666,26.9431,26.9509,43800.0
2014-03-21 11:20:00,34.33,34.39,34.33,34.39,44900.0,26.9431,26.9902,26.9431,26.9902,44900.0
2014-03-21 11:25:00,34.39,34.41,34.38,34.39,207600.0,26.9902,27.0059,26.9823,26.9902,207600.0
2014-03-21 11:30:00,34.38,34.4,34.35,34.4,76900.0,26.9823,26.998,26.9588,26.998,76900.0
2014-03-21 11:35:00,34.4,34.41,34.36,34.36,40300.0,26.998,27.0059,26.9666,26.9666,40300.0
2014-03-21 11:40:00,34.36,34.38,34.35,34.37,41600.0,26.9666,26.9823,26.9588,26.9745,41600.0
2014-03-21 11:45:00,34.38,34.38,34.34,34.35,67900.0,26.9823,26.9823,26.9509,26.9588,67900.0
2014-03-21 11:50:00,34.35,34.36,34.32,34.32,54100.0,26.9588,26.9666,26.9352,26.9352,54100.0
2014-03-21 11:55:00,34.32,34.37,34.31,34.34,59500.0,26.9352,26.9745,26.9274,26.9509,59500.0
2014-03-21 12:00:00,34.34,34.35,34.33,34.34,21700.0,26.9509,26.9588,26.9431,26.9509,21700.0
2014-03-21 12:05:00,34.34,34.35,34.34,34.34,79900.0,26.9509,26.9588,26.9509,26.9509,79900.0
2014-03-21 12:10:00,34.34,34.35,34.33,34.35,68000.0,26.9509,26.9588,26.9431,26.9588,68000.0
2014-03-21 12:15:00,34.34,34.34,34.32,34.32,26100.0,26.9509,26.9509,26.9352,26.9352,26100.0
2014-03-21 12:20:00,34.32,34.32,34.27,34.27,52600.0,26.9352,26.9352,26.896,26.896,52600.0
2014-03-21 12:25:00,34.27,34.28,34.27,34.27,19400.0,26.896,26.9038,26.896,26.896,19400.0
2014-03-21 12:30:00,34.27,34.28,34.24,34.25,45100.0,26.896,26.9038,26.8724,26.8803,45100.0
2014-03-21 12:35:00,34.25,34.25,34.22,34.23,91600.0,26.8803,26.8803,26.8567,26.8646,91600.0
2014-03-21 12:40:00,34.23,34.23,34.22,34.23,109500.0,26.8646,26.8646,26.8567,26.8646,109500.0
2014-03-21 12:45:00,34.23,34.23,34.21,34.21,82600.0,26.8646,26.8646,26.8489,26.8489,82600.0
2014-03-21 12:50:00,34.22,34.22,34.2,34.22,50700.0,26.8567,26.8567,26.8411,26.8567,50700.0
2014-03-21 12:55:00,34.22,34.27,34.22,34.26,35700.0,26.8567,26.896,26.8567,26.8881,35700.0
2014-03-21 13:00:00,34.27,34.27,34.25,34.25,36500.0,26.896,26.896,26.8803,26.8803,36500.0
2014-03-21 13:05:00,34.26,34.27,34.24,34.27,32000.0,26.8881,26.896,26.8724,26.896,32000.0
2014-03-21 13:10:00,34.26,34.27,34.22,34.23,69000.0,26.8881,26.896,26.8567,26.8646,69000.0
2014-03-21 13:15:00,34.23,34.29,34.22,34.28,102700.0,26.8646,26.9117,26.8567,26.9038,102700.0
2014-03-21 13:20:00,34.29,34.3,34.22,34.25,78000.0,26.9117,26.9195,26.8567,26.8803,78000.0
2014-03-21 13:25:00,34.24,34.25,34.2,34.25,67600.0,26.8724,26.8803,26.8411,26.8803,67600.0
2014-03-21 13:30:00,34.25,34.28,34.23,34.28,87000.0,26.8803,26.9038,26.8646,26.9038,87000.0
2014-03-21 13:35:00,34.28,34.29,34.26,34.27,54400.0,26.9038,26.9117,26.8881,26.896,54400.0
2014-03-21 13:40:00,34.27,34.29,34.24,34.26,88800.0,26.896,26.9117,26.8724,26.8881,88800.0
2014-03-21 13:45:00,34.26,34.29,34.26,34.29,83800.0,26.8881,26.9117,26.8881,26.9117,83800.0
2014-03-21 13:50:00,34.29,34.35,34.28,34.34,89800.0,26.9117,26.9588,26.9038,26.9509,89800.0
2014-03-21 13:55:00,34.34,34.35,34.31,34.31,82700.0,26.9509,26.9588,26.9274,26.9274,82700.0
2014-03-21 14:00:00,34.31,34.32,34.28,34.3,150000.0,26.9274,26.9352,26.9038,26.9195,150000.0
2014-03-21 14:05:00,34.29,34.3,34.27,34.27,184000.0,26.9117,26.9195,26.896,26.896,184000.0
2014-03-21 14:10:00,34.28,34.29,34.24,34.25,299900.0,26.9038,26.9117,26.8724,26.8803,299900.0
2014-03-21 14:15:00,34.24,34.29,34.22,34.23,133700.0,26.8724,26.9117,26.8567,26.8646,133700.0
2014-03-21 14:20:00,34.22,34.24,34.18,34.18,92000.0,26.8567,26.8724,26.8254,26.8254,92000.0
2014-03-21 14:25:00,34.18,34.18,34.12,34.12,102600.0,26.8254,26.8254,26.7783,26.7783,102600.0
2014-03-21 14:30:00,34.12,34.13,34.08,34.11,117400.0,26.7783,26.7861,26.7469,26.7704,117400.0
2014-03-21 14:35:00,34.11,34.18,34.1,34.18,176500.0,26.7704,26.8254,26.7626,26.8254,176500.0
2014-03-21 14:40:00,34.17,34.18,34.12,34.13,51100.0,26.8175,26.8254,26.7783,26.7861,51100.0
2014-03-21 14:45:00,34.13,34.15,34.1,34.11,192300.0,26.7861,26.8018,26.7626,26.7704,192300.0
2014-03-21 14:50:00,34.12,34.13,34.1,34.1,91700.0,26.7783,26.7861,26.7626,26.7626,91700.0
2014-03-21 14:55:00,34.1,34.11,34.09,34.09,98500.0,26.7626,26.7704,26.7547,26.7547,98500.0
2014-03-21 15:00:00,34.09,34.09,34.05,34.07,142100.0,26.7547,26.7547,26.7233,26.739,142100.0
2014-03-21 15:05:00,34.07,34.12,34.07,34.12,91100.0,26.739,26.7783,26.739,26.7783,91100.0
2014-03-21 15:10:00,34.11,34.15,34.11,34.11,126500.0,26.7704,26.8018,26.7704,26.7704,126500.0
2014-03-21 15:15:00,34.11,34.12,34.06,34.07,114900.0,26.7704,26.7783,26.7312,26.739,114900.0
2014-03-21 15:20:00,34.06,34.12,34.06,34.09,163400.0,26.7312,26.7783,26.7312,26.7547,163400.0
2014-03-21 15:25:00,34.09,34.15,34.09,34.14,197600.0,26.7547,26.8018,26.7547,26.794,197600.0
2014-03-21 15:30:00,34.15,34.16,34.1,34.1,124500.0,26.8018,26.8097,26.7626,26.7626,124500.0
2014-03-21 15:35:00,34.11,34.11,34.04,34.04,222600.0,26.7704,26.7704,26.7155,26.7155,222600.0
2014-03-21 15:40:00,34.04,34.09,34.04,34.09,229100.0,26.7155,26.7547,26.7155,26.7547,229100.0
2014-03-21 15:45:00,34.09,34.09,34.06,34.08,382400.0,26.7547,26.7547,26.7312,26.7469,382400.0
2014-03-21 15:50:00,34.08,34.16,34.08,34.15,481100.0,26.7469,26.8097,26.7469,26.8018,481100.0
2014-03-21 15:55:00,34.15,34.15,34.09,34.09,1035900.0,26.8018,26.8018,26.7547,26.7547,1035900.0
2014-03-24 09:30:00,33.43,34.18,33.43,34.08,279000.0,26.2367,26.8254,26.2367,26.7469,279000.0
2014-03-24 09:35:00,34.08,34.16,34.07,34.12,107700.0,26.7469,26.8097,26.739,26.7783,107700.0
2014-03-24 09:40:00,34.13,34.14,34.09,34.1,83200.0,26.7861,26.794,26.7547,26.7626,83200.0
2014-03-24 09:45:00,34.09,34.12,33.98,34.0,195900.0,26.7547,26.7783,26.6684,26.6841,195900.0
2014-03-24 09:50:00,34.01,34.06,34.0,34.03,124100.0,26.6919,26.7312,26.6841,26.7076,124100.0
2014-03-24 09:55:00,34.03,34.05,34.0,34.02,84000.0,26.7076,26.7233,26.6841,26.6998,84000.0
2014-03-24 10:00:00,34.02,34.02,33.97,34.0,179400.0,26.6998,26.6998,26.6605,26.6841,179400.0
2014-03-24 10:05:00,33.98,34.0,33.95,33.98,98500.0,26.6684,26.6841,26.6448,26.6684,98500.0
2014-03-24 10:10:00,33.98,34.0,33.92,33.92,99200.0,26.6684,26.6841,26.6213,26.6213,99200.0
2014-03-24 10:15:00,33.93,33.97,33.92,33.96,105800.0,26.6291,26.6605,26.6213,26.6527,105800.0
2014-03-24 10:20:00,33.96,33.98,33.95,33.95,74200.0,26.6527,26.6684,26.6448,26.6448,74200.0
2014-03-24 10:25:00,33.95,33.96,33.89,33.91,203600.0,26.6448,26.6527,26.5978,26.6135,203600.0
2014-03-24 10:30:00,33.91,33.91,33.83,33.88,131400.0,26.6135,26.6135,26.5507,26.5899,131400.0
2014-03-24 10:35:00,33.88,33.95,33.88,33.95,106700.0,26.5899,26.6448,26.5899,26.6448,106700.0
2014-03-24 10:40:00,33.95,33.96,33.9,33.93,68500.0,26.6448,26.6527,26.6056,26.6291,68500.0
2014-03-24 10:45:00,33.93,33.95,33.86,33.86,91300.0,26.6291,26.6448,26.5742,26.5742,91300.0
2014-03-24 10:50:00,33.86,33.88,33.83,33.84,119800.0,26.5742,26.5899,26.5507,26.5585,119800.0
2014-03-24 10:55:00,33.84,33.84,33.8,33.8,55200.0,26.5585,26.5585,26.5271,26.5271,55200.0
2014-03-24 11:00:00,33.8,33.81,33.75,33.8,162400.0,26.5271,26.535,26.4879,26.5271,162400.0
2014-03-24 11:05:00,33.8,33.81,33.76,33.8,99800.0,26.5271,26.535,26.4957,26.5271,99800.0
2014-03-24 11:10:00,33.8,33.86,33.8,33.83,86200.0,26.5271,26.5742,26.5271,26.5507,86200.0
2014-03-24 11:15:00,33.83,33.84,33.81,33.81,88400.0,26.5507,26.5585,26.535,26.535,88400.0
2014-03-24 11:20:00,33.81,33.82,33.79,33.81,88900.0,26.535,26.5428,26.5193,26.535,88900.0
2014-03-24 11:25:00,33.82,33.82,33.79,33.79,97700.0,26.5428,26.5428,26.5193,26.5193,97700.0
2014-03-24 11:30:00,33.8,33.8,33.76,33.76,72800.0,26.5271,26.5271,26.4957,26.4957,72800.0
2014-03-24 11:35:00,33.76,33.77,33.76,33.76,36500.0,26.4957,26.5036,26.4957,26.4957,36500.0
2014-03-24 11:40:00,33.77,33.79,33.72,33.79,127300.0,26.5036,26.5193,26.4643,26.5193,127300.0
2014-03-24 11:45:00,33.79,33.79,33.7,33.73,143000.0,26.5193,26.5193,26.4486,26.4722,143000.0
2014-03-24 11:50:00,33.73,33.8,33.72,33.79,82400.0,26.4722,26.5271,26.4643,26.5193,82400.0
2014-03-24 11:55:00,33.78,33.82,33.78,33.8,85200.0,26.5114,26.5428,26.5114,26.5271,85200.0
2014-03-24 12:00:00,33.8,33.84,33.8,33.83,48700.0,26.5271,26.5585,26.5271,26.5507,48700.0
2014-03-24 12:05:00,33.83,33.84,33.79,33.82,120200.0,26.5507,26.5585,26.5193,26.5428,120200.0
2014-03-24 12:10:00,33.81,33.82,33.77,33.78,74600.0,26.535,26.5428,26.5036,26.5114,74600.0
2014-03-24 12:15:00,33.77,33.8,33.76,33.8,80200.0,26.5036,26.5271,26.4957,26.5271,80200.0
2014-03-24 12:20:00,33.79,33.8,33.79,33.8,40500.0,26.5193,26.5271,26.5193,26.5271,40500.0
2014-03-24 12:25:00,33.79,33.82,33.79,33.8,92000.0,26.5193,26.5428,26.5193,26.5271,92000.0
2014-03-24 12:30:00,33.79,33.8,33.79,33.8,42300.0,26.5193,26.5271,26.5193,26.5271,42300.0
2014-03-24 12:35:00,33.79,33.83,33.79,33.81,79600.0,26.5193,26.5507,26.5193,26.535,79600.0
2014-03-24 12:40:00,33.81,33.81,33.78,33.79,49700.0,26.535,26.535,26.5114,26.5193,49700.0
2014-03-24 12:45:00,33.78,33.8,33.77,33.79,70500.0,26.5114,26.5271,26.5036,26.5193,70500.0
2014-03-24 12:50:00,33.79,33.83,33.79,33.81,59300.0,26.5193,26.5507,26.5193,26.535,59300.0
2014-03-24 12:55:00,33.81,33.82,33.81,33.82,29900.0,26.535,26.5428,26.535,26.5428,29900.0
2014-03-24 13:00:00,33.82,33.86,33.82,33.86,89400.0,26.5428,26.5742,26.5428,26.5742,89400.0
2014-03-24 13:05:00,33.85,33.86,33.85,33.85,29200.0,26.5664,26.5742,26.5664,26.5664,29200.0
2014-03-24 13:10:00,33.86,33.9,33.85,33.9,84100.0,26.5742,26.6056,26.5664,26.6056,84100.0
2014-03-24 13:15:00,33.9,33.91,33.88,33.91,80500.0,26.6056,26.6135,26.5899,26.6135,80500.0
2014-03-24 13:20:00,33.9,33.91,33.88,33.89,78200.0,26.6056,26.6135,26.5899,26.5978,78200.0
2014-03-24 13:25:00,33.89,33.89,33.87,33.88,54900.0,26.5978,26.5978,26.5821,26.5899,54900.0
2014-03-24 13:30:00,33.89,33.92,33.88,33.91,49700.0,26.5978,26.6213,26.5899,26.6135,49700.0
2014-03-24 13:35:00,33.92,33.95,33.92,33.94,127000.0,26.6213,26.6448,26.6213,26.637,127000.0
2014-03-24 13:40:00,33.94,33.96,33.93,33.95,80400.0,26.637,26.6527,26.6291,26.6448,80400.0
2014-03-24 13:45:00,33.95,33.95,33.93,33.93,74400.0,26.6448,26.6448,26.6291,26.6291,74400.0
2014-03-24 13:50:00,33.93,33.95,33.93,33.94,48600.0,26.6291,26.6448,26.6291,26.637,48600.0
2014-03-24 13:55:00,33.94,33.97,33.94,33.97,70700.0,26.637,26.6605,26.637,26.6605,70700.0
2014-03-24 14:00:00,33.97,33.98,33.96,33.97,50200.0,26.6605,26.6684,26.6527,26.6605,50200.0
2014-03-24 14:05:00,33.97,33.98,33.93,33.93,63600.0,26.6605,26.6684,26.6291,26.6291,63600.0
2014-03-24 14:10:00,33.93,33.94,33.93,33.93,22300.0,26.6291,26.637,26.6291,26.6291,22300.0
2014-03-24 14:15:00,33.93,33.94,33.89,33.9,196300.0,26.6291,26.637,26.5978,26.6056,196300.0
2014-03-24 14:20:00,33.9,33.91,33.89,33.89,31700.0,26.6056,26.6135,26.5978,26.5978,31700.0
2014-03-24 14:25:00,33.89,33.91,33.88,33.9,75700.0,26.5978,26.6135,26.5899,26.6056,75700.0
2014-03-24 14:30:00,33.9,33.91,33.87,33.87,103800.0,26.6056,26.6135,26.5821,26.5821,103800.0
2014-03-24 14:35:00,33.88,33.88,33.87,33.87,25900.0,26.5899,26.5899,26.5821,26.5821,25900.0
2014-03-24 14:40:00,33.87,33.88,33.87,33.87,33900.0,26.5821,26.5899,26.5821,26.5821,33900.0
2014-03-24 14:45:00,33.87,33.88,33.86,33.86,44700.0,26.5821,26.5899,26.5742,26.5742,44700.0
2014-03-24 14:50:00,33.86,33.87,33.83,33.83,113500.0,26.5742,26.5821,26.5507,26.5507,113500.0
2014-03-24 14:55:00,33.83,33.84,33.8,33.81,81300.0,26.5507,26.5585,26.5271,26.535,81300.0
2014-03-24 15:00:00,33.81,33.82,33.78,33.78,116300.0,26.535,26.5428,26.5114,26.5114,116300.0
2014-03-24 15:05:00,33.78,33.81,33.78,33.8,232300.0,26.5114,26.535,26.5114,26.5271,232300.0
2014-03-24 15:10:00,33.81,33.81,33.8,33.81,104500.0,26.535,26.535,26.5271,26.535,104500.0
2014-03-24 15:15:00,33.81,33.84,33.8,33.84,92200.0,26.535,26.5585,26.5271,26.5585,92200.0
2014-03-24 15:20:00,33.84,33.89,33.83,33.89,93500.0,26.5585,26.5978,26.5507,26.5978,93500.0
2014-03-24 15:25:00,33.89,33.91,33.86,33.9,214000.0,26.5978,26.6135,26.5742,26.6056,214000.0
2014-03-24 15:30:00,33.9,33.95,33.9,33.94,193300.0,26.6056,26.6448,26.6056,26.637,193300.0
2014-03-24 15:35:00,33.94,33.94,33.88,33.88,78700.0,26.637,26.637,26.5899,26.5899,78700.0
2014-03-24 15:40:00,33.89,33.9,33.87,33.87,104500.0,26.5978,26.6056,26.5821,26.5821,104500.0
2014-03-24 15:45:00,33.88,33.88,33.86,33.86,171500.0,26.5899,26.5899,26.5742,26.5742,171500.0
2014-03-24 15:50:00,33.86,33.87,33.84,33.84,443100.0,26.5742,26.5821,26.5585,26.5585,443100.0
2014-03-24 15:55:00,33.85,33.88,33.82,33.82,697800.0,26.5664,26.5899,26.5428,26.5428,697800.0
2014-03-25 09:30:00,34.05,34.15,33.95,34.12,198600.0,26.7233,26.8018,26.6448,26.7783,198600.0
2014-03-25 09:35:00,34.12,34.22,34.11,34.15,241900.0,26.7783,26.8567,26.7704,26.8018,241900.0
2014-03-25 09:40:00,34.14,34.17,34.14,34.16,85500.0,26.794,26.8175,26.794,26.8097,85500.0
2014-03-25 09:45:00,34.17,34.17,34.11,34.16,112800.0,26.8175,26.8175,26.7704,26.8097,112800.0
2014-03-25 09:50:00,34.16,34.18,34.12,34.14,98500.0,26.8097,26.8254,26.7783,26.794,98500.0
2014-03-25 09:55:00,34.15,34.2,34.12,34.2,52400.0,26.8018,26.8411,26.7783,26.8411,52400.0
2014-03-25 10:00:00,34.2,34.25,34.16,34.22,146000.0,26.8411,26.8803,26.8097,26.8567,146000.0
2014-03-25 10:05:00,34.22,34.25,34.18,34.24,167300.0,26.8567,26.8803,26.8254,26.8724,167300.0
2014-03-25 10:10:00,34.24,34.32,34.2,34.2,225200.0,26.8724,26.9352,26.8411,26.8411,225200.0
2014-03-25 10:15:00,34.2,34.25,34.2,34.2,83000.0,26.8411,26.8803,26.8411,26.8411,83000.0
2014-03-25 10:20:00,34.21,34.22,34.19,34.19,52900.0,26.8489,26.8567,26.8332,26.8332,52900.0
2014-03-25 10:25:00,34.2,34.22,34.16,34.2,91500.0,26.8411,26.8567,26.8097,26.8411,91500.0
2014-03-25 10:30:00,34.19,34.2,34.14,34.17,65200.0,26.8332,26.8411,26.794,26.8175,65200.0
2014-03-25 10:35:00,34.16,34.2,34.14,34.18,53900.0,26.8097,26.8411,26.794,26.8254,53900.0
2014-03-25 10:40:00,34.18,34.21,34.17,34.17,48000.0,26.8254,26.8489,26.8175,26.8175,48000.0
2014-03-25 10:45:00,34.18,34.19,34.13,34.13,60900.0,26.8254,26.8332,26.7861,26.7861,60900.0
2014-03-25 10:50:00,34.13,34.14,34.08,34.09,59500.0,26.7861,26.794,26.7469,26.7547,59500.0
2014-03-25 10:55:00,34.08,34.1,34.05,34.09,71600.0,26.7469,26.7626,26.7233,26.7547,71600.0
2014-03-25 11:00:00,34.09,34.13,34.08,34.13,44600.0,26.7547,26.7861,26.7469,26.7861,44600.0
2014-03-25 11:05:00,34.13,34.14,34.07,34.09,44900.0,26.7861,26.794,26.739,26.7547,44900.0
2014-03-25 11:10:00,34.09,34.12,34.07,34.12,61900.0,26.7547,26.7783,26.739,26.7783,61900.0
2014-03-25 11:15:00,34.11,34.13,34.09,34.13,65400.0,26.7704,26.7861,26.7547,26.7861,65400.0
2014-03-25 11:20:00,34.13,34.15,34.1,34.14,70100.0,26.7861,26.8018,26.7626,26.794,70100.0
2014-03-25 11:25:00,34.15,34.16,34.1,34.15,64500.0,26.8018,26.8097,26.7626,26.8018,64500.0
2014-03-25 11:30:00,34.15,34.16,34.1,34.1,67600.0,26.8018,26.8097,26.7626,26.7626,67600.0
2014-03-25 11:35:00,34.1,34.15,34.09,34.14,61500.0,26.7626,26.8018,26.7547,26.794,61500.0
2014-03-25 11:40:00,34.14,34.17,34.13,34.16,54400.0,26.794,26.8175,26.7861,26.8097,54400.0
2014-03-25 11:45:00,34.16,34.17,34.12,34.14,63000.0,26.8097,26.8175,26.7783,26.794,63000.0
2014-03-25 11:50:00,34.15,34.17,34.13,34.13,46500.0,26.8018,26.8175,26.7861,26.7861,46500.0
2014-03-25 11:55:00,34.14,34.18,34.12,34.18,89600.0,26.794,26.8254,26.7783,26.8254,89600.0
2014-03-25 12:00:00,34.17,34.18,34.13,34.17,62700.0,26.8175,26.8254,26.7861,26.8175,62700.0
2014-03-25 12:05:00,34.18,34.21,34.16,34.2,76200.0,26.8254,26.8489,26.8097,26.8411,76200.0
2014-03-25 12:10:00,34.19,34.24,34.19,34.23,66500.0,26.8332,26.8724,26.8332,26.8646,66500.0
2014-03-25 12:15:00,34.22,34.23,34.18,34.19,49400.0,26.8567,26.8646,26.8254,26.8332,49400.0
2014-03-25 12:20:00,34.19,34.2,34.17,34.18,38900.0,26.8332,26.8411,26.8175,26.8254,38900.0
2014-03-25 12:25:00,34.17,34.18,34.15,34.18,63700.0,26.8175,26.8254,26.8018,26.8254,63700.0
2014-03-25 12:30:00,34.18,34.22,34.17,34.19,44800.0,26.8254,26.8567,26.8175,26.8332,44800.0
2014-03-25 12:35:00,34.2,34.25,34.19,34.25,98200.0,26.8411,26.8803,26.8332,26.8803,98200.0
2014-03-25 12:40:00,34.24,34.26,34.21,34.22,50700.0,26.8724,26.8881,26.8489,26.8567,50700.0
2014-03-25 12:45:00,34.21,34.25,34.21,34.23,50200.0,26.8489,26.8803,26.8489,26.8646,50200.0
2014-03-25 12:50:00,34.23,34.26,34.23,34.24,44500.0,26.8646,26.8881,26.8646,26.8724,44500.0
2014-03-25 12:55:00,34.23,34.24,34.21,34.21,33800.0,26.8646,26.8724,26.8489,26.8489,33800.0
2014-03-25 13:00:00,34.21,34.22,34.18,34.18,30300.0,26.8489,26.8567,26.8254,26.8254,30300.0
2014-03-25 13:05:00,34.18,34.19,34.18,34.19,27800.0,26.8254,26.8332,26.8254,26.8332,27800.0
2014-03-25 13:10:00,34.19,34.19,34.18,34.19,60500.0,26.8332,26.8332,26.8254,26.8332,60500.0
2014-03-25 13:15:00,34.19,34.24,34.18,34.24,218100.0,26.8332,26.8724,26.8254,26.8724,218100.0
2014-03-25 13:20:00,34.24,34.34,34.24,34.32,60600.0,26.8724,26.9509,26.8724,26.9352,60600.0
2014-03-25 13:25:00,34.32,34.36,34.31,34.36,64400.0,26.9352,26.9666,26.9274,26.9666,64400.0
2014-03-25 13:30:00,34.35,34.39,34.34,34.39,84800.0,26.9588,26.9902,26.9509,26.9902,84800.0
2014-03-25 13:35:00,34.39,34.39,34.36,34.39,71700.0,26.9902,26.9902,26.9666,26.9902,71700.0
2014-03-25 13:40:00,34.39,34.4,34.37,34.39,45400.0,26.9902,26.998,26.9745,26.9902,45400.0
2014-03-25 13:45:00,34.39,34.41,34.38,34.41,62800.0,26.9902,27.0059,26.9823,27.0059,62800.0
2014-03-25 13:50:00,34.4,34.42,34.39,34.39,86100.0,26.998,27.0137,26.9902,26.9902,86100.0
2014-03-25 13:55:00,34.39,34.42,34.38,34.41,52500.0,26.9902,27.0137,26.9823,27.0059,52500.0
2014-03-25 14:00:00,34.41,34.44,34.4,34.44,83100.0,27.0059,27.0294,26.998,27.0294,83100.0
2014-03-25 14:05:00,34.43,34.43,34.4,34.41,28600.0,27.0216,27.0216,26.998,27.0059,28600.0
2014-03-25 14:10:00,34.4,34.43,34.4,34.43,102100.0,26.998,27.0216,26.998,27.0216,102100.0
2014-03-25 14:15:00,34.43,34.44,34.41,34.43,159700.0,27.0216,27.0294,27.0059,27.0216,159700.0
2014-03-25 14:20:00,34.43,34.46,34.43,34.45,138700.0,27.0216,27.0451,27.0216,27.0373,138700.0
2014-03-25 14:25:00,34.45,34.45,34.4,34.41,58200.0,27.0373,27.0373,26.998,27.0059,58200.0
2014-03-25 14:30:00,34.4,34.42,34.37,34.37,38300.0,26.998,27.0137,26.9745,26.9745,38300.0
2014-03-25 14:35:00,34.37,34.38,34.36,34.37,39800.0,26.9745,26.9823,26.9666,26.9745,39800.0
2014-03-25 14:40:00,34.38,34.38,34.34,34.36,49600.0,26.9823,26.9823,26.9509,26.9666,49600.0
2014-03-25 14:45:00,34.36,34.36,34.33,34.34,75900.0,26.9666,26.9666,26.9431,26.9509,75900.0
2014-03-25 14:50:00,34.33,34.33,34.31,34.33,46300.0,26.9431,26.9431,26.9274,26.9431,46300.0
2014-03-25 14:55:00,34.33,34.33,34.32,34.33,29100.0,26.9431,26.9431,26.9352,26.9431,29100.0
2014-03-25 15:00:00,34.32,34.33,34.31,34.32,40900.0,26.9352,26.9431,26.9274,26.9352,40900.0
2014-03-25 15:05:00,34.32,34.32,34.29,34.29,37400.0,26.9352,26.9352,26.9117,26.9117,37400.0
2014-03-25 15:10:00,34.29,34.3,34.29,34.3,86600.0,26.9117,26.9195,26.9117,26.9195,86600.0
2014-03-25 15:15:00,34.29,34.35,34.29,34.33,83600.0,26.9117,26.9588,26.9117,26.9431,83600.0
2014-03-25 15:20:00,34.33,34.37,34.31,34.31,92700.0,26.9431,26.9745,26.9274,26.9274,92700.0
2014-03-25 15:25:00,34.31,34.34,34.3,34.31,139900.0,26.9274,26.9509,26.9195,26.9274,139900.0
2014-03-25 15:30:00,34.31,34.34,34.28,34.29,104800.0,26.9274,26.9509,26.9038,26.9117,104800.0
2014-03-25 15:35:00,34.29,34.3,34.28,34.28,37800.0,26.9117,26.9195,26.9038,26.9038,37800.0
2014-03-25 15:40:00,34.29,34.3,34.28,34.28,117300.0,26.9117,26.9195,26.9038,26.9038,117300.0
2014-03-25 15:45:00,34.29,34.29,34.25,34.27,201000.0,26.9117,26.9117,26.8803,26.896,201000.0
2014-03-25 15:50:00,34.26,34.29,34.25,34.28,248800.0,26.8881,26.9117,26.8803,26.9038,248800.0
2014-03-25 15:55:00,34.28,34.3,34.26,34.29,399900.0,26.9038,26.9195,26.8881,26.9117,399900.0
2014-03-26 09:30:00,34.44,34.52,34.4,34.51,322700.0,27.0294,27.0922,26.998,27.0843,322700.0
2014-03-26 09:35:00,34.5,34.52,34.41,34.44,273800.0,27.0765,27.0922,27.0059,27.0294,273800.0
2014-03-26 09:40:00,34.44,34.47,34.39,34.46,133400.0,27.0294,27.053,26.9902,27.0451,133400.0
2014-03-26 09:45:00,34.47,34.5,34.41,34.45,265200.0,27.053,27.0765,27.0059,27.0373,265200.0
2014-03-26 09:50:00,34.46,34.46,34.37,34.4,141800.0,27.0451,27.0451,26.9745,26.998,141800.0
2014-03-26 09:55:00,34.41,34.44,34.39,34.4,122500.0,27.0059,27.0294,26.9902,26.998,122500.0
2014-03-26 10:00:00,34.4,34.42,34.37,34.4,138800.0,26.998,27.0137,26.9745,26.998,138800.0
2014-03-26 10:05:00,34.4,34.48,34.39,34.46,125400.0,26.998,27.0608,26.9902,27.0451,125400.0
2014-03-26 10:10:00,34.46,34.5,34.46,34.48,155200.0,27.0451,27.0765,27.0451,27.0608,155200.0
2014-03-26 10:15:00,34.48,34.52,34.47,34.5,224100.0,27.0608,27.0922,27.053,27.0765,224100.0
2014-03-26 10:20:00,34.49,34.52,34.43,34.45,63400.0,27.0687,27.0922,27.0216,27.0373,63400.0
2014-03-26 10:25:00,34.45,34.46,34.42,34.46,37800.0,27.0373,27.0451,27.0137,27.0451,37800.0
2014-03-26 10:30:00,34.45,34.47,34.42,34.47,120100.0,27.0373,27.053,27.0137,27.053,120100.0
2014-03-26 10:35:00,34.48,34.52,34.45,34.52,147300.0,27.0608,27.0922,27.0373,27.0922,147300.0
2014-03-26 10:40:00,34.52,34.53,34.5,34.51,34300.0,27.0922,27.1,27.0765,27.0843,34300.0
2014-03-26 10:45:00,34.5,34.53,34.47,34.52,74000.0,27.0765,27.1,27.053,27.0922,74000.0
2014-03-26 10:50:00,34.52,34.55,34.49,34.5,70100.0,27.0922,27.1157,27.0687,27.0765,70100.0
2014-03-26 10:55:00,34.5,34.52,34.47,34.5,46300.0,27.0765,27.0922,27.053,27.0765,46300.0
2014-03-26 11:00:00,34.49,34.52,34.47,34.5,72300.0,27.0687,27.0922,27.053,27.0765,72300.0
2014-03-26 11:05:00,34.5,34.52,34.48,34.5,39100.0,27.0765,27.0922,27.0608,27.0765,39100.0
2014-03-26 11:10:00,34.5,34.52,34.49,34.52,31000.0,27.0765,27.0922,27.0687,27.0922,31000.0
2014-03-26 11:15:00,34.52,34.55,34.5,34.54,58700.0,27.0922,27.1157,27.0765,27.1079,58700.0
2014-03-26 11:20:00,34.54,34.58,34.52,34.56,53900.0,27.1079,27.1393,27.0922,27.1236,53900.0
2014-03-26 11:25:00,34.57,34.6,34.55,34.59,72900.0,27.1314,27.155,27.1157,27.1471,72900.0
2014-03-26 11:30:00,34.58,34.59,34.54,34.54,57100.0,27.1393,27.1471,27.1079,27.1079,57100.0
2014-03-26 11:35:00,34.54,34.57,34.54,34.57,42500.0,27.1079,27.1314,27.1079,27.1314,42500.0
2014-03-26 11:40:00,34.57,34.57,34.48,34.49,47700.0,27.1314,27.1314,27.0608,27.0687,47700.0
2014-03-26 11:45:00,34.49,34.52,34.48,34.52,80300.0,27.0687,27.0922,27.0608,27.0922,80300.0
2014-03-26 11:50:00,34.52,34.53,34.51,34.51,39600.0,27.0922,27.1,27.0843,27.0843,39600.0
2014-03-26 11:55:00,34.51,34.53,34.48,34.52,61000.0,27.0843,27.1,27.0608,27.0922,61000.0
2014-03-26 12:00:00,34.52,34.52,34.46,34.48,56900.0,27.0922,27.0922,27.0451,27.0608,56900.0
2014-03-26 12:05:00,34.48,34.51,34.45,34.51,88800.0,27.0608,27.0843,27.0373,27.0843,88800.0
2014-03-26 12:10:00,34.51,34.54,34.49,34.53,59600.0,27.0843,27.1079,27.0687,27.1,59600.0
2014-03-26 12:15:00,34.53,34.54,34.5,34.5,38900.0,27.1,27.1079,27.0765,27.0765,38900.0
2014-03-26 12:20:00,34.5,34.53,34.48,34.48,54000.0,27.0765,27.1,27.0608,27.0608,54000.0
2014-03-26 12:25:00,34.48,34.51,34.45,34.48,153600.0,27.0608,27.0843,27.0373,27.0608,153600.0
2014-03-26 12:30:00,34.48,34.56,34.48,34.55,65100.0,27.0608,27.1236,27.0608,27.1157,65100.0
2014-03-26 12:35:00,34.55,34.58,34.51,34.55,84600.0,27.1157,27.1393,27.0843,27.1157,84600.0
2014-03-26 12:40:00,34.55,34.55,34.52,34.53,36000.0,27.1157,27.1157,27.0922,27.1,36000.0
2014-03-26 12:45:00,34.54,34.56,34.52,34.56,95300.0,27.1079,27.1236,27.0922,27.1236,95300.0
2014-03-26 12:50:00,34.55,34.57,34.54,34.54,47200.0,27.1157,27.1314,27.1079,27.1079,47200.0
2014-03-26 12:55:00,34.55,34.55,34.52,34.54,32600.0,27.1157,27.1157,27.0922,27.1079,32600.0
2014-03-26 13:00:00,34.55,34.55,34.5,34.51,38600.0,27.1157,27.1157,27.0765,27.0843,38600.0
2014-03-26 13:05:00,34.51,34.51,34.46,34.46,44600.0,27.0843,27.0843,27.0451,27.0451,44600.0
2014-03-26 13:10:00,34.46,34.51,34.45,34.51,82100.0,27.0451,27.0843,27.0373,27.0843,82100.0
2014-03-26 13:15:00,34.51,34.51,34.49,34.51,46000.0,27.0843,27.0843,27.0687,27.0843,46000.0
2014-03-26 13:20:00,34.5,34.51,34.48,34.48,53800.0,27.0765,27.0843,27.0608,27.0608,53800.0
2014-03-26 13:25:00,34.47,34.49,34.44,34.44,65800.0,27.053,27.0687,27.0294,27.0294,65800.0
2014-03-26 13:30:00,34.44,34.44,34.39,34.41,81000.0,27.0294,27.0294,26.9902,27.0059,81000.0
2014-03-26 13:35:00,34.4,34.42,34.36,34.42,77100.0,26.998,27.0137,26.9666,27.0137,77100.0
2014-03-26 13:40:00,34.41,34.43,34.36,34.43,81800.0,27.0059,27.0216,26.9666,27.0216,81800.0
2014-03-26 13:45:00,34.43,34.43,34.37,34.4,74900.0,27.0216,27.0216,26.9745,26.998,74900.0
2014-03-26 13:50:00,34.4,34.42,34.36,34.4,105000.0,26.998,27.0137,26.9666,26.998,105000.0
2014-03-26 13:55:00,34.4,34.45,34.38,34.4,137200.0,26.998,27.0373,26.9823,26.998,137200.0
2014-03-26 14:00:00,34.39,34.39,34.26,34.29,375800.0,26.9902,26.9902,26.8881,26.9117,375800.0
2014-03-26 14:05:00,34.29,34.32,34.25,34.29,104400.0,26.9117,26.9352,26.8803,26.9117,104400.0
2014-03-26 14:10:00,34.29,34.29,34.21,34.21,66400.0,26.9117,26.9117,26.8489,26.8489,66400.0
2014-03-26 14:15:00,34.21,34.26,34.18,34.2,86500.0,26.8489,26.8881,26.8254,26.8411,86500.0
2014-03-26 14:20:00,34.2,34.27,34.2,34.23,80700.0,26.8411,26.896,26.8411,26.8646,80700.0
2014-03-26 14:25:00,34.23,34.25,34.21,34.25,57000.0,26.8646,26.8803,26.8489,26.8803,57000.0
2014-03-26 14:30:00,34.24,34.24,34.2,34.21,43500.0,26.8724,26.8724,26.8411,26.8489,43500.0
2014-03-26 14:35:00,34.21,34.24,34.2,34.24,36800.0,26.8489,26.8724,26.8411,26.8724,36800.0
2014-03-26 14:40:00,34.24,34.29,34.23,34.27,40800.0,26.8724,26.9117,26.8646,26.896,40800.0
2014-03-26 14:45:00,34.28,34.3,34.26,34.28,49900.0,26.9038,26.9195,26.8881,26.9038,49900.0
2014-03-26 14:50:00,34.28,34.3,34.26,34.27,46600.0,26.9038,26.9195,26.8881,26.896,46600.0
2014-03-26 14:55:00,34.27,34.3,34.25,34.27,33500.0,26.896,26.9195,26.8803,26.896,33500.0
2014-03-26 15:00:00,34.27,34.28,34.22,34.24,74800.0,26.896,26.9038,26.8567,26.8724,74800.0
2014-03-26 15:05:00,34.24,34.26,34.22,34.22,46500.0,26.8724,26.8881,26.8567,26.8567,46500.0
2014-03-26 15:10:00,34.23,34.23,34.18,34.21,58800.0,26.8646,26.8646,26.8254,26.8489,58800.0
2014-03-26 15:15:00,34.21,34.23,34.17,34.21,117600.0,26.8489,26.8646,26.8175,26.8489,117600.0
2014-03-26 15:20:00,34.2,34.2,34.16,34.2,68600.0,26.8411,26.8411,26.8097,26.8411,68600.0
2014-03-26 15:25:00,34.2,34.22,34.18,34.2,120600.0,26.8411,26.8567,26.8254,26.8411,120600.0
2014-03-26 15:30:00,34.19,34.24,34.19,34.23,155000.0,26.8332,26.8724,26.8332,26.8646,155000.0
2014-03-26 15:35:00,34.23,34.23,34.2,34.22,151700.0,26.8646,26.8646,26.8411,26.8567,151700.0
2014-03-26 15:40:00,34.22,34.24,34.18,34.23,138400.0,26.8567,26.8724,26.8254,26.8646,138400.0
2014-03-26 15:45:00,34.23,34.24,34.2,34.21,251000.0,26.8646,26.8724,26.8411,26.8489,251000.0
2014-03-26 15:50:00,34.21,34.22,34.19,34.2,312200.0,26.8489,26.8567,26.8332,26.8411,312200.0
2014-03-26 15:55:00,34.2,34.25,34.17,34.17,607300.0,26.8411,26.8803,26.8175,26.8175,607300.0
2014-03-27 09:30:00,33.99,34.11,33.94,34.08,150300.0,26.7854,26.88,26.746,26.8563,150300.0
2014-03-27 09:35:00,34.09,34.12,34.03,34.1,160400.0,26.8642,26.8879,26.8169,26.8721,160400.0
2014-03-27 09:40:00,34.11,34.13,34.03,34.05,93300.0,26.88,26.8957,26.8169,26.8327,93300.0
2014-03-27 09:45:00,34.05,34.11,34.04,34.07,64700.0,26.8327,26.88,26.8248,26.8485,64700.0
2014-03-27 09:50:00,34.07,34.1,34.04,34.08,45600.0,26.8485,26.8721,26.8248,26.8563,45600.0
2014-03-27 09:55:00,34.08,34.09,34.04,34.08,50400.0,26.8563,26.8642,26.8248,26.8563,50400.0
2014-03-27 10:00:00,34.08,34.09,34.04,34.08,73800.0,26.8563,26.8642,26.8248,26.8563,73800.0
2014-03-27 10:05:00,34.08,34.14,34.08,34.12,90600.0,26.8563,26.9036,26.8563,26.8879,90600.0
2014-03-27 10:10:00,34.13,34.14,34.08,34.14,68800.0,26.8957,26.9036,26.8563,26.9036,68800.0
2014-03-27 10:15:00,34.13,34.19,34.11,34.19,77700.0,26.8957,26.943,26.88,26.943,77700.0
2014-03-27 10:20:00,34.19,34.25,34.18,34.24,132900.0,26.943,26.9903,26.9351,26.9824,132900.0
2014-03-27 10:25:00,34.23,34.28,34.21,34.28,117400.0,26.9745,27.0139,26.9588,27.0139,117400.0
2014-03-27 10:30:00,34.27,34.29,34.2,34.23,89100.0,27.0061,27.0218,26.9509,26.9745,89100.0
2014-03-27 10:35:00,34.23,34.28,34.23,34.28,79100.0,26.9745,27.0139,26.9745,27.0139,79100.0
2014-03-27 10:40:00,34.28,34.31,34.26,34.29,80800.0,27.0139,27.0376,26.9982,27.0218,80800.0
2014-03-27 10:45:00,34.29,34.31,34.26,34.28,83300.0,27.0218,27.0376,26.9982,27.0139,83300.0
2014-03-27 10:50:00,34.27,34.29,34.23,34.26,83000.0,27.0061,27.0218,26.9745,26.9982,83000.0
2014-03-27 10:55:00,34.27,34.28,34.24,34.27,71500.0,27.0061,27.0139,26.9824,27.0061,71500.0
2014-03-27 11:00:00,34.27,34.3,34.27,34.28,137400.0,27.0061,27.0297,27.0061,27.0139,137400.0
2014-03-27 11:05:00,34.27,34.32,34.25,34.28,138800.0,27.0061,27.0455,26.9903,27.0139,138800.0
2014-03-27 11:10:00,34.28,34.3,34.24,34.27,82300.0,27.0139,27.0297,26.9824,27.0061,82300.0
2014-03-27 11:15:00,34.27,34.32,34.26,34.31,166200.0,27.0061,27.0455,26.9982,27.0376,166200.0
2014-03-27 11:20:00,34.31,34.32,34.28,34.31,58000.0,27.0376,27.0455,27.0139,27.0376,58000.0
2014-03-27 11:25:00,34.3,34.35,34.29,34.3,59600.0,27.0297,27.0691,27.0218,27.0297,59600.0
2014-03-27 11:30:00,34.29,34.32,34.27,34.31,185400.0,27.0218,27.0455,27.0061,27.0376,185400.0
2014-03-27 11:35:00,34.31,34.34,34.28,34.34,96900.0,27.0376,27.0612,27.0139,27.0612,96900.0
2014-03-27 11:40:00,34.34,34.34,34.3,34.32,46800.0,27.0612,27.0612,27.0297,27.0455,46800.0
2014-03-27 11:45:00,34.33,34.36,34.31,34.36,40000.0,27.0533,27.077,27.0376,27.077,40000.0
2014-03-27 11:50:00,34.35,34.35,34.29,34.29,59900.0,27.0691,27.0691,27.0218,27.0218,59900.0
2014-03-27 11:55:00,34.28,34.33,34.27,34.3,78000.0,27.0139,27.0533,27.0061,27.0297,78000.0
2014-03-27 12:00:00,34.31,34.33,34.3,34.32,143500.0,27.0376,27.0533,27.0297,27.0455,143500.0
2014-03-27 12:05:00,34.32,34.32,34.28,34.31,114300.0,27.0455,27.0455,27.0139,27.0376,114300.0
2014-03-27 12:10:00,34.31,34.34,34.29,34.31,90600.0,27.0376,27.0612,27.0218,27.0376,90600.0
2014-03-27 12:15:00,34.31,34.34,34.3,34.31,64200.0,27.0376,27.0612,27.0297,27.0376,64200.0
2014-03-27 12:20:00,34.32,34.36,34.31,34.34,37500.0,27.0455,27.077,27.0376,27.0612,37500.0
2014-03-27 12:25:00,34.33,34.36,34.33,34.35,39700.0,27.0533,27.077,27.0533,27.0691,39700.0
2014-03-27 12:30:00,34.35,34.38,34.34,34.36,63000.0,27.0691,27.0927,27.0612,27.077,63000.0
2014-03-27 12:35:00,34.36,34.38,34.34,34.37,36700.0,27.077,27.0927,27.0612,27.0849,36700.0
2014-03-27 12:40:00,34.37,34.37,34.3,34.31,45500.0,27.0849,27.0849,27.0297,27.0376,45500.0
2014-03-27 12:45:00,34.3,34.33,34.3,34.3,43800.0,27.0297,27.0533,27.0297,27.0297,43800.0
2014-03-27 12:50:00,34.3,34.33,34.29,34.3,36700.0,27.0297,27.0533,27.0218,27.0297,36700.0
2014-03-27 12:55:00,34.31,34.36,34.3,34.35,52000.0,27.0376,27.077,27.0297,27.0691,52000.0
2014-03-27 13:00:00,34.34,34.38,34.32,34.35,88100.0,27.0612,27.0927,27.0455,27.0691,88100.0
2014-03-27 13:05:00,34.35,34.38,34.35,34.35,24900.0,27.0691,27.0927,27.0691,27.0691,24900.0
2014-03-27 13:10:00,34.35,34.35,34.32,34.33,30400.0,27.0691,27.0691,27.0455,27.0533,30400.0
2014-03-27 13:15:00,34.33,34.34,34.3,34.3,54200.0,27.0533,27.0612,27.0297,27.0297,54200.0
2014-03-27 13:20:00,34.3,34.32,34.29,34.32,35300.0,27.0297,27.0455,27.0218,27.0455,35300.0
2014-03-27 13:25:00,34.31,34.32,34.25,34.29,53900.0,27.0376,27.0455,26.9903,27.0218,53900.0
2014-03-27 13:30:00,34.29,34.31,34.27,34.3,152800.0,27.0218,27.0376,27.0061,27.0297,152800.0
2014-03-27 13:35:00,34.29,34.31,34.27,34.3,82200.0,27.0218,27.0376,27.0061,27.0297,82200.0
2014-03-27 13:40:00,34.3,34.31,34.28,34.31,69500.0,27.0297,27.0376,27.0139,27.0376,69500.0
2014-03-27 13:45:00,34.31,34.31,34.26,34.27,117700.0,27.0376,27.0376,26.9982,27.0061,117700.0
2014-03-27 13:50:00,34.27,34.31,34.26,34.29,56300.0,27.0061,27.0376,26.9982,27.0218,56300.0
2014-03-27 13:55:00,34.29,34.3,34.26,34.27,57200.0,27.0218,27.0297,26.9982,27.0061,57200.0
2014-03-27 14:00:00,34.27,34.29,34.25,34.26,78300.0,27.0061,27.0218,26.9903,26.9982,78300.0
2014-03-27 14:05:00,34.25,34.28,34.24,34.25,99300.0,26.9903,27.0139,26.9824,26.9903,99300.0
2014-03-27 14:10:00,34.25,34.29,34.25,34.27,27600.0,26.9903,27.0218,26.9903,27.0061,27600.0
2014-03-27 14:15:00,34.27,34.27,34.23,34.26,78100.0,27.0061,27.0061,26.9745,26.9982,78100.0
2014-03-27 14:20:00,34.26,34.29,34.25,34.28,37800.0,26.9982,27.0218,26.9903,27.0139,37800.0
2014-03-27 14:25:00,34.28,34.31,34.26,34.3,101200.0,27.0139,27.0376,26.9982,27.0297,101200.0
2014-03-27 14:30:00,34.29,34.31,34.27,34.28,195900.0,27.0218,27.0376,27.0061,27.0139,195900.0
2014-03-27 14:35:00,34.29,34.29,34.23,34.23,36400.0,27.0218,27.0218,26.9745,26.9745,36400.0
2014-03-27 14:40:00,34.23,34.25,34.22,34.24,50800.0,26.9745,26.9903,26.9667,26.9824,50800.0
2014-03-27 14:45:00,34.24,34.27,34.24,34.27,55200.0,26.9824,27.0061,26.9824,27.0061,55200.0
2014-03-27 14:50:00,34.27,34.28,34.24,34.25,99000.0,27.0061,27.0139,26.9824,26.9903,99000.0
2014-03-27 14:55:00,34.25,34.27,34.24,34.24,31600.0,26.9903,27.0061,26.9824,26.9824,31600.0
2014-03-27 15:00:00,34.24,34.26,34.23,34.25,101200.0,26.9824,26.9982,26.9745,26.9903,101200.0
2014-03-27 15:05:00,34.25,34.25,34.2,34.22,66000.0,26.9903,26.9903,26.9509,26.9667,66000.0
2014-03-27 15:10:00,34.22,34.26,34.21,34.21,54300.0,26.9667,26.9982,26.9588,26.9588,54300.0
2014-03-27 15:15:00,34.21,34.24,34.18,34.2,84800.0,26.9588,26.9824,26.9351,26.9509,84800.0
2014-03-27 15:20:00,34.19,34.28,34.19,34.27,126200.0,26.943,27.0139,26.943,27.0061,126200.0
2014-03-27 15:25:00,34.28,34.32,34.28,34.29,100600.0,27.0139,27.0455,27.0139,27.0218,100600.0
2014-03-27 15:30:00,34.3,34.32,34.27,34.28,86900.0,27.0297,27.0455,27.0061,27.0139,86900.0
2014-03-27 15:35:00,34.29,34.32,34.27,34.3,77800.0,27.0218,27.0455,27.0061,27.0297,77800.0
2014-03-27 15:40:00,34.3,34.3,34.25,34.27,98700.0,27.0297,27.0297,26.9903,27.0061,98700.0
2014-03-27 15:45:00,34.27,34.27,34.23,34.25,152500.0,27.0061,27.0061,26.9745,26.9903,152500.0
2014-03-27 15:50:00,34.24,34.27,34.23,34.26,196600.0,26.9824,27.0061,26.9745,26.9982,196600.0
2014-03-27 15:55:00,34.26,34.26,34.19,34.21,499700.0,26.9982,26.9982,26.943,26.9588,499700.0
2014-03-28 09:30:00,34.35,34.41,34.28,34.34,347400.0,27.0691,27.1164,27.0139,27.0612,347400.0
2014-03-28 09:35:00,34.34,34.47,34.33,34.44,94500.0,27.0612,27.1637,27.0533,27.14,94500.0
2014-03-28 09:40:00,34.43,34.49,34.39,34.47,423800.0,27.1321,27.1794,27.1006,27.1637,423800.0
2014-03-28 09:45:00,34.48,34.52,34.46,34.5,107600.0,27.1715,27.2031,27.1558,27.1873,107600.0
2014-03-28 09:50:00,34.5,34.55,34.47,34.47,65400.0,27.1873,27.2267,27.1637,27.1637,65400.0
2014-03-28 09:55:00,34.46,34.56,34.43,34.47,72700.0,27.1558,27.2346,27.1321,27.1637,72700.0
2014-03-28 10:00:00,34.47,34.56,34.45,34.52,216200.0,27.1637,27.2346,27.1479,27.2031,216200.0
2014-03-28 10:05:00,34.52,34.52,34.47,34.47,45900.0,27.2031,27.2031,27.1637,27.1637,45900.0
2014-03-28 10:10:00,34.48,34.51,34.43,34.46,161300.0,27.1715,27.1952,27.1321,27.1558,161300.0
2014-03-28 10:15:00,34.46,34.48,34.43,34.46,52600.0,27.1558,27.1715,27.1321,27.1558,52600.0
2014-03-28 10:20:00,34.45,34.48,34.43,34.44,100200.0,27.1479,27.1715,27.1321,27.14,100200.0
2014-03-28 10:25:00,34.45,34.45,34.37,34.41,168800.0,27.1479,27.1479,27.0849,27.1164,168800.0
2014-03-28 10:30:00,34.41,34.47,34.4,34.47,149000.0,27.1164,27.1637,27.1085,27.1637,149000.0
2014-03-28 10:35:00,34.47,34.47,34.33,34.33,156800.0,27.1637,27.1637,27.0533,27.0533,156800.0
2014-03-28 10:40:00,34.33,34.37,34.33,34.33,53100.0,27.0533,27.0849,27.0533,27.0533,53100.0
2014-03-28 10:45:00,34.33,34.34,34.32,34.32,48100.0,27.0533,27.0612,27.0455,27.0455,48100.0
2014-03-28 10:50:00,34.32,34.37,34.3,34.36,78200.0,27.0455,27.0849,27.0297,27.077,78200.0
2014-03-28 10:55:00,34.37,34.38,34.33,34.34,72400.0,27.0849,27.0927,27.0533,27.0612,72400.0
2014-03-28 11:00:00,34.34,34.35,34.33,34.34,26600.0,27.0612,27.0691,27.0533,27.0612,26600.0
2014-03-28 11:05:00,34.35,34.35,34.3,34.31,46700.0,27.0691,27.0691,27.0297,27.0376,46700.0
2014-03-28 11:10:00,34.32,34.39,34.3,34.36,155800.0,27.0455,27.1006,27.0297,27.077,155800.0
2014-03-28 11:15:00,34.36,34.4,34.36,34.39,58800.0,27.077,27.1085,27.077,27.1006,58800.0
2014-03-28 11:20:00,34.4,34.42,34.37,34.37,66000.0,27.1085,27.1243,27.0849,27.0849,66000.0
2014-03-28 11:25:00,34.38,34.39,34.35,34.37,63900.0,27.0927,27.1006,27.0691,27.0849,63900.0
2014-03-28 11:30:00,34.37,34.39,34.34,34.36,75500.0,27.0849,27.1006,27.0612,27.077,75500.0
2014-03-28 11:35:00,34.36,34.36,34.32,34.34,76000.0,27.077,27.077,27.0455,27.0612,76000.0
2014-03-28 11:40:00,34.34,34.35,34.33,34.33,29900.0,27.0612,27.0691,27.0533,27.0533,29900.0
2014-03-28 11:45:00,34.34,34.34,34.3,34.33,38600.0,27.0612,27.0612,27.0297,27.0533,38600.0
2014-03-28 11:50:00,34.33,34.36,34.32,34.36,47700.0,27.0533,27.077,27.0455,27.077,47700.0
2014-03-28 11:55:00,34.36,34.41,34.34,34.4,47100.0,27.077,27.1164,27.0612,27.1085,47100.0
2014-03-28 12:00:00,34.41,34.44,34.39,34.44,96200.0,27.1164,27.14,27.1006,27.14,96200.0
2014-03-28 12:05:00,34.44,34.48,34.43,34.43,62500.0,27.14,27.1715,27.1321,27.1321,62500.0
2014-03-28 12:10:00,34.43,34.46,34.43,34.44,30200.0,27.1321,27.1558,27.1321,27.14,30200.0
2014-03-28 12:15:00,34.45,34.46,34.41,34.44,37500.0,27.1479,27.1558,27.1164,27.14,37500.0
2014-03-28 12:20:00,34.44,34.5,34.42,34.5,49100.0,27.14,27.1873,27.1243,27.1873,49100.0
2014-03-28 12:25:00,34.5,34.5,34.45,34.45,30600.0,27.1873,27.1873,27.1479,27.1479,30600.0
2014-03-28 12:30:00,34.45,34.48,34.44,34.48,25700.0,27.1479,27.1715,27.14,27.1715,25700.0
2014-03-28 12:35:00,34.48,34.5,34.43,34.43,58100.0,27.1715,27.1873,27.1321,27.1321,58100.0
2014-03-28 12:40:00,34.43,34.44,34.42,34.43,13800.0,27.1321,27.14,27.1243,27.1321,13800.0
2014-03-28 12:45:00,34.42,34.44,34.41,34.42,26300.0,27.1243,27.14,27.1164,27.1243,26300.0
2014-03-28 12:50:00,34.42,34.42,34.37,34.39,27200.0,27.1243,27.1243,27.0849,27.1006,27200.0
2014-03-28 12:55:00,34.39,34.39,34.36,34.37,33000.0,27.1006,27.1006,27.077,27.0849,33000.0
2014-03-28 13:00:00,34.39,34.4,34.34,34.37,37300.0,27.1006,27.1085,27.0612,27.0849,37300.0
2014-03-28 13:05:00,34.38,34.39,34.37,34.37,19400.0,27.0927,27.1006,27.0849,27.0849,19400.0
2014-03-28 13:10:00,34.38,34.39,34.33,34.36,47000.0,27.0927,27.1006,27.0533,27.077,47000.0
2014-03-28 13:15:00,34.36,34.39,34.33,34.36,38200.0,27.077,27.1006,27.0533,27.077,38200.0
2014-03-28 13:20:00,34.35,34.41,34.35,34.4,50300.0,27.0691,27.1164,27.0691,27.1085,50300.0
2014-03-28 13:25:00,34.4,34.4,34.35,34.36,46700.0,27.1085,27.1085,27.0691,27.077,46700.0
2014-03-28 13:30:00,34.36,34.37,34.33,34.36,27100.0,27.077,27.0849,27.0533,27.077,27100.0
2014-03-28 13:35:00,34.36,34.39,34.34,34.37,36600.0,27.077,27.1006,27.0612,27.0849,36600.0
2014-03-28 13:40:00,34.36,34.4,34.36,34.38,17400.0,27.077,27.1085,27.077,27.0927,17400.0
2014-03-28 13:45:00,34.38,34.4,34.37,34.39,26600.0,27.0927,27.1085,27.0849,27.1006,26600.0
2014-03-28 13:50:00,34.4,34.41,34.38,34.39,31000.0,27.1085,27.1164,27.0927,27.1006,31000.0
2014-03-28 13:55:00,34.38,34.41,34.36,34.39,27200.0,27.0927,27.1164,27.077,27.1006,27200.0
2014-03-28 14:00:00,34.4,34.41,34.37,34.38,56500.0,27.1085,27.1164,27.0849,27.0927,56500.0
2014-03-28 14:05:00,34.37,34.38,34.34,34.35,94300.0,27.0849,27.0927,27.0612,27.0691,94300.0
2014-03-28 14:10:00,34.35,34.35,34.32,34.35,25200.0,27.0691,27.0691,27.0455,27.0691,25200.0
2014-03-28 14:15:00,34.35,34.35,34.27,34.29,78400.0,27.0691,27.0691,27.0061,27.0218,78400.0
2014-03-28 14:20:00,34.29,34.31,34.28,34.29,79100.0,27.0218,27.0376,27.0139,27.0218,79100.0
2014-03-28 14:25:00,34.28,34.32,34.27,34.31,47200.0,27.0139,27.0455,27.0061,27.0376,47200.0
2014-03-28 14:30:00,34.31,34.31,34.28,34.3,30200.0,27.0376,27.0376,27.0139,27.0297,30200.0
2014-03-28 14:35:00,34.3,34.31,34.28,34.29,34100.0,27.0297,27.0376,27.0139,27.0218,34100.0
2014-03-28 14:40:00,34.29,34.31,34.27,34.29,50600.0,27.0218,27.0376,27.0061,27.0218,50600.0
2014-03-28 14:45:00,34.29,34.33,34.27,34.32,45600.0,27.0218,27.0533,27.0061,27.0455,45600.0
2014-03-28 14:50:00,34.33,34.37,34.33,34.35,57700.0,27.0533,27.0849,27.0533,27.0691,57700.0
2014-03-28 14:55:00,34.35,34.37,34.33,34.36,51000.0,27.0691,27.0849,27.0533,27.077,51000.0
2014-03-28 15:00:00,34.36,34.39,34.35,34.36,44000.0,27.077,27.1006,27.0691,27.077,44000.0
2014-03-28 15:05:00,34.36,34.36,34.33,34.35,62900.0,27.077,27.077,27.0533,27.0691,62900.0
2014-03-28 15:10:00,34.35,34.35,34.31,34.33,65200.0,27.0691,27.0691,27.0376,27.0533,65200.0
2014-03-28 15:15:00,34.34,34.37,34.31,34.37,48000.0,27.0612,27.0849,27.0376,27.0849,48000.0
2014-03-28 15:20:00,34.36,34.37,34.31,34.32,104600.0,27.077,27.0849,27.0376,27.0455,104600.0
2014-03-28 15:25:00,34.32,34.33,34.3,34.33,62400.0,27.0455,27.0533,27.0297,27.0533,62400.0
2014-03-28 15:30:00,34.32,34.38,34.31,34.37,73200.0,27.0455,27.0927,27.0376,27.0849,73200.0
2014-03-28 15:35:00,34.37,34.37,34.35,34.35,24600.0,27.0849,27.0849,27.0691,27.0691,24600.0
2014-03-28 15:40:00,34.35,34.37,34.34,34.36,58000.0,27.0691,27.0849,27.0612,27.077,58000.0
2014-03-28 15:45:00,34.35,34.36,34.31,34.34,137100.0,27.0691,27.077,27.0376,27.0612,137100.0
2014-03-28 15:50:00,34.35,34.38,34.34,34.36,202700.0,27.0691,27.0927,27.0612,27.077,202700.0
2014-03-28 15:55:00,34.36,34.42,34.36,34.39,266600.0,27.077,27.1243,27.077,27.1006,266600.0
2014-03-31 09:30:00,34.52,34.65,34.44,34.49,187700.0,27.2031,27.3055,27.14,27.1794,187700.0
2014-03-31 09:35:00,34.49,34.56,34.44,34.53,125700.0,27.1794,27.2346,27.14,27.2109,125700.0
2014-03-31 09:40:00,34.54,34.65,34.52,34.63,195200.0,27.2188,27.3055,27.2031,27.2898,195200.0
2014-03-31 09:45:00,34.63,34.69,34.61,34.63,98800.0,27.2898,27.337,27.274,27.2898,98800.0
2014-03-31 09:50:00,34.63,34.78,34.62,34.76,179900.0,27.2898,27.408,27.2819,27.3922,179900.0
2014-03-31 09:55:00,34.76,34.78,34.74,34.75,104100.0,27.3922,27.408,27.3764,27.3843,104100.0
2014-03-31 10:00:00,34.75,34.87,34.75,34.85,132900.0,27.3843,27.4789,27.3843,27.4631,132900.0
2014-03-31 10:05:00,34.85,34.86,34.81,34.86,121000.0,27.4631,27.471,27.4316,27.471,121000.0
2014-03-31 10:10:00,34.86,34.89,34.84,34.87,94700.0,27.471,27.4946,27.4552,27.4789,94700.0
2014-03-31 10:15:00,34.87,34.89,34.79,34.79,73700.0,27.4789,27.4946,27.4158,27.4158,73700.0
2014-03-31 10:20:00,34.79,34.81,34.76,34.78,55600.0,27.4158,27.4316,27.3922,27.408,55600.0
2014-03-31 10:25:00,34.78,34.78,34.73,34.75,66100.0,27.408,27.408,27.3686,27.3843,66100.0
2014-03-31 10:30:00,34.74,34.78,34.74,34.76,47800.0,27.3764,27.408,27.3764,27.3922,47800.0
2014-03-31 10:35:00,34.76,34.76,34.72,34.72,39200.0,27.3922,27.3922,27.3607,27.3607,39200.0
2014-03-31 10:40:00,34.72,34.74,34.71,34.71,50900.0,27.3607,27.3764,27.3528,27.3528,50900.0
2014-03-31 10:45:00,34.71,34.73,34.69,34.7,41800.0,27.3528,27.3686,27.337,27.3449,41800.0
2014-03-31 10:50:00,34.71,34.75,34.68,34.72,248700.0,27.3528,27.3843,27.3292,27.3607,248700.0
2014-03-31 10:55:00,34.71,34.75,34.7,34.72,85200.0,27.3528,27.3843,27.3449,27.3607,85200.0
2014-03-31 11:00:00,34.72,34.73,34.67,34.69,61900.0,27.3607,27.3686,27.3213,27.337,61900.0
2014-03-31 11:05:00,34.69,34.7,34.67,34.7,34400.0,27.337,27.3449,27.3213,27.3449,34400.0
2014-03-31 11:10:00,34.7,34.73,34.68,34.73,90000.0,27.3449,27.3686,27.3292,27.3686,90000.0
2014-03-31 11:15:00,34.74,34.75,34.73,34.75,34600.0,27.3764,27.3843,27.3686,27.3843,34600.0
2014-03-31 11:20:00,34.75,34.75,34.67,34.67,50100.0,27.3843,27.3843,27.3213,27.3213,50100.0
2014-03-31 11:25:00,34.67,34.7,34.66,34.69,43600.0,27.3213,27.3449,27.3134,27.337,43600.0
2014-03-31 11:30:00,34.69,34.7,34.66,34.68,43300.0,27.337,27.3449,27.3134,27.3292,43300.0
2014-03-31 11:35:00,34.67,34.69,34.65,34.68,47800.0,27.3213,27.337,27.3055,27.3292,47800.0
2014-03-31 11:40:00,34.69,34.71,34.67,34.68,27700.0,27.337,27.3528,27.3213,27.3292,27700.0
2014-03-31 11:45:00,34.67,34.72,34.67,34.71,45500.0,27.3213,27.3607,27.3213,27.3528,45500.0
2014-03-31 11:50:00,34.71,34.72,34.69,34.72,38700.0,27.3528,27.3607,27.337,27.3607,38700.0
2014-03-31 11:55:00,34.72,34.73,34.7,34.7,24000.0,27.3607,27.3686,27.3449,27.3449,24000.0
2014-03-31 12:00:00,34.7,34.72,34.68,34.71,34500.0,27.3449,27.3607,27.3292,27.3528,34500.0
2014-03-31 12:05:00,34.72,34.73,34.71,34.73,25900.0,27.3607,27.3686,27.3528,27.3686,25900.0
2014-03-31 12:10:00,34.72,34.72,34.68,34.69,37900.0,27.3607,27.3607,27.3292,27.337,37900.0
2014-03-31 12:15:00,34.69,34.75,34.69,34.75,37800.0,27.337,27.3843,27.337,27.3843,37800.0
2014-03-31 12:20:00,34.74,34.8,34.74,34.77,49800.0,27.3764,27.4237,27.3764,27.4001,49800.0
2014-03-31 12:25:00,34.77,34.8,34.77,34.78,46200.0,27.4001,27.4237,27.4001,27.408,46200.0
2014-03-31 12:30:00,34.79,34.81,34.78,34.8,38800.0,27.4158,27.4316,27.408,27.4237,38800.0
2014-03-31 12:35:00,34.8,34.83,34.78,34.8,36300.0,27.4237,27.4474,27.408,27.4237,36300.0
2014-03-31 12:40:00,34.79,34.8,34.79,34.8,13000.0,27.4158,27.4237,27.4158,27.4237,13000.0
2014-03-31 12:45:00,34.8,34.8,34.75,34.76,38900.0,27.4237,27.4237,27.3843,27.3922,38900.0
2014-03-31 12:50:00,34.76,34.76,34.73,34.73,36400.0,27.3922,27.3922,27.3686,27.3686,36400.0
2014-03-31 12:55:00,34.73,34.76,34.73,34.75,82400.0,27.3686,27.3922,27.3686,27.3843,82400.0
2014-03-31 13:00:00,34.75,34.76,34.72,34.73,71800.0,27.3843,27.3922,27.3607,27.3686,71800.0
2014-03-31 13:05:00,34.73,34.73,34.7,34.73,38400.0,27.3686,27.3686,27.3449,27.3686,38400.0
2014-03-31 13:10:00,34.73,34.73,34.71,34.73,29600.0,27.3686,27.3686,27.3528,27.3686,29600.0
2014-03-31 13:15:00,34.73,34.78,34.72,34.75,94600.0,27.3686,27.408,27.3607,27.3843,94600.0
2014-03-31 13:20:00,34.74,34.76,34.74,34.75,46600.0,27.3764,27.3922,27.3764,27.3843,46600.0
2014-03-31 13:25:00,34.74,34.79,34.74,34.77,29200.0,27.3764,27.4158,27.3764,27.4001,29200.0
2014-03-31 13:30:00,34.76,34.77,34.76,34.76,8600.0,27.3922,27.4001,27.3922,27.3922,8600.0
2014-03-31 13:35:00,34.76,34.77,34.74,34.74,19800.0,27.3922,27.4001,27.3764,27.3764,19800.0
2014-03-31 13:40:00,34.75,34.75,34.74,34.75,44800.0,27.3843,27.3843,27.3764,27.3843,44800.0
2014-03-31 13:45:00,34.75,34.76,34.74,34.75,38500.0,27.3843,27.3922,27.3764,27.3843,38500.0
2014-03-31 13:50:00,34.75,34.77,34.74,34.75,48300.0,27.3843,27.4001,27.3764,27.3843,48300.0
2014-03-31 13:55:00,34.75,34.75,34.72,34.75,46200.0,27.3843,27.3843,27.3607,27.3843,46200.0
2014-03-31 14:00:00,34.75,34.75,34.73,34.73,11100.0,27.3843,27.3843,27.3686,27.3686,11100.0
2014-03-31 14:05:00,34.73,34.74,34.73,34.73,27200.0,27.3686,27.3764,27.3686,27.3686,27200.0
2014-03-31 14:10:00,34.74,34.75,34.73,34.74,25200.0,27.3764,27.3843,27.3686,27.3764,25200.0
2014-03-31 14:15:00,34.73,34.74,34.72,34.73,27300.0,27.3686,27.3764,27.3607,27.3686,27300.0
2014-03-31 14:20:00,34.73,34.73,34.71,34.72,13100.0,27.3686,27.3686,27.3528,27.3607,13100.0
2014-03-31 14:25:00,34.71,34.76,34.71,34.75,130000.0,27.3528,27.3922,27.3528,27.3843,130000.0
2014-03-31 14:30:00,34.75,34.76,34.73,34.74,39300.0,27.3843,27.3922,27.3686,27.3764,39300.0
2014-03-31 14:35:00,34.74,34.76,34.74,34.76,45900.0,27.3764,27.3922,27.3764,27.3922,45900.0
2014-03-31 14:40:00,34.77,34.77,34.74,34.75,62000.0,27.4001,27.4001,27.3764,27.3843,62000.0
2014-03-31 14:45:00,34.75,34.76,34.74,34.76,48300.0,27.3843,27.3922,27.3764,27.3922,48300.0
2014-03-31 14:50:00,34.75,34.76,34.73,34.76,53100.0,27.3843,27.3922,27.3686,27.3922,53100.0
2014-03-31 14:55:00,34.76,34.76,34.72,34.73,42300.0,27.3922,27.3922,27.3607,27.3686,42300.0
2014-03-31 15:00:00,34.74,34.74,34.68,34.69,30200.0,27.3764,27.3764,27.3292,27.337,30200.0
2014-03-31 15:05:00,34.68,34.7,34.68,34.68,24300.0,27.3292,27.3449,27.3292,27.3292,24300.0
2014-03-31 15:10:00,34.68,34.69,34.67,34.67,45700.0,27.3292,27.337,27.3213,27.3213,45700.0
2014-03-31 15:15:00,34.67,34.68,34.63,34.65,145700.0,27.3213,27.3292,27.2898,27.3055,145700.0
2014-03-31 15:20:00,34.66,34.66,34.63,34.66,83400.0,27.3134,27.3134,27.2898,27.3134,83400.0
2014-03-31 15:25:00,34.66,34.68,34.66,34.66,55000.0,27.3134,27.3292,27.3134,27.3134,55000.0
2014-03-31 15:30:00,34.66,34.68,34.64,34.66,91900.0,27.3134,27.3292,27.2976,27.3134,91900.0
2014-03-31 15:35:00,34.66,34.69,34.65,34.65,147100.0,27.3134,27.337,27.3055,27.3055,147100.0
2014-03-31 15:40:00,34.65,34.67,34.63,34.64,144800.0,27.3055,27.3213,27.2898,27.2976,144800.0
2014-03-31 15:45:00,34.63,34.65,34.6,34.61,135400.0,27.2898,27.3055,27.2661,27.274,135400.0
2014-03-31 15:50:00,34.6,34.61,34.45,34.58,760000.0,27.2661,27.274,27.1479,27.2503,760000.0
2014-03-31 15:55:00,34.58,34.59,34.53,34.55,683600.0,27.2503,27.2582,27.2109,27.2267,683600.0
2014-04-01 09:30:00,34.73,34.77,34.54,34.65,267400.0,27.3686,27.4001,27.2188,27.3055,267400.0
2014-04-01 09:35:00,34.67,34.69,34.58,34.58,54700.0,27.3213,27.337,27.2503,27.2503,54700.0
2014-04-01 09:40:00,34.58,34.59,34.52,34.52,56900.0,27.2503,27.2582,27.2031,27.2031,56900.0
2014-04-01 09:45:00,34.52,34.6,34.52,34.59,64900.0,27.2031,27.2661,27.2031,27.2582,64900.0
2014-04-01 09:50:00,34.6,34.62,34.58,34.61,41000.0,27.2661,27.2819,27.2503,27.274,41000.0
2014-04-01 09:55:00,34.61,34.66,34.58,34.61,54300.0,27.274,27.3134,27.2503,27.274,54300.0
2014-04-01 10:00:00,34.61,34.7,34.61,34.7,47600.0,27.274,27.3449,27.274,27.3449,47600.0
2014-04-01 10:05:00,34.69,34.72,34.66,34.7,42000.0,27.337,27.3607,27.3134,27.3449,42000.0
2014-04-01 10:10:00,34.7,34.71,34.66,34.66,97600.0,27.3449,27.3528,27.3134,27.3134,97600.0
2014-04-01 10:15:00,34.67,34.68,34.64,34.65,25400.0,27.3213,27.3292,27.2976,27.3055,25400.0
2014-04-01 10:20:00,34.64,34.66,34.61,34.63,37500.0,27.2976,27.3134,27.274,27.2898,37500.0
2014-04-01 10:25:00,34.63,34.64,34.6,34.61,40300.0,27.2898,27.2976,27.2661,27.274,40300.0
2014-04-01 10:30:00,34.61,34.66,34.61,34.62,61100.0,27.274,27.3134,27.274,27.2819,61100.0
2014-04-01 10:35:00,34.62,34.63,34.57,34.58,61300.0,27.2819,27.2898,27.2425,27.2503,61300.0
2014-04-01 10:40:00,34.58,34.64,34.58,34.61,37100.0,27.2503,27.2976,27.2503,27.274,37100.0
2014-04-01 10:45:00,34.62,34.62,34.55,34.55,42700.0,27.2819,27.2819,27.2267,27.2267,42700.0
2014-04-01 10:50:00,34.55,34.58,34.55,34.55,53800.0,27.2267,27.2503,27.2267,27.2267,53800.0
2014-04-01 10:55:00,34.55,34.55,34.49,34.51,98100.0,27.2267,27.2267,27.1794,27.1952,98100.0
2014-04-01 11:00:00,34.5,34.52,34.49,34.51,95900.0,27.1873,27.2031,27.1794,27.1952,95900.0
2014-04-01 11:05:00,34.51,34.52,34.47,34.47,50100.0,27.1952,27.2031,27.1637,27.1637,50100.0
2014-04-01 11:10:00,34.48,34.5,34.47,34.47,83400.0,27.1715,27.1873,27.1637,27.1637,83400.0
2014-04-01 11:15:00,34.48,34.5,34.44,34.45,326700.0,27.1715,27.1873,27.14,27.1479,326700.0
2014-04-01 11:20:00,34.45,34.46,34.41,34.42,65500.0,27.1479,27.1558,27.1164,27.1243,65500.0
2014-04-01 11:25:00,34.42,34.45,34.4,34.42,34400.0,27.1243,27.1479,27.1085,27.1243,34400.0
2014-04-01 11:30:00,34.42,34.5,34.42,34.49,54400.0,27.1243,27.1873,27.1243,27.1794,54400.0
2014-04-01 11:35:00,34.5,34.53,34.49,34.51,41600.0,27.1873,27.2109,27.1794,27.1952,41600.0
2014-04-01 11:40:00,34.51,34.52,34.48,34.49,43100.0,27.1952,27.2031,27.1715,27.1794,43100.0
2014-04-01 11:45:00,34.49,34.51,34.48,34.51,18600.0,27.1794,27.1952,27.1715,27.1952,18600.0
2014-04-01 11:50:00,34.51,34.51,34.49,34.51,24600.0,27.1952,27.1952,27.1794,27.1952,24600.0
2014-04-01 11:55:00,34.51,34.52,34.47,34.48,44800.0,27.1952,27.2031,27.1637,27.1715,44800.0
2014-04-01 12:00:00,34.48,34.48,34.43,34.47,46700.0,27.1715,27.1715,27.1321,27.1637,46700.0
2014-04-01 12:05:00,34.46,34.5,34.45,34.49,41700.0,27.1558,27.1873,27.1479,27.1794,41700.0
2014-04-01 12:10:00,34.49,34.51,34.47,34.48,56500.0,27.1794,27.1952,27.1637,27.1715,56500.0
2014-04-01 12:15:00,34.47,34.5,34.46,34.49,27200.0,27.1637,27.1873,27.1558,27.1794,27200.0
2014-04-01 12:20:00,34.48,34.52,34.48,34.52,17900.0,27.1715,27.2031,27.1715,27.2031,17900.0
2014-04-01 12:25:00,34.51,34.53,34.5,34.53,15500.0,27.1952,27.2109,27.1873,27.2109,15500.0
2014-04-01 12:30:00,34.53,34.53,34.51,34.53,24000.0,27.2109,27.2109,27.1952,27.2109,24000.0
2014-04-01 12:35:00,34.53,34.55,34.52,34.54,42600.0,27.2109,27.2267,27.2031,27.2188,42600.0
2014-04-01 12:40:00,34.54,34.55,34.52,34.55,32300.0,27.2188,27.2267,27.2031,27.2267,32300.0
2014-04-01 12:45:00,34.55,34.56,34.53,34.55,37800.0,27.2267,27.2346,27.2109,27.2267,37800.0
2014-04-01 12:50:00,34.55,34.57,34.54,34.55,13900.0,27.2267,27.2425,27.2188,27.2267,13900.0
2014-04-01 12:55:00,34.55,34.55,34.51,34.52,24000.0,27.2267,27.2267,27.1952,27.2031,24000.0
2014-04-01 13:00:00,34.52,34.53,34.49,34.52,67100.0,27.2031,27.2109,27.1794,27.2031,67100.0
2014-04-01 13:05:00,34.53,34.54,34.49,34.5,64500.0,27.2109,27.2188,27.1794,27.1873,64500.0
2014-04-01 13:10:00,34.5,34.51,34.48,34.49,22200.0,27.1873,27.1952,27.1715,27.1794,22200.0
2014-04-01 13:15:00,34.49,34.54,34.49,34.52,158200.0,27.1794,27.2188,27.1794,27.2031,158200.0
2014-04-01 13:20:00,34.52,34.54,34.51,34.53,182100.0,27.2031,27.2188,27.1952,27.2109,182100.0
2014-04-01 13:25:00,34.53,34.54,34.51,34.53,20200.0,27.2109,27.2188,27.1952,27.2109,20200.0
2014-04-01 13:30:00,34.54,34.55,34.52,34.55,87000.0,27.2188,27.2267,27.2031,27.2267,87000.0
2014-04-01 13:35:00,34.56,34.59,34.55,34.57,39000.0,27.2346,27.2582,27.2267,27.2425,39000.0
2014-04-01 13:40:00,34.57,34.62,34.56,34.59,158300.0,27.2425,27.2819,27.2346,27.2582,158300.0
2014-04-01 13:45:00,34.59,34.61,34.58,34.59,18900.0,27.2582,27.274,27.2503,27.2582,18900.0
2014-04-01 13:50:00,34.59,34.6,34.57,34.6,24200.0,27.2582,27.2661,27.2425,27.2661,24200.0
2014-04-01 13:55:00,34.6,34.6,34.58,34.59,21300.0,27.2661,27.2661,27.2503,27.2582,21300.0
2014-04-01 14:00:00,34.59,34.62,34.58,34.62,35600.0,27.2582,27.2819,27.2503,27.2819,35600.0
2014-04-01 14:05:00,34.62,34.63,34.61,34.62,40300.0,27.2819,27.2898,27.274,27.2819,40300.0
2014-04-01 14:10:00,34.62,34.65,34.6,34.61,40300.0,27.2819,27.3055,27.2661,27.274,40300.0
2014-04-01 14:15:00,34.61,34.63,34.6,34.63,26000.0,27.274,27.2898,27.2661,27.2898,26000.0
2014-04-01 14:20:00,34.63,34.66,34.62,34.65,39100.0,27.2898,27.3134,27.2819,27.3055,39100.0
2014-04-01 14:25:00,34.65,34.66,34.63,34.66,37900.0,27.3055,27.3134,27.2898,27.3134,37900.0
2014-04-01 14:30:00,34.66,34.66,34.63,34.65,46600.0,27.3134,27.3134,27.2898,27.3055,46600.0
2014-04-01 14:35:00,34.64,34.66,34.62,34.62,32100.0,27.2976,27.3134,27.2819,27.2819,32100.0
2014-04-01 14:40:00,34.63,34.66,34.62,34.66,24500.0,27.2898,27.3134,27.2819,27.3134,24500.0
2014-04-01 14:45:00,34.66,34.68,34.64,34.65,41000.0,27.3134,27.3292,27.2976,27.3055,41000.0
2014-04-01 14:50:00,34.64,34.68,34.63,34.63,53900.0,27.2976,27.3292,27.2898,27.2898,53900.0
2014-04-01 14:55:00,34.63,34.66,34.62,34.66,38700.0,27.2898,27.3134,27.2819,27.3134,38700.0
2014-04-01 15:00:00,34.66,34.66,34.61,34.63,82500.0,27.3134,27.3134,27.274,27.2898,82500.0
2014-04-01 15:05:00,34.64,34.66,34.62,34.64,31600.0,27.2976,27.3134,27.2819,27.2976,31600.0
2014-04-01 15:10:00,34.65,34.66,34.62,34.62,63500.0,27.3055,27.3134,27.2819,27.2819,63500.0
2014-04-01 15:15:00,34.62,34.68,34.62,34.68,142500.0,27.2819,27.3292,27.2819,27.3292,142500.0
2014-04-01 15:20:00,34.67,34.73,34.67,34.72,165600.0,27.3213,27.3686,27.3213,27.3607,165600.0
2014-04-01 15:25:00,34.73,34.75,34.7,34.75,127800.0,27.3686,27.3843,27.3449,27.3843,127800.0
2014-04-01 15:30:00,34.75,34.75,34.72,34.73,182900.0,27.3843,27.3843,27.3607,27.3686,182900.0
2014-04-01 15:35:00,34.73,34.76,34.73,34.76,80000.0,27.3686,27.3922,27.3686,27.3922,80000.0
2014-04-01 15:40:00,34.76,34.76,34.73,34.74,71200.0,27.3922,27.3922,27.3686,27.3764,71200.0
2014-04-01 15:45:00,34.73,34.81,34.73,34.81,241600.0,27.3686,27.4316,27.3686,27.4316,241600.0
2014-04-01 15:50:00,34.81,34.84,34.79,34.82,342500.0,27.4316,27.4552,27.4158,27.4395,342500.0
2014-04-01 15:55:00,34.82,34.85,34.8,34.82,479200.0,27.4395,27.4631,27.4237,27.4395,479200.0
2014-04-02 09:30:00,34.76,34.84,34.73,34.76,208800.0,27.3922,27.4552,27.3686,27.3922,208800.0
2014-04-02 09:35:00,34.75,34.82,34.74,34.78,72900.0,27.3843,27.4395,27.3764,27.408,72900.0
2014-04-02 09:40:00,34.77,34.88,34.76,34.86,138300.0,27.4001,27.4868,27.3922,27.471,138300.0
2014-04-02 09:45:00,34.86,34.88,34.82,34.86,74200.0,27.471,27.4868,27.4395,27.471,74200.0
2014-04-02 09:50:00,34.86,34.9,34.85,34.86,77200.0,27.471,27.5025,27.4631,27.471,77200.0
2014-04-02 09:55:00,34.86,34.9,34.83,34.86,66100.0,27.471,27.5025,27.4474,27.471,66100.0
2014-04-02 10:00:00,34.86,34.88,34.84,34.85,73600.0,27.471,27.4868,27.4552,27.4631,73600.0
2014-04-02 10:05:00,34.84,34.9,34.83,34.9,116100.0,27.4552,27.5025,27.4474,27.5025,116100.0
2014-04-02 10:10:00,34.9,34.94,34.89,34.92,256100.0,27.5025,27.534,27.4946,27.5183,256100.0
2014-04-02 10:15:00,34.92,34.95,34.9,34.91,84400.0,27.5183,27.5419,27.5025,27.5104,84400.0
2014-04-02 10:20:00,34.92,34.94,34.91,34.93,48400.0,27.5183,27.534,27.5104,27.5262,48400.0
2014-04-02 10:25:00,34.93,34.97,34.92,34.96,70700.0,27.5262,27.5577,27.5183,27.5498,70700.0
2014-04-02 10:30:00,34.97,34.98,34.93,34.98,86800.0,27.5577,27.5656,27.5262,27.5656,86800.0
2014-04-02 10:35:00,34.98,35.0,34.97,34.98,59000.0,27.5656,27.5813,27.5577,27.5656,59000.0
2014-04-02 10:40:00,34.98,35.01,34.97,35.0,95100.0,27.5656,27.5892,27.5577,27.5813,95100.0
2014-04-02 10:45:00,35.0,35.02,34.99,35.02,48500.0,27.5813,27.5971,27.5734,27.5971,48500.0
2014-04-02 10:50:00,35.02,35.02,34.99,35.01,56700.0,27.5971,27.5971,27.5734,27.5892,56700.0
2014-04-02 10:55:00,35.01,35.04,35.0,35.04,191100.0,27.5892,27.6128,27.5813,27.6128,191100.0
2014-04-02 11:00:00,35.04,35.05,35.02,35.04,46600.0,27.6128,27.6207,27.5971,27.6128,46600.0
2014-04-02 11:05:00,35.03,35.05,35.01,35.02,52500.0,27.605,27.6207,27.5892,27.5971,52500.0
2014-04-02 11:10:00,35.02,35.04,34.99,35.02,83900.0,27.5971,27.6128,27.5734,27.5971,83900.0
2014-04-02 11:15:00,35.02,35.05,35.0,35.03,85100.0,27.5971,27.6207,27.5813,27.605,85100.0
2014-04-02 11:20:00,35.03,35.04,35.01,35.01,49600.0,27.605,27.6128,27.5892,27.5892,49600.0
2014-04-02 11:25:00,35.01,35.04,34.99,35.02,76900.0,27.5892,27.6128,27.5734,27.5971,76900.0
2014-04-02 11:30:00,35.03,35.03,34.99,35.01,71900.0,27.605,27.605,27.5734,27.5892,71900.0
2014-04-02 11:35:00,35.01,35.04,35.0,35.04,73900.0,27.5892,27.6128,27.5813,27.6128,73900.0
2014-04-02 11:40:00,35.04,35.06,35.03,35.06,39800.0,27.6128,27.6286,27.605,27.6286,39800.0
2014-04-02 11:45:00,35.06,35.07,35.05,35.05,53200.0,27.6286,27.6365,27.6207,27.6207,53200.0
2014-04-02 11:50:00,35.05,35.1,35.05,35.1,63400.0,27.6207,27.6601,27.6207,27.6601,63400.0
2014-04-02 11:55:00,35.09,35.12,35.09,35.11,84700.0,27.6522,27.6759,27.6522,27.668,84700.0
2014-04-02 12:00:00,35.11,35.11,35.07,35.1,79600.0,27.668,27.668,27.6365,27.6601,79600.0
2014-04-02 12:05:00,35.1,35.11,35.06,35.09,95200.0,27.6601,27.668,27.6286,27.6522,95200.0
2014-04-02 12:10:00,35.09,35.12,35.08,35.11,44500.0,27.6522,27.6759,27.6444,27.668,44500.0
2014-04-02 12:15:00,35.11,35.13,35.1,35.13,67500.0,27.668,27.6838,27.6601,27.6838,67500.0
2014-04-02 12:20:00,35.13,35.14,35.1,35.12,72900.0,27.6838,27.6917,27.6601,27.6759,72900.0
2014-04-02 12:25:00,35.12,35.14,35.11,35.11,49700.0,27.6759,27.6917,27.668,27.668,49700.0
2014-04-02 12:30:00,35.11,35.12,35.09,35.1,35000.0,27.668,27.6759,27.6522,27.6601,35000.0
2014-04-02 12:35:00,35.09,35.13,35.09,35.12,81700.0,27.6522,27.6838,27.6522,27.6759,81700.0
2014-04-02 12:40:00,35.12,35.14,35.07,35.08,53500.0,27.6759,27.6917,27.6365,27.6444,53500.0
2014-04-02 12:45:00,35.09,35.09,35.05,35.05,23600.0,27.6522,27.6522,27.6207,27.6207,23600.0
2014-04-02 12:50:00,35.05,35.06,35.03,35.05,51400.0,27.6207,27.6286,27.605,27.6207,51400.0
2014-04-02 12:55:00,35.05,35.07,35.04,35.06,45500.0,27.6207,27.6365,27.6128,27.6286,45500.0
2014-04-02 13:00:00,35.06,35.07,35.04,35.05,36500.0,27.6286,27.6365,27.6128,27.6207,36500.0
2014-04-02 13:05:00,35.05,35.05,35.02,35.02,42400.0,27.6207,27.6207,27.5971,27.5971,42400.0
2014-04-02 13:10:00,35.03,35.03,35.02,35.03,20400.0,27.605,27.605,27.5971,27.605,20400.0
2014-04-02 13:15:00,35.03,35.03,35.01,35.01,36700.0,27.605,27.605,27.5892,27.5892,36700.0
2014-04-02 13:20:00,35.02,35.02,34.98,34.98,33900.0,27.5971,27.5971,27.5656,27.5656,33900.0
2014-04-02 13:25:00,34.99,35.0,34.98,35.0,40700.0,27.5734,27.5813,27.5656,27.5813,40700.0
2014-04-02 13:30:00,34.99,35.0,34.98,34.98,20600.0,27.5734,27.5813,27.5656,27.5656,20600.0
2014-04-02 13:35:00,34.98,34.99,34.97,34.97,24800.0,27.5656,27.5734,27.5577,27.5577,24800.0
2014-04-02 13:40:00,34.97,35.0,34.96,34.99,96400.0,27.5577,27.5813,27.5498,27.5734,96400.0
2014-04-02 13:45:00,34.99,34.99,34.96,34.99,54700.0,27.5734,27.5734,27.5498,27.5734,54700.0
2014-04-02 13:50:00,34.99,34.99,34.95,34.96,34500.0,27.5734,27.5734,27.5419,27.5498,34500.0
2014-04-02 13:55:00,34.96,34.96,34.92,34.92,65800.0,27.5498,27.5498,27.5183,27.5183,65800.0
2014-04-02 14:00:00,34.92,34.93,34.88,34.9,86300.0,27.5183,27.5262,27.4868,27.5025,86300.0
2014-04-02 14:05:00,34.9,34.91,34.88,34.89,38100.0,27.5025,27.5104,27.4868,27.4946,38100.0
2014-04-02 14:10:00,34.9,34.9,34.88,34.89,8900.0,27.5025,27.5025,27.4868,27.4946,8900.0
2014-04-02 14:15:00,34.89,34.91,34.88,34.89,52300.0,27.4946,27.5104,27.4868,27.4946,52300.0
2014-04-02 14:20:00,34.89,34.9,34.87,34.87,23600.0,27.4946,27.5025,27.4789,27.4789,23600.0
2014-04-02 14:25:00,34.86,34.87,34.84,34.86,35800.0,27.471,27.4789,27.4552,27.471,35800.0
2014-04-02 14:30:00,34.85,34.86,34.83,34.86,35300.0,27.4631,27.471,27.4474,27.471,35300.0
2014-04-02 14:35:00,34.87,34.88,34.84,34.85,32300.0,27.4789,27.4868,27.4552,27.4631,32300.0
2014-04-02 14:40:00,34.86,34.86,34.84,34.86,22500.0,27.471,27.471,27.4552,27.471,22500.0
2014-04-02 14:45:00,34.86,34.88,34.85,34.86,27500.0,27.471,27.4868,27.4631,27.471,27500.0
2014-04-02 14:50:00,34.87,34.87,34.86,34.86,12000.0,27.4789,27.4789,27.471,27.471,12000.0
2014-04-02 14:55:00,34.87,34.91,34.85,34.91,42600.0,27.4789,27.5104,27.4631,27.5104,42600.0
2014-04-02 15:00:00,34.91,34.91,34.89,34.9,51300.0,27.5104,27.5104,27.4946,27.5025,51300.0
2014-04-02 15:05:00,34.89,34.91,34.89,34.91,28900.0,27.4946,27.5104,27.4946,27.5104,28900.0
2014-04-02 15:10:00,34.91,34.95,34.9,34.95,55500.0,27.5104,27.5419,27.5025,27.5419,55500.0
2014-04-02 15:15:00,34.95,34.95,34.9,34.93,84100.0,27.5419,27.5419,27.5025,27.5262,84100.0
2014-04-02 15:20:00,34.92,34.93,34.9,34.91,42300.0,27.5183,27.5262,27.5025,27.5104,42300.0
2014-04-02 15:25:00,34.9,34.95,34.9,34.95,98100.0,27.5025,27.5419,27.5025,27.5419,98100.0
2014-04-02 15:30:00,34.95,34.96,34.93,34.94,92300.0,27.5419,27.5498,27.5262,27.534,92300.0
2014-04-02 15:35:00,34.93,34.96,34.93,34.95,49700.0,27.5262,27.5498,27.5262,27.5419,49700.0
2014-04-02 15:40:00,34.95,34.98,34.94,34.96,108400.0,27.5419,27.5656,27.534,27.5498,108400.0
2014-04-02 15:45:00,34.96,34.98,34.92,34.92,133400.0,27.5498,27.5656,27.5183,27.5183,133400.0
2014-04-02 15:50:00,34.92,34.93,34.89,34.93,167300.0,27.5183,27.5262,27.4946,27.5262,167300.0
2014-04-02 15:55:00,34.92,34.94,34.9,34.92,355600.0,27.5183,27.534,27.5025,27.5183,355600.0
2014-04-03 09:30:00,34.92,34.99,34.83,34.94,113200.0,27.5183,27.5734,27.4474,27.534,113200.0
2014-04-03 09:35:00,34.94,34.95,34.86,34.88,226900.0,27.534,27.5419,27.471,27.4868,226900.0
2014-04-03 09:40:00,34.87,34.92,34.82,34.85,33000.0,27.4789,27.5183,27.4395,27.4631,33000.0
2014-04-03 09:45:00,34.86,34.86,34.83,34.86,38900.0,27.471,27.471,27.4474,27.471,38900.0
2014-04-03 09:50:00,34.86,34.9,34.83,34.87,96600.0,27.471,27.5025,27.4474,27.4789,96600.0
2014-04-03 09:55:00,34.87,34.91,34.87,34.91,45200.0,27.4789,27.5104,27.4789,27.5104,45200.0
2014-04-03 10:00:00,34.92,34.92,34.86,34.86,80600.0,27.5183,27.5183,27.471,27.471,80600.0
2014-04-03 10:05:00,34.86,34.87,34.84,34.86,56800.0,27.471,27.4789,27.4552,27.471,56800.0
2014-04-03 10:10:00,34.86,34.94,34.85,34.93,70700.0,27.471,27.534,27.4631,27.5262,70700.0
2014-04-03 10:15:00,34.94,34.98,34.93,34.97,49200.0,27.534,27.5656,27.5262,27.5577,49200.0
2014-04-03 10:20:00,34.97,35.02,34.96,34.97,47600.0,27.5577,27.5971,27.5498,27.5577,47600.0
2014-04-03 10:25:00,34.96,34.98,34.93,34.95,34900.0,27.5498,27.5656,27.5262,27.5419,34900.0
2014-04-03 10:30:00,34.95,35.0,34.94,34.97,51500.0,27.5419,27.5813,27.534,27.5577,51500.0
2014-04-03 10:35:00,34.98,34.98,34.94,34.94,43600.0,27.5656,27.5656,27.534,27.534,43600.0
2014-04-03 10:40:00,34.94,34.96,34.92,34.92,82300.0,27.534,27.5498,27.5183,27.5183,82300.0
2014-04-03 10:45:00,34.92,34.96,34.91,34.94,112100.0,27.5183,27.5498,27.5104,27.534,112100.0
2014-04-03 10:50:00,34.94,34.94,34.93,34.94,40600.0,27.534,27.534,27.5262,27.534,40600.0
2014-04-03 10:55:00,34.93,34.95,34.9,34.93,68100.0,27.5262,27.5419,27.5025,27.5262,68100.0
2014-04-03 11:00:00,34.93,34.94,34.89,34.89,107600.0,27.5262,27.534,27.4946,27.4946,107600.0
2014-04-03 11:05:00,34.89,34.94,34.89,34.93,40300.0,27.4946,27.534,27.4946,27.5262,40300.0
2014-04-03 11:10:00,34.93,34.94,34.91,34.91,51700.0,27.5262,27.534,27.5104,27.5104,51700.0
2014-04-03 11:15:00,34.91,34.92,34.89,34.9,42300.0,27.5104,27.5183,27.4946,27.5025,42300.0
2014-04-03 11:20:00,34.9,34.91,34.87,34.88,65900.0,27.5025,27.5104,27.4789,27.4868,65900.0
2014-04-03 11:25:00,34.88,34.9,34.87,34.88,57500.0,27.4868,27.5025,27.4789,27.4868,57500.0
2014-04-03 11:30:00,34.88,34.88,34.84,34.87,55400.0,27.4868,27.4868,27.4552,27.4789,55400.0
2014-04-03 11:35:00,34.87,34.89,34.87,34.89,25500.0,27.4789,27.4946,27.4789,27.4946,25500.0
2014-04-03 11:40:00,34.88,34.9,34.83,34.84,69200.0,27.4868,27.5025,27.4474,27.4552,69200.0
2014-04-03 11:45:00,34.84,34.84,34.8,34.81,48000.0,27.4552,27.4552,27.4237,27.4316,48000.0
2014-04-03 11:50:00,34.81,34.83,34.79,34.8,42500.0,27.4316,27.4474,27.4158,27.4237,42500.0
2014-04-03 11:55:00,34.8,34.83,34.8,34.81,42700.0,27.4237,27.4474,27.4237,27.4316,42700.0
2014-04-03 12:00:00,34.81,34.84,34.8,34.84,45800.0,27.4316,27.4552,27.4237,27.4552,45800.0
2014-04-03 12:05:00,34.84,34.86,34.83,34.83,42100.0,27.4552,27.471,27.4474,27.4474,42100.0
2014-04-03 12:10:00,34.84,34.84,34.83,34.83,22200.0,27.4552,27.4552,27.4474,27.4474,22200.0
2014-04-03 12:15:00,34.84,34.84,34.79,34.81,50200.0,27.4552,27.4552,27.4158,27.4316,50200.0
2014-04-03 12:20:00,34.81,34.83,34.81,34.82,7600.0,27.4316,27.4474,27.4316,27.4395,7600.0
2014-04-03 12:25:00,34.83,34.86,34.82,34.85,39100.0,27.4474,27.471,27.4395,27.4631,39100.0
2014-04-03 12:30:00,34.86,34.86,34.83,34.84,21400.0,27.471,27.471,27.4474,27.4552,21400.0
2014-04-03 12:35:00,34.83,34.86,34.81,34.84,88000.0,27.4474,27.471,27.4316,27.4552,88000.0
2014-04-03 12:40:00,34.83,34.85,34.83,34.83,42800.0,27.4474,27.4631,27.4474,27.4474,42800.0
2014-04-03 12:45:00,34.83,34.85,34.83,34.83,48400.0,27.4474,27.4631,27.4474,27.4474,48400.0
2014-04-03 12:50:00,34.84,34.84,34.83,34.84,53300.0,27.4552,27.4552,27.4474,27.4552,53300.0
2014-04-03 12:55:00,34.83,34.85,34.82,34.84,26000.0,27.4474,27.4631,27.4395,27.4552,26000.0
2014-04-03 13:00:00,34.84,34.85,34.8,34.82,44200.0,27.4552,27.4631,27.4237,27.4395,44200.0
2014-04-03 13:05:00,34.82,34.83,34.8,34.8,45300.0,27.4395,27.4474,27.4237,27.4237,45300.0
2014-04-03 13:10:00,34.8,34.83,34.78,34.82,50500.0,27.4237,27.4474,27.408,27.4395,50500.0
2014-04-03 13:15:00,34.82,34.84,34.82,34.84,17100.0,27.4395,27.4552,27.4395,27.4552,17100.0
2014-04-03 13:20:00,34.84,34.84,34.83,34.83,23700.0,27.4552,27.4552,27.4474,27.4474,23700.0
2014-04-03 13:25:00,34.83,34.84,34.83,34.83,17200.0,27.4474,27.4552,27.4474,27.4474,17200.0
2014-04-03 13:30:00,34.84,34.84,34.83,34.83,15500.0,27.4552,27.4552,27.4474,27.4474,15500.0
2014-04-03 13:35:00,34.83,34.84,34.81,34.83,50900.0,27.4474,27.4552,27.4316,27.4474,50900.0
2014-04-03 13:40:00,34.82,34.84,34.82,34.84,61300.0,27.4395,27.4552,27.4395,27.4552,61300.0
2014-04-03 13:45:00,34.84,34.85,34.83,34.84,41700.0,27.4552,27.4631,27.4474,27.4552,41700.0
2014-04-03 13:50:00,34.84,34.85,34.83,34.84,66600.0,27.4552,27.4631,27.4474,27.4552,66600.0
2014-04-03 13:55:00,34.84,34.85,34.82,34.83,64200.0,27.4552,27.4631,27.4395,27.4474,64200.0
2014-04-03 14:00:00,34.83,34.83,34.81,34.82,39500.0,27.4474,27.4474,27.4316,27.4395,39500.0
2014-04-03 14:05:00,34.81,34.83,34.79,34.79,71100.0,27.4316,27.4474,27.4158,27.4158,71100.0
2014-04-03 14:10:00,34.79,34.8,34.77,34.77,51900.0,27.4158,27.4237,27.4001,27.4001,51900.0
2014-04-03 14:15:00,34.77,34.8,34.77,34.79,32600.0,27.4001,27.4237,27.4001,27.4158,32600.0
2014-04-03 14:20:00,34.79,34.8,34.78,34.79,28600.0,27.4158,27.4237,27.408,27.4158,28600.0
2014-04-03 14:25:00,34.79,34.8,34.76,34.77,70100.0,27.4158,27.4237,27.3922,27.4001,70100.0
2014-04-03 14:30:00,34.76,34.77,34.72,34.73,77600.0,27.3922,27.4001,27.3607,27.3686,77600.0
2014-04-03 14:35:00,34.73,34.75,34.68,34.68,98600.0,27.3686,27.3843,27.3292,27.3292,98600.0
2014-04-03 14:40:00,34.69,34.7,34.65,34.68,242200.0,27.337,27.3449,27.3055,27.3292,242200.0
2014-04-03 14:45:00,34.68,34.76,34.66,34.76,76900.0,27.3292,27.3922,27.3134,27.3922,76900.0
2014-04-03 14:50:00,34.76,34.77,34.75,34.75,54400.0,27.3922,27.4001,27.3843,27.3843,54400.0
2014-04-03 14:55:00,34.75,34.78,34.75,34.78,40000.0,27.3843,27.408,27.3843,27.408,40000.0
2014-04-03 15:00:00,34.78,34.79,34.77,34.77,43800.0,27.408,27.4158,27.4001,27.4001,43800.0
2014-04-03 15:05:00,34.77,34.79,34.76,34.78,35400.0,27.4001,27.4158,27.3922,27.408,35400.0
2014-04-03 15:10:00,34.79,34.8,34.77,34.78,41400.0,27.4158,27.4237,27.4001,27.408,41400.0
2014-04-03 15:15:00,34.79,34.82,34.77,34.82,34900.0,27.4158,27.4395,27.4001,27.4395,34900.0
2014-04-03 15:20:00,34.82,34.84,34.8,34.82,91600.0,27.4395,27.4552,27.4237,27.4395,91600.0
2014-04-03 15:25:00,34.83,34.89,34.83,34.87,106200.0,27.4474,27.4946,27.4474,27.4789,106200.0
2014-04-03 15:30:00,34.88,34.89,34.83,34.85,156300.0,27.4868,27.4946,27.4474,27.4631,156300.0
2014-04-03 15:35:00,34.85,34.85,34.81,34.85,86200.0,27.4631,27.4631,27.4316,27.4631,86200.0
2014-04-03 15:40:00,34.84,34.85,34.81,34.82,116300.0,27.4552,27.4631,27.4316,27.4395,116300.0
2014-04-03 15:45:00,34.83,34.85,34.81,34.83,223100.0,27.4474,27.4631,27.4316,27.4474,223100.0
2014-04-03 15:50:00,34.83,34.85,34.79,34.8,316100.0,27.4474,27.4631,27.4158,27.4237,316100.0
2014-04-03 15:55:00,34.81,34.83,34.76,34.78,561800.0,27.4316,27.4474,27.3922,27.408,561800.0
2014-04-04 09:30:00,35.02,35.08,34.83,34.96,323600.0,27.5971,27.6444,27.4474,27.5498,323600.0
2014-04-04 09:35:00,34.97,35.05,34.97,35.02,167900.0,27.5577,27.6207,27.5577,27.5971,167900.0
2014-04-04 09:40:00,35.01,35.06,34.99,35.02,173300.0,27.5892,27.6286,27.5734,27.5971,173300.0
2014-04-04 09:45:00,35.01,35.07,35.0,35.03,280900.0,27.5892,27.6365,27.5813,27.605,280900.0
2014-04-04 09:50:00,35.03,35.05,34.97,34.99,82400.0,27.605,27.6207,27.5577,27.5734,82400.0
2014-04-04 09:55:00,34.99,35.09,34.98,35.08,71800.0,27.5734,27.6522,27.5656,27.6444,71800.0
2014-04-04 10:00:00,35.08,35.12,35.02,35.05,186900.0,27.6444,27.6759,27.5971,27.6207,186900.0
2014-04-04 10:05:00,35.05,35.1,35.0,35.09,139600.0,27.6207,27.6601,27.5813,27.6522,139600.0
2014-04-04 10:10:00,35.09,35.12,35.09,35.1,106200.0,27.6522,27.6759,27.6522,27.6601,106200.0
2014-04-04 10:15:00,35.1,35.13,35.09,35.11,147200.0,27.6601,27.6838,27.6522,27.668,147200.0
2014-04-04 10:20:00,35.1,35.15,35.09,35.11,166900.0,27.6601,27.6995,27.6522,27.668,166900.0
2014-04-04 10:25:00,35.12,35.13,35.09,35.12,247100.0,27.6759,27.6838,27.6522,27.6759,247100.0
2014-04-04 10:30:00,35.12,35.2,35.12,35.18,82400.0,27.6759,27.7389,27.6759,27.7232,82400.0
2014-04-04 10:35:00,35.18,35.18,35.1,35.11,90400.0,27.7232,27.7232,27.6601,27.668,90400.0
2014-04-04 10:40:00,35.12,35.16,35.1,35.15,143000.0,27.6759,27.7074,27.6601,27.6995,143000.0
2014-04-04 10:45:00,35.15,35.17,35.13,35.14,93900.0,27.6995,27.7153,27.6838,27.6917,93900.0
2014-04-04 10:50:00,35.15,35.16,35.11,35.12,339300.0,27.6995,27.7074,27.668,27.6759,339300.0
2014-04-04 10:55:00,35.11,35.12,35.03,35.05,133400.0,27.668,27.6759,27.605,27.6207,133400.0
2014-04-04 11:00:00,35.05,35.06,34.96,34.96,184300.0,27.6207,27.6286,27.5498,27.5498,184300.0
2014-04-04 11:05:00,34.97,35.0,34.95,34.95,104900.0,27.5577,27.5813,27.5419,27.5419,104900.0
2014-04-04 11:10:00,34.95,35.01,34.95,34.98,121000.0,27.5419,27.5892,27.5419,27.5656,121000.0
2014-04-04 11:15:00,34.99,35.0,34.95,34.95,74500.0,27.5734,27.5813,27.5419,27.5419,74500.0
2014-04-04 11:20:00,34.96,35.01,34.94,34.94,81400.0,27.5498,27.5892,27.534,27.534,81400.0
2014-04-04 11:25:00,34.94,34.99,34.92,34.97,145000.0,27.534,27.5734,27.5183,27.5577,145000.0
2014-04-04 11:30:00,34.98,34.99,34.95,34.96,64000.0,27.5656,27.5734,27.5419,27.5498,64000.0
2014-04-04 11:35:00,34.96,34.96,34.91,34.95,66000.0,27.5498,27.5498,27.5104,27.5419,66000.0
2014-04-04 11:40:00,34.94,34.94,34.87,34.89,126500.0,27.534,27.534,27.4789,27.4946,126500.0
2014-04-04 11:45:00,34.88,34.88,34.79,34.82,160800.0,27.4868,27.4868,27.4158,27.4395,160800.0
2014-04-04 11:50:00,34.82,34.87,34.82,34.85,76000.0,27.4395,27.4789,27.4395,27.4631,76000.0
2014-04-04 11:55:00,34.85,34.92,34.85,34.92,38900.0,27.4631,27.5183,27.4631,27.5183,38900.0
2014-04-04 12:00:00,34.91,34.91,34.8,34.81,89300.0,27.5104,27.5104,27.4237,27.4316,89300.0
2014-04-04 12:05:00,34.8,34.81,34.76,34.77,94500.0,27.4237,27.4316,27.3922,27.4001,94500.0
2014-04-04 12:10:00,34.76,34.84,34.76,34.81,45500.0,27.3922,27.4552,27.3922,27.4316,45500.0
2014-04-04 12:15:00,34.81,34.88,34.81,34.84,42200.0,27.4316,27.4868,27.4316,27.4552,42200.0
2014-04-04 12:20:00,34.84,34.87,34.81,34.84,50400.0,27.4552,27.4789,27.4316,27.4552,50400.0
2014-04-04 12:25:00,34.84,34.85,34.81,34.81,61200.0,27.4552,27.4631,27.4316,27.4316,61200.0
2014-04-04 12:30:00,34.81,34.84,34.79,34.84,74100.0,27.4316,27.4552,27.4158,27.4552,74100.0
2014-04-04 12:35:00,34.84,34.86,34.82,34.85,91600.0,27.4552,27.471,27.4395,27.4631,91600.0
2014-04-04 12:40:00,34.85,34.86,34.77,34.79,114400.0,27.4631,27.471,27.4001,27.4158,114400.0
2014-04-04 12:45:00,34.79,34.79,34.7,34.74,110900.0,27.4158,27.4158,27.3449,27.3764,110900.0
2014-04-04 12:50:00,34.74,34.77,34.73,34.76,46400.0,27.3764,27.4001,27.3686,27.3922,46400.0
2014-04-04 12:55:00,34.75,34.84,34.74,34.83,149000.0,27.3843,27.4552,27.3764,27.4474,149000.0
2014-04-04 13:00:00,34.83,34.86,34.8,34.86,116000.0,27.4474,27.471,27.4237,27.471,116000.0
2014-04-04 13:05:00,34.86,34.89,34.84,34.88,90800.0,27.471,27.4946,27.4552,27.4868,90800.0
2014-04-04 13:10:00,34.88,34.9,34.86,34.88,73000.0,27.4868,27.5025,27.471,27.4868,73000.0
2014-04-04 13:15:00,34.87,34.91,34.86,34.89,58200.0,27.4789,27.5104,27.471,27.4946,58200.0
2014-04-04 13:20:00,34.89,34.9,34.81,34.82,64500.0,27.4946,27.5025,27.4316,27.4395,64500.0
2014-04-04 13:25:00,34.81,34.84,34.8,34.8,51400.0,27.4316,27.4552,27.4237,27.4237,51400.0
2014-04-04 13:30:00,34.8,34.81,34.74,34.74,92100.0,27.4237,27.4316,27.3764,27.3764,92100.0
2014-04-04 13:35:00,34.74,34.77,34.71,34.73,60300.0,27.3764,27.4001,27.3528,27.3686,60300.0
2014-04-04 13:40:00,34.73,34.73,34.7,34.7,64700.0,27.3686,27.3686,27.3449,27.3449,64700.0
2014-04-04 13:45:00,34.7,34.74,34.7,34.71,55700.0,27.3449,27.3764,27.3449,27.3528,55700.0
2014-04-04 13:50:00,34.71,34.73,34.7,34.7,31100.0,27.3528,27.3686,27.3449,27.3449,31100.0
2014-04-04 13:55:00,34.71,34.71,34.64,34.66,46800.0,27.3528,27.3528,27.2976,27.3134,46800.0
2014-04-04 14:00:00,34.65,34.69,34.62,34.63,52900.0,27.3055,27.337,27.2819,27.2898,52900.0
2014-04-04 14:05:00,34.63,34.65,34.6,34.61,50700.0,27.2898,27.3055,27.2661,27.274,50700.0
2014-04-04 14:10:00,34.62,34.64,34.59,34.61,64700.0,27.2819,27.2976,27.2582,27.274,64700.0
2014-04-04 14:15:00,34.61,34.67,34.61,34.64,41100.0,27.274,27.3213,27.274,27.2976,41100.0
2014-04-04 14:20:00,34.64,34.65,34.6,34.6,38200.0,27.2976,27.3055,27.2661,27.2661,38200.0
2014-04-04 14:25:00,34.6,34.61,34.56,34.57,54100.0,27.2661,27.274,27.2346,27.2425,54100.0
2014-04-04 14:30:00,34.57,34.6,34.55,34.55,47600.0,27.2425,27.2661,27.2267,27.2267,47600.0
2014-04-04 14:35:00,34.55,34.56,34.51,34.54,51600.0,27.2267,27.2346,27.1952,27.2188,51600.0
2014-04-04 14:40:00,34.53,34.56,34.51,34.52,67700.0,27.2109,27.2346,27.1952,27.2031,67700.0
2014-04-04 14:45:00,34.51,34.51,34.44,34.49,75500.0,27.1952,27.1952,27.14,27.1794,75500.0
2014-04-04 14:50:00,34.49,34.54,34.48,34.53,72300.0,27.1794,27.2188,27.1715,27.2109,72300.0
2014-04-04 14:55:00,34.53,34.57,34.53,34.56,83000.0,27.2109,27.2425,27.2109,27.2346,83000.0
2014-04-04 15:00:00,34.55,34.59,34.54,34.57,196300.0,27.2267,27.2582,27.2188,27.2425,196300.0
2014-04-04 15:05:00,34.57,34.6,34.55,34.58,256800.0,27.2425,27.2661,27.2267,27.2503,256800.0
2014-04-04 15:10:00,34.59,34.64,34.58,34.63,84500.0,27.2582,27.2976,27.2503,27.2898,84500.0
2014-04-04 15:15:00,34.62,34.65,34.59,34.64,100700.0,27.2819,27.3055,27.2582,27.2976,100700.0
2014-04-04 15:20:00,34.64,34.67,34.62,34.65,149700.0,27.2976,27.3213,27.2819,27.3055,149700.0
2014-04-04 15:25:00,34.65,34.69,34.61,34.65,112000.0,27.3055,27.337,27.274,27.3055,112000.0
2014-04-04 15:30:00,34.65,34.65,34.57,34.58,112000.0,27.3055,27.3055,27.2425,27.2503,112000.0
2014-04-04 15:35:00,34.58,34.62,34.57,34.61,68600.0,27.2503,27.2819,27.2425,27.274,68600.0
2014-04-04 15:40:00,34.61,34.64,34.57,34.59,126000.0,27.274,27.2976,27.2425,27.2582,126000.0
2014-04-04 15:45:00,34.58,34.66,34.56,34.65,142700.0,27.2503,27.3134,27.2346,27.3055,142700.0
2014-04-04 15:50:00,34.64,34.64,34.56,34.61,391100.0,27.2976,27.2976,27.2346,27.274,391100.0
2014-04-04 15:55:00,34.61,34.61,34.53,34.54,589100.0,27.274,27.274,27.2109,27.2188,589100.0
2014-04-07 09:30:00,34.45,34.56,34.28,34.53,258500.0,27.1479,27.2346,27.0139,27.2109,258500.0
2014-04-07 09:35:00,34.53,34.59,34.4,34.42,158800.0,27.2109,27.2582,27.1085,27.1243,158800.0
2014-04-07 09:40:00,34.43,34.43,34.29,34.32,171800.0,27.1321,27.1321,27.0218,27.0455,171800.0
2014-04-07 09:45:00,34.32,34.34,34.22,34.25,266900.0,27.0455,27.0612,26.9667,26.9903,266900.0
2014-04-07 09:50:00,34.26,34.29,34.2,34.23,244100.0,26.9982,27.0218,26.9509,26.9745,244100.0
2014-04-07 09:55:00,34.23,34.31,34.23,34.28,163900.0,26.9745,27.0376,26.9745,27.0139,163900.0
2014-04-07 10:00:00,34.29,34.29,34.24,34.26,175400.0,27.0218,27.0218,26.9824,26.9982,175400.0
2014-04-07 10:05:00,34.25,34.26,34.16,34.26,179000.0,26.9903,26.9982,26.9194,26.9982,179000.0
2014-04-07 10:10:00,34.26,34.31,34.22,34.28,194000.0,26.9982,27.0376,26.9667,27.0139,194000.0
2014-04-07 10:15:00,34.29,34.37,34.28,34.3,243500.0,27.0218,27.0849,27.0139,27.0297,243500.0
2014-04-07 10:20:00,34.3,34.36,34.3,34.36,94100.0,27.0297,27.077,27.0297,27.077,94100.0
2014-04-07 10:25:00,34.36,34.36,34.29,34.3,108300.0,27.077,27.077,27.0218,27.0297,108300.0
2014-04-07 10:30:00,34.3,34.36,34.27,34.36,129200.0,27.0297,27.077,27.0061,27.077,129200.0
2014-04-07 10:35:00,34.36,34.41,34.35,34.36,140200.0,27.077,27.1164,27.0691,27.077,140200.0
2014-04-07 10:40:00,34.37,34.39,34.34,34.36,96600.0,27.0849,27.1006,27.0612,27.077,96600.0
2014-04-07 10:45:00,34.36,34.37,34.32,34.33,98900.0,27.077,27.0849,27.0455,27.0533,98900.0
2014-04-07 10:50:00,34.33,34.36,34.28,34.3,134400.0,27.0533,27.077,27.0139,27.0297,134400.0
2014-04-07 10:55:00,34.29,34.29,34.25,34.27,132000.0,27.0218,27.0218,26.9903,27.0061,132000.0
2014-04-07 11:00:00,34.28,34.33,34.24,34.33,193700.0,27.0139,27.0533,26.9824,27.0533,193700.0
2014-04-07 11:05:00,34.33,34.38,34.32,34.34,84500.0,27.0533,27.0927,27.0455,27.0612,84500.0
2014-04-07 11:10:00,34.34,34.35,34.29,34.32,103100.0,27.0612,27.0691,27.0218,27.0455,103100.0
2014-04-07 11:15:00,34.33,34.33,34.28,34.28,142000.0,27.0533,27.0533,27.0139,27.0139,142000.0
2014-04-07 11:20:00,34.28,34.29,34.25,34.26,81700.0,27.0139,27.0218,26.9903,26.9982,81700.0
2014-04-07 11:25:00,34.26,34.28,34.25,34.25,85000.0,26.9982,27.0139,26.9903,26.9903,85000.0
2014-04-07 11:30:00,34.25,34.26,34.21,34.22,126900.0,26.9903,26.9982,26.9588,26.9667,126900.0
2014-04-07 11:35:00,34.23,34.23,34.18,34.19,72000.0,26.9745,26.9745,26.9351,26.943,72000.0
2014-04-07 11:40:00,34.19,34.23,34.19,34.21,96000.0,26.943,26.9745,26.943,26.9588,96000.0
2014-04-07 11:45:00,34.22,34.23,34.19,34.19,84200.0,26.9667,26.9745,26.943,26.943,84200.0
2014-04-07 11:50:00,34.2,34.2,34.16,34.17,60200.0,26.9509,26.9509,26.9194,26.9273,60200.0
2014-04-07 11:55:00,34.18,34.18,34.13,34.15,211800.0,26.9351,26.9351,26.8957,26.9115,211800.0
2014-04-07 12:00:00,34.16,34.22,34.15,34.22,181500.0,26.9194,26.9667,26.9115,26.9667,181500.0
2014-04-07 12:05:00,34.22,34.24,34.21,34.21,81000.0,26.9667,26.9824,26.9588,26.9588,81000.0
2014-04-07 12:10:00,34.21,34.25,34.21,34.23,92000.0,26.9588,26.9903,26.9588,26.9745,92000.0
2014-04-07 12:15:00,34.23,34.25,34.19,34.19,81600.0,26.9745,26.9903,26.943,26.943,81600.0
2014-04-07 12:20:00,34.2,34.24,34.19,34.24,77700.0,26.9509,26.9824,26.943,26.9824,77700.0
2014-04-07 12:25:00,34.24,34.25,34.21,34.22,56200.0,26.9824,26.9903,26.9588,26.9667,56200.0
2014-04-07 12:30:00,34.23,34.26,34.21,34.26,93900.0,26.9745,26.9982,26.9588,26.9982,93900.0
2014-04-07 12:35:00,34.26,34.26,34.23,34.24,89000.0,26.9982,26.9982,26.9745,26.9824,89000.0
2014-04-07 12:40:00,34.24,34.28,34.24,34.27,49500.0,26.9824,27.0139,26.9824,27.0061,49500.0
2014-04-07 12:45:00,34.27,34.3,34.26,34.28,75300.0,27.0061,27.0297,26.9982,27.0139,75300.0
2014-04-07 12:50:00,34.28,34.33,34.28,34.33,66900.0,27.0139,27.0533,27.0139,27.0533,66900.0
2014-04-07 12:55:00,34.32,34.35,34.32,34.33,63800.0,27.0455,27.0691,27.0455,27.0533,63800.0
2014-04-07 13:00:00,34.33,34.34,34.29,34.29,73400.0,27.0533,27.0612,27.0218,27.0218,73400.0
2014-04-07 13:05:00,34.3,34.3,34.2,34.21,114800.0,27.0297,27.0297,26.9509,26.9588,114800.0
2014-04-07 13:10:00,34.21,34.27,34.21,34.27,80600.0,26.9588,27.0061,26.9588,27.0061,80600.0
2014-04-07 13:15:00,34.26,34.29,34.25,34.25,58200.0,26.9982,27.0218,26.9903,26.9903,58200.0
2014-04-07 13:20:00,34.24,34.27,34.23,34.23,92400.0,26.9824,27.0061,26.9745,26.9745,92400.0
2014-04-07 13:25:00,34.23,34.25,34.22,34.22,60500.0,26.9745,26.9903,26.9667,26.9667,60500.0
2014-04-07 13:30:00,34.23,34.23,34.19,34.2,74700.0,26.9745,26.9745,26.943,26.9509,74700.0
2014-04-07 13:35:00,34.2,34.22,34.2,34.2,51800.0,26.9509,26.9667,26.9509,26.9509,51800.0
2014-04-07 13:40:00,34.2,34.25,34.2,34.23,85100.0,26.9509,26.9903,26.9509,26.9745,85100.0
2014-04-07 13:45:00,34.23,34.25,34.22,34.23,73900.0,26.9745,26.9903,26.9667,26.9745,73900.0
2014-04-07 13:50:00,34.23,34.26,34.23,34.25,50000.0,26.9745,26.9982,26.9745,26.9903,50000.0
2014-04-07 13:55:00,34.26,34.26,34.22,34.23,113000.0,26.9982,26.9982,26.9667,26.9745,113000.0
2014-04-07 14:00:00,34.23,34.27,34.23,34.25,238500.0,26.9745,27.0061,26.9745,26.9903,238500.0
2014-04-07 14:05:00,34.25,34.25,34.2,34.22,69600.0,26.9903,26.9903,26.9509,26.9667,69600.0
2014-04-07 14:10:00,34.22,34.22,34.18,34.18,44400.0,26.9667,26.9667,26.9351,26.9351,44400.0
2014-04-07 14:15:00,34.18,34.22,34.18,34.22,79700.0,26.9351,26.9667,26.9351,26.9667,79700.0
2014-04-07 14:20:00,34.21,34.24,34.21,34.23,55100.0,26.9588,26.9824,26.9588,26.9745,55100.0
2014-04-07 14:25:00,34.23,34.25,34.22,34.25,63000.0,26.9745,26.9903,26.9667,26.9903,63000.0
2014-04-07 14:30:00,34.25,34.25,34.22,34.22,63000.0,26.9903,26.9903,26.9667,26.9667,63000.0
2014-04-07 14:35:00,34.22,34.25,34.22,34.25,52300.0,26.9667,26.9903,26.9667,26.9903,52300.0
2014-04-07 14:40:00,34.26,34.29,34.24,34.26,101700.0,26.9982,27.0218,26.9824,26.9982,101700.0
2014-04-07 14:45:00,34.26,34.31,34.25,34.31,83100.0,26.9982,27.0376,26.9903,27.0376,83100.0
2014-04-07 14:50:00,34.32,34.34,34.3,34.33,50300.0,27.0455,27.0612,27.0297,27.0533,50300.0
2014-04-07 14:55:00,34.33,34.37,34.32,34.33,69300.0,27.0533,27.0849,27.0455,27.0533,69300.0
2014-04-07 15:00:00,34.32,34.35,34.32,34.34,68700.0,27.0455,27.0691,27.0455,27.0612,68700.0
2014-04-07 15:05:00,34.34,34.38,34.33,34.38,39700.0,27.0612,27.0927,27.0533,27.0927,39700.0
2014-04-07 15:10:00,34.38,34.42,34.35,34.41,149900.0,27.0927,27.1243,27.0691,27.1164,149900.0
2014-04-07 15:15:00,34.42,34.44,34.39,34.44,237400.0,27.1243,27.14,27.1006,27.14,237400.0
2014-04-07 15:20:00,34.43,34.45,34.41,34.43,196800.0,27.1321,27.1479,27.1164,27.1321,196800.0
2014-04-07 15:25:00,34.43,34.45,34.41,34.42,104300.0,27.1321,27.1479,27.1164,27.1243,104300.0
2014-04-07 15:30:00,34.42,34.43,34.39,34.39,153200.0,27.1243,27.1321,27.1006,27.1006,153200.0
2014-04-07 15:35:00,34.4,34.42,34.36,34.37,159700.0,27.1085,27.1243,27.077,27.0849,159700.0
2014-04-07 15:40:00,34.37,34.37,34.32,34.32,110800.0,27.0849,27.0849,27.0455,27.0455,110800.0
2014-04-07 15:45:00,34.32,34.33,34.28,34.28,162200.0,27.0455,27.0533,27.0139,27.0139,162200.0
2014-04-07 15:50:00,34.28,34.28,34.2,34.2,493000.0,27.0139,27.0139,26.9509,26.9509,493000.0
2014-04-07 15:55:00,34.2,34.25,34.2,34.23,655900.0,26.9509,26.9903,26.9509,26.9745,655900.0
2014-04-08 09:30:00,34.27,34.32,34.17,34.3,183200.0,27.0061,27.0455,26.9273,27.0297,183200.0
2014-04-08 09:35:00,34.3,34.4,34.29,34.37,185100.0,27.0297,27.1085,27.0218,27.0849,185100.0
2014-04-08 09:40:00,34.37,34.49,34.36,34.48,192600.0,27.0849,27.1794,27.077,27.1715,192600.0
2014-04-08 09:45:00,34.47,34.55,34.47,34.55,108500.0,27.1637,27.2267,27.1637,27.2267,108500.0
2014-04-08 09:50:00,34.54,34.55,34.44,34.5,179600.0,27.2188,27.2267,27.14,27.1873,179600.0
2014-04-08 09:55:00,34.49,34.58,34.49,34.54,167900.0,27.1794,27.2503,27.1794,27.2188,167900.0
2014-04-08 10:00:00,34.54,34.63,34.54,34.59,117300.0,27.2188,27.2898,27.2188,27.2582,117300.0
2014-04-08 10:05:00,34.59,34.59,34.52,34.53,89000.0,27.2582,27.2582,27.2031,27.2109,89000.0
2014-04-08 10:10:00,34.53,34.55,34.48,34.52,84400.0,27.2109,27.2267,27.1715,27.2031,84400.0
2014-04-08 10:15:00,34.51,34.54,34.48,34.48,102800.0,27.1952,27.2188,27.1715,27.1715,102800.0
2014-04-08 10:20:00,34.49,34.52,34.48,34.52,104700.0,27.1794,27.2031,27.1715,27.2031,104700.0
2014-04-08 10:25:00,34.51,34.56,34.51,34.52,53700.0,27.1952,27.2346,27.1952,27.2031,53700.0
2014-04-08 10:30:00,34.52,34.6,34.5,34.59,132600.0,27.2031,27.2661,27.1873,27.2582,132600.0
2014-04-08 10:35:00,34.58,34.64,34.57,34.64,99100.0,27.2503,27.2976,27.2425,27.2976,99100.0
2014-04-08 10:40:00,34.64,34.66,34.6,34.65,102000.0,27.2976,27.3134,27.2661,27.3055,102000.0
2014-04-08 10:45:00,34.65,34.68,34.65,34.65,87600.0,27.3055,27.3292,27.3055,27.3055,87600.0
2014-04-08 10:50:00,34.66,34.69,34.66,34.67,103700.0,27.3134,27.337,27.3134,27.3213,103700.0
2014-04-08 10:55:00,34.68,34.73,34.68,34.72,110900.0,27.3292,27.3686,27.3292,27.3607,110900.0
2014-04-08 11:00:00,34.72,34.81,34.72,34.81,193200.0,27.3607,27.4316,27.3607,27.4316,193200.0
2014-04-08 11:05:00,34.81,34.82,34.79,34.82,100600.0,27.4316,27.4395,27.4158,27.4395,100600.0
2014-04-08 11:10:00,34.82,34.82,34.77,34.79,88700.0,27.4395,27.4395,27.4001,27.4158,88700.0
2014-04-08 11:15:00,34.79,34.83,34.79,34.81,110200.0,27.4158,27.4474,27.4158,27.4316,110200.0
2014-04-08 11:20:00,34.81,34.84,34.79,34.79,82900.0,27.4316,27.4552,27.4158,27.4158,82900.0
2014-04-08 11:25:00,34.79,34.8,34.76,34.77,111500.0,27.4158,27.4237,27.3922,27.4001,111500.0
2014-04-08 11:30:00,34.77,34.78,34.74,34.76,144900.0,27.4001,27.408,27.3764,27.3922,144900.0
2014-04-08 11:35:00,34.76,34.77,34.74,34.75,143200.0,27.3922,27.4001,27.3764,27.3843,143200.0
2014-04-08 11:40:00,34.75,34.79,34.74,34.78,83200.0,27.3843,27.4158,27.3764,27.408,83200.0
2014-04-08 11:45:00,34.79,34.83,34.77,34.82,169700.0,27.4158,27.4474,27.4001,27.4395,169700.0
2014-04-08 11:50:00,34.83,34.84,34.8,34.83,177000.0,27.4474,27.4552,27.4237,27.4474,177000.0
2014-04-08 11:55:00,34.82,34.85,34.81,34.83,109500.0,27.4395,27.4631,27.4316,27.4474,109500.0
2014-04-08 12:00:00,34.83,34.84,34.8,34.81,99900.0,27.4474,27.4552,27.4237,27.4316,99900.0
2014-04-08 12:05:00,34.82,34.85,34.81,34.82,64300.0,27.4395,27.4631,27.4316,27.4395,64300.0
2014-04-08 12:10:00,34.81,34.82,34.8,34.8,35100.0,27.4316,27.4395,27.4237,27.4237,35100.0
2014-04-08 12:15:00,34.8,34.82,34.76,34.77,41200.0,27.4237,27.4395,27.3922,27.4001,41200.0
2014-04-08 12:20:00,34.77,34.77,34.73,34.73,34200.0,27.4001,27.4001,27.3686,27.3686,34200.0
2014-04-08 12:25:00,34.73,34.73,34.68,34.7,27900.0,27.3686,27.3686,27.3292,27.3449,27900.0
2014-04-08 12:30:00,34.7,34.71,34.69,34.69,29400.0,27.3449,27.3528,27.337,27.337,29400.0
2014-04-08 12:35:00,34.69,34.71,34.68,34.68,55000.0,27.337,27.3528,27.3292,27.3292,55000.0
2014-04-08 12:40:00,34.68,34.69,34.65,34.66,39200.0,27.3292,27.337,27.3055,27.3134,39200.0
2014-04-08 12:45:00,34.65,34.67,34.63,34.66,30500.0,27.3055,27.3213,27.2898,27.3134,30500.0
2014-04-08 12:50:00,34.66,34.67,34.61,34.62,39600.0,27.3134,27.3213,27.274,27.2819,39600.0
2014-04-08 12:55:00,34.61,34.64,34.61,34.63,39900.0,27.274,27.2976,27.274,27.2898,39900.0
2014-04-08 13:00:00,34.63,34.66,34.63,34.64,46800.0,27.2898,27.3134,27.2898,27.2976,46800.0
2014-04-08 13:05:00,34.64,34.64,34.62,34.62,14500.0,27.2976,27.2976,27.2819,27.2819,14500.0
2014-04-08 13:10:00,34.63,34.67,34.63,34.67,61000.0,27.2898,27.3213,27.2898,27.3213,61000.0
2014-04-08 13:15:00,34.66,34.7,34.66,34.69,57600.0,27.3134,27.3449,27.3134,27.337,57600.0
2014-04-08 13:20:00,34.7,34.73,34.69,34.73,52600.0,27.3449,27.3686,27.337,27.3686,52600.0
2014-04-08 13:25:00,34.72,34.74,34.71,34.74,54200.0,27.3607,27.3764,27.3528,27.3764,54200.0
2014-04-08 13:30:00,34.74,34.74,34.72,34.74,232600.0,27.3764,27.3764,27.3607,27.3764,232600.0
2014-04-08 13:35:00,34.74,34.75,34.73,34.74,54300.0,27.3764,27.3843,27.3686,27.3764,54300.0
2014-04-08 13:40:00,34.75,34.75,34.69,34.7,136600.0,27.3843,27.3843,27.337,27.3449,136600.0
2014-04-08 13:45:00,34.69,34.7,34.65,34.67,181400.0,27.337,27.3449,27.3055,27.3213,181400.0
2014-04-08 13:50:00,34.66,34.67,34.66,34.67,17600.0,27.3134,27.3213,27.3134,27.3213,17600.0
2014-04-08 13:55:00,34.67,34.71,34.66,34.71,55300.0,27.3213,27.3528,27.3134,27.3528,55300.0
2014-04-08 14:00:00,34.71,34.71,34.7,34.71,26400.0,27.3528,27.3528,27.3449,27.3528,26400.0
2014-04-08 14:05:00,34.71,34.72,34.69,34.72,133500.0,27.3528,27.3607,27.337,27.3607,133500.0
2014-04-08 14:10:00,34.71,34.74,34.71,34.72,73600.0,27.3528,27.3764,27.3528,27.3607,73600.0
2014-04-08 14:15:00,34.72,34.73,34.67,34.68,53800.0,27.3607,27.3686,27.3213,27.3292,53800.0
2014-04-08 14:20:00,34.68,34.69,34.66,34.68,97100.0,27.3292,27.337,27.3134,27.3292,97100.0
2014-04-08 14:25:00,34.69,34.69,34.66,34.67,126300.0,27.337,27.337,27.3134,27.3213,126300.0
2014-04-08 14:30:00,34.66,34.7,34.66,34.69,79300.0,27.3134,27.3449,27.3134,27.337,79300.0
2014-04-08 14:35:00,34.7,34.7,34.69,34.7,30400.0,27.3449,27.3449,27.337,27.3449,30400.0
2014-04-08 14:40:00,34.69,34.71,34.69,34.69,90700.0,27.337,27.3528,27.337,27.337,90700.0
2014-04-08 14:45:00,34.69,34.71,34.69,34.71,55000.0,27.337,27.3528,27.337,27.3528,55000.0
2014-04-08 14:50:00,34.7,34.74,34.7,34.71,115300.0,27.3449,27.3764,27.3449,27.3528,115300.0
2014-04-08 14:55:00,34.72,34.74,34.71,34.74,108700.0,27.3607,27.3764,27.3528,27.3764,108700.0
2014-04-08 15:00:00,34.74,34.74,34.69,34.71,111500.0,27.3764,27.3764,27.337,27.3528,111500.0
2014-04-08 15:05:00,34.71,34.72,34.68,34.72,104900.0,27.3528,27.3607,27.3292,27.3607,104900.0
2014-04-08 15:10:00,34.72,34.75,34.71,34.74,207500.0,27.3607,27.3843,27.3528,27.3764,207500.0
2014-04-08 15:15:00,34.74,34.77,34.73,34.73,241300.0,27.3764,27.4001,27.3686,27.3686,241300.0
2014-04-08 15:20:00,34.73,34.78,34.72,34.73,188000.0,27.3686,27.408,27.3607,27.3686,188000.0
2014-04-08 15:25:00,34.72,34.74,34.72,34.74,78700.0,27.3607,27.3764,27.3607,27.3764,78700.0
2014-04-08 15:30:00,34.74,34.74,34.7,34.7,235700.0,27.3764,27.3764,27.3449,27.3449,235700.0
2014-04-08 15:35:00,34.71,34.72,34.69,34.7,123800.0,27.3528,27.3607,27.337,27.3449,123800.0
2014-04-08 15:40:00,34.7,34.71,34.68,34.68,133100.0,27.3449,27.3528,27.3292,27.3292,133100.0
2014-04-08 15:45:00,34.68,34.71,34.66,34.7,192700.0,27.3292,27.3528,27.3134,27.3449,192700.0
2014-04-08 15:50:00,34.69,34.69,34.63,34.64,350900.0,27.337,27.337,27.2898,27.2976,350900.0
2014-04-08 15:55:00,34.63,34.68,34.59,34.61,1069100.0,27.2898,27.3292,27.2582,27.274,1069100.0
2014-04-09 09:30:00,34.48,34.69,34.48,34.63,294800.0,27.1715,27.337,27.1715,27.2898,294800.0
2014-04-09 09:35:00,34.62,34.72,34.62,34.71,204100.0,27.2819,27.3607,27.2819,27.3528,204100.0
2014-04-09 09:40:00,34.71,34.74,34.65,34.71,210000.0,27.3528,27.3764,27.3055,27.3528,210000.0
2014-04-09 09:45:00,34.7,34.73,34.68,34.7,140700.0,27.3449,27.3686,27.3292,27.3449,140700.0
2014-04-09 09:50:00,34.7,34.72,34.64,34.68,119700.0,27.3449,27.3607,27.2976,27.3292,119700.0
2014-04-09 09:55:00,34.68,34.72,34.67,34.68,76800.0,27.3292,27.3607,27.3213,27.3292,76800.0
2014-04-09 10:00:00,34.68,34.78,34.66,34.77,138100.0,27.3292,27.408,27.3134,27.4001,138100.0
2014-04-09 10:05:00,34.76,34.8,34.73,34.73,193400.0,27.3922,27.4237,27.3686,27.3686,193400.0
2014-04-09 10:10:00,34.73,34.8,34.73,34.76,110100.0,27.3686,27.4237,27.3686,27.3922,110100.0
2014-04-09 10:15:00,34.75,34.81,34.75,34.79,104200.0,27.3843,27.4316,27.3843,27.4158,104200.0
2014-04-09 10:20:00,34.8,34.88,34.8,34.85,94800.0,27.4237,27.4868,27.4237,27.4631,94800.0
2014-04-09 10:25:00,34.86,34.89,34.82,34.86,69500.0,27.471,27.4946,27.4395,27.471,69500.0
2014-04-09 10:30:00,34.86,34.92,34.84,34.88,95300.0,27.471,27.5183,27.4552,27.4868,95300.0
2014-04-09 10:35:00,34.87,34.88,34.8,34.83,72500.0,27.4789,27.4868,27.4237,27.4474,72500.0
2014-04-09 10:40:00,34.84,34.88,34.83,34.88,105100.0,27.4552,27.4868,27.4474,27.4868,105100.0
2014-04-09 10:45:00,34.88,34.88,34.81,34.82,110200.0,27.4868,27.4868,27.4316,27.4395,110200.0
2014-04-09 10:50:00,34.82,34.83,34.77,34.77,75000.0,27.4395,27.4474,27.4001,27.4001,75000.0
2014-04-09 10:55:00,34.77,34.78,34.73,34.73,72100.0,27.4001,27.408,27.3686,27.3686,72100.0
2014-04-09 11:00:00,34.73,34.78,34.73,34.76,72500.0,27.3686,27.408,27.3686,27.3922,72500.0
2014-04-09 11:05:00,34.76,34.78,34.75,34.77,54700.0,27.3922,27.408,27.3843,27.4001,54700.0
2014-04-09 11:10:00,34.77,34.79,34.73,34.73,76500.0,27.4001,27.4158,27.3686,27.3686,76500.0
2014-04-09 11:15:00,34.74,34.78,34.73,34.78,61300.0,27.3764,27.408,27.3686,27.408,61300.0
2014-04-09 11:20:00,34.78,34.8,34.76,34.77,106900.0,27.408,27.4237,27.3922,27.4001,106900.0
2014-04-09 11:25:00,34.77,34.79,34.75,34.79,48200.0,27.4001,27.4158,27.3843,27.4158,48200.0
2014-04-09 11:30:00,34.79,34.81,34.77,34.81,70800.0,27.4158,27.4316,27.4001,27.4316,70800.0
2014-04-09 11:35:00,34.8,34.82,34.78,34.78,80500.0,27.4237,27.4395,27.408,27.408,80500.0
2014-04-09 11:40:00,34.78,34.83,34.78,34.81,84100.0,27.408,27.4474,27.408,27.4316,84100.0
2014-04-09 11:45:00,34.8,34.84,34.8,34.83,67700.0,27.4237,27.4552,27.4237,27.4474,67700.0
2014-04-09 11:50:00,34.82,34.89,34.82,34.87,143700.0,27.4395,27.4946,27.4395,27.4789,143700.0
2014-04-09 11:55:00,34.87,34.89,34.84,34.85,53300.0,27.4789,27.4946,27.4552,27.4631,53300.0
2014-04-09 12:00:00,34.84,34.84,34.78,34.79,43700.0,27.4552,27.4552,27.408,27.4158,43700.0
2014-04-09 12:05:00,34.78,34.79,34.75,34.76,46900.0,27.408,27.4158,27.3843,27.3922,46900.0
2014-04-09 12:10:00,34.76,34.77,34.73,34.73,39500.0,27.3922,27.4001,27.3686,27.3686,39500.0
2014-04-09 12:15:00,34.74,34.74,34.7,34.71,57000.0,27.3764,27.3764,27.3449,27.3528,57000.0
2014-04-09 12:20:00,34.7,34.72,34.69,34.69,71500.0,27.3449,27.3607,27.337,27.337,71500.0
2014-04-09 12:25:00,34.7,34.73,34.69,34.72,52600.0,27.3449,27.3686,27.337,27.3607,52600.0
2014-04-09 12:30:00,34.71,34.72,34.68,34.71,49200.0,27.3528,27.3607,27.3292,27.3528,49200.0
2014-04-09 12:35:00,34.7,34.74,34.69,34.73,40900.0,27.3449,27.3764,27.337,27.3686,40900.0
2014-04-09 12:40:00,34.74,34.74,34.7,34.7,43200.0,27.3764,27.3764,27.3449,27.3449,43200.0
2014-04-09 12:45:00,34.7,34.75,34.7,34.75,47200.0,27.3449,27.3843,27.3449,27.3843,47200.0
2014-04-09 12:50:00,34.75,34.75,34.74,34.75,23800.0,27.3843,27.3843,27.3764,27.3843,23800.0
2014-04-09 12:55:00,34.75,34.8,34.75,34.78,105100.0,27.3843,27.4237,27.3843,27.408,105100.0
2014-04-09 13:00:00,34.79,34.84,34.78,34.84,41200.0,27.4158,27.4552,27.408,27.4552,41200.0
2014-04-09 13:05:00,34.84,34.84,34.82,34.83,45200.0,27.4552,27.4552,27.4395,27.4474,45200.0
2014-04-09 13:10:00,34.82,34.85,34.82,34.84,29700.0,27.4395,27.4631,27.4395,27.4552,29700.0
2014-04-09 13:15:00,34.85,34.87,34.84,34.86,48500.0,27.4631,27.4789,27.4552,27.471,48500.0
2014-04-09 13:20:00,34.86,34.87,34.86,34.87,20800.0,27.471,27.4789,27.471,27.4789,20800.0
2014-04-09 13:25:00,34.87,34.88,34.86,34.88,29700.0,27.4789,27.4868,27.471,27.4868,29700.0
2014-04-09 13:30:00,34.88,34.88,34.86,34.87,43800.0,27.4868,27.4868,27.471,27.4789,43800.0
2014-04-09 13:35:00,34.86,34.88,34.86,34.88,33100.0,27.471,27.4868,27.471,27.4868,33100.0
2014-04-09 13:40:00,34.88,34.9,34.87,34.9,53800.0,27.4868,27.5025,27.4789,27.5025,53800.0
2014-04-09 13:45:00,34.89,34.9,34.87,34.88,41400.0,27.4946,27.5025,27.4789,27.4868,41400.0
2014-04-09 13:50:00,34.88,34.92,34.87,34.89,53300.0,27.4868,27.5183,27.4789,27.4946,53300.0
2014-04-09 13:55:00,34.89,34.9,34.83,34.84,45800.0,27.4946,27.5025,27.4474,27.4552,45800.0
2014-04-09 14:00:00,34.83,34.97,34.83,34.97,121900.0,27.4474,27.5577,27.4474,27.5577,121900.0
2014-04-09 14:05:00,34.97,35.0,34.92,34.97,87800.0,27.5577,27.5813,27.5183,27.5577,87800.0
2014-04-09 14:10:00,34.97,34.98,34.91,34.91,64000.0,27.5577,27.5656,27.5104,27.5104,64000.0
2014-04-09 14:15:00,34.91,34.97,34.91,34.94,101100.0,27.5104,27.5577,27.5104,27.534,101100.0
2014-04-09 14:20:00,34.94,34.96,34.93,34.96,74100.0,27.534,27.5498,27.5262,27.5498,74100.0
2014-04-09 14:25:00,34.96,34.99,34.93,34.95,61900.0,27.5498,27.5734,27.5262,27.5419,61900.0
2014-04-09 14:30:00,34.95,35.01,34.95,35.0,280900.0,27.5419,27.5892,27.5419,27.5813,280900.0
2014-04-09 14:35:00,35.0,35.0,34.95,34.96,113600.0,27.5813,27.5813,27.5419,27.5498,113600.0
2014-04-09 14:40:00,34.95,34.97,34.92,34.96,74900.0,27.5419,27.5577,27.5183,27.5498,74900.0
2014-04-09 14:45:00,34.96,35.01,34.95,34.96,120400.0,27.5498,27.5892,27.5419,27.5498,120400.0
2014-04-09 14:50:00,34.95,34.96,34.93,34.93,49900.0,27.5419,27.5498,27.5262,27.5262,49900.0
2014-04-09 14:55:00,34.93,34.95,34.9,34.92,151900.0,27.5262,27.5419,27.5025,27.5183,151900.0
2014-04-09 15:00:00,34.93,34.94,34.91,34.94,57500.0,27.5262,27.534,27.5104,27.534,57500.0
2014-04-09 15:05:00,34.94,34.95,34.93,34.94,49200.0,27.534,27.5419,27.5262,27.534,49200.0
2014-04-09 15:10:00,34.95,34.97,34.93,34.94,87900.0,27.5419,27.5577,27.5262,27.534,87900.0
2014-04-09 15:15:00,34.95,34.96,34.93,34.96,91000.0,27.5419,27.5498,27.5262,27.5498,91000.0
2014-04-09 15:20:00,34.96,35.0,34.95,34.97,125300.0,27.5498,27.5813,27.5419,27.5577,125300.0
2014-04-09 15:25:00,34.97,34.98,34.95,34.98,104300.0,27.5577,27.5656,27.5419,27.5656,104300.0
2014-04-09 15:30:00,34.98,34.99,34.94,34.99,118300.0,27.5656,27.5734,27.534,27.5734,118300.0
2014-04-09 15:35:00,34.98,35.0,34.96,34.97,107900.0,27.5656,27.5813,27.5498,27.5577,107900.0
2014-04-09 15:40:00,34.96,34.99,34.95,34.98,130400.0,27.5498,27.5734,27.5419,27.5656,130400.0
2014-04-09 15:45:00,34.98,34.99,34.94,34.95,137200.0,27.5656,27.5734,27.534,27.5419,137200.0
2014-04-09 15:50:00,34.95,34.98,34.94,34.95,264500.0,27.5419,27.5656,27.534,27.5419,264500.0
2014-04-09 15:55:00,34.95,34.96,34.93,34.95,399500.0,27.5419,27.5498,27.5262,27.5419,399500.0
2014-04-10 09:30:00,34.98,35.03,34.88,35.03,200800.0,27.5656,27.605,27.4868,27.605,200800.0
2014-04-10 09:35:00,35.03,35.14,35.01,35.12,338000.0,27.605,27.6917,27.5892,27.6759,338000.0
2014-04-10 09:40:00,35.12,35.24,35.1,35.17,138700.0,27.6759,27.7705,27.6601,27.7153,138700.0
2014-04-10 09:45:00,35.18,35.22,35.16,35.2,66800.0,27.7232,27.7547,27.7074,27.7389,66800.0
2014-04-10 09:50:00,35.2,35.24,35.18,35.24,79600.0,27.7389,27.7705,27.7232,27.7705,79600.0
2014-04-10 09:55:00,35.23,35.25,35.21,35.24,92000.0,27.7626,27.7783,27.7468,27.7705,92000.0
2014-04-10 10:00:00,35.24,35.27,35.19,35.26,161700.0,27.7705,27.7941,27.7311,27.7862,161700.0
2014-04-10 10:05:00,35.25,35.27,35.22,35.26,78500.0,27.7783,27.7941,27.7547,27.7862,78500.0
2014-04-10 10:10:00,35.25,35.3,35.24,35.27,118300.0,27.7783,27.8177,27.7705,27.7941,118300.0
2014-04-10 10:15:00,35.26,35.27,35.16,35.19,138100.0,27.7862,27.7941,27.7074,27.7311,138100.0
2014-04-10 10:20:00,35.18,35.23,35.18,35.21,285200.0,27.7232,27.7626,27.7232,27.7468,285200.0
2014-04-10 10:25:00,35.21,35.23,35.19,35.21,102200.0,27.7468,27.7626,27.7311,27.7468,102200.0
2014-04-10 10:30:00,35.21,35.24,35.2,35.22,45800.0,27.7468,27.7705,27.7389,27.7547,45800.0
2014-04-10 10:35:00,35.21,35.23,35.18,35.23,52100.0,27.7468,27.7626,27.7232,27.7626,52100.0
2014-04-10 10:40:00,35.23,35.23,35.18,35.18,67200.0,27.7626,27.7626,27.7232,27.7232,67200.0
2014-04-10 10:45:00,35.19,35.22,35.17,35.22,81900.0,27.7311,27.7547,27.7153,27.7547,81900.0
2014-04-10 10:50:00,35.22,35.23,35.19,35.21,69600.0,27.7547,27.7626,27.7311,27.7468,69600.0
2014-04-10 10:55:00,35.21,35.22,35.18,35.18,99600.0,27.7468,27.7547,27.7232,27.7232,99600.0
2014-04-10 11:00:00,35.18,35.19,35.12,35.13,101700.0,27.7232,27.7311,27.6759,27.6838,101700.0
2014-04-10 11:05:00,35.12,35.14,35.09,35.13,71000.0,27.6759,27.6917,27.6522,27.6838,71000.0
2014-04-10 11:10:00,35.13,35.17,35.1,35.16,100400.0,27.6838,27.7153,27.6601,27.7074,100400.0
2014-04-10 11:15:00,35.17,35.18,35.12,35.14,59300.0,27.7153,27.7232,27.6759,27.6917,59300.0
2014-04-10 11:20:00,35.14,35.17,35.13,35.16,90700.0,27.6917,27.7153,27.6838,27.7074,90700.0
2014-04-10 11:25:00,35.16,35.17,35.1,35.14,179500.0,27.7074,27.7153,27.6601,27.6917,179500.0
2014-04-10 11:30:00,35.14,35.18,35.13,35.18,106400.0,27.6917,27.7232,27.6838,27.7232,106400.0
2014-04-10 11:35:00,35.17,35.23,35.16,35.22,92800.0,27.7153,27.7626,27.7074,27.7547,92800.0
2014-04-10 11:40:00,35.22,35.27,35.21,35.27,110800.0,27.7547,27.7941,27.7468,27.7941,110800.0
2014-04-10 11:45:00,35.26,35.32,35.25,35.31,165300.0,27.7862,27.8335,27.7783,27.8256,165300.0
2014-04-10 11:50:00,35.31,35.34,35.31,35.33,107200.0,27.8256,27.8493,27.8256,27.8414,107200.0
2014-04-10 11:55:00,35.33,35.34,35.28,35.31,99700.0,27.8414,27.8493,27.802,27.8256,99700.0
2014-04-10 12:00:00,35.3,35.3,35.15,35.16,114100.0,27.8177,27.8177,27.6995,27.7074,114100.0
2014-04-10 12:05:00,35.17,35.17,35.11,35.13,69800.0,27.7153,27.7153,27.668,27.6838,69800.0
2014-04-10 12:10:00,35.13,35.14,35.05,35.08,117800.0,27.6838,27.6917,27.6207,27.6444,117800.0
2014-04-10 12:15:00,35.07,35.09,35.05,35.08,70100.0,27.6365,27.6522,27.6207,27.6444,70100.0
2014-04-10 12:20:00,35.07,35.08,35.0,35.01,78700.0,27.6365,27.6444,27.5813,27.5892,78700.0
2014-04-10 12:25:00,35.01,35.02,34.95,34.95,65700.0,27.5892,27.5971,27.5419,27.5419,65700.0
2014-04-10 12:30:00,34.96,34.98,34.9,34.94,85800.0,27.5498,27.5656,27.5025,27.534,85800.0
2014-04-10 12:35:00,34.93,34.96,34.91,34.91,93800.0,27.5262,27.5498,27.5104,27.5104,93800.0
2014-04-10 12:40:00,34.91,34.92,34.84,34.87,101000.0,27.5104,27.5183,27.4552,27.4789,101000.0
2014-04-10 12:45:00,34.87,34.9,34.85,34.9,96900.0,27.4789,27.5025,27.4631,27.5025,96900.0
2014-04-10 12:50:00,34.9,34.91,34.88,34.91,68900.0,27.5025,27.5104,27.4868,27.5104,68900.0
2014-04-10 12:55:00,34.9,34.91,34.85,34.86,70500.0,27.5025,27.5104,27.4631,27.471,70500.0
2014-04-10 13:00:00,34.87,34.9,34.83,34.9,67900.0,27.4789,27.5025,27.4474,27.5025,67900.0
2014-04-10 13:05:00,34.9,34.91,34.89,34.9,94900.0,27.5025,27.5104,27.4946,27.5025,94900.0
2014-04-10 13:10:00,34.89,34.91,34.84,34.84,146300.0,27.4946,27.5104,27.4552,27.4552,146300.0
2014-04-10 13:15:00,34.84,34.86,34.8,34.83,65900.0,27.4552,27.471,27.4237,27.4474,65900.0
2014-04-10 13:20:00,34.83,34.86,34.82,34.86,66200.0,27.4474,27.471,27.4395,27.471,66200.0
2014-04-10 13:25:00,34.86,34.9,34.84,34.88,83800.0,27.471,27.5025,27.4552,27.4868,83800.0
2014-04-10 13:30:00,34.88,34.89,34.87,34.88,33900.0,27.4868,27.4946,27.4789,27.4868,33900.0
2014-04-10 13:35:00,34.88,34.9,34.88,34.89,36500.0,27.4868,27.5025,27.4868,27.4946,36500.0
2014-04-10 13:40:00,34.88,34.9,34.86,34.9,33900.0,27.4868,27.5025,27.471,27.5025,33900.0
2014-04-10 13:45:00,34.89,34.91,34.88,34.88,73100.0,27.4946,27.5104,27.4868,27.4868,73100.0
2014-04-10 13:50:00,34.88,34.91,34.86,34.91,68100.0,27.4868,27.5104,27.471,27.5104,68100.0
2014-04-10 13:55:00,34.9,34.91,34.85,34.89,169600.0,27.5025,27.5104,27.4631,27.4946,169600.0
2014-04-10 14:00:00,34.88,34.91,34.86,34.9,71800.0,27.4868,27.5104,27.471,27.5025,71800.0
2014-04-10 14:05:00,34.89,34.95,34.89,34.9,61600.0,27.4946,27.5419,27.4946,27.5025,61600.0
2014-04-10 14:10:00,34.91,34.94,34.88,34.94,58900.0,27.5104,27.534,27.4868,27.534,58900.0
2014-04-10 14:15:00,34.94,34.94,34.87,34.9,68700.0,27.534,27.534,27.4789,27.5025,68700.0
2014-04-10 14:20:00,34.89,34.91,34.87,34.89,79900.0,27.4946,27.5104,27.4789,27.4946,79900.0
2014-04-10 14:25:00,34.88,34.88,34.82,34.83,62600.0,27.4868,27.4868,27.4395,27.4474,62600.0
2014-04-10 14:30:00,34.83,34.83,34.79,34.8,55700.0,27.4474,27.4474,27.4158,27.4237,55700.0
2014-04-10 14:35:00,34.8,34.8,34.75,34.79,73900.0,27.4237,27.4237,27.3843,27.4158,73900.0
2014-04-10 14:40:00,34.79,34.82,34.78,34.82,62400.0,27.4158,27.4395,27.408,27.4395,62400.0
2014-04-10 14:45:00,34.81,34.81,34.74,34.78,100500.0,27.4316,27.4316,27.3764,27.408,100500.0
2014-04-10 14:50:00,34.77,34.82,34.75,34.79,80700.0,27.4001,27.4395,27.3843,27.4158,80700.0
2014-04-10 14:55:00,34.79,34.8,34.77,34.8,48400.0,27.4158,27.4237,27.4001,27.4237,48400.0
2014-04-10 15:00:00,34.79,34.8,34.72,34.73,166100.0,27.4158,27.4237,27.3607,27.3686,166100.0
2014-04-10 15:05:00,34.73,34.75,34.66,34.66,129200.0,27.3686,27.3843,27.3134,27.3134,129200.0
2014-04-10 15:10:00,34.66,34.73,34.64,34.72,75300.0,27.3134,27.3686,27.2976,27.3607,75300.0
2014-04-10 15:15:00,34.72,34.76,34.7,34.76,103800.0,27.3607,27.3922,27.3449,27.3922,103800.0
2014-04-10 15:20:00,34.76,34.76,34.68,34.71,153900.0,27.3922,27.3922,27.3292,27.3528,153900.0
2014-04-10 15:25:00,34.71,34.76,34.69,34.74,146000.0,27.3528,27.3922,27.337,27.3764,146000.0
2014-04-10 15:30:00,34.73,34.75,34.68,34.75,113300.0,27.3686,27.3843,27.3292,27.3843,113300.0
2014-04-10 15:35:00,34.75,34.77,34.73,34.77,88100.0,27.3843,27.4001,27.3686,27.4001,88100.0
2014-04-10 15:40:00,34.76,34.8,34.74,34.8,85500.0,27.3922,27.4237,27.3764,27.4237,85500.0
2014-04-10 15:45:00,34.79,34.82,34.79,34.81,134300.0,27.4158,27.4395,27.4158,27.4316,134300.0
2014-04-10 15:50:00,34.81,34.81,34.77,34.77,295400.0,27.4316,27.4316,27.4001,27.4001,295400.0
2014-04-10 15:55:00,34.77,34.79,34.71,34.72,563000.0,27.4001,27.4158,27.3528,27.3607,563000.0
2014-04-11 09:30:00,34.56,34.71,34.5,34.69,356000.0,27.2346,27.3528,27.1873,27.337,356000.0
2014-04-11 09:35:00,34.69,34.71,34.65,34.68,311100.0,27.337,27.3528,27.3055,27.3292,311100.0
2014-04-11 09:40:00,34.67,34.71,34.64,34.65,110000.0,27.3213,27.3528,27.2976,27.3055,110000.0
2014-04-11 09:45:00,34.65,34.7,34.62,34.68,147200.0,27.3055,27.3449,27.2819,27.3292,147200.0
2014-04-11 09:50:00,34.68,34.7,34.64,34.66,119500.0,27.3292,27.3449,27.2976,27.3134,119500.0
2014-04-11 09:55:00,34.66,34.67,34.5,34.53,181200.0,27.3134,27.3213,27.1873,27.2109,181200.0
2014-04-11 10:00:00,34.53,34.59,34.53,34.56,106400.0,27.2109,27.2582,27.2109,27.2346,106400.0
2014-04-11 10:05:00,34.57,34.58,34.5,34.5,107400.0,27.2425,27.2503,27.1873,27.1873,107400.0
2014-04-11 10:10:00,34.5,34.55,34.47,34.5,140400.0,27.1873,27.2267,27.1637,27.1873,140400.0
2014-04-11 10:15:00,34.5,34.56,34.3,34.45,341700.0,27.1873,27.2346,27.0297,27.1479,341700.0
2014-04-11 10:20:00,34.45,34.52,34.45,34.49,92100.0,27.1479,27.2031,27.1479,27.1794,92100.0
2014-04-11 10:25:00,34.49,34.51,34.45,34.51,106100.0,27.1794,27.1952,27.1479,27.1952,106100.0
2014-04-11 10:30:00,34.51,34.54,34.5,34.53,96700.0,27.1952,27.2188,27.1873,27.2109,96700.0
2014-04-11 10:35:00,34.52,34.53,34.48,34.48,66900.0,27.2031,27.2109,27.1715,27.1715,66900.0
2014-04-11 10:40:00,34.48,34.52,34.46,34.49,109700.0,27.1715,27.2031,27.1558,27.1794,109700.0
2014-04-11 10:45:00,34.49,34.52,34.47,34.48,93900.0,27.1794,27.2031,27.1637,27.1715,93900.0
2014-04-11 10:50:00,34.48,34.53,34.44,34.52,152100.0,27.1715,27.2109,27.14,27.2031,152100.0
2014-04-11 10:55:00,34.53,34.53,34.5,34.51,110400.0,27.2109,27.2109,27.1873,27.1952,110400.0
2014-04-11 11:00:00,34.51,34.55,34.45,34.46,150100.0,27.1952,27.2267,27.1479,27.1558,150100.0
2014-04-11 11:05:00,34.47,34.49,34.43,34.48,86400.0,27.1637,27.1794,27.1321,27.1715,86400.0
2014-04-11 11:10:00,34.48,34.52,34.47,34.52,88900.0,27.1715,27.2031,27.1637,27.2031,88900.0
2014-04-11 11:15:00,34.52,34.53,34.5,34.53,92400.0,27.2031,27.2109,27.1873,27.2109,92400.0
2014-04-11 11:20:00,34.53,34.53,34.44,34.46,102500.0,27.2109,27.2109,27.14,27.1558,102500.0
2014-04-11 11:25:00,34.46,34.47,34.43,34.45,81600.0,27.1558,27.1637,27.1321,27.1479,81600.0
2014-04-11 11:30:00,34.46,34.46,34.42,34.45,62200.0,27.1558,27.1558,27.1243,27.1479,62200.0
2014-04-11 11:35:00,34.45,34.47,34.4,34.41,81100.0,27.1479,27.1637,27.1085,27.1164,81100.0
2014-04-11 11:40:00,34.41,34.45,34.4,34.42,76500.0,27.1164,27.1479,27.1085,27.1243,76500.0
2014-04-11 11:45:00,34.42,34.43,34.36,34.38,63500.0,27.1243,27.1321,27.077,27.0927,63500.0
2014-04-11 11:50:00,34.38,34.4,34.36,34.38,77100.0,27.0927,27.1085,27.077,27.0927,77100.0
2014-04-11 11:55:00,34.37,34.4,34.35,34.39,64300.0,27.0849,27.1085,27.0691,27.1006,64300.0
2014-04-11 12:00:00,34.39,34.42,34.37,34.39,100800.0,27.1006,27.1243,27.0849,27.1006,100800.0
2014-04-11 12:05:00,34.39,34.41,34.37,34.4,68700.0,27.1006,27.1164,27.0849,27.1085,68700.0
2014-04-11 12:10:00,34.4,34.4,34.36,34.36,85200.0,27.1085,27.1085,27.077,27.077,85200.0
2014-04-11 12:15:00,34.36,34.38,34.31,34.38,153800.0,27.077,27.0927,27.0376,27.0927,153800.0
2014-04-11 12:20:00,34.37,34.38,34.32,34.32,69400.0,27.0849,27.0927,27.0455,27.0455,69400.0
2014-04-11 12:25:00,34.32,34.32,34.28,34.29,94900.0,27.0455,27.0455,27.0139,27.0218,94900.0
2014-04-11 12:30:00,34.29,34.31,34.26,34.27,90900.0,27.0218,27.0376,26.9982,27.0061,90900.0
2014-04-11 12:35:00,34.26,34.31,34.26,34.3,37800.0,26.9982,27.0376,26.9982,27.0297,37800.0
2014-04-11 12:40:00,34.3,34.35,34.3,34.33,56300.0,27.0297,27.0691,27.0297,27.0533,56300.0
2014-04-11 12:45:00,34.33,34.34,34.31,34.33,69600.0,27.0533,27.0612,27.0376,27.0533,69600.0
2014-04-11 12:50:00,34.33,34.33,34.22,34.24,108400.0,27.0533,27.0533,26.9667,26.9824,108400.0
2014-04-11 12:55:00,34.24,34.28,34.23,34.27,42400.0,26.9824,27.0139,26.9745,27.0061,42400.0
2014-04-11 13:00:00,34.27,34.27,34.25,34.26,76100.0,27.0061,27.0061,26.9903,26.9982,76100.0
2014-04-11 13:05:00,34.25,34.25,34.2,34.25,116100.0,26.9903,26.9903,26.9509,26.9903,116100.0
2014-04-11 13:10:00,34.24,34.3,34.23,34.26,92800.0,26.9824,27.0297,26.9745,26.9982,92800.0
2014-04-11 13:15:00,34.27,34.27,34.21,34.23,114600.0,27.0061,27.0061,26.9588,26.9745,114600.0
2014-04-11 13:20:00,34.23,34.27,34.23,34.26,71700.0,26.9745,27.0061,26.9745,26.9982,71700.0
2014-04-11 13:25:00,34.25,34.3,34.25,34.3,74900.0,26.9903,27.0297,26.9903,27.0297,74900.0
2014-04-11 13:30:00,34.29,34.3,34.27,34.3,81200.0,27.0218,27.0297,27.0061,27.0297,81200.0
2014-04-11 13:35:00,34.3,34.32,34.29,34.32,48500.0,27.0297,27.0455,27.0218,27.0455,48500.0
2014-04-11 13:40:00,34.32,34.35,34.31,34.34,68400.0,27.0455,27.0691,27.0376,27.0612,68400.0
2014-04-11 13:45:00,34.35,34.38,34.34,34.36,91600.0,27.0691,27.0927,27.0612,27.077,91600.0
2014-04-11 13:50:00,34.36,34.36,34.35,34.36,36900.0,27.077,27.077,27.0691,27.077,36900.0
2014-04-11 13:55:00,34.36,34.36,34.34,34.35,96200.0,27.077,27.077,27.0612,27.0691,96200.0
2014-04-11 14:00:00,34.36,34.38,34.34,34.38,117700.0,27.077,27.0927,27.0612,27.0927,117700.0
2014-04-11 14:05:00,34.38,34.41,34.38,34.4,80000.0,27.0927,27.1164,27.0927,27.1085,80000.0
2014-04-11 14:10:00,34.4,34.4,34.37,34.38,50600.0,27.1085,27.1085,27.0849,27.0927,50600.0
2014-04-11 14:15:00,34.37,34.38,34.36,34.38,105900.0,27.0849,27.0927,27.077,27.0927,105900.0
2014-04-11 14:20:00,34.38,34.39,34.33,34.34,125900.0,27.0927,27.1006,27.0533,27.0612,125900.0
2014-04-11 14:25:00,34.34,34.37,34.32,34.35,72900.0,27.0612,27.0849,27.0455,27.0691,72900.0
2014-04-11 14:30:00,34.35,34.38,34.34,34.36,94600.0,27.0691,27.0927,27.0612,27.077,94600.0
2014-04-11 14:35:00,34.37,34.37,34.34,34.35,59300.0,27.0849,27.0849,27.0612,27.0691,59300.0
2014-04-11 14:40:00,34.34,34.36,34.32,34.32,90700.0,27.0612,27.077,27.0455,27.0455,90700.0
2014-04-11 14:45:00,34.33,34.33,34.26,34.26,93400.0,27.0533,27.0533,26.9982,26.9982,93400.0
2014-04-11 14:50:00,34.27,34.31,34.26,34.3,104700.0,27.0061,27.0376,26.9982,27.0297,104700.0
2014-04-11 14:55:00,34.3,34.31,34.28,34.29,66700.0,27.0297,27.0376,27.0139,27.0218,66700.0
2014-04-11 15:00:00,34.29,34.29,34.24,34.25,91300.0,27.0218,27.0218,26.9824,26.9903,91300.0
2014-04-11 15:05:00,34.25,34.33,34.24,34.32,122900.0,26.9903,27.0533,26.9824,27.0455,122900.0
2014-04-11 15:10:00,34.31,34.32,34.27,34.27,138200.0,27.0376,27.0455,27.0061,27.0061,138200.0
2014-04-11 15:15:00,34.27,34.3,34.27,34.3,83500.0,27.0061,27.0297,27.0061,27.0297,83500.0
2014-04-11 15:20:00,34.3,34.31,34.3,34.3,107200.0,27.0297,27.0376,27.0297,27.0297,107200.0
2014-04-11 15:25:00,34.3,34.31,34.3,34.3,118600.0,27.0297,27.0376,27.0297,27.0297,118600.0
2014-04-11 15:30:00,34.3,34.31,34.29,34.3,310900.0,27.0297,27.0376,27.0218,27.0297,310900.0
2014-04-11 15:35:00,34.29,34.34,34.29,34.32,240800.0,27.0218,27.0612,27.0218,27.0455,240800.0
2014-04-11 15:40:00,34.33,34.36,34.32,34.34,127600.0,27.0533,27.077,27.0455,27.0612,127600.0
2014-04-11 15:45:00,34.33,34.34,34.3,34.33,202500.0,27.0533,27.0612,27.0297,27.0533,202500.0
2014-04-11 15:50:00,34.33,34.33,34.26,34.28,518000.0,27.0533,27.0533,26.9982,27.0139,518000.0
2014-04-11 15:55:00,34.28,34.35,34.27,34.32,774800.0,27.0139,27.0691,27.0061,27.0455,774800.0
2014-04-14 09:30:00,34.68,34.7,34.4,34.42,218300.0,27.3292,27.3449,27.1085,27.1243,218300.0
2014-04-14 09:35:00,34.42,34.46,34.38,34.38,105300.0,27.1243,27.1558,27.0927,27.0927,105300.0
2014-04-14 09:40:00,34.38,34.41,34.32,34.37,178200.0,27.0927,27.1164,27.0455,27.0849,178200.0
2014-04-14 09:45:00,34.37,34.38,34.32,34.35,152200.0,27.0849,27.0927,27.0455,27.0691,152200.0
2014-04-14 09:50:00,34.35,34.47,34.34,34.46,117800.0,27.0691,27.1637,27.0612,27.1558,117800.0
2014-04-14 09:55:00,34.45,34.53,34.45,34.46,72700.0,27.1479,27.2109,27.1479,27.1558,72700.0
2014-04-14 10:00:00,34.47,34.52,34.47,34.52,75200.0,27.1637,27.2031,27.1637,27.2031,75200.0
2014-04-14 10:05:00,34.52,34.55,34.48,34.5,95400.0,27.2031,27.2267,27.1715,27.1873,95400.0
2014-04-14 10:10:00,34.5,34.53,34.48,34.52,81800.0,27.1873,27.2109,27.1715,27.2031,81800.0
2014-04-14 10:15:00,34.53,34.56,34.52,34.53,118200.0,27.2109,27.2346,27.2031,27.2109,118200.0
2014-04-14 10:20:00,34.53,34.57,34.49,34.51,67800.0,27.2109,27.2425,27.1794,27.1952,67800.0
2014-04-14 10:25:00,34.51,34.55,34.5,34.52,98700.0,27.1952,27.2267,27.1873,27.2031,98700.0
2014-04-14 10:30:00,34.52,34.59,34.52,34.55,103300.0,27.2031,27.2582,27.2031,27.2267,103300.0
2014-04-14 10:35:00,34.56,34.59,34.55,34.57,70100.0,27.2346,27.2582,27.2267,27.2425,70100.0
2014-04-14 10:40:00,34.58,34.58,34.5,34.54,53300.0,27.2503,27.2503,27.1873,27.2188,53300.0
2014-04-14 10:45:00,34.54,34.57,34.51,34.53,61300.0,27.2188,27.2425,27.1952,27.2109,61300.0
2014-04-14 10:50:00,34.53,34.59,34.51,34.54,89400.0,27.2109,27.2582,27.1952,27.2188,89400.0
2014-04-14 10:55:00,34.54,34.62,34.54,34.59,76400.0,27.2188,27.2819,27.2188,27.2582,76400.0
2014-04-14 11:00:00,34.59,34.63,34.58,34.62,72200.0,27.2582,27.2898,27.2503,27.2819,72200.0
2014-04-14 11:05:00,34.62,34.66,34.61,34.64,49100.0,27.2819,27.3134,27.274,27.2976,49100.0
2014-04-14 11:10:00,34.64,34.65,34.6,34.64,54700.0,27.2976,27.3055,27.2661,27.2976,54700.0
2014-04-14 11:15:00,34.64,34.68,34.63,34.67,165800.0,27.2976,27.3292,27.2898,27.3213,165800.0
2014-04-14 11:20:00,34.67,34.69,34.66,34.67,140700.0,27.3213,27.337,27.3134,27.3213,140700.0
2014-04-14 11:25:00,34.67,34.7,34.65,34.66,69400.0,27.3213,27.3449,27.3055,27.3134,69400.0
2014-04-14 11:30:00,34.67,34.71,34.66,34.7,99100.0,27.3213,27.3528,27.3134,27.3449,99100.0
2014-04-14 11:35:00,34.7,34.74,34.7,34.72,65900.0,27.3449,27.3764,27.3449,27.3607,65900.0
2014-04-14 11:40:00,34.72,34.75,34.72,34.75,37600.0,27.3607,27.3843,27.3607,27.3843,37600.0
2014-04-14 11:45:00,34.75,34.75,34.71,34.74,56400.0,27.3843,27.3843,27.3528,27.3764,56400.0
2014-04-14 11:50:00,34.75,34.75,34.73,34.75,49900.0,27.3843,27.3843,27.3686,27.3843,49900.0
2014-04-14 11:55:00,34.75,34.75,34.71,34.71,67900.0,27.3843,27.3843,27.3528,27.3528,67900.0
2014-04-14 12:00:00,34.71,34.71,34.66,34.7,48300.0,27.3528,27.3528,27.3134,27.3449,48300.0
2014-04-14 12:05:00,34.7,34.74,34.7,34.71,39200.0,27.3449,27.3764,27.3449,27.3528,39200.0
2014-04-14 12:10:00,34.71,34.73,34.7,34.71,79600.0,27.3528,27.3686,27.3449,27.3528,79600.0
2014-04-14 12:15:00,34.7,34.74,34.7,34.73,38600.0,27.3449,27.3764,27.3449,27.3686,38600.0
2014-04-14 12:20:00,34.73,34.74,34.7,34.7,63500.0,27.3686,27.3764,27.3449,27.3449,63500.0
2014-04-14 12:25:00,34.7,34.73,34.69,34.7,98000.0,27.3449,27.3686,27.337,27.3449,98000.0
2014-04-14 12:30:00,34.7,34.7,34.68,34.69,35200.0,27.3449,27.3449,27.3292,27.337,35200.0
2014-04-14 12:35:00,34.69,34.71,34.68,34.68,49300.0,27.337,27.3528,27.3292,27.3292,49300.0
2014-04-14 12:40:00,34.68,34.68,34.65,34.66,90000.0,27.3292,27.3292,27.3055,27.3134,90000.0
2014-04-14 12:45:00,34.66,34.67,34.64,34.66,95500.0,27.3134,27.3213,27.2976,27.3134,95500.0
2014-04-14 12:50:00,34.67,34.67,34.66,34.67,11500.0,27.3213,27.3213,27.3134,27.3213,11500.0
2014-04-14 12:55:00,34.67,34.69,34.64,34.65,153400.0,27.3213,27.337,27.2976,27.3055,153400.0
2014-04-14 13:00:00,34.65,34.66,34.63,34.65,101600.0,27.3055,27.3134,27.2898,27.3055,101600.0
2014-04-14 13:05:00,34.65,34.66,34.64,34.65,29200.0,27.3055,27.3134,27.2976,27.3055,29200.0
2014-04-14 13:10:00,34.65,34.65,34.61,34.62,47300.0,27.3055,27.3055,27.274,27.2819,47300.0
2014-04-14 13:15:00,34.62,34.62,34.56,34.57,85100.0,27.2819,27.2819,27.2346,27.2425,85100.0
2014-04-14 13:20:00,34.57,34.58,34.53,34.54,35300.0,27.2425,27.2503,27.2109,27.2188,35300.0
2014-04-14 13:25:00,34.54,34.55,34.52,34.52,26400.0,27.2188,27.2267,27.2031,27.2031,26400.0
2014-04-14 13:30:00,34.52,34.53,34.49,34.49,77300.0,27.2031,27.2109,27.1794,27.1794,77300.0
2014-04-14 13:35:00,34.49,34.51,34.47,34.48,82200.0,27.1794,27.1952,27.1637,27.1715,82200.0
2014-04-14 13:40:00,34.49,34.5,34.48,34.48,41000.0,27.1794,27.1873,27.1715,27.1715,41000.0
2014-04-14 13:45:00,34.48,34.5,34.43,34.43,241500.0,27.1715,27.1873,27.1321,27.1321,241500.0
2014-04-14 13:50:00,34.43,34.45,34.42,34.42,32800.0,27.1321,27.1479,27.1243,27.1243,32800.0
2014-04-14 13:55:00,34.42,34.46,34.42,34.46,58600.0,27.1243,27.1558,27.1243,27.1558,58600.0
2014-04-14 14:00:00,34.46,34.46,34.44,34.44,61000.0,27.1558,27.1558,27.14,27.14,61000.0
2014-04-14 14:05:00,34.45,34.47,34.45,34.45,134100.0,27.1479,27.1637,27.1479,27.1479,134100.0
2014-04-14 14:10:00,34.46,34.46,34.43,34.43,78600.0,27.1558,27.1558,27.1321,27.1321,78600.0
2014-04-14 14:15:00,34.43,34.44,34.39,34.4,37700.0,27.1321,27.14,27.1006,27.1085,37700.0
2014-04-14 14:20:00,34.39,34.4,34.36,34.38,50900.0,27.1006,27.1085,27.077,27.0927,50900.0
2014-04-14 14:25:00,34.37,34.4,34.36,34.37,52300.0,27.0849,27.1085,27.077,27.0849,52300.0
2014-04-14 14:30:00,34.37,34.37,34.33,34.36,25800.0,27.0849,27.0849,27.0533,27.077,25800.0
2014-04-14 14:35:00,34.36,34.39,34.35,34.37,26500.0,27.077,27.1006,27.0691,27.0849,26500.0
2014-04-14 14:40:00,34.37,34.38,34.36,34.36,72500.0,27.0849,27.0927,27.077,27.077,72500.0
2014-04-14 14:45:00,34.37,34.38,34.36,34.37,80900.0,27.0849,27.0927,27.077,27.0849,80900.0
2014-04-14 14:50:00,34.36,34.38,34.36,34.37,117300.0,27.077,27.0927,27.077,27.0849,117300.0
2014-04-14 14:55:00,34.37,34.38,34.32,34.32,177900.0,27.0849,27.0927,27.0455,27.0455,177900.0
2014-04-14 15:00:00,34.33,34.34,34.28,34.28,66200.0,27.0533,27.0612,27.0139,27.0139,66200.0
2014-04-14 15:05:00,34.29,34.3,34.28,34.28,68600.0,27.0218,27.0297,27.0139,27.0139,68600.0
2014-04-14 15:10:00,34.29,34.3,34.18,34.18,157800.0,27.0218,27.0297,26.9351,26.9351,157800.0
2014-04-14 15:15:00,34.19,34.24,34.18,34.24,129300.0,26.943,26.9824,26.9351,26.9824,129300.0
2014-04-14 15:20:00,34.24,34.27,34.23,34.26,69800.0,26.9824,27.0061,26.9745,26.9982,69800.0
2014-04-14 15:25:00,34.26,34.27,34.23,34.26,265000.0,26.9982,27.0061,26.9745,26.9982,265000.0
2014-04-14 15:30:00,34.26,34.33,34.26,34.29,216900.0,26.9982,27.0533,26.9982,27.0218,216900.0
2014-04-14 15:35:00,34.29,34.33,34.28,34.33,277900.0,27.0218,27.0533,27.0139,27.0533,277900.0
2014-04-14 15:40:00,34.33,34.34,34.27,34.29,282200.0,27.0533,27.0612,27.0061,27.0218,282200.0
2014-04-14 15:45:00,34.29,34.42,34.29,34.41,351600.0,27.0218,27.1243,27.0218,27.1164,351600.0
2014-04-14 15:50:00,34.41,34.46,34.38,34.39,408000.0,27.1164,27.1558,27.0927,27.1006,408000.0
2014-04-14 15:55:00,34.4,34.46,34.39,34.45,294900.0,27.1085,27.1558,27.1006,27.1479,294900.0
2014-04-15 09:30:00,34.61,34.61,34.34,34.48,157800.0,27.274,27.274,27.0612,27.1715,157800.0
2014-04-15 09:35:00,34.48,34.49,34.4,34.49,162200.0,27.1715,27.1794,27.1085,27.1794,162200.0
2014-04-15 09:40:00,34.5,34.51,34.42,34.44,174300.0,27.1873,27.1952,27.1243,27.14,174300.0
2014-04-15 09:45:00,34.45,34.45,34.39,34.4,98000.0,27.1479,27.1479,27.1006,27.1085,98000.0
2014-04-15 09:50:00,34.4,34.46,34.37,34.45,105400.0,27.1085,27.1558,27.0849,27.1479,105400.0
2014-04-15 09:55:00,34.45,34.48,34.44,34.46,52700.0,27.1479,27.1715,27.14,27.1558,52700.0
2014-04-15 10:00:00,34.46,34.48,34.42,34.44,110700.0,27.1558,27.1715,27.1243,27.14,110700.0
2014-04-15 10:05:00,34.43,34.47,34.4,34.45,65700.0,27.1321,27.1637,27.1085,27.1479,65700.0
2014-04-15 10:10:00,34.45,34.46,34.37,34.38,64400.0,27.1479,27.1558,27.0849,27.0927,64400.0
2014-04-15 10:15:00,34.38,34.39,34.32,34.34,102900.0,27.0927,27.1006,27.0455,27.0612,102900.0
2014-04-15 10:20:00,34.34,34.34,34.21,34.21,255800.0,27.0612,27.0612,26.9588,26.9588,255800.0
2014-04-15 10:25:00,34.21,34.28,34.21,34.25,97700.0,26.9588,27.0139,26.9588,26.9903,97700.0
2014-04-15 10:30:00,34.24,34.26,34.19,34.2,188100.0,26.9824,26.9982,26.943,26.9509,188100.0
2014-04-15 10:35:00,34.2,34.23,34.19,34.23,120500.0,26.9509,26.9745,26.943,26.9745,120500.0
2014-04-15 10:40:00,34.23,34.31,34.23,34.31,66300.0,26.9745,27.0376,26.9745,27.0376,66300.0
2014-04-15 10:45:00,34.3,34.31,34.27,34.31,85600.0,27.0297,27.0376,27.0061,27.0376,85600.0
2014-04-15 10:50:00,34.31,34.32,34.21,34.23,103500.0,27.0376,27.0455,26.9588,26.9745,103500.0
2014-04-15 10:55:00,34.23,34.25,34.2,34.21,93700.0,26.9745,26.9903,26.9509,26.9588,93700.0
2014-04-15 11:00:00,34.21,34.22,34.17,34.22,103600.0,26.9588,26.9667,26.9273,26.9667,103600.0
2014-04-15 11:05:00,34.22,34.29,34.21,34.23,107000.0,26.9667,27.0218,26.9588,26.9745,107000.0
2014-04-15 11:10:00,34.22,34.25,34.18,34.21,103300.0,26.9667,26.9903,26.9351,26.9588,103300.0
2014-04-15 11:15:00,34.21,34.27,34.19,34.23,94800.0,26.9588,27.0061,26.943,26.9745,94800.0
2014-04-15 11:20:00,34.23,34.3,34.2,34.29,91300.0,26.9745,27.0297,26.9509,27.0218,91300.0
2014-04-15 11:25:00,34.29,34.3,34.23,34.25,89400.0,27.0218,27.0297,26.9745,26.9903,89400.0
2014-04-15 11:30:00,34.25,34.27,34.24,34.25,94900.0,26.9903,27.0061,26.9824,26.9903,94900.0
2014-04-15 11:35:00,34.26,34.28,34.22,34.23,59700.0,26.9982,27.0139,26.9667,26.9745,59700.0
2014-04-15 11:40:00,34.22,34.23,34.15,34.16,72100.0,26.9667,26.9745,26.9115,26.9194,72100.0
2014-04-15 11:45:00,34.16,34.16,34.08,34.1,86600.0,26.9194,26.9194,26.8563,26.8721,86600.0
2014-04-15 11:50:00,34.1,34.13,34.09,34.13,61300.0,26.8721,26.8957,26.8642,26.8957,61300.0
2014-04-15 11:55:00,34.13,34.16,34.09,34.1,107200.0,26.8957,26.9194,26.8642,26.8721,107200.0
2014-04-15 12:00:00,34.1,34.11,34.06,34.09,58000.0,26.8721,26.88,26.8406,26.8642,58000.0
2014-04-15 12:05:00,34.09,34.11,34.05,34.11,70900.0,26.8642,26.88,26.8327,26.88,70900.0
2014-04-15 12:10:00,34.11,34.12,34.07,34.12,74400.0,26.88,26.8879,26.8485,26.8879,74400.0
2014-04-15 12:15:00,34.12,34.13,34.1,34.1,55200.0,26.8879,26.8957,26.8721,26.8721,55200.0
2014-04-15 12:20:00,34.1,34.11,34.05,34.09,209500.0,26.8721,26.88,26.8327,26.8642,209500.0
2014-04-15 12:25:00,34.09,34.14,34.08,34.14,113900.0,26.8642,26.9036,26.8563,26.9036,113900.0
2014-04-15 12:30:00,34.13,34.14,34.11,34.11,77400.0,26.8957,26.9036,26.88,26.88,77400.0
2014-04-15 12:35:00,34.11,34.14,34.1,34.1,74100.0,26.88,26.9036,26.8721,26.8721,74100.0
2014-04-15 12:40:00,34.1,34.14,34.1,34.1,72600.0,26.8721,26.9036,26.8721,26.8721,72600.0
2014-04-15 12:45:00,34.1,34.11,34.05,34.05,71600.0,26.8721,26.88,26.8327,26.8327,71600.0
2014-04-15 12:50:00,34.05,34.09,34.05,34.09,42300.0,26.8327,26.8642,26.8327,26.8642,42300.0
2014-04-15 12:55:00,34.09,34.09,34.02,34.07,93300.0,26.8642,26.8642,26.809,26.8485,93300.0
2014-04-15 13:00:00,34.06,34.11,34.05,34.1,125100.0,26.8406,26.88,26.8327,26.8721,125100.0
2014-04-15 13:05:00,34.1,34.11,34.09,34.1,33600.0,26.8721,26.88,26.8642,26.8721,33600.0
2014-04-15 13:10:00,34.09,34.09,34.06,34.08,116800.0,26.8642,26.8642,26.8406,26.8563,116800.0
2014-04-15 13:15:00,34.08,34.13,34.07,34.11,88800.0,26.8563,26.8957,26.8485,26.88,88800.0
2014-04-15 13:20:00,34.11,34.11,34.06,34.09,92100.0,26.88,26.88,26.8406,26.8642,92100.0
2014-04-15 13:25:00,34.1,34.15,34.08,34.14,85100.0,26.8721,26.9115,26.8563,26.9036,85100.0
2014-04-15 13:30:00,34.14,34.18,34.12,34.18,93000.0,26.9036,26.9351,26.8879,26.9351,93000.0
2014-04-15 13:35:00,34.19,34.27,34.18,34.25,183700.0,26.943,27.0061,26.9351,26.9903,183700.0
2014-04-15 13:40:00,34.24,34.29,34.24,34.26,98800.0,26.9824,27.0218,26.9824,26.9982,98800.0
2014-04-15 13:45:00,34.27,34.27,34.23,34.24,73400.0,27.0061,27.0061,26.9745,26.9824,73400.0
2014-04-15 13:50:00,34.23,34.25,34.19,34.2,60100.0,26.9745,26.9903,26.943,26.9509,60100.0
2014-04-15 13:55:00,34.21,34.28,34.2,34.26,83100.0,26.9588,27.0139,26.9509,26.9982,83100.0
2014-04-15 14:00:00,34.26,34.32,34.25,34.3,139500.0,26.9982,27.0455,26.9903,27.0297,139500.0
2014-04-15 14:05:00,34.3,34.33,34.26,34.27,98100.0,27.0297,27.0533,26.9982,27.0061,98100.0
2014-04-15 14:10:00,34.27,34.31,34.26,34.3,65600.0,27.0061,27.0376,26.9982,27.0297,65600.0
2014-04-15 14:15:00,34.31,34.34,34.24,34.25,79100.0,27.0376,27.0612,26.9824,26.9903,79100.0
2014-04-15 14:20:00,34.25,34.25,34.21,34.21,49000.0,26.9903,26.9903,26.9588,26.9588,49000.0
2014-04-15 14:25:00,34.22,34.29,34.21,34.27,157800.0,26.9667,27.0218,26.9588,27.0061,157800.0
2014-04-15 14:30:00,34.27,34.3,34.26,34.3,67600.0,27.0061,27.0297,26.9982,27.0297,67600.0
2014-04-15 14:35:00,34.3,34.3,34.26,34.29,64300.0,27.0297,27.0297,26.9982,27.0218,64300.0
2014-04-15 14:40:00,34.3,34.32,34.27,34.27,44900.0,27.0297,27.0455,27.0061,27.0061,44900.0
2014-04-15 14:45:00,34.28,34.3,34.27,34.28,133600.0,27.0139,27.0297,27.0061,27.0139,133600.0
2014-04-15 14:50:00,34.27,34.3,34.27,34.27,174800.0,27.0061,27.0297,27.0061,27.0061,174800.0
2014-04-15 14:55:00,34.27,34.28,34.25,34.26,76200.0,27.0061,27.0139,26.9903,26.9982,76200.0
2014-04-15 15:00:00,34.25,34.29,34.25,34.26,76200.0,26.9903,27.0218,26.9903,26.9982,76200.0
2014-04-15 15:05:00,34.26,34.28,34.25,34.26,87500.0,26.9982,27.0139,26.9903,26.9982,87500.0
2014-04-15 15:10:00,34.27,34.3,34.26,34.29,119700.0,27.0061,27.0297,26.9982,27.0218,119700.0
2014-04-15 15:15:00,34.29,34.34,34.29,34.34,127200.0,27.0218,27.0612,27.0218,27.0612,127200.0
2014-04-15 15:20:00,34.33,34.35,34.29,34.3,115400.0,27.0533,27.0691,27.0218,27.0297,115400.0
2014-04-15 15:25:00,34.29,34.3,34.27,34.29,100600.0,27.0218,27.0297,27.0061,27.0218,100600.0
2014-04-15 15:30:00,34.3,34.31,34.26,34.27,128900.0,27.0297,27.0376,26.9982,27.0061,128900.0
2014-04-15 15:35:00,34.27,34.28,34.22,34.22,143700.0,27.0061,27.0139,26.9667,26.9667,143700.0
2014-04-15 15:40:00,34.22,34.25,34.22,34.22,127600.0,26.9667,26.9903,26.9667,26.9667,127600.0
2014-04-15 15:45:00,34.22,34.27,34.22,34.26,112900.0,26.9667,27.0061,26.9667,26.9982,112900.0
2014-04-15 15:50:00,34.26,34.28,34.25,34.27,467800.0,26.9982,27.0139,26.9903,27.0061,467800.0
2014-04-15 15:55:00,34.27,34.28,34.23,34.26,626900.0,27.0061,27.0139,26.9745,26.9982,626900.0
2014-04-16 09:30:00,34.6,34.63,34.31,34.35,212200.0,27.2661,27.2898,27.0376,27.0691,212200.0
2014-04-16 09:35:00,34.36,34.57,34.36,34.54,167300.0,27.077,27.2425,27.077,27.2188,167300.0
2014-04-16 09:40:00,34.55,34.59,34.54,34.54,88900.0,27.2267,27.2582,27.2188,27.2188,88900.0
2014-04-16 09:45:00,34.54,34.54,34.44,34.46,146100.0,27.2188,27.2188,27.14,27.1558,146100.0
2014-04-16 09:50:00,34.46,34.5,34.45,34.49,41100.0,27.1558,27.1873,27.1479,27.1794,41100.0
2014-04-16 09:55:00,34.49,34.59,34.48,34.58,195300.0,27.1794,27.2582,27.1715,27.2503,195300.0
2014-04-16 10:00:00,34.58,34.58,34.47,34.48,143500.0,27.2503,27.2503,27.1637,27.1715,143500.0
2014-04-16 10:05:00,34.48,34.5,34.42,34.46,166600.0,27.1715,27.1873,27.1243,27.1558,166600.0
2014-04-16 10:10:00,34.47,34.49,34.45,34.46,90000.0,27.1637,27.1794,27.1479,27.1558,90000.0
2014-04-16 10:15:00,34.46,34.49,34.43,34.47,190000.0,27.1558,27.1794,27.1321,27.1637,190000.0
2014-04-16 10:20:00,34.47,34.51,34.45,34.45,143500.0,27.1637,27.1952,27.1479,27.1479,143500.0
2014-04-16 10:25:00,34.46,34.55,34.46,34.51,109200.0,27.1558,27.2267,27.1558,27.1952,109200.0
2014-04-16 10:30:00,34.5,34.51,34.46,34.47,815000.0,27.1873,27.1952,27.1558,27.1637,815000.0
2014-04-16 10:35:00,34.46,34.47,34.43,34.44,77000.0,27.1558,27.1637,27.1321,27.14,77000.0
2014-04-16 10:40:00,34.44,34.44,34.41,34.42,119600.0,27.14,27.14,27.1164,27.1243,119600.0
2014-04-16 10:45:00,34.42,34.46,34.4,34.45,177600.0,27.1243,27.1558,27.1085,27.1479,177600.0
2014-04-16 10:50:00,34.45,34.46,34.43,34.45,67100.0,27.1479,27.1558,27.1321,27.1479,67100.0
2014-04-16 10:55:00,34.45,34.5,34.44,34.48,108200.0,27.1479,27.1873,27.14,27.1715,108200.0
2014-04-16 11:00:00,34.47,34.49,34.44,34.44,80700.0,27.1637,27.1794,27.14,27.14,80700.0
2014-04-16 11:05:00,34.44,34.46,34.43,34.44,112200.0,27.14,27.1558,27.1321,27.14,112200.0
2014-04-16 11:10:00,34.44,34.46,34.44,34.45,59800.0,27.14,27.1558,27.14,27.1479,59800.0
2014-04-16 11:15:00,34.45,34.46,34.44,34.45,97400.0,27.1479,27.1558,27.14,27.1479,97400.0
2014-04-16 11:20:00,34.46,34.5,34.45,34.48,108600.0,27.1558,27.1873,27.1479,27.1715,108600.0
2014-04-16 11:25:00,34.49,34.49,34.43,34.43,105900.0,27.1794,27.1794,27.1321,27.1321,105900.0
2014-04-16 11:30:00,34.43,34.48,34.42,34.47,76100.0,27.1321,27.1715,27.1243,27.1637,76100.0
2014-04-16 11:35:00,34.48,34.49,34.46,34.46,55800.0,27.1715,27.1794,27.1558,27.1558,55800.0
2014-04-16 11:40:00,34.47,34.53,34.47,34.49,240900.0,27.1637,27.2109,27.1637,27.1794,240900.0
2014-04-16 11:45:00,34.5,34.51,34.48,34.5,82600.0,27.1873,27.1952,27.1715,27.1873,82600.0
2014-04-16 11:50:00,34.5,34.52,34.49,34.51,99500.0,27.1873,27.2031,27.1794,27.1952,99500.0
2014-04-16 11:55:00,34.51,34.53,34.49,34.5,52600.0,27.1952,27.2109,27.1794,27.1873,52600.0
2014-04-16 12:00:00,34.5,34.53,34.49,34.49,107800.0,27.1873,27.2109,27.1794,27.1794,107800.0
2014-04-16 12:05:00,34.5,34.55,34.5,34.51,128800.0,27.1873,27.2267,27.1873,27.1952,128800.0
2014-04-16 12:10:00,34.51,34.52,34.51,34.51,47700.0,27.1952,27.2031,27.1952,27.1952,47700.0
2014-04-16 12:15:00,34.52,34.52,34.48,34.49,91700.0,27.2031,27.2031,27.1715,27.1794,91700.0
2014-04-16 12:20:00,34.49,34.54,34.48,34.53,22100.0,27.1794,27.2188,27.1715,27.2109,22100.0
2014-04-16 12:25:00,34.54,34.54,34.5,34.51,78400.0,27.2188,27.2188,27.1873,27.1952,78400.0
2014-04-16 12:30:00,34.52,34.54,34.47,34.5,64400.0,27.2031,27.2188,27.1637,27.1873,64400.0
2014-04-16 12:35:00,34.5,34.52,34.5,34.52,28800.0,27.1873,27.2031,27.1873,27.2031,28800.0
2014-04-16 12:40:00,34.52,34.54,34.52,34.52,40500.0,27.2031,27.2188,27.2031,27.2031,40500.0
2014-04-16 12:45:00,34.53,34.53,34.5,34.51,49100.0,27.2109,27.2109,27.1873,27.1952,49100.0
2014-04-16 12:50:00,34.51,34.53,34.5,34.53,34800.0,27.1952,27.2109,27.1873,27.2109,34800.0
2014-04-16 12:55:00,34.52,34.53,34.49,34.49,54300.0,27.2031,27.2109,27.1794,27.1794,54300.0
2014-04-16 13:00:00,34.5,34.51,34.47,34.48,85300.0,27.1873,27.1952,27.1637,27.1715,85300.0
2014-04-16 13:05:00,34.48,34.51,34.48,34.51,258900.0,27.1715,27.1952,27.1715,27.1952,258900.0
2014-04-16 13:10:00,34.5,34.52,34.49,34.5,105200.0,27.1873,27.2031,27.1794,27.1873,105200.0
2014-04-16 13:15:00,34.5,34.51,34.47,34.47,134800.0,27.1873,27.1952,27.1637,27.1637,134800.0
2014-04-16 13:20:00,34.48,34.51,34.47,34.5,58600.0,27.1715,27.1952,27.1637,27.1873,58600.0
2014-04-16 13:25:00,34.51,34.51,34.5,34.5,27000.0,27.1952,27.1952,27.1873,27.1873,27000.0
2014-04-16 13:30:00,34.51,34.51,34.46,34.46,67100.0,27.1952,27.1952,27.1558,27.1558,67100.0
2014-04-16 13:35:00,34.46,34.5,34.44,34.5,33200.0,27.1558,27.1873,27.14,27.1873,33200.0
2014-04-16 13:40:00,34.5,34.51,34.47,34.48,37300.0,27.1873,27.1952,27.1637,27.1715,37300.0
2014-04-16 13:45:00,34.49,34.53,34.48,34.51,39200.0,27.1794,27.2109,27.1715,27.1952,39200.0
2014-04-16 13:50:00,34.51,34.56,34.51,34.56,110400.0,27.1952,27.2346,27.1952,27.2346,110400.0
2014-04-16 13:55:00,34.56,34.61,34.55,34.61,337200.0,27.2346,27.274,27.2267,27.274,337200.0
2014-04-16 14:00:00,34.61,34.67,34.6,34.66,160600.0,27.274,27.3213,27.2661,27.3134,160600.0
2014-04-16 14:05:00,34.67,34.7,34.66,34.7,97500.0,27.3213,27.3449,27.3134,27.3449,97500.0
2014-04-16 14:10:00,34.7,34.7,34.69,34.7,45100.0,27.3449,27.3449,27.337,27.3449,45100.0
2014-04-16 14:15:00,34.7,34.7,34.62,34.62,155900.0,27.3449,27.3449,27.2819,27.2819,155900.0
2014-04-16 14:20:00,34.63,34.65,34.62,34.65,71200.0,27.2898,27.3055,27.2819,27.3055,71200.0
2014-04-16 14:25:00,34.65,34.69,34.64,34.69,87900.0,27.3055,27.337,27.2976,27.337,87900.0
2014-04-16 14:30:00,34.69,34.73,34.68,34.73,67100.0,27.337,27.3686,27.3292,27.3686,67100.0
2014-04-16 14:35:00,34.73,34.76,34.72,34.74,117800.0,27.3686,27.3922,27.3607,27.3764,117800.0
2014-04-16 14:40:00,34.74,34.75,34.74,34.75,48900.0,27.3764,27.3843,27.3764,27.3843,48900.0
2014-04-16 14:45:00,34.75,34.75,34.73,34.74,54700.0,27.3843,27.3843,27.3686,27.3764,54700.0
2014-04-16 14:50:00,34.74,34.75,34.73,34.75,73700.0,27.3764,27.3843,27.3686,27.3843,73700.0
2014-04-16 14:55:00,34.75,34.75,34.74,34.75,96600.0,27.3843,27.3843,27.3764,27.3843,96600.0
2014-04-16 15:00:00,34.75,34.75,34.73,34.75,99500.0,27.3843,27.3843,27.3686,27.3843,99500.0
2014-04-16 15:05:00,34.75,34.78,34.74,34.77,151000.0,27.3843,27.408,27.3764,27.4001,151000.0
2014-04-16 15:10:00,34.78,34.78,34.74,34.75,192700.0,27.408,27.408,27.3764,27.3843,192700.0
2014-04-16 15:15:00,34.75,34.75,34.74,34.75,84100.0,27.3843,27.3843,27.3764,27.3843,84100.0
2014-04-16 15:20:00,34.75,34.75,34.74,34.75,73200.0,27.3843,27.3843,27.3764,27.3843,73200.0
2014-04-16 15:25:00,34.75,34.75,34.74,34.75,71400.0,27.3843,27.3843,27.3764,27.3843,71400.0
2014-04-16 15:30:00,34.75,34.76,34.73,34.74,199500.0,27.3843,27.3922,27.3686,27.3764,199500.0
2014-04-16 15:35:00,34.75,34.76,34.74,34.75,154600.0,27.3843,27.3922,27.3764,27.3843,154600.0
2014-04-16 15:40:00,34.75,34.76,34.74,34.74,206400.0,27.3843,27.3922,27.3764,27.3764,206400.0
2014-04-16 15:45:00,34.75,34.77,34.74,34.76,152500.0,27.3843,27.4001,27.3764,27.3922,152500.0
2014-04-16 15:50:00,34.77,34.8,34.76,34.8,312600.0,27.4001,27.4237,27.3922,27.4237,312600.0
2014-04-16 15:55:00,34.8,34.8,34.75,34.76,891100.0,27.4237,27.4237,27.3843,27.3922,891100.0
2014-04-17 09:30:00,34.7,34.8,34.64,34.79,841300.0,27.3449,27.4237,27.2976,27.4158,841300.0
2014-04-17 09:35:00,34.8,34.89,34.78,34.82,175400.0,27.4237,27.4946,27.408,27.4395,175400.0
2014-04-17 09:40:00,34.82,34.86,34.75,34.84,130300.0,27.4395,27.471,27.3843,27.4552,130300.0
2014-04-17 09:45:00,34.83,34.84,34.77,34.78,117400.0,27.4474,27.4552,27.4001,27.408,117400.0
2014-04-17 09:50:00,34.79,34.82,34.77,34.78,87000.0,27.4158,27.4395,27.4001,27.408,87000.0
2014-04-17 09:55:00,34.77,34.79,34.69,34.76,80700.0,27.4001,27.4158,27.337,27.3922,80700.0
2014-04-17 10:00:00,34.77,34.79,34.72,34.78,85400.0,27.4001,27.4158,27.3607,27.408,85400.0
2014-04-17 10:05:00,34.78,34.78,34.7,34.73,99500.0,27.408,27.408,27.3449,27.3686,99500.0
2014-04-17 10:10:00,34.74,34.78,34.72,34.74,74400.0,27.3764,27.408,27.3607,27.3764,74400.0
2014-04-17 10:15:00,34.73,34.75,34.66,34.66,80400.0,27.3686,27.3843,27.3134,27.3134,80400.0
2014-04-17 10:20:00,34.67,34.7,34.62,34.63,77700.0,27.3213,27.3449,27.2819,27.2898,77700.0
2014-04-17 10:25:00,34.63,34.69,34.63,34.69,99700.0,27.2898,27.337,27.2898,27.337,99700.0
2014-04-17 10:30:00,34.7,34.73,34.69,34.73,88600.0,27.3449,27.3686,27.337,27.3686,88600.0
2014-04-17 10:35:00,34.72,34.73,34.7,34.73,110800.0,27.3607,27.3686,27.3449,27.3686,110800.0
2014-04-17 10:40:00,34.73,34.78,34.73,34.73,123200.0,27.3686,27.408,27.3686,27.3686,123200.0
2014-04-17 10:45:00,34.74,34.76,34.68,34.68,71000.0,27.3764,27.3922,27.3292,27.3292,71000.0
2014-04-17 10:50:00,34.69,34.73,34.68,34.73,49100.0,27.337,27.3686,27.3292,27.3686,49100.0
2014-04-17 10:55:00,34.73,34.74,34.71,34.73,52300.0,27.3686,27.3764,27.3528,27.3686,52300.0
2014-04-17 11:00:00,34.73,34.77,34.73,34.73,47700.0,27.3686,27.4001,27.3686,27.3686,47700.0
2014-04-17 11:05:00,34.73,34.74,34.7,34.73,70200.0,27.3686,27.3764,27.3449,27.3686,70200.0
2014-04-17 11:10:00,34.73,34.74,34.7,34.7,37400.0,27.3686,27.3764,27.3449,27.3449,37400.0
2014-04-17 11:15:00,34.7,34.73,34.69,34.7,116000.0,27.3449,27.3686,27.337,27.3449,116000.0
2014-04-17 11:20:00,34.7,34.73,34.69,34.7,58800.0,27.3449,27.3686,27.337,27.3449,58800.0
2014-04-17 11:25:00,34.7,34.7,34.66,34.66,49900.0,27.3449,27.3449,27.3134,27.3134,49900.0
2014-04-17 11:30:00,34.66,34.66,34.64,34.65,48500.0,27.3134,27.3134,27.2976,27.3055,48500.0
2014-04-17 11:35:00,34.65,34.65,34.62,34.62,34100.0,27.3055,27.3055,27.2819,27.2819,34100.0
2014-04-17 11:40:00,34.62,34.62,34.6,34.62,47200.0,27.2819,27.2819,27.2661,27.2819,47200.0
2014-04-17 11:45:00,34.61,34.61,34.58,34.58,43000.0,27.274,27.274,27.2503,27.2503,43000.0
2014-04-17 11:50:00,34.58,34.59,34.54,34.59,53500.0,27.2503,27.2582,27.2188,27.2582,53500.0
2014-04-17 11:55:00,34.59,34.61,34.59,34.61,35500.0,27.2582,27.274,27.2582,27.274,35500.0
2014-04-17 12:00:00,34.61,34.7,34.61,34.7,83600.0,27.274,27.3449,27.274,27.3449,83600.0
2014-04-17 12:05:00,34.7,34.71,34.65,34.66,57500.0,27.3449,27.3528,27.3055,27.3134,57500.0
2014-04-17 12:10:00,34.65,34.67,34.64,34.66,57000.0,27.3055,27.3213,27.2976,27.3134,57000.0
2014-04-17 12:15:00,34.66,34.67,34.59,34.64,156900.0,27.3134,27.3213,27.2582,27.2976,156900.0
2014-04-17 12:20:00,34.65,34.66,34.61,34.61,68700.0,27.3055,27.3134,27.274,27.274,68700.0
2014-04-17 12:25:00,34.61,34.61,34.59,34.6,40200.0,27.274,27.274,27.2582,27.2661,40200.0
2014-04-17 12:30:00,34.6,34.61,34.59,34.59,68600.0,27.2661,27.274,27.2582,27.2582,68600.0
2014-04-17 12:35:00,34.59,34.64,34.59,34.64,49600.0,27.2582,27.2976,27.2582,27.2976,49600.0
2014-04-17 12:40:00,34.63,34.64,34.62,34.62,32600.0,27.2898,27.2976,27.2819,27.2819,32600.0
2014-04-17 12:45:00,34.62,34.63,34.61,34.61,37500.0,27.2819,27.2898,27.274,27.274,37500.0
2014-04-17 12:50:00,34.6,34.63,34.57,34.58,268600.0,27.2661,27.2898,27.2425,27.2503,268600.0
2014-04-17 12:55:00,34.58,34.58,34.49,34.52,250100.0,27.2503,27.2503,27.1794,27.2031,250100.0
2014-04-17 13:00:00,34.53,34.6,34.52,34.58,171800.0,27.2109,27.2661,27.2031,27.2503,171800.0
2014-04-17 13:05:00,34.58,34.59,34.58,34.58,13100.0,27.2503,27.2582,27.2503,27.2503,13100.0
2014-04-17 13:10:00,34.58,34.66,34.58,34.59,125400.0,27.2503,27.3134,27.2503,27.2582,125400.0
2014-04-17 13:15:00,34.59,34.61,34.58,34.59,37900.0,27.2582,27.274,27.2503,27.2582,37900.0
2014-04-17 13:20:00,34.58,34.59,34.58,34.58,18500.0,27.2503,27.2582,27.2503,27.2503,18500.0
2014-04-17 13:25:00,34.59,34.59,34.57,34.58,30200.0,27.2582,27.2582,27.2425,27.2503,30200.0
2014-04-17 13:30:00,34.58,34.59,34.56,34.58,71400.0,27.2503,27.2582,27.2346,27.2503,71400.0
2014-04-17 13:35:00,34.57,34.58,34.57,34.57,8000.0,27.2425,27.2503,27.2425,27.2425,8000.0
2014-04-17 13:40:00,34.57,34.62,34.57,34.6,65400.0,27.2425,27.2819,27.2425,27.2661,65400.0
2014-04-17 13:45:00,34.61,34.61,34.58,34.58,76100.0,27.274,27.274,27.2503,27.2503,76100.0
2014-04-17 13:50:00,34.59,34.61,34.58,34.6,29300.0,27.2582,27.274,27.2503,27.2661,29300.0
2014-04-17 13:55:00,34.61,34.61,34.59,34.61,28800.0,27.274,27.274,27.2582,27.274,28800.0
2014-04-17 14:00:00,34.61,34.61,34.57,34.57,35000.0,27.274,27.274,27.2425,27.2425,35000.0
2014-04-17 14:05:00,34.57,34.58,34.57,34.57,19500.0,27.2425,27.2503,27.2425,27.2425,19500.0
2014-04-17 14:10:00,34.57,34.62,34.57,34.61,82900.0,27.2425,27.2819,27.2425,27.274,82900.0
2014-04-17 14:15:00,34.61,34.66,34.61,34.65,55700.0,27.274,27.3134,27.274,27.3055,55700.0
2014-04-17 14:20:00,34.65,34.67,34.64,34.64,53900.0,27.3055,27.3213,27.2976,27.2976,53900.0
2014-04-17 14:25:00,34.64,34.65,34.63,34.63,20800.0,27.2976,27.3055,27.2898,27.2898,20800.0
2014-04-17 14:30:00,34.63,34.64,34.62,34.62,38000.0,27.2898,27.2976,27.2819,27.2819,38000.0
2014-04-17 14:35:00,34.62,34.63,34.61,34.61,33400.0,27.2819,27.2898,27.274,27.274,33400.0
2014-04-17 14:40:00,34.61,34.62,34.6,34.6,25700.0,27.274,27.2819,27.2661,27.2661,25700.0
2014-04-17 14:45:00,34.61,34.61,34.55,34.55,193100.0,27.274,27.274,27.2267,27.2267,193100.0
2014-04-17 14:50:00,34.55,34.6,34.53,34.59,70500.0,27.2267,27.2661,27.2109,27.2582,70500.0
2014-04-17 14:55:00,34.59,34.6,34.58,34.58,34500.0,27.2582,27.2661,27.2503,27.2503,34500.0
2014-04-17 15:00:00,34.59,34.63,34.58,34.62,53900.0,27.2582,27.2898,27.2503,27.2819,53900.0
2014-04-17 15:05:00,34.63,34.66,34.62,34.66,33700.0,27.2898,27.3134,27.2819,27.3134,33700.0
2014-04-17 15:10:00,34.65,34.68,34.65,34.68,31000.0,27.3055,27.3292,27.3055,27.3292,31000.0
2014-04-17 15:15:00,34.67,34.71,34.67,34.7,93500.0,27.3213,27.3528,27.3213,27.3449,93500.0
2014-04-17 15:20:00,34.7,34.7,34.67,34.68,61300.0,27.3449,27.3449,27.3213,27.3292,61300.0
2014-04-17 15:25:00,34.68,34.71,34.68,34.71,45800.0,27.3292,27.3528,27.3292,27.3528,45800.0
2014-04-17 15:30:00,34.71,34.71,34.65,34.65,165700.0,27.3528,27.3528,27.3055,27.3055,165700.0
2014-04-17 15:35:00,34.65,34.68,34.65,34.67,120400.0,27.3055,27.3292,27.3055,27.3213,120400.0
2014-04-17 15:40:00,34.66,34.69,34.66,34.69,60100.0,27.3134,27.337,27.3134,27.337,60100.0
2014-04-17 15:45:00,34.68,34.7,34.63,34.7,154400.0,27.3292,27.3449,27.2898,27.3449,154400.0
2014-04-17 15:50:00,34.7,34.71,34.67,34.69,145000.0,27.3449,27.3528,27.3213,27.337,145000.0
2014-04-17 15:55:00,34.69,34.7,34.65,34.65,284600.0,27.337,27.3449,27.3055,27.3055,284600.0
2014-04-21 09:30:00,34.68,34.72,34.61,34.67,107600.0,27.3292,27.3607,27.274,27.3213,107600.0
2014-04-21 09:35:00,34.68,34.78,34.67,34.78,57400.0,27.3292,27.408,27.3213,27.408,57400.0
2014-04-21 09:40:00,34.78,34.81,34.77,34.81,40500.0,27.408,27.4316,27.4001,27.4316,40500.0
2014-04-21 09:45:00,34.82,34.84,34.8,34.82,63200.0,27.4395,27.4552,27.4237,27.4395,63200.0
2014-04-21 09:50:00,34.81,34.84,34.77,34.77,41200.0,27.4316,27.4552,27.4001,27.4001,41200.0
2014-04-21 09:55:00,34.77,34.79,34.76,34.76,31800.0,27.4001,27.4158,27.3922,27.3922,31800.0
2014-04-21 10:00:00,34.76,34.78,34.76,34.77,35400.0,27.3922,27.408,27.3922,27.4001,35400.0
2014-04-21 10:05:00,34.77,34.78,34.71,34.73,52900.0,27.4001,27.408,27.3528,27.3686,52900.0
2014-04-21 10:10:00,34.73,34.77,34.72,34.75,46400.0,27.3686,27.4001,27.3607,27.3843,46400.0
2014-04-21 10:15:00,34.75,34.78,34.74,34.75,55800.0,27.3843,27.408,27.3764,27.3843,55800.0
2014-04-21 10:20:00,34.75,34.8,34.75,34.79,35700.0,27.3843,27.4237,27.3843,27.4158,35700.0
2014-04-21 10:25:00,34.79,34.82,34.78,34.82,35200.0,27.4158,27.4395,27.408,27.4395,35200.0
2014-04-21 10:30:00,34.81,34.84,34.77,34.78,39200.0,27.4316,27.4552,27.4001,27.408,39200.0
2014-04-21 10:35:00,34.78,34.79,34.77,34.77,26800.0,27.408,27.4158,27.4001,27.4001,26800.0
2014-04-21 10:40:00,34.78,34.81,34.77,34.77,23700.0,27.408,27.4316,27.4001,27.4001,23700.0
2014-04-21 10:45:00,34.77,34.8,34.77,34.77,14800.0,27.4001,27.4237,27.4001,27.4001,14800.0
2014-04-21 10:50:00,34.78,34.82,34.77,34.81,60100.0,27.408,27.4395,27.4001,27.4316,60100.0
2014-04-21 10:55:00,34.81,34.82,34.79,34.79,30600.0,27.4316,27.4395,27.4158,27.4158,30600.0
2014-04-21 11:00:00,34.79,34.81,34.77,34.8,56400.0,27.4158,27.4316,27.4001,27.4237,56400.0
2014-04-21 11:05:00,34.8,34.81,34.78,34.8,51000.0,27.4237,27.4316,27.408,27.4237,51000.0
2014-04-21 11:10:00,34.79,34.81,34.77,34.81,58200.0,27.4158,27.4316,27.4001,27.4316,58200.0
2014-04-21 11:15:00,34.81,34.84,34.8,34.82,30000.0,27.4316,27.4552,27.4237,27.4395,30000.0
2014-04-21 11:20:00,34.83,34.84,34.8,34.83,53500.0,27.4474,27.4552,27.4237,27.4474,53500.0
2014-04-21 11:25:00,34.83,34.84,34.8,34.83,35700.0,27.4474,27.4552,27.4237,27.4474,35700.0
2014-04-21 11:30:00,34.82,34.84,34.81,34.84,23700.0,27.4395,27.4552,27.4316,27.4552,23700.0
2014-04-21 11:35:00,34.84,34.84,34.81,34.82,25900.0,27.4552,27.4552,27.4316,27.4395,25900.0
2014-04-21 11:40:00,34.83,34.84,34.82,34.83,14800.0,27.4474,27.4552,27.4395,27.4474,14800.0
2014-04-21 11:45:00,34.84,34.85,34.82,34.82,29900.0,27.4552,27.4631,27.4395,27.4395,29900.0
2014-04-21 11:50:00,34.83,34.84,34.81,34.82,19900.0,27.4474,27.4552,27.4316,27.4395,19900.0
2014-04-21 11:55:00,34.83,34.83,34.81,34.82,11100.0,27.4474,27.4474,27.4316,27.4395,11100.0
2014-04-21 12:00:00,34.82,34.83,34.81,34.83,27100.0,27.4395,27.4474,27.4316,27.4474,27100.0
2014-04-21 12:05:00,34.83,34.84,34.82,34.82,15100.0,27.4474,27.4552,27.4395,27.4395,15100.0
2014-04-21 12:10:00,34.83,34.83,34.8,34.8,13300.0,27.4474,27.4474,27.4237,27.4237,13300.0
2014-04-21 12:15:00,34.79,34.8,34.77,34.78,38200.0,27.4158,27.4237,27.4001,27.408,38200.0
2014-04-21 12:20:00,34.78,34.81,34.76,34.76,34700.0,27.408,27.4316,27.3922,27.3922,34700.0
2014-04-21 12:25:00,34.77,34.78,34.75,34.75,25600.0,27.4001,27.408,27.3843,27.3843,25600.0
2014-04-21 12:30:00,34.76,34.76,34.72,34.72,96200.0,27.3922,27.3922,27.3607,27.3607,96200.0
2014-04-21 12:35:00,34.72,34.75,34.7,34.71,37100.0,27.3607,27.3843,27.3449,27.3528,37100.0
2014-04-21 12:40:00,34.71,34.73,34.71,34.73,14400.0,27.3528,27.3686,27.3528,27.3686,14400.0
2014-04-21 12:45:00,34.73,34.74,34.73,34.73,5500.0,27.3686,27.3764,27.3686,27.3686,5500.0
2014-04-21 12:50:00,34.73,34.74,34.7,34.73,27800.0,27.3686,27.3764,27.3449,27.3686,27800.0
2014-04-21 12:55:00,34.73,34.75,34.73,34.73,12700.0,27.3686,27.3843,27.3686,27.3686,12700.0
2014-04-21 13:00:00,34.73,34.74,34.72,34.72,10700.0,27.3686,27.3764,27.3607,27.3607,10700.0
2014-04-21 13:05:00,34.72,34.74,34.72,34.72,21400.0,27.3607,27.3764,27.3607,27.3607,21400.0
2014-04-21 13:10:00,34.71,34.74,34.71,34.74,25300.0,27.3528,27.3764,27.3528,27.3764,25300.0
2014-04-21 13:15:00,34.73,34.76,34.73,34.76,17000.0,27.3686,27.3922,27.3686,27.3922,17000.0
2014-04-21 13:20:00,34.76,34.77,34.76,34.77,17100.0,27.3922,27.4001,27.3922,27.4001,17100.0
2014-04-21 13:25:00,34.77,34.78,34.76,34.78,17900.0,27.4001,27.408,27.3922,27.408,17900.0
2014-04-21 13:30:00,34.78,34.78,34.74,34.77,39800.0,27.408,27.408,27.3764,27.4001,39800.0
2014-04-21 13:35:00,34.77,34.77,34.73,34.74,57500.0,27.4001,27.4001,27.3686,27.3764,57500.0
2014-04-21 13:40:00,34.75,34.77,34.74,34.77,32200.0,27.3843,27.4001,27.3764,27.4001,32200.0
2014-04-21 13:45:00,34.78,34.78,34.74,34.75,34500.0,27.408,27.408,27.3764,27.3843,34500.0
2014-04-21 13:50:00,34.75,34.79,34.75,34.75,54700.0,27.3843,27.4158,27.3843,27.3843,54700.0
2014-04-21 13:55:00,34.76,34.78,34.76,34.77,30900.0,27.3922,27.408,27.3922,27.4001,30900.0
2014-04-21 14:00:00,34.77,34.79,34.77,34.77,27500.0,27.4001,27.4158,27.4001,27.4001,27500.0
2014-04-21 14:05:00,34.77,34.79,34.76,34.77,22200.0,27.4001,27.4158,27.3922,27.4001,22200.0
2014-04-21 14:10:00,34.77,34.78,34.77,34.77,6200.0,27.4001,27.408,27.4001,27.4001,6200.0
2014-04-21 14:15:00,34.77,34.77,34.75,34.75,24400.0,27.4001,27.4001,27.3843,27.3843,24400.0
2014-04-21 14:20:00,34.75,34.77,34.74,34.77,19700.0,27.3843,27.4001,27.3764,27.4001,19700.0
2014-04-21 14:25:00,34.77,34.79,34.76,34.77,34500.0,27.4001,27.4158,27.3922,27.4001,34500.0
2014-04-21 14:30:00,34.77,34.78,34.76,34.77,18600.0,27.4001,27.408,27.3922,27.4001,18600.0
2014-04-21 14:35:00,34.77,34.77,34.75,34.77,48100.0,27.4001,27.4001,27.3843,27.4001,48100.0
2014-04-21 14:40:00,34.77,34.79,34.76,34.77,52200.0,27.4001,27.4158,27.3922,27.4001,52200.0
2014-04-21 14:45:00,34.77,34.79,34.76,34.79,39400.0,27.4001,27.4158,27.3922,27.4158,39400.0
2014-04-21 14:50:00,34.79,34.8,34.77,34.78,22300.0,27.4158,27.4237,27.4001,27.408,22300.0
2014-04-21 14:55:00,34.78,34.8,34.78,34.8,17600.0,27.408,27.4237,27.408,27.4237,17600.0
2014-04-21 15:00:00,34.8,34.8,34.79,34.8,17400.0,27.4237,27.4237,27.4158,27.4237,17400.0
2014-04-21 15:05:00,34.79,34.8,34.77,34.77,34200.0,27.4158,27.4237,27.4001,27.4001,34200.0
2014-04-21 15:10:00,34.77,34.78,34.74,34.78,44000.0,27.4001,27.408,27.3764,27.408,44000.0
2014-04-21 15:15:00,34.79,34.79,34.76,34.77,30900.0,27.4158,27.4158,27.3922,27.4001,30900.0
2014-04-21 15:20:00,34.76,34.78,34.76,34.76,28000.0,27.3922,27.408,27.3922,27.3922,28000.0
2014-04-21 15:25:00,34.76,34.79,34.76,34.78,61600.0,27.3922,27.4158,27.3922,27.408,61600.0
2014-04-21 15:30:00,34.77,34.78,34.75,34.77,48200.0,27.4001,27.408,27.3843,27.4001,48200.0
2014-04-21 15:35:00,34.77,34.77,34.74,34.77,34500.0,27.4001,27.4001,27.3764,27.4001,34500.0
2014-04-21 15:40:00,34.76,34.77,34.75,34.75,30800.0,27.3922,27.4001,27.3843,27.3843,30800.0
2014-04-21 15:45:00,34.75,34.76,34.74,34.74,35200.0,27.3843,27.3922,27.3764,27.3764,35200.0
2014-04-21 15:50:00,34.75,34.76,34.75,34.76,53600.0,27.3843,27.3922,27.3843,27.3922,53600.0
2014-04-21 15:55:00,34.75,34.78,34.75,34.77,127200.0,27.3843,27.408,27.3843,27.4001,127200.0
2014-04-22 09:30:00,34.68,34.9,34.67,34.82,211500.0,27.3292,27.5025,27.3213,27.4395,211500.0
2014-04-22 09:35:00,34.83,34.85,34.78,34.84,91300.0,27.4474,27.4631,27.408,27.4552,91300.0
2014-04-22 09:40:00,34.85,34.85,34.79,34.81,193100.0,27.4631,27.4631,27.4158,27.4316,193100.0
2014-04-22 09:45:00,34.81,34.89,34.81,34.88,74400.0,27.4316,27.4946,27.4316,27.4868,74400.0
2014-04-22 09:50:00,34.88,34.89,34.84,34.85,68100.0,27.4868,27.4946,27.4552,27.4631,68100.0
2014-04-22 09:55:00,34.86,34.87,34.81,34.85,64500.0,27.471,27.4789,27.4316,27.4631,64500.0
2014-04-22 10:00:00,34.84,34.86,34.79,34.8,44700.0,27.4552,27.471,27.4158,27.4237,44700.0
2014-04-22 10:05:00,34.81,34.95,34.78,34.92,188700.0,27.4316,27.5419,27.408,27.5183,188700.0
2014-04-22 10:10:00,34.91,35.01,34.89,34.95,494300.0,27.5104,27.5892,27.4946,27.5419,494300.0
2014-04-22 10:15:00,34.94,35.11,34.94,35.06,328900.0,27.534,27.668,27.534,27.6286,328900.0
2014-04-22 10:20:00,35.07,35.3,35.06,35.17,633300.0,27.6365,27.8177,27.6286,27.7153,633300.0
2014-04-22 10:25:00,35.17,35.18,35.16,35.18,78700.0,27.7153,27.7232,27.7074,27.7232,78700.0
2014-04-22 10:30:00,35.18,35.28,35.17,35.27,257400.0,27.7232,27.802,27.7153,27.7941,257400.0
2014-04-22 10:35:00,35.28,35.3,35.24,35.24,143300.0,27.802,27.8177,27.7705,27.7705,143300.0
2014-04-22 10:40:00,35.24,35.3,35.18,35.27,258200.0,27.7705,27.8177,27.7232,27.7941,258200.0
2014-04-22 10:45:00,35.27,35.33,35.23,35.32,197500.0,27.7941,27.8414,27.7626,27.8335,197500.0
2014-04-22 10:50:00,35.32,35.33,35.27,35.29,65900.0,27.8335,27.8414,27.7941,27.8099,65900.0
2014-04-22 10:55:00,35.29,35.31,35.27,35.31,59000.0,27.8099,27.8256,27.7941,27.8256,59000.0
2014-04-22 11:00:00,35.31,35.41,35.3,35.32,181100.0,27.8256,27.9044,27.8177,27.8335,181100.0
2014-04-22 11:05:00,35.32,35.33,35.2,35.2,97200.0,27.8335,27.8414,27.7389,27.7389,97200.0
2014-04-22 11:10:00,35.21,35.21,35.18,35.19,61100.0,27.7468,27.7468,27.7232,27.7311,61100.0
2014-04-22 11:15:00,35.19,35.29,35.19,35.2,153000.0,27.7311,27.8099,27.7311,27.7389,153000.0
2014-04-22 11:20:00,35.2,35.21,35.11,35.11,59800.0,27.7389,27.7468,27.668,27.668,59800.0
2014-04-22 11:25:00,35.12,35.18,35.11,35.18,170100.0,27.6759,27.7232,27.668,27.7232,170100.0
2014-04-22 11:30:00,35.18,35.26,35.18,35.23,114900.0,27.7232,27.7862,27.7232,27.7626,114900.0
2014-04-22 11:35:00,35.23,35.25,35.17,35.17,52300.0,27.7626,27.7783,27.7153,27.7153,52300.0
2014-04-22 11:40:00,35.17,35.19,35.15,35.15,41200.0,27.7153,27.7311,27.6995,27.6995,41200.0
2014-04-22 11:45:00,35.15,35.16,35.13,35.14,46700.0,27.6995,27.7074,27.6838,27.6917,46700.0
2014-04-22 11:50:00,35.14,35.19,35.14,35.18,59900.0,27.6917,27.7311,27.6917,27.7232,59900.0
2014-04-22 11:55:00,35.18,35.19,35.1,35.12,58500.0,27.7232,27.7311,27.6601,27.6759,58500.0
2014-04-22 12:00:00,35.12,35.13,35.1,35.12,32800.0,27.6759,27.6838,27.6601,27.6759,32800.0
2014-04-22 12:05:00,35.13,35.13,35.11,35.11,14600.0,27.6838,27.6838,27.668,27.668,14600.0
2014-04-22 12:10:00,35.11,35.15,35.11,35.12,45300.0,27.668,27.6995,27.668,27.6759,45300.0
2014-04-22 12:15:00,35.11,35.14,35.1,35.14,32900.0,27.668,27.6917,27.6601,27.6917,32900.0
2014-04-22 12:20:00,35.14,35.21,35.13,35.2,97600.0,27.6917,27.7468,27.6838,27.7389,97600.0
2014-04-22 12:25:00,35.2,35.23,35.19,35.22,34800.0,27.7389,27.7626,27.7311,27.7547,34800.0
2014-04-22 12:30:00,35.21,35.22,35.18,35.18,50700.0,27.7468,27.7547,27.7232,27.7232,50700.0
2014-04-22 12:35:00,35.18,35.2,35.18,35.18,35600.0,27.7232,27.7389,27.7232,27.7232,35600.0
2014-04-22 12:40:00,35.18,35.21,35.18,35.2,55900.0,27.7232,27.7468,27.7232,27.7389,55900.0
2014-04-22 12:45:00,35.2,35.25,35.19,35.25,89500.0,27.7389,27.7783,27.7311,27.7783,89500.0
2014-04-22 12:50:00,35.26,35.29,35.24,35.28,58900.0,27.7862,27.8099,27.7705,27.802,58900.0
2014-04-22 12:55:00,35.29,35.29,35.27,35.29,33600.0,27.8099,27.8099,27.7941,27.8099,33600.0
2014-04-22 13:00:00,35.28,35.32,35.28,35.28,46500.0,27.802,27.8335,27.802,27.802,46500.0
2014-04-22 13:05:00,35.29,35.29,35.22,35.22,61900.0,27.8099,27.8099,27.7547,27.7547,61900.0
2014-04-22 13:10:00,35.22,35.23,35.21,35.21,20700.0,27.7547,27.7626,27.7468,27.7468,20700.0
2014-04-22 13:15:00,35.22,35.22,35.2,35.2,25300.0,27.7547,27.7547,27.7389,27.7389,25300.0
2014-04-22 13:20:00,35.2,35.3,35.2,35.28,72600.0,27.7389,27.8177,27.7389,27.802,72600.0
2014-04-22 13:25:00,35.28,35.3,35.27,35.27,27200.0,27.802,27.8177,27.7941,27.7941,27200.0
2014-04-22 13:30:00,35.28,35.32,35.28,35.29,81100.0,27.802,27.8335,27.802,27.8099,81100.0
2014-04-22 13:35:00,35.29,35.32,35.28,35.3,316100.0,27.8099,27.8335,27.802,27.8177,316100.0
2014-04-22 13:40:00,35.3,35.34,35.29,35.3,91600.0,27.8177,27.8493,27.8099,27.8177,91600.0
2014-04-22 13:45:00,35.3,35.32,35.29,35.3,60200.0,27.8177,27.8335,27.8099,27.8177,60200.0
2014-04-22 13:50:00,35.3,35.32,35.3,35.3,40400.0,27.8177,27.8335,27.8177,27.8177,40400.0
2014-04-22 13:55:00,35.31,35.32,35.29,35.3,37400.0,27.8256,27.8335,27.8099,27.8177,37400.0
2014-04-22 14:00:00,35.3,35.3,35.2,35.24,155700.0,27.8177,27.8177,27.7389,27.7705,155700.0
2014-04-22 14:05:00,35.24,35.27,35.23,35.27,68400.0,27.7705,27.7941,27.7626,27.7941,68400.0
2014-04-22 14:10:00,35.27,35.28,35.27,35.28,32400.0,27.7941,27.802,27.7941,27.802,32400.0
2014-04-22 14:15:00,35.28,35.29,35.27,35.29,46600.0,27.802,27.8099,27.7941,27.8099,46600.0
2014-04-22 14:20:00,35.29,35.3,35.27,35.28,41500.0,27.8099,27.8177,27.7941,27.802,41500.0
2014-04-22 14:25:00,35.28,35.3,35.28,35.29,36800.0,27.802,27.8177,27.802,27.8099,36800.0
2014-04-22 14:30:00,35.3,35.3,35.25,35.25,104600.0,27.8177,27.8177,27.7783,27.7783,104600.0
2014-04-22 14:35:00,35.25,35.28,35.25,35.25,87000.0,27.7783,27.802,27.7783,27.7783,87000.0
2014-04-22 14:40:00,35.25,35.26,35.24,35.24,275600.0,27.7783,27.7862,27.7705,27.7705,275600.0
2014-04-22 14:45:00,35.25,35.26,35.19,35.22,163100.0,27.7783,27.7862,27.7311,27.7547,163100.0
2014-04-22 14:50:00,35.22,35.24,35.21,35.23,79100.0,27.7547,27.7705,27.7468,27.7626,79100.0
2014-04-22 14:55:00,35.24,35.24,35.22,35.22,86700.0,27.7705,27.7705,27.7547,27.7547,86700.0
2014-04-22 15:00:00,35.21,35.22,35.12,35.16,194600.0,27.7468,27.7547,27.6759,27.7074,194600.0
2014-04-22 15:05:00,35.16,35.16,35.14,35.15,31900.0,27.7074,27.7074,27.6917,27.6995,31900.0
2014-04-22 15:10:00,35.15,35.17,35.14,35.17,85500.0,27.6995,27.7153,27.6917,27.7153,85500.0
2014-04-22 15:15:00,35.17,35.17,35.14,35.14,40200.0,27.7153,27.7153,27.6917,27.6917,40200.0
2014-04-22 15:20:00,35.15,35.15,35.13,35.14,68800.0,27.6995,27.6995,27.6838,27.6917,68800.0
2014-04-22 15:25:00,35.14,35.14,35.04,35.08,228100.0,27.6917,27.6917,27.6128,27.6444,228100.0
2014-04-22 15:30:00,35.08,35.11,35.07,35.08,207400.0,27.6444,27.668,27.6365,27.6444,207400.0
2014-04-22 15:35:00,35.09,35.1,35.07,35.08,91300.0,27.6522,27.6601,27.6365,27.6444,91300.0
2014-04-22 15:40:00,35.07,35.08,35.02,35.04,135400.0,27.6365,27.6444,27.5971,27.6128,135400.0
2014-04-22 15:45:00,35.04,35.09,35.03,35.09,155400.0,27.6128,27.6522,27.605,27.6522,155400.0
2014-04-22 15:50:00,35.08,35.09,35.02,35.03,430800.0,27.6444,27.6522,27.5971,27.605,430800.0
2014-04-22 15:55:00,35.04,35.05,35.0,35.03,1092100.0,27.6128,27.6207,27.5813,27.605,1092100.0
2014-04-23 09:30:00,34.94,35.2,34.93,35.2,157200.0,27.534,27.7389,27.5262,27.7389,157200.0
2014-04-23 09:35:00,35.21,35.21,35.13,35.18,89500.0,27.7468,27.7468,27.6838,27.7232,89500.0
2014-04-23 09:40:00,35.18,35.19,35.07,35.08,82400.0,27.7232,27.7311,27.6365,27.6444,82400.0
2014-04-23 09:45:00,35.08,35.11,35.0,35.1,116900.0,27.6444,27.668,27.5813,27.6601,116900.0
2014-04-23 09:50:00,35.1,35.15,35.1,35.14,36400.0,27.6601,27.6995,27.6601,27.6917,36400.0
2014-04-23 09:55:00,35.15,35.16,35.13,35.15,40600.0,27.6995,27.7074,27.6838,27.6995,40600.0
2014-04-23 10:00:00,35.14,35.15,35.02,35.09,164800.0,27.6917,27.6995,27.5971,27.6522,164800.0
2014-04-23 10:05:00,35.09,35.16,35.09,35.15,72600.0,27.6522,27.7074,27.6522,27.6995,72600.0
2014-04-23 10:10:00,35.14,35.17,35.12,35.15,43400.0,27.6917,27.7153,27.6759,27.6995,43400.0
2014-04-23 10:15:00,35.15,35.15,35.12,35.14,28800.0,27.6995,27.6995,27.6759,27.6917,28800.0
2014-04-23 10:20:00,35.15,35.19,35.15,35.19,51300.0,27.6995,27.7311,27.6995,27.7311,51300.0
2014-04-23 10:25:00,35.19,35.2,35.17,35.19,46900.0,27.7311,27.7389,27.7153,27.7311,46900.0
2014-04-23 10:30:00,35.19,35.19,35.12,35.18,149700.0,27.7311,27.7311,27.6759,27.7232,149700.0
2014-04-23 10:35:00,35.18,35.2,35.17,35.19,39000.0,27.7232,27.7389,27.7153,27.7311,39000.0
2014-04-23 10:40:00,35.19,35.2,35.16,35.19,78600.0,27.7311,27.7389,27.7074,27.7311,78600.0
2014-04-23 10:45:00,35.2,35.2,35.14,35.16,30100.0,27.7389,27.7389,27.6917,27.7074,30100.0
2014-04-23 10:50:00,35.16,35.18,35.09,35.09,102000.0,27.7074,27.7232,27.6522,27.6522,102000.0
2014-04-23 10:55:00,35.09,35.1,35.07,35.08,30200.0,27.6522,27.6601,27.6365,27.6444,30200.0
2014-04-23 11:00:00,35.09,35.13,35.08,35.1,29100.0,27.6522,27.6838,27.6444,27.6601,29100.0
2014-04-23 11:05:00,35.11,35.14,35.1,35.14,25200.0,27.668,27.6917,27.6601,27.6917,25200.0
2014-04-23 11:10:00,35.14,35.14,35.02,35.04,98300.0,27.6917,27.6917,27.5971,27.6128,98300.0
2014-04-23 11:15:00,35.04,35.04,35.0,35.03,57400.0,27.6128,27.6128,27.5813,27.605,57400.0
2014-04-23 11:20:00,35.02,35.03,35.01,35.03,32700.0,27.5971,27.605,27.5892,27.605,32700.0
2014-04-23 11:25:00,35.04,35.08,35.03,35.06,49200.0,27.6128,27.6444,27.605,27.6286,49200.0
2014-04-23 11:30:00,35.05,35.14,35.04,35.14,62700.0,27.6207,27.6917,27.6128,27.6917,62700.0
2014-04-23 11:35:00,35.14,35.14,35.11,35.13,26300.0,27.6917,27.6917,27.668,27.6838,26300.0
2014-04-23 11:40:00,35.13,35.18,35.12,35.16,49500.0,27.6838,27.7232,27.6759,27.7074,49500.0
2014-04-23 11:45:00,35.15,35.15,35.09,35.15,93000.0,27.6995,27.6995,27.6522,27.6995,93000.0
2014-04-23 11:50:00,35.15,35.22,35.15,35.22,88000.0,27.6995,27.7547,27.6995,27.7547,88000.0
2014-04-23 11:55:00,35.22,35.25,35.2,35.2,73100.0,27.7547,27.7783,27.7389,27.7389,73100.0
2014-04-23 12:00:00,35.21,35.21,35.18,35.2,32600.0,27.7468,27.7468,27.7232,27.7389,32600.0
2014-04-23 12:05:00,35.2,35.24,35.19,35.24,25400.0,27.7389,27.7705,27.7311,27.7705,25400.0
2014-04-23 12:10:00,35.23,35.24,35.21,35.23,11500.0,27.7626,27.7705,27.7468,27.7626,11500.0
2014-04-23 12:15:00,35.23,35.24,35.22,35.24,12200.0,27.7626,27.7705,27.7547,27.7705,12200.0
2014-04-23 12:20:00,35.23,35.24,35.22,35.22,19800.0,27.7626,27.7705,27.7547,27.7547,19800.0
2014-04-23 12:25:00,35.21,35.22,35.2,35.22,14400.0,27.7468,27.7547,27.7389,27.7547,14400.0
2014-04-23 12:30:00,35.22,35.24,35.21,35.24,15600.0,27.7547,27.7705,27.7468,27.7705,15600.0
2014-04-23 12:35:00,35.24,35.25,35.21,35.21,28600.0,27.7705,27.7783,27.7468,27.7468,28600.0
2014-04-23 12:40:00,35.22,35.23,35.21,35.23,15200.0,27.7547,27.7626,27.7468,27.7626,15200.0
2014-04-23 12:45:00,35.22,35.23,35.17,35.19,53200.0,27.7547,27.7626,27.7153,27.7311,53200.0
2014-04-23 12:50:00,35.19,35.21,35.19,35.21,15700.0,27.7311,27.7468,27.7311,27.7468,15700.0
2014-04-23 12:55:00,35.21,35.24,35.21,35.24,13700.0,27.7468,27.7705,27.7468,27.7705,13700.0
2014-04-23 13:00:00,35.24,35.25,35.23,35.24,17500.0,27.7705,27.7783,27.7626,27.7705,17500.0
2014-04-23 13:05:00,35.24,35.24,35.22,35.23,19300.0,27.7705,27.7705,27.7547,27.7626,19300.0
2014-04-23 13:10:00,35.23,35.23,35.22,35.22,12600.0,27.7626,27.7626,27.7547,27.7547,12600.0
2014-04-23 13:15:00,35.22,35.22,35.18,35.22,80200.0,27.7547,27.7547,27.7232,27.7547,80200.0
2014-04-23 13:20:00,35.22,35.25,35.2,35.24,53100.0,27.7547,27.7783,27.7389,27.7705,53100.0
2014-04-23 13:25:00,35.24,35.24,35.21,35.24,37500.0,27.7705,27.7705,27.7468,27.7705,37500.0
2014-04-23 13:30:00,35.24,35.24,35.22,35.22,22800.0,27.7705,27.7705,27.7547,27.7547,22800.0
2014-04-23 13:35:00,35.23,35.23,35.2,35.2,22900.0,27.7626,27.7626,27.7389,27.7389,22900.0
2014-04-23 13:40:00,35.2,35.21,35.17,35.19,64500.0,27.7389,27.7468,27.7153,27.7311,64500.0
2014-04-23 13:45:00,35.19,35.19,35.15,35.17,29400.0,27.7311,27.7311,27.6995,27.7153,29400.0
2014-04-23 13:50:00,35.17,35.21,35.17,35.2,59600.0,27.7153,27.7468,27.7153,27.7389,59600.0
2014-04-23 13:55:00,35.2,35.21,35.17,35.17,37600.0,27.7389,27.7468,27.7153,27.7153,37600.0
2014-04-23 14:00:00,35.17,35.19,35.16,35.19,19600.0,27.7153,27.7311,27.7074,27.7311,19600.0
2014-04-23 14:05:00,35.19,35.2,35.17,35.19,21800.0,27.7311,27.7389,27.7153,27.7311,21800.0
2014-04-23 14:10:00,35.2,35.2,35.16,35.16,37100.0,27.7389,27.7389,27.7074,27.7074,37100.0
2014-04-23 14:15:00,35.15,35.16,35.13,35.15,30100.0,27.6995,27.7074,27.6838,27.6995,30100.0
2014-04-23 14:20:00,35.15,35.18,35.15,35.18,33000.0,27.6995,27.7232,27.6995,27.7232,33000.0
2014-04-23 14:25:00,35.18,35.2,35.17,35.18,67800.0,27.7232,27.7389,27.7153,27.7232,67800.0
2014-04-23 14:30:00,35.19,35.19,35.15,35.15,44100.0,27.7311,27.7311,27.6995,27.6995,44100.0
2014-04-23 14:35:00,35.16,35.16,35.14,35.15,23500.0,27.7074,27.7074,27.6917,27.6995,23500.0
2014-04-23 14:40:00,35.15,35.15,35.14,35.15,12800.0,27.6995,27.6995,27.6917,27.6995,12800.0
2014-04-23 14:45:00,35.15,35.16,35.14,35.16,34200.0,27.6995,27.7074,27.6917,27.7074,34200.0
2014-04-23 14:50:00,35.16,35.17,35.15,35.16,23900.0,27.7074,27.7153,27.6995,27.7074,23900.0
2014-04-23 14:55:00,35.16,35.2,35.16,35.19,65500.0,27.7074,27.7389,27.7074,27.7311,65500.0
2014-04-23 15:00:00,35.2,35.2,35.18,35.19,25500.0,27.7389,27.7389,27.7232,27.7311,25500.0
2014-04-23 15:05:00,35.19,35.21,35.18,35.2,63300.0,27.7311,27.7468,27.7232,27.7389,63300.0
2014-04-23 15:10:00,35.21,35.24,35.2,35.2,133700.0,27.7468,27.7705,27.7389,27.7389,133700.0
2014-04-23 15:15:00,35.2,35.23,35.19,35.2,92000.0,27.7389,27.7626,27.7311,27.7389,92000.0
2014-04-23 15:20:00,35.2,35.21,35.17,35.17,63600.0,27.7389,27.7468,27.7153,27.7153,63600.0
2014-04-23 15:25:00,35.17,35.18,35.14,35.16,59800.0,27.7153,27.7232,27.6917,27.7074,59800.0
2014-04-23 15:30:00,35.15,35.17,35.15,35.15,76100.0,27.6995,27.7153,27.6995,27.6995,76100.0
2014-04-23 15:35:00,35.15,35.16,35.14,35.15,79000.0,27.6995,27.7074,27.6917,27.6995,79000.0
2014-04-23 15:40:00,35.15,35.15,35.11,35.12,110100.0,27.6995,27.6995,27.668,27.6759,110100.0
2014-04-23 15:45:00,35.11,35.14,35.1,35.1,141300.0,27.668,27.6917,27.6601,27.6601,141300.0
2014-04-23 15:50:00,35.1,35.13,35.1,35.12,109000.0,27.6601,27.6838,27.6601,27.6759,109000.0
2014-04-23 15:55:00,35.12,35.15,35.09,35.12,360900.0,27.6759,27.6995,27.6522,27.6759,360900.0
2014-04-24 09:30:00,35.14,35.28,35.07,35.25,210400.0,27.6917,27.802,27.6365,27.7783,210400.0
2014-04-24 09:35:00,35.26,35.28,35.15,35.18,296300.0,27.7862,27.802,27.6995,27.7232,296300.0
2014-04-24 09:40:00,35.18,35.34,35.18,35.32,201500.0,27.7232,27.8493,27.7232,27.8335,201500.0
2014-04-24 09:45:00,35.32,35.38,35.3,35.36,142900.0,27.8335,27.8808,27.8177,27.865,142900.0
2014-04-24 09:50:00,35.36,35.45,35.35,35.45,105500.0,27.865,27.9359,27.8571,27.9359,105500.0
2014-04-24 09:55:00,35.45,35.45,35.39,35.43,68800.0,27.9359,27.9359,27.8887,27.9202,68800.0
2014-04-24 10:00:00,35.42,35.44,35.37,35.41,80200.0,27.9123,27.9281,27.8729,27.9044,80200.0
2014-04-24 10:05:00,35.41,35.44,35.36,35.39,107700.0,27.9044,27.9281,27.865,27.8887,107700.0
2014-04-24 10:10:00,35.39,35.39,35.33,35.34,146000.0,27.8887,27.8887,27.8414,27.8493,146000.0
2014-04-24 10:15:00,35.33,35.36,35.32,35.34,127200.0,27.8414,27.865,27.8335,27.8493,127200.0
2014-04-24 10:20:00,35.33,35.34,35.3,35.3,45700.0,27.8414,27.8493,27.8177,27.8177,45700.0
2014-04-24 10:25:00,35.31,35.37,35.29,35.37,37900.0,27.8256,27.8729,27.8099,27.8729,37900.0
2014-04-24 10:30:00,35.37,35.37,35.29,35.31,40900.0,27.8729,27.8729,27.8099,27.8256,40900.0
2014-04-24 10:35:00,35.31,35.34,35.31,35.32,50100.0,27.8256,27.8493,27.8256,27.8335,50100.0
2014-04-24 10:40:00,35.33,35.34,35.32,35.33,86600.0,27.8414,27.8493,27.8335,27.8414,86600.0
2014-04-24 10:45:00,35.33,35.33,35.28,35.29,22300.0,27.8414,27.8414,27.802,27.8099,22300.0
2014-04-24 10:50:00,35.28,35.29,35.27,35.29,22100.0,27.802,27.8099,27.7941,27.8099,22100.0
2014-04-24 10:55:00,35.3,35.33,35.28,35.3,47200.0,27.8177,27.8414,27.802,27.8177,47200.0
2014-04-24 11:00:00,35.3,35.31,35.27,35.3,50600.0,27.8177,27.8256,27.7941,27.8177,50600.0
2014-04-24 11:05:00,35.29,35.36,35.28,35.33,51500.0,27.8099,27.865,27.802,27.8414,51500.0
2014-04-24 11:10:00,35.33,35.38,35.33,35.34,37000.0,27.8414,27.8808,27.8414,27.8493,37000.0
2014-04-24 11:15:00,35.34,35.35,35.31,35.34,37600.0,27.8493,27.8571,27.8256,27.8493,37600.0
2014-04-24 11:20:00,35.33,35.38,35.33,35.34,25000.0,27.8414,27.8808,27.8414,27.8493,25000.0
2014-04-24 11:25:00,35.34,35.37,35.34,35.36,22900.0,27.8493,27.8729,27.8493,27.865,22900.0
2014-04-24 11:30:00,35.37,35.37,35.35,35.35,11300.0,27.8729,27.8729,27.8571,27.8571,11300.0
2014-04-24 11:35:00,35.36,35.42,35.36,35.42,38600.0,27.865,27.9123,27.865,27.9123,38600.0
2014-04-24 11:40:00,35.42,35.42,35.39,35.4,15200.0,27.9123,27.9123,27.8887,27.8965,15200.0
2014-04-24 11:45:00,35.41,35.42,35.38,35.42,67600.0,27.9044,27.9123,27.8808,27.9123,67600.0
2014-04-24 11:50:00,35.42,35.42,35.38,35.41,84300.0,27.9123,27.9123,27.8808,27.9044,84300.0
2014-04-24 11:55:00,35.41,35.42,35.4,35.41,32300.0,27.9044,27.9123,27.8965,27.9044,32300.0
2014-04-24 12:00:00,35.41,35.45,35.41,35.44,46000.0,27.9044,27.9359,27.9044,27.9281,46000.0
2014-04-24 12:05:00,35.44,35.47,35.44,35.46,47000.0,27.9281,27.9517,27.9281,27.9438,47000.0
2014-04-24 12:10:00,35.46,35.46,35.43,35.43,28100.0,27.9438,27.9438,27.9202,27.9202,28100.0
2014-04-24 12:15:00,35.43,35.45,35.43,35.44,35900.0,27.9202,27.9359,27.9202,27.9281,35900.0
2014-04-24 12:20:00,35.43,35.44,35.42,35.44,41700.0,27.9202,27.9281,27.9123,27.9281,41700.0
2014-04-24 12:25:00,35.44,35.45,35.42,35.42,35900.0,27.9281,27.9359,27.9123,27.9123,35900.0
2014-04-24 12:30:00,35.43,35.45,35.42,35.43,50600.0,27.9202,27.9359,27.9123,27.9202,50600.0
2014-04-24 12:35:00,35.42,35.43,35.4,35.41,56200.0,27.9123,27.9202,27.8965,27.9044,56200.0
2014-04-24 12:40:00,35.41,35.44,35.41,35.43,39500.0,27.9044,27.9281,27.9044,27.9202,39500.0
2014-04-24 12:45:00,35.44,35.44,35.4,35.4,30200.0,27.9281,27.9281,27.8965,27.8965,30200.0
2014-04-24 12:50:00,35.41,35.43,35.4,35.41,47300.0,27.9044,27.9202,27.8965,27.9044,47300.0
2014-04-24 12:55:00,35.41,35.45,35.41,35.45,39000.0,27.9044,27.9359,27.9044,27.9359,39000.0
2014-04-24 13:00:00,35.45,35.45,35.4,35.41,33800.0,27.9359,27.9359,27.8965,27.9044,33800.0
2014-04-24 13:05:00,35.41,35.41,35.38,35.39,25200.0,27.9044,27.9044,27.8808,27.8887,25200.0
2014-04-24 13:10:00,35.39,35.39,35.37,35.37,15400.0,27.8887,27.8887,27.8729,27.8729,15400.0
2014-04-24 13:15:00,35.37,35.38,35.36,35.38,24300.0,27.8729,27.8808,27.865,27.8808,24300.0
2014-04-24 13:20:00,35.38,35.38,35.35,35.36,51300.0,27.8808,27.8808,27.8571,27.865,51300.0
2014-04-24 13:25:00,35.35,35.36,35.33,35.33,34500.0,27.8571,27.865,27.8414,27.8414,34500.0
2014-04-24 13:30:00,35.32,35.34,35.32,35.33,80400.0,27.8335,27.8493,27.8335,27.8414,80400.0
2014-04-24 13:35:00,35.33,35.34,35.32,35.33,58700.0,27.8414,27.8493,27.8335,27.8414,58700.0
2014-04-24 13:40:00,35.33,35.33,35.3,35.33,51400.0,27.8414,27.8414,27.8177,27.8414,51400.0
2014-04-24 13:45:00,35.33,35.34,35.29,35.3,85700.0,27.8414,27.8493,27.8099,27.8177,85700.0
2014-04-24 13:50:00,35.3,35.33,35.27,35.27,63500.0,27.8177,27.8414,27.7941,27.7941,63500.0
2014-04-24 13:55:00,35.28,35.28,35.24,35.25,71500.0,27.802,27.802,27.7705,27.7783,71500.0
2014-04-24 14:00:00,35.26,35.3,35.25,35.3,30800.0,27.7862,27.8177,27.7783,27.8177,30800.0
2014-04-24 14:05:00,35.3,35.32,35.27,35.29,41700.0,27.8177,27.8335,27.7941,27.8099,41700.0
2014-04-24 14:10:00,35.29,35.29,35.25,35.28,35600.0,27.8099,27.8099,27.7783,27.802,35600.0
2014-04-24 14:15:00,35.28,35.3,35.27,35.27,27900.0,27.802,27.8177,27.7941,27.7941,27900.0
2014-04-24 14:20:00,35.26,35.28,35.26,35.27,30200.0,27.7862,27.802,27.7862,27.7941,30200.0
2014-04-24 14:25:00,35.26,35.28,35.25,35.27,28100.0,27.7862,27.802,27.7783,27.7941,28100.0
2014-04-24 14:30:00,35.28,35.28,35.26,35.28,27000.0,27.802,27.802,27.7862,27.802,27000.0
2014-04-24 14:35:00,35.29,35.32,35.28,35.32,30700.0,27.8099,27.8335,27.802,27.8335,30700.0
2014-04-24 14:40:00,35.32,35.32,35.27,35.27,26200.0,27.8335,27.8335,27.7941,27.7941,26200.0
2014-04-24 14:45:00,35.27,35.29,35.27,35.29,13800.0,27.7941,27.8099,27.7941,27.8099,13800.0
2014-04-24 14:50:00,35.29,35.29,35.26,35.26,25700.0,27.8099,27.8099,27.7862,27.7862,25700.0
2014-04-24 14:55:00,35.27,35.32,35.26,35.31,62900.0,27.7941,27.8335,27.7862,27.8256,62900.0
2014-04-24 15:00:00,35.31,35.34,35.3,35.33,47700.0,27.8256,27.8493,27.8177,27.8414,47700.0
2014-04-24 15:05:00,35.33,35.34,35.32,35.33,18300.0,27.8414,27.8493,27.8335,27.8414,18300.0
2014-04-24 15:10:00,35.33,35.33,35.31,35.31,15400.0,27.8414,27.8414,27.8256,27.8256,15400.0
2014-04-24 15:15:00,35.31,35.32,35.31,35.32,26700.0,27.8256,27.8335,27.8256,27.8335,26700.0
2014-04-24 15:20:00,35.32,35.34,35.31,35.34,33400.0,27.8335,27.8493,27.8256,27.8493,33400.0
2014-04-24 15:25:00,35.35,35.35,35.32,35.32,56100.0,27.8571,27.8571,27.8335,27.8335,56100.0
2014-04-24 15:30:00,35.32,35.35,35.3,35.31,76800.0,27.8335,27.8571,27.8177,27.8256,76800.0
2014-04-24 15:35:00,35.3,35.33,35.3,35.33,46400.0,27.8177,27.8414,27.8177,27.8414,46400.0
2014-04-24 15:40:00,35.33,35.33,35.29,35.3,88200.0,27.8414,27.8414,27.8099,27.8177,88200.0
2014-04-24 15:45:00,35.3,35.3,35.27,35.28,148300.0,27.8177,27.8177,27.7941,27.802,148300.0
2014-04-24 15:50:00,35.27,35.29,35.26,35.29,160600.0,27.7941,27.8099,27.7862,27.8099,160600.0
2014-04-24 15:55:00,35.29,35.3,35.27,35.3,197000.0,27.8099,27.8177,27.7941,27.8177,197000.0
2014-04-25 09:30:00,35.16,35.36,35.06,35.32,232200.0,27.7074,27.865,27.6286,27.8335,232200.0
2014-04-25 09:35:00,35.32,35.42,35.31,35.4,96000.0,27.8335,27.9123,27.8256,27.8965,96000.0
2014-04-25 09:40:00,35.4,35.5,35.37,35.5,320500.0,27.8965,27.9753,27.8729,27.9753,320500.0
2014-04-25 09:45:00,35.5,35.5,35.36,35.4,168600.0,27.9753,27.9753,27.865,27.8965,168600.0
2014-04-25 09:50:00,35.38,35.41,35.36,35.37,84800.0,27.8808,27.9044,27.865,27.8729,84800.0
2014-04-25 09:55:00,35.37,35.41,35.33,35.36,143900.0,27.8729,27.9044,27.8414,27.865,143900.0
2014-04-25 10:00:00,35.36,35.41,35.32,35.38,72600.0,27.865,27.9044,27.8335,27.8808,72600.0
2014-04-25 10:05:00,35.38,35.39,35.31,35.38,135400.0,27.8808,27.8887,27.8256,27.8808,135400.0
2014-04-25 10:10:00,35.38,35.43,35.37,35.37,64300.0,27.8808,27.9202,27.8729,27.8729,64300.0
2014-04-25 10:15:00,35.36,35.45,35.35,35.4,213500.0,27.865,27.9359,27.8571,27.8965,213500.0
2014-04-25 10:20:00,35.39,35.45,35.38,35.38,232300.0,27.8887,27.9359,27.8808,27.8808,232300.0
2014-04-25 10:25:00,35.39,35.41,35.37,35.41,31300.0,27.8887,27.9044,27.8729,27.9044,31300.0
2014-04-25 10:30:00,35.4,35.4,35.36,35.37,51400.0,27.8965,27.8965,27.865,27.8729,51400.0
2014-04-25 10:35:00,35.37,35.38,35.31,35.33,44400.0,27.8729,27.8808,27.8256,27.8414,44400.0
2014-04-25 10:40:00,35.32,35.35,35.3,35.32,43100.0,27.8335,27.8571,27.8177,27.8335,43100.0
2014-04-25 10:45:00,35.32,35.36,35.32,35.34,37000.0,27.8335,27.865,27.8335,27.8493,37000.0
2014-04-25 10:50:00,35.34,35.35,35.28,35.3,49600.0,27.8493,27.8571,27.802,27.8177,49600.0
2014-04-25 10:55:00,35.3,35.32,35.28,35.3,34300.0,27.8177,27.8335,27.802,27.8177,34300.0
2014-04-25 11:00:00,35.29,35.3,35.27,35.29,35800.0,27.8099,27.8177,27.7941,27.8099,35800.0
2014-04-25 11:05:00,35.29,35.29,35.23,35.27,60700.0,27.8099,27.8099,27.7626,27.7941,60700.0
2014-04-25 11:10:00,35.27,35.27,35.25,35.27,43200.0,27.7941,27.7941,27.7783,27.7941,43200.0
2014-04-25 11:15:00,35.26,35.29,35.25,35.28,79400.0,27.7862,27.8099,27.7783,27.802,79400.0
2014-04-25 11:20:00,35.28,35.29,35.26,35.28,44200.0,27.802,27.8099,27.7862,27.802,44200.0
2014-04-25 11:25:00,35.29,35.32,35.28,35.31,83700.0,27.8099,27.8335,27.802,27.8256,83700.0
2014-04-25 11:30:00,35.32,35.33,35.3,35.31,46400.0,27.8335,27.8414,27.8177,27.8256,46400.0
2014-04-25 11:35:00,35.31,35.33,35.3,35.33,35600.0,27.8256,27.8414,27.8177,27.8414,35600.0
2014-04-25 11:40:00,35.32,35.34,35.32,35.32,56200.0,27.8335,27.8493,27.8335,27.8335,56200.0
2014-04-25 11:45:00,35.33,35.35,35.32,35.34,20500.0,27.8414,27.8571,27.8335,27.8493,20500.0
2014-04-25 11:50:00,35.34,35.41,35.34,35.4,35700.0,27.8493,27.9044,27.8493,27.8965,35700.0
2014-04-25 11:55:00,35.41,35.41,35.4,35.4,67800.0,27.9044,27.9044,27.8965,27.8965,67800.0
2014-04-25 12:00:00,35.4,35.43,35.4,35.43,83100.0,27.8965,27.9202,27.8965,27.9202,83100.0
2014-04-25 12:05:00,35.43,35.43,35.4,35.43,55400.0,27.9202,27.9202,27.8965,27.9202,55400.0
2014-04-25 12:10:00,35.43,35.43,35.39,35.4,50400.0,27.9202,27.9202,27.8887,27.8965,50400.0
2014-04-25 12:15:00,35.4,35.41,35.39,35.41,33800.0,27.8965,27.9044,27.8887,27.9044,33800.0
2014-04-25 12:20:00,35.4,35.41,35.38,35.4,36300.0,27.8965,27.9044,27.8808,27.8965,36300.0
2014-04-25 12:25:00,35.39,35.43,35.39,35.42,36700.0,27.8887,27.9202,27.8887,27.9123,36700.0
2014-04-25 12:30:00,35.42,35.43,35.4,35.4,95500.0,27.9123,27.9202,27.8965,27.8965,95500.0
2014-04-25 12:35:00,35.4,35.4,35.34,35.36,53100.0,27.8965,27.8965,27.8493,27.865,53100.0
2014-04-25 12:40:00,35.35,35.36,35.32,35.33,76600.0,27.8571,27.865,27.8335,27.8414,76600.0
2014-04-25 12:45:00,35.33,35.33,35.3,35.3,47600.0,27.8414,27.8414,27.8177,27.8177,47600.0
2014-04-25 12:50:00,35.3,35.33,35.3,35.32,33500.0,27.8177,27.8414,27.8177,27.8335,33500.0
2014-04-25 12:55:00,35.32,35.33,35.31,35.31,37200.0,27.8335,27.8414,27.8256,27.8256,37200.0
2014-04-25 13:00:00,35.32,35.32,35.26,35.26,52100.0,27.8335,27.8335,27.7862,27.7862,52100.0
2014-04-25 13:05:00,35.25,35.28,35.24,35.28,39700.0,27.7783,27.802,27.7705,27.802,39700.0
2014-04-25 13:10:00,35.28,35.29,35.27,35.29,15900.0,27.802,27.8099,27.7941,27.8099,15900.0
2014-04-25 13:15:00,35.29,35.3,35.28,35.3,56000.0,27.8099,27.8177,27.802,27.8177,56000.0
2014-04-25 13:20:00,35.3,35.3,35.29,35.3,6300.0,27.8177,27.8177,27.8099,27.8177,6300.0
2014-04-25 13:25:00,35.3,35.32,35.29,35.32,27400.0,27.8177,27.8335,27.8099,27.8335,27400.0
2014-04-25 13:30:00,35.31,35.32,35.27,35.27,80800.0,27.8256,27.8335,27.7941,27.7941,80800.0
2014-04-25 13:35:00,35.26,35.27,35.24,35.26,61000.0,27.7862,27.7941,27.7705,27.7862,61000.0
2014-04-25 13:40:00,35.26,35.3,35.26,35.29,40500.0,27.7862,27.8177,27.7862,27.8099,40500.0
2014-04-25 13:45:00,35.28,35.3,35.28,35.3,11500.0,27.802,27.8177,27.802,27.8177,11500.0
2014-04-25 13:50:00,35.29,35.3,35.28,35.29,76800.0,27.8099,27.8177,27.802,27.8099,76800.0
2014-04-25 13:55:00,35.3,35.32,35.29,35.31,50100.0,27.8177,27.8335,27.8099,27.8256,50100.0
2014-04-25 14:00:00,35.31,35.31,35.25,35.25,67400.0,27.8256,27.8256,27.7783,27.7783,67400.0
2014-04-25 14:05:00,35.25,35.27,35.25,35.25,32100.0,27.7783,27.7941,27.7783,27.7783,32100.0
2014-04-25 14:10:00,35.26,35.27,35.24,35.26,53400.0,27.7862,27.7941,27.7705,27.7862,53400.0
2014-04-25 14:15:00,35.26,35.26,35.24,35.25,53100.0,27.7862,27.7862,27.7705,27.7783,53100.0
2014-04-25 14:20:00,35.26,35.26,35.23,35.26,36400.0,27.7862,27.7862,27.7626,27.7862,36400.0
2014-04-25 14:25:00,35.26,35.26,35.24,35.26,77500.0,27.7862,27.7862,27.7705,27.7862,77500.0
2014-04-25 14:30:00,35.25,35.26,35.22,35.24,62300.0,27.7783,27.7862,27.7547,27.7705,62300.0
2014-04-25 14:35:00,35.25,35.29,35.24,35.29,77300.0,27.7783,27.8099,27.7705,27.8099,77300.0
2014-04-25 14:40:00,35.28,35.29,35.25,35.25,24000.0,27.802,27.8099,27.7783,27.7783,24000.0
2014-04-25 14:45:00,35.25,35.28,35.24,35.27,25800.0,27.7783,27.802,27.7705,27.7941,25800.0
2014-04-25 14:50:00,35.28,35.3,35.28,35.29,28100.0,27.802,27.8177,27.802,27.8099,28100.0
2014-04-25 14:55:00,35.3,35.3,35.27,35.27,62100.0,27.8177,27.8177,27.7941,27.7941,62100.0
2014-04-25 15:00:00,35.27,35.31,35.27,35.31,31100.0,27.7941,27.8256,27.7941,27.8256,31100.0
2014-04-25 15:05:00,35.31,35.33,35.29,35.29,54700.0,27.8256,27.8414,27.8099,27.8099,54700.0
2014-04-25 15:10:00,35.29,35.3,35.27,35.27,33500.0,27.8099,27.8177,27.7941,27.7941,33500.0
2014-04-25 15:15:00,35.27,35.3,35.25,35.28,99000.0,27.7941,27.8177,27.7783,27.802,99000.0
2014-04-25 15:20:00,35.27,35.3,35.27,35.3,42400.0,27.7941,27.8177,27.7941,27.8177,42400.0
2014-04-25 15:25:00,35.3,35.33,35.29,35.32,44700.0,27.8177,27.8414,27.8099,27.8335,44700.0
2014-04-25 15:30:00,35.32,35.35,35.32,35.33,90200.0,27.8335,27.8571,27.8335,27.8414,90200.0
2014-04-25 15:35:00,35.33,35.34,35.3,35.3,79800.0,27.8414,27.8493,27.8177,27.8177,79800.0
2014-04-25 15:40:00,35.3,35.36,35.3,35.36,71400.0,27.8177,27.865,27.8177,27.865,71400.0
2014-04-25 15:45:00,35.35,35.39,35.34,35.37,114600.0,27.8571,27.8887,27.8493,27.8729,114600.0
2014-04-25 15:50:00,35.37,35.37,35.34,35.36,150300.0,27.8729,27.8729,27.8493,27.865,150300.0
2014-04-25 15:55:00,35.36,35.37,35.34,35.35,411100.0,27.865,27.8729,27.8493,27.8571,411100.0
2014-04-28 09:30:00,35.47,35.59,35.4,35.53,328400.0,27.9517,28.0463,27.8965,27.999,328400.0
2014-04-28 09:35:00,35.53,35.62,35.5,35.51,252300.0,27.999,28.0699,27.9753,27.9832,252300.0
2014-04-28 09:40:00,35.52,35.68,35.51,35.67,200700.0,27.9911,28.1172,27.9832,28.1093,200700.0
2014-04-28 09:45:00,35.66,35.75,35.66,35.74,324300.0,28.1014,28.1724,28.1014,28.1645,324300.0
2014-04-28 09:50:00,35.73,35.84,35.73,35.79,134000.0,28.1566,28.2433,28.1566,28.2039,134000.0
2014-04-28 09:55:00,35.79,35.81,35.76,35.78,84900.0,28.2039,28.2196,28.1802,28.196,84900.0
2014-04-28 10:00:00,35.78,35.84,35.78,35.81,156300.0,28.196,28.2433,28.196,28.2196,156300.0
2014-04-28 10:05:00,35.81,35.85,35.78,35.83,136500.0,28.2196,28.2512,28.196,28.2354,136500.0
2014-04-28 10:10:00,35.83,35.83,35.78,35.8,83000.0,28.2354,28.2354,28.196,28.2118,83000.0
2014-04-28 10:15:00,35.81,35.88,35.81,35.88,114700.0,28.2196,28.2748,28.2196,28.2748,114700.0
2014-04-28 10:20:00,35.88,35.99,35.87,35.98,258700.0,28.2748,28.3615,28.2669,28.3536,258700.0
2014-04-28 10:25:00,35.98,36.0,35.97,35.98,172500.0,28.3536,28.3694,28.3457,28.3536,172500.0
2014-04-28 10:30:00,35.98,36.01,35.97,35.97,471800.0,28.3536,28.3772,28.3457,28.3457,471800.0
2014-04-28 10:35:00,35.97,36.0,35.95,35.98,214000.0,28.3457,28.3694,28.33,28.3536,214000.0
2014-04-28 10:40:00,35.99,35.99,35.9,35.93,92800.0,28.3615,28.3615,28.2906,28.3142,92800.0
2014-04-28 10:45:00,35.93,35.93,35.87,35.88,114500.0,28.3142,28.3142,28.2669,28.2748,114500.0
2014-04-28 10:50:00,35.87,35.9,35.86,35.87,72900.0,28.2669,28.2906,28.259,28.2669,72900.0
2014-04-28 10:55:00,35.87,35.91,35.87,35.91,53600.0,28.2669,28.2984,28.2669,28.2984,53600.0
2014-04-28 11:00:00,35.91,35.93,35.9,35.93,37400.0,28.2984,28.3142,28.2906,28.3142,37400.0
2014-04-28 11:05:00,35.92,35.95,35.92,35.94,41600.0,28.3063,28.33,28.3063,28.3221,41600.0
2014-04-28 11:10:00,35.94,35.95,35.89,35.89,71400.0,28.3221,28.33,28.2827,28.2827,71400.0
2014-04-28 11:15:00,35.88,35.89,35.85,35.87,38200.0,28.2748,28.2827,28.2512,28.2669,38200.0
2014-04-28 11:20:00,35.86,35.89,35.84,35.84,57000.0,28.259,28.2827,28.2433,28.2433,57000.0
2014-04-28 11:25:00,35.85,35.86,35.79,35.79,51500.0,28.2512,28.259,28.2039,28.2039,51500.0
2014-04-28 11:30:00,35.79,35.83,35.78,35.82,63200.0,28.2039,28.2354,28.196,28.2275,63200.0
2014-04-28 11:35:00,35.82,35.88,35.81,35.88,106000.0,28.2275,28.2748,28.2196,28.2748,106000.0
2014-04-28 11:40:00,35.88,35.91,35.87,35.91,80000.0,28.2748,28.2984,28.2669,28.2984,80000.0
2014-04-28 11:45:00,35.91,35.96,35.91,35.96,58300.0,28.2984,28.3378,28.2984,28.3378,58300.0
2014-04-28 11:50:00,35.96,36.0,35.95,35.98,116200.0,28.3378,28.3694,28.33,28.3536,116200.0
2014-04-28 11:55:00,35.97,35.97,35.88,35.88,66100.0,28.3457,28.3457,28.2748,28.2748,66100.0
2014-04-28 12:00:00,35.88,35.89,35.87,35.89,60600.0,28.2748,28.2827,28.2669,28.2827,60600.0
2014-04-28 12:05:00,35.87,35.91,35.87,35.89,157800.0,28.2669,28.2984,28.2669,28.2827,157800.0
2014-04-28 12:10:00,35.88,35.9,35.87,35.9,79200.0,28.2748,28.2906,28.2669,28.2906,79200.0
2014-04-28 12:15:00,35.9,35.91,35.89,35.9,50200.0,28.2906,28.2984,28.2827,28.2906,50200.0
2014-04-28 12:20:00,35.9,35.9,35.86,35.89,67000.0,28.2906,28.2906,28.259,28.2827,67000.0
2014-04-28 12:25:00,35.89,35.89,35.83,35.83,138700.0,28.2827,28.2827,28.2354,28.2354,138700.0
2014-04-28 12:30:00,35.83,35.85,35.81,35.85,64800.0,28.2354,28.2512,28.2196,28.2512,64800.0
2014-04-28 12:35:00,35.84,35.84,35.79,35.8,40400.0,28.2433,28.2433,28.2039,28.2118,40400.0
2014-04-28 12:40:00,35.8,35.83,35.79,35.82,40900.0,28.2118,28.2354,28.2039,28.2275,40900.0
2014-04-28 12:45:00,35.82,35.84,35.81,35.84,59600.0,28.2275,28.2433,28.2196,28.2433,59600.0
2014-04-28 12:50:00,35.83,35.84,35.8,35.82,73700.0,28.2354,28.2433,28.2118,28.2275,73700.0
2014-04-28 12:55:00,35.82,35.83,35.79,35.8,30100.0,28.2275,28.2354,28.2039,28.2118,30100.0
2014-04-28 13:00:00,35.81,35.81,35.74,35.76,66300.0,28.2196,28.2196,28.1645,28.1802,66300.0
2014-04-28 13:05:00,35.76,35.77,35.7,35.7,49900.0,28.1802,28.1881,28.133,28.133,49900.0
2014-04-28 13:10:00,35.71,35.71,35.65,35.65,48900.0,28.1408,28.1408,28.0936,28.0936,48900.0
2014-04-28 13:15:00,35.65,35.65,35.61,35.63,75500.0,28.0936,28.0936,28.062,28.0778,75500.0
2014-04-28 13:20:00,35.62,35.62,35.55,35.56,62200.0,28.0699,28.0699,28.0147,28.0226,62200.0
2014-04-28 13:25:00,35.57,35.6,35.57,35.59,73900.0,28.0305,28.0541,28.0305,28.0463,73900.0
2014-04-28 13:30:00,35.59,35.62,35.55,35.58,123300.0,28.0463,28.0699,28.0147,28.0384,123300.0
2014-04-28 13:35:00,35.58,35.65,35.58,35.63,76800.0,28.0384,28.0936,28.0384,28.0778,76800.0
2014-04-28 13:40:00,35.63,35.65,35.61,35.62,31300.0,28.0778,28.0936,28.062,28.0699,31300.0
2014-04-28 13:45:00,35.62,35.63,35.59,35.62,50300.0,28.0699,28.0778,28.0463,28.0699,50300.0
2014-04-28 13:50:00,35.63,35.7,35.63,35.69,67000.0,28.0778,28.133,28.0778,28.1251,67000.0
2014-04-28 13:55:00,35.69,35.7,35.65,35.66,53400.0,28.1251,28.133,28.0936,28.1014,53400.0
2014-04-28 14:00:00,35.66,35.7,35.66,35.69,60600.0,28.1014,28.133,28.1014,28.1251,60600.0
2014-04-28 14:05:00,35.69,35.71,35.66,35.71,110300.0,28.1251,28.1408,28.1014,28.1408,110300.0
2014-04-28 14:10:00,35.71,35.72,35.69,35.7,98800.0,28.1408,28.1487,28.1251,28.133,98800.0
2014-04-28 14:15:00,35.7,35.75,35.7,35.75,39900.0,28.133,28.1724,28.133,28.1724,39900.0
2014-04-28 14:20:00,35.74,35.78,35.73,35.76,48800.0,28.1645,28.196,28.1566,28.1802,48800.0
2014-04-28 14:25:00,35.76,35.78,35.73,35.78,42900.0,28.1802,28.196,28.1566,28.196,42900.0
2014-04-28 14:30:00,35.78,35.8,35.73,35.74,45100.0,28.196,28.2118,28.1566,28.1645,45100.0
2014-04-28 14:35:00,35.73,35.75,35.72,35.73,40200.0,28.1566,28.1724,28.1487,28.1566,40200.0
2014-04-28 14:40:00,35.73,35.73,35.68,35.69,61000.0,28.1566,28.1566,28.1172,28.1251,61000.0
2014-04-28 14:45:00,35.69,35.71,35.68,35.7,123200.0,28.1251,28.1408,28.1172,28.133,123200.0
2014-04-28 14:50:00,35.69,35.76,35.69,35.76,61100.0,28.1251,28.1802,28.1251,28.1802,61100.0
2014-04-28 14:55:00,35.76,35.77,35.73,35.74,36900.0,28.1802,28.1881,28.1566,28.1645,36900.0
2014-04-28 15:00:00,35.73,35.75,35.72,35.75,76400.0,28.1566,28.1724,28.1487,28.1724,76400.0
2014-04-28 15:05:00,35.74,35.8,35.73,35.8,113300.0,28.1645,28.2118,28.1566,28.2118,113300.0
2014-04-28 15:10:00,35.79,35.83,35.79,35.83,84400.0,28.2039,28.2354,28.2039,28.2354,84400.0
2014-04-28 15:15:00,35.83,35.86,35.8,35.85,95700.0,28.2354,28.259,28.2118,28.2512,95700.0
2014-04-28 15:20:00,35.86,35.92,35.84,35.91,172700.0,28.259,28.3063,28.2433,28.2984,172700.0
2014-04-28 15:25:00,35.91,35.95,35.89,35.91,150100.0,28.2984,28.33,28.2827,28.2984,150100.0
2014-04-28 15:30:00,35.9,35.95,35.9,35.92,115800.0,28.2906,28.33,28.2906,28.3063,115800.0
2014-04-28 15:35:00,35.92,35.97,35.91,35.93,107200.0,28.3063,28.3457,28.2984,28.3142,107200.0
2014-04-28 15:40:00,35.92,35.99,35.92,35.97,102000.0,28.3063,28.3615,28.3063,28.3457,102000.0
2014-04-28 15:45:00,35.98,35.98,35.9,35.93,154800.0,28.3536,28.3536,28.2906,28.3142,154800.0
2014-04-28 15:50:00,35.92,35.96,35.9,35.95,216900.0,28.3063,28.3378,28.2906,28.33,216900.0
2014-04-28 15:55:00,35.95,35.95,35.91,35.94,506500.0,28.33,28.33,28.2984,28.3221,506500.0
2014-04-29 09:30:00,36.12,36.12,35.81,35.86,355100.0,28.4639,28.4639,28.2196,28.259,355100.0
2014-04-29 09:35:00,35.86,35.87,35.76,35.83,189300.0,28.259,28.2669,28.1802,28.2354,189300.0
2014-04-29 09:40:00,35.83,35.91,35.83,35.88,113900.0,28.2354,28.2984,28.2354,28.2748,113900.0
2014-04-29 09:45:00,35.87,35.88,35.7,35.71,211000.0,28.2669,28.2748,28.133,28.1408,211000.0
2014-04-29 09:50:00,35.7,35.73,35.69,35.69,68200.0,28.133,28.1566,28.1251,28.1251,68200.0
2014-04-29 09:55:00,35.69,35.77,35.68,35.72,111400.0,28.1251,28.1881,28.1172,28.1487,111400.0
2014-04-29 10:00:00,35.72,35.74,35.65,35.74,103000.0,28.1487,28.1645,28.0936,28.1645,103000.0
2014-04-29 10:05:00,35.73,35.73,35.67,35.68,93100.0,28.1566,28.1566,28.1093,28.1172,93100.0
2014-04-29 10:10:00,35.68,35.68,35.6,35.6,91700.0,28.1172,28.1172,28.0541,28.0541,91700.0
2014-04-29 10:15:00,35.6,35.62,35.53,35.6,173900.0,28.0541,28.0699,27.999,28.0541,173900.0
2014-04-29 10:20:00,35.61,35.61,35.55,35.56,86500.0,28.062,28.062,28.0147,28.0226,86500.0
2014-04-29 10:25:00,35.56,35.57,35.48,35.5,92300.0,28.0226,28.0305,27.9596,27.9753,92300.0
2014-04-29 10:30:00,35.51,35.54,35.5,35.5,71800.0,27.9832,28.0069,27.9753,27.9753,71800.0
2014-04-29 10:35:00,35.5,35.52,35.48,35.48,94300.0,27.9753,27.9911,27.9596,27.9596,94300.0
2014-04-29 10:40:00,35.48,35.55,35.46,35.55,133700.0,27.9596,28.0147,27.9438,28.0147,133700.0
2014-04-29 10:45:00,35.55,35.56,35.54,35.56,56900.0,28.0147,28.0226,28.0069,28.0226,56900.0
2014-04-29 10:50:00,35.56,35.58,35.55,35.58,82900.0,28.0226,28.0384,28.0147,28.0384,82900.0
2014-04-29 10:55:00,35.58,35.59,35.55,35.55,43100.0,28.0384,28.0463,28.0147,28.0147,43100.0
2014-04-29 11:00:00,35.56,35.59,35.56,35.59,63600.0,28.0226,28.0463,28.0226,28.0463,63600.0
2014-04-29 11:05:00,35.59,35.59,35.55,35.56,99400.0,28.0463,28.0463,28.0147,28.0226,99400.0
2014-04-29 11:10:00,35.56,35.56,35.5,35.5,71300.0,28.0226,28.0226,27.9753,27.9753,71300.0
2014-04-29 11:15:00,35.5,35.51,35.49,35.5,128400.0,27.9753,27.9832,27.9675,27.9753,128400.0
2014-04-29 11:20:00,35.49,35.51,35.49,35.5,99800.0,27.9675,27.9832,27.9675,27.9753,99800.0
2014-04-29 11:25:00,35.51,35.52,35.5,35.52,248100.0,27.9832,27.9911,27.9753,27.9911,248100.0
2014-04-29 11:30:00,35.52,35.61,35.51,35.58,307100.0,27.9911,28.062,27.9832,28.0384,307100.0
2014-04-29 11:35:00,35.58,35.6,35.55,35.56,104600.0,28.0384,28.0541,28.0147,28.0226,104600.0
2014-04-29 11:40:00,35.57,35.58,35.56,35.57,123100.0,28.0305,28.0384,28.0226,28.0305,123100.0
2014-04-29 11:45:00,35.57,35.57,35.54,35.55,123000.0,28.0305,28.0305,28.0069,28.0147,123000.0
2014-04-29 11:50:00,35.55,35.58,35.54,35.57,97800.0,28.0147,28.0384,28.0069,28.0305,97800.0
2014-04-29 11:55:00,35.57,35.58,35.57,35.58,17100.0,28.0305,28.0384,28.0305,28.0384,17100.0
2014-04-29 12:00:00,35.57,35.59,35.56,35.57,118400.0,28.0305,28.0463,28.0226,28.0305,118400.0
2014-04-29 12:05:00,35.58,35.59,35.57,35.59,28300.0,28.0384,28.0463,28.0305,28.0463,28300.0
2014-04-29 12:10:00,35.59,35.6,35.57,35.57,37200.0,28.0463,28.0541,28.0305,28.0305,37200.0
2014-04-29 12:15:00,35.57,35.57,35.51,35.52,98700.0,28.0305,28.0305,27.9832,27.9911,98700.0
2014-04-29 12:20:00,35.52,35.54,35.52,35.52,162600.0,27.9911,28.0069,27.9911,27.9911,162600.0
2014-04-29 12:25:00,35.52,35.53,35.51,35.52,55700.0,27.9911,27.999,27.9832,27.9911,55700.0
2014-04-29 12:30:00,35.51,35.53,35.5,35.53,87200.0,27.9832,27.999,27.9753,27.999,87200.0
2014-04-29 12:35:00,35.53,35.53,35.52,35.52,29500.0,27.999,27.999,27.9911,27.9911,29500.0
2014-04-29 12:40:00,35.52,35.53,35.52,35.52,10400.0,27.9911,27.999,27.9911,27.9911,10400.0
2014-04-29 12:45:00,35.52,35.53,35.52,35.52,28800.0,27.9911,27.999,27.9911,27.9911,28800.0
2014-04-29 12:50:00,35.52,35.53,35.51,35.51,73800.0,27.9911,27.999,27.9832,27.9832,73800.0
2014-04-29 12:55:00,35.51,35.52,35.51,35.51,25200.0,27.9832,27.9911,27.9832,27.9832,25200.0
2014-04-29 13:00:00,35.52,35.52,35.51,35.51,35100.0,27.9911,27.9911,27.9832,27.9832,35100.0
2014-04-29 13:05:00,35.51,35.52,35.49,35.5,97800.0,27.9832,27.9911,27.9675,27.9753,97800.0
2014-04-29 13:10:00,35.5,35.51,35.49,35.5,99200.0,27.9753,27.9832,27.9675,27.9753,99200.0
2014-04-29 13:15:00,35.5,35.51,35.5,35.51,8300.0,27.9753,27.9832,27.9753,27.9832,8300.0
2014-04-29 13:20:00,35.5,35.51,35.49,35.49,129500.0,27.9753,27.9832,27.9675,27.9675,129500.0
2014-04-29 13:25:00,35.5,35.5,35.49,35.5,19400.0,27.9753,27.9753,27.9675,27.9753,19400.0
2014-04-29 13:30:00,35.49,35.5,35.48,35.5,76300.0,27.9675,27.9753,27.9596,27.9753,76300.0
2014-04-29 13:35:00,35.5,35.53,35.49,35.5,135300.0,27.9753,27.999,27.9675,27.9753,135300.0
2014-04-29 13:40:00,35.49,35.51,35.49,35.49,92300.0,27.9675,27.9832,27.9675,27.9675,92300.0
2014-04-29 13:45:00,35.49,35.5,35.49,35.5,24300.0,27.9675,27.9753,27.9675,27.9753,24300.0
2014-04-29 13:50:00,35.5,35.51,35.48,35.51,113300.0,27.9753,27.9832,27.9596,27.9832,113300.0
2014-04-29 13:55:00,35.51,35.51,35.5,35.51,35000.0,27.9832,27.9832,27.9753,27.9832,35000.0
2014-04-29 14:00:00,35.51,35.55,35.5,35.54,101300.0,27.9832,28.0147,27.9753,28.0069,101300.0
2014-04-29 14:05:00,35.55,35.56,35.54,35.54,42100.0,28.0147,28.0226,28.0069,28.0069,42100.0
2014-04-29 14:10:00,35.55,35.55,35.53,35.54,37600.0,28.0147,28.0147,27.999,28.0069,37600.0
2014-04-29 14:15:00,35.54,35.55,35.53,35.55,40700.0,28.0069,28.0147,27.999,28.0147,40700.0
2014-04-29 14:20:00,35.55,35.59,35.55,35.58,61100.0,28.0147,28.0463,28.0147,28.0384,61100.0
2014-04-29 14:25:00,35.59,35.59,35.58,35.59,70200.0,28.0463,28.0463,28.0384,28.0463,70200.0
2014-04-29 14:30:00,35.58,35.59,35.58,35.58,10400.0,28.0384,28.0463,28.0384,28.0384,10400.0
2014-04-29 14:35:00,35.59,35.59,35.58,35.59,41800.0,28.0463,28.0463,28.0384,28.0463,41800.0
2014-04-29 14:40:00,35.59,35.59,35.58,35.58,19400.0,28.0463,28.0463,28.0384,28.0384,19400.0
2014-04-29 14:45:00,35.58,35.63,35.58,35.63,141000.0,28.0384,28.0778,28.0384,28.0778,141000.0
2014-04-29 14:50:00,35.63,35.63,35.61,35.62,55600.0,28.0778,28.0778,28.062,28.0699,55600.0
2014-04-29 14:55:00,35.62,35.62,35.6,35.61,35300.0,28.0699,28.0699,28.0541,28.062,35300.0
2014-04-29 15:00:00,35.6,35.62,35.6,35.62,57500.0,28.0541,28.0699,28.0541,28.0699,57500.0
2014-04-29 15:05:00,35.62,35.68,35.61,35.66,185800.0,28.0699,28.1172,28.062,28.1014,185800.0
2014-04-29 15:10:00,35.66,35.67,35.65,35.65,64500.0,28.1014,28.1093,28.0936,28.0936,64500.0
2014-04-29 15:15:00,35.65,35.66,35.64,35.64,120200.0,28.0936,28.1014,28.0857,28.0857,120200.0
2014-04-29 15:20:00,35.64,35.65,35.63,35.63,60400.0,28.0857,28.0936,28.0778,28.0778,60400.0
2014-04-29 15:25:00,35.63,35.65,35.63,35.64,119700.0,28.0778,28.0936,28.0778,28.0857,119700.0
2014-04-29 15:30:00,35.65,35.65,35.64,35.65,182500.0,28.0936,28.0936,28.0857,28.0936,182500.0
2014-04-29 15:35:00,35.64,35.65,35.62,35.62,153500.0,28.0857,28.0936,28.0699,28.0699,153500.0
2014-04-29 15:40:00,35.62,35.63,35.62,35.63,69400.0,28.0699,28.0778,28.0699,28.0778,69400.0
2014-04-29 15:45:00,35.62,35.63,35.59,35.59,107000.0,28.0699,28.0778,28.0463,28.0463,107000.0
2014-04-29 15:50:00,35.59,35.6,35.59,35.59,116100.0,28.0463,28.0541,28.0463,28.0463,116100.0
2014-04-29 15:55:00,35.59,35.61,35.58,35.6,436600.0,28.0463,28.062,28.0384,28.0541,436600.0
2014-04-30 09:30:00,35.41,35.49,35.34,35.46,179400.0,27.9044,27.9675,27.8493,27.9438,179400.0
2014-04-30 09:35:00,35.45,35.52,35.39,35.48,85800.0,27.9359,27.9911,27.8887,27.9596,85800.0
2014-04-30 09:40:00,35.48,35.55,35.47,35.51,196900.0,27.9596,28.0147,27.9517,27.9832,196900.0
2014-04-30 09:45:00,35.51,35.56,35.5,35.55,76600.0,27.9832,28.0226,27.9753,28.0147,76600.0
2014-04-30 09:50:00,35.55,35.56,35.52,35.53,111500.0,28.0147,28.0226,27.9911,27.999,111500.0
2014-04-30 09:55:00,35.52,35.55,35.51,35.54,43900.0,27.9911,28.0147,27.9832,28.0069,43900.0
2014-04-30 10:00:00,35.54,35.58,35.53,35.56,63300.0,28.0069,28.0384,27.999,28.0226,63300.0
2014-04-30 10:05:00,35.56,35.58,35.54,35.56,132900.0,28.0226,28.0384,28.0069,28.0226,132900.0
2014-04-30 10:10:00,35.56,35.57,35.53,35.53,74800.0,28.0226,28.0305,27.999,27.999,74800.0
2014-04-30 10:15:00,35.54,35.54,35.5,35.51,100100.0,28.0069,28.0069,27.9753,27.9832,100100.0
2014-04-30 10:20:00,35.52,35.54,35.51,35.52,61300.0,27.9911,28.0069,27.9832,27.9911,61300.0
2014-04-30 10:25:00,35.53,35.53,35.49,35.5,53000.0,27.999,27.999,27.9675,27.9753,53000.0
2014-04-30 10:30:00,35.5,35.55,35.49,35.54,178700.0,27.9753,28.0147,27.9675,28.0069,178700.0
2014-04-30 10:35:00,35.54,35.55,35.51,35.51,59000.0,28.0069,28.0147,27.9832,27.9832,59000.0
2014-04-30 10:40:00,35.5,35.5,35.46,35.46,45400.0,27.9753,27.9753,27.9438,27.9438,45400.0
2014-04-30 10:45:00,35.46,35.51,35.46,35.49,46800.0,27.9438,27.9832,27.9438,27.9675,46800.0
2014-04-30 10:50:00,35.49,35.55,35.49,35.54,37200.0,27.9675,28.0147,27.9675,28.0069,37200.0
2014-04-30 10:55:00,35.54,35.54,35.51,35.52,33900.0,28.0069,28.0069,27.9832,27.9911,33900.0
2014-04-30 11:00:00,35.51,35.52,35.5,35.52,51200.0,27.9832,27.9911,27.9753,27.9911,51200.0
2014-04-30 11:05:00,35.52,35.52,35.51,35.52,24400.0,27.9911,27.9911,27.9832,27.9911,24400.0
2014-04-30 11:10:00,35.51,35.52,35.47,35.48,58000.0,27.9832,27.9911,27.9517,27.9596,58000.0
2014-04-30 11:15:00,35.47,35.51,35.47,35.5,28300.0,27.9517,27.9832,27.9517,27.9753,28300.0
2014-04-30 11:20:00,35.51,35.51,35.49,35.51,36700.0,27.9832,27.9832,27.9675,27.9832,36700.0
2014-04-30 11:25:00,35.51,35.54,35.5,35.54,27600.0,27.9832,28.0069,27.9753,28.0069,27600.0
2014-04-30 11:30:00,35.54,35.56,35.53,35.55,40000.0,28.0069,28.0226,27.999,28.0147,40000.0
2014-04-30 11:35:00,35.55,35.58,35.55,35.58,38000.0,28.0147,28.0384,28.0147,28.0384,38000.0
2014-04-30 11:40:00,35.58,35.6,35.57,35.58,39700.0,28.0384,28.0541,28.0305,28.0384,39700.0
2014-04-30 11:45:00,35.57,35.59,35.56,35.58,102300.0,28.0305,28.0463,28.0226,28.0384,102300.0
2014-04-30 11:50:00,35.58,35.58,35.57,35.57,27700.0,28.0384,28.0384,28.0305,28.0305,27700.0
2014-04-30 11:55:00,35.58,35.58,35.57,35.58,7300.0,28.0384,28.0384,28.0305,28.0384,7300.0
2014-04-30 12:00:00,35.58,35.58,35.57,35.57,7800.0,28.0384,28.0384,28.0305,28.0305,7800.0
2014-04-30 12:05:00,35.57,35.59,35.57,35.59,63700.0,28.0305,28.0463,28.0305,28.0463,63700.0
2014-04-30 12:10:00,35.58,35.6,35.58,35.6,26500.0,28.0384,28.0541,28.0384,28.0541,26500.0
2014-04-30 12:15:00,35.6,35.64,35.59,35.63,47900.0,28.0541,28.0857,28.0463,28.0778,47900.0
2014-04-30 12:20:00,35.64,35.64,35.6,35.6,39500.0,28.0857,28.0857,28.0541,28.0541,39500.0
2014-04-30 12:25:00,35.6,35.63,35.59,35.62,27100.0,28.0541,28.0778,28.0463,28.0699,27100.0
2014-04-30 12:30:00,35.62,35.63,35.61,35.63,24800.0,28.0699,28.0778,28.062,28.0778,24800.0
2014-04-30 12:35:00,35.63,35.65,35.62,35.63,17400.0,28.0778,28.0936,28.0699,28.0778,17400.0
2014-04-30 12:40:00,35.64,35.66,35.64,35.66,140300.0,28.0857,28.1014,28.0857,28.1014,140300.0
2014-04-30 12:45:00,35.66,35.66,35.65,35.66,112600.0,28.1014,28.1014,28.0936,28.1014,112600.0
2014-04-30 12:50:00,35.66,35.66,35.65,35.66,20600.0,28.1014,28.1014,28.0936,28.1014,20600.0
2014-04-30 12:55:00,35.66,35.66,35.62,35.62,43400.0,28.1014,28.1014,28.0699,28.0699,43400.0
2014-04-30 13:00:00,35.61,35.62,35.61,35.62,10200.0,28.062,28.0699,28.062,28.0699,10200.0
2014-04-30 13:05:00,35.61,35.62,35.61,35.62,7300.0,28.062,28.0699,28.062,28.0699,7300.0
2014-04-30 13:10:00,35.62,35.62,35.61,35.61,30300.0,28.0699,28.0699,28.062,28.062,30300.0
2014-04-30 13:15:00,35.61,35.62,35.6,35.6,24500.0,28.062,28.0699,28.0541,28.0541,24500.0
2014-04-30 13:20:00,35.61,35.61,35.58,35.58,32700.0,28.062,28.062,28.0384,28.0384,32700.0
2014-04-30 13:25:00,35.58,35.58,35.56,35.56,23100.0,28.0384,28.0384,28.0226,28.0226,23100.0
2014-04-30 13:30:00,35.56,35.56,35.55,35.55,14600.0,28.0226,28.0226,28.0147,28.0147,14600.0
2014-04-30 13:35:00,35.55,35.58,35.55,35.55,64800.0,28.0147,28.0384,28.0147,28.0147,64800.0
2014-04-30 13:40:00,35.55,35.55,35.52,35.52,44300.0,28.0147,28.0147,27.9911,27.9911,44300.0
2014-04-30 13:45:00,35.52,35.53,35.51,35.52,65900.0,27.9911,27.999,27.9832,27.9911,65900.0
2014-04-30 13:50:00,35.51,35.52,35.49,35.5,47100.0,27.9832,27.9911,27.9675,27.9753,47100.0
2014-04-30 13:55:00,35.49,35.49,35.47,35.48,31600.0,27.9675,27.9675,27.9517,27.9596,31600.0
2014-04-30 14:00:00,35.48,35.59,35.41,35.56,99700.0,27.9596,28.0463,27.9044,28.0226,99700.0
2014-04-30 14:05:00,35.57,35.57,35.49,35.56,53500.0,28.0305,28.0305,27.9675,28.0226,53500.0
2014-04-30 14:10:00,35.56,35.56,35.48,35.49,60500.0,28.0226,28.0226,27.9596,27.9675,60500.0
2014-04-30 14:15:00,35.49,35.54,35.49,35.54,33200.0,27.9675,28.0069,27.9675,28.0069,33200.0
2014-04-30 14:20:00,35.54,35.54,35.51,35.52,61200.0,28.0069,28.0069,27.9832,27.9911,61200.0
2014-04-30 14:25:00,35.52,35.53,35.5,35.51,35200.0,27.9911,27.999,27.9753,27.9832,35200.0
2014-04-30 14:30:00,35.51,35.54,35.51,35.52,251200.0,27.9832,28.0069,27.9832,27.9911,251200.0
2014-04-30 14:35:00,35.52,35.55,35.52,35.55,56900.0,27.9911,28.0147,27.9911,28.0147,56900.0
2014-04-30 14:40:00,35.55,35.6,35.55,35.6,48100.0,28.0147,28.0541,28.0147,28.0541,48100.0
2014-04-30 14:45:00,35.6,35.65,35.58,35.65,106800.0,28.0541,28.0936,28.0384,28.0936,106800.0
2014-04-30 14:50:00,35.65,35.66,35.63,35.64,79100.0,28.0936,28.1014,28.0778,28.0857,79100.0
2014-04-30 14:55:00,35.64,35.65,35.61,35.62,67400.0,28.0857,28.0936,28.062,28.0699,67400.0
2014-04-30 15:00:00,35.61,35.63,35.6,35.62,49900.0,28.062,28.0778,28.0541,28.0699,49900.0
2014-04-30 15:05:00,35.62,35.62,35.58,35.59,79100.0,28.0699,28.0699,28.0384,28.0463,79100.0
2014-04-30 15:10:00,35.6,35.62,35.58,35.62,42100.0,28.0541,28.0699,28.0384,28.0699,42100.0
2014-04-30 15:15:00,35.61,35.62,35.55,35.57,90200.0,28.062,28.0699,28.0147,28.0305,90200.0
2014-04-30 15:20:00,35.57,35.58,35.56,35.56,78300.0,28.0305,28.0384,28.0226,28.0226,78300.0
2014-04-30 15:25:00,35.56,35.65,35.56,35.64,72300.0,28.0226,28.0936,28.0226,28.0857,72300.0
2014-04-30 15:30:00,35.64,35.66,35.63,35.66,76000.0,28.0857,28.1014,28.0778,28.1014,76000.0
2014-04-30 15:35:00,35.66,35.66,35.62,35.65,136000.0,28.1014,28.1014,28.0699,28.0936,136000.0
2014-04-30 15:40:00,35.66,35.7,35.64,35.7,141300.0,28.1014,28.133,28.0857,28.133,141300.0
2014-04-30 15:45:00,35.7,35.71,35.63,35.66,179500.0,28.133,28.1408,28.0778,28.1014,179500.0
2014-04-30 15:50:00,35.65,35.68,35.64,35.68,168200.0,28.0936,28.1172,28.0857,28.1172,168200.0
2014-04-30 15:55:00,35.67,35.68,35.63,35.66,411200.0,28.1093,28.1172,28.0778,28.1014,411200.0
2014-05-01 09:30:00,35.78,35.79,35.5,35.5,154300.0,28.196,28.2039,27.9753,27.9753,154300.0
2014-05-01 09:35:00,35.5,35.53,35.47,35.5,70800.0,27.9753,27.999,27.9517,27.9753,70800.0
2014-05-01 09:40:00,35.51,35.58,35.5,35.58,39900.0,27.9832,28.0384,27.9753,28.0384,39900.0
2014-05-01 09:45:00,35.59,35.6,35.58,35.6,35300.0,28.0463,28.0541,28.0384,28.0541,35300.0
2014-05-01 09:50:00,35.6,35.6,35.55,35.57,85600.0,28.0541,28.0541,28.0147,28.0305,85600.0
2014-05-01 09:55:00,35.57,35.57,35.49,35.54,34400.0,28.0305,28.0305,27.9675,28.0069,34400.0
2014-05-01 10:00:00,35.53,35.55,35.44,35.44,63300.0,27.999,28.0147,27.9281,27.9281,63300.0
2014-05-01 10:05:00,35.45,35.49,35.44,35.45,49700.0,27.9359,27.9675,27.9281,27.9359,49700.0
2014-05-01 10:10:00,35.45,35.47,35.39,35.39,59100.0,27.9359,27.9517,27.8887,27.8887,59100.0
2014-05-01 10:15:00,35.39,35.41,35.35,35.37,67200.0,27.8887,27.9044,27.8571,27.8729,67200.0
2014-05-01 10:20:00,35.38,35.43,35.35,35.43,38100.0,27.8808,27.9202,27.8571,27.9202,38100.0
2014-05-01 10:25:00,35.44,35.45,35.42,35.43,43600.0,27.9281,27.9359,27.9123,27.9202,43600.0
2014-05-01 10:30:00,35.43,35.46,35.42,35.46,33000.0,27.9202,27.9438,27.9123,27.9438,33000.0
2014-05-01 10:35:00,35.47,35.47,35.43,35.44,42800.0,27.9517,27.9517,27.9202,27.9281,42800.0
2014-05-01 10:40:00,35.43,35.44,35.41,35.41,40500.0,27.9202,27.9281,27.9044,27.9044,40500.0
2014-05-01 10:45:00,35.4,35.43,35.38,35.39,50900.0,27.8965,27.9202,27.8808,27.8887,50900.0
2014-05-01 10:50:00,35.39,35.4,35.38,35.4,82800.0,27.8887,27.8965,27.8808,27.8965,82800.0
2014-05-01 10:55:00,35.4,35.4,35.34,35.35,64800.0,27.8965,27.8965,27.8493,27.8571,64800.0
2014-05-01 11:00:00,35.36,35.4,35.36,35.38,30700.0,27.865,27.8965,27.865,27.8808,30700.0
2014-05-01 11:05:00,35.39,35.4,35.37,35.4,39300.0,27.8887,27.8965,27.8729,27.8965,39300.0
2014-05-01 11:10:00,35.4,35.4,35.38,35.39,38700.0,27.8965,27.8965,27.8808,27.8887,38700.0
2014-05-01 11:15:00,35.39,35.4,35.38,35.4,54700.0,27.8887,27.8965,27.8808,27.8965,54700.0
2014-05-01 11:20:00,35.4,35.41,35.38,35.39,67100.0,27.8965,27.9044,27.8808,27.8887,67100.0
2014-05-01 11:25:00,35.4,35.43,35.4,35.43,31700.0,27.8965,27.9202,27.8965,27.9202,31700.0
2014-05-01 11:30:00,35.43,35.47,35.41,35.45,68100.0,27.9202,27.9517,27.9044,27.9359,68100.0
2014-05-01 11:35:00,35.45,35.47,35.43,35.47,36700.0,27.9359,27.9517,27.9202,27.9517,36700.0
2014-05-01 11:40:00,35.46,35.47,35.45,35.45,43500.0,27.9438,27.9517,27.9359,27.9359,43500.0
2014-05-01 11:45:00,35.45,35.49,35.45,35.48,55800.0,27.9359,27.9675,27.9359,27.9596,55800.0
2014-05-01 11:50:00,35.48,35.49,35.46,35.47,53500.0,27.9596,27.9675,27.9438,27.9517,53500.0
2014-05-01 11:55:00,35.48,35.48,35.41,35.42,38800.0,27.9596,27.9596,27.9044,27.9123,38800.0
2014-05-01 12:00:00,35.41,35.45,35.41,35.45,27500.0,27.9044,27.9359,27.9044,27.9359,27500.0
2014-05-01 12:05:00,35.44,35.46,35.44,35.46,24800.0,27.9281,27.9438,27.9281,27.9438,24800.0
2014-05-01 12:10:00,35.46,35.49,35.45,35.49,16700.0,27.9438,27.9675,27.9359,27.9675,16700.0
2014-05-01 12:15:00,35.49,35.49,35.47,35.48,32900.0,27.9675,27.9675,27.9517,27.9596,32900.0
2014-05-01 12:20:00,35.47,35.49,35.47,35.49,56800.0,27.9517,27.9675,27.9517,27.9675,56800.0
2014-05-01 12:25:00,35.48,35.48,35.47,35.48,25500.0,27.9596,27.9596,27.9517,27.9596,25500.0
2014-05-01 12:30:00,35.48,35.48,35.46,35.47,24500.0,27.9596,27.9596,27.9438,27.9517,24500.0
2014-05-01 12:35:00,35.47,35.48,35.46,35.47,32800.0,27.9517,27.9596,27.9438,27.9517,32800.0
2014-05-01 12:40:00,35.47,35.51,35.47,35.51,30900.0,27.9517,27.9832,27.9517,27.9832,30900.0
2014-05-01 12:45:00,35.51,35.53,35.51,35.52,44700.0,27.9832,27.999,27.9832,27.9911,44700.0
2014-05-01 12:50:00,35.51,35.53,35.49,35.51,49700.0,27.9832,27.999,27.9675,27.9832,49700.0
2014-05-01 12:55:00,35.52,35.52,35.5,35.5,21500.0,27.9911,27.9911,27.9753,27.9753,21500.0
2014-05-01 13:00:00,35.51,35.53,35.5,35.53,41200.0,27.9832,27.999,27.9753,27.999,41200.0
2014-05-01 13:05:00,35.52,35.54,35.52,35.54,8200.0,27.9911,28.0069,27.9911,28.0069,8200.0
2014-05-01 13:10:00,35.53,35.55,35.52,35.54,62900.0,27.999,28.0147,27.9911,28.0069,62900.0
2014-05-01 13:15:00,35.54,35.55,35.53,35.55,19700.0,28.0069,28.0147,27.999,28.0147,19700.0
2014-05-01 13:20:00,35.55,35.56,35.54,35.55,110100.0,28.0147,28.0226,28.0069,28.0147,110100.0
2014-05-01 13:25:00,35.56,35.6,35.55,35.6,25200.0,28.0226,28.0541,28.0147,28.0541,25200.0
2014-05-01 13:30:00,35.59,35.59,35.57,35.58,36100.0,28.0463,28.0463,28.0305,28.0384,36100.0
2014-05-01 13:35:00,35.58,35.63,35.57,35.62,44900.0,28.0384,28.0778,28.0305,28.0699,44900.0
2014-05-01 13:40:00,35.62,35.62,35.59,35.59,26800.0,28.0699,28.0699,28.0463,28.0463,26800.0
2014-05-01 13:45:00,35.6,35.61,35.57,35.58,47100.0,28.0541,28.062,28.0305,28.0384,47100.0
2014-05-01 13:50:00,35.57,35.58,35.56,35.58,16700.0,28.0305,28.0384,28.0226,28.0384,16700.0
2014-05-01 13:55:00,35.58,35.58,35.53,35.55,44300.0,28.0384,28.0384,27.999,28.0147,44300.0
2014-05-01 14:00:00,35.55,35.58,35.54,35.58,21300.0,28.0147,28.0384,28.0069,28.0384,21300.0
2014-05-01 14:05:00,35.58,35.6,35.56,35.6,42000.0,28.0384,28.0541,28.0226,28.0541,42000.0
2014-05-01 14:10:00,35.6,35.61,35.59,35.61,24100.0,28.0541,28.062,28.0463,28.062,24100.0
2014-05-01 14:15:00,35.61,35.61,35.59,35.6,35300.0,28.062,28.062,28.0463,28.0541,35300.0
2014-05-01 14:20:00,35.61,35.62,35.59,35.62,25000.0,28.062,28.0699,28.0463,28.0699,25000.0
2014-05-01 14:25:00,35.62,35.64,35.6,35.64,23000.0,28.0699,28.0857,28.0541,28.0857,23000.0
2014-05-01 14:30:00,35.64,35.65,35.62,35.62,32000.0,28.0857,28.0936,28.0699,28.0699,32000.0
2014-05-01 14:35:00,35.62,35.63,35.6,35.6,29000.0,28.0699,28.0778,28.0541,28.0541,29000.0
2014-05-01 14:40:00,35.6,35.63,35.58,35.58,52700.0,28.0541,28.0778,28.0384,28.0384,52700.0
2014-05-01 14:45:00,35.59,35.62,35.58,35.62,59000.0,28.0463,28.0699,28.0384,28.0699,59000.0
2014-05-01 14:50:00,35.62,35.63,35.58,35.6,46500.0,28.0699,28.0778,28.0384,28.0541,46500.0
2014-05-01 14:55:00,35.59,35.61,35.59,35.61,35000.0,28.0463,28.062,28.0463,28.062,35000.0
2014-05-01 15:00:00,35.61,35.62,35.59,35.6,31200.0,28.062,28.0699,28.0463,28.0541,31200.0
2014-05-01 15:05:00,35.61,35.62,35.6,35.62,34400.0,28.062,28.0699,28.0541,28.0699,34400.0
2014-05-01 15:10:00,35.62,35.65,35.6,35.64,57700.0,28.0699,28.0936,28.0541,28.0857,57700.0
2014-05-01 15:15:00,35.65,35.66,35.63,35.64,66900.0,28.0936,28.1014,28.0778,28.0857,66900.0
2014-05-01 15:20:00,35.65,35.67,35.65,35.66,64100.0,28.0936,28.1093,28.0936,28.1014,64100.0
2014-05-01 15:25:00,35.66,35.66,35.61,35.61,54000.0,28.1014,28.1014,28.062,28.062,54000.0
2014-05-01 15:30:00,35.6,35.64,35.6,35.63,68600.0,28.0541,28.0857,28.0541,28.0778,68600.0
2014-05-01 15:35:00,35.63,35.64,35.59,35.59,96100.0,28.0778,28.0857,28.0463,28.0463,96100.0
2014-05-01 15:40:00,35.59,35.62,35.59,35.6,59200.0,28.0463,28.0699,28.0463,28.0541,59200.0
2014-05-01 15:45:00,35.6,35.62,35.59,35.61,95300.0,28.0541,28.0699,28.0463,28.062,95300.0
2014-05-01 15:50:00,35.61,35.65,35.6,35.65,174600.0,28.062,28.0936,28.0541,28.0936,174600.0
2014-05-01 15:55:00,35.64,35.65,35.59,35.63,183000.0,28.0857,28.0936,28.0463,28.0778,183000.0
2014-05-02 09:30:00,35.74,35.95,35.58,35.63,335700.0,28.1645,28.33,28.0384,28.0778,335700.0
2014-05-02 09:35:00,35.61,35.65,35.58,35.61,67100.0,28.062,28.0936,28.0384,28.062,67100.0
2014-05-02 09:40:00,35.62,35.64,35.6,35.62,54000.0,28.0699,28.0857,28.0541,28.0699,54000.0
2014-05-02 09:45:00,35.62,35.69,35.61,35.63,74800.0,28.0699,28.1251,28.062,28.0778,74800.0
2014-05-02 09:50:00,35.62,35.69,35.61,35.61,54400.0,28.0699,28.1251,28.062,28.062,54400.0
2014-05-02 09:55:00,35.61,35.61,35.53,35.59,55900.0,28.062,28.062,27.999,28.0463,55900.0
2014-05-02 10:00:00,35.59,35.6,35.5,35.51,103600.0,28.0463,28.0541,27.9753,27.9832,103600.0
2014-05-02 10:05:00,35.5,35.6,35.5,35.58,70700.0,27.9753,28.0541,27.9753,28.0384,70700.0
2014-05-02 10:10:00,35.59,35.61,35.56,35.57,56400.0,28.0463,28.062,28.0226,28.0305,56400.0
2014-05-02 10:15:00,35.58,35.61,35.58,35.58,53200.0,28.0384,28.062,28.0384,28.0384,53200.0
2014-05-02 10:20:00,35.58,35.59,35.56,35.58,49900.0,28.0384,28.0463,28.0226,28.0384,49900.0
2014-05-02 10:25:00,35.58,35.6,35.53,35.57,110200.0,28.0384,28.0541,27.999,28.0305,110200.0
2014-05-02 10:30:00,35.55,35.56,35.53,35.55,77100.0,28.0147,28.0226,27.999,28.0147,77100.0
2014-05-02 10:35:00,35.55,35.6,35.55,35.58,49900.0,28.0147,28.0541,28.0147,28.0384,49900.0
2014-05-02 10:40:00,35.58,35.59,35.51,35.53,78900.0,28.0384,28.0463,27.9832,27.999,78900.0
2014-05-02 10:45:00,35.52,35.52,35.38,35.38,147800.0,27.9911,27.9911,27.8808,27.8808,147800.0
2014-05-02 10:50:00,35.39,35.44,35.37,35.4,70400.0,27.8887,27.9281,27.8729,27.8965,70400.0
2014-05-02 10:55:00,35.41,35.46,35.38,35.43,84200.0,27.9044,27.9438,27.8808,27.9202,84200.0
2014-05-02 11:00:00,35.43,35.45,35.39,35.43,57700.0,27.9202,27.9359,27.8887,27.9202,57700.0
2014-05-02 11:05:00,35.43,35.44,35.38,35.38,63600.0,27.9202,27.9281,27.8808,27.8808,63600.0
2014-05-02 11:10:00,35.38,35.43,35.38,35.4,51600.0,27.8808,27.9202,27.8808,27.8965,51600.0
2014-05-02 11:15:00,35.41,35.42,35.39,35.4,63700.0,27.9044,27.9123,27.8887,27.8965,63700.0
2014-05-02 11:20:00,35.39,35.41,35.38,35.4,42900.0,27.8887,27.9044,27.8808,27.8965,42900.0
2014-05-02 11:25:00,35.4,35.41,35.36,35.37,40300.0,27.8965,27.9044,27.865,27.8729,40300.0
2014-05-02 11:30:00,35.37,35.42,35.37,35.41,56200.0,27.8729,27.9123,27.8729,27.9044,56200.0
2014-05-02 11:35:00,35.41,35.42,35.4,35.41,18200.0,27.9044,27.9123,27.8965,27.9044,18200.0
2014-05-02 11:40:00,35.41,35.42,35.39,35.4,39200.0,27.9044,27.9123,27.8887,27.8965,39200.0
2014-05-02 11:45:00,35.4,35.45,35.4,35.44,23400.0,27.8965,27.9359,27.8965,27.9281,23400.0
2014-05-02 11:50:00,35.45,35.47,35.43,35.45,50100.0,27.9359,27.9517,27.9202,27.9359,50100.0
2014-05-02 11:55:00,35.46,35.49,35.44,35.46,46700.0,27.9438,27.9675,27.9281,27.9438,46700.0
2014-05-02 12:00:00,35.46,35.47,35.42,35.43,49700.0,27.9438,27.9517,27.9123,27.9202,49700.0
2014-05-02 12:05:00,35.44,35.47,35.43,35.43,55700.0,27.9281,27.9517,27.9202,27.9202,55700.0
2014-05-02 12:10:00,35.43,35.45,35.41,35.45,83400.0,27.9202,27.9359,27.9044,27.9359,83400.0
2014-05-02 12:15:00,35.44,35.44,35.42,35.42,28200.0,27.9281,27.9281,27.9123,27.9123,28200.0
2014-05-02 12:20:00,35.42,35.44,35.42,35.43,39900.0,27.9123,27.9281,27.9123,27.9202,39900.0
2014-05-02 12:25:00,35.43,35.45,35.41,35.44,19500.0,27.9202,27.9359,27.9044,27.9281,19500.0
2014-05-02 12:30:00,35.44,35.45,35.43,35.45,38600.0,27.9281,27.9359,27.9202,27.9359,38600.0
2014-05-02 12:35:00,35.45,35.47,35.45,35.47,38300.0,27.9359,27.9517,27.9359,27.9517,38300.0
2014-05-02 12:40:00,35.47,35.48,35.45,35.45,31500.0,27.9517,27.9596,27.9359,27.9359,31500.0
2014-05-02 12:45:00,35.45,35.48,35.45,35.47,12700.0,27.9359,27.9596,27.9359,27.9517,12700.0
2014-05-02 12:50:00,35.48,35.48,35.47,35.47,44200.0,27.9596,27.9596,27.9517,27.9517,44200.0
2014-05-02 12:55:00,35.47,35.48,35.46,35.46,104700.0,27.9517,27.9596,27.9438,27.9438,104700.0
2014-05-02 13:00:00,35.47,35.52,35.47,35.51,110700.0,27.9517,27.9911,27.9517,27.9832,110700.0
2014-05-02 13:05:00,35.5,35.53,35.48,35.48,57700.0,27.9753,27.999,27.9596,27.9596,57700.0
2014-05-02 13:10:00,35.48,35.52,35.48,35.5,73800.0,27.9596,27.9911,27.9596,27.9753,73800.0
2014-05-02 13:15:00,35.5,35.5,35.47,35.48,50000.0,27.9753,27.9753,27.9517,27.9596,50000.0
2014-05-02 13:20:00,35.48,35.5,35.47,35.5,26400.0,27.9596,27.9753,27.9517,27.9753,26400.0
2014-05-02 13:25:00,35.5,35.5,35.45,35.46,21000.0,27.9753,27.9753,27.9359,27.9438,21000.0
2014-05-02 13:30:00,35.46,35.5,35.45,35.48,43400.0,27.9438,27.9753,27.9359,27.9596,43400.0
2014-05-02 13:35:00,35.48,35.49,35.47,35.47,23500.0,27.9596,27.9675,27.9517,27.9517,23500.0
2014-05-02 13:40:00,35.48,35.5,35.47,35.49,34800.0,27.9596,27.9753,27.9517,27.9675,34800.0
2014-05-02 13:45:00,35.49,35.51,35.48,35.5,56400.0,27.9675,27.9832,27.9596,27.9753,56400.0
2014-05-02 13:50:00,35.5,35.5,35.48,35.49,17700.0,27.9753,27.9753,27.9596,27.9675,17700.0
2014-05-02 13:55:00,35.49,35.49,35.46,35.46,39700.0,27.9675,27.9675,27.9438,27.9438,39700.0
2014-05-02 14:00:00,35.46,35.47,35.42,35.46,49100.0,27.9438,27.9517,27.9123,27.9438,49100.0
2014-05-02 14:05:00,35.47,35.49,35.46,35.46,34300.0,27.9517,27.9675,27.9438,27.9438,34300.0
2014-05-02 14:10:00,35.46,35.52,35.45,35.52,149300.0,27.9438,27.9911,27.9359,27.9911,149300.0
2014-05-02 14:15:00,35.52,35.54,35.51,35.52,58700.0,27.9911,28.0069,27.9832,27.9911,58700.0
2014-05-02 14:20:00,35.53,35.54,35.5,35.51,40800.0,27.999,28.0069,27.9753,27.9832,40800.0
2014-05-02 14:25:00,35.5,35.53,35.5,35.52,34000.0,27.9753,27.999,27.9753,27.9911,34000.0
2014-05-02 14:30:00,35.51,35.55,35.51,35.54,52100.0,27.9832,28.0147,27.9832,28.0069,52100.0
2014-05-02 14:35:00,35.54,35.57,35.53,35.56,91000.0,28.0069,28.0305,27.999,28.0226,91000.0
2014-05-02 14:40:00,35.55,35.56,35.54,35.55,54600.0,28.0147,28.0226,28.0069,28.0147,54600.0
2014-05-02 14:45:00,35.55,35.55,35.52,35.53,31200.0,28.0147,28.0147,27.9911,27.999,31200.0
2014-05-02 14:50:00,35.52,35.55,35.52,35.55,21700.0,27.9911,28.0147,27.9911,28.0147,21700.0
2014-05-02 14:55:00,35.54,35.55,35.52,35.52,43300.0,28.0069,28.0147,27.9911,27.9911,43300.0
2014-05-02 15:00:00,35.53,35.54,35.52,35.52,106700.0,27.999,28.0069,27.9911,27.9911,106700.0
2014-05-02 15:05:00,35.53,35.56,35.52,35.56,54600.0,27.999,28.0226,27.9911,28.0226,54600.0
2014-05-02 15:10:00,35.56,35.56,35.54,35.54,46000.0,28.0226,28.0226,28.0069,28.0069,46000.0
2014-05-02 15:15:00,35.55,35.55,35.53,35.53,37100.0,28.0147,28.0147,27.999,27.999,37100.0
2014-05-02 15:20:00,35.54,35.54,35.52,35.52,55800.0,28.0069,28.0069,27.9911,27.9911,55800.0
2014-05-02 15:25:00,35.52,35.53,35.51,35.52,82200.0,27.9911,27.999,27.9832,27.9911,82200.0
2014-05-02 15:30:00,35.52,35.52,35.47,35.48,149900.0,27.9911,27.9911,27.9517,27.9596,149900.0
2014-05-02 15:35:00,35.48,35.49,35.45,35.48,96900.0,27.9596,27.9675,27.9359,27.9596,96900.0
2014-05-02 15:40:00,35.48,35.49,35.46,35.47,86400.0,27.9596,27.9675,27.9438,27.9517,86400.0
2014-05-02 15:45:00,35.47,35.49,35.46,35.49,153400.0,27.9517,27.9675,27.9438,27.9675,153400.0
2014-05-02 15:50:00,35.49,35.53,35.48,35.48,250700.0,27.9675,27.999,27.9596,27.9596,250700.0
2014-05-02 15:55:00,35.48,35.5,35.47,35.47,448900.0,27.9596,27.9753,27.9517,27.9517,448900.0
2014-05-05 09:30:00,35.29,35.37,35.27,35.33,225200.0,27.8099,27.8729,27.7941,27.8414,225200.0
2014-05-05 09:35:00,35.34,35.4,35.34,35.37,122700.0,27.8493,27.8965,27.8493,27.8729,122700.0
2014-05-05 09:40:00,35.38,35.44,35.34,35.41,92800.0,27.8808,27.9281,27.8493,27.9044,92800.0
2014-05-05 09:45:00,35.41,35.46,35.39,35.4,110700.0,27.9044,27.9438,27.8887,27.8965,110700.0
2014-05-05 09:50:00,35.41,35.46,35.39,35.45,83600.0,27.9044,27.9438,27.8887,27.9359,83600.0
2014-05-05 09:55:00,35.45,35.49,35.41,35.48,54100.0,27.9359,27.9675,27.9044,27.9596,54100.0
2014-05-05 10:00:00,35.49,35.49,35.46,35.48,70000.0,27.9675,27.9675,27.9438,27.9596,70000.0
2014-05-05 10:05:00,35.48,35.48,35.44,35.46,68200.0,27.9596,27.9596,27.9281,27.9438,68200.0
2014-05-05 10:10:00,35.46,35.48,35.45,35.47,109400.0,27.9438,27.9596,27.9359,27.9517,109400.0
2014-05-05 10:15:00,35.48,35.5,35.46,35.49,73500.0,27.9596,27.9753,27.9438,27.9675,73500.0
2014-05-05 10:20:00,35.49,35.53,35.49,35.49,118100.0,27.9675,27.999,27.9675,27.9675,118100.0
2014-05-05 10:25:00,35.5,35.55,35.48,35.52,60400.0,27.9753,28.0147,27.9596,27.9911,60400.0
2014-05-05 10:30:00,35.53,35.54,35.52,35.53,36000.0,27.999,28.0069,27.9911,27.999,36000.0
2014-05-05 10:35:00,35.53,35.56,35.52,35.54,38700.0,27.999,28.0226,27.9911,28.0069,38700.0
2014-05-05 10:40:00,35.54,35.58,35.54,35.57,83400.0,28.0069,28.0384,28.0069,28.0305,83400.0
2014-05-05 10:45:00,35.58,35.61,35.58,35.6,29100.0,28.0384,28.062,28.0384,28.0541,29100.0
2014-05-05 10:50:00,35.6,35.61,35.57,35.57,44700.0,28.0541,28.062,28.0305,28.0305,44700.0
2014-05-05 10:55:00,35.58,35.59,35.56,35.57,39500.0,28.0384,28.0463,28.0226,28.0305,39500.0
2014-05-05 11:00:00,35.57,35.6,35.56,35.59,71200.0,28.0305,28.0541,28.0226,28.0463,71200.0
2014-05-05 11:05:00,35.6,35.62,35.59,35.61,72700.0,28.0541,28.0699,28.0463,28.062,72700.0
2014-05-05 11:10:00,35.61,35.63,35.59,35.6,48700.0,28.062,28.0778,28.0463,28.0541,48700.0
2014-05-05 11:15:00,35.61,35.62,35.57,35.59,30900.0,28.062,28.0699,28.0305,28.0463,30900.0
2014-05-05 11:20:00,35.59,35.63,35.59,35.62,34700.0,28.0463,28.0778,28.0463,28.0699,34700.0
2014-05-05 11:25:00,35.62,35.64,35.59,35.61,66300.0,28.0699,28.0857,28.0463,28.062,66300.0
2014-05-05 11:30:00,35.61,35.66,35.61,35.64,73400.0,28.062,28.1014,28.062,28.0857,73400.0
2014-05-05 11:35:00,35.64,35.64,35.62,35.64,23900.0,28.0857,28.0857,28.0699,28.0857,23900.0
2014-05-05 11:40:00,35.65,35.68,35.61,35.61,55700.0,28.0936,28.1172,28.062,28.062,55700.0
2014-05-05 11:45:00,35.61,35.63,35.61,35.61,28200.0,28.062,28.0778,28.062,28.062,28200.0
2014-05-05 11:50:00,35.61,35.62,35.59,35.61,238900.0,28.062,28.0699,28.0463,28.062,238900.0
2014-05-05 11:55:00,35.61,35.62,35.6,35.61,22000.0,28.062,28.0699,28.0541,28.062,22000.0
2014-05-05 12:00:00,35.61,35.62,35.59,35.61,30700.0,28.062,28.0699,28.0463,28.062,30700.0
2014-05-05 12:05:00,35.61,35.61,35.59,35.6,29000.0,28.062,28.062,28.0463,28.0541,29000.0
2014-05-05 12:10:00,35.59,35.61,35.58,35.61,32600.0,28.0463,28.062,28.0384,28.062,32600.0
2014-05-05 12:15:00,35.6,35.6,35.58,35.59,22100.0,28.0541,28.0541,28.0384,28.0463,22100.0
2014-05-05 12:20:00,35.58,35.59,35.57,35.58,24100.0,28.0384,28.0463,28.0305,28.0384,24100.0
2014-05-05 12:25:00,35.58,35.58,35.57,35.58,20400.0,28.0384,28.0384,28.0305,28.0384,20400.0
2014-05-05 12:30:00,35.57,35.59,35.56,35.58,26200.0,28.0305,28.0463,28.0226,28.0384,26200.0
2014-05-05 12:35:00,35.58,35.59,35.57,35.58,20000.0,28.0384,28.0463,28.0305,28.0384,20000.0
2014-05-05 12:40:00,35.58,35.58,35.56,35.56,36700.0,28.0384,28.0384,28.0226,28.0226,36700.0
2014-05-05 12:45:00,35.56,35.58,35.56,35.58,18300.0,28.0226,28.0384,28.0226,28.0384,18300.0
2014-05-05 12:50:00,35.59,35.59,35.56,35.56,17300.0,28.0463,28.0463,28.0226,28.0226,17300.0
2014-05-05 12:55:00,35.56,35.57,35.53,35.55,39000.0,28.0226,28.0305,27.999,28.0147,39000.0
2014-05-05 13:00:00,35.55,35.57,35.54,35.54,24600.0,28.0147,28.0305,28.0069,28.0069,24600.0
2014-05-05 13:05:00,35.54,35.57,35.54,35.56,29700.0,28.0069,28.0305,28.0069,28.0226,29700.0
2014-05-05 13:10:00,35.57,35.57,35.54,35.55,24300.0,28.0305,28.0305,28.0069,28.0147,24300.0
2014-05-05 13:15:00,35.55,35.57,35.54,35.57,33000.0,28.0147,28.0305,28.0069,28.0305,33000.0
2014-05-05 13:20:00,35.57,35.57,35.55,35.55,30600.0,28.0305,28.0305,28.0147,28.0147,30600.0
2014-05-05 13:25:00,35.55,35.59,35.55,35.57,54200.0,28.0147,28.0463,28.0147,28.0305,54200.0
2014-05-05 13:30:00,35.58,35.59,35.56,35.59,51400.0,28.0384,28.0463,28.0226,28.0463,51400.0
2014-05-05 13:35:00,35.58,35.59,35.57,35.58,27600.0,28.0384,28.0463,28.0305,28.0384,27600.0
2014-05-05 13:40:00,35.58,35.58,35.57,35.58,14200.0,28.0384,28.0384,28.0305,28.0384,14200.0
2014-05-05 13:45:00,35.57,35.58,35.57,35.58,2200.0,28.0305,28.0384,28.0305,28.0384,2200.0
2014-05-05 13:50:00,35.58,35.61,35.56,35.57,252400.0,28.0384,28.062,28.0226,28.0305,252400.0
2014-05-05 13:55:00,35.58,35.6,35.57,35.59,73300.0,28.0384,28.0541,28.0305,28.0463,73300.0
2014-05-05 14:00:00,35.59,35.63,35.59,35.6,36000.0,28.0463,28.0778,28.0463,28.0541,36000.0
2014-05-05 14:05:00,35.6,35.61,35.59,35.61,42200.0,28.0541,28.062,28.0463,28.062,42200.0
2014-05-05 14:10:00,35.61,35.63,35.6,35.61,35200.0,28.062,28.0778,28.0541,28.062,35200.0
2014-05-05 14:15:00,35.6,35.61,35.59,35.61,21200.0,28.0541,28.062,28.0463,28.062,21200.0
2014-05-05 14:20:00,35.61,35.61,35.6,35.6,15100.0,28.062,28.062,28.0541,28.0541,15100.0
2014-05-05 14:25:00,35.6,35.61,35.6,35.61,34900.0,28.0541,28.062,28.0541,28.062,34900.0
2014-05-05 14:30:00,35.61,35.61,35.6,35.61,57600.0,28.062,28.062,28.0541,28.062,57600.0
2014-05-05 14:35:00,35.61,35.61,35.6,35.61,33600.0,28.062,28.062,28.0541,28.062,33600.0
2014-05-05 14:40:00,35.61,35.62,35.6,35.62,15000.0,28.062,28.0699,28.0541,28.0699,15000.0
2014-05-05 14:45:00,35.62,35.66,35.61,35.64,47100.0,28.0699,28.1014,28.062,28.0857,47100.0
2014-05-05 14:50:00,35.65,35.66,35.63,35.64,69100.0,28.0936,28.1014,28.0778,28.0857,69100.0
2014-05-05 14:55:00,35.65,35.65,35.64,35.65,9400.0,28.0936,28.0936,28.0857,28.0936,9400.0
2014-05-05 15:00:00,35.64,35.65,35.61,35.62,44100.0,28.0857,28.0936,28.062,28.0699,44100.0
2014-05-05 15:05:00,35.62,35.64,35.62,35.64,28300.0,28.0699,28.0857,28.0699,28.0857,28300.0
2014-05-05 15:10:00,35.64,35.64,35.63,35.64,54300.0,28.0857,28.0857,28.0778,28.0857,54300.0
2014-05-05 15:15:00,35.64,35.65,35.63,35.65,18800.0,28.0857,28.0936,28.0778,28.0936,18800.0
2014-05-05 15:20:00,35.65,35.65,35.64,35.65,6700.0,28.0936,28.0936,28.0857,28.0936,6700.0
2014-05-05 15:25:00,35.65,35.65,35.64,35.64,174500.0,28.0936,28.0936,28.0857,28.0857,174500.0
2014-05-05 15:30:00,35.65,35.66,35.64,35.65,76200.0,28.0936,28.1014,28.0857,28.0936,76200.0
2014-05-05 15:35:00,35.65,35.65,35.62,35.63,72500.0,28.0936,28.0936,28.0699,28.0778,72500.0
2014-05-05 15:40:00,35.63,35.63,35.6,35.6,64100.0,28.0778,28.0778,28.0541,28.0541,64100.0
2014-05-05 15:45:00,35.61,35.63,35.6,35.63,47900.0,28.062,28.0778,28.0541,28.0778,47900.0
2014-05-05 15:50:00,35.63,35.65,35.61,35.62,121400.0,28.0778,28.0936,28.062,28.0699,121400.0
2014-05-05 15:55:00,35.62,35.65,35.6,35.61,599400.0,28.0699,28.0936,28.0541,28.062,599400.0
2014-05-06 09:30:00,35.51,35.65,35.28,35.49,157100.0,27.9832,28.0936,27.802,27.9675,157100.0
2014-05-06 09:35:00,35.48,35.55,35.44,35.46,78700.0,27.9596,28.0147,27.9281,27.9438,78700.0
2014-05-06 09:40:00,35.46,35.46,35.37,35.4,79800.0,27.9438,27.9438,27.8729,27.8965,79800.0
2014-05-06 09:45:00,35.41,35.46,35.38,35.42,75000.0,27.9044,27.9438,27.8808,27.9123,75000.0
2014-05-06 09:50:00,35.42,35.43,35.34,35.36,79200.0,27.9123,27.9202,27.8493,27.865,79200.0
2014-05-06 09:55:00,35.35,35.45,35.35,35.45,39600.0,27.8571,27.9359,27.8571,27.9359,39600.0
2014-05-06 10:00:00,35.45,35.45,35.35,35.37,174700.0,27.9359,27.9359,27.8571,27.8729,174700.0
2014-05-06 10:05:00,35.38,35.38,35.33,35.36,60800.0,27.8808,27.8808,27.8414,27.865,60800.0
2014-05-06 10:10:00,35.36,35.43,35.34,35.39,50600.0,27.865,27.9202,27.8493,27.8887,50600.0
2014-05-06 10:15:00,35.39,35.42,35.39,35.39,57400.0,27.8887,27.9123,27.8887,27.8887,57400.0
2014-05-06 10:20:00,35.4,35.44,35.39,35.4,71400.0,27.8965,27.9281,27.8887,27.8965,71400.0
2014-05-06 10:25:00,35.41,35.47,35.4,35.47,38200.0,27.9044,27.9517,27.8965,27.9517,38200.0
2014-05-06 10:30:00,35.48,35.57,35.48,35.55,56500.0,27.9596,28.0305,27.9596,28.0147,56500.0
2014-05-06 10:35:00,35.55,35.59,35.54,35.56,66200.0,28.0147,28.0463,28.0069,28.0226,66200.0
2014-05-06 10:40:00,35.56,35.58,35.55,35.58,44500.0,28.0226,28.0384,28.0147,28.0384,44500.0
2014-05-06 10:45:00,35.59,35.59,35.55,35.56,28700.0,28.0463,28.0463,28.0147,28.0226,28700.0
2014-05-06 10:50:00,35.56,35.56,35.53,35.55,48700.0,28.0226,28.0226,27.999,28.0147,48700.0
2014-05-06 10:55:00,35.55,35.55,35.51,35.51,35400.0,28.0147,28.0147,27.9832,27.9832,35400.0
2014-05-06 11:00:00,35.51,35.53,35.5,35.52,52600.0,27.9832,27.999,27.9753,27.9911,52600.0
2014-05-06 11:05:00,35.52,35.52,35.44,35.47,60100.0,27.9911,27.9911,27.9281,27.9517,60100.0
2014-05-06 11:10:00,35.47,35.48,35.45,35.47,44900.0,27.9517,27.9596,27.9359,27.9517,44900.0
2014-05-06 11:15:00,35.47,35.47,35.43,35.44,43800.0,27.9517,27.9517,27.9202,27.9281,43800.0
2014-05-06 11:20:00,35.44,35.48,35.43,35.44,49600.0,27.9281,27.9596,27.9202,27.9281,49600.0
2014-05-06 11:25:00,35.45,35.46,35.41,35.42,53900.0,27.9359,27.9438,27.9044,27.9123,53900.0
2014-05-06 11:30:00,35.42,35.46,35.42,35.44,67500.0,27.9123,27.9438,27.9123,27.9281,67500.0
2014-05-06 11:35:00,35.43,35.51,35.43,35.51,33900.0,27.9202,27.9832,27.9202,27.9832,33900.0
2014-05-06 11:40:00,35.51,35.52,35.49,35.5,30500.0,27.9832,27.9911,27.9675,27.9753,30500.0
2014-05-06 11:45:00,35.5,35.5,35.47,35.48,16900.0,27.9753,27.9753,27.9517,27.9596,16900.0
2014-05-06 11:50:00,35.49,35.5,35.48,35.5,39900.0,27.9675,27.9753,27.9596,27.9753,39900.0
2014-05-06 11:55:00,35.51,35.53,35.5,35.53,18100.0,27.9832,27.999,27.9753,27.999,18100.0
2014-05-06 12:00:00,35.53,35.54,35.52,35.52,32400.0,27.999,28.0069,27.9911,27.9911,32400.0
2014-05-06 12:05:00,35.53,35.53,35.51,35.53,27100.0,27.999,27.999,27.9832,27.999,27100.0
2014-05-06 12:10:00,35.53,35.53,35.46,35.46,20400.0,27.999,27.999,27.9438,27.9438,20400.0
2014-05-06 12:15:00,35.47,35.47,35.41,35.41,34900.0,27.9517,27.9517,27.9044,27.9044,34900.0
2014-05-06 12:20:00,35.42,35.44,35.41,35.44,40000.0,27.9123,27.9281,27.9044,27.9281,40000.0
2014-05-06 12:25:00,35.44,35.45,35.42,35.42,35900.0,27.9281,27.9359,27.9123,27.9123,35900.0
2014-05-06 12:30:00,35.43,35.45,35.43,35.44,24400.0,27.9202,27.9359,27.9202,27.9281,24400.0
2014-05-06 12:35:00,35.44,35.46,35.43,35.45,17600.0,27.9281,27.9438,27.9202,27.9359,17600.0
2014-05-06 12:40:00,35.45,35.48,35.44,35.46,54000.0,27.9359,27.9596,27.9281,27.9438,54000.0
2014-05-06 12:45:00,35.46,35.47,35.44,35.45,16100.0,27.9438,27.9517,27.9281,27.9359,16100.0
2014-05-06 12:50:00,35.45,35.46,35.44,35.44,19000.0,27.9359,27.9438,27.9281,27.9281,19000.0
2014-05-06 12:55:00,35.44,35.45,35.43,35.45,15100.0,27.9281,27.9359,27.9202,27.9359,15100.0
2014-05-06 13:00:00,35.46,35.46,35.42,35.43,55900.0,27.9438,27.9438,27.9123,27.9202,55900.0
2014-05-06 13:05:00,35.43,35.43,35.38,35.38,39600.0,27.9202,27.9202,27.8808,27.8808,39600.0
2014-05-06 13:10:00,35.38,35.41,35.37,35.38,35800.0,27.8808,27.9044,27.8729,27.8808,35800.0
2014-05-06 13:15:00,35.38,35.39,35.37,35.37,25900.0,27.8808,27.8887,27.8729,27.8729,25900.0
2014-05-06 13:20:00,35.37,35.38,35.36,35.36,47300.0,27.8729,27.8808,27.865,27.865,47300.0
2014-05-06 13:25:00,35.37,35.37,35.33,35.33,47000.0,27.8729,27.8729,27.8414,27.8414,47000.0
2014-05-06 13:30:00,35.34,35.35,35.32,35.35,36600.0,27.8493,27.8571,27.8335,27.8571,36600.0
2014-05-06 13:35:00,35.35,35.37,35.3,35.32,70400.0,27.8571,27.8729,27.8177,27.8335,70400.0
2014-05-06 13:40:00,35.31,35.34,35.25,35.26,71300.0,27.8256,27.8493,27.7783,27.7862,71300.0
2014-05-06 13:45:00,35.26,35.28,35.25,35.26,55300.0,27.7862,27.802,27.7783,27.7862,55300.0
2014-05-06 13:50:00,35.26,35.29,35.26,35.29,44300.0,27.7862,27.8099,27.7862,27.8099,44300.0
2014-05-06 13:55:00,35.3,35.3,35.22,35.23,57000.0,27.8177,27.8177,27.7547,27.7626,57000.0
2014-05-06 14:00:00,35.24,35.26,35.2,35.2,63800.0,27.7705,27.7862,27.7389,27.7389,63800.0
2014-05-06 14:05:00,35.2,35.25,35.18,35.25,78200.0,27.7389,27.7783,27.7232,27.7783,78200.0
2014-05-06 14:10:00,35.25,35.26,35.23,35.25,68100.0,27.7783,27.7862,27.7626,27.7783,68100.0
2014-05-06 14:15:00,35.24,35.27,35.24,35.27,33500.0,27.7705,27.7941,27.7705,27.7941,33500.0
2014-05-06 14:20:00,35.26,35.27,35.22,35.24,51900.0,27.7862,27.7941,27.7547,27.7705,51900.0
2014-05-06 14:25:00,35.24,35.25,35.22,35.24,30700.0,27.7705,27.7783,27.7547,27.7705,30700.0
2014-05-06 14:30:00,35.23,35.26,35.2,35.26,42500.0,27.7626,27.7862,27.7389,27.7862,42500.0
2014-05-06 14:35:00,35.26,35.26,35.22,35.22,42300.0,27.7862,27.7862,27.7547,27.7547,42300.0
2014-05-06 14:40:00,35.23,35.26,35.22,35.26,39500.0,27.7626,27.7862,27.7547,27.7862,39500.0
2014-05-06 14:45:00,35.25,35.26,35.22,35.23,57100.0,27.7783,27.7862,27.7547,27.7626,57100.0
2014-05-06 14:50:00,35.23,35.25,35.23,35.23,36500.0,27.7626,27.7783,27.7626,27.7626,36500.0
2014-05-06 14:55:00,35.23,35.25,35.22,35.23,44400.0,27.7626,27.7783,27.7547,27.7626,44400.0
2014-05-06 15:00:00,35.23,35.23,35.19,35.23,119700.0,27.7626,27.7626,27.7311,27.7626,119700.0
2014-05-06 15:05:00,35.23,35.26,35.23,35.26,34900.0,27.7626,27.7862,27.7626,27.7862,34900.0
2014-05-06 15:10:00,35.26,35.29,35.24,35.27,97100.0,27.7862,27.8099,27.7705,27.7941,97100.0
2014-05-06 15:15:00,35.27,35.29,35.26,35.27,68800.0,27.7941,27.8099,27.7862,27.7941,68800.0
2014-05-06 15:20:00,35.27,35.3,35.27,35.3,78000.0,27.7941,27.8177,27.7941,27.8177,78000.0
2014-05-06 15:25:00,35.3,35.3,35.29,35.29,168500.0,27.8177,27.8177,27.8099,27.8099,168500.0
2014-05-06 15:30:00,35.29,35.32,35.29,35.32,68000.0,27.8099,27.8335,27.8099,27.8335,68000.0
2014-05-06 15:35:00,35.32,35.33,35.3,35.32,175600.0,27.8335,27.8414,27.8177,27.8335,175600.0
2014-05-06 15:40:00,35.32,35.33,35.25,35.26,117600.0,27.8335,27.8414,27.7783,27.7862,117600.0
2014-05-06 15:45:00,35.27,35.31,35.27,35.29,163200.0,27.7941,27.8256,27.7941,27.8099,163200.0
2014-05-06 15:50:00,35.29,35.3,35.19,35.22,479500.0,27.8099,27.8177,27.7311,27.7547,479500.0
2014-05-06 15:55:00,35.23,35.24,35.18,35.23,498300.0,27.7626,27.7705,27.7232,27.7626,498300.0
2014-05-07 09:30:00,37.58,38.4,37.5,38.19,1385900.0,29.6145,30.2607,29.5514,30.0952,1385900.0
2014-05-07 09:35:00,38.18,38.47,37.99,38.37,935400.0,30.0873,30.3158,29.9376,30.237,935400.0
2014-05-07 09:40:00,38.37,38.37,37.71,37.98,959500.0,30.237,30.237,29.7169,29.9297,959500.0
2014-05-07 09:45:00,37.99,38.08,37.88,38.02,782300.0,29.9376,30.0085,29.8509,29.9612,782300.0
2014-05-07 09:50:00,38.02,38.03,37.91,38.0,494600.0,29.9612,29.9691,29.8745,29.9454,494600.0
2014-05-07 09:55:00,38.0,38.3,37.93,37.99,472800.0,29.9454,30.1819,29.8903,29.9376,472800.0
2014-05-07 10:00:00,38.0,38.04,37.82,37.91,715700.0,29.9454,29.977,29.8036,29.8745,715700.0
2014-05-07 10:05:00,37.91,38.0,37.88,37.91,485200.0,29.8745,29.9454,29.8509,29.8745,485200.0
2014-05-07 10:10:00,37.91,38.18,37.69,37.72,730300.0,29.8745,30.0873,29.7011,29.7248,730300.0
2014-05-07 10:15:00,37.73,37.98,37.72,37.96,416400.0,29.7327,29.9297,29.7248,29.9139,416400.0
2014-05-07 10:20:00,37.95,38.01,37.9,37.96,324700.0,29.906,29.9533,29.8666,29.9139,324700.0
2014-05-07 10:25:00,37.95,38.01,37.81,37.93,455800.0,29.906,29.9533,29.7957,29.8903,455800.0
2014-05-07 10:30:00,37.93,37.96,37.77,37.81,441800.0,29.8903,29.9139,29.7642,29.7957,441800.0
2014-05-07 10:35:00,37.81,37.93,37.62,37.81,280800.0,29.7957,29.8903,29.646,29.7957,280800.0
2014-05-07 10:40:00,37.82,38.0,37.82,37.88,372700.0,29.8036,29.9454,29.8036,29.8509,372700.0
2014-05-07 10:45:00,37.88,38.07,37.85,38.06,366700.0,29.8509,30.0006,29.8272,29.9927,366700.0
2014-05-07 10:50:00,38.06,38.13,37.98,38.02,356200.0,29.9927,30.0479,29.9297,29.9612,356200.0
2014-05-07 10:55:00,38.02,38.04,37.81,37.83,359500.0,29.9612,29.977,29.7957,29.8115,359500.0
2014-05-07 11:00:00,37.84,37.84,37.76,37.77,311200.0,29.8194,29.8194,29.7563,29.7642,311200.0
2014-05-07 11:05:00,37.76,37.8,37.64,37.78,226600.0,29.7563,29.7878,29.6617,29.7721,226600.0
2014-05-07 11:10:00,37.78,37.79,37.62,37.76,188500.0,29.7721,29.78,29.646,29.7563,188500.0
2014-05-07 11:15:00,37.77,37.77,37.65,37.7,187500.0,29.7642,29.7642,29.6696,29.709,187500.0
2014-05-07 11:20:00,37.69,37.8,37.69,37.72,174000.0,29.7011,29.7878,29.7011,29.7248,174000.0
2014-05-07 11:25:00,37.72,37.8,37.64,37.78,183400.0,29.7248,29.7878,29.6617,29.7721,183400.0
2014-05-07 11:30:00,37.76,37.89,37.72,37.87,194900.0,29.7563,29.8588,29.7248,29.843,194900.0
2014-05-07 11:35:00,37.86,37.94,37.83,37.86,432000.0,29.8351,29.8982,29.8115,29.8351,432000.0
2014-05-07 11:40:00,37.87,37.87,37.73,37.83,236600.0,29.843,29.843,29.7327,29.8115,236600.0
2014-05-07 11:45:00,37.83,37.88,37.67,37.72,161500.0,29.8115,29.8509,29.6854,29.7248,161500.0
2014-05-07 11:50:00,37.72,37.87,37.71,37.83,218800.0,29.7248,29.843,29.7169,29.8115,218800.0
2014-05-07 11:55:00,37.83,37.93,37.82,37.86,133400.0,29.8115,29.8903,29.8036,29.8351,133400.0
2014-05-07 12:00:00,37.87,38.0,37.85,37.89,236200.0,29.843,29.9454,29.8272,29.8588,236200.0
2014-05-07 12:05:00,37.9,37.9,37.74,37.77,134800.0,29.8666,29.8666,29.7405,29.7642,134800.0
2014-05-07 12:10:00,37.76,37.87,37.74,37.87,276500.0,29.7563,29.843,29.7405,29.843,276500.0
2014-05-07 12:15:00,37.87,37.94,37.78,37.94,229400.0,29.843,29.8982,29.7721,29.8982,229400.0
2014-05-07 12:20:00,37.94,38.07,37.94,38.04,220600.0,29.8982,30.0006,29.8982,29.977,220600.0
2014-05-07 12:25:00,38.02,38.08,37.98,38.01,73100.0,29.9612,30.0085,29.9297,29.9533,73100.0
2014-05-07 12:30:00,38.02,38.11,38.01,38.09,172700.0,29.9612,30.0321,29.9533,30.0164,172700.0
2014-05-07 12:35:00,38.09,38.1,37.95,37.97,162500.0,30.0164,30.0242,29.906,29.9218,162500.0
2014-05-07 12:40:00,37.97,37.97,37.79,37.81,207600.0,29.9218,29.9218,29.78,29.7957,207600.0
2014-05-07 12:45:00,37.81,37.84,37.69,37.72,383800.0,29.7957,29.8194,29.7011,29.7248,383800.0
2014-05-07 12:50:00,37.72,37.9,37.63,37.83,297700.0,29.7248,29.8666,29.6539,29.8115,297700.0
2014-05-07 12:55:00,37.83,37.95,37.82,37.92,83100.0,29.8115,29.906,29.8036,29.8824,83100.0
2014-05-07 13:00:00,37.9,37.95,37.84,37.89,127300.0,29.8666,29.906,29.8194,29.8588,127300.0
2014-05-07 13:05:00,37.88,37.89,37.71,37.79,110000.0,29.8509,29.8588,29.7169,29.78,110000.0
2014-05-07 13:10:00,37.79,37.82,37.7,37.8,176600.0,29.78,29.8036,29.709,29.7878,176600.0
2014-05-07 13:15:00,37.8,37.87,37.79,37.87,86800.0,29.7878,29.843,29.78,29.843,86800.0
2014-05-07 13:20:00,37.87,37.87,37.75,37.82,114600.0,29.843,29.843,29.7484,29.8036,114600.0
2014-05-07 13:25:00,37.82,37.95,37.81,37.91,93600.0,29.8036,29.906,29.7957,29.8745,93600.0
2014-05-07 13:30:00,37.91,38.0,37.9,38.0,78800.0,29.8745,29.9454,29.8666,29.9454,78800.0
2014-05-07 13:35:00,38.0,38.01,37.91,38.0,180000.0,29.9454,29.9533,29.8745,29.9454,180000.0
2014-05-07 13:40:00,38.0,38.0,37.91,38.0,102200.0,29.9454,29.9454,29.8745,29.9454,102200.0
2014-05-07 13:45:00,38.0,38.0,37.87,37.9,81300.0,29.9454,29.9454,29.843,29.8666,81300.0
2014-05-07 13:50:00,37.9,37.92,37.82,37.85,134400.0,29.8666,29.8824,29.8036,29.8272,134400.0
2014-05-07 13:55:00,37.85,37.95,37.85,37.89,129500.0,29.8272,29.906,29.8272,29.8588,129500.0
2014-05-07 14:00:00,37.89,37.9,37.85,37.86,83000.0,29.8588,29.8666,29.8272,29.8351,83000.0
2014-05-07 14:05:00,37.86,37.92,37.81,37.91,151100.0,29.8351,29.8824,29.7957,29.8745,151100.0
2014-05-07 14:10:00,37.92,37.98,37.91,37.97,97800.0,29.8824,29.9297,29.8745,29.9218,97800.0
2014-05-07 14:15:00,37.98,38.01,37.98,38.0,123900.0,29.9297,29.9533,29.9297,29.9454,123900.0
2014-05-07 14:20:00,38.0,38.01,37.96,37.97,153900.0,29.9454,29.9533,29.9139,29.9218,153900.0
2014-05-07 14:25:00,37.98,38.01,37.96,37.98,132600.0,29.9297,29.9533,29.9139,29.9297,132600.0
2014-05-07 14:30:00,37.98,38.04,37.94,37.94,158100.0,29.9297,29.977,29.8982,29.8982,158100.0
2014-05-07 14:35:00,37.94,37.99,37.88,37.94,109300.0,29.8982,29.9376,29.8509,29.8982,109300.0
2014-05-07 14:40:00,37.94,37.99,37.93,37.99,89400.0,29.8982,29.9376,29.8903,29.9376,89400.0
2014-05-07 14:45:00,37.98,38.07,37.95,38.01,440900.0,29.9297,30.0006,29.906,29.9533,440900.0
2014-05-07 14:50:00,38.01,38.04,37.99,38.0,139900.0,29.9533,29.977,29.9376,29.9454,139900.0
2014-05-07 14:55:00,38.0,38.09,38.0,38.06,144100.0,29.9454,30.0164,29.9454,29.9927,144100.0
2014-05-07 15:00:00,38.05,38.08,38.02,38.05,106800.0,29.9848,30.0085,29.9612,29.9848,106800.0
2014-05-07 15:05:00,38.05,38.08,38.03,38.05,167100.0,29.9848,30.0085,29.9691,29.9848,167100.0
2014-05-07 15:10:00,38.05,38.07,37.99,38.02,551100.0,29.9848,30.0006,29.9376,29.9612,551100.0
2014-05-07 15:15:00,38.03,38.04,37.96,37.98,212100.0,29.9691,29.977,29.9139,29.9297,212100.0
2014-05-07 15:20:00,37.98,38.12,37.96,38.05,332200.0,29.9297,30.04,29.9139,29.9848,332200.0
2014-05-07 15:25:00,38.05,38.1,38.02,38.07,218700.0,29.9848,30.0242,29.9612,30.0006,218700.0
2014-05-07 15:30:00,38.08,38.1,38.03,38.05,225600.0,30.0085,30.0242,29.9691,29.9848,225600.0
2014-05-07 15:35:00,38.04,38.06,37.99,38.0,185800.0,29.977,29.9927,29.9376,29.9454,185800.0
2014-05-07 15:40:00,38.0,38.09,37.98,38.04,274700.0,29.9454,30.0164,29.9297,29.977,274700.0
2014-05-07 15:45:00,38.04,38.12,38.04,38.1,471200.0,29.977,30.04,29.977,30.0242,471200.0
2014-05-07 15:50:00,38.1,38.17,38.06,38.12,520700.0,30.0242,30.0794,29.9927,30.04,520700.0
2014-05-07 15:55:00,38.12,38.19,38.09,38.1,780700.0,30.04,30.0952,30.0164,30.0242,780700.0
2014-05-08 09:30:00,37.75,38.0,37.7,37.98,589000.0,29.7484,29.9454,29.709,29.9297,589000.0
2014-05-08 09:35:00,37.99,38.0,37.86,37.93,411900.0,29.9376,29.9454,29.8351,29.8903,411900.0
2014-05-08 09:40:00,37.93,38.05,37.87,38.02,430500.0,29.8903,29.9848,29.843,29.9612,430500.0
2014-05-08 09:45:00,38.01,38.12,37.99,38.08,384200.0,29.9533,30.04,29.9376,30.0085,384200.0
2014-05-08 09:50:00,38.08,38.11,37.94,37.95,310300.0,30.0085,30.0321,29.8982,29.906,310300.0
2014-05-08 09:55:00,37.96,37.96,37.76,37.8,180900.0,29.9139,29.9139,29.7563,29.7878,180900.0
2014-05-08 10:00:00,37.81,37.94,37.76,37.91,295200.0,29.7957,29.8982,29.7563,29.8745,295200.0
2014-05-08 10:05:00,37.91,38.02,37.91,38.0,234600.0,29.8745,29.9612,29.8745,29.9454,234600.0
2014-05-08 10:10:00,38.01,38.07,37.98,38.0,206100.0,29.9533,30.0006,29.9297,29.9454,206100.0
2014-05-08 10:15:00,38.01,38.01,37.9,37.91,162100.0,29.9533,29.9533,29.8666,29.8745,162100.0
2014-05-08 10:20:00,37.91,38.0,37.91,37.98,174900.0,29.8745,29.9454,29.8745,29.9297,174900.0
2014-05-08 10:25:00,37.99,38.08,37.99,38.05,141700.0,29.9376,30.0085,29.9376,29.9848,141700.0
2014-05-08 10:30:00,38.05,38.05,37.89,37.91,113600.0,29.9848,29.9848,29.8588,29.8745,113600.0
2014-05-08 10:35:00,37.91,37.95,37.9,37.92,141900.0,29.8745,29.906,29.8666,29.8824,141900.0
2014-05-08 10:40:00,37.93,38.05,37.9,37.99,229600.0,29.8903,29.9848,29.8666,29.9376,229600.0
2014-05-08 10:45:00,37.99,37.99,37.91,37.95,69600.0,29.9376,29.9376,29.8745,29.906,69600.0
2014-05-08 10:50:00,37.95,37.99,37.92,37.95,93800.0,29.906,29.9376,29.8824,29.906,93800.0
2014-05-08 10:55:00,37.94,37.98,37.9,37.9,82100.0,29.8982,29.9297,29.8666,29.8666,82100.0
2014-05-08 11:00:00,37.91,37.91,37.85,37.86,73800.0,29.8745,29.8745,29.8272,29.8351,73800.0
2014-05-08 11:05:00,37.85,37.9,37.85,37.87,82600.0,29.8272,29.8666,29.8272,29.843,82600.0
2014-05-08 11:10:00,37.87,37.89,37.82,37.83,82600.0,29.843,29.8588,29.8036,29.8115,82600.0
2014-05-08 11:15:00,37.83,37.83,37.79,37.81,85000.0,29.8115,29.8115,29.78,29.7957,85000.0
2014-05-08 11:20:00,37.81,37.83,37.78,37.78,74100.0,29.7957,29.8115,29.7721,29.7721,74100.0
2014-05-08 11:25:00,37.78,37.79,37.75,37.75,57500.0,29.7721,29.78,29.7484,29.7484,57500.0
2014-05-08 11:30:00,37.75,37.86,37.75,37.85,96000.0,29.7484,29.8351,29.7484,29.8272,96000.0
2014-05-08 11:35:00,37.84,37.88,37.83,37.84,86100.0,29.8194,29.8509,29.8115,29.8194,86100.0
2014-05-08 11:40:00,37.84,37.9,37.83,37.9,84300.0,29.8194,29.8666,29.8115,29.8666,84300.0
2014-05-08 11:45:00,37.9,37.9,37.87,37.88,84300.0,29.8666,29.8666,29.843,29.8509,84300.0
2014-05-08 11:50:00,37.88,37.92,37.87,37.88,132000.0,29.8509,29.8824,29.843,29.8509,132000.0
2014-05-08 11:55:00,37.88,37.88,37.8,37.83,57300.0,29.8509,29.8509,29.7878,29.8115,57300.0
2014-05-08 12:00:00,37.83,37.87,37.82,37.86,108500.0,29.8115,29.843,29.8036,29.8351,108500.0
2014-05-08 12:05:00,37.85,37.91,37.85,37.9,168800.0,29.8272,29.8745,29.8272,29.8666,168800.0
2014-05-08 12:10:00,37.91,37.91,37.88,37.9,102500.0,29.8745,29.8745,29.8509,29.8666,102500.0
2014-05-08 12:15:00,37.9,37.96,37.89,37.95,106600.0,29.8666,29.9139,29.8588,29.906,106600.0
2014-05-08 12:20:00,37.96,37.99,37.95,37.98,48600.0,29.9139,29.9376,29.906,29.9297,48600.0
2014-05-08 12:25:00,37.99,38.05,37.98,38.04,96700.0,29.9376,29.9848,29.9297,29.977,96700.0
2014-05-08 12:30:00,38.04,38.06,38.03,38.04,63100.0,29.977,29.9927,29.9691,29.977,63100.0
2014-05-08 12:35:00,38.04,38.09,38.04,38.09,140800.0,29.977,30.0164,29.977,30.0164,140800.0
2014-05-08 12:40:00,38.08,38.11,38.07,38.07,118800.0,30.0085,30.0321,30.0006,30.0006,118800.0
2014-05-08 12:45:00,38.07,38.09,38.05,38.08,88200.0,30.0006,30.0164,29.9848,30.0085,88200.0
2014-05-08 12:50:00,38.08,38.1,38.04,38.06,138500.0,30.0085,30.0242,29.977,29.9927,138500.0
2014-05-08 12:55:00,38.07,38.08,38.04,38.05,106900.0,30.0006,30.0085,29.977,29.9848,106900.0
2014-05-08 13:00:00,38.05,38.05,38.0,38.0,65700.0,29.9848,29.9848,29.9454,29.9454,65700.0
2014-05-08 13:05:00,38.01,38.04,38.01,38.01,84000.0,29.9533,29.977,29.9533,29.9533,84000.0
2014-05-08 13:10:00,38.01,38.01,37.94,37.94,82700.0,29.9533,29.9533,29.8982,29.8982,82700.0
2014-05-08 13:15:00,37.95,37.97,37.94,37.94,254200.0,29.906,29.9218,29.8982,29.8982,254200.0
2014-05-08 13:20:00,37.94,37.95,37.91,37.93,79600.0,29.8982,29.906,29.8745,29.8903,79600.0
2014-05-08 13:25:00,37.92,37.93,37.91,37.93,54700.0,29.8824,29.8903,29.8745,29.8903,54700.0
2014-05-08 13:30:00,37.94,37.94,37.91,37.91,88900.0,29.8982,29.8982,29.8745,29.8745,88900.0
2014-05-08 13:35:00,37.91,37.92,37.87,37.87,56900.0,29.8745,29.8824,29.843,29.843,56900.0
2014-05-08 13:40:00,37.87,37.89,37.85,37.88,53400.0,29.843,29.8588,29.8272,29.8509,53400.0
2014-05-08 13:45:00,37.88,38.02,37.88,37.98,146500.0,29.8509,29.9612,29.8509,29.9297,146500.0
2014-05-08 13:50:00,37.98,37.99,37.93,37.95,161400.0,29.9297,29.9376,29.8903,29.906,161400.0
2014-05-08 13:55:00,37.95,37.97,37.9,37.97,379900.0,29.906,29.9218,29.8666,29.9218,379900.0
2014-05-08 14:00:00,37.98,37.98,37.87,37.9,108000.0,29.9297,29.9297,29.843,29.8666,108000.0
2014-05-08 14:05:00,37.9,37.95,37.9,37.94,108000.0,29.8666,29.906,29.8666,29.8982,108000.0
2014-05-08 14:10:00,37.94,37.95,37.9,37.9,108700.0,29.8982,29.906,29.8666,29.8666,108700.0
2014-05-08 14:15:00,37.9,37.93,37.89,37.92,100300.0,29.8666,29.8903,29.8588,29.8824,100300.0
2014-05-08 14:20:00,37.92,37.93,37.87,37.89,65900.0,29.8824,29.8903,29.843,29.8588,65900.0
2014-05-08 14:25:00,37.89,37.89,37.85,37.88,71800.0,29.8588,29.8588,29.8272,29.8509,71800.0
2014-05-08 14:30:00,37.88,37.89,37.84,37.86,102300.0,29.8509,29.8588,29.8194,29.8351,102300.0
2014-05-08 14:35:00,37.86,37.86,37.8,37.8,87400.0,29.8351,29.8351,29.7878,29.7878,87400.0
2014-05-08 14:40:00,37.8,37.81,37.76,37.77,357500.0,29.7878,29.7957,29.7563,29.7642,357500.0
2014-05-08 14:45:00,37.77,37.78,37.72,37.74,179900.0,29.7642,29.7721,29.7248,29.7405,179900.0
2014-05-08 14:50:00,37.74,37.76,37.73,37.73,200300.0,29.7405,29.7563,29.7327,29.7327,200300.0
2014-05-08 14:55:00,37.73,37.79,37.7,37.76,168600.0,29.7327,29.78,29.709,29.7563,168600.0
2014-05-08 15:00:00,37.75,37.76,37.67,37.73,179300.0,29.7484,29.7563,29.6854,29.7327,179300.0
2014-05-08 15:05:00,37.73,37.75,37.69,37.71,119900.0,29.7327,29.7484,29.7011,29.7169,119900.0
2014-05-08 15:10:00,37.7,37.71,37.67,37.68,411700.0,29.709,29.7169,29.6854,29.6933,411700.0
2014-05-08 15:15:00,37.68,37.68,37.64,37.65,188900.0,29.6933,29.6933,29.6617,29.6696,188900.0
2014-05-08 15:20:00,37.65,37.68,37.64,37.65,131500.0,29.6696,29.6933,29.6617,29.6696,131500.0
2014-05-08 15:25:00,37.65,37.67,37.64,37.66,139100.0,29.6696,29.6854,29.6617,29.6775,139100.0
2014-05-08 15:30:00,37.65,37.72,37.61,37.72,394900.0,29.6696,29.7248,29.6381,29.7248,394900.0
2014-05-08 15:35:00,37.72,37.77,37.68,37.72,593800.0,29.7248,29.7642,29.6933,29.7248,593800.0
2014-05-08 15:40:00,37.72,37.73,37.66,37.7,194900.0,29.7248,29.7327,29.6775,29.709,194900.0
2014-05-08 15:45:00,37.7,37.75,37.7,37.73,380300.0,29.709,29.7484,29.709,29.7327,380300.0
2014-05-08 15:50:00,37.74,37.78,37.73,37.78,255000.0,29.7405,29.7721,29.7327,29.7721,255000.0
2014-05-08 15:55:00,37.78,37.81,37.73,37.79,750600.0,29.7721,29.7957,29.7327,29.78,750600.0
2014-05-09 09:30:00,37.62,37.76,37.59,37.75,545200.0,29.646,29.7563,29.6223,29.7484,545200.0
2014-05-09 09:35:00,37.75,37.76,37.63,37.71,280100.0,29.7484,29.7563,29.6539,29.7169,280100.0
2014-05-09 09:40:00,37.71,37.74,37.63,37.73,121800.0,29.7169,29.7405,29.6539,29.7327,121800.0
2014-05-09 09:45:00,37.73,37.73,37.66,37.68,136000.0,29.7327,29.7327,29.6775,29.6933,136000.0
2014-05-09 09:50:00,37.68,37.68,37.62,37.63,116400.0,29.6933,29.6933,29.646,29.6539,116400.0
2014-05-09 09:55:00,37.63,37.7,37.58,37.64,88800.0,29.6539,29.709,29.6145,29.6617,88800.0
2014-05-09 10:00:00,37.64,37.67,37.58,37.58,159100.0,29.6617,29.6854,29.6145,29.6145,159100.0
2014-05-09 10:05:00,37.59,37.61,37.58,37.59,100300.0,29.6223,29.6381,29.6145,29.6223,100300.0
2014-05-09 10:10:00,37.59,37.61,37.58,37.6,210800.0,29.6223,29.6381,29.6145,29.6302,210800.0
2014-05-09 10:15:00,37.59,37.62,37.58,37.62,215500.0,29.6223,29.646,29.6145,29.646,215500.0
2014-05-09 10:20:00,37.62,37.73,37.62,37.69,152600.0,29.646,29.7327,29.646,29.7011,152600.0
2014-05-09 10:25:00,37.69,37.73,37.66,37.69,124600.0,29.7011,29.7327,29.6775,29.7011,124600.0
2014-05-09 10:30:00,37.69,37.72,37.66,37.72,121700.0,29.7011,29.7248,29.6775,29.7248,121700.0
2014-05-09 10:35:00,37.72,37.73,37.68,37.69,82400.0,29.7248,29.7327,29.6933,29.7011,82400.0
2014-05-09 10:40:00,37.68,37.71,37.66,37.69,124200.0,29.6933,29.7169,29.6775,29.7011,124200.0
2014-05-09 10:45:00,37.69,37.69,37.64,37.65,175600.0,29.7011,29.7011,29.6617,29.6696,175600.0
2014-05-09 10:50:00,37.65,37.65,37.64,37.65,44900.0,29.6696,29.6696,29.6617,29.6696,44900.0
2014-05-09 10:55:00,37.65,37.65,37.57,37.63,131500.0,29.6696,29.6696,29.6066,29.6539,131500.0
2014-05-09 11:00:00,37.62,37.62,37.59,37.59,45900.0,29.646,29.646,29.6223,29.6223,45900.0
2014-05-09 11:05:00,37.59,37.6,37.52,37.54,101900.0,29.6223,29.6302,29.5672,29.5829,101900.0
2014-05-09 11:10:00,37.53,37.58,37.53,37.54,69100.0,29.5751,29.6145,29.5751,29.5829,69100.0
2014-05-09 11:15:00,37.54,37.58,37.53,37.58,62500.0,29.5829,29.6145,29.5751,29.6145,62500.0
2014-05-09 11:20:00,37.58,37.67,37.58,37.67,146900.0,29.6145,29.6854,29.6145,29.6854,146900.0
2014-05-09 11:25:00,37.67,37.75,37.66,37.75,191200.0,29.6854,29.7484,29.6775,29.7484,191200.0
2014-05-09 11:30:00,37.75,37.77,37.7,37.7,149100.0,29.7484,29.7642,29.709,29.709,149100.0
2014-05-09 11:35:00,37.7,37.73,37.69,37.7,93000.0,29.709,29.7327,29.7011,29.709,93000.0
2014-05-09 11:40:00,37.7,37.76,37.7,37.76,53100.0,29.709,29.7563,29.709,29.7563,53100.0
2014-05-09 11:45:00,37.75,37.82,37.75,37.82,109200.0,29.7484,29.8036,29.7484,29.8036,109200.0
2014-05-09 11:50:00,37.82,37.82,37.78,37.78,53100.0,29.8036,29.8036,29.7721,29.7721,53100.0
2014-05-09 11:55:00,37.79,37.79,37.75,37.75,33300.0,29.78,29.78,29.7484,29.7484,33300.0
2014-05-09 12:00:00,37.75,37.76,37.75,37.76,45200.0,29.7484,29.7563,29.7484,29.7563,45200.0
2014-05-09 12:05:00,37.75,37.8,37.75,37.78,71800.0,29.7484,29.7878,29.7484,29.7721,71800.0
2014-05-09 12:10:00,37.78,37.79,37.75,37.75,34700.0,29.7721,29.78,29.7484,29.7484,34700.0
2014-05-09 12:15:00,37.75,37.81,37.75,37.81,54000.0,29.7484,29.7957,29.7484,29.7957,54000.0
2014-05-09 12:20:00,37.81,37.83,37.79,37.79,104400.0,29.7957,29.8115,29.78,29.78,104400.0
2014-05-09 12:25:00,37.78,37.78,37.74,37.75,94000.0,29.7721,29.7721,29.7405,29.7484,94000.0
2014-05-09 12:30:00,37.75,37.75,37.72,37.74,44600.0,29.7484,29.7484,29.7248,29.7405,44600.0
2014-05-09 12:35:00,37.74,37.8,37.73,37.78,83900.0,29.7405,29.7878,29.7327,29.7721,83900.0
2014-05-09 12:40:00,37.79,37.86,37.78,37.79,138900.0,29.78,29.8351,29.7721,29.78,138900.0
2014-05-09 12:45:00,37.79,37.8,37.77,37.8,64800.0,29.78,29.7878,29.7642,29.7878,64800.0
2014-05-09 12:50:00,37.8,37.81,37.77,37.79,68100.0,29.7878,29.7957,29.7642,29.78,68100.0
2014-05-09 12:55:00,37.79,37.8,37.77,37.77,40700.0,29.78,29.7878,29.7642,29.7642,40700.0
2014-05-09 13:00:00,37.78,37.8,37.77,37.8,67900.0,29.7721,29.7878,29.7642,29.7878,67900.0
2014-05-09 13:05:00,37.79,37.81,37.78,37.79,37700.0,29.78,29.7957,29.7721,29.78,37700.0
2014-05-09 13:10:00,37.79,37.8,37.78,37.78,52200.0,29.78,29.7878,29.7721,29.7721,52200.0
2014-05-09 13:15:00,37.79,37.81,37.78,37.8,59300.0,29.78,29.7957,29.7721,29.7878,59300.0
2014-05-09 13:20:00,37.8,37.82,37.79,37.8,49600.0,29.7878,29.8036,29.78,29.7878,49600.0
2014-05-09 13:25:00,37.8,37.8,37.75,37.75,38500.0,29.7878,29.7878,29.7484,29.7484,38500.0
2014-05-09 13:30:00,37.75,37.77,37.73,37.74,172000.0,29.7484,29.7642,29.7327,29.7405,172000.0
2014-05-09 13:35:00,37.75,37.76,37.73,37.75,50600.0,29.7484,29.7563,29.7327,29.7484,50600.0
2014-05-09 13:40:00,37.74,37.75,37.72,37.72,38200.0,29.7405,29.7484,29.7248,29.7248,38200.0
2014-05-09 13:45:00,37.72,37.73,37.71,37.72,29000.0,29.7248,29.7327,29.7169,29.7248,29000.0
2014-05-09 13:50:00,37.71,37.75,37.71,37.75,23100.0,29.7169,29.7484,29.7169,29.7484,23100.0
2014-05-09 13:55:00,37.75,37.76,37.73,37.73,49800.0,29.7484,29.7563,29.7327,29.7327,49800.0
2014-05-09 14:00:00,37.73,37.75,37.72,37.72,49900.0,29.7327,29.7484,29.7248,29.7248,49900.0
2014-05-09 14:05:00,37.72,37.73,37.69,37.7,91400.0,29.7248,29.7327,29.7011,29.709,91400.0
2014-05-09 14:10:00,37.7,37.7,37.69,37.7,11900.0,29.709,29.709,29.7011,29.709,11900.0
2014-05-09 14:15:00,37.7,37.7,37.63,37.66,89600.0,29.709,29.709,29.6539,29.6775,89600.0
2014-05-09 14:20:00,37.66,37.69,37.65,37.68,166300.0,29.6775,29.7011,29.6696,29.6933,166300.0
2014-05-09 14:25:00,37.67,37.71,37.66,37.66,56200.0,29.6854,29.7169,29.6775,29.6775,56200.0
2014-05-09 14:30:00,37.67,37.7,37.66,37.7,12800.0,29.6854,29.709,29.6775,29.709,12800.0
2014-05-09 14:35:00,37.7,37.72,37.68,37.7,203200.0,29.709,29.7248,29.6933,29.709,203200.0
2014-05-09 14:40:00,37.7,37.71,37.68,37.7,103100.0,29.709,29.7169,29.6933,29.709,103100.0
2014-05-09 14:45:00,37.7,37.71,37.68,37.7,45700.0,29.709,29.7169,29.6933,29.709,45700.0
2014-05-09 14:50:00,37.71,37.71,37.7,37.71,18200.0,29.7169,29.7169,29.709,29.7169,18200.0
2014-05-09 14:55:00,37.71,37.72,37.7,37.72,83500.0,29.7169,29.7248,29.709,29.7248,83500.0
2014-05-09 15:00:00,37.71,37.77,37.71,37.76,70000.0,29.7169,29.7642,29.7169,29.7563,70000.0
2014-05-09 15:05:00,37.76,37.77,37.75,37.77,77100.0,29.7563,29.7642,29.7484,29.7642,77100.0
2014-05-09 15:10:00,37.77,37.8,37.77,37.8,27500.0,29.7642,29.7878,29.7642,29.7878,27500.0
2014-05-09 15:15:00,37.8,37.81,37.79,37.8,76300.0,29.7878,29.7957,29.78,29.7878,76300.0
2014-05-09 15:20:00,37.8,37.83,37.8,37.83,78800.0,29.7878,29.8115,29.7878,29.8115,78800.0
2014-05-09 15:25:00,37.83,37.86,37.81,37.86,45300.0,29.8115,29.8351,29.7957,29.8351,45300.0
2014-05-09 15:30:00,37.85,37.87,37.83,37.85,127000.0,29.8272,29.843,29.8115,29.8272,127000.0
2014-05-09 15:35:00,37.86,37.91,37.85,37.9,76800.0,29.8351,29.8745,29.8272,29.8666,76800.0
2014-05-09 15:40:00,37.9,37.93,37.89,37.93,72300.0,29.8666,29.8903,29.8588,29.8903,72300.0
2014-05-09 15:45:00,37.93,37.95,37.92,37.93,157700.0,29.8903,29.906,29.8824,29.8903,157700.0
2014-05-09 15:50:00,37.94,37.97,37.94,37.97,149000.0,29.8982,29.9218,29.8982,29.9218,149000.0
2014-05-09 15:55:00,37.97,37.97,37.93,37.94,427000.0,29.9218,29.9218,29.8903,29.8982,427000.0
2014-05-12 09:30:00,38.0,38.01,37.77,37.78,370500.0,29.9454,29.9533,29.7642,29.7721,370500.0
2014-05-12 09:35:00,37.77,37.83,37.66,37.73,247800.0,29.7642,29.8115,29.6775,29.7327,247800.0
2014-05-12 09:40:00,37.74,37.76,37.69,37.75,166300.0,29.7405,29.7563,29.7011,29.7484,166300.0
2014-05-12 09:45:00,37.76,37.82,37.72,37.79,200700.0,29.7563,29.8036,29.7248,29.78,200700.0
2014-05-12 09:50:00,37.78,37.84,37.77,37.82,216400.0,29.7721,29.8194,29.7642,29.8036,216400.0
2014-05-12 09:55:00,37.81,37.82,37.65,37.68,213400.0,29.7957,29.8036,29.6696,29.6933,213400.0
2014-05-12 10:00:00,37.69,37.71,37.6,37.66,187000.0,29.7011,29.7169,29.6302,29.6775,187000.0
2014-05-12 10:05:00,37.67,37.69,37.61,37.63,464100.0,29.6854,29.7011,29.6381,29.6539,464100.0
2014-05-12 10:10:00,37.64,37.66,37.61,37.63,126800.0,29.6617,29.6775,29.6381,29.6539,126800.0
2014-05-12 10:15:00,37.63,37.66,37.58,37.66,151300.0,29.6539,29.6775,29.6145,29.6775,151300.0
2014-05-12 10:20:00,37.66,37.67,37.57,37.57,75200.0,29.6775,29.6854,29.6066,29.6066,75200.0
2014-05-12 10:25:00,37.57,37.58,37.47,37.48,169200.0,29.6066,29.6145,29.5278,29.5357,169200.0
2014-05-12 10:30:00,37.49,37.55,37.48,37.55,193700.0,29.5435,29.5908,29.5357,29.5908,193700.0
2014-05-12 10:35:00,37.54,37.65,37.54,37.65,67500.0,29.5829,29.6696,29.5829,29.6696,67500.0
2014-05-12 10:40:00,37.65,37.67,37.5,37.67,102000.0,29.6696,29.6854,29.5514,29.6854,102000.0
2014-05-12 10:45:00,37.67,37.68,37.61,37.62,104700.0,29.6854,29.6933,29.6381,29.646,104700.0
2014-05-12 10:50:00,37.62,37.64,37.6,37.61,93500.0,29.646,29.6617,29.6302,29.6381,93500.0
2014-05-12 10:55:00,37.61,37.62,37.57,37.57,94400.0,29.6381,29.646,29.6066,29.6066,94400.0
2014-05-12 11:00:00,37.57,37.57,37.52,37.53,103700.0,29.6066,29.6066,29.5672,29.5751,103700.0
2014-05-12 11:05:00,37.54,37.58,37.52,37.57,82400.0,29.5829,29.6145,29.5672,29.6066,82400.0
2014-05-12 11:10:00,37.57,37.58,37.54,37.56,121300.0,29.6066,29.6145,29.5829,29.5987,121300.0
2014-05-12 11:15:00,37.57,37.58,37.52,37.52,74100.0,29.6066,29.6145,29.5672,29.5672,74100.0
2014-05-12 11:20:00,37.52,37.52,37.46,37.47,96600.0,29.5672,29.5672,29.5199,29.5278,96600.0
2014-05-12 11:25:00,37.47,37.52,37.46,37.52,82700.0,29.5278,29.5672,29.5199,29.5672,82700.0
2014-05-12 11:30:00,37.53,37.55,37.5,37.53,76100.0,29.5751,29.5908,29.5514,29.5751,76100.0
2014-05-12 11:35:00,37.53,37.56,37.51,37.51,69700.0,29.5751,29.5987,29.5593,29.5593,69700.0
2014-05-12 11:40:00,37.51,37.58,37.51,37.57,101200.0,29.5593,29.6145,29.5593,29.6066,101200.0
2014-05-12 11:45:00,37.58,37.58,37.55,37.55,66700.0,29.6145,29.6145,29.5908,29.5908,66700.0
2014-05-12 11:50:00,37.56,37.56,37.52,37.52,55400.0,29.5987,29.5987,29.5672,29.5672,55400.0
2014-05-12 11:55:00,37.52,37.53,37.5,37.52,55400.0,29.5672,29.5751,29.5514,29.5672,55400.0
2014-05-12 12:00:00,37.52,37.56,37.52,37.55,68100.0,29.5672,29.5987,29.5672,29.5908,68100.0
2014-05-12 12:05:00,37.55,37.55,37.53,37.53,45200.0,29.5908,29.5908,29.5751,29.5751,45200.0
2014-05-12 12:10:00,37.54,37.56,37.53,37.55,39400.0,29.5829,29.5987,29.5751,29.5908,39400.0
2014-05-12 12:15:00,37.55,37.57,37.54,37.56,54600.0,29.5908,29.6066,29.5829,29.5987,54600.0
2014-05-12 12:20:00,37.56,37.58,37.55,37.56,73600.0,29.5987,29.6145,29.5908,29.5987,73600.0
2014-05-12 12:25:00,37.57,37.57,37.51,37.54,56300.0,29.6066,29.6066,29.5593,29.5829,56300.0
2014-05-12 12:30:00,37.54,37.56,37.53,37.56,90500.0,29.5829,29.5987,29.5751,29.5987,90500.0
2014-05-12 12:35:00,37.55,37.56,37.51,37.52,79100.0,29.5908,29.5987,29.5593,29.5672,79100.0
2014-05-12 12:40:00,37.51,37.52,37.5,37.5,81300.0,29.5593,29.5672,29.5514,29.5514,81300.0
2014-05-12 12:45:00,37.5,37.52,37.5,37.51,37400.0,29.5514,29.5672,29.5514,29.5593,37400.0
2014-05-12 12:50:00,37.51,37.54,37.51,37.52,53700.0,29.5593,29.5829,29.5593,29.5672,53700.0
2014-05-12 12:55:00,37.51,37.53,37.51,37.51,25800.0,29.5593,29.5751,29.5593,29.5593,25800.0
2014-05-12 13:00:00,37.52,37.54,37.5,37.54,70800.0,29.5672,29.5829,29.5514,29.5829,70800.0
2014-05-12 13:05:00,37.54,37.59,37.52,37.59,70500.0,29.5829,29.6223,29.5672,29.6223,70500.0
2014-05-12 13:10:00,37.59,37.59,37.57,37.58,30700.0,29.6223,29.6223,29.6066,29.6145,30700.0
2014-05-12 13:15:00,37.58,37.64,37.58,37.61,66600.0,29.6145,29.6617,29.6145,29.6381,66600.0
2014-05-12 13:20:00,37.61,37.62,37.59,37.6,49700.0,29.6381,29.646,29.6223,29.6302,49700.0
2014-05-12 13:25:00,37.61,37.62,37.58,37.6,45400.0,29.6381,29.646,29.6145,29.6302,45400.0
2014-05-12 13:30:00,37.59,37.6,37.57,37.58,56800.0,29.6223,29.6302,29.6066,29.6145,56800.0
2014-05-12 13:35:00,37.57,37.58,37.53,37.54,46100.0,29.6066,29.6145,29.5751,29.5829,46100.0
2014-05-12 13:40:00,37.55,37.57,37.51,37.51,99000.0,29.5908,29.6066,29.5593,29.5593,99000.0
2014-05-12 13:45:00,37.51,37.56,37.51,37.55,64600.0,29.5593,29.5987,29.5593,29.5908,64600.0
2014-05-12 13:50:00,37.55,37.59,37.54,37.57,39700.0,29.5908,29.6223,29.5829,29.6066,39700.0
2014-05-12 13:55:00,37.57,37.57,37.56,37.56,11800.0,29.6066,29.6066,29.5987,29.5987,11800.0
2014-05-12 14:00:00,37.56,37.57,37.55,37.55,40700.0,29.5987,29.6066,29.5908,29.5908,40700.0
2014-05-12 14:05:00,37.55,37.62,37.55,37.6,96000.0,29.5908,29.646,29.5908,29.6302,96000.0
2014-05-12 14:10:00,37.6,37.6,37.56,37.58,82600.0,29.6302,29.6302,29.5987,29.6145,82600.0
2014-05-12 14:15:00,37.58,37.58,37.53,37.53,30300.0,29.6145,29.6145,29.5751,29.5751,30300.0
2014-05-12 14:20:00,37.53,37.56,37.53,37.55,95600.0,29.5751,29.5987,29.5751,29.5908,95600.0
2014-05-12 14:25:00,37.55,37.56,37.55,37.55,22200.0,29.5908,29.5987,29.5908,29.5908,22200.0
2014-05-12 14:30:00,37.55,37.6,37.55,37.6,64200.0,29.5908,29.6302,29.5908,29.6302,64200.0
2014-05-12 14:35:00,37.6,37.61,37.55,37.55,75600.0,29.6302,29.6381,29.5908,29.5908,75600.0
2014-05-12 14:40:00,37.55,37.57,37.54,37.57,59900.0,29.5908,29.6066,29.5829,29.6066,59900.0
2014-05-12 14:45:00,37.57,37.57,37.56,37.57,18700.0,29.6066,29.6066,29.5987,29.6066,18700.0
2014-05-12 14:50:00,37.57,37.57,37.56,37.56,35800.0,29.6066,29.6066,29.5987,29.5987,35800.0
2014-05-12 14:55:00,37.56,37.58,37.54,37.57,144300.0,29.5987,29.6145,29.5829,29.6066,144300.0
2014-05-12 15:00:00,37.57,37.6,37.54,37.55,154900.0,29.6066,29.6302,29.5829,29.5908,154900.0
2014-05-12 15:05:00,37.54,37.56,37.54,37.55,132700.0,29.5829,29.5987,29.5829,29.5908,132700.0
2014-05-12 15:10:00,37.55,37.57,37.54,37.57,171000.0,29.5908,29.6066,29.5829,29.6066,171000.0
2014-05-12 15:15:00,37.57,37.57,37.54,37.57,107500.0,29.6066,29.6066,29.5829,29.6066,107500.0
2014-05-12 15:20:00,37.57,37.57,37.54,37.54,79200.0,29.6066,29.6066,29.5829,29.5829,79200.0
2014-05-12 15:25:00,37.55,37.57,37.54,37.54,98900.0,29.5908,29.6066,29.5829,29.5829,98900.0
2014-05-12 15:30:00,37.55,37.56,37.54,37.55,74600.0,29.5908,29.5987,29.5829,29.5908,74600.0
2014-05-12 15:35:00,37.55,37.56,37.54,37.55,139200.0,29.5908,29.5987,29.5829,29.5908,139200.0
2014-05-12 15:40:00,37.55,37.56,37.54,37.54,127200.0,29.5908,29.5987,29.5829,29.5829,127200.0
2014-05-12 15:45:00,37.55,37.55,37.54,37.54,112000.0,29.5908,29.5908,29.5829,29.5829,112000.0
2014-05-12 15:50:00,37.54,37.61,37.54,37.61,316400.0,29.5829,29.6381,29.5829,29.6381,316400.0
2014-05-12 15:55:00,37.61,37.64,37.59,37.59,457700.0,29.6381,29.6617,29.6223,29.6223,457700.0
2014-05-13 09:30:00,37.88,37.97,37.66,37.86,388800.0,29.8509,29.9218,29.6775,29.8351,388800.0
2014-05-13 09:35:00,37.88,37.91,37.81,37.9,145900.0,29.8509,29.8745,29.7957,29.8666,145900.0
2014-05-13 09:40:00,37.9,37.91,37.82,37.83,201500.0,29.8666,29.8745,29.8036,29.8115,201500.0
2014-05-13 09:45:00,37.83,37.87,37.81,37.85,99200.0,29.8115,29.843,29.7957,29.8272,99200.0
2014-05-13 09:50:00,37.86,37.9,37.85,37.86,87400.0,29.8351,29.8666,29.8272,29.8351,87400.0
2014-05-13 09:55:00,37.86,37.9,37.85,37.9,113100.0,29.8351,29.8666,29.8272,29.8666,113100.0
2014-05-13 10:00:00,37.9,37.91,37.86,37.89,144300.0,29.8666,29.8745,29.8351,29.8588,144300.0
2014-05-13 10:05:00,37.9,37.91,37.89,37.9,170300.0,29.8666,29.8745,29.8588,29.8666,170300.0
2014-05-13 10:10:00,37.9,37.94,37.87,37.9,103700.0,29.8666,29.8982,29.843,29.8666,103700.0
2014-05-13 10:15:00,37.9,37.93,37.87,37.91,87300.0,29.8666,29.8903,29.843,29.8745,87300.0
2014-05-13 10:20:00,37.91,37.93,37.86,37.87,107100.0,29.8745,29.8903,29.8351,29.843,107100.0
2014-05-13 10:25:00,37.87,37.9,37.86,37.9,81700.0,29.843,29.8666,29.8351,29.8666,81700.0
2014-05-13 10:30:00,37.89,37.91,37.85,37.86,55900.0,29.8588,29.8745,29.8272,29.8351,55900.0
2014-05-13 10:35:00,37.86,37.89,37.83,37.86,149800.0,29.8351,29.8588,29.8115,29.8351,149800.0
2014-05-13 10:40:00,37.86,37.87,37.83,37.85,57800.0,29.8351,29.843,29.8115,29.8272,57800.0
2014-05-13 10:45:00,37.84,37.86,37.83,37.85,52500.0,29.8194,29.8351,29.8115,29.8272,52500.0
2014-05-13 10:50:00,37.86,37.9,37.84,37.9,32100.0,29.8351,29.8666,29.8194,29.8666,32100.0
2014-05-13 10:55:00,37.9,37.9,37.85,37.88,44100.0,29.8666,29.8666,29.8272,29.8509,44100.0
2014-05-13 11:00:00,37.88,37.9,37.87,37.9,58200.0,29.8509,29.8666,29.843,29.8666,58200.0
2014-05-13 11:05:00,37.9,37.91,37.88,37.91,86300.0,29.8666,29.8745,29.8509,29.8745,86300.0
2014-05-13 11:10:00,37.91,37.98,37.9,37.97,104800.0,29.8745,29.9297,29.8666,29.9218,104800.0
2014-05-13 11:15:00,37.96,37.98,37.93,37.93,117800.0,29.9139,29.9297,29.8903,29.8903,117800.0
2014-05-13 11:20:00,37.92,37.96,37.91,37.95,47100.0,29.8824,29.9139,29.8745,29.906,47100.0
2014-05-13 11:25:00,37.95,37.98,37.92,37.92,112600.0,29.906,29.9297,29.8824,29.8824,112600.0
2014-05-13 11:30:00,37.92,37.98,37.9,37.94,79100.0,29.8824,29.9297,29.8666,29.8982,79100.0
2014-05-13 11:35:00,37.94,37.97,37.92,37.92,73500.0,29.8982,29.9218,29.8824,29.8824,73500.0
2014-05-13 11:40:00,37.93,37.95,37.91,37.92,98500.0,29.8903,29.906,29.8745,29.8824,98500.0
2014-05-13 11:45:00,37.91,37.95,37.89,37.94,68600.0,29.8745,29.906,29.8588,29.8982,68600.0
2014-05-13 11:50:00,37.94,37.95,37.93,37.95,73900.0,29.8982,29.906,29.8903,29.906,73900.0
2014-05-13 11:55:00,37.95,37.95,37.91,37.91,57200.0,29.906,29.906,29.8745,29.8745,57200.0
2014-05-13 12:00:00,37.91,37.96,37.89,37.95,113900.0,29.8745,29.9139,29.8588,29.906,113900.0
2014-05-13 12:05:00,37.95,37.96,37.92,37.93,50600.0,29.906,29.9139,29.8824,29.8903,50600.0
2014-05-13 12:10:00,37.93,37.96,37.91,37.93,60800.0,29.8903,29.9139,29.8745,29.8903,60800.0
2014-05-13 12:15:00,37.94,37.96,37.92,37.94,44300.0,29.8982,29.9139,29.8824,29.8982,44300.0
2014-05-13 12:20:00,37.94,37.95,37.9,37.91,88700.0,29.8982,29.906,29.8666,29.8745,88700.0
2014-05-13 12:25:00,37.92,37.95,37.91,37.92,58100.0,29.8824,29.906,29.8745,29.8824,58100.0
2014-05-13 12:30:00,37.92,37.93,37.89,37.91,40200.0,29.8824,29.8903,29.8588,29.8745,40200.0
2014-05-13 12:35:00,37.91,37.91,37.88,37.9,31300.0,29.8745,29.8745,29.8509,29.8666,31300.0
2014-05-13 12:40:00,37.89,37.91,37.87,37.87,96700.0,29.8588,29.8745,29.843,29.843,96700.0
2014-05-13 12:45:00,37.88,37.91,37.88,37.9,50000.0,29.8509,29.8745,29.8509,29.8666,50000.0
2014-05-13 12:50:00,37.9,37.91,37.89,37.9,29200.0,29.8666,29.8745,29.8588,29.8666,29200.0
2014-05-13 12:55:00,37.9,37.92,37.89,37.91,54500.0,29.8666,29.8824,29.8588,29.8745,54500.0
2014-05-13 13:00:00,37.91,37.93,37.89,37.93,104700.0,29.8745,29.8903,29.8588,29.8903,104700.0
2014-05-13 13:05:00,37.94,37.96,37.93,37.95,75100.0,29.8982,29.9139,29.8903,29.906,75100.0
2014-05-13 13:10:00,37.95,37.95,37.9,37.95,83300.0,29.906,29.906,29.8666,29.906,83300.0
2014-05-13 13:15:00,37.94,37.95,37.92,37.94,56200.0,29.8982,29.906,29.8824,29.8982,56200.0
2014-05-13 13:20:00,37.94,37.94,37.91,37.92,40400.0,29.8982,29.8982,29.8745,29.8824,40400.0
2014-05-13 13:25:00,37.91,37.92,37.9,37.91,36300.0,29.8745,29.8824,29.8666,29.8745,36300.0
2014-05-13 13:30:00,37.91,37.93,37.9,37.91,49900.0,29.8745,29.8903,29.8666,29.8745,49900.0
2014-05-13 13:35:00,37.91,37.91,37.87,37.87,47700.0,29.8745,29.8745,29.843,29.843,47700.0
2014-05-13 13:40:00,37.87,37.91,37.86,37.9,98600.0,29.843,29.8745,29.8351,29.8666,98600.0
2014-05-13 13:45:00,37.91,37.91,37.86,37.86,48100.0,29.8745,29.8745,29.8351,29.8351,48100.0
2014-05-13 13:50:00,37.86,37.88,37.86,37.88,45900.0,29.8351,29.8509,29.8351,29.8509,45900.0
2014-05-13 13:55:00,37.88,37.89,37.86,37.88,43200.0,29.8509,29.8588,29.8351,29.8509,43200.0
2014-05-13 14:00:00,37.87,37.89,37.86,37.89,63100.0,29.843,29.8588,29.8351,29.8588,63100.0
2014-05-13 14:05:00,37.88,37.89,37.87,37.88,32300.0,29.8509,29.8588,29.843,29.8509,32300.0
2014-05-13 14:10:00,37.88,37.92,37.87,37.91,62000.0,29.8509,29.8824,29.843,29.8745,62000.0
2014-05-13 14:15:00,37.92,37.92,37.89,37.89,32600.0,29.8824,29.8824,29.8588,29.8588,32600.0
2014-05-13 14:20:00,37.9,37.91,37.88,37.9,51100.0,29.8666,29.8745,29.8509,29.8666,51100.0
2014-05-13 14:25:00,37.9,37.91,37.89,37.89,61100.0,29.8666,29.8745,29.8588,29.8588,61100.0
2014-05-13 14:30:00,37.9,37.94,37.89,37.93,86900.0,29.8666,29.8982,29.8588,29.8903,86900.0
2014-05-13 14:35:00,37.93,37.95,37.93,37.95,52000.0,29.8903,29.906,29.8903,29.906,52000.0
2014-05-13 14:40:00,37.96,37.96,37.94,37.95,55300.0,29.9139,29.9139,29.8982,29.906,55300.0
2014-05-13 14:45:00,37.96,37.96,37.94,37.95,31900.0,29.9139,29.9139,29.8982,29.906,31900.0
2014-05-13 14:50:00,37.95,37.95,37.93,37.94,30800.0,29.906,29.906,29.8903,29.8982,30800.0
2014-05-13 14:55:00,37.94,37.97,37.93,37.95,77800.0,29.8982,29.9218,29.8903,29.906,77800.0
2014-05-13 15:00:00,37.95,37.95,37.94,37.94,15700.0,29.906,29.906,29.8982,29.8982,15700.0
2014-05-13 15:05:00,37.95,37.95,37.93,37.95,67800.0,29.906,29.906,29.8903,29.906,67800.0
2014-05-13 15:10:00,37.95,37.96,37.93,37.94,93500.0,29.906,29.9139,29.8903,29.8982,93500.0
2014-05-13 15:15:00,37.93,37.94,37.92,37.94,49400.0,29.8903,29.8982,29.8824,29.8982,49400.0
2014-05-13 15:20:00,37.94,37.94,37.89,37.89,68900.0,29.8982,29.8982,29.8588,29.8588,68900.0
2014-05-13 15:25:00,37.89,37.9,37.88,37.9,72400.0,29.8588,29.8666,29.8509,29.8666,72400.0
2014-05-13 15:30:00,37.89,37.9,37.88,37.88,86600.0,29.8588,29.8666,29.8509,29.8509,86600.0
2014-05-13 15:35:00,37.89,37.89,37.87,37.89,129100.0,29.8588,29.8588,29.843,29.8588,129100.0
2014-05-13 15:40:00,37.89,37.89,37.87,37.87,68200.0,29.8588,29.8588,29.843,29.843,68200.0
2014-05-13 15:45:00,37.88,37.88,37.85,37.85,77800.0,29.8509,29.8509,29.8272,29.8272,77800.0
2014-05-13 15:50:00,37.86,37.86,37.82,37.82,205900.0,29.8351,29.8351,29.8036,29.8036,205900.0
2014-05-13 15:55:00,37.82,37.85,37.81,37.84,402500.0,29.8036,29.8272,29.7957,29.8194,402500.0
2014-05-14 09:30:00,37.69,37.98,37.69,37.78,161100.0,29.7011,29.9297,29.7011,29.7721,161100.0
2014-05-14 09:35:00,37.77,37.79,37.72,37.73,79000.0,29.7642,29.78,29.7248,29.7327,79000.0
2014-05-14 09:40:00,37.72,37.75,37.66,37.68,66200.0,29.7248,29.7484,29.6775,29.6933,66200.0
2014-05-14 09:45:00,37.67,37.72,37.66,37.67,93900.0,29.6854,29.7248,29.6775,29.6854,93900.0
2014-05-14 09:50:00,37.67,37.7,37.62,37.64,107000.0,29.6854,29.709,29.646,29.6617,107000.0
2014-05-14 09:55:00,37.64,37.66,37.57,37.6,128200.0,29.6617,29.6775,29.6066,29.6302,128200.0
2014-05-14 10:00:00,37.6,37.67,37.6,37.64,41900.0,29.6302,29.6854,29.6302,29.6617,41900.0
2014-05-14 10:05:00,37.65,37.65,37.57,37.6,32000.0,29.6696,29.6696,29.6066,29.6302,32000.0
2014-05-14 10:10:00,37.59,37.61,37.57,37.6,72000.0,29.6223,29.6381,29.6066,29.6302,72000.0
2014-05-14 10:15:00,37.61,37.62,37.58,37.61,122100.0,29.6381,29.646,29.6145,29.6381,122100.0
2014-05-14 10:20:00,37.6,37.7,37.59,37.7,61400.0,29.6302,29.709,29.6223,29.709,61400.0
2014-05-14 10:25:00,37.7,37.71,37.66,37.68,504500.0,29.709,29.7169,29.6775,29.6933,504500.0
2014-05-14 10:30:00,37.69,37.71,37.69,37.69,116600.0,29.7011,29.7169,29.7011,29.7011,116600.0
2014-05-14 10:35:00,37.69,37.71,37.67,37.68,87900.0,29.7011,29.7169,29.6854,29.6933,87900.0
2014-05-14 10:40:00,37.68,37.71,37.67,37.7,49400.0,29.6933,29.7169,29.6854,29.709,49400.0
2014-05-14 10:45:00,37.7,37.74,37.7,37.74,45900.0,29.709,29.7405,29.709,29.7405,45900.0
2014-05-14 10:50:00,37.75,37.77,37.73,37.73,32100.0,29.7484,29.7642,29.7327,29.7327,32100.0
2014-05-14 10:55:00,37.73,37.78,37.73,37.77,52800.0,29.7327,29.7721,29.7327,29.7642,52800.0
2014-05-14 11:00:00,37.77,37.79,37.75,37.77,108200.0,29.7642,29.78,29.7484,29.7642,108200.0
2014-05-14 11:05:00,37.78,37.8,37.77,37.79,48700.0,29.7721,29.7878,29.7642,29.78,48700.0
2014-05-14 11:10:00,37.79,37.81,37.78,37.8,64100.0,29.78,29.7957,29.7721,29.7878,64100.0
2014-05-14 11:15:00,37.8,37.82,37.79,37.81,34500.0,29.7878,29.8036,29.78,29.7957,34500.0
2014-05-14 11:20:00,37.81,37.83,37.8,37.8,30400.0,29.7957,29.8115,29.7878,29.7878,30400.0
2014-05-14 11:25:00,37.8,37.83,37.8,37.83,32600.0,29.7878,29.8115,29.7878,29.8115,32600.0
2014-05-14 11:30:00,37.83,37.83,37.8,37.8,49300.0,29.8115,29.8115,29.7878,29.7878,49300.0
2014-05-14 11:35:00,37.81,37.84,37.8,37.82,37900.0,29.7957,29.8194,29.7878,29.8036,37900.0
2014-05-14 11:40:00,37.82,37.83,37.8,37.82,38800.0,29.8036,29.8115,29.7878,29.8036,38800.0
2014-05-14 11:45:00,37.81,37.83,37.8,37.82,41300.0,29.7957,29.8115,29.7878,29.8036,41300.0
2014-05-14 11:50:00,37.82,37.82,37.77,37.77,43300.0,29.8036,29.8036,29.7642,29.7642,43300.0
2014-05-14 11:55:00,37.77,37.78,37.72,37.73,40500.0,29.7642,29.7721,29.7248,29.7327,40500.0
2014-05-14 12:00:00,37.73,37.76,37.73,37.76,16600.0,29.7327,29.7563,29.7327,29.7563,16600.0
2014-05-14 12:05:00,37.76,37.76,37.73,37.73,22400.0,29.7563,29.7563,29.7327,29.7327,22400.0
2014-05-14 12:10:00,37.74,37.75,37.72,37.73,33100.0,29.7405,29.7484,29.7248,29.7327,33100.0
2014-05-14 12:15:00,37.74,37.74,37.72,37.74,18600.0,29.7405,29.7405,29.7248,29.7405,18600.0
2014-05-14 12:20:00,37.73,37.74,37.7,37.7,13900.0,29.7327,29.7405,29.709,29.709,13900.0
2014-05-14 12:25:00,37.7,37.73,37.7,37.73,34000.0,29.709,29.7327,29.709,29.7327,34000.0
2014-05-14 12:30:00,37.72,37.72,37.7,37.7,11600.0,29.7248,29.7248,29.709,29.709,11600.0
2014-05-14 12:35:00,37.71,37.73,37.7,37.73,19600.0,29.7169,29.7327,29.709,29.7327,19600.0
2014-05-14 12:40:00,37.73,37.73,37.7,37.72,31800.0,29.7327,29.7327,29.709,29.7248,31800.0
2014-05-14 12:45:00,37.72,37.72,37.71,37.71,6900.0,29.7248,29.7248,29.7169,29.7169,6900.0
2014-05-14 12:50:00,37.71,37.71,37.66,37.68,42700.0,29.7169,29.7169,29.6775,29.6933,42700.0
2014-05-14 12:55:00,37.67,37.68,37.66,37.66,11800.0,29.6854,29.6933,29.6775,29.6775,11800.0
2014-05-14 13:00:00,37.67,37.71,37.66,37.7,35100.0,29.6854,29.7169,29.6775,29.709,35100.0
2014-05-14 13:05:00,37.7,37.7,37.67,37.69,14200.0,29.709,29.709,29.6854,29.7011,14200.0
2014-05-14 13:10:00,37.69,37.69,37.67,37.67,13100.0,29.7011,29.7011,29.6854,29.6854,13100.0
2014-05-14 13:15:00,37.68,37.69,37.67,37.67,29700.0,29.6933,29.7011,29.6854,29.6854,29700.0
2014-05-14 13:20:00,37.68,37.68,37.66,37.66,11600.0,29.6933,29.6933,29.6775,29.6775,11600.0
2014-05-14 13:25:00,37.66,37.67,37.63,37.64,25400.0,29.6775,29.6854,29.6539,29.6617,25400.0
2014-05-14 13:30:00,37.65,37.66,37.64,37.65,36400.0,29.6696,29.6775,29.6617,29.6696,36400.0
2014-05-14 13:35:00,37.65,37.66,37.65,37.65,27500.0,29.6696,29.6775,29.6696,29.6696,27500.0
2014-05-14 13:40:00,37.64,37.66,37.64,37.65,29200.0,29.6617,29.6775,29.6617,29.6696,29200.0
2014-05-14 13:45:00,37.65,37.66,37.65,37.66,8500.0,29.6696,29.6775,29.6696,29.6775,8500.0
2014-05-14 13:50:00,37.66,37.7,37.65,37.69,33400.0,29.6775,29.709,29.6696,29.7011,33400.0
2014-05-14 13:55:00,37.68,37.69,37.68,37.68,9500.0,29.6933,29.7011,29.6933,29.6933,9500.0
2014-05-14 14:00:00,37.69,37.7,37.68,37.7,49000.0,29.7011,29.709,29.6933,29.709,49000.0
2014-05-14 14:05:00,37.69,37.7,37.67,37.67,48800.0,29.7011,29.709,29.6854,29.6854,48800.0
2014-05-14 14:10:00,37.67,37.68,37.67,37.68,10800.0,29.6854,29.6933,29.6854,29.6933,10800.0
2014-05-14 14:15:00,37.68,37.68,37.67,37.68,10200.0,29.6933,29.6933,29.6854,29.6933,10200.0
2014-05-14 14:20:00,37.68,37.68,37.67,37.68,9300.0,29.6933,29.6933,29.6854,29.6933,9300.0
2014-05-14 14:25:00,37.68,37.68,37.67,37.68,12600.0,29.6933,29.6933,29.6854,29.6933,12600.0
2014-05-14 14:30:00,37.68,37.68,37.67,37.68,21800.0,29.6933,29.6933,29.6854,29.6933,21800.0
2014-05-14 14:35:00,37.67,37.68,37.65,37.65,50200.0,29.6854,29.6933,29.6696,29.6696,50200.0
2014-05-14 14:40:00,37.66,37.66,37.62,37.63,32700.0,29.6775,29.6775,29.646,29.6539,32700.0
2014-05-14 14:45:00,37.62,37.65,37.61,37.62,49900.0,29.646,29.6696,29.6381,29.646,49900.0
2014-05-14 14:50:00,37.63,37.64,37.61,37.62,27700.0,29.6539,29.6617,29.6381,29.646,27700.0
2014-05-14 14:55:00,37.62,37.63,37.6,37.61,23900.0,29.646,29.6539,29.6302,29.6381,23900.0
2014-05-14 15:00:00,37.6,37.62,37.6,37.62,54000.0,29.6302,29.646,29.6302,29.646,54000.0
2014-05-14 15:05:00,37.63,37.63,37.58,37.59,50500.0,29.6539,29.6539,29.6145,29.6223,50500.0
2014-05-14 15:10:00,37.58,37.6,37.58,37.6,28700.0,29.6145,29.6302,29.6145,29.6302,28700.0
2014-05-14 15:15:00,37.59,37.6,37.57,37.59,83600.0,29.6223,29.6302,29.6066,29.6223,83600.0
2014-05-14 15:20:00,37.59,37.6,37.59,37.6,37800.0,29.6223,29.6302,29.6223,29.6302,37800.0
2014-05-14 15:25:00,37.59,37.61,37.59,37.6,113100.0,29.6223,29.6381,29.6223,29.6302,113100.0
2014-05-14 15:30:00,37.6,37.62,37.56,37.56,326000.0,29.6302,29.646,29.5987,29.5987,326000.0
2014-05-14 15:35:00,37.56,37.58,37.55,37.58,74900.0,29.5987,29.6145,29.5908,29.6145,74900.0
2014-05-14 15:40:00,37.58,37.59,37.57,37.58,88000.0,29.6145,29.6223,29.6066,29.6145,88000.0
2014-05-14 15:45:00,37.58,37.59,37.55,37.56,127800.0,29.6145,29.6223,29.5908,29.5987,127800.0
2014-05-14 15:50:00,37.57,37.59,37.56,37.58,185200.0,29.6066,29.6223,29.5987,29.6145,185200.0
2014-05-14 15:55:00,37.59,37.61,37.57,37.6,405800.0,29.6223,29.6381,29.6066,29.6302,405800.0
2014-05-15 09:30:00,37.51,37.6,37.39,37.44,110400.0,29.5593,29.6302,29.4647,29.5041,110400.0
2014-05-15 09:35:00,37.46,37.52,37.42,37.48,45800.0,29.5199,29.5672,29.4884,29.5357,45800.0
2014-05-15 09:40:00,37.48,37.48,37.29,37.32,100200.0,29.5357,29.5357,29.3859,29.4096,100200.0
2014-05-15 09:45:00,37.32,37.41,37.32,37.4,78000.0,29.4096,29.4805,29.4096,29.4726,78000.0
2014-05-15 09:50:00,37.4,37.4,37.34,37.34,109300.0,29.4726,29.4726,29.4253,29.4253,109300.0
2014-05-15 09:55:00,37.35,37.48,37.32,37.44,90600.0,29.4332,29.5357,29.4096,29.5041,90600.0
2014-05-15 10:00:00,37.44,37.44,37.32,37.35,144000.0,29.5041,29.5041,29.4096,29.4332,144000.0
2014-05-15 10:05:00,37.35,37.4,37.21,37.25,164600.0,29.4332,29.4726,29.3229,29.3544,164600.0
2014-05-15 10:10:00,37.25,37.26,37.19,37.2,121100.0,29.3544,29.3623,29.3071,29.315,121100.0
2014-05-15 10:15:00,37.2,37.25,37.15,37.25,78000.0,29.315,29.3544,29.2756,29.3544,78000.0
2014-05-15 10:20:00,37.25,37.29,37.23,37.26,62100.0,29.3544,29.3859,29.3387,29.3623,62100.0
2014-05-15 10:25:00,37.26,37.26,37.2,37.24,75800.0,29.3623,29.3623,29.315,29.3465,75800.0
2014-05-15 10:30:00,37.24,37.25,37.22,37.25,56500.0,29.3465,29.3544,29.3308,29.3544,56500.0
2014-05-15 10:35:00,37.25,37.25,37.2,37.2,70900.0,29.3544,29.3544,29.315,29.315,70900.0
2014-05-15 10:40:00,37.2,37.26,37.19,37.21,102900.0,29.315,29.3623,29.3071,29.3229,102900.0
2014-05-15 10:45:00,37.22,37.26,37.22,37.25,44200.0,29.3308,29.3623,29.3308,29.3544,44200.0
2014-05-15 10:50:00,37.25,37.27,37.23,37.27,59000.0,29.3544,29.3702,29.3387,29.3702,59000.0
2014-05-15 10:55:00,37.28,37.28,37.22,37.22,100000.0,29.3781,29.3781,29.3308,29.3308,100000.0
2014-05-15 11:00:00,37.22,37.25,37.21,37.23,56700.0,29.3308,29.3544,29.3229,29.3387,56700.0
2014-05-15 11:05:00,37.22,37.25,37.19,37.19,97900.0,29.3308,29.3544,29.3071,29.3071,97900.0
2014-05-15 11:10:00,37.19,37.2,37.16,37.16,71100.0,29.3071,29.315,29.2835,29.2835,71100.0
2014-05-15 11:15:00,37.16,37.19,37.14,37.19,75400.0,29.2835,29.3071,29.2677,29.3071,75400.0
2014-05-15 11:20:00,37.19,37.24,37.19,37.2,74600.0,29.3071,29.3465,29.3071,29.315,74600.0
2014-05-15 11:25:00,37.2,37.22,37.18,37.18,65600.0,29.315,29.3308,29.2992,29.2992,65600.0
2014-05-15 11:30:00,37.18,37.24,37.18,37.23,36600.0,29.2992,29.3465,29.2992,29.3387,36600.0
2014-05-15 11:35:00,37.23,37.26,37.23,37.26,27900.0,29.3387,29.3623,29.3387,29.3623,27900.0
2014-05-15 11:40:00,37.26,37.26,37.2,37.2,64300.0,29.3623,29.3623,29.315,29.315,64300.0
2014-05-15 11:45:00,37.2,37.21,37.14,37.14,92100.0,29.315,29.3229,29.2677,29.2677,92100.0
2014-05-15 11:50:00,37.15,37.16,37.13,37.15,76100.0,29.2756,29.2835,29.2598,29.2756,76100.0
2014-05-15 11:55:00,37.15,37.15,37.11,37.14,58000.0,29.2756,29.2756,29.2441,29.2677,58000.0
2014-05-15 12:00:00,37.14,37.15,37.13,37.13,41700.0,29.2677,29.2756,29.2598,29.2598,41700.0
2014-05-15 12:05:00,37.14,37.19,37.14,37.19,153900.0,29.2677,29.3071,29.2677,29.3071,153900.0
2014-05-15 12:10:00,37.19,37.21,37.17,37.21,69700.0,29.3071,29.3229,29.2914,29.3229,69700.0
2014-05-15 12:15:00,37.21,37.21,37.16,37.19,136700.0,29.3229,29.3229,29.2835,29.3071,136700.0
2014-05-15 12:20:00,37.19,37.19,37.12,37.15,92600.0,29.3071,29.3071,29.252,29.2756,92600.0
2014-05-15 12:25:00,37.15,37.2,37.14,37.2,30600.0,29.2756,29.315,29.2677,29.315,30600.0
2014-05-15 12:30:00,37.2,37.23,37.18,37.23,77700.0,29.315,29.3387,29.2992,29.3387,77700.0
2014-05-15 12:35:00,37.24,37.25,37.22,37.23,29600.0,29.3465,29.3544,29.3308,29.3387,29600.0
2014-05-15 12:40:00,37.23,37.23,37.21,37.23,38900.0,29.3387,29.3387,29.3229,29.3387,38900.0
2014-05-15 12:45:00,37.23,37.25,37.22,37.25,40100.0,29.3387,29.3544,29.3308,29.3544,40100.0
2014-05-15 12:50:00,37.25,37.31,37.24,37.29,65000.0,29.3544,29.4017,29.3465,29.3859,65000.0
2014-05-15 12:55:00,37.28,37.3,37.27,37.27,37000.0,29.3781,29.3938,29.3702,29.3702,37000.0
2014-05-15 13:00:00,37.28,37.28,37.25,37.26,37300.0,29.3781,29.3781,29.3544,29.3623,37300.0
2014-05-15 13:05:00,37.26,37.28,37.23,37.26,118200.0,29.3623,29.3781,29.3387,29.3623,118200.0
2014-05-15 13:10:00,37.26,37.32,37.26,37.32,84000.0,29.3623,29.4096,29.3623,29.4096,84000.0
2014-05-15 13:15:00,37.32,37.32,37.27,37.28,45500.0,29.4096,29.4096,29.3702,29.3781,45500.0
2014-05-15 13:20:00,37.27,37.28,37.26,37.26,32000.0,29.3702,29.3781,29.3623,29.3623,32000.0
2014-05-15 13:25:00,37.27,37.27,37.22,37.23,50500.0,29.3702,29.3702,29.3308,29.3387,50500.0
2014-05-15 13:30:00,37.23,37.24,37.21,37.22,110700.0,29.3387,29.3465,29.3229,29.3308,110700.0
2014-05-15 13:35:00,37.21,37.22,37.19,37.2,145800.0,29.3229,29.3308,29.3071,29.315,145800.0
2014-05-15 13:40:00,37.2,37.2,37.18,37.2,52600.0,29.315,29.315,29.2992,29.315,52600.0
2014-05-15 13:45:00,37.2,37.2,37.17,37.19,41500.0,29.315,29.315,29.2914,29.3071,41500.0
2014-05-15 13:50:00,37.19,37.21,37.18,37.2,166000.0,29.3071,29.3229,29.2992,29.315,166000.0
2014-05-15 13:55:00,37.2,37.25,37.2,37.24,134900.0,29.315,29.3544,29.315,29.3465,134900.0
2014-05-15 14:00:00,37.24,37.24,37.23,37.24,29600.0,29.3465,29.3465,29.3387,29.3465,29600.0
2014-05-15 14:05:00,37.24,37.25,37.22,37.25,102300.0,29.3465,29.3544,29.3308,29.3544,102300.0
2014-05-15 14:10:00,37.25,37.26,37.23,37.24,55300.0,29.3544,29.3623,29.3387,29.3465,55300.0
2014-05-15 14:15:00,37.23,37.24,37.18,37.18,75800.0,29.3387,29.3465,29.2992,29.2992,75800.0
2014-05-15 14:20:00,37.18,37.22,37.16,37.22,69200.0,29.2992,29.3308,29.2835,29.3308,69200.0
2014-05-15 14:25:00,37.22,37.25,37.21,37.25,100300.0,29.3308,29.3544,29.3229,29.3544,100300.0
2014-05-15 14:30:00,37.25,37.27,37.22,37.24,57400.0,29.3544,29.3702,29.3308,29.3465,57400.0
2014-05-15 14:35:00,37.24,37.29,37.24,37.27,50100.0,29.3465,29.3859,29.3465,29.3702,50100.0
2014-05-15 14:40:00,37.28,37.28,37.25,37.25,28100.0,29.3781,29.3781,29.3544,29.3544,28100.0
2014-05-15 14:45:00,37.24,37.26,37.23,37.25,56200.0,29.3465,29.3623,29.3387,29.3544,56200.0
2014-05-15 14:50:00,37.26,37.3,37.25,37.27,55200.0,29.3623,29.3938,29.3544,29.3702,55200.0
2014-05-15 14:55:00,37.28,37.28,37.23,37.25,54300.0,29.3781,29.3781,29.3387,29.3544,54300.0
2014-05-15 15:00:00,37.24,37.26,37.22,37.25,42600.0,29.3465,29.3623,29.3308,29.3544,42600.0
2014-05-15 15:05:00,37.25,37.25,37.22,37.25,76400.0,29.3544,29.3544,29.3308,29.3544,76400.0
2014-05-15 15:10:00,37.25,37.29,37.25,37.25,65100.0,29.3544,29.3859,29.3544,29.3544,65100.0
2014-05-15 15:15:00,37.24,37.27,37.23,37.24,72700.0,29.3465,29.3702,29.3387,29.3465,72700.0
2014-05-15 15:20:00,37.24,37.28,37.23,37.23,98600.0,29.3465,29.3781,29.3387,29.3387,98600.0
2014-05-15 15:25:00,37.24,37.26,37.22,37.26,93300.0,29.3465,29.3623,29.3308,29.3623,93300.0
2014-05-15 15:30:00,37.25,37.28,37.24,37.28,117000.0,29.3544,29.3781,29.3465,29.3781,117000.0
2014-05-15 15:35:00,37.27,37.34,37.27,37.31,128300.0,29.3702,29.4253,29.3702,29.4017,128300.0
2014-05-15 15:40:00,37.31,37.33,37.28,37.28,82100.0,29.4017,29.4175,29.3781,29.3781,82100.0
2014-05-15 15:45:00,37.29,37.3,37.26,37.27,110200.0,29.3859,29.3938,29.3623,29.3702,110200.0
2014-05-15 15:50:00,37.26,37.27,37.24,37.26,178000.0,29.3623,29.3702,29.3465,29.3623,178000.0
2014-05-15 15:55:00,37.26,37.28,37.23,37.24,400400.0,29.3623,29.3781,29.3387,29.3465,400400.0
2014-05-16 09:30:00,37.28,37.34,37.08,37.12,1059100.0,29.3781,29.4253,29.2204,29.252,1059100.0
2014-05-16 09:35:00,37.13,37.29,37.1,37.25,255000.0,29.2598,29.3859,29.2362,29.3544,255000.0
2014-05-16 09:40:00,37.26,37.38,37.24,37.27,83300.0,29.3623,29.4569,29.3465,29.3702,83300.0
2014-05-16 09:45:00,37.27,37.47,37.27,37.46,278800.0,29.3702,29.5278,29.3702,29.5199,278800.0
2014-05-16 09:50:00,37.47,37.49,37.43,37.45,59400.0,29.5278,29.5435,29.4963,29.512,59400.0
2014-05-16 09:55:00,37.44,37.5,37.35,37.5,126800.0,29.5041,29.5514,29.4332,29.5514,126800.0
2014-05-16 10:00:00,37.51,37.56,37.37,37.38,195400.0,29.5593,29.5987,29.449,29.4569,195400.0
2014-05-16 10:05:00,37.37,37.39,37.32,37.39,87900.0,29.449,29.4647,29.4096,29.4647,87900.0
2014-05-16 10:10:00,37.38,37.39,37.3,37.33,88900.0,29.4569,29.4647,29.3938,29.4175,88900.0
2014-05-16 10:15:00,37.33,37.33,37.29,37.29,62800.0,29.4175,29.4175,29.3859,29.3859,62800.0
2014-05-16 10:20:00,37.29,37.31,37.24,37.25,38500.0,29.3859,29.4017,29.3465,29.3544,38500.0
2014-05-16 10:25:00,37.26,37.26,37.18,37.2,80300.0,29.3623,29.3623,29.2992,29.315,80300.0
2014-05-16 10:30:00,37.21,37.26,37.21,37.24,69400.0,29.3229,29.3623,29.3229,29.3465,69400.0
2014-05-16 10:35:00,37.25,37.3,37.25,37.27,43500.0,29.3544,29.3938,29.3544,29.3702,43500.0
2014-05-16 10:40:00,37.28,37.32,37.26,37.29,50700.0,29.3781,29.4096,29.3623,29.3859,50700.0
2014-05-16 10:45:00,37.29,37.33,37.27,37.32,59000.0,29.3859,29.4175,29.3702,29.4096,59000.0
2014-05-16 10:50:00,37.32,37.35,37.29,37.34,54800.0,29.4096,29.4332,29.3859,29.4253,54800.0
2014-05-16 10:55:00,37.34,37.36,37.31,37.32,204500.0,29.4253,29.4411,29.4017,29.4096,204500.0
2014-05-16 11:00:00,37.32,37.36,37.31,37.36,57100.0,29.4096,29.4411,29.4017,29.4411,57100.0
2014-05-16 11:05:00,37.36,37.39,37.36,37.39,37200.0,29.4411,29.4647,29.4411,29.4647,37200.0
2014-05-16 11:10:00,37.38,37.4,37.37,37.38,40300.0,29.4569,29.4726,29.449,29.4569,40300.0
2014-05-16 11:15:00,37.37,37.42,37.37,37.42,52900.0,29.449,29.4884,29.449,29.4884,52900.0
2014-05-16 11:20:00,37.42,37.43,37.38,37.42,41800.0,29.4884,29.4963,29.4569,29.4884,41800.0
2014-05-16 11:25:00,37.42,37.42,37.37,37.38,47000.0,29.4884,29.4884,29.449,29.4569,47000.0
2014-05-16 11:30:00,37.39,37.45,37.39,37.44,29500.0,29.4647,29.512,29.4647,29.5041,29500.0
2014-05-16 11:35:00,37.43,37.44,37.4,37.41,39500.0,29.4963,29.5041,29.4726,29.4805,39500.0
2014-05-16 11:40:00,37.41,37.47,37.41,37.45,77500.0,29.4805,29.5278,29.4805,29.512,77500.0
2014-05-16 11:45:00,37.44,37.45,37.41,37.41,16800.0,29.5041,29.512,29.4805,29.4805,16800.0
2014-05-16 11:50:00,37.41,37.47,37.41,37.44,42200.0,29.4805,29.5278,29.4805,29.5041,42200.0
2014-05-16 11:55:00,37.44,37.51,37.44,37.51,27800.0,29.5041,29.5593,29.5041,29.5593,27800.0
2014-05-16 12:00:00,37.51,37.53,37.47,37.5,53400.0,29.5593,29.5751,29.5278,29.5514,53400.0
2014-05-16 12:05:00,37.5,37.52,37.47,37.47,53100.0,29.5514,29.5672,29.5278,29.5278,53100.0
2014-05-16 12:10:00,37.47,37.51,37.46,37.51,19000.0,29.5278,29.5593,29.5199,29.5593,19000.0
2014-05-16 12:15:00,37.51,37.52,37.49,37.51,41400.0,29.5593,29.5672,29.5435,29.5593,41400.0
2014-05-16 12:20:00,37.51,37.51,37.47,37.48,32000.0,29.5593,29.5593,29.5278,29.5357,32000.0
2014-05-16 12:25:00,37.48,37.48,37.45,37.46,23300.0,29.5357,29.5357,29.512,29.5199,23300.0
2014-05-16 12:30:00,37.47,37.48,37.44,37.48,106900.0,29.5278,29.5357,29.5041,29.5357,106900.0
2014-05-16 12:35:00,37.47,37.48,37.46,37.48,28800.0,29.5278,29.5357,29.5199,29.5357,28800.0
2014-05-16 12:40:00,37.48,37.48,37.45,37.48,57700.0,29.5357,29.5357,29.512,29.5357,57700.0
2014-05-16 12:45:00,37.47,37.48,37.45,37.48,62500.0,29.5278,29.5357,29.512,29.5357,62500.0
2014-05-16 12:50:00,37.46,37.49,37.46,37.49,38300.0,29.5199,29.5435,29.5199,29.5435,38300.0
2014-05-16 12:55:00,37.48,37.51,37.48,37.5,16600.0,29.5357,29.5593,29.5357,29.5514,16600.0
2014-05-16 13:00:00,37.5,37.5,37.45,37.45,58700.0,29.5514,29.5514,29.512,29.512,58700.0
2014-05-16 13:05:00,37.45,37.49,37.45,37.49,30000.0,29.512,29.5435,29.512,29.5435,30000.0
2014-05-16 13:10:00,37.49,37.5,37.45,37.45,71300.0,29.5435,29.5514,29.512,29.512,71300.0
2014-05-16 13:15:00,37.44,37.46,37.43,37.44,79500.0,29.5041,29.5199,29.4963,29.5041,79500.0
2014-05-16 13:20:00,37.43,37.44,37.41,37.41,18000.0,29.4963,29.5041,29.4805,29.4805,18000.0
2014-05-16 13:25:00,37.41,37.43,37.4,37.4,33700.0,29.4805,29.4963,29.4726,29.4726,33700.0
2014-05-16 13:30:00,37.41,37.44,37.4,37.42,147400.0,29.4805,29.5041,29.4726,29.4884,147400.0
2014-05-16 13:35:00,37.43,37.43,37.39,37.4,22600.0,29.4963,29.4963,29.4647,29.4726,22600.0
2014-05-16 13:40:00,37.4,37.4,37.34,37.35,51400.0,29.4726,29.4726,29.4253,29.4332,51400.0
2014-05-16 13:45:00,37.34,37.34,37.3,37.33,77900.0,29.4253,29.4253,29.3938,29.4175,77900.0
2014-05-16 13:50:00,37.32,37.35,37.32,37.34,31600.0,29.4096,29.4332,29.4096,29.4253,31600.0
2014-05-16 13:55:00,37.32,37.36,37.32,37.35,31800.0,29.4096,29.4411,29.4096,29.4332,31800.0
2014-05-16 14:00:00,37.35,37.35,37.32,37.33,28800.0,29.4332,29.4332,29.4096,29.4175,28800.0
2014-05-16 14:05:00,37.34,37.39,37.34,37.35,33800.0,29.4253,29.4647,29.4253,29.4332,33800.0
2014-05-16 14:10:00,37.36,37.36,37.35,37.36,11300.0,29.4411,29.4411,29.4332,29.4411,11300.0
2014-05-16 14:15:00,37.36,37.39,37.34,37.34,138500.0,29.4411,29.4647,29.4253,29.4253,138500.0
2014-05-16 14:20:00,37.34,37.38,37.34,37.38,30800.0,29.4253,29.4569,29.4253,29.4569,30800.0
2014-05-16 14:25:00,37.38,37.39,37.36,37.36,20600.0,29.4569,29.4647,29.4411,29.4411,20600.0
2014-05-16 14:30:00,37.36,37.38,37.36,37.37,16700.0,29.4411,29.4569,29.4411,29.449,16700.0
2014-05-16 14:35:00,37.38,37.38,37.36,37.37,18200.0,29.4569,29.4569,29.4411,29.449,18200.0
2014-05-16 14:40:00,37.38,37.41,37.37,37.4,43800.0,29.4569,29.4805,29.449,29.4726,43800.0
2014-05-16 14:45:00,37.41,37.41,37.39,37.4,24700.0,29.4805,29.4805,29.4647,29.4726,24700.0
2014-05-16 14:50:00,37.41,37.42,37.39,37.41,40800.0,29.4805,29.4884,29.4647,29.4805,40800.0
2014-05-16 14:55:00,37.42,37.48,37.41,37.47,82900.0,29.4884,29.5357,29.4805,29.5278,82900.0
2014-05-16 15:00:00,37.48,37.51,37.47,37.5,52500.0,29.5357,29.5593,29.5278,29.5514,52500.0
2014-05-16 15:05:00,37.5,37.52,37.46,37.52,88700.0,29.5514,29.5672,29.5199,29.5672,88700.0
2014-05-16 15:10:00,37.52,37.54,37.49,37.51,80700.0,29.5672,29.5829,29.5435,29.5593,80700.0
2014-05-16 15:15:00,37.51,37.53,37.5,37.5,69200.0,29.5593,29.5751,29.5514,29.5514,69200.0
2014-05-16 15:20:00,37.5,37.53,37.5,37.52,80500.0,29.5514,29.5751,29.5514,29.5672,80500.0
2014-05-16 15:25:00,37.52,37.55,37.51,37.55,42500.0,29.5672,29.5908,29.5593,29.5908,42500.0
2014-05-16 15:30:00,37.55,37.56,37.51,37.54,205900.0,29.5908,29.5987,29.5593,29.5829,205900.0
2014-05-16 15:35:00,37.54,37.58,37.53,37.55,88000.0,29.5829,29.6145,29.5751,29.5908,88000.0
2014-05-16 15:40:00,37.55,37.55,37.52,37.52,75000.0,29.5908,29.5908,29.5672,29.5672,75000.0
2014-05-16 15:45:00,37.52,37.55,37.52,37.54,103200.0,29.5672,29.5908,29.5672,29.5829,103200.0
2014-05-16 15:50:00,37.54,37.54,37.5,37.53,182800.0,29.5829,29.5829,29.5514,29.5751,182800.0
2014-05-16 15:55:00,37.54,37.54,37.5,37.51,383400.0,29.5829,29.5829,29.5514,29.5593,383400.0
2014-05-19 09:30:00,37.38,37.47,37.32,37.43,158300.0,29.4569,29.5278,29.4096,29.4963,158300.0
2014-05-19 09:35:00,37.43,37.43,37.33,37.38,156600.0,29.4963,29.4963,29.4175,29.4569,156600.0
2014-05-19 09:40:00,37.39,37.54,37.39,37.47,99100.0,29.4647,29.5829,29.4647,29.5278,99100.0
2014-05-19 09:45:00,37.48,37.6,37.47,37.58,95900.0,29.5357,29.6302,29.5278,29.6145,95900.0
2014-05-19 09:50:00,37.58,37.59,37.53,37.55,119000.0,29.6145,29.6223,29.5751,29.5908,119000.0
2014-05-19 09:55:00,37.54,37.57,37.46,37.48,114600.0,29.5829,29.6066,29.5199,29.5357,114600.0
2014-05-19 10:00:00,37.49,37.55,37.44,37.55,85900.0,29.5435,29.5908,29.5041,29.5908,85900.0
2014-05-19 10:05:00,37.55,37.58,37.53,37.54,34000.0,29.5908,29.6145,29.5751,29.5829,34000.0
2014-05-19 10:10:00,37.55,37.55,37.51,37.54,44900.0,29.5908,29.5908,29.5593,29.5829,44900.0
2014-05-19 10:15:00,37.54,37.57,37.53,37.56,22900.0,29.5829,29.6066,29.5751,29.5987,22900.0
2014-05-19 10:20:00,37.56,37.56,37.52,37.54,29700.0,29.5987,29.5987,29.5672,29.5829,29700.0
2014-05-19 10:25:00,37.54,37.55,37.49,37.55,65000.0,29.5829,29.5908,29.5435,29.5908,65000.0
2014-05-19 10:30:00,37.55,37.55,37.49,37.49,44000.0,29.5908,29.5908,29.5435,29.5435,44000.0
2014-05-19 10:35:00,37.5,37.51,37.45,37.45,42600.0,29.5514,29.5593,29.512,29.512,42600.0
2014-05-19 10:40:00,37.46,37.47,37.42,37.47,97700.0,29.5199,29.5278,29.4884,29.5278,97700.0
2014-05-19 10:45:00,37.47,37.48,37.43,37.45,50200.0,29.5278,29.5357,29.4963,29.512,50200.0
2014-05-19 10:50:00,37.45,37.47,37.42,37.42,80000.0,29.512,29.5278,29.4884,29.4884,80000.0
2014-05-19 10:55:00,37.43,37.44,37.37,37.4,48900.0,29.4963,29.5041,29.449,29.4726,48900.0
2014-05-19 11:00:00,37.4,37.45,37.39,37.44,33800.0,29.4726,29.512,29.4647,29.5041,33800.0
2014-05-19 11:05:00,37.44,37.45,37.42,37.45,65100.0,29.5041,29.512,29.4884,29.512,65100.0
2014-05-19 11:10:00,37.44,37.51,37.44,37.49,39600.0,29.5041,29.5593,29.5041,29.5435,39600.0
2014-05-19 11:15:00,37.49,37.51,37.48,37.48,36400.0,29.5435,29.5593,29.5357,29.5357,36400.0
2014-05-19 11:20:00,37.49,37.51,37.48,37.49,27900.0,29.5435,29.5593,29.5357,29.5435,27900.0
2014-05-19 11:25:00,37.49,37.54,37.49,37.53,25100.0,29.5435,29.5829,29.5435,29.5751,25100.0
2014-05-19 11:30:00,37.52,37.54,37.49,37.49,24500.0,29.5672,29.5829,29.5435,29.5435,24500.0
2014-05-19 11:35:00,37.49,37.52,37.48,37.5,26800.0,29.5435,29.5672,29.5357,29.5514,26800.0
2014-05-19 11:40:00,37.51,37.52,37.5,37.52,14900.0,29.5593,29.5672,29.5514,29.5672,14900.0
2014-05-19 11:45:00,37.52,37.56,37.51,37.54,11900.0,29.5672,29.5987,29.5593,29.5829,11900.0
2014-05-19 11:50:00,37.54,37.54,37.52,37.54,17800.0,29.5829,29.5829,29.5672,29.5829,17800.0
2014-05-19 11:55:00,37.54,37.55,37.53,37.54,23100.0,29.5829,29.5908,29.5751,29.5829,23100.0
2014-05-19 12:00:00,37.53,37.55,37.51,37.52,27900.0,29.5751,29.5908,29.5593,29.5672,27900.0
2014-05-19 12:05:00,37.51,37.54,37.51,37.52,34200.0,29.5593,29.5829,29.5593,29.5672,34200.0
2014-05-19 12:10:00,37.51,37.54,37.49,37.5,33000.0,29.5593,29.5829,29.5435,29.5514,33000.0
2014-05-19 12:15:00,37.5,37.51,37.48,37.48,19300.0,29.5514,29.5593,29.5357,29.5357,19300.0
2014-05-19 12:20:00,37.48,37.52,37.48,37.5,41500.0,29.5357,29.5672,29.5357,29.5514,41500.0
2014-05-19 12:25:00,37.5,37.51,37.47,37.47,33500.0,29.5514,29.5593,29.5278,29.5278,33500.0
2014-05-19 12:30:00,37.48,37.48,37.43,37.43,85900.0,29.5357,29.5357,29.4963,29.4963,85900.0
2014-05-19 12:35:00,37.44,37.45,37.43,37.44,15000.0,29.5041,29.512,29.4963,29.5041,15000.0
2014-05-19 12:40:00,37.44,37.45,37.4,37.43,78800.0,29.5041,29.512,29.4726,29.4963,78800.0
2014-05-19 12:45:00,37.42,37.46,37.42,37.46,39100.0,29.4884,29.5199,29.4884,29.5199,39100.0
2014-05-19 12:50:00,37.47,37.47,37.43,37.44,30000.0,29.5278,29.5278,29.4963,29.5041,30000.0
2014-05-19 12:55:00,37.44,37.45,37.43,37.44,42300.0,29.5041,29.512,29.4963,29.5041,42300.0
2014-05-19 13:00:00,37.44,37.45,37.43,37.44,13600.0,29.5041,29.512,29.4963,29.5041,13600.0
2014-05-19 13:05:00,37.45,37.45,37.41,37.41,15200.0,29.512,29.512,29.4805,29.4805,15200.0
2014-05-19 13:10:00,37.41,37.44,37.41,37.43,37200.0,29.4805,29.5041,29.4805,29.4963,37200.0
2014-05-19 13:15:00,37.43,37.43,37.41,37.42,22600.0,29.4963,29.4963,29.4805,29.4884,22600.0
2014-05-19 13:20:00,37.42,37.42,37.4,37.41,18100.0,29.4884,29.4884,29.4726,29.4805,18100.0
2014-05-19 13:25:00,37.41,37.43,37.4,37.43,31800.0,29.4805,29.4963,29.4726,29.4963,31800.0
2014-05-19 13:30:00,37.43,37.43,37.39,37.4,22300.0,29.4963,29.4963,29.4647,29.4726,22300.0
2014-05-19 13:35:00,37.39,37.45,37.39,37.45,35700.0,29.4647,29.512,29.4647,29.512,35700.0
2014-05-19 13:40:00,37.45,37.47,37.45,37.46,26300.0,29.512,29.5278,29.512,29.5199,26300.0
2014-05-19 13:45:00,37.46,37.47,37.45,37.46,29400.0,29.5199,29.5278,29.512,29.5199,29400.0
2014-05-19 13:50:00,37.45,37.46,37.44,37.44,15400.0,29.512,29.5199,29.5041,29.5041,15400.0
2014-05-19 13:55:00,37.45,37.47,37.44,37.45,61300.0,29.512,29.5278,29.5041,29.512,61300.0
2014-05-19 14:00:00,37.45,37.5,37.45,37.47,29200.0,29.512,29.5514,29.512,29.5278,29200.0
2014-05-19 14:05:00,37.47,37.48,37.45,37.48,40200.0,29.5278,29.5357,29.512,29.5357,40200.0
2014-05-19 14:10:00,37.48,37.49,37.47,37.48,30200.0,29.5357,29.5435,29.5278,29.5357,30200.0
2014-05-19 14:15:00,37.49,37.49,37.47,37.48,34600.0,29.5435,29.5435,29.5278,29.5357,34600.0
2014-05-19 14:20:00,37.47,37.5,37.47,37.5,21300.0,29.5278,29.5514,29.5278,29.5514,21300.0
2014-05-19 14:25:00,37.49,37.5,37.45,37.45,40000.0,29.5435,29.5514,29.512,29.512,40000.0
2014-05-19 14:30:00,37.46,37.46,37.41,37.43,22200.0,29.5199,29.5199,29.4805,29.4963,22200.0
2014-05-19 14:35:00,37.43,37.45,37.42,37.45,41900.0,29.4963,29.512,29.4884,29.512,41900.0
2014-05-19 14:40:00,37.45,37.46,37.41,37.41,44600.0,29.512,29.5199,29.4805,29.4805,44600.0
2014-05-19 14:45:00,37.41,37.45,37.41,37.44,14600.0,29.4805,29.512,29.4805,29.5041,14600.0
2014-05-19 14:50:00,37.43,37.45,37.42,37.42,26800.0,29.4963,29.512,29.4884,29.4884,26800.0
2014-05-19 14:55:00,37.41,37.41,37.38,37.39,26200.0,29.4805,29.4805,29.4569,29.4647,26200.0
2014-05-19 15:00:00,37.4,37.43,37.39,37.43,13200.0,29.4726,29.4963,29.4647,29.4963,13200.0
2014-05-19 15:05:00,37.43,37.43,37.42,37.43,20000.0,29.4963,29.4963,29.4884,29.4963,20000.0
2014-05-19 15:10:00,37.42,37.43,37.4,37.4,61200.0,29.4884,29.4963,29.4726,29.4726,61200.0
2014-05-19 15:15:00,37.4,37.42,37.38,37.4,62000.0,29.4726,29.4884,29.4569,29.4726,62000.0
2014-05-19 15:20:00,37.41,37.43,37.4,37.41,41100.0,29.4805,29.4963,29.4726,29.4805,41100.0
2014-05-19 15:25:00,37.41,37.42,37.4,37.42,15900.0,29.4805,29.4884,29.4726,29.4884,15900.0
2014-05-19 15:30:00,37.42,37.44,37.41,37.43,81000.0,29.4884,29.5041,29.4805,29.4963,81000.0
2014-05-19 15:35:00,37.43,37.43,37.4,37.43,64000.0,29.4963,29.4963,29.4726,29.4963,64000.0
2014-05-19 15:40:00,37.42,37.43,37.39,37.39,67100.0,29.4884,29.4963,29.4647,29.4647,67100.0
2014-05-19 15:45:00,37.4,37.42,37.39,37.42,74900.0,29.4726,29.4884,29.4647,29.4884,74900.0
2014-05-19 15:50:00,37.42,37.44,37.4,37.41,169000.0,29.4884,29.5041,29.4726,29.4805,169000.0
2014-05-19 15:55:00,37.41,37.42,37.36,37.38,340600.0,29.4805,29.4884,29.4411,29.4569,340600.0
2014-05-20 09:30:00,37.41,37.48,37.28,37.39,125600.0,29.4805,29.5357,29.3781,29.4647,125600.0
2014-05-20 09:35:00,37.4,37.4,37.25,37.25,98000.0,29.4726,29.4726,29.3544,29.3544,98000.0
2014-05-20 09:40:00,37.25,37.26,37.19,37.23,80900.0,29.3544,29.3623,29.3071,29.3387,80900.0
2014-05-20 09:45:00,37.23,37.26,37.2,37.21,88700.0,29.3387,29.3623,29.315,29.3229,88700.0
2014-05-20 09:50:00,37.21,37.25,37.2,37.22,51000.0,29.3229,29.3544,29.315,29.3308,51000.0
2014-05-20 09:55:00,37.22,37.3,37.22,37.26,71700.0,29.3308,29.3938,29.3308,29.3623,71700.0
2014-05-20 10:00:00,37.27,37.29,37.26,37.27,55700.0,29.3702,29.3859,29.3623,29.3702,55700.0
2014-05-20 10:05:00,37.27,37.28,37.25,37.27,56700.0,29.3702,29.3781,29.3544,29.3702,56700.0
2014-05-20 10:10:00,37.27,37.29,37.26,37.26,41700.0,29.3702,29.3859,29.3623,29.3623,41700.0
2014-05-20 10:15:00,37.26,37.27,37.25,37.27,70800.0,29.3623,29.3702,29.3544,29.3702,70800.0
2014-05-20 10:20:00,37.26,37.27,37.22,37.23,130800.0,29.3623,29.3702,29.3308,29.3387,130800.0
2014-05-20 10:25:00,37.23,37.25,37.23,37.25,50600.0,29.3387,29.3544,29.3387,29.3544,50600.0
2014-05-20 10:30:00,37.24,37.3,37.24,37.3,35800.0,29.3465,29.3938,29.3465,29.3938,35800.0
2014-05-20 10:35:00,37.31,37.31,37.27,37.27,66300.0,29.4017,29.4017,29.3702,29.3702,66300.0
2014-05-20 10:40:00,37.27,37.31,37.26,37.3,53600.0,29.3702,29.4017,29.3623,29.3938,53600.0
2014-05-20 10:45:00,37.31,37.34,37.3,37.34,57600.0,29.4017,29.4253,29.3938,29.4253,57600.0
2014-05-20 10:50:00,37.34,37.35,37.33,37.34,29700.0,29.4253,29.4332,29.4175,29.4253,29700.0
2014-05-20 10:55:00,37.34,37.41,37.34,37.39,76900.0,29.4253,29.4805,29.4253,29.4647,76900.0
2014-05-20 11:00:00,37.39,37.41,37.37,37.41,51000.0,29.4647,29.4805,29.449,29.4805,51000.0
2014-05-20 11:05:00,37.4,37.41,37.38,37.4,33500.0,29.4726,29.4805,29.4569,29.4726,33500.0
2014-05-20 11:10:00,37.4,37.4,37.37,37.37,29900.0,29.4726,29.4726,29.449,29.449,29900.0
2014-05-20 11:15:00,37.38,37.38,37.35,37.36,22600.0,29.4569,29.4569,29.4332,29.4411,22600.0
2014-05-20 11:20:00,37.35,37.37,37.34,37.34,36800.0,29.4332,29.449,29.4253,29.4253,36800.0
2014-05-20 11:25:00,37.35,37.36,37.31,37.31,27500.0,29.4332,29.4411,29.4017,29.4017,27500.0
2014-05-20 11:30:00,37.31,37.32,37.28,37.28,33100.0,29.4017,29.4096,29.3781,29.3781,33100.0
2014-05-20 11:35:00,37.28,37.3,37.27,37.29,33300.0,29.3781,29.3938,29.3702,29.3859,33300.0
2014-05-20 11:40:00,37.3,37.35,37.3,37.34,43400.0,29.3938,29.4332,29.3938,29.4253,43400.0
2014-05-20 11:45:00,37.34,37.4,37.34,37.38,77500.0,29.4253,29.4726,29.4253,29.4569,77500.0
2014-05-20 11:50:00,37.37,37.39,37.36,37.38,50700.0,29.449,29.4647,29.4411,29.4569,50700.0
2014-05-20 11:55:00,37.37,37.39,37.33,37.33,49100.0,29.449,29.4647,29.4175,29.4175,49100.0
2014-05-20 12:00:00,37.32,37.32,37.27,37.28,37500.0,29.4096,29.4096,29.3702,29.3781,37500.0
2014-05-20 12:05:00,37.28,37.28,37.24,37.27,28200.0,29.3781,29.3781,29.3465,29.3702,28200.0
2014-05-20 12:10:00,37.27,37.27,37.2,37.23,78600.0,29.3702,29.3702,29.315,29.3387,78600.0
2014-05-20 12:15:00,37.23,37.28,37.22,37.27,22300.0,29.3387,29.3781,29.3308,29.3702,22300.0
2014-05-20 12:20:00,37.28,37.31,37.27,37.29,37400.0,29.3781,29.4017,29.3702,29.3859,37400.0
2014-05-20 12:25:00,37.29,37.29,37.25,37.27,42400.0,29.3859,29.3859,29.3544,29.3702,42400.0
2014-05-20 12:30:00,37.27,37.31,37.26,37.31,26900.0,29.3702,29.4017,29.3623,29.4017,26900.0
2014-05-20 12:35:00,37.3,37.32,37.29,37.3,34600.0,29.3938,29.4096,29.3859,29.3938,34600.0
2014-05-20 12:40:00,37.29,37.32,37.27,37.31,30300.0,29.3859,29.4096,29.3702,29.4017,30300.0
2014-05-20 12:45:00,37.31,37.32,37.3,37.31,18100.0,29.4017,29.4096,29.3938,29.4017,18100.0
2014-05-20 12:50:00,37.31,37.34,37.3,37.34,16300.0,29.4017,29.4253,29.3938,29.4253,16300.0
2014-05-20 12:55:00,37.34,37.36,37.33,37.36,32100.0,29.4253,29.4411,29.4175,29.4411,32100.0
2014-05-20 13:00:00,37.35,37.35,37.31,37.35,41300.0,29.4332,29.4332,29.4017,29.4332,41300.0
2014-05-20 13:05:00,37.35,37.36,37.31,37.31,16000.0,29.4332,29.4411,29.4017,29.4017,16000.0
2014-05-20 13:10:00,37.31,37.34,37.31,37.32,32400.0,29.4017,29.4253,29.4017,29.4096,32400.0
2014-05-20 13:15:00,37.32,37.33,37.3,37.33,37200.0,29.4096,29.4175,29.3938,29.4175,37200.0
2014-05-20 13:20:00,37.33,37.36,37.31,37.36,44400.0,29.4175,29.4411,29.4017,29.4411,44400.0
2014-05-20 13:25:00,37.36,37.37,37.34,37.36,52200.0,29.4411,29.449,29.4253,29.4411,52200.0
2014-05-20 13:30:00,37.36,37.37,37.35,37.37,14300.0,29.4411,29.449,29.4332,29.449,14300.0
2014-05-20 13:35:00,37.37,37.37,37.34,37.34,35100.0,29.449,29.449,29.4253,29.4253,35100.0
2014-05-20 13:40:00,37.34,37.34,37.29,37.3,34100.0,29.4253,29.4253,29.3859,29.3938,34100.0
2014-05-20 13:45:00,37.31,37.33,37.29,37.31,46700.0,29.4017,29.4175,29.3859,29.4017,46700.0
2014-05-20 13:50:00,37.31,37.35,37.31,37.34,31800.0,29.4017,29.4332,29.4017,29.4253,31800.0
2014-05-20 13:55:00,37.34,37.34,37.32,37.32,55000.0,29.4253,29.4253,29.4096,29.4096,55000.0
2014-05-20 14:00:00,37.32,37.39,37.32,37.38,51400.0,29.4096,29.4647,29.4096,29.4569,51400.0
2014-05-20 14:05:00,37.38,37.39,37.36,37.36,32200.0,29.4569,29.4647,29.4411,29.4411,32200.0
2014-05-20 14:10:00,37.36,37.39,37.35,37.35,39100.0,29.4411,29.4647,29.4332,29.4332,39100.0
2014-05-20 14:15:00,37.36,37.39,37.35,37.38,52200.0,29.4411,29.4647,29.4332,29.4569,52200.0
2014-05-20 14:20:00,37.39,37.42,37.38,37.38,27100.0,29.4647,29.4884,29.4569,29.4569,27100.0
2014-05-20 14:25:00,37.39,37.4,37.36,37.38,38700.0,29.4647,29.4726,29.4411,29.4569,38700.0
2014-05-20 14:30:00,37.38,37.39,37.36,37.37,33100.0,29.4569,29.4647,29.4411,29.449,33100.0
2014-05-20 14:35:00,37.36,37.37,37.32,37.32,32900.0,29.4411,29.449,29.4096,29.4096,32900.0
2014-05-20 14:40:00,37.32,37.37,37.32,37.37,31400.0,29.4096,29.449,29.4096,29.449,31400.0
2014-05-20 14:45:00,37.37,37.43,37.37,37.41,74300.0,29.449,29.4963,29.449,29.4805,74300.0
2014-05-20 14:50:00,37.41,37.41,37.36,37.37,45100.0,29.4805,29.4805,29.4411,29.449,45100.0
2014-05-20 14:55:00,37.37,37.4,37.36,37.37,36400.0,29.449,29.4726,29.4411,29.449,36400.0
2014-05-20 15:00:00,37.38,37.42,37.37,37.41,46700.0,29.4569,29.4884,29.449,29.4805,46700.0
2014-05-20 15:05:00,37.4,37.42,37.39,37.4,88000.0,29.4726,29.4884,29.4647,29.4726,88000.0
2014-05-20 15:10:00,37.39,37.41,37.37,37.4,79900.0,29.4647,29.4805,29.449,29.4726,79900.0
2014-05-20 15:15:00,37.41,37.43,37.4,37.42,37200.0,29.4805,29.4963,29.4726,29.4884,37200.0
2014-05-20 15:20:00,37.41,37.42,37.38,37.4,71000.0,29.4805,29.4884,29.4569,29.4726,71000.0
2014-05-20 15:25:00,37.4,37.45,37.4,37.41,65800.0,29.4726,29.512,29.4726,29.4805,65800.0
2014-05-20 15:30:00,37.41,37.42,37.39,37.41,44000.0,29.4805,29.4884,29.4647,29.4805,44000.0
2014-05-20 15:35:00,37.41,37.47,37.41,37.44,70100.0,29.4805,29.5278,29.4805,29.5041,70100.0
2014-05-20 15:40:00,37.44,37.45,37.42,37.44,73100.0,29.5041,29.512,29.4884,29.5041,73100.0
2014-05-20 15:45:00,37.45,37.45,37.39,37.41,145000.0,29.512,29.512,29.4647,29.4805,145000.0
2014-05-20 15:50:00,37.41,37.44,37.39,37.43,114800.0,29.4805,29.5041,29.4647,29.4963,114800.0
2014-05-20 15:55:00,37.43,37.44,37.38,37.43,383500.0,29.4963,29.5041,29.4569,29.4963,383500.0
2014-05-21 09:30:00,37.41,37.98,37.41,37.58,98400.0,29.4805,29.9297,29.4805,29.6145,98400.0
2014-05-21 09:35:00,37.57,37.64,37.54,37.54,85200.0,29.6066,29.6617,29.5829,29.5829,85200.0
2014-05-21 09:40:00,37.54,37.62,37.54,37.62,95500.0,29.5829,29.646,29.5829,29.646,95500.0
2014-05-21 09:45:00,37.61,37.62,37.58,37.61,65000.0,29.6381,29.646,29.6145,29.6381,65000.0
2014-05-21 09:50:00,37.6,37.65,37.6,37.61,69600.0,29.6302,29.6696,29.6302,29.6381,69600.0
2014-05-21 09:55:00,37.61,37.66,37.6,37.64,103300.0,29.6381,29.6775,29.6302,29.6617,103300.0
2014-05-21 10:00:00,37.64,37.64,37.6,37.62,76800.0,29.6617,29.6617,29.6302,29.646,76800.0
2014-05-21 10:05:00,37.61,37.62,37.55,37.59,66900.0,29.6381,29.646,29.5908,29.6223,66900.0
2014-05-21 10:10:00,37.59,37.62,37.57,37.59,162000.0,29.6223,29.646,29.6066,29.6223,162000.0
2014-05-21 10:15:00,37.59,37.61,37.55,37.55,72000.0,29.6223,29.6381,29.5908,29.5908,72000.0
2014-05-21 10:20:00,37.55,37.55,37.5,37.52,58500.0,29.5908,29.5908,29.5514,29.5672,58500.0
2014-05-21 10:25:00,37.51,37.53,37.48,37.5,100500.0,29.5593,29.5751,29.5357,29.5514,100500.0
2014-05-21 10:30:00,37.49,37.54,37.48,37.51,72300.0,29.5435,29.5829,29.5357,29.5593,72300.0
2014-05-21 10:35:00,37.52,37.52,37.49,37.5,44400.0,29.5672,29.5672,29.5435,29.5514,44400.0
2014-05-21 10:40:00,37.5,37.5,37.45,37.48,63300.0,29.5514,29.5514,29.512,29.5357,63300.0
2014-05-21 10:45:00,37.48,37.52,37.47,37.52,33300.0,29.5357,29.5672,29.5278,29.5672,33300.0
2014-05-21 10:50:00,37.52,37.52,37.49,37.51,61600.0,29.5672,29.5672,29.5435,29.5593,61600.0
2014-05-21 10:55:00,37.51,37.52,37.47,37.48,55400.0,29.5593,29.5672,29.5278,29.5357,55400.0
2014-05-21 11:00:00,37.48,37.5,37.47,37.48,31900.0,29.5357,29.5514,29.5278,29.5357,31900.0
2014-05-21 11:05:00,37.47,37.5,37.46,37.48,37200.0,29.5278,29.5514,29.5199,29.5357,37200.0
2014-05-21 11:10:00,37.48,37.5,37.44,37.44,86700.0,29.5357,29.5514,29.5041,29.5041,86700.0
2014-05-21 11:15:00,37.44,37.46,37.42,37.42,28600.0,29.5041,29.5199,29.4884,29.4884,28600.0
2014-05-21 11:20:00,37.42,37.45,37.41,37.45,44200.0,29.4884,29.512,29.4805,29.512,44200.0
2014-05-21 11:25:00,37.45,37.45,37.4,37.43,27500.0,29.512,29.512,29.4726,29.4963,27500.0
2014-05-21 11:30:00,37.44,37.47,37.43,37.45,36500.0,29.5041,29.5278,29.4963,29.512,36500.0
2014-05-21 11:35:00,37.45,37.47,37.45,37.45,21500.0,29.512,29.5278,29.512,29.512,21500.0
2014-05-21 11:40:00,37.45,37.47,37.44,37.44,21300.0,29.512,29.5278,29.5041,29.5041,21300.0
2014-05-21 11:45:00,37.45,37.48,37.44,37.47,24400.0,29.512,29.5357,29.5041,29.5278,24400.0
2014-05-21 11:50:00,37.48,37.53,37.47,37.5,42600.0,29.5357,29.5751,29.5278,29.5514,42600.0
2014-05-21 11:55:00,37.5,37.52,37.48,37.5,38300.0,29.5514,29.5672,29.5357,29.5514,38300.0
2014-05-21 12:00:00,37.5,37.51,37.49,37.49,22500.0,29.5514,29.5593,29.5435,29.5435,22500.0
2014-05-21 12:05:00,37.49,37.5,37.47,37.48,30100.0,29.5435,29.5514,29.5278,29.5357,30100.0
2014-05-21 12:10:00,37.48,37.52,37.48,37.51,18900.0,29.5357,29.5672,29.5357,29.5593,18900.0
2014-05-21 12:15:00,37.51,37.53,37.49,37.53,28500.0,29.5593,29.5751,29.5435,29.5751,28500.0
2014-05-21 12:20:00,37.53,37.56,37.52,37.55,21700.0,29.5751,29.5987,29.5672,29.5908,21700.0
2014-05-21 12:25:00,37.55,37.57,37.54,37.57,17200.0,29.5908,29.6066,29.5829,29.6066,17200.0
2014-05-21 12:30:00,37.57,37.6,37.57,37.57,18900.0,29.6066,29.6302,29.6066,29.6066,18900.0
2014-05-21 12:35:00,37.58,37.59,37.56,37.57,20800.0,29.6145,29.6223,29.5987,29.6066,20800.0
2014-05-21 12:40:00,37.56,37.6,37.55,37.58,56100.0,29.5987,29.6302,29.5908,29.6145,56100.0
2014-05-21 12:45:00,37.59,37.59,37.57,37.59,26700.0,29.6223,29.6223,29.6066,29.6223,26700.0
2014-05-21 12:50:00,37.6,37.62,37.59,37.6,22000.0,29.6302,29.646,29.6223,29.6302,22000.0
2014-05-21 12:55:00,37.6,37.61,37.58,37.58,14800.0,29.6302,29.6381,29.6145,29.6145,14800.0
2014-05-21 13:00:00,37.58,37.61,37.58,37.61,13500.0,29.6145,29.6381,29.6145,29.6381,13500.0
2014-05-21 13:05:00,37.61,37.63,37.6,37.61,20300.0,29.6381,29.6539,29.6302,29.6381,20300.0
2014-05-21 13:10:00,37.6,37.6,37.57,37.58,28400.0,29.6302,29.6302,29.6066,29.6145,28400.0
2014-05-21 13:15:00,37.57,37.6,37.56,37.59,21300.0,29.6066,29.6302,29.5987,29.6223,21300.0
2014-05-21 13:20:00,37.59,37.59,37.57,37.57,14200.0,29.6223,29.6223,29.6066,29.6066,14200.0
2014-05-21 13:25:00,37.57,37.57,37.55,37.56,32200.0,29.6066,29.6066,29.5908,29.5987,32200.0
2014-05-21 13:30:00,37.56,37.57,37.54,37.55,17400.0,29.5987,29.6066,29.5829,29.5908,17400.0
2014-05-21 13:35:00,37.55,37.55,37.52,37.53,29000.0,29.5908,29.5908,29.5672,29.5751,29000.0
2014-05-21 13:40:00,37.53,37.56,37.53,37.55,29200.0,29.5751,29.5987,29.5751,29.5908,29200.0
2014-05-21 13:45:00,37.55,37.56,37.52,37.52,18800.0,29.5908,29.5987,29.5672,29.5672,18800.0
2014-05-21 13:50:00,37.52,37.57,37.52,37.57,28300.0,29.5672,29.6066,29.5672,29.6066,28300.0
2014-05-21 13:55:00,37.57,37.57,37.56,37.57,19300.0,29.6066,29.6066,29.5987,29.6066,19300.0
2014-05-21 14:00:00,37.56,37.63,37.54,37.61,67900.0,29.5987,29.6539,29.5829,29.6381,67900.0
2014-05-21 14:05:00,37.61,37.65,37.57,37.58,61400.0,29.6381,29.6696,29.6066,29.6145,61400.0
2014-05-21 14:10:00,37.59,37.59,37.53,37.53,70300.0,29.6223,29.6223,29.5751,29.5751,70300.0
2014-05-21 14:15:00,37.53,37.56,37.51,37.56,46600.0,29.5751,29.5987,29.5593,29.5987,46600.0
2014-05-21 14:20:00,37.55,37.58,37.51,37.53,53500.0,29.5908,29.6145,29.5593,29.5751,53500.0
2014-05-21 14:25:00,37.52,37.56,37.52,37.56,33200.0,29.5672,29.5987,29.5672,29.5987,33200.0
2014-05-21 14:30:00,37.56,37.59,37.55,37.58,50500.0,29.5987,29.6223,29.5908,29.6145,50500.0
2014-05-21 14:35:00,37.58,37.59,37.57,37.59,41700.0,29.6145,29.6223,29.6066,29.6223,41700.0
2014-05-21 14:40:00,37.59,37.61,37.58,37.58,19900.0,29.6223,29.6381,29.6145,29.6145,19900.0
2014-05-21 14:45:00,37.58,37.62,37.57,37.58,33900.0,29.6145,29.646,29.6066,29.6145,33900.0
2014-05-21 14:50:00,37.59,37.59,37.57,37.58,38800.0,29.6223,29.6223,29.6066,29.6145,38800.0
2014-05-21 14:55:00,37.59,37.6,37.58,37.59,20300.0,29.6223,29.6302,29.6145,29.6223,20300.0
2014-05-21 15:00:00,37.59,37.61,37.57,37.6,26900.0,29.6223,29.6381,29.6066,29.6302,26900.0
2014-05-21 15:05:00,37.61,37.61,37.6,37.61,25700.0,29.6381,29.6381,29.6302,29.6381,25700.0
2014-05-21 15:10:00,37.61,37.64,37.61,37.63,79000.0,29.6381,29.6617,29.6381,29.6539,79000.0
2014-05-21 15:15:00,37.63,37.66,37.63,37.64,57700.0,29.6539,29.6775,29.6539,29.6617,57700.0
2014-05-21 15:20:00,37.63,37.64,37.61,37.64,40300.0,29.6539,29.6617,29.6381,29.6617,40300.0
2014-05-21 15:25:00,37.64,37.66,37.63,37.66,46500.0,29.6617,29.6775,29.6539,29.6775,46500.0
2014-05-21 15:30:00,37.65,37.66,37.62,37.63,70300.0,29.6696,29.6775,29.646,29.6539,70300.0
2014-05-21 15:35:00,37.63,37.64,37.6,37.61,62500.0,29.6539,29.6617,29.6302,29.6381,62500.0
2014-05-21 15:40:00,37.6,37.63,37.6,37.61,55700.0,29.6302,29.6539,29.6302,29.6381,55700.0
2014-05-21 15:45:00,37.61,37.64,37.59,37.64,227600.0,29.6381,29.6617,29.6223,29.6617,227600.0
2014-05-21 15:50:00,37.64,37.67,37.63,37.67,119600.0,29.6617,29.6854,29.6539,29.6854,119600.0
2014-05-21 15:55:00,37.67,37.67,37.6,37.62,477600.0,29.6854,29.6854,29.6302,29.646,477600.0
2014-05-22 09:30:00,37.61,37.61,37.42,37.5,154800.0,29.6381,29.6381,29.4884,29.5514,154800.0
2014-05-22 09:35:00,37.5,37.5,37.42,37.47,88700.0,29.5514,29.5514,29.4884,29.5278,88700.0
2014-05-22 09:40:00,37.47,37.51,37.4,37.4,93000.0,29.5278,29.5593,29.4726,29.4726,93000.0
2014-05-22 09:45:00,37.4,37.44,37.39,37.41,44500.0,29.4726,29.5041,29.4647,29.4805,44500.0
2014-05-22 09:50:00,37.41,37.44,37.39,37.43,67200.0,29.4805,29.5041,29.4647,29.4963,67200.0
2014-05-22 09:55:00,37.43,37.43,37.36,37.42,51800.0,29.4963,29.4963,29.4411,29.4884,51800.0
2014-05-22 10:00:00,37.43,37.43,37.36,37.39,67600.0,29.4963,29.4963,29.4411,29.4647,67600.0
2014-05-22 10:05:00,37.39,37.39,37.33,37.36,80600.0,29.4647,29.4647,29.4175,29.4411,80600.0
2014-05-22 10:10:00,37.36,37.39,37.36,37.38,80600.0,29.4411,29.4647,29.4411,29.4569,80600.0
2014-05-22 10:15:00,37.37,37.41,37.37,37.41,312400.0,29.449,29.4805,29.449,29.4805,312400.0
2014-05-22 10:20:00,37.41,37.44,37.4,37.41,143200.0,29.4805,29.5041,29.4726,29.4805,143200.0
2014-05-22 10:25:00,37.41,37.47,37.41,37.41,127500.0,29.4805,29.5278,29.4805,29.4805,127500.0
2014-05-22 10:30:00,37.41,37.5,37.41,37.47,40400.0,29.4805,29.5514,29.4805,29.5278,40400.0
2014-05-22 10:35:00,37.48,37.56,37.48,37.56,33100.0,29.5357,29.5987,29.5357,29.5987,33100.0
2014-05-22 10:40:00,37.56,37.56,37.48,37.5,70900.0,29.5987,29.5987,29.5357,29.5514,70900.0
2014-05-22 10:45:00,37.49,37.5,37.46,37.5,60600.0,29.5435,29.5514,29.5199,29.5514,60600.0
2014-05-22 10:50:00,37.49,37.5,37.45,37.47,40100.0,29.5435,29.5514,29.512,29.5278,40100.0
2014-05-22 10:55:00,37.46,37.49,37.44,37.46,79200.0,29.5199,29.5435,29.5041,29.5199,79200.0
2014-05-22 11:00:00,37.46,37.48,37.41,37.41,172900.0,29.5199,29.5357,29.4805,29.4805,172900.0
2014-05-22 11:05:00,37.41,37.41,37.37,37.38,62900.0,29.4805,29.4805,29.449,29.4569,62900.0
2014-05-22 11:10:00,37.38,37.4,37.38,37.4,48200.0,29.4569,29.4726,29.4569,29.4726,48200.0
2014-05-22 11:15:00,37.4,37.41,37.37,37.39,49400.0,29.4726,29.4805,29.449,29.4647,49400.0
2014-05-22 11:20:00,37.39,37.41,37.38,37.4,47700.0,29.4647,29.4805,29.4569,29.4726,47700.0
2014-05-22 11:25:00,37.4,37.41,37.39,37.4,43700.0,29.4726,29.4805,29.4647,29.4726,43700.0
2014-05-22 11:30:00,37.4,37.4,37.36,37.36,138000.0,29.4726,29.4726,29.4411,29.4411,138000.0
2014-05-22 11:35:00,37.35,37.36,37.32,37.32,48200.0,29.4332,29.4411,29.4096,29.4096,48200.0
2014-05-22 11:40:00,37.31,37.35,37.31,37.34,21400.0,29.4017,29.4332,29.4017,29.4253,21400.0
2014-05-22 11:45:00,37.34,37.35,37.32,37.33,16700.0,29.4253,29.4332,29.4096,29.4175,16700.0
2014-05-22 11:50:00,37.34,37.34,37.33,37.34,34100.0,29.4253,29.4253,29.4175,29.4253,34100.0
2014-05-22 11:55:00,37.33,37.34,37.32,37.32,27400.0,29.4175,29.4253,29.4096,29.4096,27400.0
2014-05-22 12:00:00,37.32,37.33,37.31,37.33,38800.0,29.4096,29.4175,29.4017,29.4175,38800.0
2014-05-22 12:05:00,37.33,37.33,37.32,37.33,62000.0,29.4175,29.4175,29.4096,29.4175,62000.0
2014-05-22 12:10:00,37.33,37.33,37.3,37.33,48900.0,29.4175,29.4175,29.3938,29.4175,48900.0
2014-05-22 12:15:00,37.33,37.34,37.32,37.33,22500.0,29.4175,29.4253,29.4096,29.4175,22500.0
2014-05-22 12:20:00,37.34,37.34,37.33,37.33,10200.0,29.4253,29.4253,29.4175,29.4175,10200.0
2014-05-22 12:25:00,37.33,37.34,37.3,37.33,42800.0,29.4175,29.4253,29.3938,29.4175,42800.0
2014-05-22 12:30:00,37.34,37.34,37.33,37.34,25900.0,29.4253,29.4253,29.4175,29.4253,25900.0
2014-05-22 12:35:00,37.34,37.4,37.33,37.4,45500.0,29.4253,29.4726,29.4175,29.4726,45500.0
2014-05-22 12:40:00,37.4,37.4,37.38,37.4,17300.0,29.4726,29.4726,29.4569,29.4726,17300.0
2014-05-22 12:45:00,37.4,37.41,37.38,37.39,26700.0,29.4726,29.4805,29.4569,29.4647,26700.0
2014-05-22 12:50:00,37.39,37.39,37.37,37.37,15500.0,29.4647,29.4647,29.449,29.449,15500.0
2014-05-22 12:55:00,37.38,37.38,37.36,37.36,25500.0,29.4569,29.4569,29.4411,29.4411,25500.0
2014-05-22 13:00:00,37.36,37.37,37.34,37.34,80000.0,29.4411,29.449,29.4253,29.4253,80000.0
2014-05-22 13:05:00,37.34,37.34,37.32,37.33,21700.0,29.4253,29.4253,29.4096,29.4175,21700.0
2014-05-22 13:10:00,37.32,37.33,37.32,37.33,28600.0,29.4096,29.4175,29.4096,29.4175,28600.0
2014-05-22 13:15:00,37.32,37.33,37.32,37.33,10000.0,29.4096,29.4175,29.4096,29.4175,10000.0
2014-05-22 13:20:00,37.33,37.33,37.32,37.32,7800.0,29.4175,29.4175,29.4096,29.4096,7800.0
2014-05-22 13:25:00,37.32,37.34,37.32,37.32,93100.0,29.4096,29.4253,29.4096,29.4096,93100.0
2014-05-22 13:30:00,37.33,37.33,37.3,37.3,39100.0,29.4175,29.4175,29.3938,29.3938,39100.0
2014-05-22 13:35:00,37.3,37.31,37.3,37.31,18400.0,29.3938,29.4017,29.3938,29.4017,18400.0
2014-05-22 13:40:00,37.31,37.31,37.3,37.31,22700.0,29.4017,29.4017,29.3938,29.4017,22700.0
2014-05-22 13:45:00,37.3,37.33,37.3,37.33,64600.0,29.3938,29.4175,29.3938,29.4175,64600.0
2014-05-22 13:50:00,37.33,37.33,37.31,37.31,39400.0,29.4175,29.4175,29.4017,29.4017,39400.0
2014-05-22 13:55:00,37.32,37.33,37.31,37.33,35100.0,29.4096,29.4175,29.4017,29.4175,35100.0
2014-05-22 14:00:00,37.33,37.33,37.32,37.32,28900.0,29.4175,29.4175,29.4096,29.4096,28900.0
2014-05-22 14:05:00,37.33,37.33,37.32,37.32,27300.0,29.4175,29.4175,29.4096,29.4096,27300.0
2014-05-22 14:10:00,37.32,37.33,37.32,37.33,132000.0,29.4096,29.4175,29.4096,29.4175,132000.0
2014-05-22 14:15:00,37.33,37.33,37.31,37.32,36000.0,29.4175,29.4175,29.4017,29.4096,36000.0
2014-05-22 14:20:00,37.32,37.32,37.31,37.32,26200.0,29.4096,29.4096,29.4017,29.4096,26200.0
2014-05-22 14:25:00,37.32,37.32,37.31,37.32,13300.0,29.4096,29.4096,29.4017,29.4096,13300.0
2014-05-22 14:30:00,37.32,37.38,37.31,37.38,78400.0,29.4096,29.4569,29.4017,29.4569,78400.0
2014-05-22 14:35:00,37.38,37.41,37.38,37.4,73000.0,29.4569,29.4805,29.4569,29.4726,73000.0
2014-05-22 14:40:00,37.4,37.41,37.38,37.38,58800.0,29.4726,29.4805,29.4569,29.4569,58800.0
2014-05-22 14:45:00,37.38,37.39,37.37,37.38,34200.0,29.4569,29.4647,29.449,29.4569,34200.0
2014-05-22 14:50:00,37.38,37.39,37.36,37.38,111100.0,29.4569,29.4647,29.4411,29.4569,111100.0
2014-05-22 14:55:00,37.37,37.38,37.37,37.38,44900.0,29.449,29.4569,29.449,29.4569,44900.0
2014-05-22 15:00:00,37.37,37.38,37.35,37.38,46700.0,29.449,29.4569,29.4332,29.4569,46700.0
2014-05-22 15:05:00,37.38,37.38,37.34,37.35,41700.0,29.4569,29.4569,29.4253,29.4332,41700.0
2014-05-22 15:10:00,37.34,37.39,37.34,37.39,51500.0,29.4253,29.4647,29.4253,29.4647,51500.0
2014-05-22 15:15:00,37.38,37.38,37.35,37.37,73200.0,29.4569,29.4569,29.4332,29.449,73200.0
2014-05-22 15:20:00,37.36,37.38,37.35,37.37,54300.0,29.4411,29.4569,29.4332,29.449,54300.0
2014-05-22 15:25:00,37.37,37.37,37.34,37.34,27600.0,29.449,29.449,29.4253,29.4253,27600.0
2014-05-22 15:30:00,37.34,37.36,37.34,37.34,61700.0,29.4253,29.4411,29.4253,29.4253,61700.0
2014-05-22 15:35:00,37.35,37.35,37.33,37.34,77800.0,29.4332,29.4332,29.4175,29.4253,77800.0
2014-05-22 15:40:00,37.34,37.34,37.32,37.33,95100.0,29.4253,29.4253,29.4096,29.4175,95100.0
2014-05-22 15:45:00,37.33,37.34,37.31,37.34,93200.0,29.4175,29.4253,29.4017,29.4253,93200.0
2014-05-22 15:50:00,37.34,37.35,37.3,37.3,183700.0,29.4253,29.4332,29.3938,29.3938,183700.0
2014-05-22 15:55:00,37.3,37.31,37.28,37.29,215200.0,29.3938,29.4017,29.3781,29.3859,215200.0
2014-05-23 09:30:00,37.5,37.51,37.31,37.33,212500.0,29.5514,29.5593,29.4017,29.4175,212500.0
2014-05-23 09:35:00,37.33,37.38,37.31,37.38,96400.0,29.4175,29.4569,29.4017,29.4569,96400.0
2014-05-23 09:40:00,37.38,37.39,37.35,37.36,60900.0,29.4569,29.4647,29.4332,29.4411,60900.0
2014-05-23 09:45:00,37.35,37.37,37.3,37.3,107700.0,29.4332,29.449,29.3938,29.3938,107700.0
2014-05-23 09:50:00,37.3,37.35,37.3,37.34,58100.0,29.3938,29.4332,29.3938,29.4253,58100.0
2014-05-23 09:55:00,37.35,37.35,37.25,37.25,42600.0,29.4332,29.4332,29.3544,29.3544,42600.0
2014-05-23 10:00:00,37.25,37.28,37.24,37.27,99700.0,29.3544,29.3781,29.3465,29.3702,99700.0
2014-05-23 10:05:00,37.27,37.29,37.26,37.27,56700.0,29.3702,29.3859,29.3623,29.3702,56700.0
2014-05-23 10:10:00,37.27,37.31,37.27,37.28,44600.0,29.3702,29.4017,29.3702,29.3781,44600.0
2014-05-23 10:15:00,37.28,37.32,37.28,37.32,21100.0,29.3781,29.4096,29.3781,29.4096,21100.0
2014-05-23 10:20:00,37.32,37.36,37.31,37.35,53200.0,29.4096,29.4411,29.4017,29.4332,53200.0
2014-05-23 10:25:00,37.35,37.36,37.28,37.29,40000.0,29.4332,29.4411,29.3781,29.3859,40000.0
2014-05-23 10:30:00,37.29,37.34,37.29,37.33,34200.0,29.3859,29.4253,29.3859,29.4175,34200.0
2014-05-23 10:35:00,37.33,37.34,37.31,37.34,35600.0,29.4175,29.4253,29.4017,29.4253,35600.0
2014-05-23 10:40:00,37.33,37.34,37.29,37.29,31200.0,29.4175,29.4253,29.3859,29.3859,31200.0
2014-05-23 10:45:00,37.29,37.33,37.29,37.33,19800.0,29.3859,29.4175,29.3859,29.4175,19800.0
2014-05-23 10:50:00,37.33,37.33,37.29,37.29,41000.0,29.4175,29.4175,29.3859,29.3859,41000.0
2014-05-23 10:55:00,37.28,37.3,37.28,37.3,43800.0,29.3781,29.3938,29.3781,29.3938,43800.0
2014-05-23 11:00:00,37.29,37.3,37.28,37.29,38900.0,29.3859,29.3938,29.3781,29.3859,38900.0
2014-05-23 11:05:00,37.28,37.32,37.28,37.31,34800.0,29.3781,29.4096,29.3781,29.4017,34800.0
2014-05-23 11:10:00,37.32,37.35,37.31,37.35,67300.0,29.4096,29.4332,29.4017,29.4332,67300.0
2014-05-23 11:15:00,37.34,37.35,37.34,37.35,27900.0,29.4253,29.4332,29.4253,29.4332,27900.0
2014-05-23 11:20:00,37.34,37.36,37.33,37.34,75400.0,29.4253,29.4411,29.4175,29.4253,75400.0
2014-05-23 11:25:00,37.34,37.37,37.34,37.35,124300.0,29.4253,29.449,29.4253,29.4332,124300.0
2014-05-23 11:30:00,37.34,37.36,37.34,37.36,28900.0,29.4253,29.4411,29.4253,29.4411,28900.0
2014-05-23 11:35:00,37.37,37.39,37.34,37.34,45200.0,29.449,29.4647,29.4253,29.4253,45200.0
2014-05-23 11:40:00,37.35,37.36,37.34,37.36,12100.0,29.4332,29.4411,29.4253,29.4411,12100.0
2014-05-23 11:45:00,37.36,37.4,37.36,37.37,60000.0,29.4411,29.4726,29.4411,29.449,60000.0
2014-05-23 11:50:00,37.37,37.39,37.36,37.36,60100.0,29.449,29.4647,29.4411,29.4411,60100.0
2014-05-23 11:55:00,37.37,37.37,37.32,37.33,36000.0,29.449,29.449,29.4096,29.4175,36000.0
2014-05-23 12:00:00,37.33,37.35,37.32,37.34,38500.0,29.4175,29.4332,29.4096,29.4253,38500.0
2014-05-23 12:05:00,37.35,37.35,37.32,37.34,38600.0,29.4332,29.4332,29.4096,29.4253,38600.0
2014-05-23 12:10:00,37.34,37.36,37.33,37.34,28300.0,29.4253,29.4411,29.4175,29.4253,28300.0
2014-05-23 12:15:00,37.34,37.35,37.32,37.34,69500.0,29.4253,29.4332,29.4096,29.4253,69500.0
2014-05-23 12:20:00,37.33,37.34,37.31,37.31,15000.0,29.4175,29.4253,29.4017,29.4017,15000.0
2014-05-23 12:25:00,37.32,37.32,37.29,37.32,56200.0,29.4096,29.4096,29.3859,29.4096,56200.0
2014-05-23 12:30:00,37.31,37.32,37.28,37.3,65200.0,29.4017,29.4096,29.3781,29.3938,65200.0
2014-05-23 12:35:00,37.3,37.31,37.28,37.29,19100.0,29.3938,29.4017,29.3781,29.3859,19100.0
2014-05-23 12:40:00,37.28,37.29,37.27,37.27,21000.0,29.3781,29.3859,29.3702,29.3702,21000.0
2014-05-23 12:45:00,37.27,37.28,37.26,37.27,9700.0,29.3702,29.3781,29.3623,29.3702,9700.0
2014-05-23 12:50:00,37.27,37.27,37.25,37.25,44100.0,29.3702,29.3702,29.3544,29.3544,44100.0
2014-05-23 12:55:00,37.26,37.26,37.23,37.23,14900.0,29.3623,29.3623,29.3387,29.3387,14900.0
2014-05-23 13:00:00,37.24,37.24,37.23,37.24,40300.0,29.3465,29.3465,29.3387,29.3465,40300.0
2014-05-23 13:05:00,37.24,37.24,37.23,37.23,27900.0,29.3465,29.3465,29.3387,29.3387,27900.0
2014-05-23 13:10:00,37.24,37.24,37.23,37.24,21400.0,29.3465,29.3465,29.3387,29.3465,21400.0
2014-05-23 13:15:00,37.24,37.24,37.2,37.21,168300.0,29.3465,29.3465,29.315,29.3229,168300.0
2014-05-23 13:20:00,37.2,37.21,37.19,37.2,26200.0,29.315,29.3229,29.3071,29.315,26200.0
2014-05-23 13:25:00,37.2,37.24,37.19,37.23,40700.0,29.315,29.3465,29.3071,29.3387,40700.0
2014-05-23 13:30:00,37.23,37.24,37.21,37.21,28900.0,29.3387,29.3465,29.3229,29.3229,28900.0
2014-05-23 13:35:00,37.21,37.22,37.2,37.22,29700.0,29.3229,29.3308,29.315,29.3308,29700.0
2014-05-23 13:40:00,37.22,37.22,37.21,37.22,3500.0,29.3308,29.3308,29.3229,29.3308,3500.0
2014-05-23 13:45:00,37.22,37.24,37.21,37.24,32500.0,29.3308,29.3465,29.3229,29.3465,32500.0
2014-05-23 13:50:00,37.24,37.25,37.22,37.23,31300.0,29.3465,29.3544,29.3308,29.3387,31300.0
2014-05-23 13:55:00,37.23,37.23,37.22,37.23,3900.0,29.3387,29.3387,29.3308,29.3387,3900.0
2014-05-23 14:00:00,37.23,37.23,37.2,37.2,50700.0,29.3387,29.3387,29.315,29.315,50700.0
2014-05-23 14:05:00,37.2,37.23,37.2,37.23,20700.0,29.315,29.3387,29.315,29.3387,20700.0
2014-05-23 14:10:00,37.23,37.25,37.22,37.25,37200.0,29.3387,29.3544,29.3308,29.3544,37200.0
2014-05-23 14:15:00,37.24,37.25,37.2,37.21,41200.0,29.3465,29.3544,29.315,29.3229,41200.0
2014-05-23 14:20:00,37.2,37.24,37.2,37.24,30400.0,29.315,29.3465,29.315,29.3465,30400.0
2014-05-23 14:25:00,37.24,37.24,37.23,37.23,6100.0,29.3465,29.3465,29.3387,29.3387,6100.0
2014-05-23 14:30:00,37.24,37.24,37.21,37.21,31900.0,29.3465,29.3465,29.3229,29.3229,31900.0
2014-05-23 14:35:00,37.21,37.25,37.21,37.24,28800.0,29.3229,29.3544,29.3229,29.3465,28800.0
2014-05-23 14:40:00,37.25,37.25,37.23,37.23,31300.0,29.3544,29.3544,29.3387,29.3387,31300.0
2014-05-23 14:45:00,37.23,37.24,37.22,37.22,24600.0,29.3387,29.3465,29.3308,29.3308,24600.0
2014-05-23 14:50:00,37.22,37.23,37.2,37.23,50200.0,29.3308,29.3387,29.315,29.3387,50200.0
2014-05-23 14:55:00,37.23,37.23,37.22,37.22,10800.0,29.3387,29.3387,29.3308,29.3308,10800.0
2014-05-23 15:00:00,37.23,37.25,37.22,37.25,28100.0,29.3387,29.3544,29.3308,29.3544,28100.0
2014-05-23 15:05:00,37.25,37.25,37.24,37.25,19100.0,29.3544,29.3544,29.3465,29.3544,19100.0
2014-05-23 15:10:00,37.25,37.28,37.24,37.28,27500.0,29.3544,29.3781,29.3465,29.3781,27500.0
2014-05-23 15:15:00,37.27,37.27,37.26,37.27,35000.0,29.3702,29.3702,29.3623,29.3702,35000.0
2014-05-23 15:20:00,37.27,37.27,37.26,37.27,21700.0,29.3702,29.3702,29.3623,29.3702,21700.0
2014-05-23 15:25:00,37.27,37.29,37.26,37.29,40000.0,29.3702,29.3859,29.3623,29.3859,40000.0
2014-05-23 15:30:00,37.29,37.29,37.27,37.27,49700.0,29.3859,29.3859,29.3702,29.3702,49700.0
2014-05-23 15:35:00,37.27,37.28,37.27,37.28,27200.0,29.3702,29.3781,29.3702,29.3781,27200.0
2014-05-23 15:40:00,37.27,37.3,37.27,37.29,77600.0,29.3702,29.3938,29.3702,29.3859,77600.0
2014-05-23 15:45:00,37.29,37.3,37.29,37.29,54400.0,29.3859,29.3938,29.3859,29.3859,54400.0
2014-05-23 15:50:00,37.29,37.3,37.27,37.27,103800.0,29.3859,29.3938,29.3702,29.3702,103800.0
2014-05-23 15:55:00,37.28,37.28,37.24,37.24,314700.0,29.3781,29.3781,29.3465,29.3465,314700.0
2014-05-27 09:30:00,37.26,37.45,37.25,37.4,190100.0,29.3623,29.512,29.3544,29.4726,190100.0
2014-05-27 09:35:00,37.4,37.41,37.37,37.39,235800.0,29.4726,29.4805,29.449,29.4647,235800.0
2014-05-27 09:40:00,37.39,37.46,37.39,37.43,104000.0,29.4647,29.5199,29.4647,29.4963,104000.0
2014-05-27 09:45:00,37.43,37.44,37.38,37.4,60200.0,29.4963,29.5041,29.4569,29.4726,60200.0
2014-05-27 09:50:00,37.41,37.44,37.4,37.42,58700.0,29.4805,29.5041,29.4726,29.4884,58700.0
2014-05-27 09:55:00,37.42,37.43,37.38,37.38,53600.0,29.4884,29.4963,29.4569,29.4569,53600.0
2014-05-27 10:00:00,37.38,37.39,37.32,37.34,196400.0,29.4569,29.4647,29.4096,29.4253,196400.0
2014-05-27 10:05:00,37.34,37.35,37.3,37.3,89300.0,29.4253,29.4332,29.3938,29.3938,89300.0
2014-05-27 10:10:00,37.3,37.33,37.28,37.31,51000.0,29.3938,29.4175,29.3781,29.4017,51000.0
2014-05-27 10:15:00,37.3,37.35,37.29,37.34,115900.0,29.3938,29.4332,29.3859,29.4253,115900.0
2014-05-27 10:20:00,37.34,37.36,37.3,37.35,118000.0,29.4253,29.4411,29.3938,29.4332,118000.0
2014-05-27 10:25:00,37.34,37.35,37.32,37.33,36100.0,29.4253,29.4332,29.4096,29.4175,36100.0
2014-05-27 10:30:00,37.34,37.41,37.34,37.41,84000.0,29.4253,29.4805,29.4253,29.4805,84000.0
2014-05-27 10:35:00,37.41,37.41,37.37,37.39,80200.0,29.4805,29.4805,29.449,29.4647,80200.0
2014-05-27 10:40:00,37.39,37.39,37.35,37.37,48100.0,29.4647,29.4647,29.4332,29.449,48100.0
2014-05-27 10:45:00,37.38,37.4,37.36,37.38,71300.0,29.4569,29.4726,29.4411,29.4569,71300.0
2014-05-27 10:50:00,37.39,37.39,37.34,37.34,24300.0,29.4647,29.4647,29.4253,29.4253,24300.0
2014-05-27 10:55:00,37.34,37.39,37.34,37.38,66100.0,29.4253,29.4647,29.4253,29.4569,66100.0
2014-05-27 11:00:00,37.38,37.4,37.36,37.4,106900.0,29.4569,29.4726,29.4411,29.4726,106900.0
2014-05-27 11:05:00,37.4,37.41,37.37,37.38,70800.0,29.4726,29.4805,29.449,29.4569,70800.0
2014-05-27 11:10:00,37.38,37.38,37.35,37.35,43100.0,29.4569,29.4569,29.4332,29.4332,43100.0
2014-05-27 11:15:00,37.36,37.36,37.34,37.35,51000.0,29.4411,29.4411,29.4253,29.4332,51000.0
2014-05-27 11:20:00,37.35,37.39,37.34,37.39,52800.0,29.4332,29.4647,29.4253,29.4647,52800.0
2014-05-27 11:25:00,37.39,37.39,37.34,37.35,50800.0,29.4647,29.4647,29.4253,29.4332,50800.0
2014-05-27 11:30:00,37.35,37.41,37.34,37.41,46000.0,29.4332,29.4805,29.4253,29.4805,46000.0
2014-05-27 11:35:00,37.41,37.45,37.41,37.43,86000.0,29.4805,29.512,29.4805,29.4963,86000.0
2014-05-27 11:40:00,37.42,37.45,37.42,37.43,191300.0,29.4884,29.512,29.4884,29.4963,191300.0
2014-05-27 11:45:00,37.42,37.44,37.41,37.44,52200.0,29.4884,29.5041,29.4805,29.5041,52200.0
2014-05-27 11:50:00,37.44,37.44,37.39,37.41,39600.0,29.5041,29.5041,29.4647,29.4805,39600.0
2014-05-27 11:55:00,37.42,37.43,37.4,37.43,118800.0,29.4884,29.4963,29.4726,29.4963,118800.0
2014-05-27 12:00:00,37.42,37.43,37.4,37.41,55200.0,29.4884,29.4963,29.4726,29.4805,55200.0
2014-05-27 12:05:00,37.42,37.44,37.42,37.44,33900.0,29.4884,29.5041,29.4884,29.5041,33900.0
2014-05-27 12:10:00,37.43,37.45,37.42,37.45,67700.0,29.4963,29.512,29.4884,29.512,67700.0
2014-05-27 12:15:00,37.45,37.45,37.42,37.43,79900.0,29.512,29.512,29.4884,29.4963,79900.0
2014-05-27 12:20:00,37.43,37.43,37.42,37.43,13500.0,29.4963,29.4963,29.4884,29.4963,13500.0
2014-05-27 12:25:00,37.43,37.43,37.4,37.43,31500.0,29.4963,29.4963,29.4726,29.4963,31500.0
2014-05-27 12:30:00,37.43,37.44,37.41,37.44,39300.0,29.4963,29.5041,29.4805,29.5041,39300.0
2014-05-27 12:35:00,37.44,37.46,37.44,37.45,29300.0,29.5041,29.5199,29.5041,29.512,29300.0
2014-05-27 12:40:00,37.46,37.48,37.44,37.48,37000.0,29.5199,29.5357,29.5041,29.5357,37000.0
2014-05-27 12:45:00,37.48,37.5,37.46,37.46,48800.0,29.5357,29.5514,29.5199,29.5199,48800.0
2014-05-27 12:50:00,37.46,37.47,37.45,37.45,46700.0,29.5199,29.5278,29.512,29.512,46700.0
2014-05-27 12:55:00,37.45,37.46,37.45,37.45,13900.0,29.512,29.5199,29.512,29.512,13900.0
2014-05-27 13:00:00,37.46,37.46,37.45,37.46,29400.0,29.5199,29.5199,29.512,29.5199,29400.0
2014-05-27 13:05:00,37.47,37.5,37.47,37.49,61100.0,29.5278,29.5514,29.5278,29.5435,61100.0
2014-05-27 13:10:00,37.49,37.5,37.48,37.48,52800.0,29.5435,29.5514,29.5357,29.5357,52800.0
2014-05-27 13:15:00,37.47,37.49,37.47,37.48,37500.0,29.5278,29.5435,29.5278,29.5357,37500.0
2014-05-27 13:20:00,37.49,37.49,37.42,37.43,134300.0,29.5435,29.5435,29.4884,29.4963,134300.0
2014-05-27 13:25:00,37.42,37.44,37.41,37.44,29800.0,29.4884,29.5041,29.4805,29.5041,29800.0
2014-05-27 13:30:00,37.43,37.44,37.41,37.43,38000.0,29.4963,29.5041,29.4805,29.4963,38000.0
2014-05-27 13:35:00,37.44,37.47,37.43,37.45,45500.0,29.5041,29.5278,29.4963,29.512,45500.0
2014-05-27 13:40:00,37.44,37.46,37.44,37.46,82000.0,29.5041,29.5199,29.5041,29.5199,82000.0
2014-05-27 13:45:00,37.46,37.46,37.44,37.45,28000.0,29.5199,29.5199,29.5041,29.512,28000.0
2014-05-27 13:50:00,37.45,37.47,37.43,37.45,72500.0,29.512,29.5278,29.4963,29.512,72500.0
2014-05-27 13:55:00,37.46,37.47,37.41,37.42,71900.0,29.5199,29.5278,29.4805,29.4884,71900.0
2014-05-27 14:00:00,37.41,37.42,37.38,37.38,81600.0,29.4805,29.4884,29.4569,29.4569,81600.0
2014-05-27 14:05:00,37.38,37.39,37.38,37.38,21000.0,29.4569,29.4647,29.4569,29.4569,21000.0
2014-05-27 14:10:00,37.38,37.39,37.37,37.39,37900.0,29.4569,29.4647,29.449,29.4647,37900.0
2014-05-27 14:15:00,37.38,37.39,37.37,37.38,18500.0,29.4569,29.4647,29.449,29.4569,18500.0
2014-05-27 14:20:00,37.38,37.39,37.38,37.39,9000.0,29.4569,29.4647,29.4569,29.4647,9000.0
2014-05-27 14:25:00,37.38,37.39,37.38,37.39,10900.0,29.4569,29.4647,29.4569,29.4647,10900.0
2014-05-27 14:30:00,37.38,37.39,37.36,37.36,31000.0,29.4569,29.4647,29.4411,29.4411,31000.0
2014-05-27 14:35:00,37.36,37.36,37.34,37.34,30000.0,29.4411,29.4411,29.4253,29.4253,30000.0
2014-05-27 14:40:00,37.34,37.38,37.34,37.38,30800.0,29.4253,29.4569,29.4253,29.4569,30800.0
2014-05-27 14:45:00,37.38,37.38,37.33,37.33,70700.0,29.4569,29.4569,29.4175,29.4175,70700.0
2014-05-27 14:50:00,37.34,37.38,37.34,37.37,47100.0,29.4253,29.4569,29.4253,29.449,47100.0
2014-05-27 14:55:00,37.38,37.38,37.37,37.37,12400.0,29.4569,29.4569,29.449,29.449,12400.0
2014-05-27 15:00:00,37.38,37.39,37.37,37.39,35400.0,29.4569,29.4647,29.449,29.4647,35400.0
2014-05-27 15:05:00,37.39,37.4,37.39,37.39,19200.0,29.4647,29.4726,29.4647,29.4647,19200.0
2014-05-27 15:10:00,37.39,37.4,37.39,37.4,26800.0,29.4647,29.4726,29.4647,29.4726,26800.0
2014-05-27 15:15:00,37.4,37.4,37.39,37.4,20000.0,29.4726,29.4726,29.4647,29.4726,20000.0
2014-05-27 15:20:00,37.4,37.4,37.39,37.4,23500.0,29.4726,29.4726,29.4647,29.4726,23500.0
2014-05-27 15:25:00,37.4,37.4,37.39,37.4,34100.0,29.4726,29.4726,29.4647,29.4726,34100.0
2014-05-27 15:30:00,37.39,37.4,37.36,37.38,115200.0,29.4647,29.4726,29.4411,29.4569,115200.0
2014-05-27 15:35:00,37.38,37.39,37.36,37.39,85600.0,29.4569,29.4647,29.4411,29.4647,85600.0
2014-05-27 15:40:00,37.39,37.4,37.38,37.39,82300.0,29.4647,29.4726,29.4569,29.4647,82300.0
2014-05-27 15:45:00,37.4,37.4,37.35,37.35,191400.0,29.4726,29.4726,29.4332,29.4332,191400.0
2014-05-27 15:50:00,37.36,37.42,37.36,37.41,451300.0,29.4411,29.4884,29.4411,29.4805,451300.0
2014-05-27 15:55:00,37.42,37.43,37.39,37.43,832800.0,29.4884,29.4963,29.4647,29.4963,832800.0
2014-05-28 09:30:00,37.41,37.5,37.26,37.44,209400.0,29.4805,29.5514,29.3623,29.5041,209400.0
2014-05-28 09:35:00,37.44,37.48,37.4,37.47,168800.0,29.5041,29.5357,29.4726,29.5278,168800.0
2014-05-28 09:40:00,37.46,37.48,37.43,37.45,190100.0,29.5199,29.5357,29.4963,29.512,190100.0
2014-05-28 09:45:00,37.46,37.5,37.42,37.45,158900.0,29.5199,29.5514,29.4884,29.512,158900.0
2014-05-28 09:50:00,37.45,37.48,37.44,37.45,162400.0,29.512,29.5357,29.5041,29.512,162400.0
2014-05-28 09:55:00,37.45,37.47,37.41,37.43,111000.0,29.512,29.5278,29.4805,29.4963,111000.0
2014-05-28 10:00:00,37.43,37.44,37.41,37.43,84100.0,29.4963,29.5041,29.4805,29.4963,84100.0
2014-05-28 10:05:00,37.43,37.45,37.42,37.43,80500.0,29.4963,29.512,29.4884,29.4963,80500.0
2014-05-28 10:10:00,37.42,37.43,37.4,37.41,105200.0,29.4884,29.4963,29.4726,29.4805,105200.0
2014-05-28 10:15:00,37.4,37.42,37.4,37.42,64600.0,29.4726,29.4884,29.4726,29.4884,64600.0
2014-05-28 10:20:00,37.41,37.44,37.4,37.42,93500.0,29.4805,29.5041,29.4726,29.4884,93500.0
2014-05-28 10:25:00,37.42,37.43,37.39,37.41,190600.0,29.4884,29.4963,29.4647,29.4805,190600.0
2014-05-28 10:30:00,37.42,37.42,37.41,37.42,13900.0,29.4884,29.4884,29.4805,29.4884,13900.0
2014-05-28 10:35:00,37.41,37.43,37.39,37.43,106000.0,29.4805,29.4963,29.4647,29.4963,106000.0
2014-05-28 10:40:00,37.43,37.43,37.4,37.4,47700.0,29.4963,29.4963,29.4726,29.4726,47700.0
2014-05-28 10:45:00,37.4,37.43,37.39,37.43,46600.0,29.4726,29.4963,29.4647,29.4963,46600.0
2014-05-28 10:50:00,37.43,37.44,37.4,37.41,87200.0,29.4963,29.5041,29.4726,29.4805,87200.0
2014-05-28 10:55:00,37.42,37.44,37.41,37.42,95400.0,29.4884,29.5041,29.4805,29.4884,95400.0
2014-05-28 11:00:00,37.42,37.44,37.4,37.41,132500.0,29.4884,29.5041,29.4726,29.4805,132500.0
2014-05-28 11:05:00,37.41,37.43,37.41,37.42,32400.0,29.4805,29.4963,29.4805,29.4884,32400.0
2014-05-28 11:10:00,37.43,37.43,37.4,37.41,160200.0,29.4963,29.4963,29.4726,29.4805,160200.0
2014-05-28 11:15:00,37.4,37.42,37.4,37.41,76200.0,29.4726,29.4884,29.4726,29.4805,76200.0
2014-05-28 11:20:00,37.41,37.42,37.4,37.4,38700.0,29.4805,29.4884,29.4726,29.4726,38700.0
2014-05-28 11:25:00,37.41,37.41,37.39,37.39,35800.0,29.4805,29.4805,29.4647,29.4647,35800.0
2014-05-28 11:30:00,37.39,37.42,37.39,37.4,43700.0,29.4647,29.4884,29.4647,29.4726,43700.0
2014-05-28 11:35:00,37.41,37.43,37.4,37.42,76900.0,29.4805,29.4963,29.4726,29.4884,76900.0
2014-05-28 11:40:00,37.42,37.43,37.4,37.41,72200.0,29.4884,29.4963,29.4726,29.4805,72200.0
2014-05-28 11:45:00,37.42,37.43,37.4,37.4,83800.0,29.4884,29.4963,29.4726,29.4726,83800.0
2014-05-28 11:50:00,37.4,37.41,37.39,37.39,45300.0,29.4726,29.4805,29.4647,29.4647,45300.0
2014-05-28 11:55:00,37.4,37.41,37.39,37.4,33600.0,29.4726,29.4805,29.4647,29.4726,33600.0
2014-05-28 12:00:00,37.4,37.41,37.39,37.4,32500.0,29.4726,29.4805,29.4647,29.4726,32500.0
2014-05-28 12:05:00,37.4,37.43,37.4,37.41,50700.0,29.4726,29.4963,29.4726,29.4805,50700.0
2014-05-28 12:10:00,37.41,37.41,37.39,37.4,27600.0,29.4805,29.4805,29.4647,29.4726,27600.0
2014-05-28 12:15:00,37.4,37.4,37.32,37.34,69000.0,29.4726,29.4726,29.4096,29.4253,69000.0
2014-05-28 12:20:00,37.34,37.36,37.34,37.35,38100.0,29.4253,29.4411,29.4253,29.4332,38100.0
2014-05-28 12:25:00,37.34,37.37,37.34,37.35,55900.0,29.4253,29.449,29.4253,29.4332,55900.0
2014-05-28 12:30:00,37.36,37.36,37.34,37.34,20000.0,29.4411,29.4411,29.4253,29.4253,20000.0
2014-05-28 12:35:00,37.34,37.35,37.34,37.34,27300.0,29.4253,29.4332,29.4253,29.4253,27300.0
2014-05-28 12:40:00,37.34,37.35,37.32,37.34,33800.0,29.4253,29.4332,29.4096,29.4253,33800.0
2014-05-28 12:45:00,37.34,37.35,37.33,37.34,25600.0,29.4253,29.4332,29.4175,29.4253,25600.0
2014-05-28 12:50:00,37.34,37.34,37.33,37.33,22200.0,29.4253,29.4253,29.4175,29.4175,22200.0
2014-05-28 12:55:00,37.32,37.33,37.3,37.31,64400.0,29.4096,29.4175,29.3938,29.4017,64400.0
2014-05-28 13:00:00,37.32,37.34,37.28,37.33,57800.0,29.4096,29.4253,29.3781,29.4175,57800.0
2014-05-28 13:05:00,37.33,37.34,37.33,37.33,44300.0,29.4175,29.4253,29.4175,29.4175,44300.0
2014-05-28 13:10:00,37.33,37.33,37.31,37.31,17000.0,29.4175,29.4175,29.4017,29.4017,17000.0
2014-05-28 13:15:00,37.31,37.33,37.31,37.33,34800.0,29.4017,29.4175,29.4017,29.4175,34800.0
2014-05-28 13:20:00,37.33,37.34,37.32,37.33,45500.0,29.4175,29.4253,29.4096,29.4175,45500.0
2014-05-28 13:25:00,37.32,37.33,37.32,37.33,22300.0,29.4096,29.4175,29.4096,29.4175,22300.0
2014-05-28 13:30:00,37.33,37.37,37.33,37.36,56600.0,29.4175,29.449,29.4175,29.4411,56600.0
2014-05-28 13:35:00,37.36,37.37,37.35,37.35,38000.0,29.4411,29.449,29.4332,29.4332,38000.0
2014-05-28 13:40:00,37.35,37.36,37.35,37.36,20200.0,29.4332,29.4411,29.4332,29.4411,20200.0
2014-05-28 13:45:00,37.35,37.38,37.35,37.38,41100.0,29.4332,29.4569,29.4332,29.4569,41100.0
2014-05-28 13:50:00,37.38,37.43,37.38,37.41,97200.0,29.4569,29.4963,29.4569,29.4805,97200.0
2014-05-28 13:55:00,37.41,37.42,37.4,37.41,31400.0,29.4805,29.4884,29.4726,29.4805,31400.0
2014-05-28 14:00:00,37.41,37.45,37.4,37.41,365200.0,29.4805,29.512,29.4726,29.4805,365200.0
2014-05-28 14:05:00,37.41,37.43,37.4,37.42,393200.0,29.4805,29.4963,29.4726,29.4884,393200.0
2014-05-28 14:10:00,37.41,37.42,37.41,37.41,16500.0,29.4805,29.4884,29.4805,29.4805,16500.0
2014-05-28 14:15:00,37.41,37.42,37.4,37.41,98300.0,29.4805,29.4884,29.4726,29.4805,98300.0
2014-05-28 14:20:00,37.41,37.44,37.4,37.41,144000.0,29.4805,29.5041,29.4726,29.4805,144000.0
2014-05-28 14:25:00,37.41,37.42,37.41,37.41,39500.0,29.4805,29.4884,29.4805,29.4805,39500.0
2014-05-28 14:30:00,37.41,37.42,37.4,37.41,95000.0,29.4805,29.4884,29.4726,29.4805,95000.0
2014-05-28 14:35:00,37.42,37.43,37.41,37.42,45200.0,29.4884,29.4963,29.4805,29.4884,45200.0
2014-05-28 14:40:00,37.42,37.43,37.41,37.41,71300.0,29.4884,29.4963,29.4805,29.4805,71300.0
2014-05-28 14:45:00,37.41,37.42,37.41,37.41,36900.0,29.4805,29.4884,29.4805,29.4805,36900.0
2014-05-28 14:50:00,37.41,37.44,37.41,37.43,44000.0,29.4805,29.5041,29.4805,29.4963,44000.0
2014-05-28 14:55:00,37.42,37.44,37.42,37.42,201700.0,29.4884,29.5041,29.4884,29.4884,201700.0
2014-05-28 15:00:00,37.42,37.43,37.41,37.42,45500.0,29.4884,29.4963,29.4805,29.4884,45500.0
2014-05-28 15:05:00,37.42,37.44,37.4,37.4,58800.0,29.4884,29.5041,29.4726,29.4726,58800.0
2014-05-28 15:10:00,37.4,37.43,37.4,37.43,42200.0,29.4726,29.4963,29.4726,29.4963,42200.0
2014-05-28 15:15:00,37.43,37.45,37.42,37.42,117500.0,29.4963,29.512,29.4884,29.4884,117500.0
2014-05-28 15:20:00,37.42,37.44,37.42,37.43,159400.0,29.4884,29.5041,29.4884,29.4963,159400.0
2014-05-28 15:25:00,37.43,37.44,37.4,37.41,166200.0,29.4963,29.5041,29.4726,29.4805,166200.0
2014-05-28 15:30:00,37.41,37.42,37.4,37.41,176100.0,29.4805,29.4884,29.4726,29.4805,176100.0
2014-05-28 15:35:00,37.41,37.42,37.41,37.41,39500.0,29.4805,29.4884,29.4805,29.4805,39500.0
2014-05-28 15:40:00,37.41,37.42,37.41,37.42,34700.0,29.4805,29.4884,29.4805,29.4884,34700.0
2014-05-28 15:45:00,37.41,37.42,37.4,37.41,126400.0,29.4805,29.4884,29.4726,29.4805,126400.0
2014-05-28 15:50:00,37.41,37.42,37.4,37.42,309100.0,29.4805,29.4884,29.4726,29.4884,309100.0
2014-05-28 15:55:00,37.41,37.43,37.39,37.4,347800.0,29.4805,29.4963,29.4647,29.4726,347800.0
2014-05-29 09:30:00,37.48,37.49,37.37,37.39,132900.0,29.5357,29.5435,29.449,29.4647,132900.0
2014-05-29 09:35:00,37.39,37.43,37.36,37.38,128400.0,29.4647,29.4963,29.4411,29.4569,128400.0
2014-05-29 09:40:00,37.39,37.42,37.36,37.38,136100.0,29.4647,29.4884,29.4411,29.4569,136100.0
2014-05-29 09:45:00,37.38,37.41,37.36,37.4,74700.0,29.4569,29.4805,29.4411,29.4726,74700.0
2014-05-29 09:50:00,37.41,37.43,37.38,37.38,51200.0,29.4805,29.4963,29.4569,29.4569,51200.0
2014-05-29 09:55:00,37.38,37.4,37.37,37.4,101900.0,29.4569,29.4726,29.449,29.4726,101900.0
2014-05-29 10:00:00,37.39,37.4,37.36,37.39,119500.0,29.4647,29.4726,29.4411,29.4647,119500.0
2014-05-29 10:05:00,37.39,37.39,37.36,37.37,57600.0,29.4647,29.4647,29.4411,29.449,57600.0
2014-05-29 10:10:00,37.36,37.38,37.35,37.35,132500.0,29.4411,29.4569,29.4332,29.4332,132500.0
2014-05-29 10:15:00,37.35,37.37,37.33,37.34,102600.0,29.4332,29.449,29.4175,29.4253,102600.0
2014-05-29 10:20:00,37.34,37.39,37.34,37.38,53400.0,29.4253,29.4647,29.4253,29.4569,53400.0
2014-05-29 10:25:00,37.37,37.4,37.37,37.4,41100.0,29.449,29.4726,29.449,29.4726,41100.0
2014-05-29 10:30:00,37.39,37.4,37.38,37.39,31600.0,29.4647,29.4726,29.4569,29.4647,31600.0
2014-05-29 10:35:00,37.39,37.41,37.38,37.4,53600.0,29.4647,29.4805,29.4569,29.4726,53600.0
2014-05-29 10:40:00,37.4,37.41,37.38,37.4,176300.0,29.4726,29.4805,29.4569,29.4726,176300.0
2014-05-29 10:45:00,37.4,37.41,37.37,37.37,66800.0,29.4726,29.4805,29.449,29.449,66800.0
2014-05-29 10:50:00,37.38,37.41,37.37,37.39,56700.0,29.4569,29.4805,29.449,29.4647,56700.0
2014-05-29 10:55:00,37.39,37.41,37.38,37.4,31800.0,29.4647,29.4805,29.4569,29.4726,31800.0
2014-05-29 11:00:00,37.4,37.41,37.37,37.39,34400.0,29.4726,29.4805,29.449,29.4647,34400.0
2014-05-29 11:05:00,37.39,37.41,37.38,37.4,68500.0,29.4647,29.4805,29.4569,29.4726,68500.0
2014-05-29 11:10:00,37.4,37.4,37.38,37.4,61300.0,29.4726,29.4726,29.4569,29.4726,61300.0
2014-05-29 11:15:00,37.4,37.4,37.39,37.39,23800.0,29.4726,29.4726,29.4647,29.4647,23800.0
2014-05-29 11:20:00,37.38,37.4,37.38,37.4,36100.0,29.4569,29.4726,29.4569,29.4726,36100.0
2014-05-29 11:25:00,37.4,37.41,37.38,37.38,53500.0,29.4726,29.4805,29.4569,29.4569,53500.0
2014-05-29 11:30:00,37.38,37.4,37.38,37.4,44400.0,29.4569,29.4726,29.4569,29.4726,44400.0
2014-05-29 11:35:00,37.4,37.4,37.38,37.38,24800.0,29.4726,29.4726,29.4569,29.4569,24800.0
2014-05-29 11:40:00,37.38,37.41,37.38,37.41,70300.0,29.4569,29.4805,29.4569,29.4805,70300.0
2014-05-29 11:45:00,37.39,37.4,37.38,37.39,25800.0,29.4647,29.4726,29.4569,29.4647,25800.0
2014-05-29 11:50:00,37.38,37.39,37.38,37.38,8800.0,29.4569,29.4647,29.4569,29.4569,8800.0
2014-05-29 11:55:00,37.39,37.42,37.39,37.41,57000.0,29.4647,29.4884,29.4647,29.4805,57000.0
2014-05-29 12:00:00,37.41,37.46,37.41,37.46,32100.0,29.4805,29.5199,29.4805,29.5199,32100.0
2014-05-29 12:05:00,37.46,37.46,37.42,37.43,73100.0,29.5199,29.5199,29.4884,29.4963,73100.0
2014-05-29 12:10:00,37.42,37.42,37.4,37.4,21400.0,29.4884,29.4884,29.4726,29.4726,21400.0
2014-05-29 12:15:00,37.4,37.42,37.4,37.41,43200.0,29.4726,29.4884,29.4726,29.4805,43200.0
2014-05-29 12:20:00,37.4,37.41,37.39,37.39,31800.0,29.4726,29.4805,29.4647,29.4647,31800.0
2014-05-29 12:25:00,37.39,37.4,37.38,37.39,36000.0,29.4647,29.4726,29.4569,29.4647,36000.0
2014-05-29 12:30:00,37.39,37.41,37.38,37.4,46900.0,29.4647,29.4805,29.4569,29.4726,46900.0
2014-05-29 12:35:00,37.39,37.4,37.39,37.39,20500.0,29.4647,29.4726,29.4647,29.4647,20500.0
2014-05-29 12:40:00,37.39,37.42,37.39,37.41,34200.0,29.4647,29.4884,29.4647,29.4805,34200.0
2014-05-29 12:45:00,37.42,37.42,37.4,37.4,74200.0,29.4884,29.4884,29.4726,29.4726,74200.0
2014-05-29 12:50:00,37.4,37.41,37.38,37.41,72100.0,29.4726,29.4805,29.4569,29.4805,72100.0
2014-05-29 12:55:00,37.4,37.41,37.4,37.4,20400.0,29.4726,29.4805,29.4726,29.4726,20400.0
2014-05-29 13:00:00,37.4,37.41,37.39,37.39,17000.0,29.4726,29.4805,29.4647,29.4647,17000.0
2014-05-29 13:05:00,37.39,37.39,37.38,37.38,11600.0,29.4647,29.4647,29.4569,29.4569,11600.0
2014-05-29 13:10:00,37.38,37.38,37.37,37.37,21900.0,29.4569,29.4569,29.449,29.449,21900.0
2014-05-29 13:15:00,37.37,37.38,37.36,37.38,30700.0,29.449,29.4569,29.4411,29.4569,30700.0
2014-05-29 13:20:00,37.38,37.42,37.38,37.41,28200.0,29.4569,29.4884,29.4569,29.4805,28200.0
2014-05-29 13:25:00,37.42,37.42,37.39,37.39,216800.0,29.4884,29.4884,29.4647,29.4647,216800.0
2014-05-29 13:30:00,37.38,37.39,37.36,37.36,41800.0,29.4569,29.4647,29.4411,29.4411,41800.0
2014-05-29 13:35:00,37.36,37.38,37.36,37.38,46000.0,29.4411,29.4569,29.4411,29.4569,46000.0
2014-05-29 13:40:00,37.37,37.39,37.37,37.39,55300.0,29.449,29.4647,29.449,29.4647,55300.0
2014-05-29 13:45:00,37.38,37.4,37.38,37.38,52800.0,29.4569,29.4726,29.4569,29.4569,52800.0
2014-05-29 13:50:00,37.39,37.4,37.38,37.4,52200.0,29.4647,29.4726,29.4569,29.4726,52200.0
2014-05-29 13:55:00,37.4,37.4,37.37,37.37,35700.0,29.4726,29.4726,29.449,29.449,35700.0
2014-05-29 14:00:00,37.37,37.38,37.37,37.37,37000.0,29.449,29.4569,29.449,29.449,37000.0
2014-05-29 14:05:00,37.37,37.38,37.36,37.37,33500.0,29.449,29.4569,29.4411,29.449,33500.0
2014-05-29 14:10:00,37.37,37.39,37.37,37.39,62300.0,29.449,29.4647,29.449,29.4647,62300.0
2014-05-29 14:15:00,37.39,37.39,37.37,37.39,48700.0,29.4647,29.4647,29.449,29.4647,48700.0
2014-05-29 14:20:00,37.39,37.4,37.38,37.4,26300.0,29.4647,29.4726,29.4569,29.4726,26300.0
2014-05-29 14:25:00,37.39,37.39,37.37,37.37,83000.0,29.4647,29.4647,29.449,29.449,83000.0
2014-05-29 14:30:00,37.37,37.39,37.36,37.37,48200.0,29.449,29.4647,29.4411,29.449,48200.0
2014-05-29 14:35:00,37.37,37.41,37.37,37.4,58500.0,29.449,29.4805,29.449,29.4726,58500.0
2014-05-29 14:40:00,37.4,37.41,37.39,37.4,52600.0,29.4726,29.4805,29.4647,29.4726,52600.0
2014-05-29 14:45:00,37.4,37.42,37.38,37.38,149000.0,29.4726,29.4884,29.4569,29.4569,149000.0
2014-05-29 14:50:00,37.38,37.4,37.37,37.4,54400.0,29.4569,29.4726,29.449,29.4726,54400.0
2014-05-29 14:55:00,37.4,37.4,37.37,37.38,45300.0,29.4726,29.4726,29.449,29.4569,45300.0
2014-05-29 15:00:00,37.38,37.42,37.37,37.4,105400.0,29.4569,29.4884,29.449,29.4726,105400.0
2014-05-29 15:05:00,37.39,37.42,37.39,37.42,44200.0,29.4647,29.4884,29.4647,29.4884,44200.0
2014-05-29 15:10:00,37.42,37.42,37.4,37.41,71800.0,29.4884,29.4884,29.4726,29.4805,71800.0
2014-05-29 15:15:00,37.41,37.44,37.41,37.44,155500.0,29.4805,29.5041,29.4805,29.5041,155500.0
2014-05-29 15:20:00,37.44,37.44,37.41,37.42,66900.0,29.5041,29.5041,29.4805,29.4884,66900.0
2014-05-29 15:25:00,37.43,37.43,37.41,37.41,37600.0,29.4963,29.4963,29.4805,29.4805,37600.0
2014-05-29 15:30:00,37.41,37.43,37.41,37.43,69600.0,29.4805,29.4963,29.4805,29.4963,69600.0
2014-05-29 15:35:00,37.43,37.45,37.42,37.44,127600.0,29.4963,29.512,29.4884,29.5041,127600.0
2014-05-29 15:40:00,37.44,37.45,37.42,37.43,535800.0,29.5041,29.512,29.4884,29.4963,535800.0
2014-05-29 15:45:00,37.43,37.43,37.42,37.43,80300.0,29.4963,29.4963,29.4884,29.4963,80300.0
2014-05-29 15:50:00,37.43,37.48,37.43,37.48,338200.0,29.4963,29.5357,29.4963,29.5357,338200.0
2014-05-29 15:55:00,37.48,37.48,37.46,37.48,380200.0,29.5357,29.5357,29.5199,29.5357,380200.0
2014-05-30 09:30:00,37.62,37.67,37.32,37.33,304400.0,29.646,29.6854,29.4096,29.4175,304400.0
2014-05-30 09:35:00,37.34,37.46,37.34,37.44,105000.0,29.4253,29.5199,29.4253,29.5041,105000.0
2014-05-30 09:40:00,37.44,37.56,37.44,37.51,83500.0,29.5041,29.5987,29.5041,29.5593,83500.0
2014-05-30 09:45:00,37.51,37.58,37.49,37.55,66300.0,29.5593,29.6145,29.5435,29.5908,66300.0
2014-05-30 09:50:00,37.55,37.6,37.52,37.6,47000.0,29.5908,29.6302,29.5672,29.6302,47000.0
2014-05-30 09:55:00,37.6,37.61,37.57,37.58,379800.0,29.6302,29.6381,29.6066,29.6145,379800.0
2014-05-30 10:00:00,37.58,37.6,37.54,37.6,161300.0,29.6145,29.6302,29.5829,29.6302,161300.0
2014-05-30 10:05:00,37.6,37.64,37.56,37.61,122200.0,29.6302,29.6617,29.5987,29.6381,122200.0
2014-05-30 10:10:00,37.61,37.61,37.58,37.59,45400.0,29.6381,29.6381,29.6145,29.6223,45400.0
2014-05-30 10:15:00,37.59,37.61,37.57,37.57,52800.0,29.6223,29.6381,29.6066,29.6066,52800.0
2014-05-30 10:20:00,37.57,37.59,37.55,37.55,62600.0,29.6066,29.6223,29.5908,29.5908,62600.0
2014-05-30 10:25:00,37.54,37.57,37.53,37.55,109100.0,29.5829,29.6066,29.5751,29.5908,109100.0
2014-05-30 10:30:00,37.55,37.55,37.49,37.52,69400.0,29.5908,29.5908,29.5435,29.5672,69400.0
2014-05-30 10:35:00,37.52,37.55,37.51,37.51,82000.0,29.5672,29.5908,29.5593,29.5593,82000.0
2014-05-30 10:40:00,37.51,37.55,37.51,37.55,29400.0,29.5593,29.5908,29.5593,29.5908,29400.0
2014-05-30 10:45:00,37.55,37.55,37.53,37.54,31500.0,29.5908,29.5908,29.5751,29.5829,31500.0
2014-05-30 10:50:00,37.55,37.56,37.54,37.54,18900.0,29.5908,29.5987,29.5829,29.5829,18900.0
2014-05-30 10:55:00,37.53,37.56,37.53,37.56,18100.0,29.5751,29.5987,29.5751,29.5987,18100.0
2014-05-30 11:00:00,37.56,37.56,37.52,37.52,35600.0,29.5987,29.5987,29.5672,29.5672,35600.0
2014-05-30 11:05:00,37.52,37.52,37.51,37.51,11800.0,29.5672,29.5672,29.5593,29.5593,11800.0
2014-05-30 11:10:00,37.51,37.55,37.51,37.55,60500.0,29.5593,29.5908,29.5593,29.5908,60500.0
2014-05-30 11:15:00,37.55,37.55,37.51,37.51,27700.0,29.5908,29.5908,29.5593,29.5593,27700.0
2014-05-30 11:20:00,37.51,37.54,37.5,37.52,53800.0,29.5593,29.5829,29.5514,29.5672,53800.0
2014-05-30 11:25:00,37.52,37.54,37.51,37.53,50600.0,29.5672,29.5829,29.5593,29.5751,50600.0
2014-05-30 11:30:00,37.52,37.55,37.52,37.55,15100.0,29.5672,29.5908,29.5672,29.5908,15100.0
2014-05-30 11:35:00,37.54,37.55,37.54,37.55,9400.0,29.5829,29.5908,29.5829,29.5908,9400.0
2014-05-30 11:40:00,37.55,37.55,37.53,37.54,31100.0,29.5908,29.5908,29.5751,29.5829,31100.0
2014-05-30 11:45:00,37.55,37.57,37.54,37.54,35800.0,29.5908,29.6066,29.5829,29.5829,35800.0
2014-05-30 11:50:00,37.54,37.55,37.54,37.55,9100.0,29.5829,29.5908,29.5829,29.5908,9100.0
2014-05-30 11:55:00,37.54,37.56,37.54,37.54,35800.0,29.5829,29.5987,29.5829,29.5829,35800.0
2014-05-30 12:00:00,37.55,37.55,37.52,37.52,48600.0,29.5908,29.5908,29.5672,29.5672,48600.0
2014-05-30 12:05:00,37.52,37.53,37.51,37.51,30100.0,29.5672,29.5751,29.5593,29.5593,30100.0
2014-05-30 12:10:00,37.51,37.52,37.49,37.49,13600.0,29.5593,29.5672,29.5435,29.5435,13600.0
2014-05-30 12:15:00,37.49,37.51,37.48,37.5,40300.0,29.5435,29.5593,29.5357,29.5514,40300.0
2014-05-30 12:20:00,37.51,37.51,37.49,37.49,34100.0,29.5593,29.5593,29.5435,29.5435,34100.0
2014-05-30 12:25:00,37.49,37.51,37.48,37.51,62800.0,29.5435,29.5593,29.5357,29.5593,62800.0
2014-05-30 12:30:00,37.5,37.51,37.48,37.48,52000.0,29.5514,29.5593,29.5357,29.5357,52000.0
2014-05-30 12:35:00,37.48,37.49,37.43,37.43,92900.0,29.5357,29.5435,29.4963,29.4963,92900.0
2014-05-30 12:40:00,37.43,37.44,37.4,37.41,57900.0,29.4963,29.5041,29.4726,29.4805,57900.0
2014-05-30 12:45:00,37.42,37.44,37.41,37.43,33400.0,29.4884,29.5041,29.4805,29.4963,33400.0
2014-05-30 12:50:00,37.42,37.43,37.4,37.41,54900.0,29.4884,29.4963,29.4726,29.4805,54900.0
2014-05-30 12:55:00,37.41,37.42,37.41,37.41,21800.0,29.4805,29.4884,29.4805,29.4805,21800.0
2014-05-30 13:00:00,37.4,37.43,37.37,37.41,90800.0,29.4726,29.4963,29.449,29.4805,90800.0
2014-05-30 13:05:00,37.41,37.43,37.4,37.41,45300.0,29.4805,29.4963,29.4726,29.4805,45300.0
2014-05-30 13:10:00,37.41,37.43,37.41,37.43,59600.0,29.4805,29.4963,29.4805,29.4963,59600.0
2014-05-30 13:15:00,37.43,37.45,37.43,37.45,45700.0,29.4963,29.512,29.4963,29.512,45700.0
2014-05-30 13:20:00,37.44,37.46,37.42,37.44,82800.0,29.5041,29.5199,29.4884,29.5041,82800.0
2014-05-30 13:25:00,37.44,37.45,37.4,37.41,74900.0,29.5041,29.512,29.4726,29.4805,74900.0
2014-05-30 13:30:00,37.41,37.41,37.38,37.39,35400.0,29.4805,29.4805,29.4569,29.4647,35400.0
2014-05-30 13:35:00,37.39,37.41,37.38,37.4,53500.0,29.4647,29.4805,29.4569,29.4726,53500.0
2014-05-30 13:40:00,37.4,37.41,37.38,37.39,47200.0,29.4726,29.4805,29.4569,29.4647,47200.0
2014-05-30 13:45:00,37.38,37.47,37.38,37.45,111600.0,29.4569,29.5278,29.4569,29.512,111600.0
2014-05-30 13:50:00,37.45,37.46,37.43,37.44,72900.0,29.512,29.5199,29.4963,29.5041,72900.0
2014-05-30 13:55:00,37.43,37.46,37.42,37.45,132800.0,29.4963,29.5199,29.4884,29.512,132800.0
2014-05-30 14:00:00,37.45,37.47,37.45,37.47,18700.0,29.512,29.5278,29.512,29.5278,18700.0
2014-05-30 14:05:00,37.47,37.51,37.46,37.51,34100.0,29.5278,29.5593,29.5199,29.5593,34100.0
2014-05-30 14:10:00,37.51,37.53,37.5,37.5,52500.0,29.5593,29.5751,29.5514,29.5514,52500.0
2014-05-30 14:15:00,37.51,37.51,37.49,37.49,23100.0,29.5593,29.5593,29.5435,29.5435,23100.0
2014-05-30 14:20:00,37.49,37.51,37.49,37.51,32600.0,29.5435,29.5593,29.5435,29.5593,32600.0
2014-05-30 14:25:00,37.5,37.51,37.49,37.49,63900.0,29.5514,29.5593,29.5435,29.5435,63900.0
2014-05-30 14:30:00,37.49,37.5,37.47,37.48,36700.0,29.5435,29.5514,29.5278,29.5357,36700.0
2014-05-30 14:35:00,37.48,37.48,37.47,37.48,30300.0,29.5357,29.5357,29.5278,29.5357,30300.0
2014-05-30 14:40:00,37.48,37.49,37.47,37.47,108600.0,29.5357,29.5435,29.5278,29.5278,108600.0
2014-05-30 14:45:00,37.48,37.48,37.47,37.47,14800.0,29.5357,29.5357,29.5278,29.5278,14800.0
2014-05-30 14:50:00,37.47,37.5,37.47,37.5,65600.0,29.5278,29.5514,29.5278,29.5514,65600.0
2014-05-30 14:55:00,37.5,37.5,37.48,37.48,37200.0,29.5514,29.5514,29.5357,29.5357,37200.0
2014-05-30 15:00:00,37.49,37.49,37.46,37.46,80100.0,29.5435,29.5435,29.5199,29.5199,80100.0
2014-05-30 15:05:00,37.46,37.47,37.42,37.42,74000.0,29.5199,29.5278,29.4884,29.4884,74000.0
2014-05-30 15:10:00,37.42,37.46,37.42,37.45,112700.0,29.4884,29.5199,29.4884,29.512,112700.0
2014-05-30 15:15:00,37.46,37.46,37.45,37.45,24700.0,29.5199,29.5199,29.512,29.512,24700.0
2014-05-30 15:20:00,37.45,37.48,37.45,37.47,48600.0,29.512,29.5357,29.512,29.5278,48600.0
2014-05-30 15:25:00,37.48,37.48,37.44,37.46,169700.0,29.5357,29.5357,29.5041,29.5199,169700.0
2014-05-30 15:30:00,37.46,37.48,37.45,37.46,184300.0,29.5199,29.5357,29.512,29.5199,184300.0
2014-05-30 15:35:00,37.47,37.51,37.46,37.48,119000.0,29.5278,29.5593,29.5199,29.5357,119000.0
2014-05-30 15:40:00,37.48,37.52,37.48,37.52,199000.0,29.5357,29.5672,29.5357,29.5672,199000.0
2014-05-30 15:45:00,37.52,37.54,37.51,37.53,131200.0,29.5672,29.5829,29.5593,29.5751,131200.0
2014-05-30 15:50:00,37.53,37.64,37.52,37.64,670300.0,29.5751,29.6617,29.5672,29.6617,670300.0
2014-05-30 15:55:00,37.64,37.65,37.57,37.58,1174600.0,29.6617,29.6696,29.6066,29.6145,1174600.0
2014-06-02 09:30:00,37.54,37.62,37.44,37.58,141600.0,29.5829,29.646,29.5041,29.6145,141600.0
2014-06-02 09:35:00,37.56,37.69,37.55,37.65,34400.0,29.5987,29.7011,29.5908,29.6696,34400.0
2014-06-02 09:40:00,37.65,37.68,37.63,37.64,40500.0,29.6696,29.6933,29.6539,29.6617,40500.0
2014-06-02 09:45:00,37.64,37.65,37.61,37.63,28700.0,29.6617,29.6696,29.6381,29.6539,28700.0
2014-06-02 09:50:00,37.64,37.68,37.64,37.68,24800.0,29.6617,29.6933,29.6617,29.6933,24800.0
2014-06-02 09:55:00,37.68,37.68,37.6,37.62,41600.0,29.6933,29.6933,29.6302,29.646,41600.0
2014-06-02 10:00:00,37.62,37.65,37.57,37.62,72300.0,29.646,29.6696,29.6066,29.646,72300.0
2014-06-02 10:05:00,37.62,37.65,37.61,37.63,58900.0,29.646,29.6696,29.6381,29.6539,58900.0
2014-06-02 10:10:00,37.62,37.63,37.6,37.61,56000.0,29.646,29.6539,29.6302,29.6381,56000.0
2014-06-02 10:15:00,37.61,37.61,37.55,37.58,80300.0,29.6381,29.6381,29.5908,29.6145,80300.0
2014-06-02 10:20:00,37.59,37.59,37.56,37.58,34600.0,29.6223,29.6223,29.5987,29.6145,34600.0
2014-06-02 10:25:00,37.57,37.59,37.56,37.58,71700.0,29.6066,29.6223,29.5987,29.6145,71700.0
2014-06-02 10:30:00,37.58,37.58,37.55,37.57,52300.0,29.6145,29.6145,29.5908,29.6066,52300.0
2014-06-02 10:35:00,37.57,37.62,37.57,37.62,71200.0,29.6066,29.646,29.6066,29.646,71200.0
2014-06-02 10:40:00,37.62,37.65,37.59,37.65,71700.0,29.646,29.6696,29.6223,29.6696,71700.0
2014-06-02 10:45:00,37.65,37.67,37.63,37.65,57000.0,29.6696,29.6854,29.6539,29.6696,57000.0
2014-06-02 10:50:00,37.66,37.68,37.65,37.66,33700.0,29.6775,29.6933,29.6696,29.6775,33700.0
2014-06-02 10:55:00,37.66,37.69,37.65,37.68,54200.0,29.6775,29.7011,29.6696,29.6933,54200.0
2014-06-02 11:00:00,37.68,37.7,37.67,37.7,40500.0,29.6933,29.709,29.6854,29.709,40500.0
2014-06-02 11:05:00,37.7,37.75,37.69,37.73,54300.0,29.709,29.7484,29.7011,29.7327,54300.0
2014-06-02 11:10:00,37.74,37.75,37.73,37.74,21200.0,29.7405,29.7484,29.7327,29.7405,21200.0
2014-06-02 11:15:00,37.74,37.75,37.73,37.73,23700.0,29.7405,29.7484,29.7327,29.7327,23700.0
2014-06-02 11:20:00,37.73,37.74,37.71,37.73,38700.0,29.7327,29.7405,29.7169,29.7327,38700.0
2014-06-02 11:25:00,37.73,37.75,37.69,37.75,69700.0,29.7327,29.7484,29.7011,29.7484,69700.0
2014-06-02 11:30:00,37.75,37.76,37.72,37.73,88400.0,29.7484,29.7563,29.7248,29.7327,88400.0
2014-06-02 11:35:00,37.73,37.74,37.72,37.73,29600.0,29.7327,29.7405,29.7248,29.7327,29600.0
2014-06-02 11:40:00,37.73,37.75,37.72,37.74,108500.0,29.7327,29.7484,29.7248,29.7405,108500.0
2014-06-02 11:45:00,37.75,37.75,37.73,37.73,40100.0,29.7484,29.7484,29.7327,29.7327,40100.0
2014-06-02 11:50:00,37.73,37.79,37.73,37.77,61600.0,29.7327,29.78,29.7327,29.7642,61600.0
2014-06-02 11:55:00,37.77,37.78,37.75,37.76,106100.0,29.7642,29.7721,29.7484,29.7563,106100.0
2014-06-02 12:00:00,37.75,37.76,37.74,37.76,48300.0,29.7484,29.7563,29.7405,29.7563,48300.0
2014-06-02 12:05:00,37.76,37.8,37.76,37.8,20900.0,29.7563,29.7878,29.7563,29.7878,20900.0
2014-06-02 12:10:00,37.8,37.8,37.79,37.8,34600.0,29.7878,29.7878,29.78,29.7878,34600.0
2014-06-02 12:15:00,37.8,37.8,37.76,37.77,34600.0,29.7878,29.7878,29.7563,29.7642,34600.0
2014-06-02 12:20:00,37.77,37.79,37.76,37.79,28100.0,29.7642,29.78,29.7563,29.78,28100.0
2014-06-02 12:25:00,37.79,37.83,37.79,37.83,27900.0,29.78,29.8115,29.78,29.8115,27900.0
2014-06-02 12:30:00,37.83,37.83,37.81,37.81,23800.0,29.8115,29.8115,29.7957,29.7957,23800.0
2014-06-02 12:35:00,37.82,37.82,37.81,37.81,15600.0,29.8036,29.8036,29.7957,29.7957,15600.0
2014-06-02 12:40:00,37.81,37.82,37.81,37.82,7200.0,29.7957,29.8036,29.7957,29.8036,7200.0
2014-06-02 12:45:00,37.82,37.85,37.81,37.85,32200.0,29.8036,29.8272,29.7957,29.8272,32200.0
2014-06-02 12:50:00,37.84,37.85,37.83,37.84,20900.0,29.8194,29.8272,29.8115,29.8194,20900.0
2014-06-02 12:55:00,37.84,37.85,37.84,37.85,14100.0,29.8194,29.8272,29.8194,29.8272,14100.0
2014-06-02 13:00:00,37.85,37.85,37.83,37.84,31100.0,29.8272,29.8272,29.8115,29.8194,31100.0
2014-06-02 13:05:00,37.84,37.84,37.82,37.82,26900.0,29.8194,29.8194,29.8036,29.8036,26900.0
2014-06-02 13:10:00,37.82,37.83,37.82,37.83,21800.0,29.8036,29.8115,29.8036,29.8115,21800.0
2014-06-02 13:15:00,37.83,37.83,37.81,37.81,31100.0,29.8115,29.8115,29.7957,29.7957,31100.0
2014-06-02 13:20:00,37.82,37.85,37.81,37.84,38400.0,29.8036,29.8272,29.7957,29.8194,38400.0
2014-06-02 13:25:00,37.84,37.87,37.83,37.87,82100.0,29.8194,29.843,29.8115,29.843,82100.0
2014-06-02 13:30:00,37.86,37.87,37.85,37.87,32500.0,29.8351,29.843,29.8272,29.843,32500.0
2014-06-02 13:35:00,37.87,37.9,37.84,37.84,52700.0,29.843,29.8666,29.8194,29.8194,52700.0
2014-06-02 13:40:00,37.85,37.87,37.83,37.86,39900.0,29.8272,29.843,29.8115,29.8351,39900.0
2014-06-02 13:45:00,37.85,37.89,37.84,37.89,44600.0,29.8272,29.8588,29.8194,29.8588,44600.0
2014-06-02 13:50:00,37.89,37.91,37.89,37.89,52200.0,29.8588,29.8745,29.8588,29.8588,52200.0
2014-06-02 13:55:00,37.9,37.91,37.89,37.9,50400.0,29.8666,29.8745,29.8588,29.8666,50400.0
2014-06-02 14:00:00,37.91,37.92,37.9,37.91,27500.0,29.8745,29.8824,29.8666,29.8745,27500.0
2014-06-02 14:05:00,37.92,37.92,37.91,37.91,18400.0,29.8824,29.8824,29.8745,29.8745,18400.0
2014-06-02 14:10:00,37.91,37.92,37.9,37.91,76600.0,29.8745,29.8824,29.8666,29.8745,76600.0
2014-06-02 14:15:00,37.91,37.93,37.87,37.87,63100.0,29.8745,29.8903,29.843,29.843,63100.0
2014-06-02 14:20:00,37.87,37.91,37.87,37.91,51100.0,29.843,29.8745,29.843,29.8745,51100.0
2014-06-02 14:25:00,37.91,37.91,37.9,37.9,22700.0,29.8745,29.8745,29.8666,29.8666,22700.0
2014-06-02 14:30:00,37.91,37.91,37.87,37.87,34400.0,29.8745,29.8745,29.843,29.843,34400.0
2014-06-02 14:35:00,37.87,37.88,37.85,37.85,33900.0,29.843,29.8509,29.8272,29.8272,33900.0
2014-06-02 14:40:00,37.86,37.87,37.86,37.86,47000.0,29.8351,29.843,29.8351,29.8351,47000.0
2014-06-02 14:45:00,37.87,37.87,37.84,37.84,30200.0,29.843,29.843,29.8194,29.8194,30200.0
2014-06-02 14:50:00,37.84,37.85,37.8,37.8,32900.0,29.8194,29.8272,29.7878,29.7878,32900.0
2014-06-02 14:55:00,37.81,37.81,37.79,37.8,39500.0,29.7957,29.7957,29.78,29.7878,39500.0
2014-06-02 15:00:00,37.8,37.82,37.77,37.82,56100.0,29.7878,29.8036,29.7642,29.8036,56100.0
2014-06-02 15:05:00,37.82,37.82,37.81,37.82,23700.0,29.8036,29.8036,29.7957,29.8036,23700.0
2014-06-02 15:10:00,37.82,37.83,37.81,37.83,32200.0,29.8036,29.8115,29.7957,29.8115,32200.0
2014-06-02 15:15:00,37.83,37.85,37.82,37.84,30900.0,29.8115,29.8272,29.8036,29.8194,30900.0
2014-06-02 15:20:00,37.85,37.85,37.84,37.85,32300.0,29.8272,29.8272,29.8194,29.8272,32300.0
2014-06-02 15:25:00,37.85,37.85,37.83,37.84,59200.0,29.8272,29.8272,29.8115,29.8194,59200.0
2014-06-02 15:30:00,37.84,37.86,37.83,37.84,124200.0,29.8194,29.8351,29.8115,29.8194,124200.0
2014-06-02 15:35:00,37.84,37.84,37.8,37.8,129600.0,29.8194,29.8194,29.7878,29.7878,129600.0
2014-06-02 15:40:00,37.8,37.82,37.79,37.82,89500.0,29.7878,29.8036,29.78,29.8036,89500.0
2014-06-02 15:45:00,37.82,37.83,37.8,37.82,125200.0,29.8036,29.8115,29.7878,29.8036,125200.0
2014-06-02 15:50:00,37.82,37.82,37.77,37.78,213300.0,29.8036,29.8036,29.7642,29.7721,213300.0
2014-06-02 15:55:00,37.78,37.8,37.76,37.78,505000.0,29.7721,29.7878,29.7563,29.7721,505000.0
2014-06-03 09:30:00,37.86,37.86,37.54,37.71,183400.0,29.8351,29.8351,29.5829,29.7169,183400.0
2014-06-03 09:35:00,37.72,37.79,37.69,37.75,69300.0,29.7248,29.78,29.7011,29.7484,69300.0
2014-06-03 09:40:00,37.75,37.77,37.68,37.73,75100.0,29.7484,29.7642,29.6933,29.7327,75100.0
2014-06-03 09:45:00,37.73,37.75,37.71,37.75,31700.0,29.7327,29.7484,29.7169,29.7484,31700.0
2014-06-03 09:50:00,37.75,37.78,37.75,37.75,72800.0,29.7484,29.7721,29.7484,29.7484,72800.0
2014-06-03 09:55:00,37.75,37.77,37.74,37.77,59200.0,29.7484,29.7642,29.7405,29.7642,59200.0
2014-06-03 10:00:00,37.77,37.82,37.75,37.82,91600.0,29.7642,29.8036,29.7484,29.8036,91600.0
2014-06-03 10:05:00,37.82,37.83,37.8,37.81,61800.0,29.8036,29.8115,29.7878,29.7957,61800.0
2014-06-03 10:10:00,37.81,37.85,37.81,37.84,42600.0,29.7957,29.8272,29.7957,29.8194,42600.0
2014-06-03 10:15:00,37.84,37.86,37.82,37.84,116200.0,29.8194,29.8351,29.8036,29.8194,116200.0
2014-06-03 10:20:00,37.84,37.85,37.83,37.84,49100.0,29.8194,29.8272,29.8115,29.8194,49100.0
2014-06-03 10:25:00,37.84,37.85,37.83,37.84,55200.0,29.8194,29.8272,29.8115,29.8194,55200.0
2014-06-03 10:30:00,37.84,37.86,37.84,37.85,62400.0,29.8194,29.8351,29.8194,29.8272,62400.0
2014-06-03 10:35:00,37.84,37.85,37.84,37.84,19700.0,29.8194,29.8272,29.8194,29.8194,19700.0
2014-06-03 10:40:00,37.84,37.87,37.83,37.83,54400.0,29.8194,29.843,29.8115,29.8115,54400.0
2014-06-03 10:45:00,37.84,37.84,37.82,37.82,26600.0,29.8194,29.8194,29.8036,29.8036,26600.0
2014-06-03 10:50:00,37.82,37.83,37.82,37.82,16900.0,29.8036,29.8115,29.8036,29.8036,16900.0
2014-06-03 10:55:00,37.82,37.84,37.79,37.8,48300.0,29.8036,29.8194,29.78,29.7878,48300.0
2014-06-03 11:00:00,37.8,37.8,37.77,37.77,26700.0,29.7878,29.7878,29.7642,29.7642,26700.0
2014-06-03 11:05:00,37.78,37.79,37.77,37.79,36200.0,29.7721,29.78,29.7642,29.78,36200.0
2014-06-03 11:10:00,37.79,37.81,37.78,37.81,22800.0,29.78,29.7957,29.7721,29.7957,22800.0
2014-06-03 11:15:00,37.81,37.81,37.79,37.81,46600.0,29.7957,29.7957,29.78,29.7957,46600.0
2014-06-03 11:20:00,37.81,37.81,37.8,37.8,8300.0,29.7957,29.7957,29.7878,29.7878,8300.0
2014-06-03 11:25:00,37.8,37.82,37.8,37.8,26500.0,29.7878,29.8036,29.7878,29.7878,26500.0
2014-06-03 11:30:00,37.8,37.82,37.79,37.82,46900.0,29.7878,29.8036,29.78,29.8036,46900.0
2014-06-03 11:35:00,37.82,37.83,37.81,37.82,38500.0,29.8036,29.8115,29.7957,29.8036,38500.0
2014-06-03 11:40:00,37.81,37.82,37.76,37.77,45600.0,29.7957,29.8036,29.7563,29.7642,45600.0
2014-06-03 11:45:00,37.77,37.8,37.76,37.77,59600.0,29.7642,29.7878,29.7563,29.7642,59600.0
2014-06-03 11:50:00,37.77,37.8,37.77,37.8,20900.0,29.7642,29.7878,29.7642,29.7878,20900.0
2014-06-03 11:55:00,37.8,37.8,37.79,37.79,11200.0,29.7878,29.7878,29.78,29.78,11200.0
2014-06-03 12:00:00,37.79,37.81,37.79,37.81,13200.0,29.78,29.7957,29.78,29.7957,13200.0
2014-06-03 12:05:00,37.81,37.82,37.8,37.82,25800.0,29.7957,29.8036,29.7878,29.8036,25800.0
2014-06-03 12:10:00,37.82,37.88,37.81,37.87,34000.0,29.8036,29.8509,29.7957,29.843,34000.0
2014-06-03 12:15:00,37.87,37.89,37.86,37.87,39100.0,29.843,29.8588,29.8351,29.843,39100.0
2014-06-03 12:20:00,37.88,37.89,37.88,37.89,18500.0,29.8509,29.8588,29.8509,29.8588,18500.0
2014-06-03 12:25:00,37.89,37.91,37.88,37.91,108800.0,29.8588,29.8745,29.8509,29.8745,108800.0
2014-06-03 12:30:00,37.91,37.91,37.9,37.9,41900.0,29.8745,29.8745,29.8666,29.8666,41900.0
2014-06-03 12:35:00,37.9,37.91,37.87,37.88,26200.0,29.8666,29.8745,29.843,29.8509,26200.0
2014-06-03 12:40:00,37.88,37.92,37.88,37.92,49800.0,29.8509,29.8824,29.8509,29.8824,49800.0
2014-06-03 12:45:00,37.92,37.92,37.91,37.91,14200.0,29.8824,29.8824,29.8745,29.8745,14200.0
2014-06-03 12:50:00,37.91,37.92,37.89,37.89,53900.0,29.8745,29.8824,29.8588,29.8588,53900.0
2014-06-03 12:55:00,37.9,37.91,37.89,37.91,30200.0,29.8666,29.8745,29.8588,29.8745,30200.0
2014-06-03 13:00:00,37.91,37.91,37.9,37.91,37700.0,29.8745,29.8745,29.8666,29.8745,37700.0
2014-06-03 13:05:00,37.91,37.91,37.9,37.91,21800.0,29.8745,29.8745,29.8666,29.8745,21800.0
2014-06-03 13:10:00,37.91,37.92,37.9,37.91,39500.0,29.8745,29.8824,29.8666,29.8745,39500.0
2014-06-03 13:15:00,37.92,37.92,37.91,37.91,13800.0,29.8824,29.8824,29.8745,29.8745,13800.0
2014-06-03 13:20:00,37.92,37.92,37.9,37.9,33700.0,29.8824,29.8824,29.8666,29.8666,33700.0
2014-06-03 13:25:00,37.91,37.93,37.91,37.92,44400.0,29.8745,29.8903,29.8745,29.8824,44400.0
2014-06-03 13:30:00,37.91,37.92,37.9,37.9,38800.0,29.8745,29.8824,29.8666,29.8666,38800.0
2014-06-03 13:35:00,37.9,37.9,37.87,37.9,57900.0,29.8666,29.8666,29.843,29.8666,57900.0
2014-06-03 13:40:00,37.9,37.9,37.89,37.9,17300.0,29.8666,29.8666,29.8588,29.8666,17300.0
2014-06-03 13:45:00,37.9,37.91,37.88,37.89,136900.0,29.8666,29.8745,29.8509,29.8588,136900.0
2014-06-03 13:50:00,37.89,37.89,37.88,37.89,23600.0,29.8588,29.8588,29.8509,29.8588,23600.0
2014-06-03 13:55:00,37.89,37.89,37.88,37.89,20500.0,29.8588,29.8588,29.8509,29.8588,20500.0
2014-06-03 14:00:00,37.89,37.89,37.88,37.89,23500.0,29.8588,29.8588,29.8509,29.8588,23500.0
2014-06-03 14:05:00,37.89,37.89,37.87,37.89,54200.0,29.8588,29.8588,29.843,29.8588,54200.0
2014-06-03 14:10:00,37.89,37.89,37.88,37.89,21000.0,29.8588,29.8588,29.8509,29.8588,21000.0
2014-06-03 14:15:00,37.88,37.89,37.88,37.89,16400.0,29.8509,29.8588,29.8509,29.8588,16400.0
2014-06-03 14:20:00,37.89,37.89,37.88,37.89,13600.0,29.8588,29.8588,29.8509,29.8588,13600.0
2014-06-03 14:25:00,37.89,37.89,37.88,37.89,14600.0,29.8588,29.8588,29.8509,29.8588,14600.0
2014-06-03 14:30:00,37.89,37.89,37.88,37.89,18000.0,29.8588,29.8588,29.8509,29.8588,18000.0
2014-06-03 14:35:00,37.89,37.89,37.85,37.88,110600.0,29.8588,29.8588,29.8272,29.8509,110600.0
2014-06-03 14:40:00,37.87,37.88,37.87,37.88,33200.0,29.843,29.8509,29.843,29.8509,33200.0
2014-06-03 14:45:00,37.87,37.89,37.87,37.88,83600.0,29.843,29.8588,29.843,29.8509,83600.0
2014-06-03 14:50:00,37.87,37.9,37.87,37.9,35900.0,29.843,29.8666,29.843,29.8666,35900.0
2014-06-03 14:55:00,37.9,37.9,37.88,37.88,43800.0,29.8666,29.8666,29.8509,29.8509,43800.0
2014-06-03 15:00:00,37.88,37.89,37.88,37.89,47600.0,29.8509,29.8588,29.8509,29.8588,47600.0
2014-06-03 15:05:00,37.89,37.89,37.87,37.87,59000.0,29.8588,29.8588,29.843,29.843,59000.0
2014-06-03 15:10:00,37.88,37.88,37.87,37.88,26700.0,29.8509,29.8509,29.843,29.8509,26700.0
2014-06-03 15:15:00,37.87,37.88,37.87,37.88,26500.0,29.843,29.8509,29.843,29.8509,26500.0
2014-06-03 15:20:00,37.87,37.88,37.87,37.88,25900.0,29.843,29.8509,29.843,29.8509,25900.0
2014-06-03 15:25:00,37.87,37.88,37.87,37.88,42100.0,29.843,29.8509,29.843,29.8509,42100.0
2014-06-03 15:30:00,37.88,37.88,37.87,37.87,31000.0,29.8509,29.8509,29.843,29.843,31000.0
2014-06-03 15:35:00,37.88,37.88,37.87,37.87,33900.0,29.8509,29.8509,29.843,29.843,33900.0
2014-06-03 15:40:00,37.88,37.88,37.86,37.88,97500.0,29.8509,29.8509,29.8351,29.8509,97500.0
2014-06-03 15:45:00,37.88,37.88,37.87,37.87,88900.0,29.8509,29.8509,29.843,29.843,88900.0
2014-06-03 15:50:00,37.88,37.91,37.88,37.9,227500.0,29.8509,29.8745,29.8509,29.8666,227500.0
2014-06-03 15:55:00,37.91,37.92,37.9,37.92,411300.0,29.8745,29.8824,29.8666,29.8824,411300.0
2014-06-04 09:30:00,37.8,37.91,37.7,37.88,151000.0,29.7878,29.8745,29.709,29.8509,151000.0
2014-06-04 09:35:00,37.89,37.9,37.83,37.85,81700.0,29.8588,29.8666,29.8115,29.8272,81700.0
2014-06-04 09:40:00,37.84,37.85,37.75,37.79,60000.0,29.8194,29.8272,29.7484,29.78,60000.0
2014-06-04 09:45:00,37.78,37.82,37.76,37.8,67100.0,29.7721,29.8036,29.7563,29.7878,67100.0
2014-06-04 09:50:00,37.8,37.83,37.75,37.76,49600.0,29.7878,29.8115,29.7484,29.7563,49600.0
2014-06-04 09:55:00,37.77,37.88,37.77,37.88,47500.0,29.7642,29.8509,29.7642,29.8509,47500.0
2014-06-04 10:00:00,37.88,37.89,37.84,37.87,88600.0,29.8509,29.8588,29.8194,29.843,88600.0
2014-06-04 10:05:00,37.87,37.87,37.83,37.87,99600.0,29.843,29.843,29.8115,29.843,99600.0
2014-06-04 10:10:00,37.87,37.89,37.86,37.88,76000.0,29.843,29.8588,29.8351,29.8509,76000.0
2014-06-04 10:15:00,37.88,37.89,37.82,37.84,109300.0,29.8509,29.8588,29.8036,29.8194,109300.0
2014-06-04 10:20:00,37.85,37.89,37.84,37.84,76300.0,29.8272,29.8588,29.8194,29.8194,76300.0
2014-06-04 10:25:00,37.85,37.89,37.85,37.89,50900.0,29.8272,29.8588,29.8272,29.8588,50900.0
2014-06-04 10:30:00,37.89,37.9,37.88,37.9,33400.0,29.8588,29.8666,29.8509,29.8666,33400.0
2014-06-04 10:35:00,37.9,37.9,37.89,37.89,15900.0,29.8666,29.8666,29.8588,29.8588,15900.0
2014-06-04 10:40:00,37.89,37.91,37.85,37.86,89500.0,29.8588,29.8745,29.8272,29.8351,89500.0
2014-06-04 10:45:00,37.86,37.88,37.85,37.87,55800.0,29.8351,29.8509,29.8272,29.843,55800.0
2014-06-04 10:50:00,37.87,37.9,37.86,37.9,43300.0,29.843,29.8666,29.8351,29.8666,43300.0
2014-06-04 10:55:00,37.9,37.93,37.9,37.92,23000.0,29.8666,29.8903,29.8666,29.8824,23000.0
2014-06-04 11:00:00,37.93,37.98,37.92,37.97,47600.0,29.8903,29.9297,29.8824,29.9218,47600.0
2014-06-04 11:05:00,37.97,37.99,37.96,37.99,52400.0,29.9218,29.9376,29.9139,29.9376,52400.0
2014-06-04 11:10:00,37.99,38.02,37.98,38.02,159800.0,29.9376,29.9612,29.9297,29.9612,159800.0
2014-06-04 11:15:00,38.02,38.04,38.01,38.03,42400.0,29.9612,29.977,29.9533,29.9691,42400.0
2014-06-04 11:20:00,38.03,38.05,38.02,38.05,70600.0,29.9691,29.9848,29.9612,29.9848,70600.0
2014-06-04 11:25:00,38.04,38.09,38.04,38.08,123800.0,29.977,30.0164,29.977,30.0085,123800.0
2014-06-04 11:30:00,38.09,38.09,38.05,38.05,66400.0,30.0164,30.0164,29.9848,29.9848,66400.0
2014-06-04 11:35:00,38.06,38.07,38.05,38.07,45900.0,29.9927,30.0006,29.9848,30.0006,45900.0
2014-06-04 11:40:00,38.07,38.07,38.02,38.02,58100.0,30.0006,30.0006,29.9612,29.9612,58100.0
2014-06-04 11:45:00,38.02,38.04,38.0,38.01,37100.0,29.9612,29.977,29.9454,29.9533,37100.0
2014-06-04 11:50:00,38.01,38.01,37.99,37.99,27600.0,29.9533,29.9533,29.9376,29.9376,27600.0
2014-06-04 11:55:00,37.99,38.0,37.97,37.97,21600.0,29.9376,29.9454,29.9218,29.9218,21600.0
2014-06-04 12:00:00,37.97,37.98,37.97,37.98,8700.0,29.9218,29.9297,29.9218,29.9297,8700.0
2014-06-04 12:05:00,37.98,37.99,37.97,37.98,31600.0,29.9297,29.9376,29.9218,29.9297,31600.0
2014-06-04 12:10:00,37.98,38.01,37.98,38.0,23600.0,29.9297,29.9533,29.9297,29.9454,23600.0
2014-06-04 12:15:00,38.01,38.01,37.99,38.0,99400.0,29.9533,29.9533,29.9376,29.9454,99400.0
2014-06-04 12:20:00,37.99,38.03,37.99,38.01,43700.0,29.9376,29.9691,29.9376,29.9533,43700.0
2014-06-04 12:25:00,38.01,38.03,38.0,38.01,45100.0,29.9533,29.9691,29.9454,29.9533,45100.0
2014-06-04 12:30:00,38.01,38.02,37.99,38.0,42000.0,29.9533,29.9612,29.9376,29.9454,42000.0
2014-06-04 12:35:00,38.0,38.03,38.0,38.02,38200.0,29.9454,29.9691,29.9454,29.9612,38200.0
2014-06-04 12:40:00,38.01,38.04,38.01,38.04,20100.0,29.9533,29.977,29.9533,29.977,20100.0
2014-06-04 12:45:00,38.04,38.06,38.03,38.05,25100.0,29.977,29.9927,29.9691,29.9848,25100.0
2014-06-04 12:50:00,38.06,38.07,38.05,38.07,41800.0,29.9927,30.0006,29.9848,30.0006,41800.0
2014-06-04 12:55:00,38.07,38.07,38.04,38.05,25900.0,30.0006,30.0006,29.977,29.9848,25900.0
2014-06-04 13:00:00,38.05,38.06,38.04,38.06,17300.0,29.9848,29.9927,29.977,29.9927,17300.0
2014-06-04 13:05:00,38.05,38.06,38.04,38.04,31000.0,29.9848,29.9927,29.977,29.977,31000.0
2014-06-04 13:10:00,38.04,38.06,38.04,38.05,37600.0,29.977,29.9927,29.977,29.9848,37600.0
2014-06-04 13:15:00,38.06,38.06,38.04,38.05,44800.0,29.9927,29.9927,29.977,29.9848,44800.0
2014-06-04 13:20:00,38.04,38.07,38.04,38.07,48100.0,29.977,30.0006,29.977,30.0006,48100.0
2014-06-04 13:25:00,38.07,38.07,38.06,38.07,23400.0,30.0006,30.0006,29.9927,30.0006,23400.0
2014-06-04 13:30:00,38.07,38.07,38.04,38.06,53400.0,30.0006,30.0006,29.977,29.9927,53400.0
2014-06-04 13:35:00,38.06,38.06,38.05,38.05,10700.0,29.9927,29.9927,29.9848,29.9848,10700.0
2014-06-04 13:40:00,38.06,38.06,38.04,38.04,68000.0,29.9927,29.9927,29.977,29.977,68000.0
2014-06-04 13:45:00,38.04,38.06,38.04,38.05,43600.0,29.977,29.9927,29.977,29.9848,43600.0
2014-06-04 13:50:00,38.05,38.07,38.04,38.07,41100.0,29.9848,30.0006,29.977,30.0006,41100.0
2014-06-04 13:55:00,38.06,38.07,38.04,38.04,35700.0,29.9927,30.0006,29.977,29.977,35700.0
2014-06-04 14:00:00,38.05,38.08,38.05,38.05,97500.0,29.9848,30.0085,29.9848,29.9848,97500.0
2014-06-04 14:05:00,38.05,38.07,38.05,38.07,28000.0,29.9848,30.0006,29.9848,30.0006,28000.0
2014-06-04 14:10:00,38.07,38.07,38.06,38.07,18500.0,30.0006,30.0006,29.9927,30.0006,18500.0
2014-06-04 14:15:00,38.07,38.07,38.05,38.07,50300.0,30.0006,30.0006,29.9848,30.0006,50300.0
2014-06-04 14:20:00,38.07,38.07,38.04,38.05,52100.0,30.0006,30.0006,29.977,29.9848,52100.0
2014-06-04 14:25:00,38.05,38.06,38.05,38.06,13200.0,29.9848,29.9927,29.9848,29.9927,13200.0
2014-06-04 14:30:00,38.05,38.07,38.05,38.07,30100.0,29.9848,30.0006,29.9848,30.0006,30100.0
2014-06-04 14:35:00,38.07,38.07,38.06,38.07,10200.0,30.0006,30.0006,29.9927,30.0006,10200.0
2014-06-04 14:40:00,38.07,38.07,38.04,38.06,51300.0,30.0006,30.0006,29.977,29.9927,51300.0
2014-06-04 14:45:00,38.05,38.07,38.04,38.07,77000.0,29.9848,30.0006,29.977,30.0006,77000.0
2014-06-04 14:50:00,38.07,38.1,38.07,38.09,50700.0,30.0006,30.0242,30.0006,30.0164,50700.0
2014-06-04 14:55:00,38.09,38.09,38.08,38.09,21400.0,30.0164,30.0164,30.0085,30.0164,21400.0
2014-06-04 15:00:00,38.09,38.09,38.08,38.09,25100.0,30.0164,30.0164,30.0085,30.0164,25100.0
2014-06-04 15:05:00,38.09,38.09,38.05,38.05,52900.0,30.0164,30.0164,29.9848,29.9848,52900.0
2014-06-04 15:10:00,38.05,38.07,38.05,38.07,46400.0,29.9848,30.0006,29.9848,30.0006,46400.0
2014-06-04 15:15:00,38.07,38.07,38.06,38.07,55700.0,30.0006,30.0006,29.9927,30.0006,55700.0
2014-06-04 15:20:00,38.07,38.09,38.06,38.09,67000.0,30.0006,30.0164,29.9927,30.0164,67000.0
2014-06-04 15:25:00,38.09,38.1,38.08,38.09,94100.0,30.0164,30.0242,30.0085,30.0164,94100.0
2014-06-04 15:30:00,38.09,38.09,38.07,38.07,68000.0,30.0164,30.0164,30.0006,30.0006,68000.0
2014-06-04 15:35:00,38.07,38.08,38.07,38.08,55000.0,30.0006,30.0085,30.0006,30.0085,55000.0
2014-06-04 15:40:00,38.08,38.1,38.07,38.09,91600.0,30.0085,30.0242,30.0006,30.0164,91600.0
2014-06-04 15:45:00,38.09,38.11,38.09,38.11,120500.0,30.0164,30.0321,30.0164,30.0321,120500.0
2014-06-04 15:50:00,38.11,38.15,38.11,38.15,197700.0,30.0321,30.0636,30.0321,30.0636,197700.0
2014-06-04 15:55:00,38.15,38.17,38.13,38.16,677200.0,30.0636,30.0794,30.0479,30.0715,677200.0
2014-06-05 09:30:00,38.41,38.41,37.92,38.12,197500.0,30.2685,30.2685,29.8824,30.04,197500.0
2014-06-05 09:35:00,38.12,38.15,38.06,38.07,57500.0,30.04,30.0636,29.9927,30.0006,57500.0
2014-06-05 09:40:00,38.07,38.07,38.01,38.03,74600.0,30.0006,30.0006,29.9533,29.9691,74600.0
2014-06-05 09:45:00,38.03,38.12,38.02,38.07,110600.0,29.9691,30.04,29.9612,30.0006,110600.0
2014-06-05 09:50:00,38.07,38.08,37.98,37.99,67100.0,30.0006,30.0085,29.9297,29.9376,67100.0
2014-06-05 09:55:00,37.98,38.03,37.96,38.03,77200.0,29.9297,29.9691,29.9139,29.9691,77200.0
2014-06-05 10:00:00,38.02,38.05,38.01,38.04,63300.0,29.9612,29.9848,29.9533,29.977,63300.0
2014-06-05 10:05:00,38.04,38.06,38.01,38.01,77400.0,29.977,29.9927,29.9533,29.9533,77400.0
2014-06-05 10:10:00,38.01,38.02,37.98,38.02,50300.0,29.9533,29.9612,29.9297,29.9612,50300.0
2014-06-05 10:15:00,38.01,38.04,38.0,38.04,37000.0,29.9533,29.977,29.9454,29.977,37000.0
2014-06-05 10:20:00,38.03,38.09,38.03,38.08,96900.0,29.9691,30.0164,29.9691,30.0085,96900.0
2014-06-05 10:25:00,38.08,38.15,38.07,38.15,58900.0,30.0085,30.0636,30.0006,30.0636,58900.0
2014-06-05 10:30:00,38.15,38.16,38.13,38.14,27800.0,30.0636,30.0715,30.0479,30.0558,27800.0
2014-06-05 10:35:00,38.13,38.15,38.13,38.15,45700.0,30.0479,30.0636,30.0479,30.0636,45700.0
2014-06-05 10:40:00,38.14,38.2,38.14,38.2,70700.0,30.0558,30.103,30.0558,30.103,70700.0
2014-06-05 10:45:00,38.2,38.2,38.18,38.2,55400.0,30.103,30.103,30.0873,30.103,55400.0
2014-06-05 10:50:00,38.2,38.2,38.17,38.17,52400.0,30.103,30.103,30.0794,30.0794,52400.0
2014-06-05 10:55:00,38.18,38.2,38.17,38.2,36900.0,30.0873,30.103,30.0794,30.103,36900.0
2014-06-05 11:00:00,38.19,38.22,38.19,38.2,92400.0,30.0952,30.1188,30.0952,30.103,92400.0
2014-06-05 11:05:00,38.21,38.21,38.19,38.19,27000.0,30.1109,30.1109,30.0952,30.0952,27000.0
2014-06-05 11:10:00,38.19,38.22,38.19,38.2,22900.0,30.0952,30.1188,30.0952,30.103,22900.0
2014-06-05 11:15:00,38.21,38.23,38.2,38.22,65900.0,30.1109,30.1267,30.103,30.1188,65900.0
2014-06-05 11:20:00,38.23,38.23,38.18,38.19,60500.0,30.1267,30.1267,30.0873,30.0952,60500.0
2014-06-05 11:25:00,38.18,38.19,38.17,38.18,27600.0,30.0873,30.0952,30.0794,30.0873,27600.0
2014-06-05 11:30:00,38.18,38.2,38.17,38.2,32100.0,30.0873,30.103,30.0794,30.103,32100.0
2014-06-05 11:35:00,38.2,38.2,38.18,38.2,45700.0,30.103,30.103,30.0873,30.103,45700.0
2014-06-05 11:40:00,38.2,38.21,38.19,38.19,60200.0,30.103,30.1109,30.0952,30.0952,60200.0
2014-06-05 11:45:00,38.19,38.21,38.17,38.2,37200.0,30.0952,30.1109,30.0794,30.103,37200.0
2014-06-05 11:50:00,38.2,38.25,38.2,38.24,61700.0,30.103,30.1424,30.103,30.1346,61700.0
2014-06-05 11:55:00,38.25,38.25,38.23,38.25,33700.0,30.1424,30.1424,30.1267,30.1424,33700.0
2014-06-05 12:00:00,38.24,38.3,38.24,38.29,68300.0,30.1346,30.1819,30.1346,30.174,68300.0
2014-06-05 12:05:00,38.29,38.31,38.27,38.3,70300.0,30.174,30.1897,30.1582,30.1819,70300.0
2014-06-05 12:10:00,38.31,38.32,38.29,38.3,37700.0,30.1897,30.1976,30.174,30.1819,37700.0
2014-06-05 12:15:00,38.29,38.3,38.27,38.27,48000.0,30.174,30.1819,30.1582,30.1582,48000.0
2014-06-05 12:20:00,38.27,38.34,38.27,38.34,31600.0,30.1582,30.2134,30.1582,30.2134,31600.0
2014-06-05 12:25:00,38.34,38.35,38.31,38.33,43000.0,30.2134,30.2213,30.1897,30.2055,43000.0
2014-06-05 12:30:00,38.33,38.36,38.32,38.33,63600.0,30.2055,30.2291,30.1976,30.2055,63600.0
2014-06-05 12:35:00,38.32,38.36,38.31,38.35,80900.0,30.1976,30.2291,30.1897,30.2213,80900.0
2014-06-05 12:40:00,38.35,38.36,38.34,38.36,27200.0,30.2213,30.2291,30.2134,30.2291,27200.0
2014-06-05 12:45:00,38.36,38.36,38.31,38.32,21900.0,30.2291,30.2291,30.1897,30.1976,21900.0
2014-06-05 12:50:00,38.31,38.32,38.31,38.32,9500.0,30.1897,30.1976,30.1897,30.1976,9500.0
2014-06-05 12:55:00,38.31,38.32,38.23,38.25,153500.0,30.1897,30.1976,30.1267,30.1424,153500.0
2014-06-05 13:00:00,38.25,38.27,38.24,38.26,24100.0,30.1424,30.1582,30.1346,30.1503,24100.0
2014-06-05 13:05:00,38.26,38.28,38.26,38.27,20700.0,30.1503,30.1661,30.1503,30.1582,20700.0
2014-06-05 13:10:00,38.26,38.27,38.25,38.25,23000.0,30.1503,30.1582,30.1424,30.1424,23000.0
2014-06-05 13:15:00,38.26,38.29,38.25,38.29,21300.0,30.1503,30.174,30.1424,30.174,21300.0
2014-06-05 13:20:00,38.28,38.29,38.26,38.26,241200.0,30.1661,30.174,30.1503,30.1503,241200.0
2014-06-05 13:25:00,38.26,38.27,38.24,38.26,62500.0,30.1503,30.1582,30.1346,30.1503,62500.0
2014-06-05 13:30:00,38.26,38.27,38.25,38.26,26800.0,30.1503,30.1582,30.1424,30.1503,26800.0
2014-06-05 13:35:00,38.27,38.27,38.25,38.25,21900.0,30.1582,30.1582,30.1424,30.1424,21900.0
2014-06-05 13:40:00,38.26,38.27,38.25,38.27,72200.0,30.1503,30.1582,30.1424,30.1582,72200.0
2014-06-05 13:45:00,38.26,38.27,38.25,38.26,43400.0,30.1503,30.1582,30.1424,30.1503,43400.0
2014-06-05 13:50:00,38.25,38.26,38.24,38.24,46900.0,30.1424,30.1503,30.1346,30.1346,46900.0
2014-06-05 13:55:00,38.25,38.27,38.25,38.26,42500.0,30.1424,30.1582,30.1424,30.1503,42500.0
2014-06-05 14:00:00,38.27,38.29,38.26,38.26,107400.0,30.1582,30.174,30.1503,30.1503,107400.0
2014-06-05 14:05:00,38.26,38.27,38.24,38.25,78300.0,30.1503,30.1582,30.1346,30.1424,78300.0
2014-06-05 14:10:00,38.25,38.25,38.23,38.23,25900.0,30.1424,30.1424,30.1267,30.1267,25900.0
2014-06-05 14:15:00,38.23,38.25,38.22,38.25,22800.0,30.1267,30.1424,30.1188,30.1424,22800.0
2014-06-05 14:20:00,38.25,38.29,38.25,38.29,77900.0,30.1424,30.174,30.1424,30.174,77900.0
2014-06-05 14:25:00,38.29,38.29,38.25,38.27,77700.0,30.174,30.174,30.1424,30.1582,77700.0
2014-06-05 14:30:00,38.27,38.3,38.26,38.27,51700.0,30.1582,30.1819,30.1503,30.1582,51700.0
2014-06-05 14:35:00,38.27,38.28,38.25,38.26,41200.0,30.1582,30.1661,30.1424,30.1503,41200.0
2014-06-05 14:40:00,38.25,38.28,38.25,38.27,65100.0,30.1424,30.1661,30.1424,30.1582,65100.0
2014-06-05 14:45:00,38.27,38.29,38.26,38.28,34200.0,30.1582,30.174,30.1503,30.1661,34200.0
2014-06-05 14:50:00,38.28,38.28,38.24,38.25,30700.0,30.1661,30.1661,30.1346,30.1424,30700.0
2014-06-05 14:55:00,38.24,38.26,38.23,38.24,39800.0,30.1346,30.1503,30.1267,30.1346,39800.0
2014-06-05 15:00:00,38.23,38.25,38.23,38.25,24200.0,30.1267,30.1424,30.1267,30.1424,24200.0
2014-06-05 15:05:00,38.25,38.25,38.2,38.21,108300.0,30.1424,30.1424,30.103,30.1109,108300.0
2014-06-05 15:10:00,38.21,38.23,38.2,38.2,41200.0,30.1109,30.1267,30.103,30.103,41200.0
2014-06-05 15:15:00,38.21,38.23,38.2,38.23,62600.0,30.1109,30.1267,30.103,30.1267,62600.0
2014-06-05 15:20:00,38.23,38.25,38.22,38.22,148700.0,30.1267,30.1424,30.1188,30.1188,148700.0
2014-06-05 15:25:00,38.22,38.24,38.2,38.22,99400.0,30.1188,30.1346,30.103,30.1188,99400.0
2014-06-05 15:30:00,38.23,38.24,38.2,38.22,102700.0,30.1267,30.1346,30.103,30.1188,102700.0
2014-06-05 15:35:00,38.22,38.24,38.22,38.22,105800.0,30.1188,30.1346,30.1188,30.1188,105800.0
2014-06-05 15:40:00,38.22,38.23,38.19,38.21,119800.0,30.1188,30.1267,30.0952,30.1109,119800.0
2014-06-05 15:45:00,38.21,38.24,38.2,38.22,103500.0,30.1109,30.1346,30.103,30.1188,103500.0
2014-06-05 15:50:00,38.23,38.26,38.22,38.25,342700.0,30.1267,30.1503,30.1188,30.1424,342700.0
2014-06-05 15:55:00,38.25,38.25,38.22,38.23,330800.0,30.1424,30.1424,30.1188,30.1267,330800.0
2014-06-06 09:30:00,38.4,38.4,38.2,38.21,238100.0,30.2607,30.2607,30.103,30.1109,238100.0
2014-06-06 09:35:00,38.2,38.22,38.16,38.19,37600.0,30.103,30.1188,30.0715,30.0952,37600.0
2014-06-06 09:40:00,38.2,38.21,38.17,38.17,46000.0,30.103,30.1109,30.0794,30.0794,46000.0
2014-06-06 09:45:00,38.17,38.27,38.15,38.27,83400.0,30.0794,30.1582,30.0636,30.1582,83400.0
2014-06-06 09:50:00,38.27,38.28,38.24,38.28,59600.0,30.1582,30.1661,30.1346,30.1661,59600.0
2014-06-06 09:55:00,38.28,38.32,38.27,38.32,72300.0,30.1661,30.1976,30.1582,30.1976,72300.0
2014-06-06 10:00:00,38.32,38.32,38.23,38.24,65300.0,30.1976,30.1976,30.1267,30.1346,65300.0
2014-06-06 10:05:00,38.25,38.27,38.24,38.27,51500.0,30.1424,30.1582,30.1346,30.1582,51500.0
2014-06-06 10:10:00,38.27,38.28,38.24,38.25,34400.0,30.1582,30.1661,30.1346,30.1424,34400.0
2014-06-06 10:15:00,38.25,38.3,38.25,38.27,86500.0,30.1424,30.1819,30.1424,30.1582,86500.0
2014-06-06 10:20:00,38.26,38.26,38.22,38.24,25600.0,30.1503,30.1503,30.1188,30.1346,25600.0
2014-06-06 10:25:00,38.24,38.31,38.23,38.26,64600.0,30.1346,30.1897,30.1267,30.1503,64600.0
2014-06-06 10:30:00,38.27,38.27,38.24,38.25,27300.0,30.1582,30.1582,30.1346,30.1424,27300.0
2014-06-06 10:35:00,38.25,38.27,38.23,38.26,22300.0,30.1424,30.1582,30.1267,30.1503,22300.0
2014-06-06 10:40:00,38.26,38.26,38.23,38.25,25100.0,30.1503,30.1503,30.1267,30.1424,25100.0
2014-06-06 10:45:00,38.25,38.26,38.23,38.24,16100.0,30.1424,30.1503,30.1267,30.1346,16100.0
2014-06-06 10:50:00,38.24,38.31,38.23,38.28,39600.0,30.1346,30.1897,30.1267,30.1661,39600.0
2014-06-06 10:55:00,38.29,38.29,38.24,38.26,25700.0,30.174,30.174,30.1346,30.1503,25700.0
2014-06-06 11:00:00,38.26,38.27,38.25,38.27,15400.0,30.1503,30.1582,30.1424,30.1582,15400.0
2014-06-06 11:05:00,38.27,38.29,38.26,38.29,29500.0,30.1582,30.174,30.1503,30.174,29500.0
2014-06-06 11:10:00,38.3,38.3,38.26,38.26,27900.0,30.1819,30.1819,30.1503,30.1503,27900.0
2014-06-06 11:15:00,38.27,38.28,38.24,38.24,20600.0,30.1582,30.1661,30.1346,30.1346,20600.0
2014-06-06 11:20:00,38.25,38.25,38.22,38.24,31300.0,30.1424,30.1424,30.1188,30.1346,31300.0
2014-06-06 11:25:00,38.23,38.24,38.2,38.21,32300.0,30.1267,30.1346,30.103,30.1109,32300.0
2014-06-06 11:30:00,38.21,38.23,38.2,38.22,28000.0,30.1109,30.1267,30.103,30.1188,28000.0
2014-06-06 11:35:00,38.22,38.22,38.16,38.19,50800.0,30.1188,30.1188,30.0715,30.0952,50800.0
2014-06-06 11:40:00,38.19,38.2,38.15,38.15,21300.0,30.0952,30.103,30.0636,30.0636,21300.0
2014-06-06 11:45:00,38.15,38.17,38.14,38.16,17400.0,30.0636,30.0794,30.0558,30.0715,17400.0
2014-06-06 11:50:00,38.16,38.19,38.16,38.17,19900.0,30.0715,30.0952,30.0715,30.0794,19900.0
2014-06-06 11:55:00,38.18,38.18,38.15,38.18,33400.0,30.0873,30.0873,30.0636,30.0873,33400.0
2014-06-06 12:00:00,38.19,38.19,38.16,38.16,26700.0,30.0952,30.0952,30.0715,30.0715,26700.0
2014-06-06 12:05:00,38.16,38.16,38.14,38.16,60100.0,30.0715,30.0715,30.0558,30.0715,60100.0
2014-06-06 12:10:00,38.16,38.17,38.14,38.15,13500.0,30.0715,30.0794,30.0558,30.0636,13500.0
2014-06-06 12:15:00,38.15,38.19,38.14,38.19,25300.0,30.0636,30.0952,30.0558,30.0952,25300.0
2014-06-06 12:20:00,38.19,38.19,38.16,38.16,18100.0,30.0952,30.0952,30.0715,30.0715,18100.0
2014-06-06 12:25:00,38.16,38.17,38.14,38.15,23500.0,30.0715,30.0794,30.0558,30.0636,23500.0
2014-06-06 12:30:00,38.15,38.18,38.14,38.18,22900.0,30.0636,30.0873,30.0558,30.0873,22900.0
2014-06-06 12:35:00,38.18,38.24,38.18,38.24,39100.0,30.0873,30.1346,30.0873,30.1346,39100.0
2014-06-06 12:40:00,38.24,38.27,38.23,38.27,38000.0,30.1346,30.1582,30.1267,30.1582,38000.0
2014-06-06 12:45:00,38.27,38.27,38.21,38.22,29300.0,30.1582,30.1582,30.1109,30.1188,29300.0
2014-06-06 12:50:00,38.21,38.21,38.19,38.2,29700.0,30.1109,30.1109,30.0952,30.103,29700.0
2014-06-06 12:55:00,38.2,38.2,38.17,38.17,23000.0,30.103,30.103,30.0794,30.0794,23000.0
2014-06-06 13:00:00,38.17,38.18,38.16,38.18,16500.0,30.0794,30.0873,30.0715,30.0873,16500.0
2014-06-06 13:05:00,38.17,38.19,38.16,38.18,51600.0,30.0794,30.0952,30.0715,30.0873,51600.0
2014-06-06 13:10:00,38.18,38.19,38.17,38.18,20500.0,30.0873,30.0952,30.0794,30.0873,20500.0
2014-06-06 13:15:00,38.18,38.21,38.17,38.21,49200.0,30.0873,30.1109,30.0794,30.1109,49200.0
2014-06-06 13:20:00,38.21,38.25,38.21,38.25,80100.0,30.1109,30.1424,30.1109,30.1424,80100.0
2014-06-06 13:25:00,38.24,38.25,38.23,38.24,26000.0,30.1346,30.1424,30.1267,30.1346,26000.0
2014-06-06 13:30:00,38.25,38.25,38.24,38.24,14000.0,30.1424,30.1424,30.1346,30.1346,14000.0
2014-06-06 13:35:00,38.25,38.25,38.22,38.22,64700.0,30.1424,30.1424,30.1188,30.1188,64700.0
2014-06-06 13:40:00,38.23,38.23,38.21,38.21,14700.0,30.1267,30.1267,30.1109,30.1109,14700.0
2014-06-06 13:45:00,38.22,38.26,38.21,38.26,51100.0,30.1188,30.1503,30.1109,30.1503,51100.0
2014-06-06 13:50:00,38.26,38.29,38.25,38.26,113100.0,30.1503,30.174,30.1424,30.1503,113100.0
2014-06-06 13:55:00,38.26,38.27,38.26,38.27,21900.0,30.1503,30.1582,30.1503,30.1582,21900.0
2014-06-06 14:00:00,38.27,38.28,38.26,38.27,27000.0,30.1582,30.1661,30.1503,30.1582,27000.0
2014-06-06 14:05:00,38.28,38.28,38.24,38.26,57700.0,30.1661,30.1661,30.1346,30.1503,57700.0
2014-06-06 14:10:00,38.27,38.27,38.25,38.27,18500.0,30.1582,30.1582,30.1424,30.1582,18500.0
2014-06-06 14:15:00,38.27,38.27,38.23,38.23,77800.0,30.1582,30.1582,30.1267,30.1267,77800.0
2014-06-06 14:20:00,38.23,38.24,38.22,38.23,13700.0,30.1267,30.1346,30.1188,30.1267,13700.0
2014-06-06 14:25:00,38.22,38.24,38.19,38.21,87900.0,30.1188,30.1346,30.0952,30.1109,87900.0
2014-06-06 14:30:00,38.21,38.22,38.21,38.22,14400.0,30.1109,30.1188,30.1109,30.1188,14400.0
2014-06-06 14:35:00,38.21,38.22,38.2,38.2,64800.0,30.1109,30.1188,30.103,30.103,64800.0
2014-06-06 14:40:00,38.2,38.2,38.17,38.17,21400.0,30.103,30.103,30.0794,30.0794,21400.0
2014-06-06 14:45:00,38.18,38.18,38.17,38.17,15800.0,30.0873,30.0873,30.0794,30.0794,15800.0
2014-06-06 14:50:00,38.18,38.19,38.17,38.17,51400.0,30.0873,30.0952,30.0794,30.0794,51400.0
2014-06-06 14:55:00,38.17,38.18,38.16,38.17,38800.0,30.0794,30.0873,30.0715,30.0794,38800.0
2014-06-06 15:00:00,38.17,38.18,38.16,38.16,26700.0,30.0794,30.0873,30.0715,30.0715,26700.0
2014-06-06 15:05:00,38.17,38.18,38.16,38.18,30600.0,30.0794,30.0873,30.0715,30.0873,30600.0
2014-06-06 15:10:00,38.17,38.18,38.17,38.18,32800.0,30.0794,30.0873,30.0794,30.0873,32800.0
2014-06-06 15:15:00,38.17,38.18,38.15,38.17,48400.0,30.0794,30.0873,30.0636,30.0794,48400.0
2014-06-06 15:20:00,38.17,38.17,38.14,38.15,50100.0,30.0794,30.0794,30.0558,30.0636,50100.0
2014-06-06 15:25:00,38.16,38.18,38.15,38.18,34800.0,30.0715,30.0873,30.0636,30.0873,34800.0
2014-06-06 15:30:00,38.18,38.18,38.15,38.15,40700.0,30.0873,30.0873,30.0636,30.0636,40700.0
2014-06-06 15:35:00,38.16,38.18,38.15,38.18,64100.0,30.0715,30.0873,30.0636,30.0873,64100.0
2014-06-06 15:40:00,38.17,38.18,38.16,38.16,70500.0,30.0794,30.0873,30.0715,30.0715,70500.0
2014-06-06 15:45:00,38.16,38.18,38.16,38.17,78700.0,30.0715,30.0873,30.0715,30.0794,78700.0
2014-06-06 15:50:00,38.18,38.2,38.17,38.17,145000.0,30.0873,30.103,30.0794,30.0794,145000.0
2014-06-06 15:55:00,38.18,38.23,38.17,38.23,312400.0,30.0873,30.1267,30.0794,30.1267,312400.0
2014-06-09 09:30:00,38.09,38.2,38.07,38.2,133800.0,30.0164,30.103,30.0006,30.103,133800.0
2014-06-09 09:35:00,38.2,38.22,38.17,38.17,43500.0,30.103,30.1188,30.0794,30.0794,43500.0
2014-06-09 09:40:00,38.18,38.18,38.14,38.15,129200.0,30.0873,30.0873,30.0558,30.0636,129200.0
2014-06-09 09:45:00,38.14,38.15,38.09,38.11,122300.0,30.0558,30.0636,30.0164,30.0321,122300.0
2014-06-09 09:50:00,38.11,38.11,38.08,38.08,31700.0,30.0321,30.0321,30.0085,30.0085,31700.0
2014-06-09 09:55:00,38.08,38.12,38.05,38.1,59800.0,30.0085,30.04,29.9848,30.0242,59800.0
2014-06-09 10:00:00,38.11,38.11,38.05,38.07,61700.0,30.0321,30.0321,29.9848,30.0006,61700.0
2014-06-09 10:05:00,38.07,38.09,38.05,38.06,55200.0,30.0006,30.0164,29.9848,29.9927,55200.0
2014-06-09 10:10:00,38.07,38.08,38.03,38.07,55700.0,30.0006,30.0085,29.9691,30.0006,55700.0
2014-06-09 10:15:00,38.07,38.1,38.06,38.1,53900.0,30.0006,30.0242,29.9927,30.0242,53900.0
2014-06-09 10:20:00,38.1,38.16,38.09,38.16,51900.0,30.0242,30.0715,30.0164,30.0715,51900.0
2014-06-09 10:25:00,38.16,38.19,38.16,38.19,29800.0,30.0715,30.0952,30.0715,30.0952,29800.0
2014-06-09 10:30:00,38.19,38.21,38.14,38.14,72200.0,30.0952,30.1109,30.0558,30.0558,72200.0
2014-06-09 10:35:00,38.14,38.17,38.14,38.16,18700.0,30.0558,30.0794,30.0558,30.0715,18700.0
2014-06-09 10:40:00,38.16,38.16,38.14,38.15,29800.0,30.0715,30.0715,30.0558,30.0636,29800.0
2014-06-09 10:45:00,38.15,38.15,38.12,38.15,30600.0,30.0636,30.0636,30.04,30.0636,30600.0
2014-06-09 10:50:00,38.15,38.15,38.12,38.13,34800.0,30.0636,30.0636,30.04,30.0479,34800.0
2014-06-09 10:55:00,38.13,38.17,38.13,38.15,23700.0,30.0479,30.0794,30.0479,30.0636,23700.0
2014-06-09 11:00:00,38.16,38.18,38.15,38.17,25500.0,30.0715,30.0873,30.0636,30.0794,25500.0
2014-06-09 11:05:00,38.16,38.18,38.16,38.18,9800.0,30.0715,30.0873,30.0715,30.0873,9800.0
2014-06-09 11:10:00,38.18,38.19,38.17,38.18,21800.0,30.0873,30.0952,30.0794,30.0873,21800.0
2014-06-09 11:15:00,38.18,38.2,38.16,38.2,43700.0,30.0873,30.103,30.0715,30.103,43700.0
2014-06-09 11:20:00,38.19,38.22,38.18,38.18,34900.0,30.0952,30.1188,30.0873,30.0873,34900.0
2014-06-09 11:25:00,38.18,38.19,38.16,38.19,59900.0,30.0873,30.0952,30.0715,30.0952,59900.0
2014-06-09 11:30:00,38.19,38.19,38.17,38.17,22300.0,30.0952,30.0952,30.0794,30.0794,22300.0
2014-06-09 11:35:00,38.18,38.19,38.16,38.18,60900.0,30.0873,30.0952,30.0715,30.0873,60900.0
2014-06-09 11:40:00,38.17,38.22,38.17,38.22,27500.0,30.0794,30.1188,30.0794,30.1188,27500.0
2014-06-09 11:45:00,38.22,38.25,38.22,38.25,30400.0,30.1188,30.1424,30.1188,30.1424,30400.0
2014-06-09 11:50:00,38.25,38.26,38.23,38.25,28500.0,30.1424,30.1503,30.1267,30.1424,28500.0
2014-06-09 11:55:00,38.24,38.25,38.19,38.19,32600.0,30.1346,30.1424,30.0952,30.0952,32600.0
2014-06-09 12:00:00,38.19,38.21,38.17,38.2,71000.0,30.0952,30.1109,30.0794,30.103,71000.0
2014-06-09 12:05:00,38.21,38.22,38.15,38.16,44300.0,30.1109,30.1188,30.0636,30.0715,44300.0
2014-06-09 12:10:00,38.16,38.16,38.14,38.14,14700.0,30.0715,30.0715,30.0558,30.0558,14700.0
2014-06-09 12:15:00,38.14,38.15,38.13,38.13,11400.0,30.0558,30.0636,30.0479,30.0479,11400.0
2014-06-09 12:20:00,38.13,38.14,38.13,38.13,7600.0,30.0479,30.0558,30.0479,30.0479,7600.0
2014-06-09 12:25:00,38.13,38.14,38.07,38.1,94800.0,30.0479,30.0558,30.0006,30.0242,94800.0
2014-06-09 12:30:00,38.1,38.11,38.09,38.09,15000.0,30.0242,30.0321,30.0164,30.0164,15000.0
2014-06-09 12:35:00,38.09,38.1,38.07,38.08,16500.0,30.0164,30.0242,30.0006,30.0085,16500.0
2014-06-09 12:40:00,38.08,38.11,38.07,38.07,52400.0,30.0085,30.0321,30.0006,30.0006,52400.0
2014-06-09 12:45:00,38.07,38.09,38.07,38.09,13900.0,30.0006,30.0164,30.0006,30.0164,13900.0
2014-06-09 12:50:00,38.08,38.11,38.08,38.1,17500.0,30.0085,30.0321,30.0085,30.0242,17500.0
2014-06-09 12:55:00,38.09,38.1,38.07,38.09,28600.0,30.0164,30.0242,30.0006,30.0164,28600.0
2014-06-09 13:00:00,38.1,38.1,38.09,38.1,7700.0,30.0242,30.0242,30.0164,30.0242,7700.0
2014-06-09 13:05:00,38.1,38.12,38.09,38.12,22100.0,30.0242,30.04,30.0164,30.04,22100.0
2014-06-09 13:10:00,38.12,38.12,38.09,38.09,44300.0,30.04,30.04,30.0164,30.0164,44300.0
2014-06-09 13:15:00,38.1,38.1,38.07,38.08,21300.0,30.0242,30.0242,30.0006,30.0085,21300.0
2014-06-09 13:20:00,38.09,38.09,38.05,38.06,24700.0,30.0164,30.0164,29.9848,29.9927,24700.0
2014-06-09 13:25:00,38.07,38.07,38.04,38.05,23800.0,30.0006,30.0006,29.977,29.9848,23800.0
2014-06-09 13:30:00,38.05,38.07,37.99,38.01,56000.0,29.9848,30.0006,29.9376,29.9533,56000.0
2014-06-09 13:35:00,38.01,38.06,38.01,38.06,21100.0,29.9533,29.9927,29.9533,29.9927,21100.0
2014-06-09 13:40:00,38.05,38.06,38.04,38.05,20000.0,29.9848,29.9927,29.977,29.9848,20000.0
2014-06-09 13:45:00,38.05,38.05,37.99,38.0,44800.0,29.9848,29.9848,29.9376,29.9454,44800.0
2014-06-09 13:50:00,38.0,38.01,37.98,38.01,27700.0,29.9454,29.9533,29.9297,29.9533,27700.0
2014-06-09 13:55:00,38.01,38.02,38.0,38.02,30500.0,29.9533,29.9612,29.9454,29.9612,30500.0
2014-06-09 14:00:00,38.02,38.07,38.01,38.06,28000.0,29.9612,30.0006,29.9533,29.9927,28000.0
2014-06-09 14:05:00,38.06,38.06,37.99,38.0,51500.0,29.9927,29.9927,29.9376,29.9454,51500.0
2014-06-09 14:10:00,38.01,38.01,37.97,38.0,32800.0,29.9533,29.9533,29.9218,29.9454,32800.0
2014-06-09 14:15:00,37.99,38.02,37.99,38.01,19600.0,29.9376,29.9612,29.9376,29.9533,19600.0
2014-06-09 14:20:00,38.01,38.05,38.01,38.02,29900.0,29.9533,29.9848,29.9533,29.9612,29900.0
2014-06-09 14:25:00,38.02,38.04,38.02,38.03,13300.0,29.9612,29.977,29.9612,29.9691,13300.0
2014-06-09 14:30:00,38.03,38.04,38.02,38.03,44300.0,29.9691,29.977,29.9612,29.9691,44300.0
2014-06-09 14:35:00,38.04,38.05,38.03,38.05,31700.0,29.977,29.9848,29.9691,29.9848,31700.0
2014-06-09 14:40:00,38.05,38.06,38.04,38.04,23700.0,29.9848,29.9927,29.977,29.977,23700.0
2014-06-09 14:45:00,38.04,38.05,38.03,38.05,34000.0,29.977,29.9848,29.9691,29.9848,34000.0
2014-06-09 14:50:00,38.05,38.05,38.03,38.05,43400.0,29.9848,29.9848,29.9691,29.9848,43400.0
2014-06-09 14:55:00,38.05,38.06,38.01,38.03,44500.0,29.9848,29.9927,29.9533,29.9691,44500.0
2014-06-09 15:00:00,38.03,38.04,38.02,38.04,19000.0,29.9691,29.977,29.9612,29.977,19000.0
2014-06-09 15:05:00,38.04,38.04,38.02,38.02,28100.0,29.977,29.977,29.9612,29.9612,28100.0
2014-06-09 15:10:00,38.02,38.02,38.01,38.02,16800.0,29.9612,29.9612,29.9533,29.9612,16800.0
2014-06-09 15:15:00,38.02,38.05,38.02,38.04,24900.0,29.9612,29.9848,29.9612,29.977,24900.0
2014-06-09 15:20:00,38.05,38.05,38.04,38.05,14000.0,29.9848,29.9848,29.977,29.9848,14000.0
2014-06-09 15:25:00,38.04,38.07,38.03,38.05,83200.0,29.977,30.0006,29.9691,29.9848,83200.0
2014-06-09 15:30:00,38.05,38.06,38.03,38.03,45200.0,29.9848,29.9927,29.9691,29.9691,45200.0
2014-06-09 15:35:00,38.04,38.06,38.02,38.02,101600.0,29.977,29.9927,29.9612,29.9612,101600.0
2014-06-09 15:40:00,38.02,38.04,38.01,38.01,77400.0,29.9612,29.977,29.9533,29.9533,77400.0
2014-06-09 15:45:00,38.01,38.02,38.0,38.01,68100.0,29.9533,29.9612,29.9454,29.9533,68100.0
2014-06-09 15:50:00,38.01,38.06,38.01,38.04,251800.0,29.9533,29.9927,29.9533,29.977,251800.0
2014-06-09 15:55:00,38.04,38.08,38.03,38.07,261500.0,29.977,30.0085,29.9691,30.0006,261500.0
2014-06-10 09:30:00,37.91,38.0,37.77,37.89,192400.0,29.8745,29.9454,29.7642,29.8588,192400.0
2014-06-10 09:35:00,37.89,37.9,37.8,37.8,114200.0,29.8588,29.8666,29.7878,29.7878,114200.0
2014-06-10 09:40:00,37.82,37.83,37.72,37.72,158600.0,29.8036,29.8115,29.7248,29.7248,158600.0
2014-06-10 09:45:00,37.72,37.75,37.71,37.72,80300.0,29.7248,29.7484,29.7169,29.7248,80300.0
2014-06-10 09:50:00,37.73,37.76,37.73,37.74,33500.0,29.7327,29.7563,29.7327,29.7405,33500.0
2014-06-10 09:55:00,37.74,37.74,37.67,37.7,103800.0,29.7405,29.7405,29.6854,29.709,103800.0
2014-06-10 10:00:00,37.7,37.71,37.66,37.67,73500.0,29.709,29.7169,29.6775,29.6854,73500.0
2014-06-10 10:05:00,37.66,37.7,37.64,37.67,80500.0,29.6775,29.709,29.6617,29.6854,80500.0
2014-06-10 10:10:00,37.67,37.71,37.64,37.68,70500.0,29.6854,29.7169,29.6617,29.6933,70500.0
2014-06-10 10:15:00,37.67,37.74,37.66,37.71,83000.0,29.6854,29.7405,29.6775,29.7169,83000.0
2014-06-10 10:20:00,37.72,37.73,37.69,37.72,102700.0,29.7248,29.7327,29.7011,29.7248,102700.0
2014-06-10 10:25:00,37.71,37.77,37.71,37.75,52600.0,29.7169,29.7642,29.7169,29.7484,52600.0
2014-06-10 10:30:00,37.74,37.75,37.68,37.69,62600.0,29.7405,29.7484,29.6933,29.7011,62600.0
2014-06-10 10:35:00,37.7,37.72,37.68,37.69,59300.0,29.709,29.7248,29.6933,29.7011,59300.0
2014-06-10 10:40:00,37.69,37.72,37.69,37.72,53900.0,29.7011,29.7248,29.7011,29.7248,53900.0
2014-06-10 10:45:00,37.71,37.73,37.69,37.72,56200.0,29.7169,29.7327,29.7011,29.7248,56200.0
2014-06-10 10:50:00,37.73,37.8,37.72,37.79,41100.0,29.7327,29.7878,29.7248,29.78,41100.0
2014-06-10 10:55:00,37.8,37.8,37.78,37.8,25100.0,29.7878,29.7878,29.7721,29.7878,25100.0
2014-06-10 11:00:00,37.81,37.82,37.76,37.77,18400.0,29.7957,29.8036,29.7563,29.7642,18400.0
2014-06-10 11:05:00,37.76,37.79,37.76,37.77,25200.0,29.7563,29.78,29.7563,29.7642,25200.0
2014-06-10 11:10:00,37.77,37.78,37.76,37.76,19800.0,29.7642,29.7721,29.7563,29.7563,19800.0
2014-06-10 11:15:00,37.76,37.78,37.74,37.74,27400.0,29.7563,29.7721,29.7405,29.7405,27400.0
2014-06-10 11:20:00,37.74,37.77,37.74,37.74,37500.0,29.7405,29.7642,29.7405,29.7405,37500.0
2014-06-10 11:25:00,37.75,37.77,37.74,37.75,19600.0,29.7484,29.7642,29.7405,29.7484,19600.0
2014-06-10 11:30:00,37.75,37.77,37.74,37.76,43300.0,29.7484,29.7642,29.7405,29.7563,43300.0
2014-06-10 11:35:00,37.77,37.77,37.74,37.77,40200.0,29.7642,29.7642,29.7405,29.7642,40200.0
2014-06-10 11:40:00,37.77,37.77,37.75,37.77,19800.0,29.7642,29.7642,29.7484,29.7642,19800.0
2014-06-10 11:45:00,37.76,37.76,37.73,37.73,16600.0,29.7563,29.7563,29.7327,29.7327,16600.0
2014-06-10 11:50:00,37.73,37.74,37.71,37.71,15700.0,29.7327,29.7405,29.7169,29.7169,15700.0
2014-06-10 11:55:00,37.72,37.73,37.71,37.72,14100.0,29.7248,29.7327,29.7169,29.7248,14100.0
2014-06-10 12:00:00,37.72,37.73,37.69,37.7,90600.0,29.7248,29.7327,29.7011,29.709,90600.0
2014-06-10 12:05:00,37.7,37.74,37.69,37.74,112300.0,29.709,29.7405,29.7011,29.7405,112300.0
2014-06-10 12:10:00,37.74,37.75,37.73,37.74,29200.0,29.7405,29.7484,29.7327,29.7405,29200.0
2014-06-10 12:15:00,37.74,37.74,37.73,37.74,8900.0,29.7405,29.7405,29.7327,29.7405,8900.0
2014-06-10 12:20:00,37.74,37.75,37.73,37.75,10300.0,29.7405,29.7484,29.7327,29.7484,10300.0
2014-06-10 12:25:00,37.75,37.77,37.73,37.77,19900.0,29.7484,29.7642,29.7327,29.7642,19900.0
2014-06-10 12:30:00,37.77,37.77,37.75,37.77,32700.0,29.7642,29.7642,29.7484,29.7642,32700.0
2014-06-10 12:35:00,37.77,37.78,37.74,37.74,19900.0,29.7642,29.7721,29.7405,29.7405,19900.0
2014-06-10 12:40:00,37.75,37.75,37.73,37.74,23900.0,29.7484,29.7484,29.7327,29.7405,23900.0
2014-06-10 12:45:00,37.74,37.74,37.72,37.73,30300.0,29.7405,29.7405,29.7248,29.7327,30300.0
2014-06-10 12:50:00,37.73,37.74,37.71,37.73,45300.0,29.7327,29.7405,29.7169,29.7327,45300.0
2014-06-10 12:55:00,37.73,37.73,37.71,37.71,24700.0,29.7327,29.7327,29.7169,29.7169,24700.0
2014-06-10 13:00:00,37.71,37.71,37.69,37.7,24100.0,29.7169,29.7169,29.7011,29.709,24100.0
2014-06-10 13:05:00,37.7,37.7,37.68,37.69,31600.0,29.709,29.709,29.6933,29.7011,31600.0
2014-06-10 13:10:00,37.7,37.71,37.69,37.7,44400.0,29.709,29.7169,29.7011,29.709,44400.0
2014-06-10 13:15:00,37.7,37.71,37.68,37.69,25700.0,29.709,29.7169,29.6933,29.7011,25700.0
2014-06-10 13:20:00,37.69,37.69,37.68,37.69,11100.0,29.7011,29.7011,29.6933,29.7011,11100.0
2014-06-10 13:25:00,37.69,37.69,37.67,37.68,37200.0,29.7011,29.7011,29.6854,29.6933,37200.0
2014-06-10 13:30:00,37.68,37.69,37.67,37.68,23700.0,29.6933,29.7011,29.6854,29.6933,23700.0
2014-06-10 13:35:00,37.69,37.69,37.68,37.69,7600.0,29.7011,29.7011,29.6933,29.7011,7600.0
2014-06-10 13:40:00,37.69,37.7,37.68,37.69,33000.0,29.7011,29.709,29.6933,29.7011,33000.0
2014-06-10 13:45:00,37.69,37.69,37.67,37.68,38900.0,29.7011,29.7011,29.6854,29.6933,38900.0
2014-06-10 13:50:00,37.68,37.7,37.66,37.7,73300.0,29.6933,29.709,29.6775,29.709,73300.0
2014-06-10 13:55:00,37.7,37.72,37.69,37.71,28300.0,29.709,29.7248,29.7011,29.7169,28300.0
2014-06-10 14:00:00,37.72,37.73,37.71,37.73,26600.0,29.7248,29.7327,29.7169,29.7327,26600.0
2014-06-10 14:05:00,37.72,37.73,37.7,37.72,20900.0,29.7248,29.7327,29.709,29.7248,20900.0
2014-06-10 14:10:00,37.71,37.73,37.71,37.72,49500.0,29.7169,29.7327,29.7169,29.7248,49500.0
2014-06-10 14:15:00,37.72,37.72,37.68,37.71,49200.0,29.7248,29.7248,29.6933,29.7169,49200.0
2014-06-10 14:20:00,37.72,37.73,37.7,37.7,25100.0,29.7248,29.7327,29.709,29.709,25100.0
2014-06-10 14:25:00,37.7,37.71,37.69,37.7,8600.0,29.709,29.7169,29.7011,29.709,8600.0
2014-06-10 14:30:00,37.69,37.7,37.67,37.67,45600.0,29.7011,29.709,29.6854,29.6854,45600.0
2014-06-10 14:35:00,37.68,37.68,37.65,37.65,20300.0,29.6933,29.6933,29.6696,29.6696,20300.0
2014-06-10 14:40:00,37.66,37.66,37.64,37.64,44700.0,29.6775,29.6775,29.6617,29.6617,44700.0
2014-06-10 14:45:00,37.64,37.66,37.63,37.65,62700.0,29.6617,29.6775,29.6539,29.6696,62700.0
2014-06-10 14:50:00,37.66,37.66,37.65,37.65,17000.0,29.6775,29.6775,29.6696,29.6696,17000.0
2014-06-10 14:55:00,37.65,37.66,37.65,37.66,87000.0,29.6696,29.6775,29.6696,29.6775,87000.0
2014-06-10 15:00:00,37.65,37.68,37.65,37.68,28900.0,29.6696,29.6933,29.6696,29.6933,28900.0
2014-06-10 15:05:00,37.68,37.68,37.67,37.67,14600.0,29.6933,29.6933,29.6854,29.6854,14600.0
2014-06-10 15:10:00,37.68,37.68,37.66,37.68,27500.0,29.6933,29.6933,29.6775,29.6933,27500.0
2014-06-10 15:15:00,37.68,37.69,37.65,37.68,92300.0,29.6933,29.7011,29.6696,29.6933,92300.0
2014-06-10 15:20:00,37.68,37.7,37.68,37.7,40900.0,29.6933,29.709,29.6933,29.709,40900.0
2014-06-10 15:25:00,37.7,37.71,37.68,37.71,53500.0,29.709,29.7169,29.6933,29.7169,53500.0
2014-06-10 15:30:00,37.7,37.73,37.7,37.72,44100.0,29.709,29.7327,29.709,29.7248,44100.0
2014-06-10 15:35:00,37.71,37.73,37.71,37.72,50900.0,29.7169,29.7327,29.7169,29.7248,50900.0
2014-06-10 15:40:00,37.72,37.72,37.7,37.7,52900.0,29.7248,29.7248,29.709,29.709,52900.0
2014-06-10 15:45:00,37.7,37.72,37.69,37.71,77800.0,29.709,29.7248,29.7011,29.7169,77800.0
2014-06-10 15:50:00,37.72,37.74,37.72,37.72,120000.0,29.7248,29.7405,29.7248,29.7248,120000.0
2014-06-10 15:55:00,37.73,37.75,37.71,37.75,198500.0,29.7327,29.7484,29.7169,29.7484,198500.0
2014-06-11 09:30:00,37.71,37.71,37.52,37.7,160900.0,29.7169,29.7169,29.5672,29.709,160900.0
2014-06-11 09:35:00,37.7,37.79,37.68,37.79,187300.0,29.709,29.78,29.6933,29.78,187300.0
2014-06-11 09:40:00,37.79,37.81,37.76,37.77,104700.0,29.78,29.7957,29.7563,29.7642,104700.0
2014-06-11 09:45:00,37.77,37.77,37.68,37.7,103000.0,29.7642,29.7642,29.6933,29.709,103000.0
2014-06-11 09:50:00,37.7,37.7,37.65,37.69,93700.0,29.709,29.709,29.6696,29.7011,93700.0
2014-06-11 09:55:00,37.7,37.7,37.66,37.66,17700.0,29.709,29.709,29.6775,29.6775,17700.0
2014-06-11 10:00:00,37.66,37.67,37.64,37.66,39200.0,29.6775,29.6854,29.6617,29.6775,39200.0
2014-06-11 10:05:00,37.66,37.67,37.64,37.67,42900.0,29.6775,29.6854,29.6617,29.6854,42900.0
2014-06-11 10:10:00,37.67,37.67,37.65,37.65,42500.0,29.6854,29.6854,29.6696,29.6696,42500.0
2014-06-11 10:15:00,37.66,37.66,37.62,37.64,60300.0,29.6775,29.6775,29.646,29.6617,60300.0
2014-06-11 10:20:00,37.63,37.64,37.58,37.59,57000.0,29.6539,29.6617,29.6145,29.6223,57000.0
2014-06-11 10:25:00,37.58,37.59,37.51,37.56,328400.0,29.6145,29.6223,29.5593,29.5987,328400.0
2014-06-11 10:30:00,37.55,37.55,37.52,37.53,45900.0,29.5908,29.5908,29.5672,29.5751,45900.0
2014-06-11 10:35:00,37.52,37.54,37.47,37.5,55800.0,29.5672,29.5829,29.5278,29.5514,55800.0
2014-06-11 10:40:00,37.49,37.54,37.49,37.51,33200.0,29.5435,29.5829,29.5435,29.5593,33200.0
2014-06-11 10:45:00,37.52,37.53,37.51,37.52,18400.0,29.5672,29.5751,29.5593,29.5672,18400.0
2014-06-11 10:50:00,37.52,37.53,37.5,37.52,39600.0,29.5672,29.5751,29.5514,29.5672,39600.0
2014-06-11 10:55:00,37.53,37.55,37.52,37.55,12400.0,29.5751,29.5908,29.5672,29.5908,12400.0
2014-06-11 11:00:00,37.55,37.56,37.54,37.55,30900.0,29.5908,29.5987,29.5829,29.5908,30900.0
2014-06-11 11:05:00,37.54,37.56,37.53,37.56,23400.0,29.5829,29.5987,29.5751,29.5987,23400.0
2014-06-11 11:10:00,37.56,37.59,37.55,37.58,29000.0,29.5987,29.6223,29.5908,29.6145,29000.0
2014-06-11 11:15:00,37.58,37.58,37.56,37.56,35200.0,29.6145,29.6145,29.5987,29.5987,35200.0
2014-06-11 11:20:00,37.57,37.57,37.56,37.57,6500.0,29.6066,29.6066,29.5987,29.6066,6500.0
2014-06-11 11:25:00,37.57,37.58,37.55,37.58,62400.0,29.6066,29.6145,29.5908,29.6145,62400.0
2014-06-11 11:30:00,37.58,37.6,37.56,37.58,62000.0,29.6145,29.6302,29.5987,29.6145,62000.0
2014-06-11 11:35:00,37.58,37.59,37.54,37.54,42900.0,29.6145,29.6223,29.5829,29.5829,42900.0
2014-06-11 11:40:00,37.54,37.57,37.54,37.55,26400.0,29.5829,29.6066,29.5829,29.5908,26400.0
2014-06-11 11:45:00,37.55,37.58,37.55,37.56,42100.0,29.5908,29.6145,29.5908,29.5987,42100.0
2014-06-11 11:50:00,37.56,37.6,37.55,37.6,90500.0,29.5987,29.6302,29.5908,29.6302,90500.0
2014-06-11 11:55:00,37.59,37.63,37.59,37.62,22000.0,29.6223,29.6539,29.6223,29.646,22000.0
2014-06-11 12:00:00,37.62,37.62,37.6,37.61,15300.0,29.646,29.646,29.6302,29.6381,15300.0
2014-06-11 12:05:00,37.62,37.64,37.61,37.64,12000.0,29.646,29.6617,29.6381,29.6617,12000.0
2014-06-11 12:10:00,37.64,37.66,37.63,37.64,44600.0,29.6617,29.6775,29.6539,29.6617,44600.0
2014-06-11 12:15:00,37.64,37.65,37.62,37.64,22900.0,29.6617,29.6696,29.646,29.6617,22900.0
2014-06-11 12:20:00,37.63,37.65,37.63,37.65,46900.0,29.6539,29.6696,29.6539,29.6696,46900.0
2014-06-11 12:25:00,37.65,37.65,37.63,37.63,13900.0,29.6696,29.6696,29.6539,29.6539,13900.0
2014-06-11 12:30:00,37.64,37.64,37.6,37.61,140100.0,29.6617,29.6617,29.6302,29.6381,140100.0
2014-06-11 12:35:00,37.61,37.61,37.59,37.6,9000.0,29.6381,29.6381,29.6223,29.6302,9000.0
2014-06-11 12:40:00,37.59,37.61,37.57,37.58,24700.0,29.6223,29.6381,29.6066,29.6145,24700.0
2014-06-11 12:45:00,37.58,37.59,37.56,37.57,23800.0,29.6145,29.6223,29.5987,29.6066,23800.0
2014-06-11 12:50:00,37.56,37.57,37.56,37.56,6800.0,29.5987,29.6066,29.5987,29.5987,6800.0
2014-06-11 12:55:00,37.56,37.57,37.54,37.57,49900.0,29.5987,29.6066,29.5829,29.6066,49900.0
2014-06-11 13:00:00,37.57,37.57,37.52,37.52,28700.0,29.6066,29.6066,29.5672,29.5672,28700.0
2014-06-11 13:05:00,37.52,37.54,37.5,37.54,23500.0,29.5672,29.5829,29.5514,29.5829,23500.0
2014-06-11 13:10:00,37.54,37.54,37.52,37.52,18600.0,29.5829,29.5829,29.5672,29.5672,18600.0
2014-06-11 13:15:00,37.52,37.55,37.52,37.55,30400.0,29.5672,29.5908,29.5672,29.5908,30400.0
2014-06-11 13:20:00,37.55,37.56,37.55,37.55,22700.0,29.5908,29.5987,29.5908,29.5908,22700.0
2014-06-11 13:25:00,37.56,37.58,37.55,37.58,42600.0,29.5987,29.6145,29.5908,29.6145,42600.0
2014-06-11 13:30:00,37.57,37.6,37.57,37.6,41700.0,29.6066,29.6302,29.6066,29.6302,41700.0
2014-06-11 13:35:00,37.59,37.6,37.58,37.6,23300.0,29.6223,29.6302,29.6145,29.6302,23300.0
2014-06-11 13:40:00,37.59,37.61,37.59,37.6,12200.0,29.6223,29.6381,29.6223,29.6302,12200.0
2014-06-11 13:45:00,37.61,37.61,37.56,37.56,28200.0,29.6381,29.6381,29.5987,29.5987,28200.0
2014-06-11 13:50:00,37.56,37.58,37.56,37.58,44300.0,29.5987,29.6145,29.5987,29.6145,44300.0
2014-06-11 13:55:00,37.58,37.58,37.55,37.56,23200.0,29.6145,29.6145,29.5908,29.5987,23200.0
2014-06-11 14:00:00,37.57,37.57,37.54,37.54,47000.0,29.6066,29.6066,29.5829,29.5829,47000.0
2014-06-11 14:05:00,37.55,37.55,37.52,37.53,44200.0,29.5908,29.5908,29.5672,29.5751,44200.0
2014-06-11 14:10:00,37.52,37.53,37.52,37.52,54300.0,29.5672,29.5751,29.5672,29.5672,54300.0
2014-06-11 14:15:00,37.52,37.54,37.52,37.54,72300.0,29.5672,29.5829,29.5672,29.5829,72300.0
2014-06-11 14:20:00,37.54,37.54,37.5,37.52,31300.0,29.5829,29.5829,29.5514,29.5672,31300.0
2014-06-11 14:25:00,37.51,37.53,37.51,37.53,89900.0,29.5593,29.5751,29.5593,29.5751,89900.0
2014-06-11 14:30:00,37.53,37.54,37.52,37.54,19600.0,29.5751,29.5829,29.5672,29.5829,19600.0
2014-06-11 14:35:00,37.54,37.57,37.53,37.57,15400.0,29.5829,29.6066,29.5751,29.6066,15400.0
2014-06-11 14:40:00,37.56,37.57,37.55,37.56,31400.0,29.5987,29.6066,29.5908,29.5987,31400.0
2014-06-11 14:45:00,37.55,37.59,37.55,37.59,43900.0,29.5908,29.6223,29.5908,29.6223,43900.0
2014-06-11 14:50:00,37.58,37.58,37.55,37.55,19300.0,29.6145,29.6145,29.5908,29.5908,19300.0
2014-06-11 14:55:00,37.55,37.56,37.54,37.55,39700.0,29.5908,29.5987,29.5829,29.5908,39700.0
2014-06-11 15:00:00,37.55,37.6,37.55,37.58,34200.0,29.5908,29.6302,29.5908,29.6145,34200.0
2014-06-11 15:05:00,37.58,37.58,37.57,37.57,24200.0,29.6145,29.6145,29.6066,29.6066,24200.0
2014-06-11 15:10:00,37.57,37.58,37.56,37.57,34700.0,29.6066,29.6145,29.5987,29.6066,34700.0
2014-06-11 15:15:00,37.56,37.57,37.56,37.56,10500.0,29.5987,29.6066,29.5987,29.5987,10500.0
2014-06-11 15:20:00,37.57,37.6,37.56,37.6,52100.0,29.6066,29.6302,29.5987,29.6302,52100.0
2014-06-11 15:25:00,37.59,37.6,37.59,37.59,14800.0,29.6223,29.6302,29.6223,29.6223,14800.0
2014-06-11 15:30:00,37.6,37.61,37.59,37.61,25000.0,29.6302,29.6381,29.6223,29.6381,25000.0
2014-06-11 15:35:00,37.61,37.61,37.59,37.6,69400.0,29.6381,29.6381,29.6223,29.6302,69400.0
2014-06-11 15:40:00,37.61,37.63,37.6,37.62,67800.0,29.6381,29.6539,29.6302,29.646,67800.0
2014-06-11 15:45:00,37.62,37.64,37.61,37.64,80700.0,29.646,29.6617,29.6381,29.6617,80700.0
2014-06-11 15:50:00,37.63,37.64,37.61,37.62,104900.0,29.6539,29.6617,29.6381,29.646,104900.0
2014-06-11 15:55:00,37.62,37.62,37.59,37.61,357000.0,29.646,29.646,29.6223,29.6381,357000.0
2014-06-12 09:30:00,37.6,37.64,37.48,37.54,204600.0,29.6302,29.6617,29.5357,29.5829,204600.0
2014-06-12 09:35:00,37.55,37.55,37.45,37.45,44800.0,29.5908,29.5908,29.512,29.512,44800.0
2014-06-12 09:40:00,37.46,37.54,37.43,37.52,121900.0,29.5199,29.5829,29.4963,29.5672,121900.0
2014-06-12 09:45:00,37.53,37.54,37.46,37.5,61200.0,29.5751,29.5829,29.5199,29.5514,61200.0
2014-06-12 09:50:00,37.49,37.51,37.48,37.48,72100.0,29.5435,29.5593,29.5357,29.5357,72100.0
2014-06-12 09:55:00,37.47,37.5,37.45,37.5,47500.0,29.5278,29.5514,29.512,29.5514,47500.0
2014-06-12 10:00:00,37.5,37.54,37.48,37.53,52100.0,29.5514,29.5829,29.5357,29.5751,52100.0
2014-06-12 10:05:00,37.53,37.54,37.48,37.49,41400.0,29.5751,29.5829,29.5357,29.5435,41400.0
2014-06-12 10:10:00,37.49,37.52,37.45,37.48,93000.0,29.5435,29.5672,29.512,29.5357,93000.0
2014-06-12 10:15:00,37.48,37.51,37.46,37.5,40600.0,29.5357,29.5593,29.5199,29.5514,40600.0
2014-06-12 10:20:00,37.5,37.5,37.45,37.47,69700.0,29.5514,29.5514,29.512,29.5278,69700.0
2014-06-12 10:25:00,37.48,37.48,37.41,37.42,58700.0,29.5357,29.5357,29.4805,29.4884,58700.0
2014-06-12 10:30:00,37.42,37.43,37.38,37.39,40400.0,29.4884,29.4963,29.4569,29.4647,40400.0
2014-06-12 10:35:00,37.39,37.39,37.34,37.34,38500.0,29.4647,29.4647,29.4253,29.4253,38500.0
2014-06-12 10:40:00,37.35,37.35,37.3,37.3,67400.0,29.4332,29.4332,29.3938,29.3938,67400.0
2014-06-12 10:45:00,37.31,37.33,37.29,37.33,39400.0,29.4017,29.4175,29.3859,29.4175,39400.0
2014-06-12 10:50:00,37.32,37.36,37.32,37.32,25200.0,29.4096,29.4411,29.4096,29.4096,25200.0
2014-06-12 10:55:00,37.32,37.33,37.3,37.3,35600.0,29.4096,29.4175,29.3938,29.3938,35600.0
2014-06-12 11:00:00,37.31,37.35,37.28,37.33,97400.0,29.4017,29.4332,29.3781,29.4175,97400.0
2014-06-12 11:05:00,37.33,37.34,37.33,37.34,38500.0,29.4175,29.4253,29.4175,29.4253,38500.0
2014-06-12 11:10:00,37.34,37.35,37.33,37.35,40300.0,29.4253,29.4332,29.4175,29.4332,40300.0
2014-06-12 11:15:00,37.35,37.36,37.34,37.36,24700.0,29.4332,29.4411,29.4253,29.4411,24700.0
2014-06-12 11:20:00,37.36,37.36,37.32,37.33,28700.0,29.4411,29.4411,29.4096,29.4175,28700.0
2014-06-12 11:25:00,37.32,37.35,37.32,37.34,44900.0,29.4096,29.4332,29.4096,29.4253,44900.0
2014-06-12 11:30:00,37.35,37.35,37.3,37.34,73300.0,29.4332,29.4332,29.3938,29.4253,73300.0
2014-06-12 11:35:00,37.33,37.35,37.33,37.35,15300.0,29.4175,29.4332,29.4175,29.4332,15300.0
2014-06-12 11:40:00,37.35,37.35,37.31,37.32,110100.0,29.4332,29.4332,29.4017,29.4096,110100.0
2014-06-12 11:45:00,37.32,37.32,37.3,37.31,36400.0,29.4096,29.4096,29.3938,29.4017,36400.0
2014-06-12 11:50:00,37.31,37.32,37.27,37.27,26200.0,29.4017,29.4096,29.3702,29.3702,26200.0
2014-06-12 11:55:00,37.27,37.28,37.25,37.25,16300.0,29.3702,29.3781,29.3544,29.3544,16300.0
2014-06-12 12:00:00,37.25,37.26,37.22,37.24,41600.0,29.3544,29.3623,29.3308,29.3465,41600.0
2014-06-12 12:05:00,37.23,37.29,37.23,37.29,36000.0,29.3387,29.3859,29.3387,29.3859,36000.0
2014-06-12 12:10:00,37.29,37.31,37.25,37.29,92900.0,29.3859,29.4017,29.3544,29.3859,92900.0
2014-06-12 12:15:00,37.29,37.33,37.29,37.33,30800.0,29.3859,29.4175,29.3859,29.4175,30800.0
2014-06-12 12:20:00,37.33,37.34,37.31,37.34,24300.0,29.4175,29.4253,29.4017,29.4253,24300.0
2014-06-12 12:25:00,37.34,37.35,37.33,37.34,22600.0,29.4253,29.4332,29.4175,29.4253,22600.0
2014-06-12 12:30:00,37.34,37.34,37.31,37.32,24100.0,29.4253,29.4253,29.4017,29.4096,24100.0
2014-06-12 12:35:00,37.32,37.32,37.31,37.32,9400.0,29.4096,29.4096,29.4017,29.4096,9400.0
2014-06-12 12:40:00,37.32,37.32,37.28,37.28,26900.0,29.4096,29.4096,29.3781,29.3781,26900.0
2014-06-12 12:45:00,37.29,37.29,37.27,37.27,28900.0,29.3859,29.3859,29.3702,29.3702,28900.0
2014-06-12 12:50:00,37.27,37.28,37.24,37.25,30300.0,29.3702,29.3781,29.3465,29.3544,30300.0
2014-06-12 12:55:00,37.25,37.27,37.25,37.27,41400.0,29.3544,29.3702,29.3544,29.3702,41400.0
2014-06-12 13:00:00,37.27,37.27,37.24,37.26,48600.0,29.3702,29.3702,29.3465,29.3623,48600.0
2014-06-12 13:05:00,37.25,37.26,37.24,37.25,67100.0,29.3544,29.3623,29.3465,29.3544,67100.0
2014-06-12 13:10:00,37.25,37.26,37.24,37.25,18700.0,29.3544,29.3623,29.3465,29.3544,18700.0
2014-06-12 13:15:00,37.24,37.27,37.23,37.23,58100.0,29.3465,29.3702,29.3387,29.3387,58100.0
2014-06-12 13:20:00,37.24,37.25,37.23,37.25,31300.0,29.3465,29.3544,29.3387,29.3544,31300.0
2014-06-12 13:25:00,37.25,37.27,37.24,37.26,48000.0,29.3544,29.3702,29.3465,29.3623,48000.0
2014-06-12 13:30:00,37.26,37.27,37.24,37.25,69500.0,29.3623,29.3702,29.3465,29.3544,69500.0
2014-06-12 13:35:00,37.25,37.25,37.21,37.22,28100.0,29.3544,29.3544,29.3229,29.3308,28100.0
2014-06-12 13:40:00,37.22,37.23,37.2,37.21,48300.0,29.3308,29.3387,29.315,29.3229,48300.0
2014-06-12 13:45:00,37.21,37.22,37.16,37.19,63500.0,29.3229,29.3308,29.2835,29.3071,63500.0
2014-06-12 13:50:00,37.18,37.2,37.15,37.16,56700.0,29.2992,29.315,29.2756,29.2835,56700.0
2014-06-12 13:55:00,37.15,37.19,37.15,37.19,70900.0,29.2756,29.3071,29.2756,29.3071,70900.0
2014-06-12 14:00:00,37.19,37.21,37.18,37.21,27300.0,29.3071,29.3229,29.2992,29.3229,27300.0
2014-06-12 14:05:00,37.2,37.22,37.19,37.19,81500.0,29.315,29.3308,29.3071,29.3071,81500.0
2014-06-12 14:10:00,37.19,37.22,37.19,37.21,33100.0,29.3071,29.3308,29.3071,29.3229,33100.0
2014-06-12 14:15:00,37.22,37.25,37.21,37.25,20900.0,29.3308,29.3544,29.3229,29.3544,20900.0
2014-06-12 14:20:00,37.25,37.25,37.23,37.23,38700.0,29.3544,29.3544,29.3387,29.3387,38700.0
2014-06-12 14:25:00,37.23,37.23,37.2,37.2,45700.0,29.3387,29.3387,29.315,29.315,45700.0
2014-06-12 14:30:00,37.2,37.24,37.19,37.24,63900.0,29.315,29.3465,29.3071,29.3465,63900.0
2014-06-12 14:35:00,37.24,37.25,37.2,37.23,67100.0,29.3465,29.3544,29.315,29.3387,67100.0
2014-06-12 14:40:00,37.23,37.25,37.22,37.24,58200.0,29.3387,29.3544,29.3308,29.3465,58200.0
2014-06-12 14:45:00,37.24,37.27,37.23,37.27,102000.0,29.3465,29.3702,29.3387,29.3702,102000.0
2014-06-12 14:50:00,37.27,37.27,37.25,37.26,38200.0,29.3702,29.3702,29.3544,29.3623,38200.0
2014-06-12 14:55:00,37.26,37.27,37.25,37.25,76800.0,29.3623,29.3702,29.3544,29.3544,76800.0
2014-06-12 15:00:00,37.25,37.26,37.23,37.23,59900.0,29.3544,29.3623,29.3387,29.3387,59900.0
2014-06-12 15:05:00,37.23,37.25,37.2,37.21,43700.0,29.3387,29.3544,29.315,29.3229,43700.0
2014-06-12 15:10:00,37.2,37.23,37.17,37.21,69000.0,29.315,29.3387,29.2914,29.3229,69000.0
2014-06-12 15:15:00,37.22,37.24,37.21,37.21,36400.0,29.3308,29.3465,29.3229,29.3229,36400.0
2014-06-12 15:20:00,37.21,37.26,37.21,37.23,43100.0,29.3229,29.3623,29.3229,29.3387,43100.0
2014-06-12 15:25:00,37.22,37.23,37.19,37.2,53600.0,29.3308,29.3387,29.3071,29.315,53600.0
2014-06-12 15:30:00,37.2,37.21,37.18,37.19,64200.0,29.315,29.3229,29.2992,29.3071,64200.0
2014-06-12 15:35:00,37.19,37.2,37.14,37.15,69900.0,29.3071,29.315,29.2677,29.2756,69900.0
2014-06-12 15:40:00,37.15,37.21,37.14,37.21,103500.0,29.2756,29.3229,29.2677,29.3229,103500.0
2014-06-12 15:45:00,37.2,37.26,37.2,37.22,111100.0,29.315,29.3623,29.315,29.3308,111100.0
2014-06-12 15:50:00,37.22,37.29,37.22,37.29,196500.0,29.3308,29.3859,29.3308,29.3859,196500.0
2014-06-12 15:55:00,37.29,37.31,37.27,37.31,497400.0,29.3859,29.4017,29.3702,29.4017,497400.0
2014-06-13 09:30:00,37.46,37.56,37.32,37.36,141500.0,29.5199,29.5987,29.4096,29.4411,141500.0
2014-06-13 09:35:00,37.36,37.37,37.34,37.37,52900.0,29.4411,29.449,29.4253,29.449,52900.0
2014-06-13 09:40:00,37.36,37.4,37.36,37.38,99700.0,29.4411,29.4726,29.4411,29.4569,99700.0
2014-06-13 09:45:00,37.38,37.39,37.35,37.38,53300.0,29.4569,29.4647,29.4332,29.4569,53300.0
2014-06-13 09:50:00,37.37,37.42,37.37,37.39,43100.0,29.449,29.4884,29.449,29.4647,43100.0
2014-06-13 09:55:00,37.38,37.43,37.33,37.4,114600.0,29.4569,29.4963,29.4175,29.4726,114600.0
2014-06-13 10:00:00,37.41,37.42,37.35,37.38,54200.0,29.4805,29.4884,29.4332,29.4569,54200.0
2014-06-13 10:05:00,37.39,37.43,37.35,37.41,114500.0,29.4647,29.4963,29.4332,29.4805,114500.0
2014-06-13 10:10:00,37.41,37.43,37.4,37.4,41400.0,29.4805,29.4963,29.4726,29.4726,41400.0
2014-06-13 10:15:00,37.41,37.47,37.41,37.45,52300.0,29.4805,29.5278,29.4805,29.512,52300.0
2014-06-13 10:20:00,37.46,37.49,37.44,37.48,35900.0,29.5199,29.5435,29.5041,29.5357,35900.0
2014-06-13 10:25:00,37.47,37.48,37.44,37.47,36300.0,29.5278,29.5357,29.5041,29.5278,36300.0
2014-06-13 10:30:00,37.46,37.55,37.44,37.55,55600.0,29.5199,29.5908,29.5041,29.5908,55600.0
2014-06-13 10:35:00,37.55,37.55,37.51,37.55,27100.0,29.5908,29.5908,29.5593,29.5908,27100.0
2014-06-13 10:40:00,37.55,37.55,37.47,37.49,23500.0,29.5908,29.5908,29.5278,29.5435,23500.0
2014-06-13 10:45:00,37.48,37.51,37.47,37.5,20200.0,29.5357,29.5593,29.5278,29.5514,20200.0
2014-06-13 10:50:00,37.49,37.51,37.47,37.51,19200.0,29.5435,29.5593,29.5278,29.5593,19200.0
2014-06-13 10:55:00,37.51,37.52,37.49,37.51,30900.0,29.5593,29.5672,29.5435,29.5593,30900.0
2014-06-13 11:00:00,37.51,37.52,37.48,37.48,60400.0,29.5593,29.5672,29.5357,29.5357,60400.0
2014-06-13 11:05:00,37.48,37.5,37.48,37.48,37900.0,29.5357,29.5514,29.5357,29.5357,37900.0
2014-06-13 11:10:00,37.5,37.5,37.46,37.46,40300.0,29.5514,29.5514,29.5199,29.5199,40300.0
2014-06-13 11:15:00,37.46,37.48,37.45,37.46,30500.0,29.5199,29.5357,29.512,29.5199,30500.0
2014-06-13 11:20:00,37.47,37.47,37.45,37.45,16600.0,29.5278,29.5278,29.512,29.512,16600.0
2014-06-13 11:25:00,37.45,37.45,37.42,37.42,22900.0,29.512,29.512,29.4884,29.4884,22900.0
2014-06-13 11:30:00,37.42,37.43,37.4,37.4,21200.0,29.4884,29.4963,29.4726,29.4726,21200.0
2014-06-13 11:35:00,37.4,37.46,37.4,37.45,51400.0,29.4726,29.5199,29.4726,29.512,51400.0
2014-06-13 11:40:00,37.45,37.46,37.45,37.46,16700.0,29.512,29.5199,29.512,29.5199,16700.0
2014-06-13 11:45:00,37.45,37.47,37.45,37.47,23900.0,29.512,29.5278,29.512,29.5278,23900.0
2014-06-13 11:50:00,37.47,37.48,37.46,37.46,17000.0,29.5278,29.5357,29.5199,29.5199,17000.0
2014-06-13 11:55:00,37.46,37.48,37.45,37.45,44900.0,29.5199,29.5357,29.512,29.512,44900.0
2014-06-13 12:00:00,37.45,37.46,37.45,37.45,24600.0,29.512,29.5199,29.512,29.512,24600.0
2014-06-13 12:05:00,37.46,37.47,37.45,37.45,14800.0,29.5199,29.5278,29.512,29.512,14800.0
2014-06-13 12:10:00,37.45,37.46,37.43,37.43,19300.0,29.512,29.5199,29.4963,29.4963,19300.0
2014-06-13 12:15:00,37.43,37.44,37.42,37.43,21400.0,29.4963,29.5041,29.4884,29.4963,21400.0
2014-06-13 12:20:00,37.43,37.43,37.4,37.4,26300.0,29.4963,29.4963,29.4726,29.4726,26300.0
2014-06-13 12:25:00,37.4,37.41,37.37,37.39,33100.0,29.4726,29.4805,29.449,29.4647,33100.0
2014-06-13 12:30:00,37.39,37.39,37.35,37.35,8500.0,29.4647,29.4647,29.4332,29.4332,8500.0
2014-06-13 12:35:00,37.35,37.37,37.34,37.34,26900.0,29.4332,29.449,29.4253,29.4253,26900.0
2014-06-13 12:40:00,37.34,37.35,37.34,37.34,9800.0,29.4253,29.4332,29.4253,29.4253,9800.0
2014-06-13 12:45:00,37.34,37.37,37.34,37.35,15600.0,29.4253,29.449,29.4253,29.4332,15600.0
2014-06-13 12:50:00,37.36,37.37,37.34,37.34,25900.0,29.4411,29.449,29.4253,29.4253,25900.0
2014-06-13 12:55:00,37.34,37.35,37.33,37.35,15200.0,29.4253,29.4332,29.4175,29.4332,15200.0
2014-06-13 13:00:00,37.34,37.35,37.33,37.34,19100.0,29.4253,29.4332,29.4175,29.4253,19100.0
2014-06-13 13:05:00,37.34,37.35,37.32,37.32,9800.0,29.4253,29.4332,29.4096,29.4096,9800.0
2014-06-13 13:10:00,37.32,37.34,37.31,37.34,59200.0,29.4096,29.4253,29.4017,29.4253,59200.0
2014-06-13 13:15:00,37.34,37.34,37.33,37.34,13500.0,29.4253,29.4253,29.4175,29.4253,13500.0
2014-06-13 13:20:00,37.34,37.36,37.33,37.35,55300.0,29.4253,29.4411,29.4175,29.4332,55300.0
2014-06-13 13:25:00,37.36,37.36,37.34,37.35,7900.0,29.4411,29.4411,29.4253,29.4332,7900.0
2014-06-13 13:30:00,37.34,37.37,37.34,37.35,36500.0,29.4253,29.449,29.4253,29.4332,36500.0
2014-06-13 13:35:00,37.35,37.37,37.35,37.37,13200.0,29.4332,29.449,29.4332,29.449,13200.0
2014-06-13 13:40:00,37.36,37.4,37.35,37.4,29000.0,29.4411,29.4726,29.4332,29.4726,29000.0
2014-06-13 13:45:00,37.4,37.4,37.37,37.38,22900.0,29.4726,29.4726,29.449,29.4569,22900.0
2014-06-13 13:50:00,37.39,37.43,37.39,37.43,29800.0,29.4647,29.4963,29.4647,29.4963,29800.0
2014-06-13 13:55:00,37.42,37.45,37.42,37.43,28200.0,29.4884,29.512,29.4884,29.4963,28200.0
2014-06-13 14:00:00,37.43,37.43,37.42,37.42,4800.0,29.4963,29.4963,29.4884,29.4884,4800.0
2014-06-13 14:05:00,37.43,37.45,37.42,37.43,17900.0,29.4963,29.512,29.4884,29.4963,17900.0
2014-06-13 14:10:00,37.44,37.45,37.44,37.44,8100.0,29.5041,29.512,29.5041,29.5041,8100.0
2014-06-13 14:15:00,37.44,37.49,37.44,37.48,34500.0,29.5041,29.5435,29.5041,29.5357,34500.0
2014-06-13 14:20:00,37.48,37.48,37.46,37.46,14800.0,29.5357,29.5357,29.5199,29.5199,14800.0
2014-06-13 14:25:00,37.46,37.47,37.45,37.45,10900.0,29.5199,29.5278,29.512,29.512,10900.0
2014-06-13 14:30:00,37.46,37.47,37.44,37.44,33700.0,29.5199,29.5278,29.5041,29.5041,33700.0
2014-06-13 14:35:00,37.44,37.45,37.43,37.44,23500.0,29.5041,29.512,29.4963,29.5041,23500.0
2014-06-13 14:40:00,37.44,37.44,37.43,37.43,9400.0,29.5041,29.5041,29.4963,29.4963,9400.0
2014-06-13 14:45:00,37.43,37.46,37.43,37.44,60500.0,29.4963,29.5199,29.4963,29.5041,60500.0
2014-06-13 14:50:00,37.44,37.45,37.43,37.44,36700.0,29.5041,29.512,29.4963,29.5041,36700.0
2014-06-13 14:55:00,37.44,37.44,37.43,37.43,15400.0,29.5041,29.5041,29.4963,29.4963,15400.0
2014-06-13 15:00:00,37.43,37.46,37.43,37.44,78100.0,29.4963,29.5199,29.4963,29.5041,78100.0
2014-06-13 15:05:00,37.43,37.47,37.43,37.45,55200.0,29.4963,29.5278,29.4963,29.512,55200.0
2014-06-13 15:10:00,37.45,37.45,37.41,37.41,28300.0,29.512,29.512,29.4805,29.4805,28300.0
2014-06-13 15:15:00,37.41,37.43,37.37,37.39,36900.0,29.4805,29.4963,29.449,29.4647,36900.0
2014-06-13 15:20:00,37.38,37.38,37.34,37.34,54200.0,29.4569,29.4569,29.4253,29.4253,54200.0
2014-06-13 15:25:00,37.34,37.35,37.32,37.33,43000.0,29.4253,29.4332,29.4096,29.4175,43000.0
2014-06-13 15:30:00,37.32,37.34,37.31,37.32,60500.0,29.4096,29.4253,29.4017,29.4096,60500.0
2014-06-13 15:35:00,37.33,37.35,37.32,37.33,82500.0,29.4175,29.4332,29.4096,29.4175,82500.0
2014-06-13 15:40:00,37.34,37.34,37.32,37.33,67500.0,29.4253,29.4253,29.4096,29.4175,67500.0
2014-06-13 15:45:00,37.32,37.32,37.3,37.32,55800.0,29.4096,29.4096,29.3938,29.4096,55800.0
2014-06-13 15:50:00,37.32,37.43,37.32,37.41,447800.0,29.4096,29.4963,29.4096,29.4805,447800.0
2014-06-13 15:55:00,37.41,37.47,37.4,37.46,558600.0,29.4805,29.5278,29.4726,29.5199,558600.0
2014-06-16 09:30:00,37.39,37.47,37.28,37.29,152600.0,29.4647,29.5278,29.3781,29.3859,152600.0
2014-06-16 09:35:00,37.28,37.37,37.25,37.35,106200.0,29.3781,29.449,29.3544,29.4332,106200.0
2014-06-16 09:40:00,37.35,37.37,37.3,37.34,73000.0,29.4332,29.449,29.3938,29.4253,73000.0
2014-06-16 09:45:00,37.35,37.4,37.34,37.36,92300.0,29.4332,29.4726,29.4253,29.4411,92300.0
2014-06-16 09:50:00,37.35,37.38,37.33,37.36,207600.0,29.4332,29.4569,29.4175,29.4411,207600.0
2014-06-16 09:55:00,37.37,37.43,37.37,37.37,45500.0,29.449,29.4963,29.449,29.449,45500.0
2014-06-16 10:00:00,37.37,37.41,37.35,37.4,177200.0,29.449,29.4805,29.4332,29.4726,177200.0
2014-06-16 10:05:00,37.41,37.43,37.4,37.42,73300.0,29.4805,29.4963,29.4726,29.4884,73300.0
2014-06-16 10:10:00,37.43,37.45,37.41,37.45,37700.0,29.4963,29.512,29.4805,29.512,37700.0
2014-06-16 10:15:00,37.45,37.46,37.39,37.41,78900.0,29.512,29.5199,29.4647,29.4805,78900.0
2014-06-16 10:20:00,37.41,37.44,37.41,37.44,117300.0,29.4805,29.5041,29.4805,29.5041,117300.0
2014-06-16 10:25:00,37.44,37.47,37.41,37.45,64000.0,29.5041,29.5278,29.4805,29.512,64000.0
2014-06-16 10:30:00,37.45,37.47,37.43,37.46,40700.0,29.512,29.5278,29.4963,29.5199,40700.0
2014-06-16 10:35:00,37.47,37.47,37.43,37.43,49600.0,29.5278,29.5278,29.4963,29.4963,49600.0
2014-06-16 10:40:00,37.43,37.45,37.42,37.45,89500.0,29.4963,29.512,29.4884,29.512,89500.0
2014-06-16 10:45:00,37.45,37.45,37.41,37.43,33100.0,29.512,29.512,29.4805,29.4963,33100.0
2014-06-16 10:50:00,37.44,37.44,37.38,37.38,21700.0,29.5041,29.5041,29.4569,29.4569,21700.0
2014-06-16 10:55:00,37.39,37.44,37.39,37.42,39800.0,29.4647,29.5041,29.4647,29.4884,39800.0
2014-06-16 11:00:00,37.41,37.41,37.38,37.38,26900.0,29.4805,29.4805,29.4569,29.4569,26900.0
2014-06-16 11:05:00,37.38,37.38,37.34,37.37,51800.0,29.4569,29.4569,29.4253,29.449,51800.0
2014-06-16 11:10:00,37.36,37.37,37.34,37.34,114100.0,29.4411,29.449,29.4253,29.4253,114100.0
2014-06-16 11:15:00,37.35,37.36,37.31,37.36,72400.0,29.4332,29.4411,29.4017,29.4411,72400.0
2014-06-16 11:20:00,37.36,37.36,37.34,37.35,39200.0,29.4411,29.4411,29.4253,29.4332,39200.0
2014-06-16 11:25:00,37.36,37.37,37.34,37.34,32100.0,29.4411,29.449,29.4253,29.4253,32100.0
2014-06-16 11:30:00,37.34,37.36,37.32,37.34,65500.0,29.4253,29.4411,29.4096,29.4253,65500.0
2014-06-16 11:35:00,37.34,37.36,37.32,37.35,50600.0,29.4253,29.4411,29.4096,29.4332,50600.0
2014-06-16 11:40:00,37.35,37.38,37.34,37.35,28400.0,29.4332,29.4569,29.4253,29.4332,28400.0
2014-06-16 11:45:00,37.35,37.36,37.32,37.34,55900.0,29.4332,29.4411,29.4096,29.4253,55900.0
2014-06-16 11:50:00,37.34,37.34,37.27,37.29,82700.0,29.4253,29.4253,29.3702,29.3859,82700.0
2014-06-16 11:55:00,37.3,37.32,37.28,37.28,47800.0,29.3938,29.4096,29.3781,29.3781,47800.0
2014-06-16 12:00:00,37.28,37.28,37.22,37.22,58400.0,29.3781,29.3781,29.3308,29.3308,58400.0
2014-06-16 12:05:00,37.22,37.23,37.19,37.19,70900.0,29.3308,29.3387,29.3071,29.3071,70900.0
2014-06-16 12:10:00,37.19,37.24,37.18,37.18,106800.0,29.3071,29.3465,29.2992,29.2992,106800.0
2014-06-16 12:15:00,37.19,37.2,37.16,37.16,85800.0,29.3071,29.315,29.2835,29.2835,85800.0
2014-06-16 12:20:00,37.16,37.2,37.15,37.18,123400.0,29.2835,29.315,29.2756,29.2992,123400.0
2014-06-16 12:25:00,37.18,37.19,37.15,37.17,89200.0,29.2992,29.3071,29.2756,29.2914,89200.0
2014-06-16 12:30:00,37.18,37.22,37.17,37.18,46400.0,29.2992,29.3308,29.2914,29.2992,46400.0
2014-06-16 12:35:00,37.18,37.19,37.17,37.19,17800.0,29.2992,29.3071,29.2914,29.3071,17800.0
2014-06-16 12:40:00,37.19,37.19,37.18,37.18,7200.0,29.3071,29.3071,29.2992,29.2992,7200.0
2014-06-16 12:45:00,37.18,37.19,37.16,37.18,33300.0,29.2992,29.3071,29.2835,29.2992,33300.0
2014-06-16 12:50:00,37.18,37.21,37.16,37.2,49400.0,29.2992,29.3229,29.2835,29.315,49400.0
2014-06-16 12:55:00,37.2,37.21,37.19,37.21,13700.0,29.315,29.3229,29.3071,29.3229,13700.0
2014-06-16 13:00:00,37.2,37.23,37.19,37.23,31800.0,29.315,29.3387,29.3071,29.3387,31800.0
2014-06-16 13:05:00,37.23,37.24,37.21,37.24,39300.0,29.3387,29.3465,29.3229,29.3465,39300.0
2014-06-16 13:10:00,37.23,37.25,37.22,37.23,25800.0,29.3387,29.3544,29.3308,29.3387,25800.0
2014-06-16 13:15:00,37.22,37.26,37.21,37.26,33100.0,29.3308,29.3623,29.3229,29.3623,33100.0
2014-06-16 13:20:00,37.25,37.25,37.21,37.21,17700.0,29.3544,29.3544,29.3229,29.3229,17700.0
2014-06-16 13:25:00,37.22,37.23,37.18,37.19,54100.0,29.3308,29.3387,29.2992,29.3071,54100.0
2014-06-16 13:30:00,37.19,37.2,37.17,37.18,36200.0,29.3071,29.315,29.2914,29.2992,36200.0
2014-06-16 13:35:00,37.19,37.22,37.18,37.2,42600.0,29.3071,29.3308,29.2992,29.315,42600.0
2014-06-16 13:40:00,37.2,37.21,37.19,37.19,10400.0,29.315,29.3229,29.3071,29.3071,10400.0
2014-06-16 13:45:00,37.2,37.2,37.19,37.19,13700.0,29.315,29.315,29.3071,29.3071,13700.0
2014-06-16 13:50:00,37.19,37.25,37.19,37.22,50600.0,29.3071,29.3544,29.3071,29.3308,50600.0
2014-06-16 13:55:00,37.23,37.25,37.22,37.24,45200.0,29.3387,29.3544,29.3308,29.3465,45200.0
2014-06-16 14:00:00,37.24,37.27,37.24,37.27,23400.0,29.3465,29.3702,29.3465,29.3702,23400.0
2014-06-16 14:05:00,37.27,37.27,37.24,37.24,36100.0,29.3702,29.3702,29.3465,29.3465,36100.0
2014-06-16 14:10:00,37.24,37.25,37.24,37.24,16300.0,29.3465,29.3544,29.3465,29.3465,16300.0
2014-06-16 14:15:00,37.24,37.25,37.24,37.25,47900.0,29.3465,29.3544,29.3465,29.3544,47900.0
2014-06-16 14:20:00,37.25,37.25,37.23,37.24,45300.0,29.3544,29.3544,29.3387,29.3465,45300.0
2014-06-16 14:25:00,37.23,37.27,37.23,37.27,92500.0,29.3387,29.3702,29.3387,29.3702,92500.0
2014-06-16 14:30:00,37.27,37.28,37.26,37.27,37700.0,29.3702,29.3781,29.3623,29.3702,37700.0
2014-06-16 14:35:00,37.27,37.28,37.25,37.26,39800.0,29.3702,29.3781,29.3544,29.3623,39800.0
2014-06-16 14:40:00,37.26,37.26,37.25,37.25,24200.0,29.3623,29.3623,29.3544,29.3544,24200.0
2014-06-16 14:45:00,37.25,37.27,37.25,37.26,38000.0,29.3544,29.3702,29.3544,29.3623,38000.0
2014-06-16 14:50:00,37.25,37.25,37.23,37.23,40700.0,29.3544,29.3544,29.3387,29.3387,40700.0
2014-06-16 14:55:00,37.23,37.24,37.19,37.19,42000.0,29.3387,29.3465,29.3071,29.3071,42000.0
2014-06-16 15:00:00,37.19,37.22,37.19,37.2,77600.0,29.3071,29.3308,29.3071,29.315,77600.0
2014-06-16 15:05:00,37.2,37.21,37.19,37.21,44300.0,29.315,29.3229,29.3071,29.3229,44300.0
2014-06-16 15:10:00,37.2,37.21,37.17,37.18,58700.0,29.315,29.3229,29.2914,29.2992,58700.0
2014-06-16 15:15:00,37.18,37.2,37.15,37.2,71900.0,29.2992,29.315,29.2756,29.315,71900.0
2014-06-16 15:20:00,37.2,37.21,37.16,37.18,120300.0,29.315,29.3229,29.2835,29.2992,120300.0
2014-06-16 15:25:00,37.18,37.23,37.18,37.23,72800.0,29.2992,29.3387,29.2992,29.3387,72800.0
2014-06-16 15:30:00,37.23,37.23,37.21,37.21,61700.0,29.3387,29.3387,29.3229,29.3229,61700.0
2014-06-16 15:35:00,37.22,37.22,37.2,37.22,79500.0,29.3308,29.3308,29.315,29.3308,79500.0
2014-06-16 15:40:00,37.22,37.22,37.2,37.21,65000.0,29.3308,29.3308,29.315,29.3229,65000.0
2014-06-16 15:45:00,37.22,37.24,37.21,37.21,75100.0,29.3308,29.3465,29.3229,29.3229,75100.0
2014-06-16 15:50:00,37.22,37.25,37.22,37.23,277800.0,29.3308,29.3544,29.3308,29.3387,277800.0
2014-06-16 15:55:00,37.23,37.25,37.22,37.25,484000.0,29.3387,29.3544,29.3308,29.3544,484000.0
2014-06-17 09:30:00,37.11,37.25,37.08,37.11,208700.0,29.2441,29.3544,29.2204,29.2441,208700.0
2014-06-17 09:35:00,37.11,37.13,37.04,37.09,80900.0,29.2441,29.2598,29.1889,29.2283,80900.0
2014-06-17 09:40:00,37.09,37.12,37.07,37.1,221200.0,29.2283,29.252,29.2126,29.2362,221200.0
2014-06-17 09:45:00,37.1,37.11,37.06,37.09,180800.0,29.2362,29.2441,29.2047,29.2283,180800.0
2014-06-17 09:50:00,37.09,37.14,37.09,37.1,168900.0,29.2283,29.2677,29.2283,29.2362,168900.0
2014-06-17 09:55:00,37.11,37.15,37.1,37.13,69100.0,29.2441,29.2756,29.2362,29.2598,69100.0
2014-06-17 10:00:00,37.13,37.16,37.1,37.13,74300.0,29.2598,29.2835,29.2362,29.2598,74300.0
2014-06-17 10:05:00,37.14,37.14,37.1,37.11,118800.0,29.2677,29.2677,29.2362,29.2441,118800.0
2014-06-17 10:10:00,37.11,37.15,37.11,37.12,50900.0,29.2441,29.2756,29.2441,29.252,50900.0
2014-06-17 10:15:00,37.13,37.15,37.09,37.11,91400.0,29.2598,29.2756,29.2283,29.2441,91400.0
2014-06-17 10:20:00,37.1,37.12,37.06,37.07,78600.0,29.2362,29.252,29.2047,29.2126,78600.0
2014-06-17 10:25:00,37.08,37.08,37.03,37.05,68300.0,29.2204,29.2204,29.181,29.1968,68300.0
2014-06-17 10:30:00,37.04,37.05,37.0,37.01,72500.0,29.1889,29.1968,29.1574,29.1653,72500.0
2014-06-17 10:35:00,37.01,37.02,37.0,37.0,92800.0,29.1653,29.1732,29.1574,29.1574,92800.0
2014-06-17 10:40:00,37.01,37.07,37.01,37.06,88200.0,29.1653,29.2126,29.1653,29.2047,88200.0
2014-06-17 10:45:00,37.05,37.08,37.04,37.08,95700.0,29.1968,29.2204,29.1889,29.2204,95700.0
2014-06-17 10:50:00,37.07,37.08,37.06,37.08,38300.0,29.2126,29.2204,29.2047,29.2204,38300.0
2014-06-17 10:55:00,37.08,37.13,37.07,37.13,71700.0,29.2204,29.2598,29.2126,29.2598,71700.0
2014-06-17 11:00:00,37.13,37.17,37.05,37.12,305900.0,29.2598,29.2914,29.1968,29.252,305900.0
2014-06-17 11:05:00,37.12,37.13,37.1,37.11,34400.0,29.252,29.2598,29.2362,29.2441,34400.0
2014-06-17 11:10:00,37.11,37.12,37.09,37.1,51700.0,29.2441,29.252,29.2283,29.2362,51700.0
2014-06-17 11:15:00,37.09,37.15,37.09,37.13,81600.0,29.2283,29.2756,29.2283,29.2598,81600.0
2014-06-17 11:20:00,37.13,37.16,37.12,37.14,32400.0,29.2598,29.2835,29.252,29.2677,32400.0
2014-06-17 11:25:00,37.14,37.15,37.13,37.15,16700.0,29.2677,29.2756,29.2598,29.2756,16700.0
2014-06-17 11:30:00,37.15,37.18,37.15,37.17,46600.0,29.2756,29.2992,29.2756,29.2914,46600.0
2014-06-17 11:35:00,37.18,37.2,37.17,37.2,51500.0,29.2992,29.315,29.2914,29.315,51500.0
2014-06-17 11:40:00,37.21,37.23,37.19,37.23,41100.0,29.3229,29.3387,29.3071,29.3387,41100.0
2014-06-17 11:45:00,37.23,37.25,37.22,37.23,35900.0,29.3387,29.3544,29.3308,29.3387,35900.0
2014-06-17 11:50:00,37.23,37.24,37.22,37.23,16100.0,29.3387,29.3465,29.3308,29.3387,16100.0
2014-06-17 11:55:00,37.23,37.26,37.22,37.25,25000.0,29.3387,29.3623,29.3308,29.3544,25000.0
2014-06-17 12:00:00,37.25,37.25,37.22,37.23,17200.0,29.3544,29.3544,29.3308,29.3387,17200.0
2014-06-17 12:05:00,37.22,37.23,37.21,37.22,24400.0,29.3308,29.3387,29.3229,29.3308,24400.0
2014-06-17 12:10:00,37.22,37.26,37.21,37.26,76400.0,29.3308,29.3623,29.3229,29.3623,76400.0
2014-06-17 12:15:00,37.27,37.29,37.27,37.27,26500.0,29.3702,29.3859,29.3702,29.3702,26500.0
2014-06-17 12:20:00,37.28,37.28,37.25,37.26,12900.0,29.3781,29.3781,29.3544,29.3623,12900.0
2014-06-17 12:25:00,37.25,37.27,37.25,37.26,15700.0,29.3544,29.3702,29.3544,29.3623,15700.0
2014-06-17 12:30:00,37.26,37.3,37.26,37.27,41000.0,29.3623,29.3938,29.3623,29.3702,41000.0
2014-06-17 12:35:00,37.28,37.28,37.25,37.27,33900.0,29.3781,29.3781,29.3544,29.3702,33900.0
2014-06-17 12:40:00,37.27,37.3,37.25,37.28,106900.0,29.3702,29.3938,29.3544,29.3781,106900.0
2014-06-17 12:45:00,37.29,37.29,37.26,37.27,16400.0,29.3859,29.3859,29.3623,29.3702,16400.0
2014-06-17 12:50:00,37.26,37.27,37.25,37.26,38000.0,29.3623,29.3702,29.3544,29.3623,38000.0
2014-06-17 12:55:00,37.27,37.28,37.25,37.26,55100.0,29.3702,29.3781,29.3544,29.3623,55100.0
2014-06-17 13:00:00,37.26,37.27,37.24,37.25,55300.0,29.3623,29.3702,29.3465,29.3544,55300.0
2014-06-17 13:05:00,37.25,37.27,37.24,37.26,30100.0,29.3544,29.3702,29.3465,29.3623,30100.0
2014-06-17 13:10:00,37.25,37.27,37.25,37.26,79500.0,29.3544,29.3702,29.3544,29.3623,79500.0
2014-06-17 13:15:00,37.26,37.28,37.25,37.27,45200.0,29.3623,29.3781,29.3544,29.3702,45200.0
2014-06-17 13:20:00,37.27,37.28,37.26,37.26,21400.0,29.3702,29.3781,29.3623,29.3623,21400.0
2014-06-17 13:25:00,37.26,37.27,37.25,37.25,10800.0,29.3623,29.3702,29.3544,29.3544,10800.0
2014-06-17 13:30:00,37.25,37.28,37.25,37.27,116300.0,29.3544,29.3781,29.3544,29.3702,116300.0
2014-06-17 13:35:00,37.27,37.28,37.25,37.28,79200.0,29.3702,29.3781,29.3544,29.3781,79200.0
2014-06-17 13:40:00,37.28,37.32,37.27,37.31,36300.0,29.3781,29.4096,29.3702,29.4017,36300.0
2014-06-17 13:45:00,37.31,37.33,37.29,37.31,56600.0,29.4017,29.4175,29.3859,29.4017,56600.0
2014-06-17 13:50:00,37.31,37.35,37.3,37.35,57400.0,29.4017,29.4332,29.3938,29.4332,57400.0
2014-06-17 13:55:00,37.35,37.36,37.33,37.34,97300.0,29.4332,29.4411,29.4175,29.4253,97300.0
2014-06-17 14:00:00,37.33,37.36,37.31,37.31,58200.0,29.4175,29.4411,29.4017,29.4017,58200.0
2014-06-17 14:05:00,37.3,37.33,37.3,37.33,34800.0,29.3938,29.4175,29.3938,29.4175,34800.0
2014-06-17 14:10:00,37.32,37.33,37.31,37.33,51900.0,29.4096,29.4175,29.4017,29.4175,51900.0
2014-06-17 14:15:00,37.33,37.37,37.32,37.37,32700.0,29.4175,29.449,29.4096,29.449,32700.0
2014-06-17 14:20:00,37.37,37.38,37.34,37.38,33700.0,29.449,29.4569,29.4253,29.4569,33700.0
2014-06-17 14:25:00,37.38,37.38,37.35,37.35,26300.0,29.4569,29.4569,29.4332,29.4332,26300.0
2014-06-17 14:30:00,37.36,37.36,37.32,37.32,24200.0,29.4411,29.4411,29.4096,29.4096,24200.0
2014-06-17 14:35:00,37.32,37.35,37.31,37.35,40100.0,29.4096,29.4332,29.4017,29.4332,40100.0
2014-06-17 14:40:00,37.34,37.35,37.31,37.31,32800.0,29.4253,29.4332,29.4017,29.4017,32800.0
2014-06-17 14:45:00,37.31,37.34,37.31,37.31,39100.0,29.4017,29.4253,29.4017,29.4017,39100.0
2014-06-17 14:50:00,37.31,37.32,37.29,37.29,21600.0,29.4017,29.4096,29.3859,29.3859,21600.0
2014-06-17 14:55:00,37.3,37.32,37.29,37.32,45600.0,29.3938,29.4096,29.3859,29.4096,45600.0
2014-06-17 15:00:00,37.32,37.34,37.3,37.3,41600.0,29.4096,29.4253,29.3938,29.3938,41600.0
2014-06-17 15:05:00,37.3,37.31,37.27,37.3,56900.0,29.3938,29.4017,29.3702,29.3938,56900.0
2014-06-17 15:10:00,37.3,37.32,37.3,37.3,32600.0,29.3938,29.4096,29.3938,29.3938,32600.0
2014-06-17 15:15:00,37.3,37.35,37.3,37.32,53300.0,29.3938,29.4332,29.3938,29.4096,53300.0
2014-06-17 15:20:00,37.32,37.33,37.31,37.33,35900.0,29.4096,29.4175,29.4017,29.4175,35900.0
2014-06-17 15:25:00,37.33,37.36,37.31,37.36,79000.0,29.4175,29.4411,29.4017,29.4411,79000.0
2014-06-17 15:30:00,37.36,37.39,37.35,37.39,71800.0,29.4411,29.4647,29.4332,29.4647,71800.0
2014-06-17 15:35:00,37.4,37.4,37.34,37.36,69300.0,29.4726,29.4726,29.4253,29.4411,69300.0
2014-06-17 15:40:00,37.35,37.39,37.34,37.39,68700.0,29.4332,29.4647,29.4253,29.4647,68700.0
2014-06-17 15:45:00,37.39,37.44,37.38,37.44,267300.0,29.4647,29.5041,29.4569,29.5041,267300.0
2014-06-17 15:50:00,37.43,37.44,37.38,37.38,131500.0,29.4963,29.5041,29.4569,29.4569,131500.0
2014-06-17 15:55:00,37.39,37.4,37.37,37.37,247200.0,29.4647,29.4726,29.449,29.449,247200.0
2014-06-18 09:30:00,37.23,37.36,37.15,37.26,259600.0,29.3387,29.4411,29.2756,29.3623,259600.0
2014-06-18 09:35:00,37.26,37.38,37.26,37.34,135400.0,29.3623,29.4569,29.3623,29.4253,135400.0
2014-06-18 09:40:00,37.35,37.39,37.28,37.29,166400.0,29.4332,29.4647,29.3781,29.3859,166400.0
2014-06-18 09:45:00,37.3,37.32,37.27,37.3,105000.0,29.3938,29.4096,29.3702,29.3938,105000.0
2014-06-18 09:50:00,37.3,37.33,37.25,37.26,105700.0,29.3938,29.4175,29.3544,29.3623,105700.0
2014-06-18 09:55:00,37.26,37.27,37.24,37.25,137900.0,29.3623,29.3702,29.3465,29.3544,137900.0
2014-06-18 10:00:00,37.25,37.26,37.23,37.25,170500.0,29.3544,29.3623,29.3387,29.3544,170500.0
2014-06-18 10:05:00,37.25,37.27,37.2,37.2,155500.0,29.3544,29.3702,29.315,29.315,155500.0
2014-06-18 10:10:00,37.19,37.21,37.18,37.21,76100.0,29.3071,29.3229,29.2992,29.3229,76100.0
2014-06-18 10:15:00,37.21,37.22,37.19,37.2,72900.0,29.3229,29.3308,29.3071,29.315,72900.0
2014-06-18 10:20:00,37.21,37.22,37.2,37.22,77100.0,29.3229,29.3308,29.315,29.3308,77100.0
2014-06-18 10:25:00,37.22,37.22,37.21,37.22,19600.0,29.3308,29.3308,29.3229,29.3308,19600.0
2014-06-18 10:30:00,37.22,37.23,37.22,37.22,49500.0,29.3308,29.3387,29.3308,29.3308,49500.0
2014-06-18 10:35:00,37.22,37.24,37.21,37.24,47600.0,29.3308,29.3465,29.3229,29.3465,47600.0
2014-06-18 10:40:00,37.24,37.24,37.2,37.23,143800.0,29.3465,29.3465,29.315,29.3387,143800.0
2014-06-18 10:45:00,37.23,37.25,37.21,37.24,121500.0,29.3387,29.3544,29.3229,29.3465,121500.0
2014-06-18 10:50:00,37.23,37.24,37.23,37.23,11400.0,29.3387,29.3465,29.3387,29.3387,11400.0
2014-06-18 10:55:00,37.23,37.24,37.2,37.23,90000.0,29.3387,29.3465,29.315,29.3387,90000.0
2014-06-18 11:00:00,37.23,37.25,37.23,37.24,65100.0,29.3387,29.3544,29.3387,29.3465,65100.0
2014-06-18 11:05:00,37.25,37.27,37.24,37.27,37900.0,29.3544,29.3702,29.3465,29.3702,37900.0
2014-06-18 11:10:00,37.27,37.29,37.26,37.29,19900.0,29.3702,29.3859,29.3623,29.3859,19900.0
2014-06-18 11:15:00,37.29,37.3,37.27,37.27,82400.0,29.3859,29.3938,29.3702,29.3702,82400.0
2014-06-18 11:20:00,37.28,37.28,37.24,37.25,76900.0,29.3781,29.3781,29.3465,29.3544,76900.0
2014-06-18 11:25:00,37.25,37.26,37.25,37.26,46000.0,29.3544,29.3623,29.3544,29.3623,46000.0
2014-06-18 11:30:00,37.26,37.26,37.24,37.25,22200.0,29.3623,29.3623,29.3465,29.3544,22200.0
2014-06-18 11:35:00,37.24,37.25,37.22,37.23,54300.0,29.3465,29.3544,29.3308,29.3387,54300.0
2014-06-18 11:40:00,37.23,37.24,37.2,37.21,79600.0,29.3387,29.3465,29.315,29.3229,79600.0
2014-06-18 11:45:00,37.21,37.23,37.19,37.2,68700.0,29.3229,29.3387,29.3071,29.315,68700.0
2014-06-18 11:50:00,37.2,37.26,37.2,37.26,82800.0,29.315,29.3623,29.315,29.3623,82800.0
2014-06-18 11:55:00,37.27,37.28,37.25,37.25,34400.0,29.3702,29.3781,29.3544,29.3544,34400.0
2014-06-18 12:00:00,37.25,37.27,37.24,37.26,36000.0,29.3544,29.3702,29.3465,29.3623,36000.0
2014-06-18 12:05:00,37.27,37.29,37.27,37.29,23800.0,29.3702,29.3859,29.3702,29.3859,23800.0
2014-06-18 12:10:00,37.29,37.29,37.27,37.28,39100.0,29.3859,29.3859,29.3702,29.3781,39100.0
2014-06-18 12:15:00,37.27,37.28,37.27,37.27,4500.0,29.3702,29.3781,29.3702,29.3702,4500.0
2014-06-18 12:20:00,37.27,37.29,37.27,37.28,173000.0,29.3702,29.3859,29.3702,29.3781,173000.0
2014-06-18 12:25:00,37.28,37.31,37.27,37.3,96600.0,29.3781,29.4017,29.3702,29.3938,96600.0
2014-06-18 12:30:00,37.3,37.31,37.3,37.3,32000.0,29.3938,29.4017,29.3938,29.3938,32000.0
2014-06-18 12:35:00,37.3,37.3,37.28,37.28,17900.0,29.3938,29.3938,29.3781,29.3781,17900.0
2014-06-18 12:40:00,37.28,37.31,37.28,37.31,61600.0,29.3781,29.4017,29.3781,29.4017,61600.0
2014-06-18 12:45:00,37.31,37.36,37.31,37.35,54600.0,29.4017,29.4411,29.4017,29.4332,54600.0
2014-06-18 12:50:00,37.35,37.42,37.34,37.42,90200.0,29.4332,29.4884,29.4253,29.4884,90200.0
2014-06-18 12:55:00,37.41,37.41,37.34,37.34,129300.0,29.4805,29.4805,29.4253,29.4253,129300.0
2014-06-18 13:00:00,37.34,37.36,37.34,37.34,44900.0,29.4253,29.4411,29.4253,29.4253,44900.0
2014-06-18 13:05:00,37.34,37.35,37.3,37.32,88200.0,29.4253,29.4332,29.3938,29.4096,88200.0
2014-06-18 13:10:00,37.32,37.33,37.3,37.32,59600.0,29.4096,29.4175,29.3938,29.4096,59600.0
2014-06-18 13:15:00,37.31,37.32,37.31,37.31,4300.0,29.4017,29.4096,29.4017,29.4017,4300.0
2014-06-18 13:20:00,37.32,37.35,37.31,37.34,87100.0,29.4096,29.4332,29.4017,29.4253,87100.0
2014-06-18 13:25:00,37.34,37.36,37.33,37.35,53600.0,29.4253,29.4411,29.4175,29.4332,53600.0
2014-06-18 13:30:00,37.34,37.35,37.34,37.34,12900.0,29.4253,29.4332,29.4253,29.4253,12900.0
2014-06-18 13:35:00,37.34,37.36,37.34,37.34,57300.0,29.4253,29.4411,29.4253,29.4253,57300.0
2014-06-18 13:40:00,37.34,37.35,37.29,37.3,149400.0,29.4253,29.4332,29.3859,29.3938,149400.0
2014-06-18 13:45:00,37.31,37.33,37.3,37.32,86500.0,29.4017,29.4175,29.3938,29.4096,86500.0
2014-06-18 13:50:00,37.31,37.43,37.31,37.42,103900.0,29.4017,29.4963,29.4017,29.4884,103900.0
2014-06-18 13:55:00,37.42,37.45,37.42,37.43,53400.0,29.4884,29.512,29.4884,29.4963,53400.0
2014-06-18 14:00:00,37.43,37.59,37.37,37.52,114400.0,29.4963,29.6223,29.449,29.5672,114400.0
2014-06-18 14:05:00,37.52,37.53,37.44,37.52,75700.0,29.5672,29.5751,29.5041,29.5672,75700.0
2014-06-18 14:10:00,37.53,37.57,37.52,37.55,50100.0,29.5751,29.6066,29.5672,29.5908,50100.0
2014-06-18 14:15:00,37.56,37.59,37.55,37.57,52700.0,29.5987,29.6223,29.5908,29.6066,52700.0
2014-06-18 14:20:00,37.57,37.6,37.56,37.6,59400.0,29.6066,29.6302,29.5987,29.6302,59400.0
2014-06-18 14:25:00,37.59,37.61,37.59,37.6,20800.0,29.6223,29.6381,29.6223,29.6302,20800.0
2014-06-18 14:30:00,37.59,37.62,37.56,37.59,104800.0,29.6223,29.646,29.5987,29.6223,104800.0
2014-06-18 14:35:00,37.59,37.6,37.57,37.6,56500.0,29.6223,29.6302,29.6066,29.6302,56500.0
2014-06-18 14:40:00,37.6,37.61,37.56,37.58,145100.0,29.6302,29.6381,29.5987,29.6145,145100.0
2014-06-18 14:45:00,37.58,37.58,37.55,37.56,80800.0,29.6145,29.6145,29.5908,29.5987,80800.0
2014-06-18 14:50:00,37.55,37.62,37.55,37.59,104500.0,29.5908,29.646,29.5908,29.6223,104500.0
2014-06-18 14:55:00,37.59,37.61,37.57,37.58,92700.0,29.6223,29.6381,29.6066,29.6145,92700.0
2014-06-18 15:00:00,37.58,37.61,37.57,37.59,78600.0,29.6145,29.6381,29.6066,29.6223,78600.0
2014-06-18 15:05:00,37.59,37.63,37.58,37.58,93100.0,29.6223,29.6539,29.6145,29.6145,93100.0
2014-06-18 15:10:00,37.58,37.6,37.55,37.55,87700.0,29.6145,29.6302,29.5908,29.5908,87700.0
2014-06-18 15:15:00,37.55,37.57,37.54,37.55,128900.0,29.5908,29.6066,29.5829,29.5908,128900.0
2014-06-18 15:20:00,37.56,37.57,37.51,37.52,109900.0,29.5987,29.6066,29.5593,29.5672,109900.0
2014-06-18 15:25:00,37.51,37.56,37.5,37.55,93400.0,29.5593,29.5987,29.5514,29.5908,93400.0
2014-06-18 15:30:00,37.55,37.56,37.52,37.52,65300.0,29.5908,29.5987,29.5672,29.5672,65300.0
2014-06-18 15:35:00,37.52,37.53,37.51,37.52,108900.0,29.5672,29.5751,29.5593,29.5672,108900.0
2014-06-18 15:40:00,37.52,37.59,37.52,37.58,132200.0,29.5672,29.6223,29.5672,29.6145,132200.0
2014-06-18 15:45:00,37.58,37.59,37.55,37.57,196400.0,29.6145,29.6223,29.5908,29.6066,196400.0
2014-06-18 15:50:00,37.57,37.58,37.56,37.58,221100.0,29.6066,29.6145,29.5987,29.6145,221100.0
2014-06-18 15:55:00,37.57,37.58,37.53,37.56,441500.0,29.6066,29.6145,29.5751,29.5987,441500.0
2014-06-19 09:30:00,37.59,37.81,37.37,37.61,297000.0,29.6223,29.7957,29.449,29.6381,297000.0
2014-06-19 09:35:00,37.6,37.7,37.59,37.7,228500.0,29.6302,29.709,29.6223,29.709,228500.0
2014-06-19 09:40:00,37.7,37.76,37.67,37.7,111700.0,29.709,29.7563,29.6854,29.709,111700.0
2014-06-19 09:45:00,37.7,37.73,37.65,37.73,82700.0,29.709,29.7327,29.6696,29.7327,82700.0
2014-06-19 09:50:00,37.73,37.73,37.7,37.72,46700.0,29.7327,29.7327,29.709,29.7248,46700.0
2014-06-19 09:55:00,37.72,37.79,37.72,37.78,51700.0,29.7248,29.78,29.7248,29.7721,51700.0
2014-06-19 10:00:00,37.78,37.8,37.76,37.77,123200.0,29.7721,29.7878,29.7563,29.7642,123200.0
2014-06-19 10:05:00,37.77,37.77,37.72,37.73,57300.0,29.7642,29.7642,29.7248,29.7327,57300.0
2014-06-19 10:10:00,37.73,37.73,37.72,37.73,38000.0,29.7327,29.7327,29.7248,29.7327,38000.0
2014-06-19 10:15:00,37.73,37.74,37.72,37.73,58000.0,29.7327,29.7405,29.7248,29.7327,58000.0
2014-06-19 10:20:00,37.73,37.73,37.69,37.73,75500.0,29.7327,29.7327,29.7011,29.7327,75500.0
2014-06-19 10:25:00,37.72,37.74,37.7,37.74,53300.0,29.7248,29.7405,29.709,29.7405,53300.0
2014-06-19 10:30:00,37.73,37.75,37.7,37.71,73800.0,29.7327,29.7484,29.709,29.7169,73800.0
2014-06-19 10:35:00,37.71,37.73,37.71,37.72,21200.0,29.7169,29.7327,29.7169,29.7248,21200.0
2014-06-19 10:40:00,37.72,37.74,37.72,37.73,32500.0,29.7248,29.7405,29.7248,29.7327,32500.0
2014-06-19 10:45:00,37.73,37.74,37.72,37.73,31900.0,29.7327,29.7405,29.7248,29.7327,31900.0
2014-06-19 10:50:00,37.73,37.74,37.72,37.72,66000.0,29.7327,29.7405,29.7248,29.7248,66000.0
2014-06-19 10:55:00,37.73,37.73,37.66,37.66,69600.0,29.7327,29.7327,29.6775,29.6775,69600.0
2014-06-19 11:00:00,37.66,37.67,37.65,37.66,76200.0,29.6775,29.6854,29.6696,29.6775,76200.0
2014-06-19 11:05:00,37.66,37.66,37.64,37.64,36000.0,29.6775,29.6775,29.6617,29.6617,36000.0
2014-06-19 11:10:00,37.64,37.66,37.64,37.65,43800.0,29.6617,29.6775,29.6617,29.6696,43800.0
2014-06-19 11:15:00,37.65,37.65,37.62,37.62,35900.0,29.6696,29.6696,29.646,29.646,35900.0
2014-06-19 11:20:00,37.62,37.63,37.59,37.59,57800.0,29.646,29.6539,29.6223,29.6223,57800.0
2014-06-19 11:25:00,37.59,37.6,37.56,37.56,69700.0,29.6223,29.6302,29.5987,29.5987,69700.0
2014-06-19 11:30:00,37.56,37.59,37.55,37.56,83000.0,29.5987,29.6223,29.5908,29.5987,83000.0
2014-06-19 11:35:00,37.56,37.57,37.56,37.57,18300.0,29.5987,29.6066,29.5987,29.6066,18300.0
2014-06-19 11:40:00,37.56,37.6,37.56,37.59,120300.0,29.5987,29.6302,29.5987,29.6223,120300.0
2014-06-19 11:45:00,37.59,37.61,37.59,37.61,17600.0,29.6223,29.6381,29.6223,29.6381,17600.0
2014-06-19 11:50:00,37.61,37.61,37.58,37.58,29900.0,29.6381,29.6381,29.6145,29.6145,29900.0
2014-06-19 11:55:00,37.58,37.6,37.56,37.58,110100.0,29.6145,29.6302,29.5987,29.6145,110100.0
2014-06-19 12:00:00,37.58,37.59,37.55,37.55,58900.0,29.6145,29.6223,29.5908,29.5908,58900.0
2014-06-19 12:05:00,37.55,37.57,37.54,37.55,61800.0,29.5908,29.6066,29.5829,29.5908,61800.0
2014-06-19 12:10:00,37.55,37.56,37.54,37.54,14100.0,29.5908,29.5987,29.5829,29.5829,14100.0
2014-06-19 12:15:00,37.55,37.55,37.53,37.53,16500.0,29.5908,29.5908,29.5751,29.5751,16500.0
2014-06-19 12:20:00,37.53,37.55,37.53,37.53,62300.0,29.5751,29.5908,29.5751,29.5751,62300.0
2014-06-19 12:25:00,37.53,37.54,37.51,37.51,97100.0,29.5751,29.5829,29.5593,29.5593,97100.0
2014-06-19 12:30:00,37.51,37.52,37.5,37.51,44100.0,29.5593,29.5672,29.5514,29.5593,44100.0
2014-06-19 12:35:00,37.5,37.51,37.49,37.5,27100.0,29.5514,29.5593,29.5435,29.5514,27100.0
2014-06-19 12:40:00,37.51,37.53,37.5,37.51,80200.0,29.5593,29.5751,29.5514,29.5593,80200.0
2014-06-19 12:45:00,37.51,37.51,37.5,37.51,26600.0,29.5593,29.5593,29.5514,29.5593,26600.0
2014-06-19 12:50:00,37.5,37.51,37.5,37.51,42900.0,29.5514,29.5593,29.5514,29.5593,42900.0
2014-06-19 12:55:00,37.51,37.51,37.46,37.48,72000.0,29.5593,29.5593,29.5199,29.5357,72000.0
2014-06-19 13:00:00,37.49,37.51,37.48,37.49,66600.0,29.5435,29.5593,29.5357,29.5435,66600.0
2014-06-19 13:05:00,37.49,37.53,37.48,37.52,82600.0,29.5435,29.5751,29.5357,29.5672,82600.0
2014-06-19 13:10:00,37.52,37.54,37.52,37.52,53800.0,29.5672,29.5829,29.5672,29.5672,53800.0
2014-06-19 13:15:00,37.53,37.53,37.52,37.52,38500.0,29.5751,29.5751,29.5672,29.5672,38500.0
2014-06-19 13:20:00,37.52,37.55,37.52,37.54,34900.0,29.5672,29.5908,29.5672,29.5829,34900.0
2014-06-19 13:25:00,37.55,37.57,37.54,37.56,43800.0,29.5908,29.6066,29.5829,29.5987,43800.0
2014-06-19 13:30:00,37.57,37.59,37.56,37.59,60200.0,29.6066,29.6223,29.5987,29.6223,60200.0
2014-06-19 13:35:00,37.59,37.59,37.57,37.59,38300.0,29.6223,29.6223,29.6066,29.6223,38300.0
2014-06-19 13:40:00,37.58,37.59,37.52,37.53,39000.0,29.6145,29.6223,29.5672,29.5751,39000.0
2014-06-19 13:45:00,37.53,37.57,37.53,37.57,41600.0,29.5751,29.6066,29.5751,29.6066,41600.0
2014-06-19 13:50:00,37.57,37.57,37.53,37.53,35500.0,29.6066,29.6066,29.5751,29.5751,35500.0
2014-06-19 13:55:00,37.53,37.54,37.51,37.53,55600.0,29.5751,29.5829,29.5593,29.5751,55600.0
2014-06-19 14:00:00,37.53,37.55,37.52,37.55,40100.0,29.5751,29.5908,29.5672,29.5908,40100.0
2014-06-19 14:05:00,37.55,37.56,37.52,37.52,51100.0,29.5908,29.5987,29.5672,29.5672,51100.0
2014-06-19 14:10:00,37.52,37.53,37.51,37.52,49800.0,29.5672,29.5751,29.5593,29.5672,49800.0
2014-06-19 14:15:00,37.53,37.55,37.52,37.55,28800.0,29.5751,29.5908,29.5672,29.5908,28800.0
2014-06-19 14:20:00,37.55,37.59,37.54,37.58,28700.0,29.5908,29.6223,29.5829,29.6145,28700.0
2014-06-19 14:25:00,37.59,37.59,37.55,37.55,38100.0,29.6223,29.6223,29.5908,29.5908,38100.0
2014-06-19 14:30:00,37.55,37.55,37.52,37.52,60100.0,29.5908,29.5908,29.5672,29.5672,60100.0
2014-06-19 14:35:00,37.52,37.53,37.5,37.5,28700.0,29.5672,29.5751,29.5514,29.5514,28700.0
2014-06-19 14:40:00,37.51,37.51,37.49,37.49,38300.0,29.5593,29.5593,29.5435,29.5435,38300.0
2014-06-19 14:45:00,37.49,37.5,37.48,37.49,64000.0,29.5435,29.5514,29.5357,29.5435,64000.0
2014-06-19 14:50:00,37.49,37.51,37.49,37.51,67500.0,29.5435,29.5593,29.5435,29.5593,67500.0
2014-06-19 14:55:00,37.51,37.53,37.5,37.52,37000.0,29.5593,29.5751,29.5514,29.5672,37000.0
2014-06-19 15:00:00,37.52,37.52,37.48,37.49,65200.0,29.5672,29.5672,29.5357,29.5435,65200.0
2014-06-19 15:05:00,37.5,37.5,37.47,37.47,68300.0,29.5514,29.5514,29.5278,29.5278,68300.0
2014-06-19 15:10:00,37.47,37.48,37.44,37.45,64000.0,29.5278,29.5357,29.5041,29.512,64000.0
2014-06-19 15:15:00,37.45,37.46,37.44,37.44,57600.0,29.512,29.5199,29.5041,29.5041,57600.0
2014-06-19 15:20:00,37.44,37.49,37.44,37.47,153500.0,29.5041,29.5435,29.5041,29.5278,153500.0
2014-06-19 15:25:00,37.48,37.52,37.48,37.51,66500.0,29.5357,29.5672,29.5357,29.5593,66500.0
2014-06-19 15:30:00,37.52,37.52,37.5,37.5,97300.0,29.5672,29.5672,29.5514,29.5514,97300.0
2014-06-19 15:35:00,37.5,37.52,37.49,37.51,106200.0,29.5514,29.5672,29.5435,29.5593,106200.0
2014-06-19 15:40:00,37.52,37.52,37.5,37.52,101700.0,29.5672,29.5672,29.5514,29.5672,101700.0
2014-06-19 15:45:00,37.51,37.52,37.47,37.48,158500.0,29.5593,29.5672,29.5278,29.5357,158500.0
2014-06-19 15:50:00,37.48,37.5,37.46,37.5,321100.0,29.5357,29.5514,29.5199,29.5514,321100.0
2014-06-19 15:55:00,37.5,37.51,37.48,37.51,468400.0,29.5514,29.5593,29.5357,29.5593,468400.0
2014-06-20 09:30:00,37.63,37.69,37.36,37.51,3406300.0,29.6539,29.7011,29.4411,29.5593,3406300.0
2014-06-20 09:35:00,37.51,37.55,37.48,37.54,54700.0,29.5593,29.5908,29.5357,29.5829,54700.0
2014-06-20 09:40:00,37.53,37.55,37.51,37.54,86900.0,29.5751,29.5908,29.5593,29.5829,86900.0
2014-06-20 09:45:00,37.54,37.6,37.52,37.6,77000.0,29.5829,29.6302,29.5672,29.6302,77000.0
2014-06-20 09:50:00,37.59,37.63,37.59,37.63,76100.0,29.6223,29.6539,29.6223,29.6539,76100.0
2014-06-20 09:55:00,37.63,37.64,37.61,37.63,62500.0,29.6539,29.6617,29.6381,29.6539,62500.0
2014-06-20 10:00:00,37.62,37.65,37.61,37.65,66000.0,29.646,29.6696,29.6381,29.6696,66000.0
2014-06-20 10:05:00,37.64,37.68,37.64,37.66,53700.0,29.6617,29.6933,29.6617,29.6775,53700.0
2014-06-20 10:10:00,37.66,37.72,37.66,37.7,100700.0,29.6775,29.7248,29.6775,29.709,100700.0
2014-06-20 10:15:00,37.7,37.7,37.66,37.66,67500.0,29.709,29.709,29.6775,29.6775,67500.0
2014-06-20 10:20:00,37.67,37.69,37.66,37.69,37700.0,29.6854,29.7011,29.6775,29.7011,37700.0
2014-06-20 10:25:00,37.68,37.69,37.66,37.68,86200.0,29.6933,29.7011,29.6775,29.6933,86200.0
2014-06-20 10:30:00,37.68,37.68,37.66,37.66,34400.0,29.6933,29.6933,29.6775,29.6775,34400.0
2014-06-20 10:35:00,37.67,37.67,37.66,37.67,55800.0,29.6854,29.6854,29.6775,29.6854,55800.0
2014-06-20 10:40:00,37.66,37.66,37.65,37.66,56600.0,29.6775,29.6775,29.6696,29.6775,56600.0
2014-06-20 10:45:00,37.65,37.66,37.65,37.65,48300.0,29.6696,29.6775,29.6696,29.6696,48300.0
2014-06-20 10:50:00,37.65,37.66,37.65,37.66,11600.0,29.6696,29.6775,29.6696,29.6775,11600.0
2014-06-20 10:55:00,37.65,37.66,37.65,37.65,16900.0,29.6696,29.6775,29.6696,29.6696,16900.0
2014-06-20 11:00:00,37.65,37.68,37.65,37.68,80800.0,29.6696,29.6933,29.6696,29.6933,80800.0
2014-06-20 11:05:00,37.68,37.7,37.67,37.69,75400.0,29.6933,29.709,29.6854,29.7011,75400.0
2014-06-20 11:10:00,37.69,37.71,37.69,37.7,21500.0,29.7011,29.7169,29.7011,29.709,21500.0
2014-06-20 11:15:00,37.7,37.71,37.69,37.71,90600.0,29.709,29.7169,29.7011,29.7169,90600.0
2014-06-20 11:20:00,37.7,37.71,37.69,37.7,42500.0,29.709,29.7169,29.7011,29.709,42500.0
2014-06-20 11:25:00,37.7,37.71,37.69,37.7,24600.0,29.709,29.7169,29.7011,29.709,24600.0
2014-06-20 11:30:00,37.7,37.7,37.68,37.69,52000.0,29.709,29.709,29.6933,29.7011,52000.0
2014-06-20 11:35:00,37.69,37.7,37.68,37.68,24600.0,29.7011,29.709,29.6933,29.6933,24600.0
2014-06-20 11:40:00,37.68,37.7,37.67,37.69,79100.0,29.6933,29.709,29.6854,29.7011,79100.0
2014-06-20 11:45:00,37.69,37.71,37.66,37.66,209500.0,29.7011,29.7169,29.6775,29.6775,209500.0
2014-06-20 11:50:00,37.66,37.69,37.66,37.68,104000.0,29.6775,29.7011,29.6775,29.6933,104000.0
2014-06-20 11:55:00,37.68,37.69,37.67,37.67,29600.0,29.6933,29.7011,29.6854,29.6854,29600.0
2014-06-20 12:00:00,37.67,37.69,37.66,37.68,70500.0,29.6854,29.7011,29.6775,29.6933,70500.0
2014-06-20 12:05:00,37.69,37.7,37.68,37.69,73100.0,29.7011,29.709,29.6933,29.7011,73100.0
2014-06-20 12:10:00,37.68,37.69,37.67,37.68,27400.0,29.6933,29.7011,29.6854,29.6933,27400.0
2014-06-20 12:15:00,37.67,37.7,37.67,37.69,48900.0,29.6854,29.709,29.6854,29.7011,48900.0
2014-06-20 12:20:00,37.69,37.7,37.68,37.69,28000.0,29.7011,29.709,29.6933,29.7011,28000.0
2014-06-20 12:25:00,37.69,37.73,37.69,37.72,58800.0,29.7011,29.7327,29.7011,29.7248,58800.0
2014-06-20 12:30:00,37.72,37.73,37.71,37.71,17900.0,29.7248,29.7327,29.7169,29.7169,17900.0
2014-06-20 12:35:00,37.71,37.72,37.7,37.7,41800.0,29.7169,29.7248,29.709,29.709,41800.0
2014-06-20 12:40:00,37.7,37.71,37.67,37.67,28900.0,29.709,29.7169,29.6854,29.6854,28900.0
2014-06-20 12:45:00,37.67,37.68,37.66,37.67,31400.0,29.6854,29.6933,29.6775,29.6854,31400.0
2014-06-20 12:50:00,37.66,37.67,37.65,37.65,8300.0,29.6775,29.6854,29.6696,29.6696,8300.0
2014-06-20 12:55:00,37.65,37.67,37.65,37.67,65700.0,29.6696,29.6854,29.6696,29.6854,65700.0
2014-06-20 13:00:00,37.66,37.67,37.65,37.66,30800.0,29.6775,29.6854,29.6696,29.6775,30800.0
2014-06-20 13:05:00,37.66,37.67,37.66,37.66,23600.0,29.6775,29.6854,29.6775,29.6775,23600.0
2014-06-20 13:10:00,37.66,37.66,37.65,37.66,32800.0,29.6775,29.6775,29.6696,29.6775,32800.0
2014-06-20 13:15:00,37.66,37.67,37.66,37.66,11100.0,29.6775,29.6854,29.6775,29.6775,11100.0
2014-06-20 13:20:00,37.66,37.67,37.64,37.64,19400.0,29.6775,29.6854,29.6617,29.6617,19400.0
2014-06-20 13:25:00,37.64,37.65,37.63,37.65,42400.0,29.6617,29.6696,29.6539,29.6696,42400.0
2014-06-20 13:30:00,37.64,37.64,37.62,37.62,24400.0,29.6617,29.6617,29.646,29.646,24400.0
2014-06-20 13:35:00,37.63,37.63,37.62,37.62,10400.0,29.6539,29.6539,29.646,29.646,10400.0
2014-06-20 13:40:00,37.62,37.63,37.61,37.61,17100.0,29.646,29.6539,29.6381,29.6381,17100.0
2014-06-20 13:45:00,37.62,37.63,37.61,37.63,26700.0,29.646,29.6539,29.6381,29.6539,26700.0
2014-06-20 13:50:00,37.62,37.63,37.62,37.63,10200.0,29.646,29.6539,29.646,29.6539,10200.0
2014-06-20 13:55:00,37.62,37.63,37.61,37.61,22700.0,29.646,29.6539,29.6381,29.6381,22700.0
2014-06-20 14:00:00,37.61,37.61,37.59,37.59,80300.0,29.6381,29.6381,29.6223,29.6223,80300.0
2014-06-20 14:05:00,37.6,37.61,37.59,37.59,82700.0,29.6302,29.6381,29.6223,29.6223,82700.0
2014-06-20 14:10:00,37.59,37.61,37.59,37.6,31300.0,29.6223,29.6381,29.6223,29.6302,31300.0
2014-06-20 14:15:00,37.6,37.61,37.6,37.61,13000.0,29.6302,29.6381,29.6302,29.6381,13000.0
2014-06-20 14:20:00,37.6,37.61,37.6,37.6,9300.0,29.6302,29.6381,29.6302,29.6302,9300.0
2014-06-20 14:25:00,37.6,37.61,37.6,37.6,9100.0,29.6302,29.6381,29.6302,29.6302,9100.0
2014-06-20 14:30:00,37.6,37.61,37.59,37.59,27700.0,29.6302,29.6381,29.6223,29.6223,27700.0
2014-06-20 14:35:00,37.59,37.59,37.58,37.58,32600.0,29.6223,29.6223,29.6145,29.6145,32600.0
2014-06-20 14:40:00,37.59,37.59,37.56,37.56,29300.0,29.6223,29.6223,29.5987,29.5987,29300.0
2014-06-20 14:45:00,37.56,37.57,37.55,37.55,19700.0,29.5987,29.6066,29.5908,29.5908,19700.0
2014-06-20 14:50:00,37.55,37.56,37.55,37.56,15500.0,29.5908,29.5987,29.5908,29.5987,15500.0
2014-06-20 14:55:00,37.55,37.56,37.54,37.55,72000.0,29.5908,29.5987,29.5829,29.5908,72000.0
2014-06-20 15:00:00,37.55,37.57,37.55,37.55,86700.0,29.5908,29.6066,29.5908,29.5908,86700.0
2014-06-20 15:05:00,37.55,37.58,37.55,37.57,51200.0,29.5908,29.6145,29.5908,29.6066,51200.0
2014-06-20 15:10:00,37.57,37.58,37.57,37.57,13400.0,29.6066,29.6145,29.6066,29.6066,13400.0
2014-06-20 15:15:00,37.57,37.58,37.57,37.58,14900.0,29.6066,29.6145,29.6066,29.6145,14900.0
2014-06-20 15:20:00,37.58,37.58,37.51,37.52,374200.0,29.6145,29.6145,29.5593,29.5672,374200.0
2014-06-20 15:25:00,37.53,37.53,37.5,37.51,111900.0,29.5751,29.5751,29.5514,29.5593,111900.0
2014-06-20 15:30:00,37.51,37.54,37.51,37.53,85000.0,29.5593,29.5829,29.5593,29.5751,85000.0
2014-06-20 15:35:00,37.54,37.54,37.53,37.54,32200.0,29.5829,29.5829,29.5751,29.5829,32200.0
2014-06-20 15:40:00,37.54,37.54,37.51,37.52,105600.0,29.5829,29.5829,29.5593,29.5672,105600.0
2014-06-20 15:45:00,37.52,37.53,37.52,37.52,71000.0,29.5672,29.5751,29.5672,29.5672,71000.0
2014-06-20 15:50:00,37.52,37.54,37.49,37.5,300800.0,29.5672,29.5829,29.5435,29.5514,300800.0
2014-06-20 15:55:00,37.51,37.51,37.49,37.49,520800.0,29.5593,29.5593,29.5435,29.5435,520800.0
2014-06-23 09:30:00,37.38,37.49,37.34,37.4,159700.0,29.4569,29.5435,29.4253,29.4726,159700.0
2014-06-23 09:35:00,37.39,37.42,37.37,37.4,80700.0,29.4647,29.4884,29.449,29.4726,80700.0
2014-06-23 09:40:00,37.39,37.41,37.33,37.34,68100.0,29.4647,29.4805,29.4175,29.4253,68100.0
2014-06-23 09:45:00,37.34,37.35,37.31,37.34,114000.0,29.4253,29.4332,29.4017,29.4253,114000.0
2014-06-23 09:50:00,37.33,37.34,37.25,37.25,56500.0,29.4175,29.4253,29.3544,29.3544,56500.0
2014-06-23 09:55:00,37.25,37.28,37.25,37.27,34800.0,29.3544,29.3781,29.3544,29.3702,34800.0
2014-06-23 10:00:00,37.28,37.32,37.27,37.32,78600.0,29.3781,29.4096,29.3702,29.4096,78600.0
2014-06-23 10:05:00,37.32,37.34,37.28,37.28,58300.0,29.4096,29.4253,29.3781,29.3781,58300.0
2014-06-23 10:10:00,37.29,37.3,37.22,37.22,90600.0,29.3859,29.3938,29.3308,29.3308,90600.0
2014-06-23 10:15:00,37.22,37.26,37.21,37.25,72800.0,29.3308,29.3623,29.3229,29.3544,72800.0
2014-06-23 10:20:00,37.26,37.27,37.24,37.24,83900.0,29.3623,29.3702,29.3465,29.3465,83900.0
2014-06-23 10:25:00,37.24,37.25,37.23,37.23,31000.0,29.3465,29.3544,29.3387,29.3387,31000.0
2014-06-23 10:30:00,37.23,37.26,37.23,37.24,43400.0,29.3387,29.3623,29.3387,29.3465,43400.0
2014-06-23 10:35:00,37.24,37.24,37.22,37.22,24700.0,29.3465,29.3465,29.3308,29.3308,24700.0
2014-06-23 10:40:00,37.23,37.24,37.2,37.2,63400.0,29.3387,29.3465,29.315,29.315,63400.0
2014-06-23 10:45:00,37.2,37.21,37.18,37.18,47100.0,29.315,29.3229,29.2992,29.2992,47100.0
2014-06-23 10:50:00,37.19,37.2,37.16,37.17,85000.0,29.3071,29.315,29.2835,29.2914,85000.0
2014-06-23 10:55:00,37.16,37.18,37.16,37.16,25100.0,29.2835,29.2992,29.2835,29.2835,25100.0
2014-06-23 11:00:00,37.16,37.17,37.15,37.15,37300.0,29.2835,29.2914,29.2756,29.2756,37300.0
2014-06-23 11:05:00,37.15,37.16,37.14,37.15,50300.0,29.2756,29.2835,29.2677,29.2756,50300.0
2014-06-23 11:10:00,37.15,37.16,37.11,37.11,109200.0,29.2756,29.2835,29.2441,29.2441,109200.0
2014-06-23 11:15:00,37.11,37.12,37.09,37.09,60300.0,29.2441,29.252,29.2283,29.2283,60300.0
2014-06-23 11:20:00,37.09,37.1,37.08,37.09,91700.0,29.2283,29.2362,29.2204,29.2283,91700.0
2014-06-23 11:25:00,37.1,37.1,37.09,37.1,31900.0,29.2362,29.2362,29.2283,29.2362,31900.0
2014-06-23 11:30:00,37.09,37.1,37.09,37.09,49800.0,29.2283,29.2362,29.2283,29.2283,49800.0
2014-06-23 11:35:00,37.1,37.1,37.09,37.09,27600.0,29.2362,29.2362,29.2283,29.2283,27600.0
2014-06-23 11:40:00,37.1,37.1,37.07,37.08,64000.0,29.2362,29.2362,29.2126,29.2204,64000.0
2014-06-23 11:45:00,37.08,37.09,37.07,37.09,84500.0,29.2204,29.2283,29.2126,29.2283,84500.0
2014-06-23 11:50:00,37.09,37.11,37.08,37.11,67000.0,29.2283,29.2441,29.2204,29.2441,67000.0
2014-06-23 11:55:00,37.11,37.13,37.1,37.13,68300.0,29.2441,29.2598,29.2362,29.2598,68300.0
2014-06-23 12:00:00,37.12,37.16,37.12,37.14,78500.0,29.252,29.2835,29.252,29.2677,78500.0
2014-06-23 12:05:00,37.15,37.18,37.14,37.18,34800.0,29.2756,29.2992,29.2677,29.2992,34800.0
2014-06-23 12:10:00,37.18,37.19,37.17,37.17,55400.0,29.2992,29.3071,29.2914,29.2914,55400.0
2014-06-23 12:15:00,37.17,37.19,37.17,37.18,104400.0,29.2914,29.3071,29.2914,29.2992,104400.0
2014-06-23 12:20:00,37.17,37.18,37.16,37.16,64800.0,29.2914,29.2992,29.2835,29.2835,64800.0
2014-06-23 12:25:00,37.16,37.17,37.16,37.16,32700.0,29.2835,29.2914,29.2835,29.2835,32700.0
2014-06-23 12:30:00,37.16,37.18,37.16,37.18,52000.0,29.2835,29.2992,29.2835,29.2992,52000.0
2014-06-23 12:35:00,37.18,37.18,37.16,37.16,38500.0,29.2992,29.2992,29.2835,29.2835,38500.0
2014-06-23 12:40:00,37.16,37.17,37.15,37.15,54800.0,29.2835,29.2914,29.2756,29.2756,54800.0
2014-06-23 12:45:00,37.16,37.16,37.15,37.15,22100.0,29.2835,29.2835,29.2756,29.2756,22100.0
2014-06-23 12:50:00,37.16,37.17,37.15,37.16,43400.0,29.2835,29.2914,29.2756,29.2835,43400.0
2014-06-23 12:55:00,37.16,37.17,37.16,37.16,29500.0,29.2835,29.2914,29.2835,29.2835,29500.0
2014-06-23 13:00:00,37.16,37.17,37.16,37.16,41300.0,29.2835,29.2914,29.2835,29.2835,41300.0
2014-06-23 13:05:00,37.17,37.17,37.16,37.17,22100.0,29.2914,29.2914,29.2835,29.2914,22100.0
2014-06-23 13:10:00,37.16,37.19,37.16,37.19,37200.0,29.2835,29.3071,29.2835,29.3071,37200.0
2014-06-23 13:15:00,37.18,37.19,37.17,37.18,70500.0,29.2992,29.3071,29.2914,29.2992,70500.0
2014-06-23 13:20:00,37.17,37.19,37.17,37.18,23700.0,29.2914,29.3071,29.2914,29.2992,23700.0
2014-06-23 13:25:00,37.18,37.19,37.18,37.19,21100.0,29.2992,29.3071,29.2992,29.3071,21100.0
2014-06-23 13:30:00,37.19,37.2,37.18,37.2,65000.0,29.3071,29.315,29.2992,29.315,65000.0
2014-06-23 13:35:00,37.2,37.22,37.19,37.22,23800.0,29.315,29.3308,29.3071,29.3308,23800.0
2014-06-23 13:40:00,37.22,37.22,37.21,37.21,31500.0,29.3308,29.3308,29.3229,29.3229,31500.0
2014-06-23 13:45:00,37.21,37.22,37.19,37.19,45000.0,29.3229,29.3308,29.3071,29.3071,45000.0
2014-06-23 13:50:00,37.19,37.21,37.19,37.2,31000.0,29.3071,29.3229,29.3071,29.315,31000.0
2014-06-23 13:55:00,37.2,37.21,37.2,37.2,34100.0,29.315,29.3229,29.315,29.315,34100.0
2014-06-23 14:00:00,37.2,37.21,37.19,37.19,37100.0,29.315,29.3229,29.3071,29.3071,37100.0
2014-06-23 14:05:00,37.19,37.2,37.18,37.19,40400.0,29.3071,29.315,29.2992,29.3071,40400.0
2014-06-23 14:10:00,37.2,37.21,37.19,37.19,53100.0,29.315,29.3229,29.3071,29.3071,53100.0
2014-06-23 14:15:00,37.2,37.2,37.19,37.2,16700.0,29.315,29.315,29.3071,29.315,16700.0
2014-06-23 14:20:00,37.19,37.2,37.19,37.19,15500.0,29.3071,29.315,29.3071,29.3071,15500.0
2014-06-23 14:25:00,37.19,37.2,37.18,37.19,58400.0,29.3071,29.315,29.2992,29.3071,58400.0
2014-06-23 14:30:00,37.19,37.19,37.17,37.19,90000.0,29.3071,29.3071,29.2914,29.3071,90000.0
2014-06-23 14:35:00,37.18,37.19,37.18,37.19,13200.0,29.2992,29.3071,29.2992,29.3071,13200.0
2014-06-23 14:40:00,37.19,37.19,37.18,37.19,17100.0,29.3071,29.3071,29.2992,29.3071,17100.0
2014-06-23 14:45:00,37.19,37.19,37.18,37.19,23800.0,29.3071,29.3071,29.2992,29.3071,23800.0
2014-06-23 14:50:00,37.19,37.19,37.18,37.19,27300.0,29.3071,29.3071,29.2992,29.3071,27300.0
2014-06-23 14:55:00,37.19,37.21,37.18,37.21,50700.0,29.3071,29.3229,29.2992,29.3229,50700.0
2014-06-23 15:00:00,37.21,37.21,37.19,37.2,97700.0,29.3229,29.3229,29.3071,29.315,97700.0
2014-06-23 15:05:00,37.2,37.2,37.19,37.2,150400.0,29.315,29.315,29.3071,29.315,150400.0
2014-06-23 15:10:00,37.2,37.2,37.19,37.2,30700.0,29.315,29.315,29.3071,29.315,30700.0
2014-06-23 15:15:00,37.2,37.22,37.19,37.22,61300.0,29.315,29.3308,29.3071,29.3308,61300.0
2014-06-23 15:20:00,37.22,37.22,37.21,37.22,126600.0,29.3308,29.3308,29.3229,29.3308,126600.0
2014-06-23 15:25:00,37.22,37.24,37.21,37.23,117300.0,29.3308,29.3465,29.3229,29.3387,117300.0
2014-06-23 15:30:00,37.22,37.23,37.22,37.22,79200.0,29.3308,29.3387,29.3308,29.3308,79200.0
2014-06-23 15:35:00,37.22,37.23,37.22,37.23,51900.0,29.3308,29.3387,29.3308,29.3387,51900.0
2014-06-23 15:40:00,37.23,37.23,37.2,37.2,108600.0,29.3387,29.3387,29.315,29.315,108600.0
2014-06-23 15:45:00,37.2,37.23,37.19,37.23,179400.0,29.315,29.3387,29.3071,29.3387,179400.0
2014-06-23 15:50:00,37.23,37.24,37.2,37.21,240400.0,29.3387,29.3465,29.315,29.3229,240400.0
2014-06-23 15:55:00,37.21,37.24,37.2,37.23,541800.0,29.3229,29.3465,29.315,29.3387,541800.0
2014-06-24 09:30:00,37.19,37.21,37.07,37.08,171200.0,29.3071,29.3229,29.2126,29.2204,171200.0
2014-06-24 09:35:00,37.08,37.12,37.07,37.12,98400.0,29.2204,29.252,29.2126,29.252,98400.0
2014-06-24 09:40:00,37.12,37.15,37.12,37.15,53100.0,29.252,29.2756,29.252,29.2756,53100.0
2014-06-24 09:45:00,37.15,37.17,37.15,37.16,50100.0,29.2756,29.2914,29.2756,29.2835,50100.0
2014-06-24 09:50:00,37.16,37.16,37.12,37.12,46700.0,29.2835,29.2835,29.252,29.252,46700.0
2014-06-24 09:55:00,37.13,37.17,37.13,37.16,50300.0,29.2598,29.2914,29.2598,29.2835,50300.0
2014-06-24 10:00:00,37.16,37.19,37.15,37.18,40100.0,29.2835,29.3071,29.2756,29.2992,40100.0
2014-06-24 10:05:00,37.19,37.23,37.18,37.22,96800.0,29.3071,29.3387,29.2992,29.3308,96800.0
2014-06-24 10:10:00,37.22,37.25,37.21,37.23,101900.0,29.3308,29.3544,29.3229,29.3387,101900.0
2014-06-24 10:15:00,37.23,37.23,37.21,37.22,117300.0,29.3387,29.3387,29.3229,29.3308,117300.0
2014-06-24 10:20:00,37.22,37.23,37.21,37.22,41500.0,29.3308,29.3387,29.3229,29.3308,41500.0
2014-06-24 10:25:00,37.22,37.22,37.18,37.21,100800.0,29.3308,29.3308,29.2992,29.3229,100800.0
2014-06-24 10:30:00,37.21,37.24,37.2,37.23,31600.0,29.3229,29.3465,29.315,29.3387,31600.0
2014-06-24 10:35:00,37.23,37.28,37.23,37.28,50000.0,29.3387,29.3781,29.3387,29.3781,50000.0
2014-06-24 10:40:00,37.27,37.29,37.27,37.29,17300.0,29.3702,29.3859,29.3702,29.3859,17300.0
2014-06-24 10:45:00,37.29,37.31,37.29,37.31,48400.0,29.3859,29.4017,29.3859,29.4017,48400.0
2014-06-24 10:50:00,37.3,37.3,37.29,37.3,38200.0,29.3938,29.3938,29.3859,29.3938,38200.0
2014-06-24 10:55:00,37.3,37.3,37.29,37.3,14200.0,29.3938,29.3938,29.3859,29.3938,14200.0
2014-06-24 11:00:00,37.3,37.32,37.29,37.32,41900.0,29.3938,29.4096,29.3859,29.4096,41900.0
2014-06-24 11:05:00,37.32,37.32,37.3,37.31,51200.0,29.4096,29.4096,29.3938,29.4017,51200.0
2014-06-24 11:10:00,37.31,37.32,37.3,37.32,38000.0,29.4017,29.4096,29.3938,29.4096,38000.0
2014-06-24 11:15:00,37.32,37.34,37.31,37.34,62600.0,29.4096,29.4253,29.4017,29.4253,62600.0
2014-06-24 11:20:00,37.33,37.43,37.32,37.35,431600.0,29.4175,29.4963,29.4096,29.4332,431600.0
2014-06-24 11:25:00,37.34,37.36,37.34,37.34,39300.0,29.4253,29.4411,29.4253,29.4253,39300.0
2014-06-24 11:30:00,37.35,37.35,37.33,37.33,20900.0,29.4332,29.4332,29.4175,29.4175,20900.0
2014-06-24 11:35:00,37.34,37.37,37.32,37.35,182100.0,29.4253,29.449,29.4096,29.4332,182100.0
2014-06-24 11:40:00,37.34,37.35,37.34,37.35,12500.0,29.4253,29.4332,29.4253,29.4332,12500.0
2014-06-24 11:45:00,37.35,37.38,37.34,37.37,163200.0,29.4332,29.4569,29.4253,29.449,163200.0
2014-06-24 11:50:00,37.37,37.37,37.36,37.37,29400.0,29.449,29.449,29.4411,29.449,29400.0
2014-06-24 11:55:00,37.37,37.38,37.36,37.38,30000.0,29.449,29.4569,29.4411,29.4569,30000.0
2014-06-24 12:00:00,37.38,37.38,37.36,37.37,28300.0,29.4569,29.4569,29.4411,29.449,28300.0
2014-06-24 12:05:00,37.36,37.37,37.34,37.35,22300.0,29.4411,29.449,29.4253,29.4332,22300.0
2014-06-24 12:10:00,37.34,37.35,37.32,37.33,186700.0,29.4253,29.4332,29.4096,29.4175,186700.0
2014-06-24 12:15:00,37.33,37.35,37.32,37.34,143800.0,29.4175,29.4332,29.4096,29.4253,143800.0
2014-06-24 12:20:00,37.33,37.35,37.33,37.33,41000.0,29.4175,29.4332,29.4175,29.4175,41000.0
2014-06-24 12:25:00,37.33,37.34,37.33,37.34,9100.0,29.4175,29.4253,29.4175,29.4253,9100.0
2014-06-24 12:30:00,37.33,37.33,37.32,37.33,26500.0,29.4175,29.4175,29.4096,29.4175,26500.0
2014-06-24 12:35:00,37.33,37.33,37.31,37.31,28400.0,29.4175,29.4175,29.4017,29.4017,28400.0
2014-06-24 12:40:00,37.31,37.32,37.31,37.32,14800.0,29.4017,29.4096,29.4017,29.4096,14800.0
2014-06-24 12:45:00,37.32,37.33,37.32,37.33,57100.0,29.4096,29.4175,29.4096,29.4175,57100.0
2014-06-24 12:50:00,37.33,37.33,37.32,37.33,20000.0,29.4175,29.4175,29.4096,29.4175,20000.0
2014-06-24 12:55:00,37.32,37.34,37.32,37.32,93900.0,29.4096,29.4253,29.4096,29.4096,93900.0
2014-06-24 13:00:00,37.33,37.33,37.29,37.3,86900.0,29.4175,29.4175,29.3859,29.3938,86900.0
2014-06-24 13:05:00,37.31,37.31,37.3,37.3,2800.0,29.4017,29.4017,29.3938,29.3938,2800.0
2014-06-24 13:10:00,37.3,37.31,37.3,37.3,13900.0,29.3938,29.4017,29.3938,29.3938,13900.0
2014-06-24 13:15:00,37.3,37.32,37.3,37.32,29300.0,29.3938,29.4096,29.3938,29.4096,29300.0
2014-06-24 13:20:00,37.31,37.32,37.29,37.29,49500.0,29.4017,29.4096,29.3859,29.3859,49500.0
2014-06-24 13:25:00,37.3,37.3,37.28,37.28,12700.0,29.3938,29.3938,29.3781,29.3781,12700.0
2014-06-24 13:30:00,37.28,37.29,37.27,37.27,54400.0,29.3781,29.3859,29.3702,29.3702,54400.0
2014-06-24 13:35:00,37.27,37.27,37.26,37.27,20100.0,29.3702,29.3702,29.3623,29.3702,20100.0
2014-06-24 13:40:00,37.27,37.27,37.25,37.25,23400.0,29.3702,29.3702,29.3544,29.3544,23400.0
2014-06-24 13:45:00,37.25,37.26,37.25,37.26,12000.0,29.3544,29.3623,29.3544,29.3623,12000.0
2014-06-24 13:50:00,37.25,37.26,37.25,37.25,16800.0,29.3544,29.3623,29.3544,29.3544,16800.0
2014-06-24 13:55:00,37.25,37.26,37.22,37.22,38900.0,29.3544,29.3623,29.3308,29.3308,38900.0
2014-06-24 14:00:00,37.23,37.24,37.22,37.24,76300.0,29.3387,29.3465,29.3308,29.3465,76300.0
2014-06-24 14:05:00,37.23,37.23,37.22,37.22,25100.0,29.3387,29.3387,29.3308,29.3308,25100.0
2014-06-24 14:10:00,37.23,37.23,37.22,37.23,32600.0,29.3387,29.3387,29.3308,29.3387,32600.0
2014-06-24 14:15:00,37.23,37.23,37.21,37.22,21000.0,29.3387,29.3387,29.3229,29.3308,21000.0
2014-06-24 14:20:00,37.21,37.22,37.21,37.22,13500.0,29.3229,29.3308,29.3229,29.3308,13500.0
2014-06-24 14:25:00,37.22,37.22,37.18,37.18,76600.0,29.3308,29.3308,29.2992,29.2992,76600.0
2014-06-24 14:30:00,37.19,37.19,37.15,37.16,19000.0,29.3071,29.3071,29.2756,29.2835,19000.0
2014-06-24 14:35:00,37.16,37.18,37.15,37.18,35400.0,29.2835,29.2992,29.2756,29.2992,35400.0
2014-06-24 14:40:00,37.18,37.19,37.17,37.18,26700.0,29.2992,29.3071,29.2914,29.2992,26700.0
2014-06-24 14:45:00,37.19,37.2,37.18,37.2,50500.0,29.3071,29.315,29.2992,29.315,50500.0
2014-06-24 14:50:00,37.19,37.2,37.18,37.18,41800.0,29.3071,29.315,29.2992,29.2992,41800.0
2014-06-24 14:55:00,37.19,37.21,37.18,37.2,45400.0,29.3071,29.3229,29.2992,29.315,45400.0
2014-06-24 15:00:00,37.2,37.2,37.15,37.16,117500.0,29.315,29.315,29.2756,29.2835,117500.0
2014-06-24 15:05:00,37.17,37.18,37.14,37.14,63500.0,29.2914,29.2992,29.2677,29.2677,63500.0
2014-06-24 15:10:00,37.13,37.13,37.09,37.1,85900.0,29.2598,29.2598,29.2283,29.2362,85900.0
2014-06-24 15:15:00,37.09,37.11,37.08,37.08,56300.0,29.2283,29.2441,29.2204,29.2204,56300.0
2014-06-24 15:20:00,37.08,37.11,37.07,37.1,199400.0,29.2204,29.2441,29.2126,29.2362,199400.0
2014-06-24 15:25:00,37.1,37.13,37.09,37.1,99200.0,29.2362,29.2598,29.2283,29.2362,99200.0
2014-06-24 15:30:00,37.11,37.14,37.09,37.09,69800.0,29.2441,29.2677,29.2283,29.2283,69800.0
2014-06-24 15:35:00,37.09,37.11,37.07,37.09,143800.0,29.2283,29.2441,29.2126,29.2283,143800.0
2014-06-24 15:40:00,37.1,37.14,37.09,37.14,52600.0,29.2362,29.2677,29.2283,29.2677,52600.0
2014-06-24 15:45:00,37.13,37.16,37.12,37.15,162400.0,29.2598,29.2835,29.252,29.2756,162400.0
2014-06-24 15:50:00,37.16,37.16,37.13,37.13,200100.0,29.2835,29.2835,29.2598,29.2598,200100.0
2014-06-24 15:55:00,37.14,37.19,37.13,37.14,320600.0,29.2677,29.3071,29.2598,29.2677,320600.0
2014-06-25 09:30:00,37.13,37.17,37.08,37.1,168900.0,29.2598,29.2914,29.2204,29.2362,168900.0
2014-06-25 09:35:00,37.1,37.1,36.96,37.01,111500.0,29.2362,29.2362,29.1259,29.1653,111500.0
2014-06-25 09:40:00,37.02,37.04,37.0,37.0,58700.0,29.1732,29.1889,29.1574,29.1574,58700.0
2014-06-25 09:45:00,37.01,37.03,36.99,37.02,105100.0,29.1653,29.181,29.1495,29.1732,105100.0
2014-06-25 09:50:00,37.03,37.07,37.02,37.05,65800.0,29.181,29.2126,29.1732,29.1968,65800.0
2014-06-25 09:55:00,37.05,37.12,37.04,37.12,65500.0,29.1968,29.252,29.1889,29.252,65500.0
2014-06-25 10:00:00,37.12,37.15,37.09,37.15,120900.0,29.252,29.2756,29.2283,29.2756,120900.0
2014-06-25 10:05:00,37.15,37.16,37.1,37.11,100500.0,29.2756,29.2835,29.2362,29.2441,100500.0
2014-06-25 10:10:00,37.11,37.11,37.08,37.09,62800.0,29.2441,29.2441,29.2204,29.2283,62800.0
2014-06-25 10:15:00,37.08,37.08,37.06,37.06,49000.0,29.2204,29.2204,29.2047,29.2047,49000.0
2014-06-25 10:20:00,37.07,37.07,37.02,37.04,72100.0,29.2126,29.2126,29.1732,29.1889,72100.0
2014-06-25 10:25:00,37.04,37.04,36.98,36.98,109700.0,29.1889,29.1889,29.1416,29.1416,109700.0
2014-06-25 10:30:00,36.99,37.01,36.98,37.0,75700.0,29.1495,29.1653,29.1416,29.1574,75700.0
2014-06-25 10:35:00,37.0,37.01,36.99,37.01,102900.0,29.1574,29.1653,29.1495,29.1653,102900.0
2014-06-25 10:40:00,37.0,37.01,37.0,37.0,32800.0,29.1574,29.1653,29.1574,29.1574,32800.0
2014-06-25 10:45:00,37.0,37.01,36.99,36.99,75000.0,29.1574,29.1653,29.1495,29.1495,75000.0
2014-06-25 10:50:00,37.0,37.01,36.99,37.0,53200.0,29.1574,29.1653,29.1495,29.1574,53200.0
2014-06-25 10:55:00,36.99,37.0,36.99,36.99,62700.0,29.1495,29.1574,29.1495,29.1495,62700.0
2014-06-25 11:00:00,37.0,37.0,36.99,37.0,113800.0,29.1574,29.1574,29.1495,29.1574,113800.0
2014-06-25 11:05:00,37.0,37.01,36.99,37.0,177800.0,29.1574,29.1653,29.1495,29.1574,177800.0
2014-06-25 11:10:00,37.0,37.02,36.99,37.0,56600.0,29.1574,29.1732,29.1495,29.1574,56600.0
2014-06-25 11:15:00,37.01,37.02,36.99,37.02,81600.0,29.1653,29.1732,29.1495,29.1732,81600.0
2014-06-25 11:20:00,37.02,37.03,37.01,37.02,48700.0,29.1732,29.181,29.1653,29.1732,48700.0
2014-06-25 11:25:00,37.02,37.05,37.02,37.02,39300.0,29.1732,29.1968,29.1732,29.1732,39300.0
2014-06-25 11:30:00,37.03,37.05,37.02,37.05,25400.0,29.181,29.1968,29.1732,29.1968,25400.0
2014-06-25 11:35:00,37.05,37.06,37.03,37.05,78200.0,29.1968,29.2047,29.181,29.1968,78200.0
2014-06-25 11:40:00,37.05,37.06,37.04,37.06,48200.0,29.1968,29.2047,29.1889,29.2047,48200.0
2014-06-25 11:45:00,37.06,37.06,37.02,37.02,77500.0,29.2047,29.2047,29.1732,29.1732,77500.0
2014-06-25 11:50:00,37.03,37.05,37.02,37.04,37600.0,29.181,29.1968,29.1732,29.1889,37600.0
2014-06-25 11:55:00,37.05,37.05,37.03,37.04,81300.0,29.1968,29.1968,29.181,29.1889,81300.0
2014-06-25 12:00:00,37.04,37.05,37.03,37.04,106200.0,29.1889,29.1968,29.181,29.1889,106200.0
2014-06-25 12:05:00,37.04,37.05,37.03,37.04,31000.0,29.1889,29.1968,29.181,29.1889,31000.0
2014-06-25 12:10:00,37.04,37.04,37.03,37.04,35000.0,29.1889,29.1889,29.181,29.1889,35000.0
2014-06-25 12:15:00,37.04,37.05,37.03,37.04,48600.0,29.1889,29.1968,29.181,29.1889,48600.0
2014-06-25 12:20:00,37.04,37.04,37.02,37.02,26300.0,29.1889,29.1889,29.1732,29.1732,26300.0
2014-06-25 12:25:00,37.02,37.04,37.02,37.03,34300.0,29.1732,29.1889,29.1732,29.181,34300.0
2014-06-25 12:30:00,37.03,37.04,37.03,37.04,13100.0,29.181,29.1889,29.181,29.1889,13100.0
2014-06-25 12:35:00,37.04,37.04,37.02,37.02,37900.0,29.1889,29.1889,29.1732,29.1732,37900.0
2014-06-25 12:40:00,37.02,37.04,37.02,37.03,25300.0,29.1732,29.1889,29.1732,29.181,25300.0
2014-06-25 12:45:00,37.03,37.04,37.03,37.03,13100.0,29.181,29.1889,29.181,29.181,13100.0
2014-06-25 12:50:00,37.03,37.04,37.02,37.04,35900.0,29.181,29.1889,29.1732,29.1889,35900.0
2014-06-25 12:55:00,37.04,37.04,37.03,37.03,5500.0,29.1889,29.1889,29.181,29.181,5500.0
2014-06-25 13:00:00,37.03,37.05,37.03,37.04,53500.0,29.181,29.1968,29.181,29.1889,53500.0
2014-06-25 13:05:00,37.05,37.05,37.02,37.02,56400.0,29.1968,29.1968,29.1732,29.1732,56400.0
2014-06-25 13:10:00,37.02,37.02,37.01,37.02,11000.0,29.1732,29.1732,29.1653,29.1732,11000.0
2014-06-25 13:15:00,37.01,37.03,37.01,37.02,59300.0,29.1653,29.181,29.1653,29.1732,59300.0
2014-06-25 13:20:00,37.02,37.03,37.02,37.03,6700.0,29.1732,29.181,29.1732,29.181,6700.0
2014-06-25 13:25:00,37.02,37.03,37.0,37.01,61000.0,29.1732,29.181,29.1574,29.1653,61000.0
2014-06-25 13:30:00,37.01,37.02,37.0,37.02,33700.0,29.1653,29.1732,29.1574,29.1732,33700.0
2014-06-25 13:35:00,37.02,37.02,37.01,37.02,21400.0,29.1732,29.1732,29.1653,29.1732,21400.0
2014-06-25 13:40:00,37.02,37.02,37.01,37.01,19600.0,29.1732,29.1732,29.1653,29.1653,19600.0
2014-06-25 13:45:00,37.02,37.02,37.01,37.02,22500.0,29.1732,29.1732,29.1653,29.1732,22500.0
2014-06-25 13:50:00,37.01,37.02,36.99,37.01,64100.0,29.1653,29.1732,29.1495,29.1653,64100.0
2014-06-25 13:55:00,37.01,37.04,37.0,37.02,592300.0,29.1653,29.1889,29.1574,29.1732,592300.0
2014-06-25 14:00:00,37.01,37.01,36.98,37.0,450100.0,29.1653,29.1653,29.1416,29.1574,450100.0
2014-06-25 14:05:00,37.01,37.01,37.0,37.01,327600.0,29.1653,29.1653,29.1574,29.1653,327600.0
2014-06-25 14:10:00,37.01,37.02,37.0,37.02,34500.0,29.1653,29.1732,29.1574,29.1732,34500.0
2014-06-25 14:15:00,37.02,37.1,37.02,37.08,369000.0,29.1732,29.2362,29.1732,29.2204,369000.0
2014-06-25 14:20:00,37.07,37.12,37.06,37.09,129300.0,29.2126,29.252,29.2047,29.2283,129300.0
2014-06-25 14:25:00,37.09,37.1,37.09,37.1,13000.0,29.2283,29.2362,29.2283,29.2362,13000.0
2014-06-25 14:30:00,37.09,37.1,37.07,37.08,117300.0,29.2283,29.2362,29.2126,29.2204,117300.0
2014-06-25 14:35:00,37.08,37.08,37.06,37.06,21600.0,29.2204,29.2204,29.2047,29.2047,21600.0
2014-06-25 14:40:00,37.07,37.07,37.03,37.03,46900.0,29.2126,29.2126,29.181,29.181,46900.0
2014-06-25 14:45:00,37.03,37.04,37.03,37.03,25200.0,29.181,29.1889,29.181,29.181,25200.0
2014-06-25 14:50:00,37.04,37.05,37.03,37.04,96700.0,29.1889,29.1968,29.181,29.1889,96700.0
2014-06-25 14:55:00,37.04,37.04,37.0,37.01,92400.0,29.1889,29.1889,29.1574,29.1653,92400.0
2014-06-25 15:00:00,37.0,37.01,36.97,37.01,232100.0,29.1574,29.1653,29.1338,29.1653,232100.0
2014-06-25 15:05:00,37.01,37.08,37.01,37.08,172500.0,29.1653,29.2204,29.1653,29.2204,172500.0
2014-06-25 15:10:00,37.08,37.1,37.06,37.07,191100.0,29.2204,29.2362,29.2047,29.2126,191100.0
2014-06-25 15:15:00,37.07,37.09,37.07,37.08,68400.0,29.2126,29.2283,29.2126,29.2204,68400.0
2014-06-25 15:20:00,37.07,37.11,37.07,37.11,113800.0,29.2126,29.2441,29.2126,29.2441,113800.0
2014-06-25 15:25:00,37.11,37.13,37.1,37.11,63400.0,29.2441,29.2598,29.2362,29.2441,63400.0
2014-06-25 15:30:00,37.12,37.12,37.1,37.11,47100.0,29.252,29.252,29.2362,29.2441,47100.0
2014-06-25 15:35:00,37.11,37.11,37.1,37.11,54500.0,29.2441,29.2441,29.2362,29.2441,54500.0
2014-06-25 15:40:00,37.11,37.11,37.09,37.09,140400.0,29.2441,29.2441,29.2283,29.2283,140400.0
2014-06-25 15:45:00,37.1,37.11,37.09,37.1,108200.0,29.2362,29.2441,29.2283,29.2362,108200.0
2014-06-25 15:50:00,37.1,37.12,37.09,37.11,232300.0,29.2362,29.252,29.2283,29.2441,232300.0
2014-06-25 15:55:00,37.11,37.12,37.09,37.11,341900.0,29.2441,29.252,29.2283,29.2441,341900.0
2014-06-26 09:30:00,37.39,37.41,37.19,37.2,347900.0,29.5744,29.5902,29.4162,29.4241,347900.0
2014-06-26 09:35:00,37.2,37.24,37.15,37.2,124800.0,29.4241,29.4557,29.3845,29.4241,124800.0
2014-06-26 09:40:00,37.2,37.24,37.17,37.21,163900.0,29.4241,29.4557,29.4003,29.432,163900.0
2014-06-26 09:45:00,37.21,37.23,37.18,37.2,187500.0,29.432,29.4478,29.4083,29.4241,187500.0
2014-06-26 09:50:00,37.2,37.22,37.17,37.2,162200.0,29.4241,29.4399,29.4003,29.4241,162200.0
2014-06-26 09:55:00,37.19,37.22,37.16,37.21,173400.0,29.4162,29.4399,29.3924,29.432,173400.0
2014-06-26 10:00:00,37.21,37.23,37.19,37.2,170200.0,29.432,29.4478,29.4162,29.4241,170200.0
2014-06-26 10:05:00,37.21,37.22,37.2,37.22,117900.0,29.432,29.4399,29.4241,29.4399,117900.0
2014-06-26 10:10:00,37.22,37.25,37.21,37.22,183500.0,29.4399,29.4636,29.432,29.4399,183500.0
2014-06-26 10:15:00,37.22,37.28,37.22,37.27,175500.0,29.4399,29.4874,29.4399,29.4794,175500.0
2014-06-26 10:20:00,37.28,37.29,37.26,37.27,126000.0,29.4874,29.4953,29.4715,29.4794,126000.0
2014-06-26 10:25:00,37.27,37.29,37.27,37.29,115100.0,29.4794,29.4953,29.4794,29.4953,115100.0
2014-06-26 10:30:00,37.29,37.3,37.28,37.3,69000.0,29.4953,29.5032,29.4874,29.5032,69000.0
2014-06-26 10:35:00,37.3,37.33,37.29,37.33,125400.0,29.5032,29.5269,29.4953,29.5269,125400.0
2014-06-26 10:40:00,37.33,37.36,37.32,37.36,81300.0,29.5269,29.5506,29.519,29.5506,81300.0
2014-06-26 10:45:00,37.36,37.37,37.33,37.35,94800.0,29.5506,29.5585,29.5269,29.5427,94800.0
2014-06-26 10:50:00,37.35,37.36,37.34,37.36,52700.0,29.5427,29.5506,29.5348,29.5506,52700.0
2014-06-26 10:55:00,37.35,37.37,37.35,37.36,54300.0,29.5427,29.5585,29.5427,29.5506,54300.0
2014-06-26 11:00:00,37.36,37.4,37.36,37.4,60800.0,29.5506,29.5823,29.5506,29.5823,60800.0
2014-06-26 11:05:00,37.4,37.45,37.39,37.45,141300.0,29.5823,29.6218,29.5744,29.6218,141300.0
2014-06-26 11:10:00,37.45,37.46,37.44,37.45,64200.0,29.6218,29.6297,29.6139,29.6218,64200.0
2014-06-26 11:15:00,37.44,37.45,37.41,37.43,110300.0,29.6139,29.6218,29.5902,29.606,110300.0
2014-06-26 11:20:00,37.43,37.45,37.43,37.44,53000.0,29.606,29.6218,29.606,29.6139,53000.0
2014-06-26 11:25:00,37.44,37.47,37.44,37.45,152900.0,29.6139,29.6376,29.6139,29.6218,152900.0
2014-06-26 11:30:00,37.45,37.48,37.45,37.45,98000.0,29.6218,29.6455,29.6218,29.6218,98000.0
2014-06-26 11:35:00,37.45,37.47,37.43,37.44,116900.0,29.6218,29.6376,29.606,29.6139,116900.0
2014-06-26 11:40:00,37.44,37.45,37.42,37.45,98700.0,29.6139,29.6218,29.5981,29.6218,98700.0
2014-06-26 11:45:00,37.45,37.45,37.39,37.39,84600.0,29.6218,29.6218,29.5744,29.5744,84600.0
2014-06-26 11:50:00,37.39,37.4,37.38,37.4,69900.0,29.5744,29.5823,29.5664,29.5823,69900.0
2014-06-26 11:55:00,37.39,37.4,37.38,37.38,69100.0,29.5744,29.5823,29.5664,29.5664,69100.0
2014-06-26 12:00:00,37.39,37.4,37.38,37.39,62000.0,29.5744,29.5823,29.5664,29.5744,62000.0
2014-06-26 12:05:00,37.39,37.4,37.37,37.38,106800.0,29.5744,29.5823,29.5585,29.5664,106800.0
2014-06-26 12:10:00,37.39,37.39,37.34,37.34,66600.0,29.5744,29.5744,29.5348,29.5348,66600.0
2014-06-26 12:15:00,37.34,37.35,37.31,37.33,115800.0,29.5348,29.5427,29.5111,29.5269,115800.0
2014-06-26 12:20:00,37.33,37.34,37.32,37.33,38200.0,29.5269,29.5348,29.519,29.5269,38200.0
2014-06-26 12:25:00,37.34,37.39,37.32,37.38,95200.0,29.5348,29.5744,29.519,29.5664,95200.0
2014-06-26 12:30:00,37.37,37.39,37.37,37.38,40500.0,29.5585,29.5744,29.5585,29.5664,40500.0
2014-06-26 12:35:00,37.39,37.41,37.37,37.4,124800.0,29.5744,29.5902,29.5585,29.5823,124800.0
2014-06-26 12:40:00,37.4,37.4,37.38,37.4,61200.0,29.5823,29.5823,29.5664,29.5823,61200.0
2014-06-26 12:45:00,37.4,37.41,37.39,37.41,42400.0,29.5823,29.5902,29.5744,29.5902,42400.0
2014-06-26 12:50:00,37.41,37.41,37.4,37.41,32600.0,29.5902,29.5902,29.5823,29.5902,32600.0
2014-06-26 12:55:00,37.41,37.42,37.4,37.41,38700.0,29.5902,29.5981,29.5823,29.5902,38700.0
2014-06-26 13:00:00,37.41,37.43,37.41,37.43,50500.0,29.5902,29.606,29.5902,29.606,50500.0
2014-06-26 13:05:00,37.43,37.44,37.42,37.44,31000.0,29.606,29.6139,29.5981,29.6139,31000.0
2014-06-26 13:10:00,37.43,37.44,37.43,37.44,20100.0,29.606,29.6139,29.606,29.6139,20100.0
2014-06-26 13:15:00,37.43,37.46,37.43,37.46,43100.0,29.606,29.6297,29.606,29.6297,43100.0
2014-06-26 13:20:00,37.46,37.5,37.44,37.5,88200.0,29.6297,29.6614,29.6139,29.6614,88200.0
2014-06-26 13:25:00,37.5,37.53,37.5,37.51,82300.0,29.6614,29.6851,29.6614,29.6693,82300.0
2014-06-26 13:30:00,37.52,37.53,37.49,37.53,85200.0,29.6772,29.6851,29.6535,29.6851,85200.0
2014-06-26 13:35:00,37.53,37.55,37.52,37.55,62600.0,29.6851,29.7009,29.6772,29.7009,62600.0
2014-06-26 13:40:00,37.55,37.55,37.52,37.55,73800.0,29.7009,29.7009,29.6772,29.7009,73800.0
2014-06-26 13:45:00,37.55,37.58,37.54,37.58,90700.0,29.7009,29.7246,29.693,29.7246,90700.0
2014-06-26 13:50:00,37.58,37.64,37.58,37.63,114700.0,29.7246,29.7721,29.7246,29.7642,114700.0
2014-06-26 13:55:00,37.64,37.64,37.6,37.6,95000.0,29.7721,29.7721,29.7405,29.7405,95000.0
2014-06-26 14:00:00,37.61,37.62,37.59,37.62,87400.0,29.7484,29.7563,29.7326,29.7563,87400.0
2014-06-26 14:05:00,37.62,37.64,37.62,37.63,58100.0,29.7563,29.7721,29.7563,29.7642,58100.0
2014-06-26 14:10:00,37.63,37.64,37.61,37.63,121900.0,29.7642,29.7721,29.7484,29.7642,121900.0
2014-06-26 14:15:00,37.63,37.65,37.62,37.65,43700.0,29.7642,29.78,29.7563,29.78,43700.0
2014-06-26 14:20:00,37.64,37.65,37.64,37.65,26400.0,29.7721,29.78,29.7721,29.78,26400.0
2014-06-26 14:25:00,37.64,37.68,37.64,37.68,136300.0,29.7721,29.8037,29.7721,29.8037,136300.0
2014-06-26 14:30:00,37.68,37.68,37.65,37.67,96800.0,29.8037,29.8037,29.78,29.7958,96800.0
2014-06-26 14:35:00,37.66,37.71,37.66,37.71,78300.0,29.7879,29.8275,29.7879,29.8275,78300.0
2014-06-26 14:40:00,37.7,37.76,37.7,37.74,219900.0,29.8196,29.867,29.8196,29.8512,219900.0
2014-06-26 14:45:00,37.74,37.74,37.69,37.7,263100.0,29.8512,29.8512,29.8116,29.8196,263100.0
2014-06-26 14:50:00,37.7,37.74,37.67,37.74,143600.0,29.8196,29.8512,29.7958,29.8512,143600.0
2014-06-26 14:55:00,37.74,37.75,37.72,37.72,126200.0,29.8512,29.8591,29.8354,29.8354,126200.0
2014-06-26 15:00:00,37.72,37.76,37.71,37.73,255800.0,29.8354,29.867,29.8275,29.8433,255800.0
2014-06-26 15:05:00,37.73,37.77,37.73,37.76,144200.0,29.8433,29.8749,29.8433,29.867,144200.0
2014-06-26 15:10:00,37.76,37.76,37.67,37.7,231500.0,29.867,29.867,29.7958,29.8196,231500.0
2014-06-26 15:15:00,37.69,37.73,37.69,37.73,132800.0,29.8116,29.8433,29.8116,29.8433,132800.0
2014-06-26 15:20:00,37.73,37.74,37.71,37.73,145600.0,29.8433,29.8512,29.8275,29.8433,145600.0
2014-06-26 15:25:00,37.73,37.73,37.69,37.69,141300.0,29.8433,29.8433,29.8116,29.8116,141300.0
2014-06-26 15:30:00,37.69,37.71,37.65,37.71,223100.0,29.8116,29.8275,29.78,29.8275,223100.0
2014-06-26 15:35:00,37.71,37.74,37.69,37.7,155300.0,29.8275,29.8512,29.8116,29.8196,155300.0
2014-06-26 15:40:00,37.7,37.7,37.69,37.69,198400.0,29.8196,29.8196,29.8116,29.8116,198400.0
2014-06-26 15:45:00,37.68,37.68,37.6,37.66,335500.0,29.8037,29.8037,29.7405,29.7879,335500.0
2014-06-26 15:50:00,37.65,37.66,37.62,37.62,387800.0,29.78,29.7879,29.7563,29.7563,387800.0
2014-06-26 15:55:00,37.62,37.64,37.61,37.64,519500.0,29.7563,29.7721,29.7484,29.7721,519500.0
2014-06-27 09:30:00,37.41,37.58,37.35,37.52,322500.0,29.5902,29.7246,29.5427,29.6772,322500.0
2014-06-27 09:35:00,37.51,37.51,37.39,37.41,226000.0,29.6693,29.6693,29.5744,29.5902,226000.0
2014-06-27 09:40:00,37.41,37.41,37.29,37.32,155100.0,29.5902,29.5902,29.4953,29.519,155100.0
2014-06-27 09:45:00,37.32,37.43,37.31,37.32,478700.0,29.519,29.606,29.5111,29.519,478700.0
2014-06-27 09:50:00,37.32,37.36,37.3,37.3,200300.0,29.519,29.5506,29.5032,29.5032,200300.0
2014-06-27 09:55:00,37.31,37.31,37.26,37.3,103200.0,29.5111,29.5111,29.4715,29.5032,103200.0
2014-06-27 10:00:00,37.3,37.3,37.17,37.18,150400.0,29.5032,29.5032,29.4003,29.4083,150400.0
2014-06-27 10:05:00,37.17,37.2,37.14,37.15,221200.0,29.4003,29.4241,29.3766,29.3845,221200.0
2014-06-27 10:10:00,37.15,37.22,37.14,37.21,91100.0,29.3845,29.4399,29.3766,29.432,91100.0
2014-06-27 10:15:00,37.21,37.26,37.19,37.26,105400.0,29.432,29.4715,29.4162,29.4715,105400.0
2014-06-27 10:20:00,37.26,37.27,37.24,37.25,91700.0,29.4715,29.4794,29.4557,29.4636,91700.0
2014-06-27 10:25:00,37.25,37.29,37.22,37.29,111200.0,29.4636,29.4953,29.4399,29.4953,111200.0
2014-06-27 10:30:00,37.29,37.31,37.27,37.31,139800.0,29.4953,29.5111,29.4794,29.5111,139800.0
2014-06-27 10:35:00,37.3,37.32,37.29,37.32,62900.0,29.5032,29.519,29.4953,29.519,62900.0
2014-06-27 10:40:00,37.32,37.36,37.31,37.33,92700.0,29.519,29.5506,29.5111,29.5269,92700.0
2014-06-27 10:45:00,37.32,37.33,37.26,37.27,93400.0,29.519,29.5269,29.4715,29.4794,93400.0
2014-06-27 10:50:00,37.27,37.32,37.26,37.3,109100.0,29.4794,29.519,29.4715,29.5032,109100.0
2014-06-27 10:55:00,37.31,37.34,37.3,37.3,37800.0,29.5111,29.5348,29.5032,29.5032,37800.0
2014-06-27 11:00:00,37.3,37.31,37.29,37.3,36900.0,29.5032,29.5111,29.4953,29.5032,36900.0
2014-06-27 11:05:00,37.29,37.3,37.25,37.26,78000.0,29.4953,29.5032,29.4636,29.4715,78000.0
2014-06-27 11:10:00,37.25,37.26,37.25,37.25,79200.0,29.4636,29.4715,29.4636,29.4636,79200.0
2014-06-27 11:15:00,37.25,37.29,37.24,37.28,78900.0,29.4636,29.4953,29.4557,29.4874,78900.0
2014-06-27 11:20:00,37.29,37.31,37.26,37.26,44500.0,29.4953,29.5111,29.4715,29.4715,44500.0
2014-06-27 11:25:00,37.26,37.28,37.25,37.26,36400.0,29.4715,29.4874,29.4636,29.4715,36400.0
2014-06-27 11:30:00,37.27,37.28,37.24,37.25,163300.0,29.4794,29.4874,29.4557,29.4636,163300.0
2014-06-27 11:35:00,37.25,37.31,37.25,37.27,76500.0,29.4636,29.5111,29.4636,29.4794,76500.0
2014-06-27 11:40:00,37.27,37.27,37.25,37.25,23400.0,29.4794,29.4794,29.4636,29.4636,23400.0
2014-06-27 11:45:00,37.25,37.3,37.25,37.26,50300.0,29.4636,29.5032,29.4636,29.4715,50300.0
2014-06-27 11:50:00,37.27,37.27,37.24,37.25,33200.0,29.4794,29.4794,29.4557,29.4636,33200.0
2014-06-27 11:55:00,37.25,37.29,37.25,37.28,64600.0,29.4636,29.4953,29.4636,29.4874,64600.0
2014-06-27 12:00:00,37.28,37.29,37.25,37.25,53100.0,29.4874,29.4953,29.4636,29.4636,53100.0
2014-06-27 12:05:00,37.26,37.26,37.24,37.25,52300.0,29.4715,29.4715,29.4557,29.4636,52300.0
2014-06-27 12:10:00,37.25,37.26,37.24,37.24,64600.0,29.4636,29.4715,29.4557,29.4557,64600.0
2014-06-27 12:15:00,37.24,37.25,37.22,37.22,35200.0,29.4557,29.4636,29.4399,29.4399,35200.0
2014-06-27 12:20:00,37.22,37.24,37.22,37.22,38700.0,29.4399,29.4557,29.4399,29.4399,38700.0
2014-06-27 12:25:00,37.23,37.23,37.2,37.2,32200.0,29.4478,29.4478,29.4241,29.4241,32200.0
2014-06-27 12:30:00,37.21,37.24,37.2,37.24,51300.0,29.432,29.4557,29.4241,29.4557,51300.0
2014-06-27 12:35:00,37.23,37.24,37.22,37.24,40500.0,29.4478,29.4557,29.4399,29.4557,40500.0
2014-06-27 12:40:00,37.23,37.26,37.23,37.25,61400.0,29.4478,29.4715,29.4478,29.4636,61400.0
2014-06-27 12:45:00,37.24,37.27,37.24,37.27,50500.0,29.4557,29.4794,29.4557,29.4794,50500.0
2014-06-27 12:50:00,37.27,37.29,37.26,37.27,32600.0,29.4794,29.4953,29.4715,29.4794,32600.0
2014-06-27 12:55:00,37.26,37.27,37.26,37.26,12500.0,29.4715,29.4794,29.4715,29.4715,12500.0
2014-06-27 13:00:00,37.27,37.27,37.26,37.27,35500.0,29.4794,29.4794,29.4715,29.4794,35500.0
2014-06-27 13:05:00,37.26,37.29,37.26,37.29,39500.0,29.4715,29.4953,29.4715,29.4953,39500.0
2014-06-27 13:10:00,37.29,37.3,37.27,37.3,125000.0,29.4953,29.5032,29.4794,29.5032,125000.0
2014-06-27 13:15:00,37.29,37.31,37.26,37.31,158700.0,29.4953,29.5111,29.4715,29.5111,158700.0
2014-06-27 13:20:00,37.31,37.32,37.27,37.27,42200.0,29.5111,29.519,29.4794,29.4794,42200.0
2014-06-27 13:25:00,37.27,37.28,37.26,37.27,23400.0,29.4794,29.4874,29.4715,29.4794,23400.0
2014-06-27 13:30:00,37.28,37.29,37.27,37.28,36700.0,29.4874,29.4953,29.4794,29.4874,36700.0
2014-06-27 13:35:00,37.28,37.29,37.27,37.29,19500.0,29.4874,29.4953,29.4794,29.4953,19500.0
2014-06-27 13:40:00,37.29,37.29,37.28,37.29,20200.0,29.4953,29.4953,29.4874,29.4953,20200.0
2014-06-27 13:45:00,37.28,37.29,37.23,37.23,76600.0,29.4874,29.4953,29.4478,29.4478,76600.0
2014-06-27 13:50:00,37.24,37.24,37.23,37.23,24200.0,29.4557,29.4557,29.4478,29.4478,24200.0
2014-06-27 13:55:00,37.23,37.24,37.21,37.22,70600.0,29.4478,29.4557,29.432,29.4399,70600.0
2014-06-27 14:00:00,37.22,37.24,37.19,37.24,61900.0,29.4399,29.4557,29.4162,29.4557,61900.0
2014-06-27 14:05:00,37.23,37.27,37.23,37.27,31400.0,29.4478,29.4794,29.4478,29.4794,31400.0
2014-06-27 14:10:00,37.27,37.27,37.25,37.25,28500.0,29.4794,29.4794,29.4636,29.4636,28500.0
2014-06-27 14:15:00,37.25,37.26,37.25,37.25,25600.0,29.4636,29.4715,29.4636,29.4636,25600.0
2014-06-27 14:20:00,37.26,37.28,37.25,37.27,30200.0,29.4715,29.4874,29.4636,29.4794,30200.0
2014-06-27 14:25:00,37.27,37.28,37.27,37.28,33100.0,29.4794,29.4874,29.4794,29.4874,33100.0
2014-06-27 14:30:00,37.28,37.3,37.27,37.29,59000.0,29.4874,29.5032,29.4794,29.4953,59000.0
2014-06-27 14:35:00,37.3,37.34,37.29,37.32,63600.0,29.5032,29.5348,29.4953,29.519,63600.0
2014-06-27 14:40:00,37.32,37.32,37.3,37.3,38000.0,29.519,29.519,29.5032,29.5032,38000.0
2014-06-27 14:45:00,37.3,37.31,37.29,37.31,42100.0,29.5032,29.5111,29.4953,29.5111,42100.0
2014-06-27 14:50:00,37.3,37.31,37.28,37.3,44800.0,29.5032,29.5111,29.4874,29.5032,44800.0
2014-06-27 14:55:00,37.29,37.33,37.29,37.3,69700.0,29.4953,29.5269,29.4953,29.5032,69700.0
2014-06-27 15:00:00,37.3,37.33,37.28,37.28,57900.0,29.5032,29.5269,29.4874,29.4874,57900.0
2014-06-27 15:05:00,37.29,37.3,37.27,37.3,65800.0,29.4953,29.5032,29.4794,29.5032,65800.0
2014-06-27 15:10:00,37.3,37.31,37.28,37.3,79900.0,29.5032,29.5111,29.4874,29.5032,79900.0
2014-06-27 15:15:00,37.3,37.31,37.25,37.27,57200.0,29.5032,29.5111,29.4636,29.4794,57200.0
2014-06-27 15:20:00,37.26,37.28,37.26,37.27,34500.0,29.4715,29.4874,29.4715,29.4794,34500.0
2014-06-27 15:25:00,37.27,37.29,37.27,37.29,60000.0,29.4794,29.4953,29.4794,29.4953,60000.0
2014-06-27 15:30:00,37.29,37.37,37.28,37.34,129400.0,29.4953,29.5585,29.4874,29.5348,129400.0
2014-06-27 15:35:00,37.34,37.34,37.3,37.32,89400.0,29.5348,29.5348,29.5032,29.519,89400.0
2014-06-27 15:40:00,37.32,37.35,37.31,37.34,62300.0,29.519,29.5427,29.5111,29.5348,62300.0
2014-06-27 15:45:00,37.35,37.38,37.32,37.38,122300.0,29.5427,29.5664,29.519,29.5664,122300.0
2014-06-27 15:50:00,37.38,37.38,37.24,37.32,513600.0,29.5664,29.5664,29.4557,29.519,513600.0
2014-06-27 15:55:00,37.32,37.32,37.28,37.3,426200.0,29.519,29.519,29.4874,29.5032,426200.0
2014-06-30 09:30:00,37.17,37.29,37.03,37.09,166900.0,29.4003,29.4953,29.2896,29.3371,166900.0
2014-06-30 09:35:00,37.09,37.3,37.09,37.29,158900.0,29.3371,29.5032,29.3371,29.4953,158900.0
2014-06-30 09:40:00,37.3,37.44,37.28,37.37,200400.0,29.5032,29.6139,29.4874,29.5585,200400.0
2014-06-30 09:45:00,37.37,37.47,37.36,37.44,105100.0,29.5585,29.6376,29.5506,29.6139,105100.0
2014-06-30 09:50:00,37.43,37.45,37.38,37.4,86400.0,29.606,29.6218,29.5664,29.5823,86400.0
2014-06-30 09:55:00,37.4,37.52,37.39,37.51,216500.0,29.5823,29.6772,29.5744,29.6693,216500.0
2014-06-30 10:00:00,37.51,37.56,37.49,37.55,60100.0,29.6693,29.7088,29.6535,29.7009,60100.0
2014-06-30 10:05:00,37.56,37.57,37.53,37.53,74500.0,29.7088,29.7167,29.6851,29.6851,74500.0
2014-06-30 10:10:00,37.53,37.57,37.52,37.55,98000.0,29.6851,29.7167,29.6772,29.7009,98000.0
2014-06-30 10:15:00,37.54,37.54,37.49,37.51,100900.0,29.693,29.693,29.6535,29.6693,100900.0
2014-06-30 10:20:00,37.52,37.59,37.52,37.58,80700.0,29.6772,29.7326,29.6772,29.7246,80700.0
2014-06-30 10:25:00,37.58,37.64,37.57,37.64,68100.0,29.7246,29.7721,29.7167,29.7721,68100.0
2014-06-30 10:30:00,37.64,37.65,37.61,37.63,89900.0,29.7721,29.78,29.7484,29.7642,89900.0
2014-06-30 10:35:00,37.62,37.66,37.62,37.66,58000.0,29.7563,29.7879,29.7563,29.7879,58000.0
2014-06-30 10:40:00,37.66,37.67,37.65,37.67,74000.0,29.7879,29.7958,29.78,29.7958,74000.0
2014-06-30 10:45:00,37.66,37.68,37.64,37.65,58100.0,29.7879,29.8037,29.7721,29.78,58100.0
2014-06-30 10:50:00,37.64,37.65,37.63,37.64,35600.0,29.7721,29.78,29.7642,29.7721,35600.0
2014-06-30 10:55:00,37.64,37.64,37.61,37.62,103600.0,29.7721,29.7721,29.7484,29.7563,103600.0
2014-06-30 11:00:00,37.62,37.63,37.6,37.63,57900.0,29.7563,29.7642,29.7405,29.7642,57900.0
2014-06-30 11:05:00,37.61,37.62,37.58,37.59,46800.0,29.7484,29.7563,29.7246,29.7326,46800.0
2014-06-30 11:10:00,37.59,37.62,37.58,37.62,30500.0,29.7326,29.7563,29.7246,29.7563,30500.0
2014-06-30 11:15:00,37.62,37.64,37.61,37.63,41000.0,29.7563,29.7721,29.7484,29.7642,41000.0
2014-06-30 11:20:00,37.64,37.66,37.63,37.66,39100.0,29.7721,29.7879,29.7642,29.7879,39100.0
2014-06-30 11:25:00,37.66,37.69,37.65,37.65,62200.0,29.7879,29.8116,29.78,29.78,62200.0
2014-06-30 11:30:00,37.65,37.66,37.63,37.65,44600.0,29.78,29.7879,29.7642,29.78,44600.0
2014-06-30 11:35:00,37.64,37.69,37.64,37.68,101900.0,29.7721,29.8116,29.7721,29.8037,101900.0
2014-06-30 11:40:00,37.69,37.71,37.68,37.69,92000.0,29.8116,29.8275,29.8037,29.8116,92000.0
2014-06-30 11:45:00,37.7,37.71,37.66,37.66,63000.0,29.8196,29.8275,29.7879,29.7879,63000.0
2014-06-30 11:50:00,37.66,37.68,37.65,37.68,35700.0,29.7879,29.8037,29.78,29.8037,35700.0
2014-06-30 11:55:00,37.68,37.71,37.67,37.7,60600.0,29.8037,29.8275,29.7958,29.8196,60600.0
2014-06-30 12:00:00,37.7,37.72,37.69,37.72,51800.0,29.8196,29.8354,29.8116,29.8354,51800.0
2014-06-30 12:05:00,37.71,37.73,37.71,37.72,29700.0,29.8275,29.8433,29.8275,29.8354,29700.0
2014-06-30 12:10:00,37.72,37.73,37.72,37.73,24300.0,29.8354,29.8433,29.8354,29.8433,24300.0
2014-06-30 12:15:00,37.72,37.73,37.71,37.71,27900.0,29.8354,29.8433,29.8275,29.8275,27900.0
2014-06-30 12:20:00,37.71,37.72,37.71,37.71,19200.0,29.8275,29.8354,29.8275,29.8275,19200.0
2014-06-30 12:25:00,37.72,37.72,37.69,37.71,111100.0,29.8354,29.8354,29.8116,29.8275,111100.0
2014-06-30 12:30:00,37.71,37.74,37.7,37.73,98800.0,29.8275,29.8512,29.8196,29.8433,98800.0
2014-06-30 12:35:00,37.74,37.74,37.72,37.73,22800.0,29.8512,29.8512,29.8354,29.8433,22800.0
2014-06-30 12:40:00,37.73,37.73,37.72,37.73,23100.0,29.8433,29.8433,29.8354,29.8433,23100.0
2014-06-30 12:45:00,37.73,37.74,37.72,37.74,23700.0,29.8433,29.8512,29.8354,29.8512,23700.0
2014-06-30 12:50:00,37.73,37.75,37.73,37.75,33700.0,29.8433,29.8591,29.8433,29.8591,33700.0
2014-06-30 12:55:00,37.75,37.76,37.74,37.74,57000.0,29.8591,29.867,29.8512,29.8512,57000.0
2014-06-30 13:00:00,37.75,37.76,37.73,37.76,49400.0,29.8591,29.867,29.8433,29.867,49400.0
2014-06-30 13:05:00,37.76,37.76,37.75,37.76,22800.0,29.867,29.867,29.8591,29.867,22800.0
2014-06-30 13:10:00,37.76,37.76,37.75,37.76,15600.0,29.867,29.867,29.8591,29.867,15600.0
2014-06-30 13:15:00,37.75,37.76,37.75,37.76,21600.0,29.8591,29.867,29.8591,29.867,21600.0
2014-06-30 13:20:00,37.76,37.76,37.75,37.76,34300.0,29.867,29.867,29.8591,29.867,34300.0
2014-06-30 13:25:00,37.75,37.76,37.75,37.75,13100.0,29.8591,29.867,29.8591,29.8591,13100.0
2014-06-30 13:30:00,37.76,37.76,37.75,37.76,24500.0,29.867,29.867,29.8591,29.867,24500.0
2014-06-30 13:35:00,37.75,37.76,37.74,37.75,94800.0,29.8591,29.867,29.8512,29.8591,94800.0
2014-06-30 13:40:00,37.76,37.76,37.75,37.75,23700.0,29.867,29.867,29.8591,29.8591,23700.0
2014-06-30 13:45:00,37.75,37.76,37.75,37.76,23000.0,29.8591,29.867,29.8591,29.867,23000.0
2014-06-30 13:50:00,37.76,37.76,37.75,37.76,16300.0,29.867,29.867,29.8591,29.867,16300.0
2014-06-30 13:55:00,37.76,37.78,37.75,37.77,153500.0,29.867,29.8828,29.8591,29.8749,153500.0
2014-06-30 14:00:00,37.78,37.8,37.77,37.79,48500.0,29.8828,29.8987,29.8749,29.8907,48500.0
2014-06-30 14:05:00,37.8,37.81,37.79,37.81,33100.0,29.8987,29.9066,29.8907,29.9066,33100.0
2014-06-30 14:10:00,37.8,37.81,37.79,37.8,50600.0,29.8987,29.9066,29.8907,29.8987,50600.0
2014-06-30 14:15:00,37.8,37.8,37.78,37.79,43800.0,29.8987,29.8987,29.8828,29.8907,43800.0
2014-06-30 14:20:00,37.79,37.8,37.78,37.8,30000.0,29.8907,29.8987,29.8828,29.8987,30000.0
2014-06-30 14:25:00,37.8,37.8,37.79,37.79,31900.0,29.8987,29.8987,29.8907,29.8907,31900.0
2014-06-30 14:30:00,37.79,37.8,37.77,37.77,37500.0,29.8907,29.8987,29.8749,29.8749,37500.0
2014-06-30 14:35:00,37.77,37.79,37.77,37.78,57000.0,29.8749,29.8907,29.8749,29.8828,57000.0
2014-06-30 14:40:00,37.78,37.79,37.72,37.72,57200.0,29.8828,29.8907,29.8354,29.8354,57200.0
2014-06-30 14:45:00,37.73,37.73,37.72,37.73,14400.0,29.8433,29.8433,29.8354,29.8433,14400.0
2014-06-30 14:50:00,37.72,37.75,37.71,37.73,69100.0,29.8354,29.8591,29.8275,29.8433,69100.0
2014-06-30 14:55:00,37.72,37.72,37.67,37.67,43100.0,29.8354,29.8354,29.7958,29.7958,43100.0
2014-06-30 15:00:00,37.68,37.69,37.66,37.66,50700.0,29.8037,29.8116,29.7879,29.7879,50700.0
2014-06-30 15:05:00,37.66,37.68,37.66,37.68,32000.0,29.7879,29.8037,29.7879,29.8037,32000.0
2014-06-30 15:10:00,37.68,37.71,37.67,37.69,44300.0,29.8037,29.8275,29.7958,29.8116,44300.0
2014-06-30 15:15:00,37.69,37.71,37.69,37.7,23400.0,29.8116,29.8275,29.8116,29.8196,23400.0
2014-06-30 15:20:00,37.7,37.71,37.68,37.7,60900.0,29.8196,29.8275,29.8037,29.8196,60900.0
2014-06-30 15:25:00,37.7,37.7,37.65,37.7,84300.0,29.8196,29.8196,29.78,29.8196,84300.0
2014-06-30 15:30:00,37.7,37.7,37.68,37.68,38700.0,29.8196,29.8196,29.8037,29.8037,38700.0
2014-06-30 15:35:00,37.68,37.69,37.68,37.68,46700.0,29.8037,29.8116,29.8037,29.8037,46700.0
2014-06-30 15:40:00,37.69,37.69,37.63,37.64,55800.0,29.8116,29.8116,29.7642,29.7721,55800.0
2014-06-30 15:45:00,37.63,37.65,37.63,37.64,130000.0,29.7642,29.78,29.7642,29.7721,130000.0
2014-06-30 15:50:00,37.65,37.65,37.52,37.58,583400.0,29.78,29.78,29.6772,29.7246,583400.0
2014-06-30 15:55:00,37.59,37.62,37.58,37.61,488500.0,29.7326,29.7563,29.7246,29.7484,488500.0
2014-07-01 09:30:00,37.81,37.81,37.55,37.58,132700.0,29.9066,29.9066,29.7009,29.7246,132700.0
2014-07-01 09:35:00,37.58,37.65,37.55,37.64,67000.0,29.7246,29.78,29.7009,29.7721,67000.0
2014-07-01 09:40:00,37.63,37.72,37.61,37.7,88600.0,29.7642,29.8354,29.7484,29.8196,88600.0
2014-07-01 09:45:00,37.71,37.78,37.68,37.78,97400.0,29.8275,29.8828,29.8037,29.8828,97400.0
2014-07-01 09:50:00,37.78,37.82,37.75,37.8,94100.0,29.8828,29.9145,29.8591,29.8987,94100.0
2014-07-01 09:55:00,37.8,37.81,37.76,37.79,43700.0,29.8987,29.9066,29.867,29.8907,43700.0
2014-07-01 10:00:00,37.78,37.82,37.75,37.79,48100.0,29.8828,29.9145,29.8591,29.8907,48100.0
2014-07-01 10:05:00,37.79,37.87,37.79,37.87,69000.0,29.8907,29.954,29.8907,29.954,69000.0
2014-07-01 10:10:00,37.86,37.89,37.86,37.89,49000.0,29.9461,29.9698,29.9461,29.9698,49000.0
2014-07-01 10:15:00,37.89,37.93,37.89,37.92,58400.0,29.9698,30.0015,29.9698,29.9936,58400.0
2014-07-01 10:20:00,37.92,37.96,37.92,37.92,116500.0,29.9936,30.0252,29.9936,29.9936,116500.0
2014-07-01 10:25:00,37.92,37.94,37.88,37.89,99600.0,29.9936,30.0094,29.9619,29.9698,99600.0
2014-07-01 10:30:00,37.88,37.88,37.85,37.86,34000.0,29.9619,29.9619,29.9382,29.9461,34000.0
2014-07-01 10:35:00,37.87,37.89,37.87,37.89,18100.0,29.954,29.9698,29.954,29.9698,18100.0
2014-07-01 10:40:00,37.89,37.89,37.86,37.88,29400.0,29.9698,29.9698,29.9461,29.9619,29400.0
2014-07-01 10:45:00,37.87,37.87,37.86,37.87,11400.0,29.954,29.954,29.9461,29.954,11400.0
2014-07-01 10:50:00,37.86,37.89,37.86,37.89,26900.0,29.9461,29.9698,29.9461,29.9698,26900.0
2014-07-01 10:55:00,37.89,37.91,37.88,37.88,28700.0,29.9698,29.9857,29.9619,29.9619,28700.0
2014-07-01 11:00:00,37.88,37.9,37.86,37.86,24800.0,29.9619,29.9778,29.9461,29.9461,24800.0
2014-07-01 11:05:00,37.87,37.87,37.85,37.86,29000.0,29.954,29.954,29.9382,29.9461,29000.0
2014-07-01 11:10:00,37.85,37.86,37.83,37.83,39900.0,29.9382,29.9461,29.9224,29.9224,39900.0
2014-07-01 11:15:00,37.83,37.88,37.83,37.88,52100.0,29.9224,29.9619,29.9224,29.9619,52100.0
2014-07-01 11:20:00,37.87,37.89,37.85,37.85,28600.0,29.954,29.9698,29.9382,29.9382,28600.0
2014-07-01 11:25:00,37.85,37.86,37.84,37.85,79700.0,29.9382,29.9461,29.9303,29.9382,79700.0
2014-07-01 11:30:00,37.85,37.89,37.84,37.88,56300.0,29.9382,29.9698,29.9303,29.9619,56300.0
2014-07-01 11:35:00,37.89,37.91,37.88,37.9,47600.0,29.9698,29.9857,29.9619,29.9778,47600.0
2014-07-01 11:40:00,37.9,37.9,37.89,37.89,9100.0,29.9778,29.9778,29.9698,29.9698,9100.0
2014-07-01 11:45:00,37.9,37.92,37.89,37.91,44800.0,29.9778,29.9936,29.9698,29.9857,44800.0
2014-07-01 11:50:00,37.92,37.92,37.9,37.91,19900.0,29.9936,29.9936,29.9778,29.9857,19900.0
2014-07-01 11:55:00,37.91,37.92,37.89,37.91,49600.0,29.9857,29.9936,29.9698,29.9857,49600.0
2014-07-01 12:00:00,37.91,37.94,37.9,37.94,60900.0,29.9857,30.0094,29.9778,30.0094,60900.0
2014-07-01 12:05:00,37.94,37.95,37.92,37.93,28900.0,30.0094,30.0173,29.9936,30.0015,28900.0
2014-07-01 12:10:00,37.94,37.94,37.91,37.93,45300.0,30.0094,30.0094,29.9857,30.0015,45300.0
2014-07-01 12:15:00,37.93,37.94,37.9,37.9,14800.0,30.0015,30.0094,29.9778,29.9778,14800.0
2014-07-01 12:20:00,37.9,37.93,37.9,37.93,26300.0,29.9778,30.0015,29.9778,30.0015,26300.0
2014-07-01 12:25:00,37.93,37.95,37.92,37.93,61000.0,30.0015,30.0173,29.9936,30.0015,61000.0
2014-07-01 12:30:00,37.93,37.96,37.92,37.95,31200.0,30.0015,30.0252,29.9936,30.0173,31200.0
2014-07-01 12:35:00,37.95,37.99,37.94,37.98,116400.0,30.0173,30.0489,30.0094,30.041,116400.0
2014-07-01 12:40:00,37.98,37.99,37.95,37.96,70200.0,30.041,30.0489,30.0173,30.0252,70200.0
2014-07-01 12:45:00,37.95,37.96,37.94,37.95,21100.0,30.0173,30.0252,30.0094,30.0173,21100.0
2014-07-01 12:50:00,37.95,37.98,37.94,37.97,79600.0,30.0173,30.041,30.0094,30.0331,79600.0
2014-07-01 12:55:00,37.97,37.98,37.95,37.96,119400.0,30.0331,30.041,30.0173,30.0252,119400.0
2014-07-01 13:00:00,37.96,38.05,37.95,38.05,159700.0,30.0252,30.0964,30.0173,30.0964,159700.0
2014-07-01 13:05:00,38.05,38.06,38.04,38.05,69600.0,30.0964,30.1043,30.0885,30.0964,69600.0
2014-07-01 13:10:00,38.05,38.07,38.04,38.07,29000.0,30.0964,30.1122,30.0885,30.1122,29000.0
2014-07-01 13:15:00,38.07,38.07,38.02,38.05,45600.0,30.1122,30.1122,30.0727,30.0964,45600.0
2014-07-01 13:20:00,38.05,38.06,38.02,38.04,66200.0,30.0964,30.1043,30.0727,30.0885,66200.0
2014-07-01 13:25:00,38.04,38.04,38.02,38.04,25200.0,30.0885,30.0885,30.0727,30.0885,25200.0
2014-07-01 13:30:00,38.04,38.06,38.03,38.05,37200.0,30.0885,30.1043,30.0806,30.0964,37200.0
2014-07-01 13:35:00,38.06,38.06,38.04,38.04,64500.0,30.1043,30.1043,30.0885,30.0885,64500.0
2014-07-01 13:40:00,38.05,38.05,38.01,38.05,78200.0,30.0964,30.0964,30.0648,30.0964,78200.0
2014-07-01 13:45:00,38.05,38.05,38.04,38.05,17100.0,30.0964,30.0964,30.0885,30.0964,17100.0
2014-07-01 13:50:00,38.05,38.05,38.03,38.04,39700.0,30.0964,30.0964,30.0806,30.0885,39700.0
2014-07-01 13:55:00,38.04,38.05,38.03,38.05,33200.0,30.0885,30.0964,30.0806,30.0964,33200.0
2014-07-01 14:00:00,38.05,38.05,38.03,38.04,32400.0,30.0964,30.0964,30.0806,30.0885,32400.0
2014-07-01 14:05:00,38.04,38.05,38.02,38.05,55000.0,30.0885,30.0964,30.0727,30.0964,55000.0
2014-07-01 14:10:00,38.05,38.06,38.03,38.04,39000.0,30.0964,30.1043,30.0806,30.0885,39000.0
2014-07-01 14:15:00,38.04,38.06,38.03,38.06,73900.0,30.0885,30.1043,30.0806,30.1043,73900.0
2014-07-01 14:20:00,38.06,38.06,38.04,38.05,44400.0,30.1043,30.1043,30.0885,30.0964,44400.0
2014-07-01 14:25:00,38.05,38.05,38.0,38.0,66500.0,30.0964,30.0964,30.0568,30.0568,66500.0
2014-07-01 14:30:00,38.0,38.0,37.99,37.99,41500.0,30.0568,30.0568,30.0489,30.0489,41500.0
2014-07-01 14:35:00,37.99,38.0,37.99,37.99,45200.0,30.0489,30.0568,30.0489,30.0489,45200.0
2014-07-01 14:40:00,38.0,38.0,37.95,37.98,85700.0,30.0568,30.0568,30.0173,30.041,85700.0
2014-07-01 14:45:00,37.98,37.98,37.95,37.96,36800.0,30.041,30.041,30.0173,30.0252,36800.0
2014-07-01 14:50:00,37.96,37.99,37.95,37.98,50100.0,30.0252,30.0489,30.0173,30.041,50100.0
2014-07-01 14:55:00,37.97,37.99,37.96,37.97,89500.0,30.0331,30.0489,30.0252,30.0331,89500.0
2014-07-01 15:00:00,37.98,37.98,37.97,37.98,32400.0,30.041,30.041,30.0331,30.041,32400.0
2014-07-01 15:05:00,37.97,38.0,37.97,38.0,80900.0,30.0331,30.0568,30.0331,30.0568,80900.0
2014-07-01 15:10:00,38.0,38.0,37.98,37.98,87200.0,30.0568,30.0568,30.041,30.041,87200.0
2014-07-01 15:15:00,37.98,38.01,37.96,38.01,88700.0,30.041,30.0648,30.0252,30.0648,88700.0
2014-07-01 15:20:00,38.01,38.01,38.0,38.01,45300.0,30.0648,30.0648,30.0568,30.0648,45300.0
2014-07-01 15:25:00,38.01,38.01,37.95,37.96,109700.0,30.0648,30.0648,30.0173,30.0252,109700.0
2014-07-01 15:30:00,37.95,37.97,37.94,37.97,92400.0,30.0173,30.0331,30.0094,30.0331,92400.0
2014-07-01 15:35:00,37.97,37.97,37.93,37.94,92700.0,30.0331,30.0331,30.0015,30.0094,92700.0
2014-07-01 15:40:00,37.94,37.94,37.91,37.93,87300.0,30.0094,30.0094,29.9857,30.0015,87300.0
2014-07-01 15:45:00,37.93,37.94,37.9,37.9,94300.0,30.0015,30.0094,29.9778,29.9778,94300.0
2014-07-01 15:50:00,37.91,37.93,37.91,37.91,197400.0,29.9857,30.0015,29.9857,29.9857,197400.0
2014-07-01 15:55:00,37.91,37.92,37.86,37.86,360500.0,29.9857,29.9936,29.9461,29.9461,360500.0
2014-07-02 09:30:00,37.89,37.92,37.73,37.81,233100.0,29.9698,29.9936,29.8433,29.9066,233100.0
2014-07-02 09:35:00,37.81,37.82,37.76,37.77,81200.0,29.9066,29.9145,29.867,29.8749,81200.0
2014-07-02 09:40:00,37.77,37.8,37.76,37.78,75300.0,29.8749,29.8987,29.867,29.8828,75300.0
2014-07-02 09:45:00,37.77,37.77,37.7,37.71,69000.0,29.8749,29.8749,29.8196,29.8275,69000.0
2014-07-02 09:50:00,37.71,37.72,37.65,37.65,47800.0,29.8275,29.8354,29.78,29.78,47800.0
2014-07-02 09:55:00,37.65,37.67,37.63,37.64,66900.0,29.78,29.7958,29.7642,29.7721,66900.0
2014-07-02 10:00:00,37.64,37.68,37.63,37.66,74100.0,29.7721,29.8037,29.7642,29.7879,74100.0
2014-07-02 10:05:00,37.66,37.67,37.59,37.59,76300.0,29.7879,29.7958,29.7326,29.7326,76300.0
2014-07-02 10:10:00,37.59,37.66,37.59,37.62,76100.0,29.7326,29.7879,29.7326,29.7563,76100.0
2014-07-02 10:15:00,37.63,37.7,37.63,37.68,50300.0,29.7642,29.8196,29.7642,29.8037,50300.0
2014-07-02 10:20:00,37.67,37.68,37.66,37.67,31100.0,29.7958,29.8037,29.7879,29.7958,31100.0
2014-07-02 10:25:00,37.67,37.73,37.65,37.73,84400.0,29.7958,29.8433,29.78,29.8433,84400.0
2014-07-02 10:30:00,37.72,37.76,37.71,37.76,90700.0,29.8354,29.867,29.8275,29.867,90700.0
2014-07-02 10:35:00,37.76,37.79,37.75,37.78,79200.0,29.867,29.8907,29.8591,29.8828,79200.0
2014-07-02 10:40:00,37.76,37.81,37.76,37.8,64700.0,29.867,29.9066,29.867,29.8987,64700.0
2014-07-02 10:45:00,37.8,37.81,37.8,37.8,41900.0,29.8987,29.9066,29.8987,29.8987,41900.0
2014-07-02 10:50:00,37.8,37.82,37.8,37.82,41500.0,29.8987,29.9145,29.8987,29.9145,41500.0
2014-07-02 10:55:00,37.82,37.82,37.8,37.8,49200.0,29.9145,29.9145,29.8987,29.8987,49200.0
2014-07-02 11:00:00,37.81,37.91,37.8,37.91,96600.0,29.9066,29.9857,29.8987,29.9857,96600.0
2014-07-02 11:05:00,37.91,37.91,37.84,37.85,23800.0,29.9857,29.9857,29.9303,29.9382,23800.0
2014-07-02 11:10:00,37.84,37.86,37.84,37.85,80800.0,29.9303,29.9461,29.9303,29.9382,80800.0
2014-07-02 11:15:00,37.85,37.87,37.84,37.86,94700.0,29.9382,29.954,29.9303,29.9461,94700.0
2014-07-02 11:20:00,37.86,37.89,37.86,37.89,26300.0,29.9461,29.9698,29.9461,29.9698,26300.0
2014-07-02 11:25:00,37.88,37.89,37.87,37.87,18200.0,29.9619,29.9698,29.954,29.954,18200.0
2014-07-02 11:30:00,37.88,37.91,37.87,37.88,45400.0,29.9619,29.9857,29.954,29.9619,45400.0
2014-07-02 11:35:00,37.88,37.9,37.87,37.89,20500.0,29.9619,29.9778,29.954,29.9698,20500.0
2014-07-02 11:40:00,37.89,37.91,37.87,37.9,35900.0,29.9698,29.9857,29.954,29.9778,35900.0
2014-07-02 11:45:00,37.9,37.92,37.88,37.88,24300.0,29.9778,29.9936,29.9619,29.9619,24300.0
2014-07-02 11:50:00,37.89,37.89,37.87,37.87,67000.0,29.9698,29.9698,29.954,29.954,67000.0
2014-07-02 11:55:00,37.87,37.91,37.87,37.91,36000.0,29.954,29.9857,29.954,29.9857,36000.0
2014-07-02 12:00:00,37.91,37.93,37.89,37.89,111700.0,29.9857,30.0015,29.9698,29.9698,111700.0
2014-07-02 12:05:00,37.9,37.9,37.87,37.87,15100.0,29.9778,29.9778,29.954,29.954,15100.0
2014-07-02 12:10:00,37.88,37.88,37.87,37.88,23800.0,29.9619,29.9619,29.954,29.9619,23800.0
2014-07-02 12:15:00,37.87,37.9,37.87,37.89,18900.0,29.954,29.9778,29.954,29.9698,18900.0
2014-07-02 12:20:00,37.89,37.9,37.89,37.89,8200.0,29.9698,29.9778,29.9698,29.9698,8200.0
2014-07-02 12:25:00,37.89,37.9,37.89,37.89,13200.0,29.9698,29.9778,29.9698,29.9698,13200.0
2014-07-02 12:30:00,37.89,37.91,37.88,37.89,119600.0,29.9698,29.9857,29.9619,29.9698,119600.0
2014-07-02 12:35:00,37.89,37.89,37.88,37.89,74300.0,29.9698,29.9698,29.9619,29.9698,74300.0
2014-07-02 12:40:00,37.89,37.9,37.88,37.89,10700.0,29.9698,29.9778,29.9619,29.9698,10700.0
2014-07-02 12:45:00,37.9,37.9,37.87,37.87,15100.0,29.9778,29.9778,29.954,29.954,15100.0
2014-07-02 12:50:00,37.87,37.89,37.86,37.86,31600.0,29.954,29.9698,29.9461,29.9461,31600.0
2014-07-02 12:55:00,37.86,37.9,37.85,37.89,36800.0,29.9461,29.9778,29.9382,29.9698,36800.0
2014-07-02 13:00:00,37.9,37.9,37.84,37.86,52600.0,29.9778,29.9778,29.9303,29.9461,52600.0
2014-07-02 13:05:00,37.86,37.88,37.86,37.88,29300.0,29.9461,29.9619,29.9461,29.9619,29300.0
2014-07-02 13:10:00,37.87,37.88,37.87,37.88,10600.0,29.954,29.9619,29.954,29.9619,10600.0
2014-07-02 13:15:00,37.88,37.88,37.87,37.87,10300.0,29.9619,29.9619,29.954,29.954,10300.0
2014-07-02 13:20:00,37.88,37.9,37.87,37.9,25500.0,29.9619,29.9778,29.954,29.9778,25500.0
2014-07-02 13:25:00,37.9,37.9,37.88,37.89,15900.0,29.9778,29.9778,29.9619,29.9698,15900.0
2014-07-02 13:30:00,37.88,37.91,37.88,37.91,35000.0,29.9619,29.9857,29.9619,29.9857,35000.0
2014-07-02 13:35:00,37.91,37.91,37.9,37.91,24800.0,29.9857,29.9857,29.9778,29.9857,24800.0
2014-07-02 13:40:00,37.91,37.94,37.91,37.94,133000.0,29.9857,30.0094,29.9857,30.0094,133000.0
2014-07-02 13:45:00,37.94,37.94,37.87,37.88,66400.0,30.0094,30.0094,29.954,29.9619,66400.0
2014-07-02 13:50:00,37.88,37.89,37.87,37.87,36500.0,29.9619,29.9698,29.954,29.954,36500.0
2014-07-02 13:55:00,37.87,37.9,37.87,37.89,40400.0,29.954,29.9778,29.954,29.9698,40400.0
2014-07-02 14:00:00,37.89,37.9,37.88,37.88,17300.0,29.9698,29.9778,29.9619,29.9619,17300.0
2014-07-02 14:05:00,37.88,37.89,37.84,37.84,21100.0,29.9619,29.9698,29.9303,29.9303,21100.0
2014-07-02 14:10:00,37.84,37.86,37.84,37.85,16100.0,29.9303,29.9461,29.9303,29.9382,16100.0
2014-07-02 14:15:00,37.86,37.9,37.85,37.9,23300.0,29.9461,29.9778,29.9382,29.9778,23300.0
2014-07-02 14:20:00,37.9,37.9,37.89,37.9,28400.0,29.9778,29.9778,29.9698,29.9778,28400.0
2014-07-02 14:25:00,37.9,37.9,37.89,37.89,26300.0,29.9778,29.9778,29.9698,29.9698,26300.0
2014-07-02 14:30:00,37.9,37.92,37.9,37.92,45000.0,29.9778,29.9936,29.9778,29.9936,45000.0
2014-07-02 14:35:00,37.92,37.92,37.9,37.91,16400.0,29.9936,29.9936,29.9778,29.9857,16400.0
2014-07-02 14:40:00,37.9,37.91,37.89,37.9,15800.0,29.9778,29.9857,29.9698,29.9778,15800.0
2014-07-02 14:45:00,37.9,37.91,37.88,37.88,58300.0,29.9778,29.9857,29.9619,29.9619,58300.0
2014-07-02 14:50:00,37.89,37.9,37.89,37.89,19000.0,29.9698,29.9778,29.9698,29.9698,19000.0
2014-07-02 14:55:00,37.9,37.9,37.88,37.9,24400.0,29.9778,29.9778,29.9619,29.9778,24400.0
2014-07-02 15:00:00,37.9,37.92,37.88,37.89,184500.0,29.9778,29.9936,29.9619,29.9698,184500.0
2014-07-02 15:05:00,37.89,37.91,37.89,37.9,27200.0,29.9698,29.9857,29.9698,29.9778,27200.0
2014-07-02 15:10:00,37.89,37.91,37.88,37.9,67700.0,29.9698,29.9857,29.9619,29.9778,67700.0
2014-07-02 15:15:00,37.91,37.91,37.89,37.9,23700.0,29.9857,29.9857,29.9698,29.9778,23700.0
2014-07-02 15:20:00,37.9,37.9,37.89,37.9,19800.0,29.9778,29.9778,29.9698,29.9778,19800.0
2014-07-02 15:25:00,37.89,37.91,37.89,37.9,57600.0,29.9698,29.9857,29.9698,29.9778,57600.0
2014-07-02 15:30:00,37.9,37.92,37.89,37.9,83700.0,29.9778,29.9936,29.9698,29.9778,83700.0
2014-07-02 15:35:00,37.9,37.9,37.87,37.89,34500.0,29.9778,29.9778,29.954,29.9698,34500.0
2014-07-02 15:40:00,37.89,37.89,37.88,37.89,32700.0,29.9698,29.9698,29.9619,29.9698,32700.0
2014-07-02 15:45:00,37.89,37.91,37.88,37.91,82900.0,29.9698,29.9857,29.9619,29.9857,82900.0
2014-07-02 15:50:00,37.91,37.91,37.88,37.9,96400.0,29.9857,29.9857,29.9619,29.9778,96400.0
2014-07-02 15:55:00,37.9,37.92,37.88,37.9,220200.0,29.9778,29.9936,29.9619,29.9778,220200.0
2014-07-03 09:30:00,38.2,38.29,37.78,37.87,192000.0,30.215,30.2862,29.8828,29.954,192000.0
2014-07-03 09:35:00,37.88,37.94,37.88,37.93,44600.0,29.9619,30.0094,29.9619,30.0015,44600.0
2014-07-03 09:40:00,37.94,37.94,37.91,37.92,35000.0,30.0094,30.0094,29.9857,29.9936,35000.0
2014-07-03 09:45:00,37.92,37.96,37.91,37.93,28600.0,29.9936,30.0252,29.9857,30.0015,28600.0
2014-07-03 09:50:00,37.93,37.97,37.92,37.93,37900.0,30.0015,30.0331,29.9936,30.0015,37900.0
2014-07-03 09:55:00,37.93,37.95,37.88,37.88,21700.0,30.0015,30.0173,29.9619,29.9619,21700.0
2014-07-03 10:00:00,37.89,37.92,37.87,37.9,57700.0,29.9698,29.9936,29.954,29.9778,57700.0
2014-07-03 10:05:00,37.89,37.92,37.87,37.88,43000.0,29.9698,29.9936,29.954,29.9619,43000.0
2014-07-03 10:10:00,37.88,37.91,37.87,37.87,31600.0,29.9619,29.9857,29.954,29.954,31600.0
2014-07-03 10:15:00,37.88,37.91,37.88,37.88,67300.0,29.9619,29.9857,29.9619,29.9619,67300.0
2014-07-03 10:20:00,37.88,37.9,37.86,37.87,35900.0,29.9619,29.9778,29.9461,29.954,35900.0
2014-07-03 10:25:00,37.87,37.88,37.86,37.86,29800.0,29.954,29.9619,29.9461,29.9461,29800.0
2014-07-03 10:30:00,37.86,37.86,37.82,37.82,13200.0,29.9461,29.9461,29.9145,29.9145,13200.0
2014-07-03 10:35:00,37.82,37.83,37.8,37.8,40500.0,29.9145,29.9224,29.8987,29.8987,40500.0
2014-07-03 10:40:00,37.8,37.81,37.78,37.79,17200.0,29.8987,29.9066,29.8828,29.8907,17200.0
2014-07-03 10:45:00,37.78,37.78,37.74,37.74,28600.0,29.8828,29.8828,29.8512,29.8512,28600.0
2014-07-03 10:50:00,37.75,37.8,37.74,37.8,41000.0,29.8591,29.8987,29.8512,29.8987,41000.0
2014-07-03 10:55:00,37.8,37.84,37.79,37.84,54100.0,29.8987,29.9303,29.8907,29.9303,54100.0
2014-07-03 11:00:00,37.84,37.86,37.82,37.83,107600.0,29.9303,29.9461,29.9145,29.9224,107600.0
2014-07-03 11:05:00,37.84,37.87,37.84,37.87,89000.0,29.9303,29.954,29.9303,29.954,89000.0
2014-07-03 11:10:00,37.86,37.9,37.86,37.9,33200.0,29.9461,29.9778,29.9461,29.9778,33200.0
2014-07-03 11:15:00,37.9,37.93,37.9,37.93,66700.0,29.9778,30.0015,29.9778,30.0015,66700.0
2014-07-03 11:20:00,37.92,37.93,37.91,37.91,41700.0,29.9936,30.0015,29.9857,29.9857,41700.0
2014-07-03 11:25:00,37.92,37.93,37.91,37.92,13600.0,29.9936,30.0015,29.9857,29.9936,13600.0
2014-07-03 11:30:00,37.93,37.93,37.92,37.93,11400.0,30.0015,30.0015,29.9936,30.0015,11400.0
2014-07-03 11:35:00,37.92,37.96,37.92,37.95,42000.0,29.9936,30.0252,29.9936,30.0173,42000.0
2014-07-03 11:40:00,37.95,37.95,37.93,37.95,95700.0,30.0173,30.0173,30.0015,30.0173,95700.0
2014-07-03 11:45:00,37.95,37.95,37.92,37.93,44000.0,30.0173,30.0173,29.9936,30.0015,44000.0
2014-07-03 11:50:00,37.93,37.96,37.92,37.96,52800.0,30.0015,30.0252,29.9936,30.0252,52800.0
2014-07-03 11:55:00,37.96,37.96,37.94,37.96,30600.0,30.0252,30.0252,30.0094,30.0252,30600.0
2014-07-03 12:00:00,37.96,37.98,37.95,37.95,61000.0,30.0252,30.041,30.0173,30.0173,61000.0
2014-07-03 12:05:00,37.95,37.96,37.95,37.95,7600.0,30.0173,30.0252,30.0173,30.0173,7600.0
2014-07-03 12:10:00,37.95,37.98,37.95,37.97,42300.0,30.0173,30.041,30.0173,30.0331,42300.0
2014-07-03 12:15:00,37.97,37.98,37.94,37.94,61400.0,30.0331,30.041,30.0094,30.0094,61400.0
2014-07-03 12:20:00,37.94,37.94,37.9,37.91,28700.0,30.0094,30.0094,29.9778,29.9857,28700.0
2014-07-03 12:25:00,37.91,37.94,37.91,37.94,23300.0,29.9857,30.0094,29.9857,30.0094,23300.0
2014-07-03 12:30:00,37.95,37.95,37.9,37.9,33300.0,30.0173,30.0173,29.9778,29.9778,33300.0
2014-07-03 12:35:00,37.9,37.92,37.9,37.91,16600.0,29.9778,29.9936,29.9778,29.9857,16600.0
2014-07-03 12:40:00,37.92,37.92,37.91,37.92,22400.0,29.9936,29.9936,29.9857,29.9936,22400.0
2014-07-03 12:45:00,37.92,37.92,37.91,37.91,38100.0,29.9936,29.9936,29.9857,29.9857,38100.0
2014-07-03 12:50:00,37.92,37.92,37.9,37.91,87900.0,29.9936,29.9936,29.9778,29.9857,87900.0
2014-07-03 12:55:00,37.91,37.98,37.91,37.98,337900.0,29.9857,30.041,29.9857,30.041,337900.0
2014-07-07 09:30:00,37.97,37.97,37.77,37.82,163500.0,30.0331,30.0331,29.8749,29.9145,163500.0
2014-07-07 09:35:00,37.82,37.88,37.8,37.86,48200.0,29.9145,29.9619,29.8987,29.9461,48200.0
2014-07-07 09:40:00,37.86,37.91,37.84,37.91,237500.0,29.9461,29.9857,29.9303,29.9857,237500.0
2014-07-07 09:45:00,37.92,37.94,37.89,37.94,56800.0,29.9936,30.0094,29.9698,30.0094,56800.0
2014-07-07 09:50:00,37.94,37.94,37.88,37.89,32900.0,30.0094,30.0094,29.9619,29.9698,32900.0
2014-07-07 09:55:00,37.89,37.89,37.83,37.88,60400.0,29.9698,29.9698,29.9224,29.9619,60400.0
2014-07-07 10:00:00,37.88,37.91,37.85,37.91,40800.0,29.9619,29.9857,29.9382,29.9857,40800.0
2014-07-07 10:05:00,37.9,37.95,37.9,37.94,55200.0,29.9778,30.0173,29.9778,30.0094,55200.0
2014-07-07 10:10:00,37.93,37.99,37.93,37.98,52600.0,30.0015,30.0489,30.0015,30.041,52600.0
2014-07-07 10:15:00,37.97,37.98,37.93,37.94,39400.0,30.0331,30.041,30.0015,30.0094,39400.0
2014-07-07 10:20:00,37.94,37.94,37.89,37.91,32600.0,30.0094,30.0094,29.9698,29.9857,32600.0
2014-07-07 10:25:00,37.9,37.95,37.9,37.95,39700.0,29.9778,30.0173,29.9778,30.0173,39700.0
2014-07-07 10:30:00,37.95,37.95,37.88,37.89,29500.0,30.0173,30.0173,29.9619,29.9698,29500.0
2014-07-07 10:35:00,37.89,37.89,37.84,37.87,46300.0,29.9698,29.9698,29.9303,29.954,46300.0
2014-07-07 10:40:00,37.87,37.87,37.86,37.87,12300.0,29.954,29.954,29.9461,29.954,12300.0
2014-07-07 10:45:00,37.87,37.87,37.83,37.84,37900.0,29.954,29.954,29.9224,29.9303,37900.0
2014-07-07 10:50:00,37.84,37.85,37.81,37.83,51800.0,29.9303,29.9382,29.9066,29.9224,51800.0
2014-07-07 10:55:00,37.83,37.83,37.78,37.82,48900.0,29.9224,29.9224,29.8828,29.9145,48900.0
2014-07-07 11:00:00,37.82,37.84,37.8,37.84,68600.0,29.9145,29.9303,29.8987,29.9303,68600.0
2014-07-07 11:05:00,37.83,37.86,37.82,37.84,22000.0,29.9224,29.9461,29.9145,29.9303,22000.0
2014-07-07 11:10:00,37.84,37.85,37.83,37.84,19600.0,29.9303,29.9382,29.9224,29.9303,19600.0
2014-07-07 11:15:00,37.85,37.87,37.84,37.87,15800.0,29.9382,29.954,29.9303,29.954,15800.0
2014-07-07 11:20:00,37.87,37.93,37.86,37.93,61500.0,29.954,30.0015,29.9461,30.0015,61500.0
2014-07-07 11:25:00,37.93,37.93,37.87,37.88,36400.0,30.0015,30.0015,29.954,29.9619,36400.0
2014-07-07 11:30:00,37.89,37.89,37.86,37.89,22400.0,29.9698,29.9698,29.9461,29.9698,22400.0
2014-07-07 11:35:00,37.89,37.9,37.88,37.9,20500.0,29.9698,29.9778,29.9619,29.9778,20500.0
2014-07-07 11:40:00,37.9,37.91,37.87,37.87,26300.0,29.9778,29.9857,29.954,29.954,26300.0
2014-07-07 11:45:00,37.88,37.88,37.86,37.86,57300.0,29.9619,29.9619,29.9461,29.9461,57300.0
2014-07-07 11:50:00,37.87,37.9,37.86,37.9,49400.0,29.954,29.9778,29.9461,29.9778,49400.0
2014-07-07 11:55:00,37.9,37.91,37.88,37.89,37300.0,29.9778,29.9857,29.9619,29.9698,37300.0
2014-07-07 12:00:00,37.9,37.95,37.89,37.93,24300.0,29.9778,30.0173,29.9698,30.0015,24300.0
2014-07-07 12:05:00,37.93,37.93,37.88,37.89,24800.0,30.0015,30.0015,29.9619,29.9698,24800.0
2014-07-07 12:10:00,37.89,37.91,37.88,37.91,17200.0,29.9698,29.9857,29.9619,29.9857,17200.0
2014-07-07 12:15:00,37.91,37.91,37.89,37.9,18100.0,29.9857,29.9857,29.9698,29.9778,18100.0
2014-07-07 12:20:00,37.91,37.91,37.89,37.9,30400.0,29.9857,29.9857,29.9698,29.9778,30400.0
2014-07-07 12:25:00,37.89,37.91,37.88,37.88,13900.0,29.9698,29.9857,29.9619,29.9619,13900.0
2014-07-07 12:30:00,37.88,37.9,37.88,37.88,43000.0,29.9619,29.9778,29.9619,29.9619,43000.0
2014-07-07 12:35:00,37.89,37.9,37.88,37.89,64800.0,29.9698,29.9778,29.9619,29.9698,64800.0
2014-07-07 12:40:00,37.89,37.91,37.89,37.89,45100.0,29.9698,29.9857,29.9698,29.9698,45100.0
2014-07-07 12:45:00,37.89,37.9,37.86,37.86,46800.0,29.9698,29.9778,29.9461,29.9461,46800.0
2014-07-07 12:50:00,37.86,37.88,37.85,37.87,27100.0,29.9461,29.9619,29.9382,29.954,27100.0
2014-07-07 12:55:00,37.88,37.89,37.87,37.88,9100.0,29.9619,29.9698,29.954,29.9619,9100.0
2014-07-07 13:00:00,37.88,37.9,37.88,37.9,10200.0,29.9619,29.9778,29.9619,29.9778,10200.0
2014-07-07 13:05:00,37.9,37.91,37.9,37.91,10200.0,29.9778,29.9857,29.9778,29.9857,10200.0
2014-07-07 13:10:00,37.91,37.91,37.89,37.89,9100.0,29.9857,29.9857,29.9698,29.9698,9100.0
2014-07-07 13:15:00,37.9,37.9,37.88,37.89,17600.0,29.9778,29.9778,29.9619,29.9698,17600.0
2014-07-07 13:20:00,37.9,37.9,37.88,37.9,20600.0,29.9778,29.9778,29.9619,29.9778,20600.0
2014-07-07 13:25:00,37.9,37.9,37.89,37.9,18700.0,29.9778,29.9778,29.9698,29.9778,18700.0
2014-07-07 13:30:00,37.9,37.91,37.89,37.91,12000.0,29.9778,29.9857,29.9698,29.9857,12000.0
2014-07-07 13:35:00,37.91,37.92,37.91,37.91,4900.0,29.9857,29.9936,29.9857,29.9857,4900.0
2014-07-07 13:40:00,37.92,37.94,37.91,37.92,30800.0,29.9936,30.0094,29.9857,29.9936,30800.0
2014-07-07 13:45:00,37.93,37.95,37.91,37.95,24800.0,30.0015,30.0173,29.9857,30.0173,24800.0
2014-07-07 13:50:00,37.94,37.95,37.92,37.92,10600.0,30.0094,30.0173,29.9936,29.9936,10600.0
2014-07-07 13:55:00,37.92,37.95,37.91,37.95,36900.0,29.9936,30.0173,29.9857,30.0173,36900.0
2014-07-07 14:00:00,37.95,37.95,37.93,37.94,6300.0,30.0173,30.0173,30.0015,30.0094,6300.0
2014-07-07 14:05:00,37.94,37.94,37.93,37.93,13600.0,30.0094,30.0094,30.0015,30.0015,13600.0
2014-07-07 14:10:00,37.94,37.94,37.9,37.9,62600.0,30.0094,30.0094,29.9778,29.9778,62600.0
2014-07-07 14:15:00,37.9,37.92,37.89,37.92,21100.0,29.9778,29.9936,29.9698,29.9936,21100.0
2014-07-07 14:20:00,37.92,37.92,37.88,37.89,28200.0,29.9936,29.9936,29.9619,29.9698,28200.0
2014-07-07 14:25:00,37.89,37.9,37.89,37.9,13100.0,29.9698,29.9778,29.9698,29.9778,13100.0
2014-07-07 14:30:00,37.89,37.9,37.84,37.84,28800.0,29.9698,29.9778,29.9303,29.9303,28800.0
2014-07-07 14:35:00,37.83,37.86,37.83,37.86,16900.0,29.9224,29.9461,29.9224,29.9461,16900.0
2014-07-07 14:40:00,37.85,37.87,37.85,37.87,12800.0,29.9382,29.954,29.9382,29.954,12800.0
2014-07-07 14:45:00,37.87,37.87,37.86,37.86,10300.0,29.954,29.954,29.9461,29.9461,10300.0
2014-07-07 14:50:00,37.87,37.88,37.86,37.88,13800.0,29.954,29.9619,29.9461,29.9619,13800.0
2014-07-07 14:55:00,37.88,37.88,37.87,37.88,15600.0,29.9619,29.9619,29.954,29.9619,15600.0
2014-07-07 15:00:00,37.88,37.89,37.87,37.89,17500.0,29.9619,29.9698,29.954,29.9698,17500.0
2014-07-07 15:05:00,37.89,37.89,37.85,37.85,31000.0,29.9698,29.9698,29.9382,29.9382,31000.0
2014-07-07 15:10:00,37.85,37.87,37.85,37.85,28200.0,29.9382,29.954,29.9382,29.9382,28200.0
2014-07-07 15:15:00,37.85,37.88,37.84,37.85,46000.0,29.9382,29.9619,29.9303,29.9382,46000.0
2014-07-07 15:20:00,37.86,37.86,37.84,37.86,26400.0,29.9461,29.9461,29.9303,29.9461,26400.0
2014-07-07 15:25:00,37.86,37.86,37.85,37.86,14500.0,29.9461,29.9461,29.9382,29.9461,14500.0
2014-07-07 15:30:00,37.86,37.86,37.85,37.86,9700.0,29.9461,29.9461,29.9382,29.9461,9700.0
2014-07-07 15:35:00,37.86,37.87,37.85,37.86,26300.0,29.9461,29.954,29.9382,29.9461,26300.0
2014-07-07 15:40:00,37.87,37.88,37.84,37.86,80200.0,29.954,29.9619,29.9303,29.9461,80200.0
2014-07-07 15:45:00,37.87,37.91,37.86,37.88,192700.0,29.954,29.9857,29.9461,29.9619,192700.0
2014-07-07 15:50:00,37.89,37.93,37.89,37.91,179400.0,29.9698,30.0015,29.9698,29.9857,179400.0
2014-07-07 15:55:00,37.91,37.95,37.9,37.95,178800.0,29.9857,30.0173,29.9778,30.0173,178800.0
2014-07-08 09:30:00,37.81,37.98,37.81,37.92,148700.0,29.9066,30.041,29.9066,29.9936,148700.0
2014-07-08 09:35:00,37.91,38.04,37.91,38.02,175200.0,29.9857,30.0885,29.9857,30.0727,175200.0
2014-07-08 09:40:00,38.03,38.05,37.99,38.03,85000.0,30.0806,30.0964,30.0489,30.0806,85000.0
2014-07-08 09:45:00,38.04,38.06,38.0,38.03,70000.0,30.0885,30.1043,30.0568,30.0806,70000.0
2014-07-08 09:50:00,38.03,38.16,38.03,38.1,132700.0,30.0806,30.1834,30.0806,30.1359,132700.0
2014-07-08 09:55:00,38.1,38.13,38.1,38.12,49000.0,30.1359,30.1597,30.1359,30.1518,49000.0
2014-07-08 10:00:00,38.11,38.14,38.06,38.08,137600.0,30.1439,30.1676,30.1043,30.1201,137600.0
2014-07-08 10:05:00,38.07,38.13,38.05,38.12,97300.0,30.1122,30.1597,30.0964,30.1518,97300.0
2014-07-08 10:10:00,38.13,38.16,38.08,38.09,95900.0,30.1597,30.1834,30.1201,30.128,95900.0
2014-07-08 10:15:00,38.08,38.16,38.08,38.13,81700.0,30.1201,30.1834,30.1201,30.1597,81700.0
2014-07-08 10:20:00,38.13,38.18,38.11,38.18,223200.0,30.1597,30.1992,30.1439,30.1992,223200.0
2014-07-08 10:25:00,38.18,38.25,38.18,38.25,68500.0,30.1992,30.2546,30.1992,30.2546,68500.0
2014-07-08 10:30:00,38.25,38.27,38.22,38.26,86000.0,30.2546,30.2704,30.2309,30.2625,86000.0
2014-07-08 10:35:00,38.25,38.32,38.25,38.32,75700.0,30.2546,30.31,30.2546,30.31,75700.0
2014-07-08 10:40:00,38.32,38.34,38.29,38.29,149600.0,30.31,30.3258,30.2862,30.2862,149600.0
2014-07-08 10:45:00,38.28,38.29,38.26,38.27,32800.0,30.2783,30.2862,30.2625,30.2704,32800.0
2014-07-08 10:50:00,38.27,38.29,38.25,38.29,49900.0,30.2704,30.2862,30.2546,30.2862,49900.0
2014-07-08 10:55:00,38.29,38.33,38.28,38.32,73500.0,30.2862,30.3179,30.2783,30.31,73500.0
2014-07-08 11:00:00,38.32,38.32,38.29,38.31,42700.0,30.31,30.31,30.2862,30.302,42700.0
2014-07-08 11:05:00,38.3,38.33,38.29,38.33,84400.0,30.2941,30.3179,30.2862,30.3179,84400.0
2014-07-08 11:10:00,38.32,38.35,38.31,38.32,53800.0,30.31,30.3337,30.302,30.31,53800.0
2014-07-08 11:15:00,38.32,38.33,38.28,38.29,54600.0,30.31,30.3179,30.2783,30.2862,54600.0
2014-07-08 11:20:00,38.29,38.31,38.27,38.31,57000.0,30.2862,30.302,30.2704,30.302,57000.0
2014-07-08 11:25:00,38.31,38.32,38.28,38.29,82700.0,30.302,30.31,30.2783,30.2862,82700.0
2014-07-08 11:30:00,38.3,38.34,38.29,38.31,93700.0,30.2941,30.3258,30.2862,30.302,93700.0
2014-07-08 11:35:00,38.32,38.38,38.32,38.38,65200.0,30.31,30.3574,30.31,30.3574,65200.0
2014-07-08 11:40:00,38.38,38.38,38.33,38.35,52900.0,30.3574,30.3574,30.3179,30.3337,52900.0
2014-07-08 11:45:00,38.35,38.38,38.34,38.34,51500.0,30.3337,30.3574,30.3258,30.3258,51500.0
2014-07-08 11:50:00,38.34,38.38,38.33,38.37,86600.0,30.3258,30.3574,30.3179,30.3495,86600.0
2014-07-08 11:55:00,38.35,38.38,38.34,38.36,31500.0,30.3337,30.3574,30.3258,30.3416,31500.0
2014-07-08 12:00:00,38.36,38.39,38.35,38.36,71700.0,30.3416,30.3653,30.3337,30.3416,71700.0
2014-07-08 12:05:00,38.36,38.38,38.33,38.34,42600.0,30.3416,30.3574,30.3179,30.3258,42600.0
2014-07-08 12:10:00,38.33,38.34,38.29,38.31,57500.0,30.3179,30.3258,30.2862,30.302,57500.0
2014-07-08 12:15:00,38.32,38.32,38.29,38.31,84100.0,30.31,30.31,30.2862,30.302,84100.0
2014-07-08 12:20:00,38.3,38.34,38.3,38.32,64000.0,30.2941,30.3258,30.2941,30.31,64000.0
2014-07-08 12:25:00,38.32,38.33,38.28,38.29,31600.0,30.31,30.3179,30.2783,30.2862,31600.0
2014-07-08 12:30:00,38.3,38.33,38.29,38.3,48700.0,30.2941,30.3179,30.2862,30.2941,48700.0
2014-07-08 12:35:00,38.3,38.31,38.27,38.28,171600.0,30.2941,30.302,30.2704,30.2783,171600.0
2014-07-08 12:40:00,38.28,38.32,38.26,38.3,50100.0,30.2783,30.31,30.2625,30.2941,50100.0
2014-07-08 12:45:00,38.3,38.31,38.29,38.31,34200.0,30.2941,30.302,30.2862,30.302,34200.0
2014-07-08 12:50:00,38.3,38.31,38.28,38.29,30400.0,30.2941,30.302,30.2783,30.2862,30400.0
2014-07-08 12:55:00,38.29,38.29,38.25,38.26,31700.0,30.2862,30.2862,30.2546,30.2625,31700.0
2014-07-08 13:00:00,38.26,38.26,38.23,38.23,26200.0,30.2625,30.2625,30.2388,30.2388,26200.0
2014-07-08 13:05:00,38.22,38.22,38.19,38.2,24700.0,30.2309,30.2309,30.2071,30.215,24700.0
2014-07-08 13:10:00,38.2,38.24,38.19,38.23,41000.0,30.215,30.2467,30.2071,30.2388,41000.0
2014-07-08 13:15:00,38.23,38.24,38.21,38.23,48600.0,30.2388,30.2467,30.223,30.2388,48600.0
2014-07-08 13:20:00,38.23,38.23,38.2,38.22,36600.0,30.2388,30.2388,30.215,30.2309,36600.0
2014-07-08 13:25:00,38.21,38.22,38.19,38.2,28300.0,30.223,30.2309,30.2071,30.215,28300.0
2014-07-08 13:30:00,38.2,38.2,38.17,38.18,22800.0,30.215,30.215,30.1913,30.1992,22800.0
2014-07-08 13:35:00,38.18,38.23,38.18,38.2,99800.0,30.1992,30.2388,30.1992,30.215,99800.0
2014-07-08 13:40:00,38.2,38.24,38.19,38.23,43400.0,30.215,30.2467,30.2071,30.2388,43400.0
2014-07-08 13:45:00,38.23,38.23,38.22,38.23,24500.0,30.2388,30.2388,30.2309,30.2388,24500.0
2014-07-08 13:50:00,38.23,38.25,38.22,38.25,28000.0,30.2388,30.2546,30.2309,30.2546,28000.0
2014-07-08 13:55:00,38.25,38.25,38.24,38.25,10000.0,30.2546,30.2546,30.2467,30.2546,10000.0
2014-07-08 14:00:00,38.25,38.25,38.22,38.23,45200.0,30.2546,30.2546,30.2309,30.2388,45200.0
2014-07-08 14:05:00,38.22,38.26,38.22,38.25,100700.0,30.2309,30.2625,30.2309,30.2546,100700.0
2014-07-08 14:10:00,38.24,38.26,38.24,38.26,20500.0,30.2467,30.2625,30.2467,30.2625,20500.0
2014-07-08 14:15:00,38.25,38.26,38.23,38.25,46300.0,30.2546,30.2625,30.2388,30.2546,46300.0
2014-07-08 14:20:00,38.25,38.27,38.24,38.27,40900.0,30.2546,30.2704,30.2467,30.2704,40900.0
2014-07-08 14:25:00,38.26,38.28,38.26,38.28,45400.0,30.2625,30.2783,30.2625,30.2783,45400.0
2014-07-08 14:30:00,38.28,38.29,38.25,38.25,100900.0,30.2783,30.2862,30.2546,30.2546,100900.0
2014-07-08 14:35:00,38.24,38.26,38.24,38.26,32200.0,30.2467,30.2625,30.2467,30.2625,32200.0
2014-07-08 14:40:00,38.26,38.26,38.25,38.25,23600.0,30.2625,30.2625,30.2546,30.2546,23600.0
2014-07-08 14:45:00,38.26,38.26,38.23,38.23,36300.0,30.2625,30.2625,30.2388,30.2388,36300.0
2014-07-08 14:50:00,38.23,38.24,38.19,38.19,38300.0,30.2388,30.2467,30.2071,30.2071,38300.0
2014-07-08 14:55:00,38.19,38.21,38.19,38.2,48400.0,30.2071,30.223,30.2071,30.215,48400.0
2014-07-08 15:00:00,38.2,38.2,38.15,38.15,36500.0,30.215,30.215,30.1755,30.1755,36500.0
2014-07-08 15:05:00,38.16,38.2,38.16,38.18,44700.0,30.1834,30.215,30.1834,30.1992,44700.0
2014-07-08 15:10:00,38.18,38.18,38.15,38.16,33100.0,30.1992,30.1992,30.1755,30.1834,33100.0
2014-07-08 15:15:00,38.16,38.2,38.16,38.17,40500.0,30.1834,30.215,30.1834,30.1913,40500.0
2014-07-08 15:20:00,38.17,38.19,38.16,38.18,57300.0,30.1913,30.2071,30.1834,30.1992,57300.0
2014-07-08 15:25:00,38.18,38.18,38.15,38.16,31700.0,30.1992,30.1992,30.1755,30.1834,31700.0
2014-07-08 15:30:00,38.15,38.16,38.14,38.14,45600.0,30.1755,30.1834,30.1676,30.1676,45600.0
2014-07-08 15:35:00,38.13,38.15,38.13,38.15,97300.0,30.1597,30.1755,30.1597,30.1755,97300.0
2014-07-08 15:40:00,38.14,38.14,38.11,38.11,61500.0,30.1676,30.1676,30.1439,30.1439,61500.0
2014-07-08 15:45:00,38.11,38.13,38.1,38.11,116700.0,30.1439,30.1597,30.1359,30.1439,116700.0
2014-07-08 15:50:00,38.11,38.12,38.06,38.07,429300.0,30.1439,30.1518,30.1043,30.1122,429300.0
2014-07-08 15:55:00,38.07,38.11,38.06,38.08,560500.0,30.1122,30.1439,30.1043,30.1201,560500.0
2014-07-09 09:30:00,38.2,38.29,38.13,38.16,217100.0,30.215,30.2862,30.1597,30.1834,217100.0
2014-07-09 09:35:00,38.16,38.19,38.12,38.15,70600.0,30.1834,30.2071,30.1518,30.1755,70600.0
2014-07-09 09:40:00,38.15,38.15,38.07,38.1,80400.0,30.1755,30.1755,30.1122,30.1359,80400.0
2014-07-09 09:45:00,38.1,38.14,38.07,38.1,134600.0,30.1359,30.1676,30.1122,30.1359,134600.0
2014-07-09 09:50:00,38.1,38.1,38.07,38.09,110000.0,30.1359,30.1359,30.1122,30.128,110000.0
2014-07-09 09:55:00,38.09,38.1,38.05,38.08,64400.0,30.128,30.1359,30.0964,30.1201,64400.0
2014-07-09 10:00:00,38.08,38.08,38.04,38.07,65700.0,30.1201,30.1201,30.0885,30.1122,65700.0
2014-07-09 10:05:00,38.06,38.09,38.05,38.09,110200.0,30.1043,30.128,30.0964,30.128,110200.0
2014-07-09 10:10:00,38.09,38.11,38.07,38.09,83400.0,30.128,30.1439,30.1122,30.128,83400.0
2014-07-09 10:15:00,38.09,38.11,38.07,38.09,133400.0,30.128,30.1439,30.1122,30.128,133400.0
2014-07-09 10:20:00,38.09,38.15,38.09,38.15,76900.0,30.128,30.1755,30.128,30.1755,76900.0
2014-07-09 10:25:00,38.15,38.16,38.12,38.13,97600.0,30.1755,30.1834,30.1518,30.1597,97600.0
2014-07-09 10:30:00,38.13,38.16,38.11,38.14,69900.0,30.1597,30.1834,30.1439,30.1676,69900.0
2014-07-09 10:35:00,38.14,38.19,38.14,38.18,69700.0,30.1676,30.2071,30.1676,30.1992,69700.0
2014-07-09 10:40:00,38.18,38.21,38.18,38.21,40100.0,30.1992,30.223,30.1992,30.223,40100.0
2014-07-09 10:45:00,38.21,38.21,38.16,38.2,68900.0,30.223,30.223,30.1834,30.215,68900.0
2014-07-09 10:50:00,38.2,38.21,38.17,38.21,84400.0,30.215,30.223,30.1913,30.223,84400.0
2014-07-09 10:55:00,38.21,38.23,38.2,38.22,40900.0,30.223,30.2388,30.215,30.2309,40900.0
2014-07-09 11:00:00,38.22,38.22,38.2,38.2,42600.0,30.2309,30.2309,30.215,30.215,42600.0
2014-07-09 11:05:00,38.21,38.25,38.2,38.23,59800.0,30.223,30.2546,30.215,30.2388,59800.0
2014-07-09 11:10:00,38.24,38.27,38.23,38.26,69800.0,30.2467,30.2704,30.2388,30.2625,69800.0
2014-07-09 11:15:00,38.26,38.28,38.25,38.27,28000.0,30.2625,30.2783,30.2546,30.2704,28000.0
2014-07-09 11:20:00,38.27,38.28,38.27,38.28,22600.0,30.2704,30.2783,30.2704,30.2783,22600.0
2014-07-09 11:25:00,38.28,38.28,38.26,38.28,51200.0,30.2783,30.2783,30.2625,30.2783,51200.0
2014-07-09 11:30:00,38.28,38.29,38.26,38.27,41200.0,30.2783,30.2862,30.2625,30.2704,41200.0
2014-07-09 11:35:00,38.27,38.28,38.27,38.28,45100.0,30.2704,30.2783,30.2704,30.2783,45100.0
2014-07-09 11:40:00,38.27,38.3,38.26,38.28,150500.0,30.2704,30.2941,30.2625,30.2783,150500.0
2014-07-09 11:45:00,38.29,38.29,38.26,38.29,61500.0,30.2862,30.2862,30.2625,30.2862,61500.0
2014-07-09 11:50:00,38.29,38.3,38.28,38.3,31900.0,30.2862,30.2941,30.2783,30.2941,31900.0
2014-07-09 11:55:00,38.31,38.33,38.28,38.28,24900.0,30.302,30.3179,30.2783,30.2783,24900.0
2014-07-09 12:00:00,38.29,38.29,38.26,38.29,61900.0,30.2862,30.2862,30.2625,30.2862,61900.0
2014-07-09 12:05:00,38.29,38.33,38.28,38.32,62900.0,30.2862,30.3179,30.2783,30.31,62900.0
2014-07-09 12:10:00,38.33,38.33,38.3,38.32,38000.0,30.3179,30.3179,30.2941,30.31,38000.0
2014-07-09 12:15:00,38.32,38.32,38.27,38.27,34000.0,30.31,30.31,30.2704,30.2704,34000.0
2014-07-09 12:20:00,38.27,38.33,38.27,38.33,38200.0,30.2704,30.3179,30.2704,30.3179,38200.0
2014-07-09 12:25:00,38.34,38.43,38.34,38.42,246900.0,30.3258,30.397,30.3258,30.3891,246900.0
2014-07-09 12:30:00,38.42,38.43,38.36,38.38,21200.0,30.3891,30.397,30.3416,30.3574,21200.0
2014-07-09 12:35:00,38.38,38.45,38.35,38.36,287200.0,30.3574,30.4128,30.3337,30.3416,287200.0
2014-07-09 12:40:00,38.35,38.38,38.33,38.36,67800.0,30.3337,30.3574,30.3179,30.3416,67800.0
2014-07-09 12:45:00,38.36,38.38,38.33,38.33,104200.0,30.3416,30.3574,30.3179,30.3179,104200.0
2014-07-09 12:50:00,38.33,38.34,38.3,38.3,11700.0,30.3179,30.3258,30.2941,30.2941,11700.0
2014-07-09 12:55:00,38.3,38.33,38.3,38.33,28800.0,30.2941,30.3179,30.2941,30.3179,28800.0
2014-07-09 13:00:00,38.33,38.33,38.3,38.3,23500.0,30.3179,30.3179,30.2941,30.2941,23500.0
2014-07-09 13:05:00,38.31,38.31,38.28,38.28,26900.0,30.302,30.302,30.2783,30.2783,26900.0
2014-07-09 13:10:00,38.28,38.29,38.25,38.27,28800.0,30.2783,30.2862,30.2546,30.2704,28800.0
2014-07-09 13:15:00,38.27,38.31,38.26,38.27,47500.0,30.2704,30.302,30.2625,30.2704,47500.0
2014-07-09 13:20:00,38.27,38.28,38.27,38.27,5400.0,30.2704,30.2783,30.2704,30.2704,5400.0
2014-07-09 13:25:00,38.27,38.27,38.21,38.21,115500.0,30.2704,30.2704,30.223,30.223,115500.0
2014-07-09 13:30:00,38.22,38.25,38.21,38.22,37300.0,30.2309,30.2546,30.223,30.2309,37300.0
2014-07-09 13:35:00,38.22,38.22,38.2,38.21,58000.0,30.2309,30.2309,30.215,30.223,58000.0
2014-07-09 13:40:00,38.22,38.22,38.2,38.2,26100.0,30.2309,30.2309,30.215,30.215,26100.0
2014-07-09 13:45:00,38.2,38.22,38.2,38.22,13600.0,30.215,30.2309,30.215,30.2309,13600.0
2014-07-09 13:50:00,38.22,38.22,38.2,38.22,110000.0,30.2309,30.2309,30.215,30.2309,110000.0
2014-07-09 13:55:00,38.22,38.25,38.22,38.23,28300.0,30.2309,30.2546,30.2309,30.2388,28300.0
2014-07-09 14:00:00,38.24,38.25,38.2,38.25,57200.0,30.2467,30.2546,30.215,30.2546,57200.0
2014-07-09 14:05:00,38.25,38.25,38.21,38.23,39600.0,30.2546,30.2546,30.223,30.2388,39600.0
2014-07-09 14:10:00,38.23,38.25,38.23,38.23,27200.0,30.2388,30.2546,30.2388,30.2388,27200.0
2014-07-09 14:15:00,38.24,38.31,38.24,38.31,84000.0,30.2467,30.302,30.2467,30.302,84000.0
2014-07-09 14:20:00,38.3,38.3,38.21,38.24,341500.0,30.2941,30.2941,30.223,30.2467,341500.0
2014-07-09 14:25:00,38.25,38.27,38.23,38.24,59400.0,30.2546,30.2704,30.2388,30.2467,59400.0
2014-07-09 14:30:00,38.24,38.24,38.2,38.21,52400.0,30.2467,30.2467,30.215,30.223,52400.0
2014-07-09 14:35:00,38.2,38.22,38.18,38.19,134900.0,30.215,30.2309,30.1992,30.2071,134900.0
2014-07-09 14:40:00,38.19,38.2,38.18,38.18,35800.0,30.2071,30.215,30.1992,30.1992,35800.0
2014-07-09 14:45:00,38.19,38.21,38.18,38.21,94500.0,30.2071,30.223,30.1992,30.223,94500.0
2014-07-09 14:50:00,38.2,38.21,38.19,38.2,91400.0,30.215,30.223,30.2071,30.215,91400.0
2014-07-09 14:55:00,38.21,38.21,38.18,38.19,144000.0,30.223,30.223,30.1992,30.2071,144000.0
2014-07-09 15:00:00,38.19,38.2,38.15,38.16,94100.0,30.2071,30.215,30.1755,30.1834,94100.0
2014-07-09 15:05:00,38.15,38.16,38.13,38.15,96500.0,30.1755,30.1834,30.1597,30.1755,96500.0
2014-07-09 15:10:00,38.15,38.16,38.11,38.12,169800.0,30.1755,30.1834,30.1439,30.1518,169800.0
2014-07-09 15:15:00,38.12,38.13,38.1,38.11,47100.0,30.1518,30.1597,30.1359,30.1439,47100.0
2014-07-09 15:20:00,38.1,38.13,38.08,38.1,247900.0,30.1359,30.1597,30.1201,30.1359,247900.0
2014-07-09 15:25:00,38.1,38.11,38.08,38.09,119100.0,30.1359,30.1439,30.1201,30.128,119100.0
2014-07-09 15:30:00,38.09,38.1,38.06,38.1,68600.0,30.128,30.1359,30.1043,30.1359,68600.0
2014-07-09 15:35:00,38.09,38.1,38.08,38.1,42000.0,30.128,30.1359,30.1201,30.1359,42000.0
2014-07-09 15:40:00,38.1,38.1,38.08,38.09,57400.0,30.1359,30.1359,30.1201,30.128,57400.0
2014-07-09 15:45:00,38.08,38.09,38.01,38.01,160000.0,30.1201,30.128,30.0648,30.0648,160000.0
2014-07-09 15:50:00,38.02,38.04,37.99,38.01,321000.0,30.0727,30.0885,30.0489,30.0648,321000.0
2014-07-09 15:55:00,38.01,38.02,37.98,38.01,501000.0,30.0648,30.0727,30.041,30.0648,501000.0
2014-07-10 09:30:00,37.82,38.03,37.69,38.0,174600.0,29.9145,30.0806,29.8116,30.0568,174600.0
2014-07-10 09:35:00,38.02,38.02,37.86,37.86,92400.0,30.0727,30.0727,29.9461,29.9461,92400.0
2014-07-10 09:40:00,37.87,37.88,37.82,37.87,97900.0,29.954,29.9619,29.9145,29.954,97900.0
2014-07-10 09:45:00,37.87,37.89,37.82,37.83,78800.0,29.954,29.9698,29.9145,29.9224,78800.0
2014-07-10 09:50:00,37.84,37.87,37.77,37.8,60500.0,29.9303,29.954,29.8749,29.8987,60500.0
2014-07-10 09:55:00,37.81,37.81,37.77,37.81,57300.0,29.9066,29.9066,29.8749,29.9066,57300.0
2014-07-10 10:00:00,37.81,37.88,37.81,37.87,57800.0,29.9066,29.9619,29.9066,29.954,57800.0
2014-07-10 10:05:00,37.87,37.97,37.87,37.94,49800.0,29.954,30.0331,29.954,30.0094,49800.0
2014-07-10 10:10:00,37.94,37.97,37.93,37.97,48500.0,30.0094,30.0331,30.0015,30.0331,48500.0
2014-07-10 10:15:00,37.96,37.97,37.9,37.92,54600.0,30.0252,30.0331,29.9778,29.9936,54600.0
2014-07-10 10:20:00,37.91,37.93,37.9,37.91,47600.0,29.9857,30.0015,29.9778,29.9857,47600.0
2014-07-10 10:25:00,37.91,37.91,37.85,37.87,59800.0,29.9857,29.9857,29.9382,29.954,59800.0
2014-07-10 10:30:00,37.87,37.87,37.84,37.84,23200.0,29.954,29.954,29.9303,29.9303,23200.0
2014-07-10 10:35:00,37.84,37.86,37.8,37.8,37300.0,29.9303,29.9461,29.8987,29.8987,37300.0
2014-07-10 10:40:00,37.81,37.83,37.81,37.82,31500.0,29.9066,29.9224,29.9066,29.9145,31500.0
2014-07-10 10:45:00,37.82,37.88,37.82,37.85,46400.0,29.9145,29.9619,29.9145,29.9382,46400.0
2014-07-10 10:50:00,37.86,37.89,37.84,37.89,57400.0,29.9461,29.9698,29.9303,29.9698,57400.0
2014-07-10 10:55:00,37.89,37.91,37.89,37.91,20900.0,29.9698,29.9857,29.9698,29.9857,20900.0
2014-07-10 11:00:00,37.91,37.91,37.87,37.88,17700.0,29.9857,29.9857,29.954,29.9619,17700.0
2014-07-10 11:05:00,37.88,37.89,37.87,37.89,20700.0,29.9619,29.9698,29.954,29.9698,20700.0
2014-07-10 11:10:00,37.89,37.9,37.88,37.88,23400.0,29.9698,29.9778,29.9619,29.9619,23400.0
2014-07-10 11:15:00,37.89,37.89,37.86,37.86,20000.0,29.9698,29.9698,29.9461,29.9461,20000.0
2014-07-10 11:20:00,37.85,37.86,37.84,37.85,21500.0,29.9382,29.9461,29.9303,29.9382,21500.0
2014-07-10 11:25:00,37.86,37.86,37.82,37.84,25400.0,29.9461,29.9461,29.9145,29.9303,25400.0
2014-07-10 11:30:00,37.84,37.87,37.84,37.87,18900.0,29.9303,29.954,29.9303,29.954,18900.0
2014-07-10 11:35:00,37.87,37.9,37.86,37.9,29100.0,29.954,29.9778,29.9461,29.9778,29100.0
2014-07-10 11:40:00,37.9,37.9,37.84,37.84,43700.0,29.9778,29.9778,29.9303,29.9303,43700.0
2014-07-10 11:45:00,37.85,37.87,37.84,37.86,38100.0,29.9382,29.954,29.9303,29.9461,38100.0
2014-07-10 11:50:00,37.86,37.88,37.85,37.87,16800.0,29.9461,29.9619,29.9382,29.954,16800.0
2014-07-10 11:55:00,37.87,37.87,37.84,37.86,24300.0,29.954,29.954,29.9303,29.9461,24300.0
2014-07-10 12:00:00,37.86,37.87,37.85,37.86,24800.0,29.9461,29.954,29.9382,29.9461,24800.0
2014-07-10 12:05:00,37.87,37.89,37.87,37.88,21100.0,29.954,29.9698,29.954,29.9619,21100.0
2014-07-10 12:10:00,37.88,37.9,37.87,37.88,64300.0,29.9619,29.9778,29.954,29.9619,64300.0
2014-07-10 12:15:00,37.88,37.9,37.88,37.88,46100.0,29.9619,29.9778,29.9619,29.9619,46100.0
2014-07-10 12:20:00,37.89,37.94,37.88,37.92,49200.0,29.9698,30.0094,29.9619,29.9936,49200.0
2014-07-10 12:25:00,37.92,37.95,37.92,37.94,25800.0,29.9936,30.0173,29.9936,30.0094,25800.0
2014-07-10 12:30:00,37.94,37.96,37.9,37.91,57600.0,30.0094,30.0252,29.9778,29.9857,57600.0
2014-07-10 12:35:00,37.92,37.92,37.9,37.9,19700.0,29.9936,29.9936,29.9778,29.9778,19700.0
2014-07-10 12:40:00,37.91,37.91,37.9,37.91,17000.0,29.9857,29.9857,29.9778,29.9857,17000.0
2014-07-10 12:45:00,37.92,37.92,37.88,37.88,35500.0,29.9936,29.9936,29.9619,29.9619,35500.0
2014-07-10 12:50:00,37.88,37.89,37.86,37.87,21800.0,29.9619,29.9698,29.9461,29.954,21800.0
2014-07-10 12:55:00,37.86,37.87,37.85,37.87,19000.0,29.9461,29.954,29.9382,29.954,19000.0
2014-07-10 13:00:00,37.87,37.9,37.87,37.89,26200.0,29.954,29.9778,29.954,29.9698,26200.0
2014-07-10 13:05:00,37.89,37.9,37.88,37.88,20200.0,29.9698,29.9778,29.9619,29.9619,20200.0
2014-07-10 13:10:00,37.88,37.91,37.88,37.9,12900.0,29.9619,29.9857,29.9619,29.9778,12900.0
2014-07-10 13:15:00,37.9,37.91,37.89,37.9,9600.0,29.9778,29.9857,29.9698,29.9778,9600.0
2014-07-10 13:20:00,37.9,37.95,37.9,37.94,30800.0,29.9778,30.0173,29.9778,30.0094,30800.0
2014-07-10 13:25:00,37.95,37.95,37.92,37.94,43000.0,30.0173,30.0173,29.9936,30.0094,43000.0
2014-07-10 13:30:00,37.95,37.96,37.93,37.95,28000.0,30.0173,30.0252,30.0015,30.0173,28000.0
2014-07-10 13:35:00,37.95,37.98,37.93,37.98,21500.0,30.0173,30.041,30.0015,30.041,21500.0
2014-07-10 13:40:00,37.98,37.99,37.97,37.97,31300.0,30.041,30.0489,30.0331,30.0331,31300.0
2014-07-10 13:45:00,37.97,37.98,37.95,37.95,41700.0,30.0331,30.041,30.0173,30.0173,41700.0
2014-07-10 13:50:00,37.96,37.99,37.96,37.98,61600.0,30.0252,30.0489,30.0252,30.041,61600.0
2014-07-10 13:55:00,37.98,38.0,37.97,37.98,38200.0,30.041,30.0568,30.0331,30.041,38200.0
2014-07-10 14:00:00,37.98,38.0,37.98,38.0,15500.0,30.041,30.0568,30.041,30.0568,15500.0
2014-07-10 14:05:00,38.0,38.02,37.99,38.02,48700.0,30.0568,30.0727,30.0489,30.0727,48700.0
2014-07-10 14:10:00,38.02,38.03,37.98,37.98,50300.0,30.0727,30.0806,30.041,30.041,50300.0
2014-07-10 14:15:00,37.98,38.01,37.98,38.01,39700.0,30.041,30.0648,30.041,30.0648,39700.0
2014-07-10 14:20:00,38.0,38.04,38.0,38.02,32500.0,30.0568,30.0885,30.0568,30.0727,32500.0
2014-07-10 14:25:00,38.02,38.05,38.02,38.04,33500.0,30.0727,30.0964,30.0727,30.0885,33500.0
2014-07-10 14:30:00,38.03,38.04,37.96,37.97,67200.0,30.0806,30.0885,30.0252,30.0331,67200.0
2014-07-10 14:35:00,37.97,38.0,37.97,38.0,25100.0,30.0331,30.0568,30.0331,30.0568,25100.0
2014-07-10 14:40:00,38.0,38.01,37.96,37.97,37800.0,30.0568,30.0648,30.0252,30.0331,37800.0
2014-07-10 14:45:00,37.96,37.99,37.95,37.96,56100.0,30.0252,30.0489,30.0173,30.0252,56100.0
2014-07-10 14:50:00,37.95,37.98,37.95,37.97,26400.0,30.0173,30.041,30.0173,30.0331,26400.0
2014-07-10 14:55:00,37.97,37.99,37.95,37.98,58100.0,30.0331,30.0489,30.0173,30.041,58100.0
2014-07-10 15:00:00,37.97,37.98,37.95,37.96,43400.0,30.0331,30.041,30.0173,30.0252,43400.0
2014-07-10 15:05:00,37.97,37.97,37.94,37.96,38900.0,30.0331,30.0331,30.0094,30.0252,38900.0
2014-07-10 15:10:00,37.96,37.98,37.96,37.96,20800.0,30.0252,30.041,30.0252,30.0252,20800.0
2014-07-10 15:15:00,37.97,37.99,37.96,37.99,29000.0,30.0331,30.0489,30.0252,30.0489,29000.0
2014-07-10 15:20:00,37.98,37.99,37.96,37.98,57300.0,30.041,30.0489,30.0252,30.041,57300.0
2014-07-10 15:25:00,37.98,38.02,37.97,38.01,96300.0,30.041,30.0727,30.0331,30.0648,96300.0
2014-07-10 15:30:00,38.0,38.01,37.99,38.0,87200.0,30.0568,30.0648,30.0489,30.0568,87200.0
2014-07-10 15:35:00,38.0,38.01,37.99,37.99,56900.0,30.0568,30.0648,30.0489,30.0489,56900.0
2014-07-10 15:40:00,38.0,38.05,37.99,38.02,80400.0,30.0568,30.0964,30.0489,30.0727,80400.0
2014-07-10 15:45:00,38.02,38.03,38.0,38.02,100700.0,30.0727,30.0806,30.0568,30.0727,100700.0
2014-07-10 15:50:00,38.02,38.03,38.0,38.01,200700.0,30.0727,30.0806,30.0568,30.0648,200700.0
2014-07-10 15:55:00,38.01,38.02,37.98,37.99,245300.0,30.0648,30.0727,30.041,30.0489,245300.0
2014-07-11 09:30:00,38.04,38.23,37.76,37.94,168900.0,30.0885,30.2388,29.867,30.0094,168900.0
2014-07-11 09:35:00,37.94,37.98,37.9,37.98,77800.0,30.0094,30.041,29.9778,30.041,77800.0
2014-07-11 09:40:00,37.99,37.99,37.94,37.94,56500.0,30.0489,30.0489,30.0094,30.0094,56500.0
2014-07-11 09:45:00,37.93,37.94,37.91,37.92,25700.0,30.0015,30.0094,29.9857,29.9936,25700.0
2014-07-11 09:50:00,37.92,37.93,37.84,37.84,32200.0,29.9936,30.0015,29.9303,29.9303,32200.0
2014-07-11 09:55:00,37.84,37.88,37.84,37.88,42300.0,29.9303,29.9619,29.9303,29.9619,42300.0
2014-07-11 10:00:00,37.87,37.88,37.82,37.84,72400.0,29.954,29.9619,29.9145,29.9303,72400.0
2014-07-11 10:05:00,37.84,37.88,37.84,37.87,58000.0,29.9303,29.9619,29.9303,29.954,58000.0
2014-07-11 10:10:00,37.87,37.9,37.86,37.88,31000.0,29.954,29.9778,29.9461,29.9619,31000.0
2014-07-11 10:15:00,37.87,37.88,37.83,37.85,43700.0,29.954,29.9619,29.9224,29.9382,43700.0
2014-07-11 10:20:00,37.85,37.87,37.84,37.87,24800.0,29.9382,29.954,29.9303,29.954,24800.0
2014-07-11 10:25:00,37.88,37.9,37.84,37.85,29600.0,29.9619,29.9778,29.9303,29.9382,29600.0
2014-07-11 10:30:00,37.86,37.88,37.84,37.86,81800.0,29.9461,29.9619,29.9303,29.9461,81800.0
2014-07-11 10:35:00,37.85,37.86,37.84,37.86,33800.0,29.9382,29.9461,29.9303,29.9461,33800.0
2014-07-11 10:40:00,37.86,37.87,37.84,37.87,20100.0,29.9461,29.954,29.9303,29.954,20100.0
2014-07-11 10:45:00,37.87,37.88,37.85,37.87,73400.0,29.954,29.9619,29.9382,29.954,73400.0
2014-07-11 10:50:00,37.87,37.91,37.87,37.91,47200.0,29.954,29.9857,29.954,29.9857,47200.0
2014-07-11 10:55:00,37.91,37.92,37.89,37.91,75600.0,29.9857,29.9936,29.9698,29.9857,75600.0
2014-07-11 11:00:00,37.91,37.93,37.9,37.93,32600.0,29.9857,30.0015,29.9778,30.0015,32600.0
2014-07-11 11:05:00,37.93,37.94,37.9,37.92,33000.0,30.0015,30.0094,29.9778,29.9936,33000.0
2014-07-11 11:10:00,37.92,37.92,37.89,37.91,43100.0,29.9936,29.9936,29.9698,29.9857,43100.0
2014-07-11 11:15:00,37.91,37.92,37.91,37.91,50500.0,29.9857,29.9936,29.9857,29.9857,50500.0
2014-07-11 11:20:00,37.91,37.93,37.89,37.93,77500.0,29.9857,30.0015,29.9698,30.0015,77500.0
2014-07-11 11:25:00,37.93,37.95,37.91,37.94,66200.0,30.0015,30.0173,29.9857,30.0094,66200.0
2014-07-11 11:30:00,37.95,37.99,37.94,37.94,60600.0,30.0173,30.0489,30.0094,30.0094,60600.0
2014-07-11 11:35:00,37.94,37.95,37.91,37.92,17400.0,30.0094,30.0173,29.9857,29.9936,17400.0
2014-07-11 11:40:00,37.92,37.95,37.91,37.95,57900.0,29.9936,30.0173,29.9857,30.0173,57900.0
2014-07-11 11:45:00,37.94,37.95,37.92,37.93,14000.0,30.0094,30.0173,29.9936,30.0015,14000.0
2014-07-11 11:50:00,37.92,37.92,37.9,37.9,19200.0,29.9936,29.9936,29.9778,29.9778,19200.0
2014-07-11 11:55:00,37.9,37.93,37.9,37.92,25000.0,29.9778,30.0015,29.9778,29.9936,25000.0
2014-07-11 12:00:00,37.92,37.93,37.89,37.9,37400.0,29.9936,30.0015,29.9698,29.9778,37400.0
2014-07-11 12:05:00,37.91,37.92,37.9,37.91,22400.0,29.9857,29.9936,29.9778,29.9857,22400.0
2014-07-11 12:10:00,37.91,37.93,37.89,37.92,39900.0,29.9857,30.0015,29.9698,29.9936,39900.0
2014-07-11 12:15:00,37.93,37.94,37.92,37.93,18100.0,30.0015,30.0094,29.9936,30.0015,18100.0
2014-07-11 12:20:00,37.92,37.94,37.92,37.93,31700.0,29.9936,30.0094,29.9936,30.0015,31700.0
2014-07-11 12:25:00,37.93,37.93,37.9,37.91,17000.0,30.0015,30.0015,29.9778,29.9857,17000.0
2014-07-11 12:30:00,37.91,37.92,37.9,37.9,12800.0,29.9857,29.9936,29.9778,29.9778,12800.0
2014-07-11 12:35:00,37.91,37.91,37.89,37.91,13700.0,29.9857,29.9857,29.9698,29.9857,13700.0
2014-07-11 12:40:00,37.9,37.93,37.9,37.93,9700.0,29.9778,30.0015,29.9778,30.0015,9700.0
2014-07-11 12:45:00,37.92,37.93,37.92,37.93,3200.0,29.9936,30.0015,29.9936,30.0015,3200.0
2014-07-11 12:50:00,37.92,37.93,37.9,37.9,16200.0,29.9936,30.0015,29.9778,29.9778,16200.0
2014-07-11 12:55:00,37.91,37.95,37.91,37.95,28700.0,29.9857,30.0173,29.9857,30.0173,28700.0
2014-07-11 13:00:00,37.95,38.28,37.95,38.06,704500.0,30.0173,30.2783,30.0173,30.1043,704500.0
2014-07-11 13:05:00,38.06,38.32,38.05,38.31,853300.0,30.1043,30.31,30.0964,30.302,853300.0
2014-07-11 13:10:00,38.29,38.77,38.23,38.56,1093300.0,30.2862,30.6659,30.2388,30.4998,1093300.0
2014-07-11 13:15:00,38.56,38.82,38.52,38.82,638400.0,30.4998,30.7054,30.4682,30.7054,638400.0
2014-07-11 13:20:00,38.81,39.54,38.81,39.13,1384000.0,30.6975,31.2749,30.6975,30.9506,1384000.0
2014-07-11 13:25:00,39.12,39.21,38.87,38.87,652100.0,30.9427,31.0139,30.745,30.745,652100.0
2014-07-11 13:30:00,38.88,38.9,38.48,38.52,610900.0,30.7529,30.7687,30.4365,30.4682,610900.0
2014-07-11 13:35:00,38.52,38.72,38.52,38.7,290900.0,30.4682,30.6263,30.4682,30.6105,290900.0
2014-07-11 13:40:00,38.7,38.78,38.68,38.71,217400.0,30.6105,30.6738,30.5947,30.6184,217400.0
2014-07-11 13:45:00,38.71,38.76,38.65,38.69,157400.0,30.6184,30.658,30.571,30.6026,157400.0
2014-07-11 13:50:00,38.69,38.7,38.63,38.66,88200.0,30.6026,30.6105,30.5552,30.5789,88200.0
2014-07-11 13:55:00,38.66,38.68,38.58,38.6,173600.0,30.5789,30.5947,30.5156,30.5314,173600.0
2014-07-11 14:00:00,38.6,38.61,38.49,38.5,135700.0,30.5314,30.5393,30.4444,30.4523,135700.0
2014-07-11 14:05:00,38.5,38.56,38.49,38.55,277200.0,30.4523,30.4998,30.4444,30.4919,277200.0
2014-07-11 14:10:00,38.55,38.55,38.5,38.53,86400.0,30.4919,30.4919,30.4523,30.4761,86400.0
2014-07-11 14:15:00,38.52,38.57,38.48,38.56,227200.0,30.4682,30.5077,30.4365,30.4998,227200.0
2014-07-11 14:20:00,38.56,38.56,38.51,38.52,18900.0,30.4998,30.4998,30.4602,30.4682,18900.0
2014-07-11 14:25:00,38.52,38.52,38.44,38.47,148200.0,30.4682,30.4682,30.4049,30.4286,148200.0
2014-07-11 14:30:00,38.47,38.47,38.38,38.38,105800.0,30.4286,30.4286,30.3574,30.3574,105800.0
2014-07-11 14:35:00,38.39,38.41,38.37,38.38,98100.0,30.3653,30.3811,30.3495,30.3574,98100.0
2014-07-11 14:40:00,38.39,38.47,38.38,38.47,114700.0,30.3653,30.4286,30.3574,30.4286,114700.0
2014-07-11 14:45:00,38.46,38.48,38.43,38.43,103000.0,30.4207,30.4365,30.397,30.397,103000.0
2014-07-11 14:50:00,38.43,38.44,38.36,38.37,145800.0,30.397,30.4049,30.3416,30.3495,145800.0
2014-07-11 14:55:00,38.37,38.39,38.33,38.35,85700.0,30.3495,30.3653,30.3179,30.3337,85700.0
2014-07-11 15:00:00,38.36,38.41,38.36,38.4,56900.0,30.3416,30.3811,30.3416,30.3732,56900.0
2014-07-11 15:05:00,38.39,38.43,38.36,38.4,105900.0,30.3653,30.397,30.3416,30.3732,105900.0
2014-07-11 15:10:00,38.4,38.42,38.39,38.42,187700.0,30.3732,30.3891,30.3653,30.3891,187700.0
2014-07-11 15:15:00,38.42,38.46,38.41,38.41,105800.0,30.3891,30.4207,30.3811,30.3811,105800.0
2014-07-11 15:20:00,38.43,38.44,38.42,38.44,52000.0,30.397,30.4049,30.3891,30.4049,52000.0
2014-07-11 15:25:00,38.44,38.5,38.44,38.49,181900.0,30.4049,30.4523,30.4049,30.4444,181900.0
2014-07-11 15:30:00,38.49,38.51,38.47,38.48,287500.0,30.4444,30.4602,30.4286,30.4365,287500.0
2014-07-11 15:35:00,38.47,38.49,38.45,38.46,103300.0,30.4286,30.4444,30.4128,30.4207,103300.0
2014-07-11 15:40:00,38.47,38.47,38.44,38.44,93400.0,30.4286,30.4286,30.4049,30.4049,93400.0
2014-07-11 15:45:00,38.44,38.45,38.42,38.43,91900.0,30.4049,30.4128,30.3891,30.397,91900.0
2014-07-11 15:50:00,38.43,38.44,38.42,38.43,161100.0,30.397,30.4049,30.3891,30.397,161100.0
2014-07-11 15:55:00,38.44,38.44,38.39,38.43,607900.0,30.4049,30.4049,30.3653,30.397,607900.0
2014-07-14 09:30:00,38.66,38.75,38.55,38.66,178100.0,30.5789,30.6501,30.4919,30.5789,178100.0
2014-07-14 09:35:00,38.66,38.68,38.6,38.64,179900.0,30.5789,30.5947,30.5314,30.5631,179900.0
2014-07-14 09:40:00,38.64,38.75,38.61,38.71,194700.0,30.5631,30.6501,30.5393,30.6184,194700.0
2014-07-14 09:45:00,38.7,38.75,38.68,38.7,173700.0,30.6105,30.6501,30.5947,30.6105,173700.0
2014-07-14 09:50:00,38.69,38.73,38.66,38.7,113200.0,30.6026,30.6343,30.5789,30.6105,113200.0
2014-07-14 09:55:00,38.7,38.71,38.67,38.69,79600.0,30.6105,30.6184,30.5868,30.6026,79600.0
2014-07-14 10:00:00,38.69,38.7,38.64,38.65,54100.0,30.6026,30.6105,30.5631,30.571,54100.0
2014-07-14 10:05:00,38.65,38.66,38.57,38.58,89400.0,30.571,30.5789,30.5077,30.5156,89400.0
2014-07-14 10:10:00,38.57,38.57,38.51,38.51,77200.0,30.5077,30.5077,30.4602,30.4602,77200.0
2014-07-14 10:15:00,38.51,38.51,38.46,38.47,105700.0,30.4602,30.4602,30.4207,30.4286,105700.0
2014-07-14 10:20:00,38.47,38.5,38.46,38.47,80700.0,30.4286,30.4523,30.4207,30.4286,80700.0
2014-07-14 10:25:00,38.48,38.52,38.47,38.5,93000.0,30.4365,30.4682,30.4286,30.4523,93000.0
2014-07-14 10:30:00,38.5,38.52,38.46,38.47,41700.0,30.4523,30.4682,30.4207,30.4286,41700.0
2014-07-14 10:35:00,38.46,38.48,38.43,38.43,46900.0,30.4207,30.4365,30.397,30.397,46900.0
2014-07-14 10:40:00,38.44,38.45,38.41,38.41,70800.0,30.4049,30.4128,30.3811,30.3811,70800.0
2014-07-14 10:45:00,38.41,38.45,38.4,38.43,43200.0,30.3811,30.4128,30.3732,30.397,43200.0
2014-07-14 10:50:00,38.43,38.43,38.38,38.39,81900.0,30.397,30.397,30.3574,30.3653,81900.0
2014-07-14 10:55:00,38.4,38.47,38.4,38.46,53400.0,30.3732,30.4286,30.3732,30.4207,53400.0
2014-07-14 11:00:00,38.45,38.5,38.45,38.5,56400.0,30.4128,30.4523,30.4128,30.4523,56400.0
2014-07-14 11:05:00,38.5,38.52,38.48,38.51,104500.0,30.4523,30.4682,30.4365,30.4602,104500.0
2014-07-14 11:10:00,38.51,38.53,38.5,38.52,46400.0,30.4602,30.4761,30.4523,30.4682,46400.0
2014-07-14 11:15:00,38.52,38.52,38.45,38.47,83500.0,30.4682,30.4682,30.4128,30.4286,83500.0
2014-07-14 11:20:00,38.47,38.48,38.45,38.47,40700.0,30.4286,30.4365,30.4128,30.4286,40700.0
2014-07-14 11:25:00,38.47,38.47,38.44,38.47,41100.0,30.4286,30.4286,30.4049,30.4286,41100.0
2014-07-14 11:30:00,38.47,38.48,38.45,38.47,46300.0,30.4286,30.4365,30.4128,30.4286,46300.0
2014-07-14 11:35:00,38.47,38.47,38.42,38.46,54200.0,30.4286,30.4286,30.3891,30.4207,54200.0
2014-07-14 11:40:00,38.45,38.46,38.41,38.44,58000.0,30.4128,30.4207,30.3811,30.4049,58000.0
2014-07-14 11:45:00,38.44,38.45,38.4,38.41,42100.0,30.4049,30.4128,30.3732,30.3811,42100.0
2014-07-14 11:50:00,38.41,38.41,38.34,38.4,55200.0,30.3811,30.3811,30.3258,30.3732,55200.0
2014-07-14 11:55:00,38.4,38.41,38.38,38.4,53700.0,30.3732,30.3811,30.3574,30.3732,53700.0
2014-07-14 12:00:00,38.4,38.44,38.38,38.42,48100.0,30.3732,30.4049,30.3574,30.3891,48100.0
2014-07-14 12:05:00,38.42,38.43,38.37,38.39,54500.0,30.3891,30.397,30.3495,30.3653,54500.0
2014-07-14 12:10:00,38.4,38.41,38.38,38.39,28500.0,30.3732,30.3811,30.3574,30.3653,28500.0
2014-07-14 12:15:00,38.4,38.4,38.35,38.38,56200.0,30.3732,30.3732,30.3337,30.3574,56200.0
2014-07-14 12:20:00,38.38,38.41,38.38,38.4,69500.0,30.3574,30.3811,30.3574,30.3732,69500.0
2014-07-14 12:25:00,38.39,38.4,38.38,38.4,24700.0,30.3653,30.3732,30.3574,30.3732,24700.0
2014-07-14 12:30:00,38.4,38.4,38.38,38.4,21900.0,30.3732,30.3732,30.3574,30.3732,21900.0
2014-07-14 12:35:00,38.4,38.42,38.39,38.41,57700.0,30.3732,30.3891,30.3653,30.3811,57700.0
2014-07-14 12:40:00,38.41,38.45,38.4,38.44,42900.0,30.3811,30.4128,30.3732,30.4049,42900.0
2014-07-14 12:45:00,38.45,38.48,38.43,38.48,71900.0,30.4128,30.4365,30.397,30.4365,71900.0
2014-07-14 12:50:00,38.48,38.49,38.45,38.47,43700.0,30.4365,30.4444,30.4128,30.4286,43700.0
2014-07-14 12:55:00,38.48,38.49,38.47,38.48,47700.0,30.4365,30.4444,30.4286,30.4365,47700.0
2014-07-14 13:00:00,38.48,38.53,38.47,38.52,116800.0,30.4365,30.4761,30.4286,30.4682,116800.0
2014-07-14 13:05:00,38.52,38.55,38.52,38.54,37000.0,30.4682,30.4919,30.4682,30.484,37000.0
2014-07-14 13:10:00,38.54,38.57,38.53,38.57,36400.0,30.484,30.5077,30.4761,30.5077,36400.0
2014-07-14 13:15:00,38.57,38.58,38.56,38.58,16500.0,30.5077,30.5156,30.4998,30.5156,16500.0
2014-07-14 13:20:00,38.58,38.59,38.56,38.59,44200.0,30.5156,30.5235,30.4998,30.5235,44200.0
2014-07-14 13:25:00,38.59,38.6,38.59,38.59,11300.0,30.5235,30.5314,30.5235,30.5235,11300.0
2014-07-14 13:30:00,38.59,38.6,38.56,38.57,38200.0,30.5235,30.5314,30.4998,30.5077,38200.0
2014-07-14 13:35:00,38.57,38.58,38.56,38.57,37400.0,30.5077,30.5156,30.4998,30.5077,37400.0
2014-07-14 13:40:00,38.57,38.57,38.56,38.56,12500.0,30.5077,30.5077,30.4998,30.4998,12500.0
2014-07-14 13:45:00,38.57,38.59,38.56,38.58,47800.0,30.5077,30.5235,30.4998,30.5156,47800.0
2014-07-14 13:50:00,38.58,38.59,38.56,38.58,39600.0,30.5156,30.5235,30.4998,30.5156,39600.0
2014-07-14 13:55:00,38.58,38.59,38.57,38.59,33400.0,30.5156,30.5235,30.5077,30.5235,33400.0
2014-07-14 14:00:00,38.59,38.61,38.58,38.61,41100.0,30.5235,30.5393,30.5156,30.5393,41100.0
2014-07-14 14:05:00,38.61,38.62,38.6,38.61,32100.0,30.5393,30.5473,30.5314,30.5393,32100.0
2014-07-14 14:10:00,38.61,38.62,38.58,38.59,45500.0,30.5393,30.5473,30.5156,30.5235,45500.0
2014-07-14 14:15:00,38.59,38.6,38.57,38.6,51900.0,30.5235,30.5314,30.5077,30.5314,51900.0
2014-07-14 14:20:00,38.6,38.62,38.58,38.61,74400.0,30.5314,30.5473,30.5156,30.5393,74400.0
2014-07-14 14:25:00,38.6,38.61,38.6,38.61,16800.0,30.5314,30.5393,30.5314,30.5393,16800.0
2014-07-14 14:30:00,38.61,38.62,38.6,38.61,45800.0,30.5393,30.5473,30.5314,30.5393,45800.0
2014-07-14 14:35:00,38.61,38.61,38.59,38.59,230700.0,30.5393,30.5393,30.5235,30.5235,230700.0
2014-07-14 14:40:00,38.59,38.6,38.55,38.58,107200.0,30.5235,30.5314,30.4919,30.5156,107200.0
2014-07-14 14:45:00,38.57,38.61,38.57,38.59,182700.0,30.5077,30.5393,30.5077,30.5235,182700.0
2014-07-14 14:50:00,38.59,38.6,38.57,38.59,120500.0,30.5235,30.5314,30.5077,30.5235,120500.0
2014-07-14 14:55:00,38.59,38.6,38.56,38.57,144600.0,30.5235,30.5314,30.4998,30.5077,144600.0
2014-07-14 15:00:00,38.57,38.6,38.55,38.57,355400.0,30.5077,30.5314,30.4919,30.5077,355400.0
2014-07-14 15:05:00,38.56,38.57,38.53,38.56,72200.0,30.4998,30.5077,30.4761,30.4998,72200.0
2014-07-14 15:10:00,38.57,38.57,38.52,38.53,66800.0,30.5077,30.5077,30.4682,30.4761,66800.0
2014-07-14 15:15:00,38.53,38.58,38.52,38.58,53200.0,30.4761,30.5156,30.4682,30.5156,53200.0
2014-07-14 15:20:00,38.58,38.58,38.54,38.56,88400.0,30.5156,30.5156,30.484,30.4998,88400.0
2014-07-14 15:25:00,38.56,38.56,38.53,38.54,67800.0,30.4998,30.4998,30.4761,30.484,67800.0
2014-07-14 15:30:00,38.54,38.56,38.53,38.55,75600.0,30.484,30.4998,30.4761,30.4919,75600.0
2014-07-14 15:35:00,38.55,38.57,38.54,38.54,105000.0,30.4919,30.5077,30.484,30.484,105000.0
2014-07-14 15:40:00,38.54,38.57,38.54,38.57,135300.0,30.484,30.5077,30.484,30.5077,135300.0
2014-07-14 15:45:00,38.57,38.57,38.52,38.54,131800.0,30.5077,30.5077,30.4682,30.484,131800.0
2014-07-14 15:50:00,38.54,38.57,38.53,38.55,187700.0,30.484,30.5077,30.4761,30.4919,187700.0
2014-07-14 15:55:00,38.56,38.57,38.52,38.55,527600.0,30.4998,30.5077,30.4682,30.4919,527600.0
2014-07-15 09:30:00,38.44,38.55,38.21,38.41,157200.0,30.4049,30.4919,30.223,30.3811,157200.0
2014-07-15 09:35:00,38.41,38.42,38.37,38.41,136100.0,30.3811,30.3891,30.3495,30.3811,136100.0
2014-07-15 09:40:00,38.41,38.47,38.41,38.43,125700.0,30.3811,30.4286,30.3811,30.397,125700.0
2014-07-15 09:45:00,38.42,38.49,38.41,38.48,77600.0,30.3891,30.4444,30.3811,30.4365,77600.0
2014-07-15 09:50:00,38.48,38.52,38.46,38.47,73800.0,30.4365,30.4682,30.4207,30.4286,73800.0
2014-07-15 09:55:00,38.48,38.51,38.47,38.51,43300.0,30.4365,30.4602,30.4286,30.4602,43300.0
2014-07-15 10:00:00,38.52,38.55,38.5,38.51,121600.0,30.4682,30.4919,30.4523,30.4602,121600.0
2014-07-15 10:05:00,38.51,38.6,38.5,38.59,60700.0,30.4602,30.5314,30.4523,30.5235,60700.0
2014-07-15 10:10:00,38.58,38.61,38.54,38.56,97500.0,30.5156,30.5393,30.484,30.4998,97500.0
2014-07-15 10:15:00,38.55,38.57,38.51,38.52,105000.0,30.4919,30.5077,30.4602,30.4682,105000.0
2014-07-15 10:20:00,38.52,38.55,38.52,38.53,50800.0,30.4682,30.4919,30.4682,30.4761,50800.0
2014-07-15 10:25:00,38.54,38.55,38.48,38.5,114000.0,30.484,30.4919,30.4365,30.4523,114000.0
2014-07-15 10:30:00,38.5,38.55,38.48,38.52,87000.0,30.4523,30.4919,30.4365,30.4682,87000.0
2014-07-15 10:35:00,38.52,38.53,38.45,38.45,51700.0,30.4682,30.4761,30.4128,30.4128,51700.0
2014-07-15 10:40:00,38.45,38.47,38.43,38.45,87700.0,30.4128,30.4286,30.397,30.4128,87700.0
2014-07-15 10:45:00,38.45,38.45,38.34,38.37,52600.0,30.4128,30.4128,30.3258,30.3495,52600.0
2014-07-15 10:50:00,38.37,38.45,38.36,38.42,28300.0,30.3495,30.4128,30.3416,30.3891,28300.0
2014-07-15 10:55:00,38.41,38.43,38.39,38.39,44200.0,30.3811,30.397,30.3653,30.3653,44200.0
2014-07-15 11:00:00,38.39,38.41,38.38,38.38,145300.0,30.3653,30.3811,30.3574,30.3574,145300.0
2014-07-15 11:05:00,38.38,38.4,38.37,38.39,37300.0,30.3574,30.3732,30.3495,30.3653,37300.0
2014-07-15 11:10:00,38.38,38.41,38.36,38.38,47900.0,30.3574,30.3811,30.3416,30.3574,47900.0
2014-07-15 11:15:00,38.38,38.39,38.35,38.38,42700.0,30.3574,30.3653,30.3337,30.3574,42700.0
2014-07-15 11:20:00,38.38,38.39,38.36,38.37,70000.0,30.3574,30.3653,30.3416,30.3495,70000.0
2014-07-15 11:25:00,38.37,38.37,38.34,38.35,65700.0,30.3495,30.3495,30.3258,30.3337,65700.0
2014-07-15 11:30:00,38.35,38.36,38.31,38.32,34100.0,30.3337,30.3416,30.302,30.31,34100.0
2014-07-15 11:35:00,38.32,38.34,38.29,38.32,33700.0,30.31,30.3258,30.2862,30.31,33700.0
2014-07-15 11:40:00,38.33,38.33,38.28,38.28,71500.0,30.3179,30.3179,30.2783,30.2783,71500.0
2014-07-15 11:45:00,38.27,38.29,38.25,38.28,51200.0,30.2704,30.2862,30.2546,30.2783,51200.0
2014-07-15 11:50:00,38.29,38.3,38.26,38.27,75900.0,30.2862,30.2941,30.2625,30.2704,75900.0
2014-07-15 11:55:00,38.27,38.27,38.16,38.2,130900.0,30.2704,30.2704,30.1834,30.215,130900.0
2014-07-15 12:00:00,38.2,38.21,38.13,38.14,96300.0,30.215,30.223,30.1597,30.1676,96300.0
2014-07-15 12:05:00,38.15,38.18,38.13,38.14,134700.0,30.1755,30.1992,30.1597,30.1676,134700.0
2014-07-15 12:10:00,38.14,38.17,38.14,38.14,78800.0,30.1676,30.1913,30.1676,30.1676,78800.0
2014-07-15 12:15:00,38.13,38.16,38.11,38.15,36700.0,30.1597,30.1834,30.1439,30.1755,36700.0
2014-07-15 12:20:00,38.15,38.15,38.11,38.13,55300.0,30.1755,30.1755,30.1439,30.1597,55300.0
2014-07-15 12:25:00,38.12,38.16,38.12,38.13,74300.0,30.1518,30.1834,30.1518,30.1597,74300.0
2014-07-15 12:30:00,38.13,38.16,38.13,38.14,27500.0,30.1597,30.1834,30.1597,30.1676,27500.0
2014-07-15 12:35:00,38.14,38.16,38.12,38.15,70600.0,30.1676,30.1834,30.1518,30.1755,70600.0
2014-07-15 12:40:00,38.14,38.16,38.14,38.16,35100.0,30.1676,30.1834,30.1676,30.1834,35100.0
2014-07-15 12:45:00,38.16,38.16,38.13,38.15,95600.0,30.1834,30.1834,30.1597,30.1755,95600.0
2014-07-15 12:50:00,38.16,38.16,38.13,38.15,49500.0,30.1834,30.1834,30.1597,30.1755,49500.0
2014-07-15 12:55:00,38.16,38.16,38.12,38.13,58100.0,30.1834,30.1834,30.1518,30.1597,58100.0
2014-07-15 13:00:00,38.13,38.15,38.11,38.11,17500.0,30.1597,30.1755,30.1439,30.1439,17500.0
2014-07-15 13:05:00,38.1,38.12,38.09,38.12,56500.0,30.1359,30.1518,30.128,30.1518,56500.0
2014-07-15 13:10:00,38.13,38.17,38.12,38.16,41400.0,30.1597,30.1913,30.1518,30.1834,41400.0
2014-07-15 13:15:00,38.16,38.18,38.14,38.14,92800.0,30.1834,30.1992,30.1676,30.1676,92800.0
2014-07-15 13:20:00,38.15,38.16,38.14,38.14,45600.0,30.1755,30.1834,30.1676,30.1676,45600.0
2014-07-15 13:25:00,38.15,38.16,38.14,38.15,109500.0,30.1755,30.1834,30.1676,30.1755,109500.0
2014-07-15 13:30:00,38.16,38.17,38.14,38.15,23600.0,30.1834,30.1913,30.1676,30.1755,23600.0
2014-07-15 13:35:00,38.15,38.2,38.15,38.17,32400.0,30.1755,30.215,30.1755,30.1913,32400.0
2014-07-15 13:40:00,38.16,38.18,38.16,38.17,13100.0,30.1834,30.1992,30.1834,30.1913,13100.0
2014-07-15 13:45:00,38.17,38.2,38.15,38.2,34400.0,30.1913,30.215,30.1755,30.215,34400.0
2014-07-15 13:50:00,38.2,38.21,38.15,38.15,31000.0,30.215,30.223,30.1755,30.1755,31000.0
2014-07-15 13:55:00,38.15,38.18,38.15,38.16,25400.0,30.1755,30.1992,30.1755,30.1834,25400.0
2014-07-15 14:00:00,38.16,38.18,38.15,38.16,13400.0,30.1834,30.1992,30.1755,30.1834,13400.0
2014-07-15 14:05:00,38.15,38.19,38.15,38.17,22900.0,30.1755,30.2071,30.1755,30.1913,22900.0
2014-07-15 14:10:00,38.16,38.2,38.16,38.2,16200.0,30.1834,30.215,30.1834,30.215,16200.0
2014-07-15 14:15:00,38.2,38.23,38.18,38.22,30300.0,30.215,30.2388,30.1992,30.2309,30300.0
2014-07-15 14:20:00,38.22,38.24,38.21,38.23,23500.0,30.2309,30.2467,30.223,30.2388,23500.0
2014-07-15 14:25:00,38.23,38.23,38.2,38.22,39800.0,30.2388,30.2388,30.215,30.2309,39800.0
2014-07-15 14:30:00,38.21,38.22,38.18,38.18,47100.0,30.223,30.2309,30.1992,30.1992,47100.0
2014-07-15 14:35:00,38.18,38.19,38.16,38.17,91600.0,30.1992,30.2071,30.1834,30.1913,91600.0
2014-07-15 14:40:00,38.17,38.18,38.15,38.15,52500.0,30.1913,30.1992,30.1755,30.1755,52500.0
2014-07-15 14:45:00,38.15,38.18,38.13,38.14,51400.0,30.1755,30.1992,30.1597,30.1676,51400.0
2014-07-15 14:50:00,38.15,38.17,38.13,38.15,199600.0,30.1755,30.1913,30.1597,30.1755,199600.0
2014-07-15 14:55:00,38.15,38.16,38.13,38.16,35400.0,30.1755,30.1834,30.1597,30.1834,35400.0
2014-07-15 15:00:00,38.17,38.18,38.14,38.16,95800.0,30.1913,30.1992,30.1676,30.1834,95800.0
2014-07-15 15:05:00,38.16,38.17,38.13,38.14,73400.0,30.1834,30.1913,30.1597,30.1676,73400.0
2014-07-15 15:10:00,38.14,38.16,38.11,38.16,54900.0,30.1676,30.1834,30.1439,30.1834,54900.0
2014-07-15 15:15:00,38.16,38.17,38.14,38.15,212100.0,30.1834,30.1913,30.1676,30.1755,212100.0
2014-07-15 15:20:00,38.15,38.2,38.14,38.15,271900.0,30.1755,30.215,30.1676,30.1755,271900.0
2014-07-15 15:25:00,38.14,38.15,38.12,38.12,53200.0,30.1676,30.1755,30.1518,30.1518,53200.0
2014-07-15 15:30:00,38.12,38.13,38.1,38.1,51200.0,30.1518,30.1597,30.1359,30.1359,51200.0
2014-07-15 15:35:00,38.1,38.13,38.09,38.09,219000.0,30.1359,30.1597,30.128,30.128,219000.0
2014-07-15 15:40:00,38.09,38.11,38.08,38.09,119000.0,30.128,30.1439,30.1201,30.128,119000.0
2014-07-15 15:45:00,38.09,38.11,38.08,38.11,106000.0,30.128,30.1439,30.1201,30.1439,106000.0
2014-07-15 15:50:00,38.11,38.11,38.1,38.11,132700.0,30.1439,30.1439,30.1359,30.1439,132700.0
2014-07-15 15:55:00,38.11,38.11,38.08,38.09,410500.0,30.1439,30.1439,30.1201,30.128,410500.0
2014-07-16 09:30:00,38.11,38.29,38.1,38.18,158700.0,30.1439,30.2862,30.1359,30.1992,158700.0
2014-07-16 09:35:00,38.18,38.21,38.17,38.19,108500.0,30.1992,30.223,30.1913,30.2071,108500.0
2014-07-16 09:40:00,38.19,38.31,38.19,38.31,115700.0,30.2071,30.302,30.2071,30.302,115700.0
2014-07-16 09:45:00,38.3,38.31,38.23,38.24,80100.0,30.2941,30.302,30.2388,30.2467,80100.0
2014-07-16 09:50:00,38.23,38.23,38.16,38.18,64200.0,30.2388,30.2388,30.1834,30.1992,64200.0
2014-07-16 09:55:00,38.18,38.25,38.15,38.23,79100.0,30.1992,30.2546,30.1755,30.2388,79100.0
2014-07-16 10:00:00,38.24,38.27,38.22,38.24,75100.0,30.2467,30.2704,30.2309,30.2467,75100.0
2014-07-16 10:05:00,38.24,38.27,38.2,38.24,133400.0,30.2467,30.2704,30.215,30.2467,133400.0
2014-07-16 10:10:00,38.24,38.24,38.18,38.21,97000.0,30.2467,30.2467,30.1992,30.223,97000.0
2014-07-16 10:15:00,38.21,38.21,38.18,38.19,88900.0,30.223,30.223,30.1992,30.2071,88900.0
2014-07-16 10:20:00,38.19,38.21,38.16,38.17,134300.0,30.2071,30.223,30.1834,30.1913,134300.0
2014-07-16 10:25:00,38.17,38.2,38.16,38.16,64500.0,30.1913,30.215,30.1834,30.1834,64500.0
2014-07-16 10:30:00,38.16,38.17,38.1,38.11,90900.0,30.1834,30.1913,30.1359,30.1439,90900.0
2014-07-16 10:35:00,38.1,38.11,38.07,38.07,44700.0,30.1359,30.1439,30.1122,30.1122,44700.0
2014-07-16 10:40:00,38.07,38.09,38.04,38.08,50200.0,30.1122,30.128,30.0885,30.1201,50200.0
2014-07-16 10:45:00,38.08,38.09,38.0,38.01,43900.0,30.1201,30.128,30.0568,30.0648,43900.0
2014-07-16 10:50:00,38.01,38.04,38.01,38.03,27400.0,30.0648,30.0885,30.0648,30.0806,27400.0
2014-07-16 10:55:00,38.03,38.09,38.02,38.09,50800.0,30.0806,30.128,30.0727,30.128,50800.0
2014-07-16 11:00:00,38.08,38.09,38.06,38.08,35700.0,30.1201,30.128,30.1043,30.1201,35700.0
2014-07-16 11:05:00,38.08,38.09,38.06,38.07,65700.0,30.1201,30.128,30.1043,30.1122,65700.0
2014-07-16 11:10:00,38.08,38.08,38.05,38.08,52800.0,30.1201,30.1201,30.0964,30.1201,52800.0
2014-07-16 11:15:00,38.07,38.1,38.05,38.06,29700.0,30.1122,30.1359,30.0964,30.1043,29700.0
2014-07-16 11:20:00,38.06,38.1,38.05,38.1,44300.0,30.1043,30.1359,30.0964,30.1359,44300.0
2014-07-16 11:25:00,38.11,38.11,38.07,38.09,36200.0,30.1439,30.1439,30.1122,30.128,36200.0
2014-07-16 11:30:00,38.09,38.09,38.06,38.06,80200.0,30.128,30.128,30.1043,30.1043,80200.0
2014-07-16 11:35:00,38.06,38.1,38.05,38.1,50400.0,30.1043,30.1359,30.0964,30.1359,50400.0
2014-07-16 11:40:00,38.09,38.12,38.08,38.1,62700.0,30.128,30.1518,30.1201,30.1359,62700.0
2014-07-16 11:45:00,38.1,38.1,38.07,38.08,18000.0,30.1359,30.1359,30.1122,30.1201,18000.0
2014-07-16 11:50:00,38.07,38.1,38.07,38.08,37100.0,30.1122,30.1359,30.1122,30.1201,37100.0
2014-07-16 11:55:00,38.08,38.1,38.07,38.1,22800.0,30.1201,30.1359,30.1122,30.1359,22800.0
2014-07-16 12:00:00,38.1,38.15,38.09,38.14,75400.0,30.1359,30.1755,30.128,30.1676,75400.0
2014-07-16 12:05:00,38.14,38.19,38.13,38.19,37800.0,30.1676,30.2071,30.1597,30.2071,37800.0
2014-07-16 12:10:00,38.2,38.2,38.15,38.15,28400.0,30.215,30.215,30.1755,30.1755,28400.0
2014-07-16 12:15:00,38.15,38.17,38.12,38.13,38500.0,30.1755,30.1913,30.1518,30.1597,38500.0
2014-07-16 12:20:00,38.13,38.15,38.13,38.14,23500.0,30.1597,30.1755,30.1597,30.1676,23500.0
2014-07-16 12:25:00,38.15,38.18,38.14,38.15,69500.0,30.1755,30.1992,30.1676,30.1755,69500.0
2014-07-16 12:30:00,38.16,38.19,38.16,38.18,19600.0,30.1834,30.2071,30.1834,30.1992,19600.0
2014-07-16 12:35:00,38.18,38.19,38.16,38.19,32300.0,30.1992,30.2071,30.1834,30.2071,32300.0
2014-07-16 12:40:00,38.18,38.19,38.16,38.16,11000.0,30.1992,30.2071,30.1834,30.1834,11000.0
2014-07-16 12:45:00,38.16,38.18,38.15,38.15,32100.0,30.1834,30.1992,30.1755,30.1755,32100.0
2014-07-16 12:50:00,38.15,38.16,38.13,38.14,36500.0,30.1755,30.1834,30.1597,30.1676,36500.0
2014-07-16 12:55:00,38.13,38.16,38.13,38.14,62500.0,30.1597,30.1834,30.1597,30.1676,62500.0
2014-07-16 13:00:00,38.13,38.18,38.12,38.18,37700.0,30.1597,30.1992,30.1518,30.1992,37700.0
2014-07-16 13:05:00,38.18,38.18,38.16,38.17,43400.0,30.1992,30.1992,30.1834,30.1913,43400.0
2014-07-16 13:10:00,38.18,38.22,38.17,38.21,24700.0,30.1992,30.2309,30.1913,30.223,24700.0
2014-07-16 13:15:00,38.21,38.21,38.16,38.16,14100.0,30.223,30.223,30.1834,30.1834,14100.0
2014-07-16 13:20:00,38.16,38.17,38.15,38.16,16600.0,30.1834,30.1913,30.1755,30.1834,16600.0
2014-07-16 13:25:00,38.17,38.17,38.14,38.14,13700.0,30.1913,30.1913,30.1676,30.1676,13700.0
2014-07-16 13:30:00,38.14,38.16,38.11,38.11,36000.0,30.1676,30.1834,30.1439,30.1439,36000.0
2014-07-16 13:35:00,38.12,38.12,38.08,38.09,14700.0,30.1518,30.1518,30.1201,30.128,14700.0
2014-07-16 13:40:00,38.08,38.08,38.07,38.07,9500.0,30.1201,30.1201,30.1122,30.1122,9500.0
2014-07-16 13:45:00,38.07,38.11,38.07,38.08,31200.0,30.1122,30.1439,30.1122,30.1201,31200.0
2014-07-16 13:50:00,38.08,38.1,38.06,38.09,28600.0,30.1201,30.1359,30.1043,30.128,28600.0
2014-07-16 13:55:00,38.09,38.13,38.09,38.12,22400.0,30.128,30.1597,30.128,30.1518,22400.0
2014-07-16 14:00:00,38.11,38.13,38.1,38.13,26800.0,30.1439,30.1597,30.1359,30.1597,26800.0
2014-07-16 14:05:00,38.12,38.13,38.11,38.11,30300.0,30.1518,30.1597,30.1439,30.1439,30300.0
2014-07-16 14:10:00,38.11,38.11,38.09,38.09,35300.0,30.1439,30.1439,30.128,30.128,35300.0
2014-07-16 14:15:00,38.09,38.1,38.08,38.09,16600.0,30.128,30.1359,30.1201,30.128,16600.0
2014-07-16 14:20:00,38.08,38.09,38.07,38.08,39700.0,30.1201,30.128,30.1122,30.1201,39700.0
2014-07-16 14:25:00,38.08,38.09,38.07,38.08,34300.0,30.1201,30.128,30.1122,30.1201,34300.0
2014-07-16 14:30:00,38.08,38.09,38.07,38.07,20800.0,30.1201,30.128,30.1122,30.1122,20800.0
2014-07-16 14:35:00,38.07,38.08,38.06,38.08,76400.0,30.1122,30.1201,30.1043,30.1201,76400.0
2014-07-16 14:40:00,38.08,38.11,38.08,38.09,29500.0,30.1201,30.1439,30.1201,30.128,29500.0
2014-07-16 14:45:00,38.09,38.11,38.08,38.09,43100.0,30.128,30.1439,30.1201,30.128,43100.0
2014-07-16 14:50:00,38.1,38.1,38.06,38.08,51200.0,30.1359,30.1359,30.1043,30.1201,51200.0
2014-07-16 14:55:00,38.08,38.1,38.07,38.07,39400.0,30.1201,30.1359,30.1122,30.1122,39400.0
2014-07-16 15:00:00,38.08,38.08,38.05,38.05,26000.0,30.1201,30.1201,30.0964,30.0964,26000.0
2014-07-16 15:05:00,38.05,38.06,38.05,38.05,29200.0,30.0964,30.1043,30.0964,30.0964,29200.0
2014-07-16 15:10:00,38.05,38.06,38.03,38.04,48200.0,30.0964,30.1043,30.0806,30.0885,48200.0
2014-07-16 15:15:00,38.05,38.05,38.02,38.02,40900.0,30.0964,30.0964,30.0727,30.0727,40900.0
2014-07-16 15:20:00,38.02,38.03,38.0,38.03,34100.0,30.0727,30.0806,30.0568,30.0806,34100.0
2014-07-16 15:25:00,38.02,38.07,38.02,38.07,46800.0,30.0727,30.1122,30.0727,30.1122,46800.0
2014-07-16 15:30:00,38.07,38.07,38.05,38.05,29900.0,30.1122,30.1122,30.0964,30.0964,29900.0
2014-07-16 15:35:00,38.06,38.06,38.05,38.05,34000.0,30.1043,30.1043,30.0964,30.0964,34000.0
2014-07-16 15:40:00,38.05,38.11,38.02,38.11,219400.0,30.0964,30.1439,30.0727,30.1439,219400.0
2014-07-16 15:45:00,38.11,38.13,38.06,38.07,191600.0,30.1439,30.1597,30.1043,30.1122,191600.0
2014-07-16 15:50:00,38.07,38.13,38.06,38.11,342500.0,30.1122,30.1597,30.1043,30.1439,342500.0
2014-07-16 15:55:00,38.1,38.14,38.07,38.14,538900.0,30.1359,30.1676,30.1122,30.1676,538900.0
2014-07-17 09:30:00,37.9,38.11,37.84,37.89,200100.0,29.9778,30.1439,29.9303,29.9698,200100.0
2014-07-17 09:35:00,37.89,37.92,37.85,37.91,221400.0,29.9698,29.9936,29.9382,29.9857,221400.0
2014-07-17 09:40:00,37.91,37.92,37.89,37.91,51300.0,29.9857,29.9936,29.9698,29.9857,51300.0
2014-07-17 09:45:00,37.9,37.99,37.9,37.95,47000.0,29.9778,30.0489,29.9778,30.0173,47000.0
2014-07-17 09:50:00,37.94,38.01,37.92,38.0,105500.0,30.0094,30.0648,29.9936,30.0568,105500.0
2014-07-17 09:55:00,38.0,38.02,37.99,38.0,67400.0,30.0568,30.0727,30.0489,30.0568,67400.0
2014-07-17 10:00:00,38.01,38.03,37.95,38.01,179200.0,30.0648,30.0806,30.0173,30.0648,179200.0
2014-07-17 10:05:00,38.01,38.02,37.95,37.95,95500.0,30.0648,30.0727,30.0173,30.0173,95500.0
2014-07-17 10:10:00,37.95,38.0,37.95,38.0,86500.0,30.0173,30.0568,30.0173,30.0568,86500.0
2014-07-17 10:15:00,38.0,38.07,38.0,38.06,120200.0,30.0568,30.1122,30.0568,30.1043,120200.0
2014-07-17 10:20:00,38.05,38.12,38.05,38.11,162500.0,30.0964,30.1518,30.0964,30.1439,162500.0
2014-07-17 10:25:00,38.11,38.12,38.1,38.12,51800.0,30.1439,30.1518,30.1359,30.1518,51800.0
2014-07-17 10:30:00,38.12,38.13,38.11,38.12,64200.0,30.1518,30.1597,30.1439,30.1518,64200.0
2014-07-17 10:35:00,38.13,38.14,38.07,38.08,139800.0,30.1597,30.1676,30.1122,30.1201,139800.0
2014-07-17 10:40:00,38.08,38.11,38.08,38.1,38900.0,30.1201,30.1439,30.1201,30.1359,38900.0
2014-07-17 10:45:00,38.1,38.14,38.09,38.1,52900.0,30.1359,30.1676,30.128,30.1359,52900.0
2014-07-17 10:50:00,38.1,38.11,38.06,38.06,21700.0,30.1359,30.1439,30.1043,30.1043,21700.0
2014-07-17 10:55:00,38.06,38.06,38.03,38.05,27700.0,30.1043,30.1043,30.0806,30.0964,27700.0
2014-07-17 11:00:00,38.05,38.06,38.03,38.04,23500.0,30.0964,30.1043,30.0806,30.0885,23500.0
2014-07-17 11:05:00,38.05,38.06,38.0,38.01,36200.0,30.0964,30.1043,30.0568,30.0648,36200.0
2014-07-17 11:10:00,38.01,38.02,38.0,38.0,70200.0,30.0648,30.0727,30.0568,30.0568,70200.0
2014-07-17 11:15:00,38.0,38.03,38.0,38.0,101900.0,30.0568,30.0806,30.0568,30.0568,101900.0
2014-07-17 11:20:00,38.0,38.03,37.99,38.0,225800.0,30.0568,30.0806,30.0489,30.0568,225800.0
2014-07-17 11:25:00,38.0,38.02,37.98,38.0,89800.0,30.0568,30.0727,30.041,30.0568,89800.0
2014-07-17 11:30:00,38.0,38.04,37.96,38.02,67200.0,30.0568,30.0885,30.0252,30.0727,67200.0
2014-07-17 11:35:00,38.03,38.05,38.01,38.02,29100.0,30.0806,30.0964,30.0648,30.0727,29100.0
2014-07-17 11:40:00,38.01,38.02,38.0,38.0,18100.0,30.0648,30.0727,30.0568,30.0568,18100.0
2014-07-17 11:45:00,38.0,38.05,37.99,38.04,89900.0,30.0568,30.0964,30.0489,30.0885,89900.0
2014-07-17 11:50:00,38.04,38.04,38.01,38.01,24500.0,30.0885,30.0885,30.0648,30.0648,24500.0
2014-07-17 11:55:00,38.01,38.02,37.98,38.0,91300.0,30.0648,30.0727,30.041,30.0568,91300.0
2014-07-17 12:00:00,38.0,38.03,37.98,38.03,254000.0,30.0568,30.0806,30.041,30.0806,254000.0
2014-07-17 12:05:00,38.02,38.03,38.0,38.02,32100.0,30.0727,30.0806,30.0568,30.0727,32100.0
2014-07-17 12:10:00,38.02,38.05,38.02,38.05,15600.0,30.0727,30.0964,30.0727,30.0964,15600.0
2014-07-17 12:15:00,38.05,38.05,38.02,38.04,15300.0,30.0964,30.0964,30.0727,30.0885,15300.0
2014-07-17 12:20:00,38.03,38.03,38.01,38.02,27500.0,30.0806,30.0806,30.0648,30.0727,27500.0
2014-07-17 12:25:00,38.02,38.04,38.01,38.04,26900.0,30.0727,30.0885,30.0648,30.0885,26900.0
2014-07-17 12:30:00,38.04,38.09,38.04,38.08,22200.0,30.0885,30.128,30.0885,30.1201,22200.0
2014-07-17 12:35:00,38.08,38.15,38.08,38.13,38900.0,30.1201,30.1755,30.1201,30.1597,38900.0
2014-07-17 12:40:00,38.12,38.13,38.07,38.07,19700.0,30.1518,30.1597,30.1122,30.1122,19700.0
2014-07-17 12:45:00,38.08,38.08,38.04,38.05,12700.0,30.1201,30.1201,30.0885,30.0964,12700.0
2014-07-17 12:50:00,38.05,38.08,38.05,38.08,7400.0,30.0964,30.1201,30.0964,30.1201,7400.0
2014-07-17 12:55:00,38.08,38.1,38.06,38.1,15900.0,30.1201,30.1359,30.1043,30.1359,15900.0
2014-07-17 13:00:00,38.1,38.12,38.09,38.11,19200.0,30.1359,30.1518,30.128,30.1439,19200.0
2014-07-17 13:05:00,38.1,38.11,38.09,38.09,8700.0,30.1359,30.1439,30.128,30.128,8700.0
2014-07-17 13:10:00,38.09,38.16,38.09,38.16,45800.0,30.128,30.1834,30.128,30.1834,45800.0
2014-07-17 13:15:00,38.16,38.16,38.13,38.13,15100.0,30.1834,30.1834,30.1597,30.1597,15100.0
2014-07-17 13:20:00,38.12,38.13,38.1,38.11,10900.0,30.1518,30.1597,30.1359,30.1439,10900.0
2014-07-17 13:25:00,38.1,38.13,38.1,38.13,31300.0,30.1359,30.1597,30.1359,30.1597,31300.0
2014-07-17 13:30:00,38.13,38.16,38.12,38.14,61600.0,30.1597,30.1834,30.1518,30.1676,61600.0
2014-07-17 13:35:00,38.15,38.15,38.1,38.1,85000.0,30.1755,30.1755,30.1359,30.1359,85000.0
2014-07-17 13:40:00,38.1,38.11,38.07,38.1,50400.0,30.1359,30.1439,30.1122,30.1359,50400.0
2014-07-17 13:45:00,38.1,38.12,38.09,38.11,27800.0,30.1359,30.1518,30.128,30.1439,27800.0
2014-07-17 13:50:00,38.11,38.12,38.07,38.08,42600.0,30.1439,30.1518,30.1122,30.1201,42600.0
2014-07-17 13:55:00,38.08,38.1,38.06,38.1,29700.0,30.1201,30.1359,30.1043,30.1359,29700.0
2014-07-17 14:00:00,38.09,38.09,38.04,38.05,23800.0,30.128,30.128,30.0885,30.0964,23800.0
2014-07-17 14:05:00,38.04,38.06,38.01,38.03,26400.0,30.0885,30.1043,30.0648,30.0806,26400.0
2014-07-17 14:10:00,38.03,38.07,38.02,38.05,25300.0,30.0806,30.1122,30.0727,30.0964,25300.0
2014-07-17 14:15:00,38.05,38.09,38.04,38.05,26000.0,30.0964,30.128,30.0885,30.0964,26000.0
2014-07-17 14:20:00,38.05,38.06,38.01,38.04,12100.0,30.0964,30.1043,30.0648,30.0885,12100.0
2014-07-17 14:25:00,38.04,38.04,38.0,38.03,26800.0,30.0885,30.0885,30.0568,30.0806,26800.0
2014-07-17 14:30:00,38.03,38.06,38.03,38.05,41800.0,30.0806,30.1043,30.0806,30.0964,41800.0
2014-07-17 14:35:00,38.05,38.07,38.04,38.07,38000.0,30.0964,30.1122,30.0885,30.1122,38000.0
2014-07-17 14:40:00,38.06,38.1,38.06,38.1,39500.0,30.1043,30.1359,30.1043,30.1359,39500.0
2014-07-17 14:45:00,38.09,38.1,38.05,38.06,67000.0,30.128,30.1359,30.0964,30.1043,67000.0
2014-07-17 14:50:00,38.06,38.08,38.06,38.07,33800.0,30.1043,30.1201,30.1043,30.1122,33800.0
2014-07-17 14:55:00,38.07,38.09,38.06,38.07,38300.0,30.1122,30.128,30.1043,30.1122,38300.0
2014-07-17 15:00:00,38.07,38.08,38.03,38.03,66100.0,30.1122,30.1201,30.0806,30.0806,66100.0
2014-07-17 15:05:00,38.03,38.05,38.01,38.02,64300.0,30.0806,30.0964,30.0648,30.0727,64300.0
2014-07-17 15:10:00,38.01,38.04,38.0,38.03,47400.0,30.0648,30.0885,30.0568,30.0806,47400.0
2014-07-17 15:15:00,38.02,38.02,38.0,38.0,140500.0,30.0727,30.0727,30.0568,30.0568,140500.0
2014-07-17 15:20:00,38.01,38.04,38.0,38.02,61300.0,30.0648,30.0885,30.0568,30.0727,61300.0
2014-07-17 15:25:00,38.02,38.03,38.01,38.02,58400.0,30.0727,30.0806,30.0648,30.0727,58400.0
2014-07-17 15:30:00,38.01,38.03,38.0,38.01,141700.0,30.0648,30.0806,30.0568,30.0648,141700.0
2014-07-17 15:35:00,38.01,38.02,38.0,38.01,144900.0,30.0648,30.0727,30.0568,30.0648,144900.0
2014-07-17 15:40:00,38.0,38.02,37.96,37.97,215500.0,30.0568,30.0727,30.0252,30.0331,215500.0
2014-07-17 15:45:00,37.97,37.99,37.93,37.98,156000.0,30.0331,30.0489,30.0015,30.041,156000.0
2014-07-17 15:50:00,37.99,38.01,37.98,37.98,219200.0,30.0489,30.0648,30.041,30.041,219200.0
2014-07-17 15:55:00,37.98,38.01,37.98,38.0,466300.0,30.041,30.0648,30.041,30.0568,466300.0
2014-07-18 09:30:00,38.1,38.2,37.96,38.18,1115600.0,30.1359,30.215,30.0252,30.1992,1115600.0
2014-07-18 09:35:00,38.16,38.21,38.1,38.11,109500.0,30.1834,30.223,30.1359,30.1439,109500.0
2014-07-18 09:40:00,38.12,38.14,38.1,38.11,34300.0,30.1518,30.1676,30.1359,30.1439,34300.0
2014-07-18 09:45:00,38.11,38.2,38.11,38.17,56700.0,30.1439,30.215,30.1439,30.1913,56700.0
2014-07-18 09:50:00,38.17,38.25,38.14,38.25,78600.0,30.1913,30.2546,30.1676,30.2546,78600.0
2014-07-18 09:55:00,38.24,38.3,38.24,38.28,79300.0,30.2467,30.2941,30.2467,30.2783,79300.0
2014-07-18 10:00:00,38.27,38.3,38.2,38.2,52300.0,30.2704,30.2941,30.215,30.215,52300.0
2014-07-18 10:05:00,38.2,38.25,38.17,38.25,50500.0,30.215,30.2546,30.1913,30.2546,50500.0
2014-07-18 10:10:00,38.25,38.29,38.24,38.27,85000.0,30.2546,30.2862,30.2467,30.2704,85000.0
2014-07-18 10:15:00,38.27,38.3,38.22,38.3,104700.0,30.2704,30.2941,30.2309,30.2941,104700.0
2014-07-18 10:20:00,38.3,38.31,38.27,38.29,93900.0,30.2941,30.302,30.2704,30.2862,93900.0
2014-07-18 10:25:00,38.3,38.34,38.29,38.34,83500.0,30.2941,30.3258,30.2862,30.3258,83500.0
2014-07-18 10:30:00,38.33,38.35,38.32,38.33,40200.0,30.3179,30.3337,30.31,30.3179,40200.0
2014-07-18 10:35:00,38.33,38.34,38.29,38.3,35000.0,30.3179,30.3258,30.2862,30.2941,35000.0
2014-07-18 10:40:00,38.3,38.3,38.24,38.24,41200.0,30.2941,30.2941,30.2467,30.2467,41200.0
2014-07-18 10:45:00,38.24,38.27,38.23,38.26,45200.0,30.2467,30.2704,30.2388,30.2625,45200.0
2014-07-18 10:50:00,38.27,38.34,38.26,38.34,103800.0,30.2704,30.3258,30.2625,30.3258,103800.0
2014-07-18 10:55:00,38.34,38.37,38.33,38.36,47300.0,30.3258,30.3495,30.3179,30.3416,47300.0
2014-07-18 11:00:00,38.37,38.4,38.36,38.38,61900.0,30.3495,30.3732,30.3416,30.3574,61900.0
2014-07-18 11:05:00,38.38,38.42,38.37,38.38,87500.0,30.3574,30.3891,30.3495,30.3574,87500.0
2014-07-18 11:10:00,38.38,38.4,38.37,38.39,42700.0,30.3574,30.3732,30.3495,30.3653,42700.0
2014-07-18 11:15:00,38.38,38.43,38.38,38.4,31300.0,30.3574,30.397,30.3574,30.3732,31300.0
2014-07-18 11:20:00,38.39,38.42,38.39,38.41,27900.0,30.3653,30.3891,30.3653,30.3811,27900.0
2014-07-18 11:25:00,38.41,38.42,38.39,38.39,49600.0,30.3811,30.3891,30.3653,30.3653,49600.0
2014-07-18 11:30:00,38.4,38.42,38.39,38.41,51700.0,30.3732,30.3891,30.3653,30.3811,51700.0
2014-07-18 11:35:00,38.41,38.49,38.4,38.45,62100.0,30.3811,30.4444,30.3732,30.4128,62100.0
2014-07-18 11:40:00,38.45,38.46,38.43,38.45,59200.0,30.4128,30.4207,30.397,30.4128,59200.0
2014-07-18 11:45:00,38.45,38.46,38.43,38.46,36500.0,30.4128,30.4207,30.397,30.4207,36500.0
2014-07-18 11:50:00,38.45,38.45,38.39,38.4,29600.0,30.4128,30.4128,30.3653,30.3732,29600.0
2014-07-18 11:55:00,38.39,38.41,38.39,38.4,23100.0,30.3653,30.3811,30.3653,30.3732,23100.0
2014-07-18 12:00:00,38.39,38.42,38.39,38.41,18500.0,30.3653,30.3891,30.3653,30.3811,18500.0
2014-07-18 12:05:00,38.4,38.41,38.39,38.41,18200.0,30.3732,30.3811,30.3653,30.3811,18200.0
2014-07-18 12:10:00,38.4,38.42,38.4,38.41,21900.0,30.3732,30.3891,30.3732,30.3811,21900.0
2014-07-18 12:15:00,38.41,38.44,38.4,38.43,31600.0,30.3811,30.4049,30.3732,30.397,31600.0
2014-07-18 12:20:00,38.42,38.46,38.42,38.44,51300.0,30.3891,30.4207,30.3891,30.4049,51300.0
2014-07-18 12:25:00,38.44,38.48,38.44,38.47,36700.0,30.4049,30.4365,30.4049,30.4286,36700.0
2014-07-18 12:30:00,38.47,38.48,38.45,38.45,25600.0,30.4286,30.4365,30.4128,30.4128,25600.0
2014-07-18 12:35:00,38.45,38.45,38.43,38.43,18200.0,30.4128,30.4128,30.397,30.397,18200.0
2014-07-18 12:40:00,38.43,38.44,38.42,38.43,15900.0,30.397,30.4049,30.3891,30.397,15900.0
2014-07-18 12:45:00,38.43,38.44,38.42,38.44,11900.0,30.397,30.4049,30.3891,30.4049,11900.0
2014-07-18 12:50:00,38.43,38.44,38.4,38.4,23600.0,30.397,30.4049,30.3732,30.3732,23600.0
2014-07-18 12:55:00,38.4,38.42,38.4,38.42,19500.0,30.3732,30.3891,30.3732,30.3891,19500.0
2014-07-18 13:00:00,38.42,38.42,38.4,38.4,29900.0,30.3891,30.3891,30.3732,30.3732,29900.0
2014-07-18 13:05:00,38.4,38.41,38.39,38.4,27100.0,30.3732,30.3811,30.3653,30.3732,27100.0
2014-07-18 13:10:00,38.4,38.41,38.39,38.4,23700.0,30.3732,30.3811,30.3653,30.3732,23700.0
2014-07-18 13:15:00,38.39,38.41,38.39,38.41,32800.0,30.3653,30.3811,30.3653,30.3811,32800.0
2014-07-18 13:20:00,38.41,38.41,38.4,38.4,11900.0,30.3811,30.3811,30.3732,30.3732,11900.0
2014-07-18 13:25:00,38.4,38.41,38.39,38.4,25200.0,30.3732,30.3811,30.3653,30.3732,25200.0
2014-07-18 13:30:00,38.4,38.4,38.38,38.39,41400.0,30.3732,30.3732,30.3574,30.3653,41400.0
2014-07-18 13:35:00,38.39,38.41,38.38,38.4,75900.0,30.3653,30.3811,30.3574,30.3732,75900.0
2014-07-18 13:40:00,38.4,38.42,38.39,38.4,34000.0,30.3732,30.3891,30.3653,30.3732,34000.0
2014-07-18 13:45:00,38.39,38.41,38.39,38.4,15100.0,30.3653,30.3811,30.3653,30.3732,15100.0
2014-07-18 13:50:00,38.39,38.43,38.39,38.4,73200.0,30.3653,30.397,30.3653,30.3732,73200.0
2014-07-18 13:55:00,38.4,38.45,38.4,38.45,19600.0,30.3732,30.4128,30.3732,30.4128,19600.0
2014-07-18 14:00:00,38.45,38.45,38.4,38.4,33800.0,30.4128,30.4128,30.3732,30.3732,33800.0
2014-07-18 14:05:00,38.4,38.41,38.4,38.4,17700.0,30.3732,30.3811,30.3732,30.3732,17700.0
2014-07-18 14:10:00,38.4,38.44,38.4,38.42,35100.0,30.3732,30.4049,30.3732,30.3891,35100.0
2014-07-18 14:15:00,38.41,38.43,38.41,38.42,48100.0,30.3811,30.397,30.3811,30.3891,48100.0
2014-07-18 14:20:00,38.41,38.45,38.41,38.45,42700.0,30.3811,30.4128,30.3811,30.4128,42700.0
2014-07-18 14:25:00,38.45,38.46,38.44,38.45,36000.0,30.4128,30.4207,30.4049,30.4128,36000.0
2014-07-18 14:30:00,38.45,38.47,38.44,38.45,27200.0,30.4128,30.4286,30.4049,30.4128,27200.0
2014-07-18 14:35:00,38.45,38.48,38.44,38.47,70900.0,30.4128,30.4365,30.4049,30.4286,70900.0
2014-07-18 14:40:00,38.46,38.48,38.44,38.46,38200.0,30.4207,30.4365,30.4049,30.4207,38200.0
2014-07-18 14:45:00,38.45,38.47,38.45,38.45,29700.0,30.4128,30.4286,30.4128,30.4128,29700.0
2014-07-18 14:50:00,38.45,38.47,38.44,38.47,36300.0,30.4128,30.4286,30.4049,30.4286,36300.0
2014-07-18 14:55:00,38.47,38.47,38.43,38.45,111000.0,30.4286,30.4286,30.397,30.4128,111000.0
2014-07-18 15:00:00,38.45,38.45,38.43,38.43,26300.0,30.4128,30.4128,30.397,30.397,26300.0
2014-07-18 15:05:00,38.43,38.47,38.43,38.47,168900.0,30.397,30.4286,30.397,30.4286,168900.0
2014-07-18 15:10:00,38.47,38.47,38.45,38.47,45400.0,30.4286,30.4286,30.4128,30.4286,45400.0
2014-07-18 15:15:00,38.46,38.48,38.44,38.48,89600.0,30.4207,30.4365,30.4049,30.4365,89600.0
2014-07-18 15:20:00,38.48,38.5,38.47,38.5,230200.0,30.4365,30.4523,30.4286,30.4523,230200.0
2014-07-18 15:25:00,38.49,38.49,38.47,38.48,38100.0,30.4444,30.4444,30.4286,30.4365,38100.0
2014-07-18 15:30:00,38.47,38.48,38.46,38.46,29800.0,30.4286,30.4365,30.4207,30.4207,29800.0
2014-07-18 15:35:00,38.46,38.47,38.44,38.44,42800.0,30.4207,30.4286,30.4049,30.4049,42800.0
2014-07-18 15:40:00,38.44,38.46,38.43,38.44,45000.0,30.4049,30.4207,30.397,30.4049,45000.0
2014-07-18 15:45:00,38.43,38.47,38.43,38.47,179000.0,30.397,30.4286,30.397,30.4286,179000.0
2014-07-18 15:50:00,38.47,38.48,38.46,38.46,150000.0,30.4286,30.4365,30.4207,30.4207,150000.0
2014-07-18 15:55:00,38.46,38.48,38.46,38.47,275700.0,30.4207,30.4365,30.4207,30.4286,275700.0
2014-07-21 09:30:00,38.02,38.48,38.02,38.43,157500.0,30.0727,30.4365,30.0727,30.397,157500.0
2014-07-21 09:35:00,38.44,38.47,38.36,38.37,70000.0,30.4049,30.4286,30.3416,30.3495,70000.0
2014-07-21 09:40:00,38.38,38.41,38.3,38.35,101600.0,30.3574,30.3811,30.2941,30.3337,101600.0
2014-07-21 09:45:00,38.35,38.37,38.3,38.31,280300.0,30.3337,30.3495,30.2941,30.302,280300.0
2014-07-21 09:50:00,38.3,38.34,38.3,38.34,50800.0,30.2941,30.3258,30.2941,30.3258,50800.0
2014-07-21 09:55:00,38.33,38.45,38.32,38.45,129300.0,30.3179,30.4128,30.31,30.4128,129300.0
2014-07-21 10:00:00,38.44,38.45,38.42,38.43,111100.0,30.4049,30.4128,30.3891,30.397,111100.0
2014-07-21 10:05:00,38.42,38.47,38.4,38.43,77300.0,30.3891,30.4286,30.3732,30.397,77300.0
2014-07-21 10:10:00,38.43,38.43,38.38,38.39,62700.0,30.397,30.397,30.3574,30.3653,62700.0
2014-07-21 10:15:00,38.4,38.4,38.35,38.39,61500.0,30.3732,30.3732,30.3337,30.3653,61500.0
2014-07-21 10:20:00,38.38,38.39,38.34,38.34,69200.0,30.3574,30.3653,30.3258,30.3258,69200.0
2014-07-21 10:25:00,38.34,38.36,38.32,38.33,34600.0,30.3258,30.3416,30.31,30.3179,34600.0
2014-07-21 10:30:00,38.33,38.36,38.3,38.36,54600.0,30.3179,30.3416,30.2941,30.3416,54600.0
2014-07-21 10:35:00,38.35,38.35,38.27,38.28,57400.0,30.3337,30.3337,30.2704,30.2783,57400.0
2014-07-21 10:40:00,38.27,38.29,38.21,38.25,88300.0,30.2704,30.2862,30.223,30.2546,88300.0
2014-07-21 10:45:00,38.25,38.3,38.25,38.3,80900.0,30.2546,30.2941,30.2546,30.2941,80900.0
2014-07-21 10:50:00,38.29,38.33,38.28,38.3,81300.0,30.2862,30.3179,30.2783,30.2941,81300.0
2014-07-21 10:55:00,38.3,38.33,38.29,38.3,71600.0,30.2941,30.3179,30.2862,30.2941,71600.0
2014-07-21 11:00:00,38.3,38.32,38.29,38.32,55800.0,30.2941,30.31,30.2862,30.31,55800.0
2014-07-21 11:05:00,38.32,38.34,38.3,38.33,62000.0,30.31,30.3258,30.2941,30.3179,62000.0
2014-07-21 11:10:00,38.32,38.33,38.3,38.3,25500.0,30.31,30.3179,30.2941,30.2941,25500.0
2014-07-21 11:15:00,38.29,38.3,38.27,38.28,31900.0,30.2862,30.2941,30.2704,30.2783,31900.0
2014-07-21 11:20:00,38.27,38.28,38.24,38.26,39300.0,30.2704,30.2783,30.2467,30.2625,39300.0
2014-07-21 11:25:00,38.26,38.29,38.26,38.26,36000.0,30.2625,30.2862,30.2625,30.2625,36000.0
2014-07-21 11:30:00,38.27,38.29,38.24,38.26,47400.0,30.2704,30.2862,30.2467,30.2625,47400.0
2014-07-21 11:35:00,38.26,38.26,38.21,38.22,40500.0,30.2625,30.2625,30.223,30.2309,40500.0
2014-07-21 11:40:00,38.23,38.27,38.22,38.24,46800.0,30.2388,30.2704,30.2309,30.2467,46800.0
2014-07-21 11:45:00,38.24,38.25,38.18,38.2,71900.0,30.2467,30.2546,30.1992,30.215,71900.0
2014-07-21 11:50:00,38.2,38.23,38.2,38.23,32900.0,30.215,30.2388,30.215,30.2388,32900.0
2014-07-21 11:55:00,38.22,38.25,38.21,38.25,20000.0,30.2309,30.2546,30.223,30.2546,20000.0
2014-07-21 12:00:00,38.25,38.26,38.23,38.26,30100.0,30.2546,30.2625,30.2388,30.2625,30100.0
2014-07-21 12:05:00,38.26,38.27,38.25,38.26,34000.0,30.2625,30.2704,30.2546,30.2625,34000.0
2014-07-21 12:10:00,38.26,38.29,38.25,38.29,38200.0,30.2625,30.2862,30.2546,30.2862,38200.0
2014-07-21 12:15:00,38.29,38.29,38.25,38.26,35900.0,30.2862,30.2862,30.2546,30.2625,35900.0
2014-07-21 12:20:00,38.26,38.26,38.24,38.24,17000.0,30.2625,30.2625,30.2467,30.2467,17000.0
2014-07-21 12:25:00,38.24,38.26,38.24,38.24,40300.0,30.2467,30.2625,30.2467,30.2467,40300.0
2014-07-21 12:30:00,38.24,38.26,38.23,38.25,47900.0,30.2467,30.2625,30.2388,30.2546,47900.0
2014-07-21 12:35:00,38.24,38.25,38.23,38.24,35800.0,30.2467,30.2546,30.2388,30.2467,35800.0
2014-07-21 12:40:00,38.25,38.25,38.2,38.21,28200.0,30.2546,30.2546,30.215,30.223,28200.0
2014-07-21 12:45:00,38.21,38.22,38.19,38.2,42000.0,30.223,30.2309,30.2071,30.215,42000.0
2014-07-21 12:50:00,38.2,38.21,38.18,38.19,45900.0,30.215,30.223,30.1992,30.2071,45900.0
2014-07-21 12:55:00,38.18,38.19,38.16,38.19,35800.0,30.1992,30.2071,30.1834,30.2071,35800.0
2014-07-21 13:00:00,38.2,38.21,38.19,38.2,31000.0,30.215,30.223,30.2071,30.215,31000.0
2014-07-21 13:05:00,38.2,38.23,38.2,38.23,25500.0,30.215,30.2388,30.215,30.2388,25500.0
2014-07-21 13:10:00,38.23,38.25,38.23,38.23,28400.0,30.2388,30.2546,30.2388,30.2388,28400.0
2014-07-21 13:15:00,38.24,38.24,38.22,38.24,11900.0,30.2467,30.2467,30.2309,30.2467,11900.0
2014-07-21 13:20:00,38.24,38.27,38.23,38.26,41700.0,30.2467,30.2704,30.2388,30.2625,41700.0
2014-07-21 13:25:00,38.25,38.27,38.24,38.27,32000.0,30.2546,30.2704,30.2467,30.2704,32000.0
2014-07-21 13:30:00,38.27,38.27,38.24,38.27,34000.0,30.2704,30.2704,30.2467,30.2704,34000.0
2014-07-21 13:35:00,38.27,38.29,38.26,38.27,35700.0,30.2704,30.2862,30.2625,30.2704,35700.0
2014-07-21 13:40:00,38.27,38.29,38.25,38.29,49600.0,30.2704,30.2862,30.2546,30.2862,49600.0
2014-07-21 13:45:00,38.29,38.3,38.27,38.29,42900.0,30.2862,30.2941,30.2704,30.2862,42900.0
2014-07-21 13:50:00,38.29,38.3,38.26,38.27,25300.0,30.2862,30.2941,30.2625,30.2704,25300.0
2014-07-21 13:55:00,38.26,38.29,38.25,38.26,48000.0,30.2625,30.2862,30.2546,30.2625,48000.0
2014-07-21 14:00:00,38.26,38.27,38.23,38.23,26900.0,30.2625,30.2704,30.2388,30.2388,26900.0
2014-07-21 14:05:00,38.23,38.26,38.21,38.25,36900.0,30.2388,30.2625,30.223,30.2546,36900.0
2014-07-21 14:10:00,38.24,38.25,38.22,38.24,16000.0,30.2467,30.2546,30.2309,30.2467,16000.0
2014-07-21 14:15:00,38.23,38.24,38.2,38.22,81300.0,30.2388,30.2467,30.215,30.2309,81300.0
2014-07-21 14:20:00,38.22,38.23,38.22,38.22,18600.0,30.2309,30.2388,30.2309,30.2309,18600.0
2014-07-21 14:25:00,38.22,38.22,38.17,38.21,63200.0,30.2309,30.2309,30.1913,30.223,63200.0
2014-07-21 14:30:00,38.21,38.22,38.19,38.2,52200.0,30.223,30.2309,30.2071,30.215,52200.0
2014-07-21 14:35:00,38.2,38.23,38.19,38.22,54400.0,30.215,30.2388,30.2071,30.2309,54400.0
2014-07-21 14:40:00,38.23,38.27,38.22,38.27,47600.0,30.2388,30.2704,30.2309,30.2704,47600.0
2014-07-21 14:45:00,38.27,38.29,38.26,38.26,45600.0,30.2704,30.2862,30.2625,30.2625,45600.0
2014-07-21 14:50:00,38.27,38.29,38.27,38.29,22000.0,30.2704,30.2862,30.2704,30.2862,22000.0
2014-07-21 14:55:00,38.28,38.31,38.27,38.28,50400.0,30.2783,30.302,30.2704,30.2783,50400.0
2014-07-21 15:00:00,38.29,38.32,38.28,38.29,35100.0,30.2862,30.31,30.2783,30.2862,35100.0
2014-07-21 15:05:00,38.29,38.31,38.29,38.3,30700.0,30.2862,30.302,30.2862,30.2941,30700.0
2014-07-21 15:10:00,38.31,38.31,38.29,38.29,26200.0,30.302,30.302,30.2862,30.2862,26200.0
2014-07-21 15:15:00,38.29,38.32,38.29,38.32,23900.0,30.2862,30.31,30.2862,30.31,23900.0
2014-07-21 15:20:00,38.31,38.33,38.31,38.31,32200.0,30.302,30.3179,30.302,30.302,32200.0
2014-07-21 15:25:00,38.31,38.33,38.3,38.31,49100.0,30.302,30.3179,30.2941,30.302,49100.0
2014-07-21 15:30:00,38.32,38.32,38.28,38.3,66000.0,30.31,30.31,30.2783,30.2941,66000.0
2014-07-21 15:35:00,38.3,38.3,38.27,38.29,44700.0,30.2941,30.2941,30.2704,30.2862,44700.0
2014-07-21 15:40:00,38.29,38.29,38.28,38.28,16500.0,30.2862,30.2862,30.2783,30.2783,16500.0
2014-07-21 15:45:00,38.28,38.31,38.28,38.3,79600.0,30.2783,30.302,30.2783,30.2941,79600.0
2014-07-21 15:50:00,38.3,38.31,38.28,38.3,196700.0,30.2941,30.302,30.2783,30.2941,196700.0
2014-07-21 15:55:00,38.3,38.32,38.27,38.27,260500.0,30.2941,30.31,30.2704,30.2704,260500.0
2014-07-22 09:30:00,38.32,38.45,38.32,38.36,104500.0,30.31,30.4128,30.31,30.3416,104500.0
2014-07-22 09:35:00,38.36,38.4,38.34,38.38,42000.0,30.3416,30.3732,30.3258,30.3574,42000.0
2014-07-22 09:40:00,38.39,38.43,38.36,38.39,69100.0,30.3653,30.397,30.3416,30.3653,69100.0
2014-07-22 09:45:00,38.39,38.43,38.37,38.41,73200.0,30.3653,30.397,30.3495,30.3811,73200.0
2014-07-22 09:50:00,38.42,38.47,38.42,38.44,56800.0,30.3891,30.4286,30.3891,30.4049,56800.0
2014-07-22 09:55:00,38.43,38.46,38.38,38.39,101300.0,30.397,30.4207,30.3574,30.3653,101300.0
2014-07-22 10:00:00,38.4,38.41,38.37,38.4,47300.0,30.3732,30.3811,30.3495,30.3732,47300.0
2014-07-22 10:05:00,38.41,38.45,38.4,38.45,73600.0,30.3811,30.4128,30.3732,30.4128,73600.0
2014-07-22 10:10:00,38.45,38.49,38.44,38.48,106200.0,30.4128,30.4444,30.4049,30.4365,106200.0
2014-07-22 10:15:00,38.48,38.53,38.46,38.51,148000.0,30.4365,30.4761,30.4207,30.4602,148000.0
2014-07-22 10:20:00,38.52,38.53,38.5,38.51,33100.0,30.4682,30.4761,30.4523,30.4602,33100.0
2014-07-22 10:25:00,38.51,38.53,38.5,38.51,534000.0,30.4602,30.4761,30.4523,30.4602,534000.0
2014-07-22 10:30:00,38.51,38.54,38.5,38.54,52600.0,30.4602,30.484,30.4523,30.484,52600.0
2014-07-22 10:35:00,38.53,38.58,38.52,38.58,118200.0,30.4761,30.5156,30.4682,30.5156,118200.0
2014-07-22 10:40:00,38.58,38.58,38.55,38.56,30000.0,30.5156,30.5156,30.4919,30.4998,30000.0
2014-07-22 10:45:00,38.56,38.59,38.56,38.56,32400.0,30.4998,30.5235,30.4998,30.4998,32400.0
2014-07-22 10:50:00,38.56,38.59,38.56,38.58,15800.0,30.4998,30.5235,30.4998,30.5156,15800.0
2014-07-22 10:55:00,38.57,38.59,38.56,38.59,27600.0,30.5077,30.5235,30.4998,30.5235,27600.0
2014-07-22 11:00:00,38.58,38.61,38.58,38.6,29200.0,30.5156,30.5393,30.5156,30.5314,29200.0
2014-07-22 11:05:00,38.61,38.63,38.58,38.58,27400.0,30.5393,30.5552,30.5156,30.5156,27400.0
2014-07-22 11:10:00,38.59,38.59,38.52,38.58,95000.0,30.5235,30.5235,30.4682,30.5156,95000.0
2014-07-22 11:15:00,38.57,38.6,38.54,38.55,107400.0,30.5077,30.5314,30.484,30.4919,107400.0
2014-07-22 11:20:00,38.55,38.56,38.52,38.52,57600.0,30.4919,30.4998,30.4682,30.4682,57600.0
2014-07-22 11:25:00,38.53,38.54,38.52,38.54,11300.0,30.4761,30.484,30.4682,30.484,11300.0
2014-07-22 11:30:00,38.54,38.58,38.54,38.58,31900.0,30.484,30.5156,30.484,30.5156,31900.0
2014-07-22 11:35:00,38.58,38.6,38.56,38.6,54000.0,30.5156,30.5314,30.4998,30.5314,54000.0
2014-07-22 11:40:00,38.6,38.61,38.58,38.6,31000.0,30.5314,30.5393,30.5156,30.5314,31000.0
2014-07-22 11:45:00,38.6,38.61,38.58,38.58,61300.0,30.5314,30.5393,30.5156,30.5156,61300.0
2014-07-22 11:50:00,38.57,38.6,38.57,38.59,26000.0,30.5077,30.5314,30.5077,30.5235,26000.0
2014-07-22 11:55:00,38.59,38.61,38.57,38.6,35200.0,30.5235,30.5393,30.5077,30.5314,35200.0
2014-07-22 12:00:00,38.59,38.6,38.58,38.59,30600.0,30.5235,30.5314,30.5156,30.5235,30600.0
2014-07-22 12:05:00,38.6,38.6,38.56,38.56,32100.0,30.5314,30.5314,30.4998,30.4998,32100.0
2014-07-22 12:10:00,38.57,38.6,38.56,38.6,72800.0,30.5077,30.5314,30.4998,30.5314,72800.0
2014-07-22 12:15:00,38.6,38.62,38.56,38.56,44500.0,30.5314,30.5473,30.4998,30.4998,44500.0
2014-07-22 12:20:00,38.56,38.57,38.54,38.54,17900.0,30.4998,30.5077,30.484,30.484,17900.0
2014-07-22 12:25:00,38.53,38.56,38.52,38.55,35000.0,30.4761,30.4998,30.4682,30.4919,35000.0
2014-07-22 12:30:00,38.55,38.56,38.54,38.55,24200.0,30.4919,30.4998,30.484,30.4919,24200.0
2014-07-22 12:35:00,38.55,38.56,38.54,38.56,18200.0,30.4919,30.4998,30.484,30.4998,18200.0
2014-07-22 12:40:00,38.56,38.57,38.54,38.54,20600.0,30.4998,30.5077,30.484,30.484,20600.0
2014-07-22 12:45:00,38.54,38.55,38.53,38.53,13100.0,30.484,30.4919,30.4761,30.4761,13100.0
2014-07-22 12:50:00,38.54,38.55,38.53,38.54,13600.0,30.484,30.4919,30.4761,30.484,13600.0
2014-07-22 12:55:00,38.54,38.56,38.53,38.54,38100.0,30.484,30.4998,30.4761,30.484,38100.0
2014-07-22 13:00:00,38.53,38.57,38.52,38.57,75500.0,30.4761,30.5077,30.4682,30.5077,75500.0
2014-07-22 13:05:00,38.56,38.59,38.56,38.59,41900.0,30.4998,30.5235,30.4998,30.5235,41900.0
2014-07-22 13:10:00,38.58,38.59,38.57,38.57,25500.0,30.5156,30.5235,30.5077,30.5077,25500.0
2014-07-22 13:15:00,38.58,38.6,38.58,38.59,23800.0,30.5156,30.5314,30.5156,30.5235,23800.0
2014-07-22 13:20:00,38.6,38.61,38.58,38.6,29900.0,30.5314,30.5393,30.5156,30.5314,29900.0
2014-07-22 13:25:00,38.6,38.61,38.57,38.57,18100.0,30.5314,30.5393,30.5077,30.5077,18100.0
2014-07-22 13:30:00,38.58,38.59,38.57,38.58,12000.0,30.5156,30.5235,30.5077,30.5156,12000.0
2014-07-22 13:35:00,38.58,38.58,38.56,38.57,18200.0,30.5156,30.5156,30.4998,30.5077,18200.0
2014-07-22 13:40:00,38.56,38.57,38.55,38.57,15500.0,30.4998,30.5077,30.4919,30.5077,15500.0
2014-07-22 13:45:00,38.57,38.59,38.56,38.57,17700.0,30.5077,30.5235,30.4998,30.5077,17700.0
2014-07-22 13:50:00,38.58,38.58,38.55,38.55,40300.0,30.5156,30.5156,30.4919,30.4919,40300.0
2014-07-22 13:55:00,38.55,38.56,38.54,38.55,16500.0,30.4919,30.4998,30.484,30.4919,16500.0
2014-07-22 14:00:00,38.55,38.57,38.55,38.57,16400.0,30.4919,30.5077,30.4919,30.5077,16400.0
2014-07-22 14:05:00,38.56,38.6,38.56,38.6,17300.0,30.4998,30.5314,30.4998,30.5314,17300.0
2014-07-22 14:10:00,38.6,38.61,38.59,38.59,15000.0,30.5314,30.5393,30.5235,30.5235,15000.0
2014-07-22 14:15:00,38.59,38.6,38.59,38.6,12200.0,30.5235,30.5314,30.5235,30.5314,12200.0
2014-07-22 14:20:00,38.59,38.61,38.58,38.58,23900.0,30.5235,30.5393,30.5156,30.5156,23900.0
2014-07-22 14:25:00,38.59,38.59,38.55,38.55,41000.0,30.5235,30.5235,30.4919,30.4919,41000.0
2014-07-22 14:30:00,38.55,38.56,38.55,38.55,6600.0,30.4919,30.4998,30.4919,30.4919,6600.0
2014-07-22 14:35:00,38.55,38.56,38.55,38.55,5900.0,30.4919,30.4998,30.4919,30.4919,5900.0
2014-07-22 14:40:00,38.56,38.57,38.54,38.54,40200.0,30.4998,30.5077,30.484,30.484,40200.0
2014-07-22 14:45:00,38.54,38.55,38.51,38.51,30900.0,30.484,30.4919,30.4602,30.4602,30900.0
2014-07-22 14:50:00,38.52,38.52,38.49,38.51,138800.0,30.4682,30.4682,30.4444,30.4602,138800.0
2014-07-22 14:55:00,38.5,38.53,38.5,38.51,30500.0,30.4523,30.4761,30.4523,30.4602,30500.0
2014-07-22 15:00:00,38.52,38.55,38.51,38.55,38400.0,30.4682,30.4919,30.4602,30.4919,38400.0
2014-07-22 15:05:00,38.55,38.57,38.53,38.54,49100.0,30.4919,30.5077,30.4761,30.484,49100.0
2014-07-22 15:10:00,38.53,38.57,38.53,38.56,28100.0,30.4761,30.5077,30.4761,30.4998,28100.0
2014-07-22 15:15:00,38.56,38.56,38.53,38.54,25600.0,30.4998,30.4998,30.4761,30.484,25600.0
2014-07-22 15:20:00,38.53,38.54,38.52,38.53,16300.0,30.4761,30.484,30.4682,30.4761,16300.0
2014-07-22 15:25:00,38.53,38.55,38.52,38.54,48500.0,30.4761,30.4919,30.4682,30.484,48500.0
2014-07-22 15:30:00,38.55,38.55,38.54,38.54,55100.0,30.4919,30.4919,30.484,30.484,55100.0
2014-07-22 15:35:00,38.55,38.55,38.53,38.54,65000.0,30.4919,30.4919,30.4761,30.484,65000.0
2014-07-22 15:40:00,38.54,38.54,38.53,38.54,35700.0,30.484,30.484,30.4761,30.484,35700.0
2014-07-22 15:45:00,38.53,38.54,38.51,38.51,73000.0,30.4761,30.484,30.4602,30.4602,73000.0
2014-07-22 15:50:00,38.51,38.52,38.49,38.5,330200.0,30.4602,30.4682,30.4444,30.4523,330200.0
2014-07-22 15:55:00,38.49,38.51,38.48,38.5,736800.0,30.4444,30.4602,30.4365,30.4523,736800.0
2014-07-23 09:30:00,38.51,38.61,38.44,38.45,108200.0,30.4602,30.5393,30.4049,30.4128,108200.0
2014-07-23 09:35:00,38.45,38.57,38.44,38.47,208900.0,30.4128,30.5077,30.4049,30.4286,208900.0
2014-07-23 09:40:00,38.48,38.55,38.47,38.51,87600.0,30.4365,30.4919,30.4286,30.4602,87600.0
2014-07-23 09:45:00,38.5,38.54,38.5,38.52,35500.0,30.4523,30.484,30.4523,30.4682,35500.0
2014-07-23 09:50:00,38.52,38.53,38.5,38.51,25700.0,30.4682,30.4761,30.4523,30.4602,25700.0
2014-07-23 09:55:00,38.5,38.53,38.49,38.5,78700.0,30.4523,30.4761,30.4444,30.4523,78700.0
2014-07-23 10:00:00,38.51,38.53,38.48,38.5,311800.0,30.4602,30.4761,30.4365,30.4523,311800.0
2014-07-23 10:05:00,38.49,38.5,38.43,38.44,37400.0,30.4444,30.4523,30.397,30.4049,37400.0
2014-07-23 10:10:00,38.44,38.45,38.38,38.4,36600.0,30.4049,30.4128,30.3574,30.3732,36600.0
2014-07-23 10:15:00,38.4,38.44,38.37,38.41,79400.0,30.3732,30.4049,30.3495,30.3811,79400.0
2014-07-23 10:20:00,38.4,38.45,38.4,38.43,54100.0,30.3732,30.4128,30.3732,30.397,54100.0
2014-07-23 10:25:00,38.43,38.45,38.42,38.45,24300.0,30.397,30.4128,30.3891,30.4128,24300.0
2014-07-23 10:30:00,38.45,38.51,38.45,38.46,168200.0,30.4128,30.4602,30.4128,30.4207,168200.0
2014-07-23 10:35:00,38.47,38.51,38.47,38.49,33600.0,30.4286,30.4602,30.4286,30.4444,33600.0
2014-07-23 10:40:00,38.48,38.51,38.47,38.48,66500.0,30.4365,30.4602,30.4286,30.4365,66500.0
2014-07-23 10:45:00,38.48,38.5,38.46,38.47,34400.0,30.4365,30.4523,30.4207,30.4286,34400.0
2014-07-23 10:50:00,38.47,38.48,38.45,38.48,68000.0,30.4286,30.4365,30.4128,30.4365,68000.0
2014-07-23 10:55:00,38.48,38.5,38.47,38.48,92800.0,30.4365,30.4523,30.4286,30.4365,92800.0
2014-07-23 11:00:00,38.49,38.51,38.46,38.48,62300.0,30.4444,30.4602,30.4207,30.4365,62300.0
2014-07-23 11:05:00,38.49,38.5,38.47,38.49,35400.0,30.4444,30.4523,30.4286,30.4444,35400.0
2014-07-23 11:10:00,38.48,38.49,38.48,38.49,16300.0,30.4365,30.4444,30.4365,30.4444,16300.0
2014-07-23 11:15:00,38.49,38.49,38.46,38.48,50100.0,30.4444,30.4444,30.4207,30.4365,50100.0
2014-07-23 11:20:00,38.48,38.5,38.48,38.48,38600.0,30.4365,30.4523,30.4365,30.4365,38600.0
2014-07-23 11:25:00,38.49,38.49,38.45,38.46,59600.0,30.4444,30.4444,30.4128,30.4207,59600.0
2014-07-23 11:30:00,38.45,38.46,38.43,38.43,40800.0,30.4128,30.4207,30.397,30.397,40800.0
2014-07-23 11:35:00,38.43,38.44,38.43,38.44,19300.0,30.397,30.4049,30.397,30.4049,19300.0
2014-07-23 11:40:00,38.44,38.44,38.43,38.43,23000.0,30.4049,30.4049,30.397,30.397,23000.0
2014-07-23 11:45:00,38.44,38.44,38.41,38.42,33200.0,30.4049,30.4049,30.3811,30.3891,33200.0
2014-07-23 11:50:00,38.42,38.42,38.41,38.41,13900.0,30.3891,30.3891,30.3811,30.3811,13900.0
2014-07-23 11:55:00,38.42,38.42,38.41,38.41,8900.0,30.3891,30.3891,30.3811,30.3811,8900.0
2014-07-23 12:00:00,38.42,38.42,38.4,38.42,41800.0,30.3891,30.3891,30.3732,30.3891,41800.0
2014-07-23 12:05:00,38.42,38.43,38.4,38.4,48300.0,30.3891,30.397,30.3732,30.3732,48300.0
2014-07-23 12:10:00,38.4,38.41,38.38,38.39,18100.0,30.3732,30.3811,30.3574,30.3653,18100.0
2014-07-23 12:15:00,38.39,38.4,38.37,38.37,6900.0,30.3653,30.3732,30.3495,30.3495,6900.0
2014-07-23 12:20:00,38.37,38.37,38.35,38.35,14600.0,30.3495,30.3495,30.3337,30.3337,14600.0
2014-07-23 12:25:00,38.35,38.35,38.33,38.33,11900.0,30.3337,30.3337,30.3179,30.3179,11900.0
2014-07-23 12:30:00,38.34,38.34,38.31,38.31,22900.0,30.3258,30.3258,30.302,30.302,22900.0
2014-07-23 12:35:00,38.31,38.32,38.27,38.27,37200.0,30.302,30.31,30.2704,30.2704,37200.0
2014-07-23 12:40:00,38.28,38.32,38.27,38.31,21000.0,30.2783,30.31,30.2704,30.302,21000.0
2014-07-23 12:45:00,38.31,38.31,38.29,38.29,12100.0,30.302,30.302,30.2862,30.2862,12100.0
2014-07-23 12:50:00,38.29,38.3,38.29,38.29,11500.0,30.2862,30.2941,30.2862,30.2862,11500.0
2014-07-23 12:55:00,38.3,38.3,38.27,38.28,54800.0,30.2941,30.2941,30.2704,30.2783,54800.0
2014-07-23 13:00:00,38.29,38.32,38.28,38.31,34400.0,30.2862,30.31,30.2783,30.302,34400.0
2014-07-23 13:05:00,38.32,38.32,38.31,38.32,4100.0,30.31,30.31,30.302,30.31,4100.0
2014-07-23 13:10:00,38.31,38.32,38.28,38.29,22500.0,30.302,30.31,30.2783,30.2862,22500.0
2014-07-23 13:15:00,38.3,38.34,38.29,38.33,14500.0,30.2941,30.3258,30.2862,30.3179,14500.0
2014-07-23 13:20:00,38.34,38.34,38.32,38.34,20300.0,30.3258,30.3258,30.31,30.3258,20300.0
2014-07-23 13:25:00,38.33,38.34,38.33,38.33,11000.0,30.3179,30.3258,30.3179,30.3179,11000.0
2014-07-23 13:30:00,38.33,38.36,38.33,38.34,40000.0,30.3179,30.3416,30.3179,30.3258,40000.0
2014-07-23 13:35:00,38.35,38.37,38.34,38.37,37200.0,30.3337,30.3495,30.3258,30.3495,37200.0
2014-07-23 13:40:00,38.37,38.4,38.36,38.38,14800.0,30.3495,30.3732,30.3416,30.3574,14800.0
2014-07-23 13:45:00,38.38,38.39,38.37,38.38,18000.0,30.3574,30.3653,30.3495,30.3574,18000.0
2014-07-23 13:50:00,38.38,38.38,38.37,38.37,10800.0,30.3574,30.3574,30.3495,30.3495,10800.0
2014-07-23 13:55:00,38.38,38.39,38.37,38.39,15600.0,30.3574,30.3653,30.3495,30.3653,15600.0
2014-07-23 14:00:00,38.39,38.41,38.37,38.41,44200.0,30.3653,30.3811,30.3495,30.3811,44200.0
2014-07-23 14:05:00,38.41,38.42,38.4,38.41,14300.0,30.3811,30.3891,30.3732,30.3811,14300.0
2014-07-23 14:10:00,38.41,38.42,38.41,38.42,7600.0,30.3811,30.3891,30.3811,30.3891,7600.0
2014-07-23 14:15:00,38.41,38.42,38.38,38.39,27200.0,30.3811,30.3891,30.3574,30.3653,27200.0
2014-07-23 14:20:00,38.39,38.39,38.34,38.34,27300.0,30.3653,30.3653,30.3258,30.3258,27300.0
2014-07-23 14:25:00,38.33,38.34,38.33,38.33,20100.0,30.3179,30.3258,30.3179,30.3179,20100.0
2014-07-23 14:30:00,38.34,38.34,38.32,38.34,58000.0,30.3258,30.3258,30.31,30.3258,58000.0
2014-07-23 14:35:00,38.34,38.37,38.33,38.37,16000.0,30.3258,30.3495,30.3179,30.3495,16000.0
2014-07-23 14:40:00,38.37,38.38,38.34,38.34,34600.0,30.3495,30.3574,30.3258,30.3258,34600.0
2014-07-23 14:45:00,38.34,38.35,38.33,38.34,18800.0,30.3258,30.3337,30.3179,30.3258,18800.0
2014-07-23 14:50:00,38.33,38.34,38.32,38.32,22700.0,30.3179,30.3258,30.31,30.31,22700.0
2014-07-23 14:55:00,38.33,38.34,38.32,38.34,24400.0,30.3179,30.3258,30.31,30.3258,24400.0
2014-07-23 15:00:00,38.34,38.35,38.33,38.34,18400.0,30.3258,30.3337,30.3179,30.3258,18400.0
2014-07-23 15:05:00,38.34,38.36,38.34,38.34,28000.0,30.3258,30.3416,30.3258,30.3258,28000.0
2014-07-23 15:10:00,38.34,38.37,38.34,38.36,27900.0,30.3258,30.3495,30.3258,30.3416,27900.0
2014-07-23 15:15:00,38.36,38.37,38.34,38.37,43300.0,30.3416,30.3495,30.3258,30.3495,43300.0
2014-07-23 15:20:00,38.37,38.38,38.36,38.36,23500.0,30.3495,30.3574,30.3416,30.3416,23500.0
2014-07-23 15:25:00,38.36,38.38,38.35,38.37,61500.0,30.3416,30.3574,30.3337,30.3495,61500.0
2014-07-23 15:30:00,38.37,38.37,38.35,38.37,53600.0,30.3495,30.3495,30.3337,30.3495,53600.0
2014-07-23 15:35:00,38.37,38.38,38.35,38.38,46900.0,30.3495,30.3574,30.3337,30.3574,46900.0
2014-07-23 15:40:00,38.38,38.38,38.32,38.33,108800.0,30.3574,30.3574,30.31,30.3179,108800.0
2014-07-23 15:45:00,38.32,38.34,38.31,38.31,146600.0,30.31,30.3258,30.302,30.302,146600.0
2014-07-23 15:50:00,38.31,38.32,38.3,38.3,182100.0,30.302,30.31,30.2941,30.2941,182100.0
2014-07-23 15:55:00,38.3,38.3,38.27,38.29,277900.0,30.2941,30.2941,30.2704,30.2862,277900.0
2014-07-24 09:30:00,38.34,38.34,38.22,38.26,102500.0,30.3258,30.3258,30.2309,30.2625,102500.0
2014-07-24 09:35:00,38.26,38.32,38.2,38.22,138900.0,30.2625,30.31,30.215,30.2309,138900.0
2014-07-24 09:40:00,38.21,38.43,38.21,38.42,490900.0,30.223,30.397,30.223,30.3891,490900.0
2014-07-24 09:45:00,38.41,38.47,38.38,38.41,87100.0,30.3811,30.4286,30.3574,30.3811,87100.0
2014-07-24 09:50:00,38.41,38.41,38.34,38.4,62000.0,30.3811,30.3811,30.3258,30.3732,62000.0
2014-07-24 09:55:00,38.4,38.46,38.4,38.41,62800.0,30.3732,30.4207,30.3732,30.3811,62800.0
2014-07-24 10:00:00,38.41,38.43,38.37,38.38,133100.0,30.3811,30.397,30.3495,30.3574,133100.0
2014-07-24 10:05:00,38.38,38.38,38.31,38.34,94900.0,30.3574,30.3574,30.302,30.3258,94900.0
2014-07-24 10:10:00,38.33,38.33,38.27,38.33,27900.0,30.3179,30.3179,30.2704,30.3179,27900.0
2014-07-24 10:15:00,38.32,38.35,38.28,38.31,57300.0,30.31,30.3337,30.2783,30.302,57300.0
2014-07-24 10:20:00,38.3,38.31,38.25,38.27,40700.0,30.2941,30.302,30.2546,30.2704,40700.0
2014-07-24 10:25:00,38.26,38.3,38.25,38.3,51100.0,30.2625,30.2941,30.2546,30.2941,51100.0
2014-07-24 10:30:00,38.3,38.35,38.28,38.34,58300.0,30.2941,30.3337,30.2783,30.3258,58300.0
2014-07-24 10:35:00,38.34,38.34,38.29,38.3,19700.0,30.3258,30.3258,30.2862,30.2941,19700.0
2014-07-24 10:40:00,38.29,38.34,38.29,38.33,23200.0,30.2862,30.3258,30.2862,30.3179,23200.0
2014-07-24 10:45:00,38.32,38.32,38.27,38.27,34300.0,30.31,30.31,30.2704,30.2704,34300.0
2014-07-24 10:50:00,38.27,38.29,38.26,38.26,20400.0,30.2704,30.2862,30.2625,30.2625,20400.0
2014-07-24 10:55:00,38.26,38.3,38.24,38.27,27600.0,30.2625,30.2941,30.2467,30.2704,27600.0
2014-07-24 11:00:00,38.28,38.3,38.26,38.28,19400.0,30.2783,30.2941,30.2625,30.2783,19400.0
2014-07-24 11:05:00,38.28,38.3,38.27,38.27,13300.0,30.2783,30.2941,30.2704,30.2704,13300.0
2014-07-24 11:10:00,38.28,38.28,38.25,38.26,15900.0,30.2783,30.2783,30.2546,30.2625,15900.0
2014-07-24 11:15:00,38.26,38.26,38.24,38.25,9200.0,30.2625,30.2625,30.2467,30.2546,9200.0
2014-07-24 11:20:00,38.24,38.27,38.24,38.25,18800.0,30.2467,30.2704,30.2467,30.2546,18800.0
2014-07-24 11:25:00,38.25,38.28,38.25,38.27,24800.0,30.2546,30.2783,30.2546,30.2704,24800.0
2014-07-24 11:30:00,38.27,38.33,38.27,38.32,52300.0,30.2704,30.3179,30.2704,30.31,52300.0
2014-07-24 11:35:00,38.33,38.35,38.3,38.32,42600.0,30.3179,30.3337,30.2941,30.31,42600.0
2014-07-24 11:40:00,38.32,38.37,38.31,38.36,40300.0,30.31,30.3495,30.302,30.3416,40300.0
2014-07-24 11:45:00,38.35,38.39,38.35,38.39,52200.0,30.3337,30.3653,30.3337,30.3653,52200.0
2014-07-24 11:50:00,38.39,38.4,38.35,38.35,21600.0,30.3653,30.3732,30.3337,30.3337,21600.0
2014-07-24 11:55:00,38.35,38.36,38.32,38.32,22500.0,30.3337,30.3416,30.31,30.31,22500.0
2014-07-24 12:00:00,38.32,38.34,38.31,38.32,20000.0,30.31,30.3258,30.302,30.31,20000.0
2014-07-24 12:05:00,38.32,38.34,38.29,38.34,21100.0,30.31,30.3258,30.2862,30.3258,21100.0
2014-07-24 12:10:00,38.34,38.39,38.34,38.36,46100.0,30.3258,30.3653,30.3258,30.3416,46100.0
2014-07-24 12:15:00,38.37,38.39,38.36,38.37,30100.0,30.3495,30.3653,30.3416,30.3495,30100.0
2014-07-24 12:20:00,38.36,38.37,38.33,38.33,19000.0,30.3416,30.3495,30.3179,30.3179,19000.0
2014-07-24 12:25:00,38.33,38.35,38.32,38.34,42300.0,30.3179,30.3337,30.31,30.3258,42300.0
2014-07-24 12:30:00,38.34,38.36,38.33,38.35,69600.0,30.3258,30.3416,30.3179,30.3337,69600.0
2014-07-24 12:35:00,38.35,38.36,38.31,38.31,50600.0,30.3337,30.3416,30.302,30.302,50600.0
2014-07-24 12:40:00,38.31,38.32,38.3,38.32,22900.0,30.302,30.31,30.2941,30.31,22900.0
2014-07-24 12:45:00,38.33,38.36,38.32,38.34,28800.0,30.3179,30.3416,30.31,30.3258,28800.0
2014-07-24 12:50:00,38.34,38.35,38.34,38.34,14300.0,30.3258,30.3337,30.3258,30.3258,14300.0
2014-07-24 12:55:00,38.35,38.35,38.33,38.34,20300.0,30.3337,30.3337,30.3179,30.3258,20300.0
2014-07-24 13:00:00,38.34,38.35,38.28,38.28,19300.0,30.3258,30.3337,30.2783,30.2783,19300.0
2014-07-24 13:05:00,38.28,38.28,38.26,38.26,19600.0,30.2783,30.2783,30.2625,30.2625,19600.0
2014-07-24 13:10:00,38.26,38.27,38.26,38.26,37200.0,30.2625,30.2704,30.2625,30.2625,37200.0
2014-07-24 13:15:00,38.26,38.27,38.25,38.25,11300.0,30.2625,30.2704,30.2546,30.2546,11300.0
2014-07-24 13:20:00,38.25,38.29,38.25,38.28,26300.0,30.2546,30.2862,30.2546,30.2783,26300.0
2014-07-24 13:25:00,38.28,38.3,38.27,38.28,16800.0,30.2783,30.2941,30.2704,30.2783,16800.0
2014-07-24 13:30:00,38.29,38.3,38.26,38.28,20200.0,30.2862,30.2941,30.2625,30.2783,20200.0
2014-07-24 13:35:00,38.28,38.29,38.27,38.27,8200.0,30.2783,30.2862,30.2704,30.2704,8200.0
2014-07-24 13:40:00,38.27,38.27,38.26,38.26,5100.0,30.2704,30.2704,30.2625,30.2625,5100.0
2014-07-24 13:45:00,38.26,38.27,38.25,38.26,14200.0,30.2625,30.2704,30.2546,30.2625,14200.0
2014-07-24 13:50:00,38.27,38.32,38.27,38.32,23200.0,30.2704,30.31,30.2704,30.31,23200.0
2014-07-24 13:55:00,38.32,38.36,38.32,38.35,76700.0,30.31,30.3416,30.31,30.3337,76700.0
2014-07-24 14:00:00,38.35,38.36,38.33,38.33,34900.0,30.3337,30.3416,30.3179,30.3179,34900.0
2014-07-24 14:05:00,38.33,38.38,38.33,38.37,54200.0,30.3179,30.3574,30.3179,30.3495,54200.0
2014-07-24 14:10:00,38.36,38.36,38.33,38.35,78800.0,30.3416,30.3416,30.3179,30.3337,78800.0
2014-07-24 14:15:00,38.35,38.38,38.32,38.35,315600.0,30.3337,30.3574,30.31,30.3337,315600.0
2014-07-24 14:20:00,38.35,38.35,38.34,38.34,12600.0,30.3337,30.3337,30.3258,30.3258,12600.0
2014-07-24 14:25:00,38.34,38.35,38.34,38.35,34400.0,30.3258,30.3337,30.3258,30.3337,34400.0
2014-07-24 14:30:00,38.35,38.35,38.28,38.3,27400.0,30.3337,30.3337,30.2783,30.2941,27400.0
2014-07-24 14:35:00,38.29,38.3,38.27,38.27,19100.0,30.2862,30.2941,30.2704,30.2704,19100.0
2014-07-24 14:40:00,38.27,38.35,38.27,38.34,58000.0,30.2704,30.3337,30.2704,30.3258,58000.0
2014-07-24 14:45:00,38.33,38.34,38.31,38.33,21200.0,30.3179,30.3258,30.302,30.3179,21200.0
2014-07-24 14:50:00,38.33,38.34,38.32,38.34,11100.0,30.3179,30.3258,30.31,30.3258,11100.0
2014-07-24 14:55:00,38.34,38.34,38.32,38.32,33800.0,30.3258,30.3258,30.31,30.31,33800.0
2014-07-24 15:00:00,38.32,38.33,38.3,38.33,27800.0,30.31,30.3179,30.2941,30.3179,27800.0
2014-07-24 15:05:00,38.33,38.34,38.3,38.31,17800.0,30.3179,30.3258,30.2941,30.302,17800.0
2014-07-24 15:10:00,38.31,38.34,38.3,38.32,44200.0,30.302,30.3258,30.2941,30.31,44200.0
2014-07-24 15:15:00,38.32,38.33,38.31,38.33,14400.0,30.31,30.3179,30.302,30.3179,14400.0
2014-07-24 15:20:00,38.33,38.34,38.31,38.33,24000.0,30.3179,30.3258,30.302,30.3179,24000.0
2014-07-24 15:25:00,38.33,38.33,38.31,38.31,28600.0,30.3179,30.3179,30.302,30.302,28600.0
2014-07-24 15:30:00,38.31,38.35,38.31,38.34,33900.0,30.302,30.3337,30.302,30.3258,33900.0
2014-07-24 15:35:00,38.34,38.35,38.32,38.34,36400.0,30.3258,30.3337,30.31,30.3258,36400.0
2014-07-24 15:40:00,38.34,38.36,38.33,38.34,40500.0,30.3258,30.3416,30.3179,30.3258,40500.0
2014-07-24 15:45:00,38.34,38.35,38.34,38.34,31200.0,30.3258,30.3337,30.3258,30.3258,31200.0
2014-07-24 15:50:00,38.35,38.36,38.34,38.34,112800.0,30.3337,30.3416,30.3258,30.3258,112800.0
2014-07-24 15:55:00,38.34,38.36,38.3,38.3,224900.0,30.3258,30.3416,30.2941,30.2941,224900.0
2014-07-25 09:30:00,38.31,38.31,38.15,38.15,134900.0,30.302,30.302,30.1755,30.1755,134900.0
2014-07-25 09:35:00,38.13,38.25,38.12,38.25,60600.0,30.1597,30.2546,30.1518,30.2546,60600.0
2014-07-25 09:40:00,38.25,38.25,38.15,38.18,168400.0,30.2546,30.2546,30.1755,30.1992,168400.0
2014-07-25 09:45:00,38.17,38.17,38.09,38.12,26100.0,30.1913,30.1913,30.128,30.1518,26100.0
2014-07-25 09:50:00,38.12,38.2,38.12,38.19,33300.0,30.1518,30.215,30.1518,30.2071,33300.0
2014-07-25 09:55:00,38.19,38.21,38.16,38.16,29000.0,30.2071,30.223,30.1834,30.1834,29000.0
2014-07-25 10:00:00,38.16,38.22,38.15,38.19,137100.0,30.1834,30.2309,30.1755,30.2071,137100.0
2014-07-25 10:05:00,38.19,38.2,38.16,38.19,16400.0,30.2071,30.215,30.1834,30.2071,16400.0
2014-07-25 10:10:00,38.2,38.21,38.16,38.16,25900.0,30.215,30.223,30.1834,30.1834,25900.0
2014-07-25 10:15:00,38.16,38.21,38.16,38.18,31400.0,30.1834,30.223,30.1834,30.1992,31400.0
2014-07-25 10:20:00,38.17,38.22,38.15,38.21,32500.0,30.1913,30.2309,30.1755,30.223,32500.0
2014-07-25 10:25:00,38.21,38.22,38.18,38.18,12200.0,30.223,30.2309,30.1992,30.1992,12200.0
2014-07-25 10:30:00,38.18,38.18,38.15,38.17,17600.0,30.1992,30.1992,30.1755,30.1913,17600.0
2014-07-25 10:35:00,38.17,38.2,38.17,38.18,13100.0,30.1913,30.215,30.1913,30.1992,13100.0
2014-07-25 10:40:00,38.19,38.2,38.17,38.19,17300.0,30.2071,30.215,30.1913,30.2071,17300.0
2014-07-25 10:45:00,38.19,38.19,38.16,38.18,20800.0,30.2071,30.2071,30.1834,30.1992,20800.0
2014-07-25 10:50:00,38.18,38.19,38.15,38.15,6200.0,30.1992,30.2071,30.1755,30.1755,6200.0
2014-07-25 10:55:00,38.15,38.16,38.11,38.12,27100.0,30.1755,30.1834,30.1439,30.1518,27100.0
2014-07-25 11:00:00,38.12,38.14,38.07,38.11,33100.0,30.1518,30.1676,30.1122,30.1439,33100.0
2014-07-25 11:05:00,38.11,38.12,38.08,38.1,22700.0,30.1439,30.1518,30.1201,30.1359,22700.0
2014-07-25 11:10:00,38.09,38.1,38.07,38.08,20100.0,30.128,30.1359,30.1122,30.1201,20100.0
2014-07-25 11:15:00,38.08,38.11,38.06,38.11,28500.0,30.1201,30.1439,30.1043,30.1439,28500.0
2014-07-25 11:20:00,38.11,38.11,38.04,38.06,37400.0,30.1439,30.1439,30.0885,30.1043,37400.0
2014-07-25 11:25:00,38.06,38.09,38.04,38.09,19300.0,30.1043,30.128,30.0885,30.128,19300.0
2014-07-25 11:30:00,38.09,38.12,38.09,38.11,25000.0,30.128,30.1518,30.128,30.1439,25000.0
2014-07-25 11:35:00,38.1,38.11,38.1,38.11,12300.0,30.1359,30.1439,30.1359,30.1439,12300.0
2014-07-25 11:40:00,38.11,38.12,38.1,38.12,10400.0,30.1439,30.1518,30.1359,30.1518,10400.0
2014-07-25 11:45:00,38.12,38.12,38.1,38.11,10300.0,30.1518,30.1518,30.1359,30.1439,10300.0
2014-07-25 11:50:00,38.1,38.12,38.1,38.12,15400.0,30.1359,30.1518,30.1359,30.1518,15400.0
2014-07-25 11:55:00,38.13,38.13,38.09,38.1,20600.0,30.1597,30.1597,30.128,30.1359,20600.0
2014-07-25 12:00:00,38.1,38.11,38.08,38.1,18800.0,30.1359,30.1439,30.1201,30.1359,18800.0
2014-07-25 12:05:00,38.11,38.14,38.11,38.12,20600.0,30.1439,30.1676,30.1439,30.1518,20600.0
2014-07-25 12:10:00,38.13,38.14,38.11,38.12,13000.0,30.1597,30.1676,30.1439,30.1518,13000.0
2014-07-25 12:15:00,38.12,38.12,38.1,38.1,7200.0,30.1518,30.1518,30.1359,30.1359,7200.0
2014-07-25 12:20:00,38.1,38.11,38.1,38.1,5400.0,30.1359,30.1439,30.1359,30.1359,5400.0
2014-07-25 12:25:00,38.1,38.12,38.09,38.11,12500.0,30.1359,30.1518,30.128,30.1439,12500.0
2014-07-25 12:30:00,38.11,38.14,38.11,38.12,30300.0,30.1439,30.1676,30.1439,30.1518,30300.0
2014-07-25 12:35:00,38.11,38.14,38.11,38.13,15700.0,30.1439,30.1676,30.1439,30.1597,15700.0
2014-07-25 12:40:00,38.13,38.16,38.13,38.16,64400.0,30.1597,30.1834,30.1597,30.1834,64400.0
2014-07-25 12:45:00,38.16,38.19,38.16,38.17,24000.0,30.1834,30.2071,30.1834,30.1913,24000.0
2014-07-25 12:50:00,38.18,38.18,38.15,38.17,17400.0,30.1992,30.1992,30.1755,30.1913,17400.0
2014-07-25 12:55:00,38.16,38.17,38.16,38.17,5700.0,30.1834,30.1913,30.1834,30.1913,5700.0
2014-07-25 13:00:00,38.16,38.16,38.14,38.16,17500.0,30.1834,30.1834,30.1676,30.1834,17500.0
2014-07-25 13:05:00,38.16,38.16,38.14,38.14,12600.0,30.1834,30.1834,30.1676,30.1676,12600.0
2014-07-25 13:10:00,38.15,38.15,38.13,38.14,22600.0,30.1755,30.1755,30.1597,30.1676,22600.0
2014-07-25 13:15:00,38.14,38.14,38.11,38.12,18400.0,30.1676,30.1676,30.1439,30.1518,18400.0
2014-07-25 13:20:00,38.11,38.12,38.1,38.11,15700.0,30.1439,30.1518,30.1359,30.1439,15700.0
2014-07-25 13:25:00,38.1,38.11,38.08,38.1,15500.0,30.1359,30.1439,30.1201,30.1359,15500.0
2014-07-25 13:30:00,38.09,38.1,38.04,38.04,34800.0,30.128,30.1359,30.0885,30.0885,34800.0
2014-07-25 13:35:00,38.04,38.09,38.04,38.08,24600.0,30.0885,30.128,30.0885,30.1201,24600.0
2014-07-25 13:40:00,38.09,38.1,38.09,38.09,11100.0,30.128,30.1359,30.128,30.128,11100.0
2014-07-25 13:45:00,38.1,38.12,38.09,38.12,7100.0,30.1359,30.1518,30.128,30.1518,7100.0
2014-07-25 13:50:00,38.11,38.12,38.09,38.09,29300.0,30.1439,30.1518,30.128,30.128,29300.0
2014-07-25 13:55:00,38.09,38.11,38.09,38.1,8600.0,30.128,30.1439,30.128,30.1359,8600.0
2014-07-25 14:00:00,38.09,38.09,38.05,38.07,31100.0,30.128,30.128,30.0964,30.1122,31100.0
2014-07-25 14:05:00,38.07,38.1,38.07,38.09,13800.0,30.1122,30.1359,30.1122,30.128,13800.0
2014-07-25 14:10:00,38.09,38.1,38.09,38.1,14600.0,30.128,30.1359,30.128,30.1359,14600.0
2014-07-25 14:15:00,38.09,38.13,38.09,38.11,20800.0,30.128,30.1597,30.128,30.1439,20800.0
2014-07-25 14:20:00,38.12,38.14,38.11,38.14,11700.0,30.1518,30.1676,30.1439,30.1676,11700.0
2014-07-25 14:25:00,38.14,38.17,38.14,38.17,13800.0,30.1676,30.1913,30.1676,30.1913,13800.0
2014-07-25 14:30:00,38.17,38.18,38.14,38.14,35800.0,30.1913,30.1992,30.1676,30.1676,35800.0
2014-07-25 14:35:00,38.14,38.15,38.14,38.14,5400.0,30.1676,30.1755,30.1676,30.1676,5400.0
2014-07-25 14:40:00,38.14,38.16,38.14,38.15,19300.0,30.1676,30.1834,30.1676,30.1755,19300.0
2014-07-25 14:45:00,38.16,38.19,38.16,38.18,17800.0,30.1834,30.2071,30.1834,30.1992,17800.0
2014-07-25 14:50:00,38.19,38.19,38.13,38.13,36700.0,30.2071,30.2071,30.1597,30.1597,36700.0
2014-07-25 14:55:00,38.13,38.15,38.12,38.14,24000.0,30.1597,30.1755,30.1518,30.1676,24000.0
2014-07-25 15:00:00,38.14,38.14,38.11,38.12,49600.0,30.1676,30.1676,30.1439,30.1518,49600.0
2014-07-25 15:05:00,38.12,38.14,38.11,38.13,21300.0,30.1518,30.1676,30.1439,30.1597,21300.0
2014-07-25 15:10:00,38.12,38.14,38.09,38.09,44900.0,30.1518,30.1676,30.128,30.128,44900.0
2014-07-25 15:15:00,38.09,38.1,38.08,38.09,16900.0,30.128,30.1359,30.1201,30.128,16900.0
2014-07-25 15:20:00,38.09,38.12,38.09,38.11,55300.0,30.128,30.1518,30.128,30.1439,55300.0
2014-07-25 15:25:00,38.12,38.12,38.09,38.09,24600.0,30.1518,30.1518,30.128,30.128,24600.0
2014-07-25 15:30:00,38.09,38.1,38.07,38.08,29400.0,30.128,30.1359,30.1122,30.1201,29400.0
2014-07-25 15:35:00,38.08,38.09,38.07,38.08,52100.0,30.1201,30.128,30.1122,30.1201,52100.0
2014-07-25 15:40:00,38.08,38.11,38.08,38.1,45500.0,30.1201,30.1439,30.1201,30.1359,45500.0
2014-07-25 15:45:00,38.1,38.13,38.09,38.12,66800.0,30.1359,30.1597,30.128,30.1518,66800.0
2014-07-25 15:50:00,38.13,38.16,38.13,38.15,183800.0,30.1597,30.1834,30.1597,30.1755,183800.0
2014-07-25 15:55:00,38.15,38.18,38.14,38.18,240900.0,30.1755,30.1992,30.1676,30.1992,240900.0
2014-07-28 09:30:00,38.32,38.32,38.12,38.29,136700.0,30.31,30.31,30.1518,30.2862,136700.0
2014-07-28 09:35:00,38.28,38.33,38.23,38.24,50300.0,30.2783,30.3179,30.2388,30.2467,50300.0
2014-07-28 09:40:00,38.24,38.28,38.2,38.23,198100.0,30.2467,30.2783,30.215,30.2388,198100.0
2014-07-28 09:45:00,38.23,38.23,38.17,38.22,138100.0,30.2388,30.2388,30.1913,30.2309,138100.0
2014-07-28 09:50:00,38.21,38.21,38.11,38.12,45800.0,30.223,30.223,30.1439,30.1518,45800.0
2014-07-28 09:55:00,38.12,38.2,38.12,38.16,59400.0,30.1518,30.215,30.1518,30.1834,59400.0
2014-07-28 10:00:00,38.15,38.16,38.02,38.06,61200.0,30.1755,30.1834,30.0727,30.1043,61200.0
2014-07-28 10:05:00,38.05,38.1,38.04,38.06,59300.0,30.0964,30.1359,30.0885,30.1043,59300.0
2014-07-28 10:10:00,38.06,38.11,38.03,38.11,30100.0,30.1043,30.1439,30.0806,30.1439,30100.0
2014-07-28 10:15:00,38.12,38.12,38.04,38.06,21900.0,30.1518,30.1518,30.0885,30.1043,21900.0
2014-07-28 10:20:00,38.05,38.06,38.02,38.05,36100.0,30.0964,30.1043,30.0727,30.0964,36100.0
2014-07-28 10:25:00,38.04,38.05,38.01,38.01,36300.0,30.0885,30.0964,30.0648,30.0648,36300.0
2014-07-28 10:30:00,38.01,38.04,38.0,38.02,50200.0,30.0648,30.0885,30.0568,30.0727,50200.0
2014-07-28 10:35:00,38.02,38.03,38.0,38.02,32600.0,30.0727,30.0806,30.0568,30.0727,32600.0
2014-07-28 10:40:00,38.02,38.05,38.02,38.04,22800.0,30.0727,30.0964,30.0727,30.0885,22800.0
2014-07-28 10:45:00,38.05,38.08,38.01,38.02,29000.0,30.0964,30.1201,30.0648,30.0727,29000.0
2014-07-28 10:50:00,38.01,38.05,38.01,38.04,33100.0,30.0648,30.0964,30.0648,30.0885,33100.0
2014-07-28 10:55:00,38.05,38.05,38.0,38.0,16800.0,30.0964,30.0964,30.0568,30.0568,16800.0
2014-07-28 11:00:00,38.0,38.03,38.0,38.02,55000.0,30.0568,30.0806,30.0568,30.0727,55000.0
2014-07-28 11:05:00,38.02,38.05,38.02,38.05,39800.0,30.0727,30.0964,30.0727,30.0964,39800.0
2014-07-28 11:10:00,38.06,38.11,38.06,38.08,57600.0,30.1043,30.1439,30.1043,30.1201,57600.0
2014-07-28 11:15:00,38.08,38.09,38.04,38.04,19700.0,30.1201,30.128,30.0885,30.0885,19700.0
2014-07-28 11:20:00,38.04,38.08,38.04,38.04,60900.0,30.0885,30.1201,30.0885,30.0885,60900.0
2014-07-28 11:25:00,38.04,38.06,38.03,38.06,31500.0,30.0885,30.1043,30.0806,30.1043,31500.0
2014-07-28 11:30:00,38.06,38.07,38.02,38.06,98700.0,30.1043,30.1122,30.0727,30.1043,98700.0
2014-07-28 11:35:00,38.05,38.08,38.05,38.08,17700.0,30.0964,30.1201,30.0964,30.1201,17700.0
2014-07-28 11:40:00,38.08,38.1,38.07,38.09,5900.0,30.1201,30.1359,30.1122,30.128,5900.0
2014-07-28 11:45:00,38.09,38.1,38.07,38.09,43900.0,30.128,30.1359,30.1122,30.128,43900.0
2014-07-28 11:50:00,38.1,38.13,38.09,38.12,32900.0,30.1359,30.1597,30.128,30.1518,32900.0
2014-07-28 11:55:00,38.12,38.12,38.04,38.07,97700.0,30.1518,30.1518,30.0885,30.1122,97700.0
2014-07-28 12:00:00,38.07,38.11,38.07,38.1,10800.0,30.1122,30.1439,30.1122,30.1359,10800.0
2014-07-28 12:05:00,38.1,38.12,38.1,38.11,13600.0,30.1359,30.1518,30.1359,30.1439,13600.0
2014-07-28 12:10:00,38.12,38.12,38.09,38.09,15200.0,30.1518,30.1518,30.128,30.128,15200.0
2014-07-28 12:15:00,38.09,38.11,38.06,38.09,54800.0,30.128,30.1439,30.1043,30.128,54800.0
2014-07-28 12:20:00,38.09,38.1,38.06,38.07,11800.0,30.128,30.1359,30.1043,30.1122,11800.0
2014-07-28 12:25:00,38.06,38.07,38.05,38.05,5300.0,30.1043,30.1122,30.0964,30.0964,5300.0
2014-07-28 12:30:00,38.05,38.07,38.03,38.05,35700.0,30.0964,30.1122,30.0806,30.0964,35700.0
2014-07-28 12:35:00,38.04,38.06,38.03,38.06,40900.0,30.0885,30.1043,30.0806,30.1043,40900.0
2014-07-28 12:40:00,38.05,38.07,38.04,38.06,19900.0,30.0964,30.1122,30.0885,30.1043,19900.0
2014-07-28 12:45:00,38.06,38.1,38.06,38.1,19700.0,30.1043,30.1359,30.1043,30.1359,19700.0
2014-07-28 12:50:00,38.1,38.12,38.09,38.12,15400.0,30.1359,30.1518,30.128,30.1518,15400.0
2014-07-28 12:55:00,38.12,38.12,38.1,38.1,13200.0,30.1518,30.1518,30.1359,30.1359,13200.0
2014-07-28 13:00:00,38.1,38.1,38.05,38.05,85400.0,30.1359,30.1359,30.0964,30.0964,85400.0
2014-07-28 13:05:00,38.05,38.06,38.02,38.03,85000.0,30.0964,30.1043,30.0727,30.0806,85000.0
2014-07-28 13:10:00,38.04,38.06,38.02,38.03,39300.0,30.0885,30.1043,30.0727,30.0806,39300.0
2014-07-28 13:15:00,38.03,38.07,38.03,38.06,14600.0,30.0806,30.1122,30.0806,30.1043,14600.0
2014-07-28 13:20:00,38.07,38.08,38.05,38.07,14700.0,30.1122,30.1201,30.0964,30.1122,14700.0
2014-07-28 13:25:00,38.08,38.1,38.07,38.1,17700.0,30.1201,30.1359,30.1122,30.1359,17700.0
2014-07-28 13:30:00,38.09,38.14,38.09,38.14,45400.0,30.128,30.1676,30.128,30.1676,45400.0
2014-07-28 13:35:00,38.14,38.18,38.13,38.15,64900.0,30.1676,30.1992,30.1597,30.1755,64900.0
2014-07-28 13:40:00,38.15,38.18,38.15,38.15,31500.0,30.1755,30.1992,30.1755,30.1755,31500.0
2014-07-28 13:45:00,38.15,38.16,38.13,38.15,37200.0,30.1755,30.1834,30.1597,30.1755,37200.0
2014-07-28 13:50:00,38.14,38.18,38.12,38.16,93300.0,30.1676,30.1992,30.1518,30.1834,93300.0
2014-07-28 13:55:00,38.16,38.17,38.16,38.16,4100.0,30.1834,30.1913,30.1834,30.1834,4100.0
2014-07-28 14:00:00,38.16,38.17,38.16,38.16,6300.0,30.1834,30.1913,30.1834,30.1834,6300.0
2014-07-28 14:05:00,38.16,38.18,38.16,38.18,12300.0,30.1834,30.1992,30.1834,30.1992,12300.0
2014-07-28 14:10:00,38.17,38.2,38.17,38.18,29200.0,30.1913,30.215,30.1913,30.1992,29200.0
2014-07-28 14:15:00,38.18,38.19,38.17,38.17,34500.0,30.1992,30.2071,30.1913,30.1913,34500.0
2014-07-28 14:20:00,38.18,38.2,38.17,38.19,44000.0,30.1992,30.215,30.1913,30.2071,44000.0
2014-07-28 14:25:00,38.18,38.2,38.18,38.2,41100.0,30.1992,30.215,30.1992,30.215,41100.0
2014-07-28 14:30:00,38.2,38.2,38.19,38.2,17300.0,30.215,30.215,30.2071,30.215,17300.0
2014-07-28 14:35:00,38.2,38.21,38.2,38.2,20800.0,30.215,30.223,30.215,30.215,20800.0
2014-07-28 14:40:00,38.2,38.21,38.2,38.2,99200.0,30.215,30.223,30.215,30.215,99200.0
2014-07-28 14:45:00,38.21,38.22,38.21,38.22,17400.0,30.223,30.2309,30.223,30.2309,17400.0
2014-07-28 14:50:00,38.22,38.24,38.21,38.22,40900.0,30.2309,30.2467,30.223,30.2309,40900.0
2014-07-28 14:55:00,38.23,38.24,38.22,38.23,14000.0,30.2388,30.2467,30.2309,30.2388,14000.0
2014-07-28 15:00:00,38.22,38.25,38.22,38.22,798400.0,30.2309,30.2546,30.2309,30.2309,798400.0
2014-07-28 15:05:00,38.23,38.23,38.22,38.22,9700.0,30.2388,30.2388,30.2309,30.2309,9700.0
2014-07-28 15:10:00,38.22,38.22,38.2,38.2,76200.0,30.2309,30.2309,30.215,30.215,76200.0
2014-07-28 15:15:00,38.2,38.21,38.2,38.2,7100.0,30.215,30.223,30.215,30.215,7100.0
2014-07-28 15:20:00,38.2,38.23,38.2,38.21,42900.0,30.215,30.2388,30.215,30.223,42900.0
2014-07-28 15:25:00,38.22,38.24,38.21,38.22,47400.0,30.2309,30.2467,30.223,30.2309,47400.0
2014-07-28 15:30:00,38.23,38.23,38.22,38.22,9500.0,30.2388,30.2388,30.2309,30.2309,9500.0
2014-07-28 15:35:00,38.22,38.25,38.22,38.23,47400.0,30.2309,30.2546,30.2309,30.2388,47400.0
2014-07-28 15:40:00,38.22,38.25,38.22,38.24,73700.0,30.2309,30.2546,30.2309,30.2467,73700.0
2014-07-28 15:45:00,38.23,38.25,38.22,38.23,85500.0,30.2388,30.2546,30.2309,30.2388,85500.0
2014-07-28 15:50:00,38.23,38.25,38.22,38.23,159800.0,30.2388,30.2546,30.2309,30.2388,159800.0
2014-07-28 15:55:00,38.23,38.23,38.2,38.22,205200.0,30.2388,30.2388,30.215,30.2309,205200.0
2014-07-29 09:30:00,38.3,38.3,38.08,38.09,194100.0,30.2941,30.2941,30.1201,30.128,194100.0
2014-07-29 09:35:00,38.09,38.15,38.08,38.09,70900.0,30.128,30.1755,30.1201,30.128,70900.0
2014-07-29 09:40:00,38.09,38.11,38.07,38.11,37800.0,30.128,30.1439,30.1122,30.1439,37800.0
2014-07-29 09:45:00,38.11,38.22,38.11,38.22,24700.0,30.1439,30.2309,30.1439,30.2309,24700.0
2014-07-29 09:50:00,38.21,38.3,38.2,38.28,34100.0,30.223,30.2941,30.215,30.2783,34100.0
2014-07-29 09:55:00,38.29,38.29,38.24,38.26,28400.0,30.2862,30.2862,30.2467,30.2625,28400.0
2014-07-29 10:00:00,38.27,38.3,38.26,38.26,44900.0,30.2704,30.2941,30.2625,30.2625,44900.0
2014-07-29 10:05:00,38.26,38.36,38.26,38.34,39300.0,30.2625,30.3416,30.2625,30.3258,39300.0
2014-07-29 10:10:00,38.35,38.39,38.33,38.35,61100.0,30.3337,30.3653,30.3179,30.3337,61100.0
2014-07-29 10:15:00,38.35,38.36,38.31,38.32,20000.0,30.3337,30.3416,30.302,30.31,20000.0
2014-07-29 10:20:00,38.31,38.34,38.3,38.3,17200.0,30.302,30.3258,30.2941,30.2941,17200.0
2014-07-29 10:25:00,38.3,38.3,38.28,38.28,12800.0,30.2941,30.2941,30.2783,30.2783,12800.0
2014-07-29 10:30:00,38.28,38.31,38.28,38.3,23600.0,30.2783,30.302,30.2783,30.2941,23600.0
2014-07-29 10:35:00,38.29,38.31,38.29,38.3,24500.0,30.2862,30.302,30.2862,30.2941,24500.0
2014-07-29 10:40:00,38.3,38.31,38.28,38.29,24500.0,30.2941,30.302,30.2783,30.2862,24500.0
2014-07-29 10:45:00,38.3,38.3,38.28,38.29,5700.0,30.2941,30.2941,30.2783,30.2862,5700.0
2014-07-29 10:50:00,38.29,38.29,38.21,38.25,31900.0,30.2862,30.2862,30.223,30.2546,31900.0
2014-07-29 10:55:00,38.25,38.26,38.24,38.25,7200.0,30.2546,30.2625,30.2467,30.2546,7200.0
2014-07-29 11:00:00,38.25,38.26,38.2,38.2,32400.0,30.2546,30.2625,30.215,30.215,32400.0
2014-07-29 11:05:00,38.2,38.2,38.12,38.12,61500.0,30.215,30.215,30.1518,30.1518,61500.0
2014-07-29 11:10:00,38.12,38.13,38.1,38.13,38200.0,30.1518,30.1597,30.1359,30.1597,38200.0
2014-07-29 11:15:00,38.12,38.16,38.12,38.16,32600.0,30.1518,30.1834,30.1518,30.1834,32600.0
2014-07-29 11:20:00,38.16,38.18,38.15,38.18,29500.0,30.1834,30.1992,30.1755,30.1992,29500.0
2014-07-29 11:25:00,38.18,38.2,38.18,38.18,63300.0,30.1992,30.215,30.1992,30.1992,63300.0
2014-07-29 11:30:00,38.17,38.17,38.11,38.11,41000.0,30.1913,30.1913,30.1439,30.1439,41000.0
2014-07-29 11:35:00,38.11,38.11,38.09,38.1,22400.0,30.1439,30.1439,30.128,30.1359,22400.0
2014-07-29 11:40:00,38.09,38.11,38.09,38.1,10200.0,30.128,30.1439,30.128,30.1359,10200.0
2014-07-29 11:45:00,38.1,38.12,38.09,38.1,12600.0,30.1359,30.1518,30.128,30.1359,12600.0
2014-07-29 11:50:00,38.11,38.11,38.06,38.06,12100.0,30.1439,30.1439,30.1043,30.1043,12100.0
2014-07-29 11:55:00,38.06,38.07,38.04,38.05,32900.0,30.1043,30.1122,30.0885,30.0964,32900.0
2014-07-29 12:00:00,38.05,38.06,38.01,38.02,18200.0,30.0964,30.1043,30.0648,30.0727,18200.0
2014-07-29 12:05:00,38.02,38.04,38.02,38.03,18900.0,30.0727,30.0885,30.0727,30.0806,18900.0
2014-07-29 12:10:00,38.03,38.07,38.02,38.07,24300.0,30.0806,30.1122,30.0727,30.1122,24300.0
2014-07-29 12:15:00,38.06,38.08,38.05,38.05,15300.0,30.1043,30.1201,30.0964,30.0964,15300.0
2014-07-29 12:20:00,38.05,38.14,38.05,38.12,28800.0,30.0964,30.1676,30.0964,30.1518,28800.0
2014-07-29 12:25:00,38.12,38.14,38.12,38.12,25300.0,30.1518,30.1676,30.1518,30.1518,25300.0
2014-07-29 12:30:00,38.13,38.14,38.12,38.13,10500.0,30.1597,30.1676,30.1518,30.1597,10500.0
2014-07-29 12:35:00,38.13,38.16,38.12,38.15,19600.0,30.1597,30.1834,30.1518,30.1755,19600.0
2014-07-29 12:40:00,38.14,38.15,38.09,38.09,41100.0,30.1676,30.1755,30.128,30.128,41100.0
2014-07-29 12:45:00,38.1,38.12,38.09,38.12,75800.0,30.1359,30.1518,30.128,30.1518,75800.0
2014-07-29 12:50:00,38.13,38.14,38.12,38.14,28500.0,30.1597,30.1676,30.1518,30.1676,28500.0
2014-07-29 12:55:00,38.14,38.15,38.14,38.15,9800.0,30.1676,30.1755,30.1676,30.1755,9800.0
2014-07-29 13:00:00,38.15,38.16,38.12,38.13,30700.0,30.1755,30.1834,30.1518,30.1597,30700.0
2014-07-29 13:05:00,38.13,38.16,38.13,38.16,25200.0,30.1597,30.1834,30.1597,30.1834,25200.0
2014-07-29 13:10:00,38.16,38.16,38.11,38.12,13100.0,30.1834,30.1834,30.1439,30.1518,13100.0
2014-07-29 13:15:00,38.12,38.13,38.1,38.13,14500.0,30.1518,30.1597,30.1359,30.1597,14500.0
2014-07-29 13:20:00,38.13,38.18,38.12,38.16,43700.0,30.1597,30.1992,30.1518,30.1834,43700.0
2014-07-29 13:25:00,38.16,38.17,38.13,38.15,14500.0,30.1834,30.1913,30.1597,30.1755,14500.0
2014-07-29 13:30:00,38.15,38.15,38.14,38.15,6100.0,30.1755,30.1755,30.1676,30.1755,6100.0
2014-07-29 13:35:00,38.14,38.15,38.13,38.13,11000.0,30.1676,30.1755,30.1597,30.1597,11000.0
2014-07-29 13:40:00,38.14,38.14,38.13,38.14,11500.0,30.1676,30.1676,30.1597,30.1676,11500.0
2014-07-29 13:45:00,38.14,38.14,38.13,38.13,9800.0,30.1676,30.1676,30.1597,30.1597,9800.0
2014-07-29 13:50:00,38.14,38.14,38.11,38.11,21000.0,30.1676,30.1676,30.1439,30.1439,21000.0
2014-07-29 13:55:00,38.11,38.15,38.11,38.14,28100.0,30.1439,30.1755,30.1439,30.1676,28100.0
2014-07-29 14:00:00,38.13,38.15,38.13,38.13,18000.0,30.1597,30.1755,30.1597,30.1597,18000.0
2014-07-29 14:05:00,38.13,38.14,38.11,38.13,30900.0,30.1597,30.1676,30.1439,30.1597,30900.0
2014-07-29 14:10:00,38.13,38.14,38.12,38.13,44600.0,30.1597,30.1676,30.1518,30.1597,44600.0
2014-07-29 14:15:00,38.14,38.15,38.1,38.1,111200.0,30.1676,30.1755,30.1359,30.1359,111200.0
2014-07-29 14:20:00,38.09,38.09,38.02,38.02,30300.0,30.128,30.128,30.0727,30.0727,30300.0
2014-07-29 14:25:00,38.02,38.03,37.99,38.03,104200.0,30.0727,30.0806,30.0489,30.0806,104200.0
2014-07-29 14:30:00,38.03,38.04,38.02,38.04,18500.0,30.0806,30.0885,30.0727,30.0885,18500.0
2014-07-29 14:35:00,38.04,38.05,38.02,38.04,56000.0,30.0885,30.0964,30.0727,30.0885,56000.0
2014-07-29 14:40:00,38.04,38.06,38.03,38.04,44000.0,30.0885,30.1043,30.0806,30.0885,44000.0
2014-07-29 14:45:00,38.03,38.05,38.02,38.04,32200.0,30.0806,30.0964,30.0727,30.0885,32200.0
2014-07-29 14:50:00,38.03,38.04,38.01,38.01,29300.0,30.0806,30.0885,30.0648,30.0648,29300.0
2014-07-29 14:55:00,38.02,38.03,38.02,38.02,15000.0,30.0727,30.0806,30.0727,30.0727,15000.0
2014-07-29 15:00:00,38.02,38.02,38.0,38.02,77900.0,30.0727,30.0727,30.0568,30.0727,77900.0
2014-07-29 15:05:00,38.02,38.03,38.0,38.0,66700.0,30.0727,30.0806,30.0568,30.0568,66700.0
2014-07-29 15:10:00,38.0,38.03,38.0,38.03,69200.0,30.0568,30.0806,30.0568,30.0806,69200.0
2014-07-29 15:15:00,38.03,38.04,38.03,38.04,34000.0,30.0806,30.0885,30.0806,30.0885,34000.0
2014-07-29 15:20:00,38.03,38.06,38.03,38.03,58400.0,30.0806,30.1043,30.0806,30.0806,58400.0
2014-07-29 15:25:00,38.02,38.03,37.99,37.99,99100.0,30.0727,30.0806,30.0489,30.0489,99100.0
2014-07-29 15:30:00,37.99,38.01,37.98,37.99,94900.0,30.0489,30.0648,30.041,30.0489,94900.0
2014-07-29 15:35:00,38.0,38.03,37.98,38.02,106200.0,30.0568,30.0806,30.041,30.0727,106200.0
2014-07-29 15:40:00,38.03,38.03,38.01,38.02,73100.0,30.0806,30.0806,30.0648,30.0727,73100.0
2014-07-29 15:45:00,38.02,38.05,37.99,38.02,247100.0,30.0727,30.0964,30.0489,30.0727,247100.0
2014-07-29 15:50:00,38.02,38.06,38.01,38.02,156300.0,30.0727,30.1043,30.0648,30.0727,156300.0
2014-07-29 15:55:00,38.01,38.03,37.99,38.0,325500.0,30.0648,30.0806,30.0489,30.0568,325500.0
2014-07-30 09:30:00,38.05,38.18,37.77,37.79,202400.0,30.0964,30.1992,29.8749,29.8907,202400.0
2014-07-30 09:35:00,37.79,37.79,37.7,37.71,146100.0,29.8907,29.8907,29.8196,29.8275,146100.0
2014-07-30 09:40:00,37.71,37.73,37.58,37.62,127100.0,29.8275,29.8433,29.7246,29.7563,127100.0
2014-07-30 09:45:00,37.63,37.71,37.58,37.69,98000.0,29.7642,29.8275,29.7246,29.8116,98000.0
2014-07-30 09:50:00,37.69,37.69,37.59,37.59,125900.0,29.8116,29.8116,29.7326,29.7326,125900.0
2014-07-30 09:55:00,37.59,37.59,37.52,37.53,126600.0,29.7326,29.7326,29.6772,29.6851,126600.0
2014-07-30 10:00:00,37.52,37.59,37.51,37.53,117200.0,29.6772,29.7326,29.6693,29.6851,117200.0
2014-07-30 10:05:00,37.53,37.55,37.49,37.53,127500.0,29.6851,29.7009,29.6535,29.6851,127500.0
2014-07-30 10:10:00,37.52,37.55,37.52,37.54,37600.0,29.6772,29.7009,29.6772,29.693,37600.0
2014-07-30 10:15:00,37.54,37.55,37.52,37.52,133900.0,29.693,29.7009,29.6772,29.6772,133900.0
2014-07-30 10:20:00,37.52,37.56,37.52,37.53,38900.0,29.6772,29.7088,29.6772,29.6851,38900.0
2014-07-30 10:25:00,37.53,37.54,37.48,37.49,45400.0,29.6851,29.693,29.6455,29.6535,45400.0
2014-07-30 10:30:00,37.48,37.49,37.44,37.46,47700.0,29.6455,29.6535,29.6139,29.6297,47700.0
2014-07-30 10:35:00,37.46,37.51,37.45,37.45,55800.0,29.6297,29.6693,29.6218,29.6218,55800.0
2014-07-30 10:40:00,37.45,37.46,37.39,37.39,82500.0,29.6218,29.6297,29.5744,29.5744,82500.0
2014-07-30 10:45:00,37.39,37.39,37.32,37.37,178500.0,29.5744,29.5744,29.519,29.5585,178500.0
2014-07-30 10:50:00,37.37,37.42,37.34,37.36,105500.0,29.5585,29.5981,29.5348,29.5506,105500.0
2014-07-30 10:55:00,37.36,37.39,37.34,37.34,59700.0,29.5506,29.5744,29.5348,29.5348,59700.0
2014-07-30 11:00:00,37.34,37.35,37.27,37.27,110300.0,29.5348,29.5427,29.4794,29.4794,110300.0
2014-07-30 11:05:00,37.27,37.36,37.24,37.33,131400.0,29.4794,29.5506,29.4557,29.5269,131400.0
2014-07-30 11:10:00,37.34,37.39,37.33,37.39,40700.0,29.5348,29.5744,29.5269,29.5744,40700.0
2014-07-30 11:15:00,37.4,37.45,37.4,37.45,69900.0,29.5823,29.6218,29.5823,29.6218,69900.0
2014-07-30 11:20:00,37.44,37.51,37.42,37.5,102600.0,29.6139,29.6693,29.5981,29.6614,102600.0
2014-07-30 11:25:00,37.49,37.49,37.44,37.44,95000.0,29.6535,29.6535,29.6139,29.6139,95000.0
2014-07-30 11:30:00,37.43,37.44,37.31,37.32,187200.0,29.606,29.6139,29.5111,29.519,187200.0
2014-07-30 11:35:00,37.32,37.32,37.27,37.27,101400.0,29.519,29.519,29.4794,29.4794,101400.0
2014-07-30 11:40:00,37.27,37.28,37.21,37.22,141500.0,29.4794,29.4874,29.432,29.4399,141500.0
2014-07-30 11:45:00,37.22,37.23,37.2,37.2,73500.0,29.4399,29.4478,29.4241,29.4241,73500.0
2014-07-30 11:50:00,37.2,37.26,37.2,37.25,53100.0,29.4241,29.4715,29.4241,29.4636,53100.0
2014-07-30 11:55:00,37.25,37.3,37.23,37.3,83900.0,29.4636,29.5032,29.4478,29.5032,83900.0
2014-07-30 12:00:00,37.3,37.33,37.29,37.33,70400.0,29.5032,29.5269,29.4953,29.5269,70400.0
2014-07-30 12:05:00,37.33,37.34,37.29,37.29,87600.0,29.5269,29.5348,29.4953,29.4953,87600.0
2014-07-30 12:10:00,37.29,37.34,37.27,37.31,53200.0,29.4953,29.5348,29.4794,29.5111,53200.0
2014-07-30 12:15:00,37.31,37.34,37.3,37.33,31100.0,29.5111,29.5348,29.5032,29.5269,31100.0
2014-07-30 12:20:00,37.33,37.33,37.32,37.33,35700.0,29.5269,29.5269,29.519,29.5269,35700.0
2014-07-30 12:25:00,37.33,37.33,37.3,37.3,33700.0,29.5269,29.5269,29.5032,29.5032,33700.0
2014-07-30 12:30:00,37.3,37.3,37.26,37.26,40100.0,29.5032,29.5032,29.4715,29.4715,40100.0
2014-07-30 12:35:00,37.27,37.27,37.22,37.22,204500.0,29.4794,29.4794,29.4399,29.4399,204500.0
2014-07-30 12:40:00,37.23,37.23,37.19,37.19,74700.0,29.4478,29.4478,29.4162,29.4162,74700.0
2014-07-30 12:45:00,37.19,37.2,37.17,37.18,83600.0,29.4162,29.4241,29.4003,29.4083,83600.0
2014-07-30 12:50:00,37.18,37.19,37.18,37.19,8200.0,29.4083,29.4162,29.4083,29.4162,8200.0
2014-07-30 12:55:00,37.19,37.21,37.18,37.21,30700.0,29.4162,29.432,29.4083,29.432,30700.0
2014-07-30 13:00:00,37.21,37.26,37.19,37.19,80900.0,29.432,29.4715,29.4162,29.4162,80900.0
2014-07-30 13:05:00,37.18,37.18,37.17,37.17,17300.0,29.4083,29.4083,29.4003,29.4003,17300.0
2014-07-30 13:10:00,37.16,37.17,37.07,37.07,95100.0,29.3924,29.4003,29.3212,29.3212,95100.0
2014-07-30 13:15:00,37.07,37.07,36.97,36.99,265100.0,29.3212,29.3212,29.2422,29.258,265100.0
2014-07-30 13:20:00,36.99,37.07,36.98,37.04,98000.0,29.258,29.3212,29.2501,29.2975,98000.0
2014-07-30 13:25:00,37.03,37.04,36.97,36.97,106400.0,29.2896,29.2975,29.2422,29.2422,106400.0
2014-07-30 13:30:00,36.97,37.03,36.95,37.02,115600.0,29.2422,29.2896,29.2263,29.2817,115600.0
2014-07-30 13:35:00,37.03,37.04,37.0,37.01,68100.0,29.2896,29.2975,29.2659,29.2738,68100.0
2014-07-30 13:40:00,37.0,37.02,37.0,37.01,73600.0,29.2659,29.2817,29.2659,29.2738,73600.0
2014-07-30 13:45:00,37.01,37.02,36.99,36.99,47200.0,29.2738,29.2817,29.258,29.258,47200.0
2014-07-30 13:50:00,36.99,37.09,36.99,37.04,86300.0,29.258,29.3371,29.258,29.2975,86300.0
2014-07-30 13:55:00,37.04,37.08,37.03,37.07,104800.0,29.2975,29.3292,29.2896,29.3212,104800.0
2014-07-30 14:00:00,37.07,37.2,37.05,37.11,145800.0,29.3212,29.4241,29.3054,29.3529,145800.0
2014-07-30 14:05:00,37.11,37.17,37.1,37.13,133300.0,29.3529,29.4003,29.345,29.3687,133300.0
2014-07-30 14:10:00,37.14,37.64,37.12,37.13,176000.0,29.3766,29.7721,29.3608,29.3687,176000.0
2014-07-30 14:15:00,37.12,37.13,37.08,37.1,162600.0,29.3608,29.3687,29.3292,29.345,162600.0
2014-07-30 14:20:00,37.11,37.14,37.09,37.1,71700.0,29.3529,29.3766,29.3371,29.345,71700.0
2014-07-30 14:25:00,37.11,37.14,37.1,37.14,104800.0,29.3529,29.3766,29.345,29.3766,104800.0
2014-07-30 14:30:00,37.14,37.14,37.08,37.09,133700.0,29.3766,29.3766,29.3292,29.3371,133700.0
2014-07-30 14:35:00,37.09,37.1,37.09,37.09,27800.0,29.3371,29.345,29.3371,29.3371,27800.0
2014-07-30 14:40:00,37.09,37.14,37.09,37.1,84800.0,29.3371,29.3766,29.3371,29.345,84800.0
2014-07-30 14:45:00,37.1,37.11,37.05,37.06,109400.0,29.345,29.3529,29.3054,29.3133,109400.0
2014-07-30 14:50:00,37.06,37.09,37.06,37.09,39900.0,29.3133,29.3371,29.3133,29.3371,39900.0
2014-07-30 14:55:00,37.09,37.11,37.08,37.09,69700.0,29.3371,29.3529,29.3292,29.3371,69700.0
2014-07-30 15:00:00,37.09,37.09,37.02,37.06,90000.0,29.3371,29.3371,29.2817,29.3133,90000.0
2014-07-30 15:05:00,37.06,37.07,37.04,37.05,78300.0,29.3133,29.3212,29.2975,29.3054,78300.0
2014-07-30 15:10:00,37.05,37.09,37.05,37.07,85900.0,29.3054,29.3371,29.3054,29.3212,85900.0
2014-07-30 15:15:00,37.08,37.15,37.07,37.13,106300.0,29.3292,29.3845,29.3212,29.3687,106300.0
2014-07-30 15:20:00,37.13,37.13,37.1,37.11,82900.0,29.3687,29.3687,29.345,29.3529,82900.0
2014-07-30 15:25:00,37.11,37.11,37.07,37.08,80200.0,29.3529,29.3529,29.3212,29.3292,80200.0
2014-07-30 15:30:00,37.07,37.08,37.05,37.07,159300.0,29.3212,29.3292,29.3054,29.3212,159300.0
2014-07-30 15:35:00,37.06,37.08,37.06,37.08,141600.0,29.3133,29.3292,29.3133,29.3292,141600.0
2014-07-30 15:40:00,37.07,37.08,37.07,37.08,134000.0,29.3212,29.3292,29.3212,29.3292,134000.0
2014-07-30 15:45:00,37.07,37.08,37.05,37.05,160100.0,29.3212,29.3292,29.3054,29.3054,160100.0
2014-07-30 15:50:00,37.05,37.06,37.01,37.02,429700.0,29.3054,29.3133,29.2738,29.2817,429700.0
2014-07-30 15:55:00,37.01,37.02,36.97,36.97,717000.0,29.2738,29.2817,29.2422,29.2422,717000.0
2014-07-31 09:30:00,36.78,36.79,36.47,36.58,230500.0,29.0919,29.0998,28.8467,28.9337,230500.0
2014-07-31 09:35:00,36.58,36.71,36.58,36.67,75600.0,28.9337,29.0365,28.9337,29.0049,75600.0
2014-07-31 09:40:00,36.66,36.76,36.66,36.71,100000.0,28.9969,29.076,28.9969,29.0365,100000.0
2014-07-31 09:45:00,36.71,36.76,36.67,36.7,180200.0,29.0365,29.076,29.0049,29.0286,180200.0
2014-07-31 09:50:00,36.7,36.7,36.66,36.7,121800.0,29.0286,29.0286,28.9969,29.0286,121800.0
2014-07-31 09:55:00,36.69,36.73,36.63,36.64,95600.0,29.0207,29.0523,28.9732,28.9811,95600.0
2014-07-31 10:00:00,36.65,36.67,36.63,36.66,53200.0,28.989,29.0049,28.9732,28.9969,53200.0
2014-07-31 10:05:00,36.66,36.66,36.59,36.61,70000.0,28.9969,28.9969,28.9416,28.9574,70000.0
2014-07-31 10:10:00,36.62,36.69,36.62,36.69,47300.0,28.9653,29.0207,28.9653,29.0207,47300.0
2014-07-31 10:15:00,36.68,36.73,36.67,36.73,60800.0,29.0128,29.0523,29.0049,29.0523,60800.0
2014-07-31 10:20:00,36.73,36.73,36.67,36.67,48900.0,29.0523,29.0523,29.0049,29.0049,48900.0
2014-07-31 10:25:00,36.67,36.68,36.59,36.62,91700.0,29.0049,29.0128,28.9416,28.9653,91700.0
2014-07-31 10:30:00,36.63,36.65,36.61,36.63,53200.0,28.9732,28.989,28.9574,28.9732,53200.0
2014-07-31 10:35:00,36.63,36.65,36.6,36.64,62900.0,28.9732,28.989,28.9495,28.9811,62900.0
2014-07-31 10:40:00,36.64,36.65,36.58,36.59,90200.0,28.9811,28.989,28.9337,28.9416,90200.0
2014-07-31 10:45:00,36.59,36.6,36.56,36.58,82100.0,28.9416,28.9495,28.9179,28.9337,82100.0
2014-07-31 10:50:00,36.58,36.59,36.48,36.49,128800.0,28.9337,28.9416,28.8546,28.8625,128800.0
2014-07-31 10:55:00,36.49,36.5,36.39,36.42,232200.0,28.8625,28.8704,28.7834,28.8071,232200.0
2014-07-31 11:00:00,36.42,36.49,36.41,36.47,86000.0,28.8071,28.8625,28.7992,28.8467,86000.0
2014-07-31 11:05:00,36.47,36.49,36.45,36.49,35200.0,28.8467,28.8625,28.8308,28.8625,35200.0
2014-07-31 11:10:00,36.48,36.49,36.44,36.45,53800.0,28.8546,28.8625,28.8229,28.8308,53800.0
2014-07-31 11:15:00,36.44,36.45,36.43,36.43,59800.0,28.8229,28.8308,28.815,28.815,59800.0
2014-07-31 11:20:00,36.42,36.44,36.41,36.41,104500.0,28.8071,28.8229,28.7992,28.7992,104500.0
2014-07-31 11:25:00,36.41,36.44,36.41,36.41,79200.0,28.7992,28.8229,28.7992,28.7992,79200.0
2014-07-31 11:30:00,36.41,36.42,36.38,36.42,71800.0,28.7992,28.8071,28.7755,28.8071,71800.0
2014-07-31 11:35:00,36.42,36.43,36.39,36.4,110600.0,28.8071,28.815,28.7834,28.7913,110600.0
2014-07-31 11:40:00,36.4,36.4,36.31,36.31,145900.0,28.7913,28.7913,28.7201,28.7201,145900.0
2014-07-31 11:45:00,36.31,36.36,36.28,36.3,181800.0,28.7201,28.7597,28.6964,28.7122,181800.0
2014-07-31 11:50:00,36.3,36.3,36.24,36.28,81100.0,28.7122,28.7122,28.6647,28.6964,81100.0
2014-07-31 11:55:00,36.28,36.29,36.25,36.26,55400.0,28.6964,28.7043,28.6727,28.6806,55400.0
2014-07-31 12:00:00,36.26,36.27,36.21,36.27,81900.0,28.6806,28.6885,28.641,28.6885,81900.0
2014-07-31 12:05:00,36.27,36.3,36.27,36.28,59100.0,28.6885,28.7122,28.6885,28.6964,59100.0
2014-07-31 12:10:00,36.27,36.31,36.24,36.3,88100.0,28.6885,28.7201,28.6647,28.7122,88100.0
2014-07-31 12:15:00,36.29,36.3,36.27,36.29,70300.0,28.7043,28.7122,28.6885,28.7043,70300.0
2014-07-31 12:20:00,36.3,36.33,36.29,36.32,46100.0,28.7122,28.7359,28.7043,28.728,46100.0
2014-07-31 12:25:00,36.32,36.35,36.31,36.34,53800.0,28.728,28.7517,28.7201,28.7438,53800.0
2014-07-31 12:30:00,36.34,36.38,36.34,36.38,41500.0,28.7438,28.7755,28.7438,28.7755,41500.0
2014-07-31 12:35:00,36.38,36.38,36.36,36.37,31900.0,28.7755,28.7755,28.7597,28.7676,31900.0
2014-07-31 12:40:00,36.36,36.37,36.3,36.3,164100.0,28.7597,28.7676,28.7122,28.7122,164100.0
2014-07-31 12:45:00,36.31,36.34,36.3,36.33,73800.0,28.7201,28.7438,28.7122,28.7359,73800.0
2014-07-31 12:50:00,36.34,36.36,36.32,36.35,129000.0,28.7438,28.7597,28.728,28.7517,129000.0
2014-07-31 12:55:00,36.35,36.36,36.34,36.34,42300.0,28.7517,28.7597,28.7438,28.7438,42300.0
2014-07-31 13:00:00,36.35,36.36,36.29,36.3,83500.0,28.7517,28.7597,28.7043,28.7122,83500.0
2014-07-31 13:05:00,36.3,36.3,36.23,36.23,85400.0,28.7122,28.7122,28.6568,28.6568,85400.0
2014-07-31 13:10:00,36.23,36.27,36.23,36.26,53500.0,28.6568,28.6885,28.6568,28.6806,53500.0
2014-07-31 13:15:00,36.27,36.27,36.22,36.26,64300.0,28.6885,28.6885,28.6489,28.6806,64300.0
2014-07-31 13:20:00,36.27,36.27,36.19,36.21,45600.0,28.6885,28.6885,28.6252,28.641,45600.0
2014-07-31 13:25:00,36.2,36.23,36.19,36.22,49000.0,28.6331,28.6568,28.6252,28.6489,49000.0
2014-07-31 13:30:00,36.23,36.26,36.23,36.25,84500.0,28.6568,28.6806,28.6568,28.6727,84500.0
2014-07-31 13:35:00,36.25,36.26,36.24,36.25,51500.0,28.6727,28.6806,28.6647,28.6727,51500.0
2014-07-31 13:40:00,36.25,36.26,36.21,36.22,67500.0,28.6727,28.6806,28.641,28.6489,67500.0
2014-07-31 13:45:00,36.21,36.22,36.17,36.22,35500.0,28.641,28.6489,28.6094,28.6489,35500.0
2014-07-31 13:50:00,36.22,36.22,36.19,36.19,26800.0,28.6489,28.6489,28.6252,28.6252,26800.0
2014-07-31 13:55:00,36.2,36.24,36.18,36.24,34400.0,28.6331,28.6647,28.6173,28.6647,34400.0
2014-07-31 14:00:00,36.25,36.25,36.24,36.24,74900.0,28.6727,28.6727,28.6647,28.6647,74900.0
2014-07-31 14:05:00,36.25,36.26,36.23,36.23,103300.0,28.6727,28.6806,28.6568,28.6568,103300.0
2014-07-31 14:10:00,36.23,36.23,36.2,36.22,57700.0,28.6568,28.6568,28.6331,28.6489,57700.0
2014-07-31 14:15:00,36.22,36.23,36.18,36.19,98700.0,28.6489,28.6568,28.6173,28.6252,98700.0
2014-07-31 14:20:00,36.19,36.2,36.17,36.18,33900.0,28.6252,28.6331,28.6094,28.6173,33900.0
2014-07-31 14:25:00,36.18,36.21,36.18,36.21,59000.0,28.6173,28.641,28.6173,28.641,59000.0
2014-07-31 14:30:00,36.2,36.21,36.18,36.2,83500.0,28.6331,28.641,28.6173,28.6331,83500.0
2014-07-31 14:35:00,36.2,36.2,36.17,36.17,64000.0,28.6331,28.6331,28.6094,28.6094,64000.0
2014-07-31 14:40:00,36.17,36.18,36.13,36.14,62200.0,28.6094,28.6173,28.5777,28.5856,62200.0
2014-07-31 14:45:00,36.14,36.15,36.09,36.14,110200.0,28.5856,28.5936,28.5461,28.5856,110200.0
2014-07-31 14:50:00,36.13,36.17,36.13,36.13,71500.0,28.5777,28.6094,28.5777,28.5777,71500.0
2014-07-31 14:55:00,36.13,36.14,36.08,36.1,54200.0,28.5777,28.5856,28.5382,28.554,54200.0
2014-07-31 15:00:00,36.09,36.14,36.08,36.12,48200.0,28.5461,28.5856,28.5382,28.5698,48200.0
2014-07-31 15:05:00,36.13,36.15,36.11,36.13,78500.0,28.5777,28.5936,28.5619,28.5777,78500.0
2014-07-31 15:10:00,36.12,36.12,36.06,36.07,124000.0,28.5698,28.5698,28.5224,28.5303,124000.0
2014-07-31 15:15:00,36.07,36.1,36.05,36.09,65500.0,28.5303,28.554,28.5145,28.5461,65500.0
2014-07-31 15:20:00,36.08,36.08,36.04,36.05,72600.0,28.5382,28.5382,28.5065,28.5145,72600.0
2014-07-31 15:25:00,36.06,36.07,36.04,36.06,77500.0,28.5224,28.5303,28.5065,28.5224,77500.0
2014-07-31 15:30:00,36.06,36.09,36.04,36.04,188400.0,28.5224,28.5461,28.5065,28.5065,188400.0
2014-07-31 15:35:00,36.04,36.09,36.04,36.08,97600.0,28.5065,28.5461,28.5065,28.5382,97600.0
2014-07-31 15:40:00,36.08,36.08,36.02,36.02,86500.0,28.5382,28.5382,28.4907,28.4907,86500.0
2014-07-31 15:45:00,36.02,36.03,35.99,36.02,185500.0,28.4907,28.4986,28.467,28.4907,185500.0
2014-07-31 15:50:00,36.02,36.02,35.98,36.02,352900.0,28.4907,28.4907,28.4591,28.4907,352900.0
2014-07-31 15:55:00,36.02,36.04,35.99,36.01,725400.0,28.4907,28.5065,28.467,28.4828,725400.0
2014-08-01 09:30:00,36.01,36.23,35.92,36.13,347100.0,28.4828,28.6568,28.4116,28.5777,347100.0
2014-08-01 09:35:00,36.13,36.16,36.01,36.07,204800.0,28.5777,28.6015,28.4828,28.5303,204800.0
2014-08-01 09:40:00,36.08,36.11,36.02,36.03,166700.0,28.5382,28.5619,28.4907,28.4986,166700.0
2014-08-01 09:45:00,36.03,36.08,36.02,36.06,37000.0,28.4986,28.5382,28.4907,28.5224,37000.0
2014-08-01 09:50:00,36.05,36.17,36.03,36.16,42500.0,28.5145,28.6094,28.4986,28.6015,42500.0
2014-08-01 09:55:00,36.15,36.17,36.13,36.16,45500.0,28.5936,28.6094,28.5777,28.6015,45500.0
2014-08-01 10:00:00,36.16,36.2,36.12,36.17,120800.0,28.6015,28.6331,28.5698,28.6094,120800.0
2014-08-01 10:05:00,36.18,36.22,36.17,36.22,66700.0,28.6173,28.6489,28.6094,28.6489,66700.0
2014-08-01 10:10:00,36.22,36.25,36.21,36.21,99500.0,28.6489,28.6727,28.641,28.641,99500.0
2014-08-01 10:15:00,36.22,36.26,36.21,36.21,63700.0,28.6489,28.6806,28.641,28.641,63700.0
2014-08-01 10:20:00,36.22,36.23,36.19,36.23,57600.0,28.6489,28.6568,28.6252,28.6568,57600.0
2014-08-01 10:25:00,36.24,36.28,36.22,36.25,56300.0,28.6647,28.6964,28.6489,28.6727,56300.0
2014-08-01 10:30:00,36.24,36.28,36.24,36.28,159100.0,28.6647,28.6964,28.6647,28.6964,159100.0
2014-08-01 10:35:00,36.27,36.3,36.25,36.3,96100.0,28.6885,28.7122,28.6727,28.7122,96100.0
2014-08-01 10:40:00,36.3,36.33,36.29,36.32,88800.0,28.7122,28.7359,28.7043,28.728,88800.0
2014-08-01 10:45:00,36.32,36.33,36.29,36.29,36700.0,28.728,28.7359,28.7043,28.7043,36700.0
2014-08-01 10:50:00,36.3,36.36,36.29,36.35,73600.0,28.7122,28.7597,28.7043,28.7517,73600.0
2014-08-01 10:55:00,36.36,36.36,36.27,36.29,54500.0,28.7597,28.7597,28.6885,28.7043,54500.0
2014-08-01 11:00:00,36.3,36.31,36.28,36.29,75900.0,28.7122,28.7201,28.6964,28.7043,75900.0
2014-08-01 11:05:00,36.29,36.3,36.25,36.26,51800.0,28.7043,28.7122,28.6727,28.6806,51800.0
2014-08-01 11:10:00,36.26,36.27,36.21,36.24,95900.0,28.6806,28.6885,28.641,28.6647,95900.0
2014-08-01 11:15:00,36.24,36.27,36.23,36.25,61800.0,28.6647,28.6885,28.6568,28.6727,61800.0
2014-08-01 11:20:00,36.25,36.32,36.25,36.31,48300.0,28.6727,28.728,28.6727,28.7201,48300.0
2014-08-01 11:25:00,36.3,36.31,36.23,36.27,74300.0,28.7122,28.7201,28.6568,28.6885,74300.0
2014-08-01 11:30:00,36.28,36.3,36.24,36.24,99300.0,28.6964,28.7122,28.6647,28.6647,99300.0
2014-08-01 11:35:00,36.25,36.25,36.21,36.22,82900.0,28.6727,28.6727,28.641,28.6489,82900.0
2014-08-01 11:40:00,36.22,36.25,36.2,36.23,66600.0,28.6489,28.6727,28.6331,28.6568,66600.0
2014-08-01 11:45:00,36.23,36.28,36.22,36.23,113700.0,28.6568,28.6964,28.6489,28.6568,113700.0
2014-08-01 11:50:00,36.22,36.23,36.17,36.18,23800.0,28.6489,28.6568,28.6094,28.6173,23800.0
2014-08-01 11:55:00,36.17,36.21,36.14,36.2,50800.0,28.6094,28.641,28.5856,28.6331,50800.0
2014-08-01 12:00:00,36.21,36.23,36.19,36.23,51000.0,28.641,28.6568,28.6252,28.6568,51000.0
2014-08-01 12:05:00,36.22,36.23,36.16,36.18,29300.0,28.6489,28.6568,28.6015,28.6173,29300.0
2014-08-01 12:10:00,36.18,36.2,36.16,36.19,59800.0,28.6173,28.6331,28.6015,28.6252,59800.0
2014-08-01 12:15:00,36.18,36.27,36.17,36.26,37700.0,28.6173,28.6885,28.6094,28.6806,37700.0
2014-08-01 12:20:00,36.26,36.26,36.23,36.23,13100.0,28.6806,28.6806,28.6568,28.6568,13100.0
2014-08-01 12:25:00,36.23,36.26,36.18,36.2,34700.0,28.6568,28.6806,28.6173,28.6331,34700.0
2014-08-01 12:30:00,36.21,36.25,36.2,36.23,20000.0,28.641,28.6727,28.6331,28.6568,20000.0
2014-08-01 12:35:00,36.22,36.24,36.21,36.21,47300.0,28.6489,28.6647,28.641,28.641,47300.0
2014-08-01 12:40:00,36.22,36.29,36.22,36.28,77800.0,28.6489,28.7043,28.6489,28.6964,77800.0
2014-08-01 12:45:00,36.29,36.29,36.24,36.25,69000.0,28.7043,28.7043,28.6647,28.6727,69000.0
2014-08-01 12:50:00,36.25,36.25,36.21,36.23,134500.0,28.6727,28.6727,28.641,28.6568,134500.0
2014-08-01 12:55:00,36.22,36.32,36.22,36.3,96700.0,28.6489,28.728,28.6489,28.7122,96700.0
2014-08-01 13:00:00,36.3,36.31,36.27,36.28,30700.0,28.7122,28.7201,28.6885,28.6964,30700.0
2014-08-01 13:05:00,36.28,36.29,36.25,36.29,56300.0,28.6964,28.7043,28.6727,28.7043,56300.0
2014-08-01 13:10:00,36.3,36.3,36.28,36.3,39600.0,28.7122,28.7122,28.6964,28.7122,39600.0
2014-08-01 13:15:00,36.29,36.3,36.24,36.3,47800.0,28.7043,28.7122,28.6647,28.7122,47800.0
2014-08-01 13:20:00,36.3,36.32,36.27,36.3,36400.0,28.7122,28.728,28.6885,28.7122,36400.0
2014-08-01 13:25:00,36.3,36.37,36.28,36.37,71000.0,28.7122,28.7676,28.6964,28.7676,71000.0
2014-08-01 13:30:00,36.38,36.38,36.34,36.36,60700.0,28.7755,28.7755,28.7438,28.7597,60700.0
2014-08-01 13:35:00,36.36,36.39,36.34,36.39,30300.0,28.7597,28.7834,28.7438,28.7834,30300.0
2014-08-01 13:40:00,36.39,36.4,36.33,36.37,59900.0,28.7834,28.7913,28.7359,28.7676,59900.0
2014-08-01 13:45:00,36.37,36.39,36.34,36.38,35500.0,28.7676,28.7834,28.7438,28.7755,35500.0
2014-08-01 13:50:00,36.38,36.38,36.33,36.36,41900.0,28.7755,28.7755,28.7359,28.7597,41900.0
2014-08-01 13:55:00,36.36,36.41,36.35,36.38,43100.0,28.7597,28.7992,28.7517,28.7755,43100.0
2014-08-01 14:00:00,36.38,36.41,36.35,36.37,41100.0,28.7755,28.7992,28.7517,28.7676,41100.0
2014-08-01 14:05:00,36.37,36.39,36.35,36.39,50700.0,28.7676,28.7834,28.7517,28.7834,50700.0
2014-08-01 14:10:00,36.39,36.4,36.36,36.38,39600.0,28.7834,28.7913,28.7597,28.7755,39600.0
2014-08-01 14:15:00,36.38,36.42,36.37,36.4,40300.0,28.7755,28.8071,28.7676,28.7913,40300.0
2014-08-01 14:20:00,36.4,36.4,36.35,36.35,22500.0,28.7913,28.7913,28.7517,28.7517,22500.0
2014-08-01 14:25:00,36.36,36.36,36.32,36.33,32900.0,28.7597,28.7597,28.728,28.7359,32900.0
2014-08-01 14:30:00,36.33,36.36,36.33,36.35,43600.0,28.7359,28.7597,28.7359,28.7517,43600.0
2014-08-01 14:35:00,36.36,36.39,36.35,36.39,52800.0,28.7597,28.7834,28.7517,28.7834,52800.0
2014-08-01 14:40:00,36.39,36.4,36.37,36.38,36300.0,28.7834,28.7913,28.7676,28.7755,36300.0
2014-08-01 14:45:00,36.38,36.38,36.34,36.36,54400.0,28.7755,28.7755,28.7438,28.7597,54400.0
2014-08-01 14:50:00,36.36,36.37,36.34,36.34,44000.0,28.7597,28.7676,28.7438,28.7438,44000.0
2014-08-01 14:55:00,36.34,36.38,36.34,36.37,29000.0,28.7438,28.7755,28.7438,28.7676,29000.0
2014-08-01 15:00:00,36.38,36.38,36.34,36.37,79500.0,28.7755,28.7755,28.7438,28.7676,79500.0
2014-08-01 15:05:00,36.38,36.41,36.38,36.39,99000.0,28.7755,28.7992,28.7755,28.7834,99000.0
2014-08-01 15:10:00,36.4,36.4,36.37,36.39,35900.0,28.7913,28.7913,28.7676,28.7834,35900.0
2014-08-01 15:15:00,36.39,36.43,36.39,36.42,78900.0,28.7834,28.815,28.7834,28.8071,78900.0
2014-08-01 15:20:00,36.42,36.43,36.41,36.41,40100.0,28.8071,28.815,28.7992,28.7992,40100.0
2014-08-01 15:25:00,36.41,36.41,36.38,36.38,66100.0,28.7992,28.7992,28.7755,28.7755,66100.0
2014-08-01 15:30:00,36.38,36.39,36.36,36.38,100100.0,28.7755,28.7834,28.7597,28.7755,100100.0
2014-08-01 15:35:00,36.37,36.38,36.37,36.38,58500.0,28.7676,28.7755,28.7676,28.7755,58500.0
2014-08-01 15:40:00,36.38,36.38,36.37,36.38,31800.0,28.7755,28.7755,28.7676,28.7755,31800.0
2014-08-01 15:45:00,36.37,36.37,36.31,36.36,135300.0,28.7676,28.7676,28.7201,28.7597,135300.0
2014-08-01 15:50:00,36.35,36.36,36.29,36.33,165200.0,28.7517,28.7597,28.7043,28.7359,165200.0
2014-08-01 15:55:00,36.33,36.35,36.3,36.33,266000.0,28.7359,28.7517,28.7122,28.7359,266000.0
2014-08-04 09:30:00,36.22,36.36,36.13,36.29,208400.0,28.6489,28.7597,28.5777,28.7043,208400.0
2014-08-04 09:35:00,36.3,36.39,36.29,36.32,166700.0,28.7122,28.7834,28.7043,28.728,166700.0
2014-08-04 09:40:00,36.32,36.42,36.28,36.28,57900.0,28.728,28.8071,28.6964,28.6964,57900.0
2014-08-04 09:45:00,36.28,36.33,36.27,36.3,56600.0,28.6964,28.7359,28.6885,28.7122,56600.0
2014-08-04 09:50:00,36.3,36.32,36.29,36.31,80600.0,28.7122,28.728,28.7043,28.7201,80600.0
2014-08-04 09:55:00,36.3,36.37,36.3,36.37,60200.0,28.7122,28.7676,28.7122,28.7676,60200.0
2014-08-04 10:00:00,36.36,36.43,36.35,36.41,139200.0,28.7597,28.815,28.7517,28.7992,139200.0
2014-08-04 10:05:00,36.41,36.41,36.39,36.4,84000.0,28.7992,28.7992,28.7834,28.7913,84000.0
2014-08-04 10:10:00,36.4,36.41,36.36,36.38,81500.0,28.7913,28.7992,28.7597,28.7755,81500.0
2014-08-04 10:15:00,36.38,36.38,36.34,36.35,123000.0,28.7755,28.7755,28.7438,28.7517,123000.0
2014-08-04 10:20:00,36.34,36.41,36.34,36.41,48100.0,28.7438,28.7992,28.7438,28.7992,48100.0
2014-08-04 10:25:00,36.41,36.46,36.41,36.42,98500.0,28.7992,28.8388,28.7992,28.8071,98500.0
2014-08-04 10:30:00,36.42,36.45,36.4,36.4,68200.0,28.8071,28.8308,28.7913,28.7913,68200.0
2014-08-04 10:35:00,36.4,36.44,36.37,36.38,115900.0,28.7913,28.8229,28.7676,28.7755,115900.0
2014-08-04 10:40:00,36.37,36.4,36.37,36.4,32200.0,28.7676,28.7913,28.7676,28.7913,32200.0
2014-08-04 10:45:00,36.4,36.4,36.36,36.4,38000.0,28.7913,28.7913,28.7597,28.7913,38000.0
2014-08-04 10:50:00,36.39,36.41,36.36,36.38,33500.0,28.7834,28.7992,28.7597,28.7755,33500.0
2014-08-04 10:55:00,36.38,36.38,36.29,36.33,66100.0,28.7755,28.7755,28.7043,28.7359,66100.0
2014-08-04 11:00:00,36.33,36.35,36.31,36.33,112000.0,28.7359,28.7517,28.7201,28.7359,112000.0
2014-08-04 11:05:00,36.34,36.38,36.33,36.38,73700.0,28.7438,28.7755,28.7359,28.7755,73700.0
2014-08-04 11:10:00,36.38,36.41,36.36,36.41,77100.0,28.7755,28.7992,28.7597,28.7992,77100.0
2014-08-04 11:15:00,36.4,36.41,36.38,36.39,40800.0,28.7913,28.7992,28.7755,28.7834,40800.0
2014-08-04 11:20:00,36.38,36.41,36.37,36.4,30600.0,28.7755,28.7992,28.7676,28.7913,30600.0
2014-08-04 11:25:00,36.41,36.41,36.39,36.4,16300.0,28.7992,28.7992,28.7834,28.7913,16300.0
2014-08-04 11:30:00,36.39,36.39,36.36,36.37,37900.0,28.7834,28.7834,28.7597,28.7676,37900.0
2014-08-04 11:35:00,36.38,36.38,36.32,36.34,45100.0,28.7755,28.7755,28.728,28.7438,45100.0
2014-08-04 11:40:00,36.34,36.34,36.3,36.3,88900.0,28.7438,28.7438,28.7122,28.7122,88900.0
2014-08-04 11:45:00,36.3,36.32,36.3,36.3,94100.0,28.7122,28.728,28.7122,28.7122,94100.0
2014-08-04 11:50:00,36.3,36.32,36.29,36.32,138600.0,28.7122,28.728,28.7043,28.728,138600.0
2014-08-04 11:55:00,36.32,36.38,36.32,36.37,20400.0,28.728,28.7755,28.728,28.7676,20400.0
2014-08-04 12:00:00,36.37,36.38,36.34,36.35,49300.0,28.7676,28.7755,28.7438,28.7517,49300.0
2014-08-04 12:05:00,36.34,36.37,36.34,36.34,16600.0,28.7438,28.7676,28.7438,28.7438,16600.0
2014-08-04 12:10:00,36.34,36.35,36.34,36.34,5800.0,28.7438,28.7517,28.7438,28.7438,5800.0
2014-08-04 12:15:00,36.35,36.35,36.33,36.34,17200.0,28.7517,28.7517,28.7359,28.7438,17200.0
2014-08-04 12:20:00,36.34,36.37,36.33,36.37,18000.0,28.7438,28.7676,28.7359,28.7676,18000.0
2014-08-04 12:25:00,36.37,36.39,36.37,36.37,17500.0,28.7676,28.7834,28.7676,28.7676,17500.0
2014-08-04 12:30:00,36.38,36.38,36.36,36.37,15700.0,28.7755,28.7755,28.7597,28.7676,15700.0
2014-08-04 12:35:00,36.37,36.38,36.35,36.37,30500.0,28.7676,28.7755,28.7517,28.7676,30500.0
2014-08-04 12:40:00,36.37,36.4,36.36,36.39,25800.0,28.7676,28.7913,28.7597,28.7834,25800.0
2014-08-04 12:45:00,36.39,36.41,36.38,36.4,26800.0,28.7834,28.7992,28.7755,28.7913,26800.0
2014-08-04 12:50:00,36.4,36.44,36.4,36.44,19000.0,28.7913,28.8229,28.7913,28.8229,19000.0
2014-08-04 12:55:00,36.44,36.45,36.37,36.37,102500.0,28.8229,28.8308,28.7676,28.7676,102500.0
2014-08-04 13:00:00,36.38,36.39,36.37,36.39,41900.0,28.7755,28.7834,28.7676,28.7834,41900.0
2014-08-04 13:05:00,36.39,36.39,36.37,36.37,36000.0,28.7834,28.7834,28.7676,28.7676,36000.0
2014-08-04 13:10:00,36.37,36.38,36.35,36.36,271900.0,28.7676,28.7755,28.7517,28.7597,271900.0
2014-08-04 13:15:00,36.37,36.38,36.36,36.37,37000.0,28.7676,28.7755,28.7597,28.7676,37000.0
2014-08-04 13:20:00,36.37,36.39,36.37,36.39,46000.0,28.7676,28.7834,28.7676,28.7834,46000.0
2014-08-04 13:25:00,36.39,36.39,36.38,36.39,17500.0,28.7834,28.7834,28.7755,28.7834,17500.0
2014-08-04 13:30:00,36.4,36.41,36.39,36.39,25900.0,28.7913,28.7992,28.7834,28.7834,25900.0
2014-08-04 13:35:00,36.39,36.42,36.39,36.4,72800.0,28.7834,28.8071,28.7834,28.7913,72800.0
2014-08-04 13:40:00,36.4,36.4,36.38,36.38,31800.0,28.7913,28.7913,28.7755,28.7755,31800.0
2014-08-04 13:45:00,36.39,36.39,36.37,36.37,56900.0,28.7834,28.7834,28.7676,28.7676,56900.0
2014-08-04 13:50:00,36.38,36.39,36.37,36.38,15700.0,28.7755,28.7834,28.7676,28.7755,15700.0
2014-08-04 13:55:00,36.39,36.39,36.34,36.34,40000.0,28.7834,28.7834,28.7438,28.7438,40000.0
2014-08-04 14:00:00,36.34,36.34,36.33,36.34,48400.0,28.7438,28.7438,28.7359,28.7438,48400.0
2014-08-04 14:05:00,36.34,36.34,36.31,36.32,46500.0,28.7438,28.7438,28.7201,28.728,46500.0
2014-08-04 14:10:00,36.31,36.32,36.3,36.3,39300.0,28.7201,28.728,28.7122,28.7122,39300.0
2014-08-04 14:15:00,36.3,36.31,36.3,36.3,10100.0,28.7122,28.7201,28.7122,28.7122,10100.0
2014-08-04 14:20:00,36.3,36.31,36.28,36.28,30700.0,28.7122,28.7201,28.6964,28.6964,30700.0
2014-08-04 14:25:00,36.28,36.32,36.28,36.32,25300.0,28.6964,28.728,28.6964,28.728,25300.0
2014-08-04 14:30:00,36.32,36.35,36.31,36.35,64200.0,28.728,28.7517,28.7201,28.7517,64200.0
2014-08-04 14:35:00,36.34,36.37,36.34,36.37,57000.0,28.7438,28.7676,28.7438,28.7676,57000.0
2014-08-04 14:40:00,36.37,36.37,36.36,36.36,82700.0,28.7676,28.7676,28.7597,28.7597,82700.0
2014-08-04 14:45:00,36.37,36.42,36.36,36.41,376200.0,28.7676,28.8071,28.7597,28.7992,376200.0
2014-08-04 14:50:00,36.41,36.44,36.38,36.41,383300.0,28.7992,28.8229,28.7755,28.7992,383300.0
2014-08-04 14:55:00,36.41,36.43,36.41,36.43,33500.0,28.7992,28.815,28.7992,28.815,33500.0
2014-08-04 15:00:00,36.43,36.45,36.42,36.45,18400.0,28.815,28.8308,28.8071,28.8308,18400.0
2014-08-04 15:05:00,36.45,36.45,36.4,36.41,56900.0,28.8308,28.8308,28.7913,28.7992,56900.0
2014-08-04 15:10:00,36.41,36.42,36.4,36.42,51500.0,28.7992,28.8071,28.7913,28.8071,51500.0
2014-08-04 15:15:00,36.42,36.43,36.41,36.42,108700.0,28.8071,28.815,28.7992,28.8071,108700.0
2014-08-04 15:20:00,36.42,36.42,36.39,36.4,58800.0,28.8071,28.8071,28.7834,28.7913,58800.0
2014-08-04 15:25:00,36.4,36.41,36.39,36.4,154100.0,28.7913,28.7992,28.7834,28.7913,154100.0
2014-08-04 15:30:00,36.4,36.44,36.4,36.44,104600.0,28.7913,28.8229,28.7913,28.8229,104600.0
2014-08-04 15:35:00,36.44,36.47,36.43,36.46,81600.0,28.8229,28.8467,28.815,28.8388,81600.0
2014-08-04 15:40:00,36.46,36.5,36.45,36.48,61600.0,28.8388,28.8704,28.8308,28.8546,61600.0
2014-08-04 15:45:00,36.48,36.51,36.48,36.51,151400.0,28.8546,28.8783,28.8546,28.8783,151400.0
2014-08-04 15:50:00,36.51,36.51,36.48,36.5,143300.0,28.8783,28.8783,28.8546,28.8704,143300.0
2014-08-04 15:55:00,36.5,36.5,36.45,36.45,362100.0,28.8704,28.8704,28.8308,28.8308,362100.0
2014-08-05 09:30:00,36.21,36.43,36.21,36.36,169900.0,28.641,28.815,28.641,28.7597,169900.0
2014-08-05 09:35:00,36.34,36.4,36.33,36.37,114800.0,28.7438,28.7913,28.7359,28.7676,114800.0
2014-08-05 09:40:00,36.37,36.38,36.22,36.23,93100.0,28.7676,28.7755,28.6489,28.6568,93100.0
2014-08-05 09:45:00,36.23,36.25,36.19,36.2,64100.0,28.6568,28.6727,28.6252,28.6331,64100.0
2014-08-05 09:50:00,36.19,36.2,36.14,36.19,90700.0,28.6252,28.6331,28.5856,28.6252,90700.0
2014-08-05 09:55:00,36.19,36.24,36.17,36.18,89500.0,28.6252,28.6647,28.6094,28.6173,89500.0
2014-08-05 10:00:00,36.18,36.19,36.1,36.12,140800.0,28.6173,28.6252,28.554,28.5698,140800.0
2014-08-05 10:05:00,36.11,36.12,36.06,36.06,144000.0,28.5619,28.5698,28.5224,28.5224,144000.0
2014-08-05 10:10:00,36.06,36.09,36.05,36.07,114100.0,28.5224,28.5461,28.5145,28.5303,114100.0
2014-08-05 10:15:00,36.07,36.1,36.06,36.08,83900.0,28.5303,28.554,28.5224,28.5382,83900.0
2014-08-05 10:20:00,36.08,36.11,36.06,36.11,130800.0,28.5382,28.5619,28.5224,28.5619,130800.0
2014-08-05 10:25:00,36.11,36.15,36.09,36.15,77000.0,28.5619,28.5936,28.5461,28.5936,77000.0
2014-08-05 10:30:00,36.14,36.15,36.08,36.09,280400.0,28.5856,28.5936,28.5382,28.5461,280400.0
2014-08-05 10:35:00,36.09,36.11,36.06,36.08,123400.0,28.5461,28.5619,28.5224,28.5382,123400.0
2014-08-05 10:40:00,36.08,36.09,36.04,36.05,54400.0,28.5382,28.5461,28.5065,28.5145,54400.0
2014-08-05 10:45:00,36.05,36.08,36.04,36.05,67400.0,28.5145,28.5382,28.5065,28.5145,67400.0
2014-08-05 10:50:00,36.05,36.06,36.0,36.01,257800.0,28.5145,28.5224,28.4749,28.4828,257800.0
2014-08-05 10:55:00,36.01,36.02,35.95,35.99,319300.0,28.4828,28.4907,28.4354,28.467,319300.0
2014-08-05 11:00:00,35.99,36.01,35.97,35.98,135400.0,28.467,28.4828,28.4512,28.4591,135400.0
2014-08-05 11:05:00,35.98,36.01,35.95,35.96,55400.0,28.4591,28.4828,28.4354,28.4433,55400.0
2014-08-05 11:10:00,35.96,36.05,35.95,36.02,376800.0,28.4433,28.5145,28.4354,28.4907,376800.0
2014-08-05 11:15:00,36.02,36.05,36.0,36.01,185600.0,28.4907,28.5145,28.4749,28.4828,185600.0
2014-08-05 11:20:00,36.01,36.01,35.98,36.0,262100.0,28.4828,28.4828,28.4591,28.4749,262100.0
2014-08-05 11:25:00,35.99,36.05,35.98,36.01,90600.0,28.467,28.5145,28.4591,28.4828,90600.0
2014-08-05 11:30:00,36.02,36.05,36.01,36.02,291600.0,28.4907,28.5145,28.4828,28.4907,291600.0
2014-08-05 11:35:00,36.02,36.03,35.99,36.0,148900.0,28.4907,28.4986,28.467,28.4749,148900.0
2014-08-05 11:40:00,36.0,36.02,35.99,36.01,557100.0,28.4749,28.4907,28.467,28.4828,557100.0
2014-08-05 11:45:00,36.02,36.05,36.0,36.02,88800.0,28.4907,28.5145,28.4749,28.4907,88800.0
2014-08-05 11:50:00,36.02,36.09,36.0,36.08,47600.0,28.4907,28.5461,28.4749,28.5382,47600.0
2014-08-05 11:55:00,36.09,36.09,36.01,36.03,51700.0,28.5461,28.5461,28.4828,28.4986,51700.0
2014-08-05 12:00:00,36.03,36.05,36.01,36.03,85000.0,28.4986,28.5145,28.4828,28.4986,85000.0
2014-08-05 12:05:00,36.04,36.08,36.02,36.08,60900.0,28.5065,28.5382,28.4907,28.5382,60900.0
2014-08-05 12:10:00,36.08,36.1,36.05,36.06,53000.0,28.5382,28.554,28.5145,28.5224,53000.0
2014-08-05 12:15:00,36.06,36.07,36.03,36.05,36700.0,28.5224,28.5303,28.4986,28.5145,36700.0
2014-08-05 12:20:00,36.04,36.06,36.03,36.03,84800.0,28.5065,28.5224,28.4986,28.4986,84800.0
2014-08-05 12:25:00,36.03,36.1,36.03,36.1,78100.0,28.4986,28.554,28.4986,28.554,78100.0
2014-08-05 12:30:00,36.1,36.1,36.08,36.1,21600.0,28.554,28.554,28.5382,28.554,21600.0
2014-08-05 12:35:00,36.1,36.1,36.04,36.04,143300.0,28.554,28.554,28.5065,28.5065,143300.0
2014-08-05 12:40:00,36.04,36.04,36.01,36.04,64200.0,28.5065,28.5065,28.4828,28.5065,64200.0
2014-08-05 12:45:00,36.03,36.07,36.0,36.04,548100.0,28.4986,28.5303,28.4749,28.5065,548100.0
2014-08-05 12:50:00,36.04,36.05,36.02,36.03,20200.0,28.5065,28.5145,28.4907,28.4986,20200.0
2014-08-05 12:55:00,36.03,36.06,36.02,36.05,63300.0,28.4986,28.5224,28.4907,28.5145,63300.0
2014-08-05 13:00:00,36.05,36.05,36.02,36.04,44700.0,28.5145,28.5145,28.4907,28.5065,44700.0
2014-08-05 13:05:00,36.04,36.08,36.0,36.07,167100.0,28.5065,28.5382,28.4749,28.5303,167100.0
2014-08-05 13:10:00,36.06,36.08,36.06,36.07,12900.0,28.5224,28.5382,28.5224,28.5303,12900.0
2014-08-05 13:15:00,36.08,36.1,36.07,36.07,76900.0,28.5382,28.554,28.5303,28.5303,76900.0
2014-08-05 13:20:00,36.07,36.07,36.02,36.02,213800.0,28.5303,28.5303,28.4907,28.4907,213800.0
2014-08-05 13:25:00,36.02,36.04,35.99,36.01,62700.0,28.4907,28.5065,28.467,28.4828,62700.0
2014-08-05 13:30:00,36.01,36.06,35.99,36.02,177000.0,28.4828,28.5224,28.467,28.4907,177000.0
2014-08-05 13:35:00,36.02,36.04,35.96,35.96,260600.0,28.4907,28.5065,28.4433,28.4433,260600.0
2014-08-05 13:40:00,35.95,36.01,35.93,35.96,301700.0,28.4354,28.4828,28.4195,28.4433,301700.0
2014-08-05 13:45:00,35.95,35.99,35.95,35.97,256900.0,28.4354,28.467,28.4354,28.4512,256900.0
2014-08-05 13:50:00,35.96,35.97,35.94,35.95,86200.0,28.4433,28.4512,28.4275,28.4354,86200.0
2014-08-05 13:55:00,35.95,35.98,35.95,35.97,96300.0,28.4354,28.4591,28.4354,28.4512,96300.0
2014-08-05 14:00:00,35.98,35.99,35.94,35.95,285900.0,28.4591,28.467,28.4275,28.4354,285900.0
2014-08-05 14:05:00,35.94,35.98,35.79,35.8,244800.0,28.4275,28.4591,28.3088,28.3167,244800.0
2014-08-05 14:10:00,35.81,35.84,35.79,35.81,365300.0,28.3246,28.3484,28.3088,28.3246,365300.0
2014-08-05 14:15:00,35.81,35.92,35.81,35.91,323500.0,28.3246,28.4116,28.3246,28.4037,323500.0
2014-08-05 14:20:00,35.91,35.92,35.89,35.89,83100.0,28.4037,28.4116,28.3879,28.3879,83100.0
2014-08-05 14:25:00,35.88,35.96,35.88,35.94,169300.0,28.38,28.4433,28.38,28.4275,169300.0
2014-08-05 14:30:00,35.93,35.96,35.91,35.92,111400.0,28.4195,28.4433,28.4037,28.4116,111400.0
2014-08-05 14:35:00,35.92,35.95,35.89,35.95,276300.0,28.4116,28.4354,28.3879,28.4354,276300.0
2014-08-05 14:40:00,35.95,35.99,35.95,35.96,103000.0,28.4354,28.467,28.4354,28.4433,103000.0
2014-08-05 14:45:00,35.96,35.99,35.94,35.99,370400.0,28.4433,28.467,28.4275,28.467,370400.0
2014-08-05 14:50:00,35.99,35.99,35.94,35.94,52700.0,28.467,28.467,28.4275,28.4275,52700.0
2014-08-05 14:55:00,35.94,35.98,35.93,35.96,107400.0,28.4275,28.4591,28.4195,28.4433,107400.0
2014-08-05 15:00:00,35.95,35.97,35.95,35.95,108000.0,28.4354,28.4512,28.4354,28.4354,108000.0
2014-08-05 15:05:00,35.95,35.99,35.93,35.94,331300.0,28.4354,28.467,28.4195,28.4275,331300.0
2014-08-05 15:10:00,35.94,35.95,35.93,35.94,390400.0,28.4275,28.4354,28.4195,28.4275,390400.0
2014-08-05 15:15:00,35.95,35.98,35.93,35.95,510100.0,28.4354,28.4591,28.4195,28.4354,510100.0
2014-08-05 15:20:00,35.96,35.96,35.93,35.95,158800.0,28.4433,28.4433,28.4195,28.4354,158800.0
2014-08-05 15:25:00,35.95,35.96,35.93,35.94,289900.0,28.4354,28.4433,28.4195,28.4275,289900.0
2014-08-05 15:30:00,35.94,35.98,35.94,35.96,163300.0,28.4275,28.4591,28.4275,28.4433,163300.0
2014-08-05 15:35:00,35.95,36.01,35.94,35.95,200700.0,28.4354,28.4828,28.4275,28.4354,200700.0
2014-08-05 15:40:00,35.95,35.95,35.93,35.94,384100.0,28.4354,28.4354,28.4195,28.4275,384100.0
2014-08-05 15:45:00,35.94,35.96,35.93,35.93,490900.0,28.4275,28.4433,28.4195,28.4195,490900.0
2014-08-05 15:50:00,35.93,35.97,35.9,35.97,671100.0,28.4195,28.4512,28.3958,28.4512,671100.0
2014-08-05 15:55:00,35.97,36.02,35.95,35.97,643400.0,28.4512,28.4907,28.4354,28.4512,643400.0
2014-08-06 09:30:00,35.54,36.76,35.22,35.23,996100.0,28.1111,29.076,27.858,27.8659,996100.0
2014-08-06 09:35:00,35.24,35.57,35.12,35.21,391800.0,27.8738,28.1348,27.7789,27.85,391800.0
2014-08-06 09:40:00,35.22,35.49,35.2,35.47,264400.0,27.858,28.0715,27.8421,28.0557,264400.0
2014-08-06 09:45:00,35.47,35.47,35.36,35.39,223800.0,28.0557,28.0557,27.9687,27.9924,223800.0
2014-08-06 09:50:00,35.39,35.54,35.38,35.53,118700.0,27.9924,28.1111,27.9845,28.1032,118700.0
2014-08-06 09:55:00,35.54,35.72,35.54,35.64,271400.0,28.1111,28.2534,28.1111,28.1902,271400.0
2014-08-06 10:00:00,35.65,35.8,35.65,35.77,125600.0,28.1981,28.3167,28.1981,28.293,125600.0
2014-08-06 10:05:00,35.77,35.77,35.54,35.62,211100.0,28.293,28.293,28.1111,28.1743,211100.0
2014-08-06 10:10:00,35.62,35.77,35.62,35.71,189700.0,28.1743,28.293,28.1743,28.2455,189700.0
2014-08-06 10:15:00,35.71,35.71,35.52,35.57,236800.0,28.2455,28.2455,28.0952,28.1348,236800.0
2014-08-06 10:20:00,35.58,35.61,35.51,35.59,115500.0,28.1427,28.1664,28.0873,28.1506,115500.0
2014-08-06 10:25:00,35.58,35.69,35.56,35.68,107900.0,28.1427,28.2297,28.1269,28.2218,107900.0
2014-08-06 10:30:00,35.69,35.75,35.59,35.61,172700.0,28.2297,28.2772,28.1506,28.1664,172700.0
2014-08-06 10:35:00,35.62,35.71,35.62,35.67,112500.0,28.1743,28.2455,28.1743,28.2139,112500.0
2014-08-06 10:40:00,35.67,35.67,35.55,35.61,97400.0,28.2139,28.2139,28.119,28.1664,97400.0
2014-08-06 10:45:00,35.61,35.69,35.6,35.62,114800.0,28.1664,28.2297,28.1585,28.1743,114800.0
2014-08-06 10:50:00,35.62,35.69,35.59,35.69,108200.0,28.1743,28.2297,28.1506,28.2297,108200.0
2014-08-06 10:55:00,35.69,35.76,35.66,35.75,94100.0,28.2297,28.2851,28.206,28.2772,94100.0
2014-08-06 11:00:00,35.75,35.8,35.71,35.77,140500.0,28.2772,28.3167,28.2455,28.293,140500.0
2014-08-06 11:05:00,35.77,35.82,35.77,35.81,111600.0,28.293,28.3325,28.293,28.3246,111600.0
2014-08-06 11:10:00,35.8,35.81,35.74,35.76,115500.0,28.3167,28.3246,28.2693,28.2851,115500.0
2014-08-06 11:15:00,35.76,35.78,35.66,35.68,89000.0,28.2851,28.3009,28.206,28.2218,89000.0
2014-08-06 11:20:00,35.68,35.7,35.64,35.7,92900.0,28.2218,28.2376,28.1902,28.2376,92900.0
2014-08-06 11:25:00,35.7,35.72,35.67,35.7,66300.0,28.2376,28.2534,28.2139,28.2376,66300.0
2014-08-06 11:30:00,35.7,35.72,35.67,35.69,77900.0,28.2376,28.2534,28.2139,28.2297,77900.0
2014-08-06 11:35:00,35.68,35.7,35.68,35.68,55900.0,28.2218,28.2376,28.2218,28.2218,55900.0
2014-08-06 11:40:00,35.68,35.72,35.67,35.71,47400.0,28.2218,28.2534,28.2139,28.2455,47400.0
2014-08-06 11:45:00,35.72,35.79,35.71,35.78,59200.0,28.2534,28.3088,28.2455,28.3009,59200.0
2014-08-06 11:50:00,35.79,35.82,35.76,35.8,80200.0,28.3088,28.3325,28.2851,28.3167,80200.0
2014-08-06 11:55:00,35.8,35.83,35.8,35.8,81900.0,28.3167,28.3404,28.3167,28.3167,81900.0
2014-08-06 12:00:00,35.81,35.82,35.76,35.77,63400.0,28.3246,28.3325,28.2851,28.293,63400.0
2014-08-06 12:05:00,35.77,35.77,35.69,35.69,47100.0,28.293,28.293,28.2297,28.2297,47100.0
2014-08-06 12:10:00,35.7,35.76,35.7,35.76,81400.0,28.2376,28.2851,28.2376,28.2851,81400.0
2014-08-06 12:15:00,35.76,35.76,35.66,35.67,88400.0,28.2851,28.2851,28.206,28.2139,88400.0
2014-08-06 12:20:00,35.68,35.76,35.67,35.73,105600.0,28.2218,28.2851,28.2139,28.2613,105600.0
2014-08-06 12:25:00,35.72,35.73,35.67,35.7,48700.0,28.2534,28.2613,28.2139,28.2376,48700.0
2014-08-06 12:30:00,35.7,35.75,35.7,35.75,107500.0,28.2376,28.2772,28.2376,28.2772,107500.0
2014-08-06 12:35:00,35.74,35.77,35.72,35.74,59800.0,28.2693,28.293,28.2534,28.2693,59800.0
2014-08-06 12:40:00,35.74,35.75,35.74,35.75,20700.0,28.2693,28.2772,28.2693,28.2772,20700.0
2014-08-06 12:45:00,35.74,35.75,35.7,35.7,47600.0,28.2693,28.2772,28.2376,28.2376,47600.0
2014-08-06 12:50:00,35.7,35.73,35.69,35.73,54400.0,28.2376,28.2613,28.2297,28.2613,54400.0
2014-08-06 12:55:00,35.72,35.74,35.72,35.74,43500.0,28.2534,28.2693,28.2534,28.2693,43500.0
2014-08-06 13:00:00,35.73,35.75,35.73,35.74,54700.0,28.2613,28.2772,28.2613,28.2693,54700.0
2014-08-06 13:05:00,35.75,35.75,35.72,35.72,79300.0,28.2772,28.2772,28.2534,28.2534,79300.0
2014-08-06 13:10:00,35.73,35.77,35.72,35.77,200100.0,28.2613,28.293,28.2534,28.293,200100.0
2014-08-06 13:15:00,35.78,35.79,35.77,35.79,76900.0,28.3009,28.3088,28.293,28.3088,76900.0
2014-08-06 13:20:00,35.79,35.83,35.76,35.79,531800.0,28.3088,28.3404,28.2851,28.3088,531800.0
2014-08-06 13:25:00,35.79,35.8,35.76,35.77,89600.0,28.3088,28.3167,28.2851,28.293,89600.0
2014-08-06 13:30:00,35.76,35.79,35.69,35.77,93200.0,28.2851,28.3088,28.2297,28.293,93200.0
2014-08-06 13:35:00,35.77,35.77,35.71,35.73,117900.0,28.293,28.293,28.2455,28.2613,117900.0
2014-08-06 13:40:00,35.73,35.74,35.72,35.74,43000.0,28.2613,28.2693,28.2534,28.2693,43000.0
2014-08-06 13:45:00,35.73,35.76,35.72,35.72,81300.0,28.2613,28.2851,28.2534,28.2534,81300.0
2014-08-06 13:50:00,35.73,35.75,35.72,35.72,44500.0,28.2613,28.2772,28.2534,28.2534,44500.0
2014-08-06 13:55:00,35.72,35.74,35.71,35.72,127700.0,28.2534,28.2693,28.2455,28.2534,127700.0
2014-08-06 14:00:00,35.71,35.72,35.6,35.69,155400.0,28.2455,28.2534,28.1585,28.2297,155400.0
2014-08-06 14:05:00,35.69,35.69,35.68,35.68,33200.0,28.2297,28.2297,28.2218,28.2218,33200.0
2014-08-06 14:10:00,35.68,35.69,35.67,35.68,103000.0,28.2218,28.2297,28.2139,28.2218,103000.0
2014-08-06 14:15:00,35.69,35.69,35.64,35.69,214200.0,28.2297,28.2297,28.1902,28.2297,214200.0
2014-08-06 14:20:00,35.69,35.69,35.68,35.68,52400.0,28.2297,28.2297,28.2218,28.2218,52400.0
2014-08-06 14:25:00,35.69,35.7,35.65,35.65,100100.0,28.2297,28.2376,28.1981,28.1981,100100.0
2014-08-06 14:30:00,35.65,35.66,35.6,35.61,98100.0,28.1981,28.206,28.1585,28.1664,98100.0
2014-08-06 14:35:00,35.61,35.61,35.54,35.58,102700.0,28.1664,28.1664,28.1111,28.1427,102700.0
2014-08-06 14:40:00,35.58,35.64,35.57,35.61,87100.0,28.1427,28.1902,28.1348,28.1664,87100.0
2014-08-06 14:45:00,35.6,35.61,35.57,35.59,213400.0,28.1585,28.1664,28.1348,28.1506,213400.0
2014-08-06 14:50:00,35.59,35.61,35.48,35.59,418300.0,28.1506,28.1664,28.0636,28.1506,418300.0
2014-08-06 14:55:00,35.59,36.1,35.58,35.63,459300.0,28.1506,28.554,28.1427,28.1823,459300.0
2014-08-06 15:00:00,35.63,35.7,35.62,35.64,163800.0,28.1823,28.2376,28.1743,28.1902,163800.0
2014-08-06 15:05:00,35.65,35.65,35.55,35.55,94000.0,28.1981,28.1981,28.119,28.119,94000.0
2014-08-06 15:10:00,35.56,35.59,35.55,35.58,90000.0,28.1269,28.1506,28.119,28.1427,90000.0
2014-08-06 15:15:00,35.59,35.61,35.58,35.59,94200.0,28.1506,28.1664,28.1427,28.1506,94200.0
2014-08-06 15:20:00,35.6,35.63,35.59,35.63,71800.0,28.1585,28.1823,28.1506,28.1823,71800.0
2014-08-06 15:25:00,35.62,35.64,35.62,35.62,115900.0,28.1743,28.1902,28.1743,28.1743,115900.0
2014-08-06 15:30:00,35.63,35.63,35.57,35.59,208800.0,28.1823,28.1823,28.1348,28.1506,208800.0
2014-08-06 15:35:00,35.6,35.61,35.57,35.6,173200.0,28.1585,28.1664,28.1348,28.1585,173200.0
2014-08-06 15:40:00,35.6,35.61,35.59,35.59,165800.0,28.1585,28.1664,28.1506,28.1506,165800.0
2014-08-06 15:45:00,35.6,35.64,35.59,35.59,296400.0,28.1585,28.1902,28.1506,28.1506,296400.0
2014-08-06 15:50:00,35.59,35.64,35.59,35.64,332400.0,28.1506,28.1902,28.1506,28.1902,332400.0
2014-08-06 15:55:00,35.63,35.7,35.61,35.66,947200.0,28.1823,28.2376,28.1664,28.206,947200.0
2014-08-07 09:30:00,35.71,36.56,35.51,35.64,277900.0,28.2455,28.9179,28.0873,28.1902,277900.0
2014-08-07 09:35:00,35.64,35.64,35.45,35.45,213400.0,28.1902,28.1902,28.0399,28.0399,213400.0
2014-08-07 09:40:00,35.45,35.48,35.32,35.34,182800.0,28.0399,28.0636,27.9371,27.9529,182800.0
2014-08-07 09:45:00,35.33,35.44,35.28,35.28,233400.0,27.945,28.032,27.9054,27.9054,233400.0
2014-08-07 09:50:00,35.28,35.34,35.22,35.23,205900.0,27.9054,27.9529,27.858,27.8659,205900.0
2014-08-07 09:55:00,35.22,35.3,35.15,35.3,158200.0,27.858,27.9212,27.8026,27.9212,158200.0
2014-08-07 10:00:00,35.31,35.36,35.29,35.31,168400.0,27.9291,27.9687,27.9133,27.9291,168400.0
2014-08-07 10:05:00,35.31,35.37,35.29,35.35,158300.0,27.9291,27.9766,27.9133,27.9608,158300.0
2014-08-07 10:10:00,35.35,35.5,35.29,35.35,155900.0,27.9608,28.0794,27.9133,27.9608,155900.0
2014-08-07 10:15:00,35.35,35.35,35.29,35.3,84600.0,27.9608,27.9608,27.9133,27.9212,84600.0
2014-08-07 10:20:00,35.3,35.33,35.29,35.31,100500.0,27.9212,27.945,27.9133,27.9291,100500.0
2014-08-07 10:25:00,35.31,35.35,35.3,35.31,74700.0,27.9291,27.9608,27.9212,27.9291,74700.0
2014-08-07 10:30:00,35.31,35.32,35.29,35.31,67900.0,27.9291,27.9371,27.9133,27.9291,67900.0
2014-08-07 10:35:00,35.32,35.36,35.31,35.36,61600.0,27.9371,27.9687,27.9291,27.9687,61600.0
2014-08-07 10:40:00,35.36,35.36,35.28,35.29,72100.0,27.9687,27.9687,27.9054,27.9133,72100.0
2014-08-07 10:45:00,35.28,35.32,35.26,35.3,89600.0,27.9054,27.9371,27.8896,27.9212,89600.0
2014-08-07 10:50:00,35.3,35.31,35.24,35.26,203300.0,27.9212,27.9291,27.8738,27.8896,203300.0
2014-08-07 10:55:00,35.25,35.25,35.18,35.19,140100.0,27.8817,27.8817,27.8263,27.8342,140100.0
2014-08-07 11:00:00,35.18,35.18,35.09,35.11,154500.0,27.8263,27.8263,27.7551,27.7709,154500.0
2014-08-07 11:05:00,35.11,35.18,35.11,35.17,141600.0,27.7709,27.8263,27.7709,27.8184,141600.0
2014-08-07 11:10:00,35.16,35.16,35.13,35.14,96900.0,27.8105,27.8105,27.7868,27.7947,96900.0
2014-08-07 11:15:00,35.14,35.2,35.13,35.18,74200.0,27.7947,27.8421,27.7868,27.8263,74200.0
2014-08-07 11:20:00,35.18,35.23,35.18,35.23,94000.0,27.8263,27.8659,27.8263,27.8659,94000.0
2014-08-07 11:25:00,35.23,35.3,35.23,35.27,182700.0,27.8659,27.9212,27.8659,27.8975,182700.0
2014-08-07 11:30:00,35.27,35.31,35.26,35.31,74700.0,27.8975,27.9291,27.8896,27.9291,74700.0
2014-08-07 11:35:00,35.3,35.31,35.29,35.3,64600.0,27.9212,27.9291,27.9133,27.9212,64600.0
2014-08-07 11:40:00,35.3,35.3,35.21,35.24,69800.0,27.9212,27.9212,27.85,27.8738,69800.0
2014-08-07 11:45:00,35.23,35.23,35.16,35.18,205300.0,27.8659,27.8659,27.8105,27.8263,205300.0
2014-08-07 11:50:00,35.18,35.19,35.08,35.08,81900.0,27.8263,27.8342,27.7472,27.7472,81900.0
2014-08-07 11:55:00,35.08,35.11,35.05,35.06,86800.0,27.7472,27.7709,27.7235,27.7314,86800.0
2014-08-07 12:00:00,35.07,35.14,35.06,35.14,43100.0,27.7393,27.7947,27.7314,27.7947,43100.0
2014-08-07 12:05:00,35.14,35.14,35.08,35.1,58800.0,27.7947,27.7947,27.7472,27.763,58800.0
2014-08-07 12:10:00,35.1,35.1,34.92,34.95,253100.0,27.763,27.763,27.6207,27.6444,253100.0
2014-08-07 12:15:00,34.95,34.99,34.94,34.98,75300.0,27.6444,27.676,27.6365,27.6681,75300.0
2014-08-07 12:20:00,34.97,35.03,34.96,35.03,35900.0,27.6602,27.7077,27.6523,27.7077,35900.0
2014-08-07 12:25:00,35.03,35.1,35.02,35.05,38700.0,27.7077,27.763,27.6998,27.7235,38700.0
2014-08-07 12:30:00,35.05,35.05,35.02,35.04,18100.0,27.7235,27.7235,27.6998,27.7156,18100.0
2014-08-07 12:35:00,35.04,35.04,34.97,35.04,58700.0,27.7156,27.7156,27.6602,27.7156,58700.0
2014-08-07 12:40:00,35.04,35.06,34.99,35.01,89600.0,27.7156,27.7314,27.676,27.6918,89600.0
2014-08-07 12:45:00,35.01,35.06,35.01,35.06,21300.0,27.6918,27.7314,27.6918,27.7314,21300.0
2014-08-07 12:50:00,35.06,35.1,35.06,35.09,31800.0,27.7314,27.763,27.7314,27.7551,31800.0
2014-08-07 12:55:00,35.09,35.12,35.09,35.11,26700.0,27.7551,27.7789,27.7551,27.7709,26700.0
2014-08-07 13:00:00,35.11,35.2,35.11,35.2,32500.0,27.7709,27.8421,27.7709,27.8421,32500.0
2014-08-07 13:05:00,35.2,35.25,35.19,35.25,31200.0,27.8421,27.8817,27.8342,27.8817,31200.0
2014-08-07 13:10:00,35.25,35.27,35.24,35.26,48200.0,27.8817,27.8975,27.8738,27.8896,48200.0
2014-08-07 13:15:00,35.26,35.33,35.26,35.32,207700.0,27.8896,27.945,27.8896,27.9371,207700.0
2014-08-07 13:20:00,35.32,35.34,35.28,35.33,64900.0,27.9371,27.9529,27.9054,27.945,64900.0
2014-08-07 13:25:00,35.34,35.39,35.28,35.28,172400.0,27.9529,27.9924,27.9054,27.9054,172400.0
2014-08-07 13:30:00,35.29,35.31,35.28,35.28,30800.0,27.9133,27.9291,27.9054,27.9054,30800.0
2014-08-07 13:35:00,35.28,35.34,35.26,35.34,40000.0,27.9054,27.9529,27.8896,27.9529,40000.0
2014-08-07 13:40:00,35.34,35.37,35.32,35.37,39500.0,27.9529,27.9766,27.9371,27.9766,39500.0
2014-08-07 13:45:00,35.37,35.38,35.33,35.34,32200.0,27.9766,27.9845,27.945,27.9529,32200.0
2014-08-07 13:50:00,35.33,35.36,35.31,35.31,39100.0,27.945,27.9687,27.9291,27.9291,39100.0
2014-08-07 13:55:00,35.31,35.32,35.3,35.31,30700.0,27.9291,27.9371,27.9212,27.9291,30700.0
2014-08-07 14:00:00,35.3,35.3,35.19,35.19,54800.0,27.9212,27.9212,27.8342,27.8342,54800.0
2014-08-07 14:05:00,35.2,35.27,35.2,35.27,72900.0,27.8421,27.8975,27.8421,27.8975,72900.0
2014-08-07 14:10:00,35.27,35.3,35.27,35.3,38200.0,27.8975,27.9212,27.8975,27.9212,38200.0
2014-08-07 14:15:00,35.29,35.3,35.21,35.21,55600.0,27.9133,27.9212,27.85,27.85,55600.0
2014-08-07 14:20:00,35.22,35.25,35.2,35.25,42300.0,27.858,27.8817,27.8421,27.8817,42300.0
2014-08-07 14:25:00,35.25,35.26,35.23,35.24,24300.0,27.8817,27.8896,27.8659,27.8738,24300.0
2014-08-07 14:30:00,35.23,35.24,35.19,35.19,64700.0,27.8659,27.8738,27.8342,27.8342,64700.0
2014-08-07 14:35:00,35.19,35.2,35.17,35.17,35100.0,27.8342,27.8421,27.8184,27.8184,35100.0
2014-08-07 14:40:00,35.17,35.25,35.16,35.22,77000.0,27.8184,27.8817,27.8105,27.858,77000.0
2014-08-07 14:45:00,35.23,35.25,35.22,35.23,36700.0,27.8659,27.8817,27.858,27.8659,36700.0
2014-08-07 14:50:00,35.23,35.25,35.2,35.2,55500.0,27.8659,27.8817,27.8421,27.8421,55500.0
2014-08-07 14:55:00,35.2,35.2,35.14,35.14,77000.0,27.8421,27.8421,27.7947,27.7947,77000.0
2014-08-07 15:00:00,35.14,35.15,35.11,35.11,105000.0,27.7947,27.8026,27.7709,27.7709,105000.0
2014-08-07 15:05:00,35.11,35.12,35.06,35.07,123400.0,27.7709,27.7789,27.7314,27.7393,123400.0
2014-08-07 15:10:00,35.07,35.12,35.07,35.07,62700.0,27.7393,27.7789,27.7393,27.7393,62700.0
2014-08-07 15:15:00,35.07,35.1,35.03,35.1,86400.0,27.7393,27.763,27.7077,27.763,86400.0
2014-08-07 15:20:00,35.1,35.1,35.02,35.02,78000.0,27.763,27.763,27.6998,27.6998,78000.0
2014-08-07 15:25:00,35.02,35.08,35.02,35.07,84800.0,27.6998,27.7472,27.6998,27.7393,84800.0
2014-08-07 15:30:00,35.08,35.09,35.05,35.06,65900.0,27.7472,27.7551,27.7235,27.7314,65900.0
2014-08-07 15:35:00,35.07,35.1,35.04,35.09,56200.0,27.7393,27.763,27.7156,27.7551,56200.0
2014-08-07 15:40:00,35.09,35.11,35.04,35.08,247400.0,27.7551,27.7709,27.7156,27.7472,247400.0
2014-08-07 15:45:00,35.07,35.08,35.02,35.05,287500.0,27.7393,27.7472,27.6998,27.7235,287500.0
2014-08-07 15:50:00,35.05,35.07,35.03,35.07,113100.0,27.7235,27.7393,27.7077,27.7393,113100.0
2014-08-07 15:55:00,35.07,35.12,35.06,35.08,364500.0,27.7393,27.7789,27.7314,27.7472,364500.0
2014-08-08 09:30:00,35.14,35.26,35.1,35.18,225800.0,27.7947,27.8896,27.763,27.8263,225800.0
2014-08-08 09:35:00,35.18,35.2,35.11,35.12,180000.0,27.8263,27.8421,27.7709,27.7789,180000.0
2014-08-08 09:40:00,35.13,35.24,35.11,35.24,48200.0,27.7868,27.8738,27.7709,27.8738,48200.0
2014-08-08 09:45:00,35.24,35.28,35.17,35.27,78100.0,27.8738,27.9054,27.8184,27.8975,78100.0
2014-08-08 09:50:00,35.26,35.31,35.25,35.31,35200.0,27.8896,27.9291,27.8817,27.9291,35200.0
2014-08-08 09:55:00,35.31,35.31,35.26,35.28,53200.0,27.9291,27.9291,27.8896,27.9054,53200.0
2014-08-08 10:00:00,35.27,35.27,35.19,35.27,66900.0,27.8975,27.8975,27.8342,27.8975,66900.0
2014-08-08 10:05:00,35.27,35.3,35.25,35.27,43200.0,27.8975,27.9212,27.8817,27.8975,43200.0
2014-08-08 10:10:00,35.27,35.28,35.25,35.26,16400.0,27.8975,27.9054,27.8817,27.8896,16400.0
2014-08-08 10:15:00,35.25,35.32,35.24,35.3,63000.0,27.8817,27.9371,27.8738,27.9212,63000.0
2014-08-08 10:20:00,35.3,35.3,35.24,35.26,30800.0,27.9212,27.9212,27.8738,27.8896,30800.0
2014-08-08 10:25:00,35.27,35.27,35.21,35.26,65600.0,27.8975,27.8975,27.85,27.8896,65600.0
2014-08-08 10:30:00,35.26,35.29,35.23,35.28,50400.0,27.8896,27.9133,27.8659,27.9054,50400.0
2014-08-08 10:35:00,35.28,35.38,35.28,35.36,45300.0,27.9054,27.9845,27.9054,27.9687,45300.0
2014-08-08 10:40:00,35.36,35.39,35.32,35.33,120500.0,27.9687,27.9924,27.9371,27.945,120500.0
2014-08-08 10:45:00,35.33,35.41,35.32,35.37,59500.0,27.945,28.0082,27.9371,27.9766,59500.0
2014-08-08 10:50:00,35.37,35.38,35.33,35.33,50000.0,27.9766,27.9845,27.945,27.945,50000.0
2014-08-08 10:55:00,35.33,35.36,35.31,35.34,40000.0,27.945,27.9687,27.9291,27.9529,40000.0
2014-08-08 11:00:00,35.34,35.35,35.3,35.3,46200.0,27.9529,27.9608,27.9212,27.9212,46200.0
2014-08-08 11:05:00,35.31,35.35,35.29,35.3,51500.0,27.9291,27.9608,27.9133,27.9212,51500.0
2014-08-08 11:10:00,35.29,35.34,35.29,35.32,36700.0,27.9133,27.9529,27.9133,27.9371,36700.0
2014-08-08 11:15:00,35.31,35.35,35.3,35.34,34200.0,27.9291,27.9608,27.9212,27.9529,34200.0
2014-08-08 11:20:00,35.34,35.34,35.28,35.3,30700.0,27.9529,27.9529,27.9054,27.9212,30700.0
2014-08-08 11:25:00,35.3,35.35,35.29,35.34,91500.0,27.9212,27.9608,27.9133,27.9529,91500.0
2014-08-08 11:30:00,35.34,35.34,35.3,35.3,38500.0,27.9529,27.9529,27.9212,27.9212,38500.0
2014-08-08 11:35:00,35.3,35.31,35.28,35.28,25900.0,27.9212,27.9291,27.9054,27.9054,25900.0
2014-08-08 11:40:00,35.28,35.28,35.24,35.27,25300.0,27.9054,27.9054,27.8738,27.8975,25300.0
2014-08-08 11:45:00,35.28,35.33,35.27,35.33,24600.0,27.9054,27.945,27.8975,27.945,24600.0
2014-08-08 11:50:00,35.33,35.33,35.28,35.29,33500.0,27.945,27.945,27.9054,27.9133,33500.0
2014-08-08 11:55:00,35.29,35.35,35.28,35.32,30700.0,27.9133,27.9608,27.9054,27.9371,30700.0
2014-08-08 12:00:00,35.32,35.34,35.3,35.31,41000.0,27.9371,27.9529,27.9212,27.9291,41000.0
2014-08-08 12:05:00,35.31,35.32,35.29,35.29,13200.0,27.9291,27.9371,27.9133,27.9133,13200.0
2014-08-08 12:10:00,35.3,35.33,35.3,35.31,22700.0,27.9212,27.945,27.9212,27.9291,22700.0
2014-08-08 12:15:00,35.32,35.32,35.31,35.32,8300.0,27.9371,27.9371,27.9291,27.9371,8300.0
2014-08-08 12:20:00,35.32,35.33,35.28,35.29,41900.0,27.9371,27.945,27.9054,27.9133,41900.0
2014-08-08 12:25:00,35.28,35.29,35.23,35.25,30100.0,27.9054,27.9133,27.8659,27.8817,30100.0
2014-08-08 12:30:00,35.26,35.26,35.23,35.25,29400.0,27.8896,27.8896,27.8659,27.8817,29400.0
2014-08-08 12:35:00,35.25,35.25,35.22,35.24,29100.0,27.8817,27.8817,27.858,27.8738,29100.0
2014-08-08 12:40:00,35.24,35.24,35.23,35.23,28300.0,27.8738,27.8738,27.8659,27.8659,28300.0
2014-08-08 12:45:00,35.24,35.27,35.23,35.25,36800.0,27.8738,27.8975,27.8659,27.8817,36800.0
2014-08-08 12:50:00,35.25,35.27,35.25,35.26,16900.0,27.8817,27.8975,27.8817,27.8896,16900.0
2014-08-08 12:55:00,35.27,35.3,35.27,35.28,22400.0,27.8975,27.9212,27.8975,27.9054,22400.0
2014-08-08 13:00:00,35.29,35.29,35.25,35.28,25600.0,27.9133,27.9133,27.8817,27.9054,25600.0
2014-08-08 13:05:00,35.28,35.3,35.27,35.3,13900.0,27.9054,27.9212,27.8975,27.9212,13900.0
2014-08-08 13:10:00,35.3,35.32,35.29,35.31,25700.0,27.9212,27.9371,27.9133,27.9291,25700.0
2014-08-08 13:15:00,35.32,35.38,35.32,35.37,70800.0,27.9371,27.9845,27.9371,27.9766,70800.0
2014-08-08 13:20:00,35.38,35.42,35.38,35.42,42700.0,27.9845,28.0161,27.9845,28.0161,42700.0
2014-08-08 13:25:00,35.42,35.47,35.42,35.43,59900.0,28.0161,28.0557,28.0161,28.0241,59900.0
2014-08-08 13:30:00,35.43,35.44,35.39,35.43,54500.0,28.0241,28.032,27.9924,28.0241,54500.0
2014-08-08 13:35:00,35.44,35.46,35.43,35.45,21400.0,28.032,28.0478,28.0241,28.0399,21400.0
2014-08-08 13:40:00,35.46,35.46,35.41,35.42,94100.0,28.0478,28.0478,28.0082,28.0161,94100.0
2014-08-08 13:45:00,35.42,35.46,35.42,35.44,50000.0,28.0161,28.0478,28.0161,28.032,50000.0
2014-08-08 13:50:00,35.43,35.46,35.42,35.44,62200.0,28.0241,28.0478,28.0161,28.032,62200.0
2014-08-08 13:55:00,35.43,35.47,35.43,35.45,75100.0,28.0241,28.0557,28.0241,28.0399,75100.0
2014-08-08 14:00:00,35.44,35.46,35.41,35.45,35100.0,28.032,28.0478,28.0082,28.0399,35100.0
2014-08-08 14:05:00,35.45,35.48,35.45,35.47,38600.0,28.0399,28.0636,28.0399,28.0557,38600.0
2014-08-08 14:10:00,35.47,35.47,35.44,35.46,39000.0,28.0557,28.0557,28.032,28.0478,39000.0
2014-08-08 14:15:00,35.46,35.47,35.45,35.47,24200.0,28.0478,28.0557,28.0399,28.0557,24200.0
2014-08-08 14:20:00,35.47,35.48,35.46,35.48,31200.0,28.0557,28.0636,28.0478,28.0636,31200.0
2014-08-08 14:25:00,35.48,35.5,35.47,35.5,32400.0,28.0636,28.0794,28.0557,28.0794,32400.0
2014-08-08 14:30:00,35.5,35.52,35.48,35.51,58700.0,28.0794,28.0952,28.0636,28.0873,58700.0
2014-08-08 14:35:00,35.51,35.51,35.5,35.51,25600.0,28.0873,28.0873,28.0794,28.0873,25600.0
2014-08-08 14:40:00,35.51,35.52,35.44,35.45,68600.0,28.0873,28.0952,28.032,28.0399,68600.0
2014-08-08 14:45:00,35.45,35.49,35.45,35.49,31500.0,28.0399,28.0715,28.0399,28.0715,31500.0
2014-08-08 14:50:00,35.49,35.49,35.46,35.47,30300.0,28.0715,28.0715,28.0478,28.0557,30300.0
2014-08-08 14:55:00,35.47,35.48,35.43,35.43,36400.0,28.0557,28.0636,28.0241,28.0241,36400.0
2014-08-08 15:00:00,35.43,35.48,35.42,35.44,75500.0,28.0241,28.0636,28.0161,28.032,75500.0
2014-08-08 15:05:00,35.44,35.45,35.4,35.4,26000.0,28.032,28.0399,28.0003,28.0003,26000.0
2014-08-08 15:10:00,35.4,35.44,35.39,35.44,43600.0,28.0003,28.032,27.9924,28.032,43600.0
2014-08-08 15:15:00,35.44,35.47,35.43,35.45,37100.0,28.032,28.0557,28.0241,28.0399,37100.0
2014-08-08 15:20:00,35.46,35.48,35.45,35.45,43900.0,28.0478,28.0636,28.0399,28.0399,43900.0
2014-08-08 15:25:00,35.46,35.49,35.45,35.48,58300.0,28.0478,28.0715,28.0399,28.0636,58300.0
2014-08-08 15:30:00,35.48,35.49,35.46,35.49,43900.0,28.0636,28.0715,28.0478,28.0715,43900.0
2014-08-08 15:35:00,35.49,35.5,35.48,35.5,61800.0,28.0715,28.0794,28.0636,28.0794,61800.0
2014-08-08 15:40:00,35.5,35.5,35.47,35.48,107100.0,28.0794,28.0794,28.0557,28.0636,107100.0
2014-08-08 15:45:00,35.49,35.49,35.48,35.48,44300.0,28.0715,28.0715,28.0636,28.0636,44300.0
2014-08-08 15:50:00,35.49,35.52,35.48,35.49,269200.0,28.0715,28.0952,28.0636,28.0715,269200.0
2014-08-08 15:55:00,35.49,35.5,35.45,35.46,364900.0,28.0715,28.0794,28.0399,28.0478,364900.0
2014-08-11 09:30:00,35.54,35.72,35.48,35.61,228400.0,28.1111,28.2534,28.0636,28.1664,228400.0
2014-08-11 09:35:00,35.62,35.76,35.61,35.73,153400.0,28.1743,28.2851,28.1664,28.2613,153400.0
2014-08-11 09:40:00,35.73,35.76,35.7,35.74,100300.0,28.2613,28.2851,28.2376,28.2693,100300.0
2014-08-11 09:45:00,35.75,35.76,35.73,35.75,92700.0,28.2772,28.2851,28.2613,28.2772,92700.0
2014-08-11 09:50:00,35.75,35.87,35.74,35.86,119200.0,28.2772,28.3721,28.2693,28.3642,119200.0
2014-08-11 09:55:00,35.87,35.9,35.83,35.87,162000.0,28.3721,28.3958,28.3404,28.3721,162000.0
2014-08-11 10:00:00,35.87,35.88,35.76,35.76,229600.0,28.3721,28.38,28.2851,28.2851,229600.0
2014-08-11 10:05:00,35.76,35.85,35.76,35.84,62800.0,28.2851,28.3563,28.2851,28.3484,62800.0
2014-08-11 10:10:00,35.84,35.84,35.74,35.8,75800.0,28.3484,28.3484,28.2693,28.3167,75800.0
2014-08-11 10:15:00,35.8,35.84,35.8,35.8,61300.0,28.3167,28.3484,28.3167,28.3167,61300.0
2014-08-11 10:20:00,35.79,35.8,35.76,35.78,32300.0,28.3088,28.3167,28.2851,28.3009,32300.0
2014-08-11 10:25:00,35.79,35.82,35.78,35.81,64800.0,28.3088,28.3325,28.3009,28.3246,64800.0
2014-08-11 10:30:00,35.81,35.84,35.8,35.83,45000.0,28.3246,28.3484,28.3167,28.3404,45000.0
2014-08-11 10:35:00,35.83,35.85,35.82,35.84,179200.0,28.3404,28.3563,28.3325,28.3484,179200.0
2014-08-11 10:40:00,35.83,35.84,35.81,35.84,56800.0,28.3404,28.3484,28.3246,28.3484,56800.0
2014-08-11 10:45:00,35.84,35.85,35.82,35.84,124200.0,28.3484,28.3563,28.3325,28.3484,124200.0
2014-08-11 10:50:00,35.83,35.84,35.79,35.83,49500.0,28.3404,28.3484,28.3088,28.3404,49500.0
2014-08-11 10:55:00,35.83,35.85,35.82,35.83,75600.0,28.3404,28.3563,28.3325,28.3404,75600.0
2014-08-11 11:00:00,35.83,35.85,35.79,35.79,88200.0,28.3404,28.3563,28.3088,28.3088,88200.0
2014-08-11 11:05:00,35.79,35.84,35.79,35.84,81500.0,28.3088,28.3484,28.3088,28.3484,81500.0
2014-08-11 11:10:00,35.84,35.84,35.79,35.81,113900.0,28.3484,28.3484,28.3088,28.3246,113900.0
2014-08-11 11:15:00,35.8,35.84,35.79,35.84,75100.0,28.3167,28.3484,28.3088,28.3484,75100.0
2014-08-11 11:20:00,35.84,35.85,35.79,35.79,88100.0,28.3484,28.3563,28.3088,28.3088,88100.0
2014-08-11 11:25:00,35.79,35.81,35.76,35.8,40600.0,28.3088,28.3246,28.2851,28.3167,40600.0
2014-08-11 11:30:00,35.81,35.84,35.8,35.84,66500.0,28.3246,28.3484,28.3167,28.3484,66500.0
2014-08-11 11:35:00,35.83,35.84,35.81,35.84,51000.0,28.3404,28.3484,28.3246,28.3484,51000.0
2014-08-11 11:40:00,35.84,35.85,35.82,35.84,96900.0,28.3484,28.3563,28.3325,28.3484,96900.0
2014-08-11 11:45:00,35.83,35.85,35.83,35.84,140600.0,28.3404,28.3563,28.3404,28.3484,140600.0
2014-08-11 11:50:00,35.84,35.86,35.83,35.84,130300.0,28.3484,28.3642,28.3404,28.3484,130300.0
2014-08-11 11:55:00,35.84,35.85,35.82,35.84,62000.0,28.3484,28.3563,28.3325,28.3484,62000.0
2014-08-11 12:00:00,35.84,35.85,35.81,35.81,39100.0,28.3484,28.3563,28.3246,28.3246,39100.0
2014-08-11 12:05:00,35.81,35.83,35.78,35.79,63100.0,28.3246,28.3404,28.3009,28.3088,63100.0
2014-08-11 12:10:00,35.79,35.79,35.76,35.76,52300.0,28.3088,28.3088,28.2851,28.2851,52300.0
2014-08-11 12:15:00,35.77,35.8,35.76,35.79,49200.0,28.293,28.3167,28.2851,28.3088,49200.0
2014-08-11 12:20:00,35.79,35.8,35.78,35.79,37700.0,28.3088,28.3167,28.3009,28.3088,37700.0
2014-08-11 12:25:00,35.79,35.8,35.78,35.79,35700.0,28.3088,28.3167,28.3009,28.3088,35700.0
2014-08-11 12:30:00,35.79,35.8,35.77,35.79,58400.0,28.3088,28.3167,28.293,28.3088,58400.0
2014-08-11 12:35:00,35.79,35.8,35.77,35.77,39600.0,28.3088,28.3167,28.293,28.293,39600.0
2014-08-11 12:40:00,35.78,35.79,35.76,35.76,33000.0,28.3009,28.3088,28.2851,28.2851,33000.0
2014-08-11 12:45:00,35.77,35.8,35.76,35.77,41400.0,28.293,28.3167,28.2851,28.293,41400.0
2014-08-11 12:50:00,35.77,35.82,35.77,35.82,37600.0,28.293,28.3325,28.293,28.3325,37600.0
2014-08-11 12:55:00,35.82,35.83,35.79,35.8,30200.0,28.3325,28.3404,28.3088,28.3167,30200.0
2014-08-11 13:00:00,35.79,35.84,35.79,35.82,27200.0,28.3088,28.3484,28.3088,28.3325,27200.0
2014-08-11 13:05:00,35.83,35.85,35.82,35.85,30500.0,28.3404,28.3563,28.3325,28.3563,30500.0
2014-08-11 13:10:00,35.85,35.87,35.84,35.86,20800.0,28.3563,28.3721,28.3484,28.3642,20800.0
2014-08-11 13:15:00,35.86,35.87,35.83,35.86,38400.0,28.3642,28.3721,28.3404,28.3642,38400.0
2014-08-11 13:20:00,35.86,35.88,35.85,35.85,29300.0,28.3642,28.38,28.3563,28.3563,29300.0
2014-08-11 13:25:00,35.86,35.86,35.8,35.8,26200.0,28.3642,28.3642,28.3167,28.3167,26200.0
2014-08-11 13:30:00,35.8,35.82,35.77,35.77,50600.0,28.3167,28.3325,28.293,28.293,50600.0
2014-08-11 13:35:00,35.77,35.79,35.77,35.79,12700.0,28.293,28.3088,28.293,28.3088,12700.0
2014-08-11 13:40:00,35.79,35.79,35.77,35.77,34100.0,28.3088,28.3088,28.293,28.293,34100.0
2014-08-11 13:45:00,35.78,35.8,35.77,35.79,63000.0,28.3009,28.3167,28.293,28.3088,63000.0
2014-08-11 13:50:00,35.8,35.8,35.76,35.77,117200.0,28.3167,28.3167,28.2851,28.293,117200.0
2014-08-11 13:55:00,35.77,35.78,35.75,35.75,68900.0,28.293,28.3009,28.2772,28.2772,68900.0
2014-08-11 14:00:00,35.75,35.78,35.74,35.78,78800.0,28.2772,28.3009,28.2693,28.3009,78800.0
2014-08-11 14:05:00,35.78,35.8,35.77,35.78,66300.0,28.3009,28.3167,28.293,28.3009,66300.0
2014-08-11 14:10:00,35.79,35.79,35.76,35.77,28700.0,28.3088,28.3088,28.2851,28.293,28700.0
2014-08-11 14:15:00,35.77,35.8,35.76,35.78,76600.0,28.293,28.3167,28.2851,28.3009,76600.0
2014-08-11 14:20:00,35.78,35.8,35.76,35.77,63700.0,28.3009,28.3167,28.2851,28.293,63700.0
2014-08-11 14:25:00,35.78,35.8,35.77,35.77,121900.0,28.3009,28.3167,28.293,28.293,121900.0
2014-08-11 14:30:00,35.77,35.8,35.76,35.79,50600.0,28.293,28.3167,28.2851,28.3088,50600.0
2014-08-11 14:35:00,35.79,35.81,35.77,35.77,58900.0,28.3088,28.3246,28.293,28.293,58900.0
2014-08-11 14:40:00,35.78,35.81,35.77,35.81,36300.0,28.3009,28.3246,28.293,28.3246,36300.0
2014-08-11 14:45:00,35.81,35.84,35.81,35.82,45300.0,28.3246,28.3484,28.3246,28.3325,45300.0
2014-08-11 14:50:00,35.82,35.84,35.79,35.81,58600.0,28.3325,28.3484,28.3088,28.3246,58600.0
2014-08-11 14:55:00,35.81,35.82,35.8,35.8,32800.0,28.3246,28.3325,28.3167,28.3167,32800.0
2014-08-11 15:00:00,35.81,35.84,35.81,35.83,92500.0,28.3246,28.3484,28.3246,28.3404,92500.0
2014-08-11 15:05:00,35.83,35.84,35.82,35.84,13800.0,28.3404,28.3484,28.3325,28.3484,13800.0
2014-08-11 15:10:00,35.84,35.84,35.82,35.82,57900.0,28.3484,28.3484,28.3325,28.3325,57900.0
2014-08-11 15:15:00,35.82,35.84,35.8,35.8,64900.0,28.3325,28.3484,28.3167,28.3167,64900.0
2014-08-11 15:20:00,35.8,35.81,35.78,35.79,35400.0,28.3167,28.3246,28.3009,28.3088,35400.0
2014-08-11 15:25:00,35.78,35.8,35.75,35.75,74200.0,28.3009,28.3167,28.2772,28.2772,74200.0
2014-08-11 15:30:00,35.75,35.77,35.74,35.77,62200.0,28.2772,28.293,28.2693,28.293,62200.0
2014-08-11 15:35:00,35.77,35.77,35.75,35.77,40900.0,28.293,28.293,28.2772,28.293,40900.0
2014-08-11 15:40:00,35.77,35.77,35.74,35.76,150400.0,28.293,28.293,28.2693,28.2851,150400.0
2014-08-11 15:45:00,35.75,35.79,35.75,35.78,133000.0,28.2772,28.3088,28.2772,28.3009,133000.0
2014-08-11 15:50:00,35.78,35.81,35.76,35.81,252800.0,28.3009,28.3246,28.2851,28.3246,252800.0
2014-08-11 15:55:00,35.8,35.8,35.74,35.76,309500.0,28.3167,28.3167,28.2693,28.2851,309500.0
2014-08-12 09:30:00,35.65,35.71,35.59,35.63,164900.0,28.1981,28.2455,28.1506,28.1823,164900.0
2014-08-12 09:35:00,35.64,35.75,35.63,35.69,206200.0,28.1902,28.2772,28.1823,28.2297,206200.0
2014-08-12 09:40:00,35.68,35.73,35.67,35.7,43700.0,28.2218,28.2613,28.2139,28.2376,43700.0
2014-08-12 09:45:00,35.7,35.7,35.65,35.7,75800.0,28.2376,28.2376,28.1981,28.2376,75800.0
2014-08-12 09:50:00,35.7,35.71,35.66,35.68,47500.0,28.2376,28.2455,28.206,28.2218,47500.0
2014-08-12 09:55:00,35.68,35.74,35.65,35.74,40500.0,28.2218,28.2693,28.1981,28.2693,40500.0
2014-08-12 10:00:00,35.74,35.75,35.71,35.75,43700.0,28.2693,28.2772,28.2455,28.2772,43700.0
2014-08-12 10:05:00,35.76,35.79,35.7,35.7,85300.0,28.2851,28.3088,28.2376,28.2376,85300.0
2014-08-12 10:10:00,35.7,35.75,35.67,35.73,74400.0,28.2376,28.2772,28.2139,28.2613,74400.0
2014-08-12 10:15:00,35.72,35.75,35.7,35.71,37100.0,28.2534,28.2772,28.2376,28.2455,37100.0
2014-08-12 10:20:00,35.71,35.74,35.7,35.73,48900.0,28.2455,28.2693,28.2376,28.2613,48900.0
2014-08-12 10:25:00,35.73,35.73,35.67,35.72,64600.0,28.2613,28.2613,28.2139,28.2534,64600.0
2014-08-12 10:30:00,35.72,35.74,35.71,35.74,30200.0,28.2534,28.2693,28.2455,28.2693,30200.0
2014-08-12 10:35:00,35.74,35.76,35.73,35.74,69100.0,28.2693,28.2851,28.2613,28.2693,69100.0
2014-08-12 10:40:00,35.75,35.76,35.71,35.72,71100.0,28.2772,28.2851,28.2455,28.2534,71100.0
2014-08-12 10:45:00,35.72,35.72,35.66,35.68,50400.0,28.2534,28.2534,28.206,28.2218,50400.0
2014-08-12 10:50:00,35.67,35.7,35.66,35.7,55500.0,28.2139,28.2376,28.206,28.2376,55500.0
2014-08-12 10:55:00,35.7,35.71,35.68,35.69,58600.0,28.2376,28.2455,28.2218,28.2297,58600.0
2014-08-12 11:00:00,35.69,35.7,35.62,35.65,41100.0,28.2297,28.2376,28.1743,28.1981,41100.0
2014-08-12 11:05:00,35.65,35.65,35.61,35.62,46200.0,28.1981,28.1981,28.1664,28.1743,46200.0
2014-08-12 11:10:00,35.63,35.65,35.61,35.65,23100.0,28.1823,28.1981,28.1664,28.1981,23100.0
2014-08-12 11:15:00,35.65,35.67,35.64,35.67,43900.0,28.1981,28.2139,28.1902,28.2139,43900.0
2014-08-12 11:20:00,35.67,35.67,35.65,35.66,22700.0,28.2139,28.2139,28.1981,28.206,22700.0
2014-08-12 11:25:00,35.66,35.7,35.65,35.7,33500.0,28.206,28.2376,28.1981,28.2376,33500.0
2014-08-12 11:30:00,35.7,35.7,35.69,35.7,50200.0,28.2376,28.2376,28.2297,28.2376,50200.0
2014-08-12 11:35:00,35.7,35.7,35.65,35.67,31700.0,28.2376,28.2376,28.1981,28.2139,31700.0
2014-08-12 11:40:00,35.66,35.67,35.65,35.66,36500.0,28.206,28.2139,28.1981,28.206,36500.0
2014-08-12 11:45:00,35.65,35.69,35.65,35.68,20700.0,28.1981,28.2297,28.1981,28.2218,20700.0
2014-08-12 11:50:00,35.68,35.7,35.67,35.69,64000.0,28.2218,28.2376,28.2139,28.2297,64000.0
2014-08-12 11:55:00,35.69,35.7,35.67,35.69,28700.0,28.2297,28.2376,28.2139,28.2297,28700.0
2014-08-12 12:00:00,35.68,35.69,35.64,35.68,43800.0,28.2218,28.2297,28.1902,28.2218,43800.0
2014-08-12 12:05:00,35.69,35.69,35.65,35.67,29600.0,28.2297,28.2297,28.1981,28.2139,29600.0
2014-08-12 12:10:00,35.68,35.7,35.66,35.68,18500.0,28.2218,28.2376,28.206,28.2218,18500.0
2014-08-12 12:15:00,35.69,35.7,35.68,35.68,19200.0,28.2297,28.2376,28.2218,28.2218,19200.0
2014-08-12 12:20:00,35.69,35.7,35.67,35.69,60100.0,28.2297,28.2376,28.2139,28.2297,60100.0
2014-08-12 12:25:00,35.68,35.7,35.68,35.68,16600.0,28.2218,28.2376,28.2218,28.2218,16600.0
2014-08-12 12:30:00,35.68,35.7,35.68,35.7,28800.0,28.2218,28.2376,28.2218,28.2376,28800.0
2014-08-12 12:35:00,35.7,35.74,35.69,35.72,56600.0,28.2376,28.2693,28.2297,28.2534,56600.0
2014-08-12 12:40:00,35.73,35.74,35.73,35.73,47400.0,28.2613,28.2693,28.2613,28.2613,47400.0
2014-08-12 12:45:00,35.73,35.74,35.72,35.73,30700.0,28.2613,28.2693,28.2534,28.2613,30700.0
2014-08-12 12:50:00,35.73,35.74,35.72,35.74,18000.0,28.2613,28.2693,28.2534,28.2693,18000.0
2014-08-12 12:55:00,35.74,35.74,35.72,35.72,77400.0,28.2693,28.2693,28.2534,28.2534,77400.0
2014-08-12 13:00:00,35.72,35.74,35.72,35.74,22700.0,28.2534,28.2693,28.2534,28.2693,22700.0
2014-08-12 13:05:00,35.73,35.74,35.73,35.74,36600.0,28.2613,28.2693,28.2613,28.2693,36600.0
2014-08-12 13:10:00,35.73,35.74,35.73,35.73,38100.0,28.2613,28.2693,28.2613,28.2613,38100.0
2014-08-12 13:15:00,35.73,35.74,35.72,35.73,28500.0,28.2613,28.2693,28.2534,28.2613,28500.0
2014-08-12 13:20:00,35.73,35.74,35.7,35.7,27000.0,28.2613,28.2693,28.2376,28.2376,27000.0
2014-08-12 13:25:00,35.7,35.74,35.7,35.72,36000.0,28.2376,28.2693,28.2376,28.2534,36000.0
2014-08-12 13:30:00,35.72,35.72,35.67,35.68,38600.0,28.2534,28.2534,28.2139,28.2218,38600.0
2014-08-12 13:35:00,35.67,35.69,35.65,35.66,50700.0,28.2139,28.2297,28.1981,28.206,50700.0
2014-08-12 13:40:00,35.66,35.67,35.65,35.66,24100.0,28.206,28.2139,28.1981,28.206,24100.0
2014-08-12 13:45:00,35.66,35.67,35.64,35.67,24600.0,28.206,28.2139,28.1902,28.2139,24600.0
2014-08-12 13:50:00,35.67,35.67,35.65,35.66,23500.0,28.2139,28.2139,28.1981,28.206,23500.0
2014-08-12 13:55:00,35.66,35.68,35.64,35.68,55200.0,28.206,28.2218,28.1902,28.2218,55200.0
2014-08-12 14:00:00,35.68,35.68,35.65,35.67,35400.0,28.2218,28.2218,28.1981,28.2139,35400.0
2014-08-12 14:05:00,35.67,35.67,35.61,35.61,41100.0,28.2139,28.2139,28.1664,28.1664,41100.0
2014-08-12 14:10:00,35.6,35.63,35.6,35.62,36500.0,28.1585,28.1823,28.1585,28.1743,36500.0
2014-08-12 14:15:00,35.62,35.64,35.6,35.63,57900.0,28.1743,28.1902,28.1585,28.1823,57900.0
2014-08-12 14:20:00,35.63,35.64,35.61,35.62,32500.0,28.1823,28.1902,28.1664,28.1743,32500.0
2014-08-12 14:25:00,35.62,35.64,35.6,35.62,52900.0,28.1743,28.1902,28.1585,28.1743,52900.0
2014-08-12 14:30:00,35.61,35.62,35.57,35.6,33800.0,28.1664,28.1743,28.1348,28.1585,33800.0
2014-08-12 14:35:00,35.61,35.66,35.61,35.65,51100.0,28.1664,28.206,28.1664,28.1981,51100.0
2014-08-12 14:40:00,35.65,35.68,35.64,35.66,26000.0,28.1981,28.2218,28.1902,28.206,26000.0
2014-08-12 14:45:00,35.66,35.68,35.66,35.67,38000.0,28.206,28.2218,28.206,28.2139,38000.0
2014-08-12 14:50:00,35.67,35.7,35.67,35.69,47500.0,28.2139,28.2376,28.2139,28.2297,47500.0
2014-08-12 14:55:00,35.7,35.7,35.68,35.68,82300.0,28.2376,28.2376,28.2218,28.2218,82300.0
2014-08-12 15:00:00,35.68,35.7,35.68,35.7,27700.0,28.2218,28.2376,28.2218,28.2376,27700.0
2014-08-12 15:05:00,35.7,35.73,35.69,35.73,207600.0,28.2376,28.2613,28.2297,28.2613,207600.0
2014-08-12 15:10:00,35.73,35.75,35.72,35.75,55500.0,28.2613,28.2772,28.2534,28.2772,55500.0
2014-08-12 15:15:00,35.75,35.75,35.71,35.72,71300.0,28.2772,28.2772,28.2455,28.2534,71300.0
2014-08-12 15:20:00,35.72,35.73,35.7,35.7,75700.0,28.2534,28.2613,28.2376,28.2376,75700.0
2014-08-12 15:25:00,35.7,35.7,35.69,35.69,28900.0,28.2376,28.2376,28.2297,28.2297,28900.0
2014-08-12 15:30:00,35.7,35.7,35.69,35.7,50100.0,28.2376,28.2376,28.2297,28.2376,50100.0
2014-08-12 15:35:00,35.7,35.71,35.68,35.7,248500.0,28.2376,28.2455,28.2218,28.2376,248500.0
2014-08-12 15:40:00,35.7,35.72,35.69,35.7,198600.0,28.2376,28.2534,28.2297,28.2376,198600.0
2014-08-12 15:45:00,35.7,35.71,35.68,35.69,172100.0,28.2376,28.2455,28.2218,28.2297,172100.0
2014-08-12 15:50:00,35.68,35.69,35.66,35.68,189300.0,28.2218,28.2297,28.206,28.2218,189300.0
2014-08-12 15:55:00,35.68,35.69,35.66,35.67,268400.0,28.2218,28.2297,28.206,28.2139,268400.0
2014-08-13 09:30:00,35.68,35.92,35.68,35.83,181200.0,28.2218,28.4116,28.2218,28.3404,181200.0
2014-08-13 09:35:00,35.82,35.9,35.79,35.87,96300.0,28.3325,28.3958,28.3088,28.3721,96300.0
2014-08-13 09:40:00,35.86,35.9,35.82,35.83,61800.0,28.3642,28.3958,28.3325,28.3404,61800.0
2014-08-13 09:45:00,35.83,35.83,35.76,35.79,144700.0,28.3404,28.3404,28.2851,28.3088,144700.0
2014-08-13 09:50:00,35.78,35.84,35.77,35.8,47300.0,28.3009,28.3484,28.293,28.3167,47300.0
2014-08-13 09:55:00,35.79,35.8,35.76,35.76,22500.0,28.3088,28.3167,28.2851,28.2851,22500.0
2014-08-13 10:00:00,35.76,35.79,35.74,35.77,30900.0,28.2851,28.3088,28.2693,28.293,30900.0
2014-08-13 10:05:00,35.77,35.8,35.75,35.77,58700.0,28.293,28.3167,28.2772,28.293,58700.0
2014-08-13 10:10:00,35.76,35.78,35.69,35.71,65200.0,28.2851,28.3009,28.2297,28.2455,65200.0
2014-08-13 10:15:00,35.71,35.73,35.69,35.71,111100.0,28.2455,28.2613,28.2297,28.2455,111100.0
2014-08-13 10:20:00,35.71,35.76,35.71,35.74,21500.0,28.2455,28.2851,28.2455,28.2693,21500.0
2014-08-13 10:25:00,35.75,35.76,35.7,35.73,48300.0,28.2772,28.2851,28.2376,28.2613,48300.0
2014-08-13 10:30:00,35.74,35.77,35.71,35.75,75300.0,28.2693,28.293,28.2455,28.2772,75300.0
2014-08-13 10:35:00,35.74,35.76,35.7,35.76,47000.0,28.2693,28.2851,28.2376,28.2851,47000.0
2014-08-13 10:40:00,35.76,35.77,35.72,35.73,54300.0,28.2851,28.293,28.2534,28.2613,54300.0
2014-08-13 10:45:00,35.74,35.76,35.72,35.75,17400.0,28.2693,28.2851,28.2534,28.2772,17400.0
2014-08-13 10:50:00,35.75,35.76,35.72,35.75,32800.0,28.2772,28.2851,28.2534,28.2772,32800.0
2014-08-13 10:55:00,35.75,35.79,35.74,35.78,26100.0,28.2772,28.3088,28.2693,28.3009,26100.0
2014-08-13 11:00:00,35.78,35.8,35.77,35.79,42100.0,28.3009,28.3167,28.293,28.3088,42100.0
2014-08-13 11:05:00,35.79,35.8,35.77,35.8,80200.0,28.3088,28.3167,28.293,28.3167,80200.0
2014-08-13 11:10:00,35.8,35.83,35.79,35.81,153100.0,28.3167,28.3404,28.3088,28.3246,153100.0
2014-08-13 11:15:00,35.8,35.81,35.77,35.79,28100.0,28.3167,28.3246,28.293,28.3088,28100.0
2014-08-13 11:20:00,35.8,35.8,35.76,35.77,21100.0,28.3167,28.3167,28.2851,28.293,21100.0
2014-08-13 11:25:00,35.77,35.79,35.77,35.78,37600.0,28.293,28.3088,28.293,28.3009,37600.0
2014-08-13 11:30:00,35.78,35.82,35.78,35.81,39100.0,28.3009,28.3325,28.3009,28.3246,39100.0
2014-08-13 11:35:00,35.81,35.82,35.78,35.78,30400.0,28.3246,28.3325,28.3009,28.3009,30400.0
2014-08-13 11:40:00,35.79,35.8,35.78,35.8,12200.0,28.3088,28.3167,28.3009,28.3167,12200.0
2014-08-13 11:45:00,35.8,35.82,35.8,35.82,31100.0,28.3167,28.3325,28.3167,28.3325,31100.0
2014-08-13 11:50:00,35.82,35.83,35.81,35.82,23500.0,28.3325,28.3404,28.3246,28.3325,23500.0
2014-08-13 11:55:00,35.81,35.82,35.81,35.81,11700.0,28.3246,28.3325,28.3246,28.3246,11700.0
2014-08-13 12:00:00,35.82,35.83,35.8,35.83,27900.0,28.3325,28.3404,28.3167,28.3404,27900.0
2014-08-13 12:05:00,35.83,35.83,35.78,35.78,35000.0,28.3404,28.3404,28.3009,28.3009,35000.0
2014-08-13 12:10:00,35.78,35.8,35.76,35.78,44300.0,28.3009,28.3167,28.2851,28.3009,44300.0
2014-08-13 12:15:00,35.78,35.8,35.76,35.77,56800.0,28.3009,28.3167,28.2851,28.293,56800.0
2014-08-13 12:20:00,35.77,35.78,35.75,35.77,23700.0,28.293,28.3009,28.2772,28.293,23700.0
2014-08-13 12:25:00,35.78,35.82,35.77,35.78,69100.0,28.3009,28.3325,28.293,28.3009,69100.0
2014-08-13 12:30:00,35.78,35.79,35.77,35.77,50400.0,28.3009,28.3088,28.293,28.293,50400.0
2014-08-13 12:35:00,35.78,35.79,35.77,35.77,30700.0,28.3009,28.3088,28.293,28.293,30700.0
2014-08-13 12:40:00,35.78,35.78,35.76,35.78,20000.0,28.3009,28.3009,28.2851,28.3009,20000.0
2014-08-13 12:45:00,35.78,35.82,35.78,35.8,30100.0,28.3009,28.3325,28.3009,28.3167,30100.0
2014-08-13 12:50:00,35.8,35.81,35.78,35.79,24600.0,28.3167,28.3246,28.3009,28.3088,24600.0
2014-08-13 12:55:00,35.79,35.8,35.77,35.8,19600.0,28.3088,28.3167,28.293,28.3167,19600.0
2014-08-13 13:00:00,35.79,35.8,35.79,35.8,12300.0,28.3088,28.3167,28.3088,28.3167,12300.0
2014-08-13 13:05:00,35.8,35.81,35.79,35.8,67000.0,28.3167,28.3246,28.3088,28.3167,67000.0
2014-08-13 13:10:00,35.79,35.8,35.78,35.78,41600.0,28.3088,28.3167,28.3009,28.3009,41600.0
2014-08-13 13:15:00,35.78,35.8,35.77,35.77,37300.0,28.3009,28.3167,28.293,28.293,37300.0
2014-08-13 13:20:00,35.77,35.79,35.75,35.76,58900.0,28.293,28.3088,28.2772,28.2851,58900.0
2014-08-13 13:25:00,35.77,35.79,35.76,35.78,27700.0,28.293,28.3088,28.2851,28.3009,27700.0
2014-08-13 13:30:00,35.77,35.8,35.77,35.79,21300.0,28.293,28.3167,28.293,28.3088,21300.0
2014-08-13 13:35:00,35.79,35.81,35.78,35.8,41700.0,28.3088,28.3246,28.3009,28.3167,41700.0
2014-08-13 13:40:00,35.8,35.81,35.79,35.8,100600.0,28.3167,28.3246,28.3088,28.3167,100600.0
2014-08-13 13:45:00,35.8,35.81,35.78,35.79,66200.0,28.3167,28.3246,28.3009,28.3088,66200.0
2014-08-13 13:50:00,35.8,35.82,35.78,35.79,74500.0,28.3167,28.3325,28.3009,28.3088,74500.0
2014-08-13 13:55:00,35.8,35.81,35.79,35.81,14500.0,28.3167,28.3246,28.3088,28.3246,14500.0
2014-08-13 14:00:00,35.81,35.82,35.8,35.82,17100.0,28.3246,28.3325,28.3167,28.3325,17100.0
2014-08-13 14:05:00,35.82,35.82,35.76,35.78,52600.0,28.3325,28.3325,28.2851,28.3009,52600.0
2014-08-13 14:10:00,35.77,35.8,35.77,35.8,18500.0,28.293,28.3167,28.293,28.3167,18500.0
2014-08-13 14:15:00,35.79,35.8,35.78,35.79,35900.0,28.3088,28.3167,28.3009,28.3088,35900.0
2014-08-13 14:20:00,35.78,35.79,35.76,35.76,29100.0,28.3009,28.3088,28.2851,28.2851,29100.0
2014-08-13 14:25:00,35.77,35.77,35.72,35.73,36200.0,28.293,28.293,28.2534,28.2613,36200.0
2014-08-13 14:30:00,35.73,35.75,35.72,35.75,63000.0,28.2613,28.2772,28.2534,28.2772,63000.0
2014-08-13 14:35:00,35.75,35.77,35.74,35.77,21300.0,28.2772,28.293,28.2693,28.293,21300.0
2014-08-13 14:40:00,35.77,35.77,35.72,35.72,59700.0,28.293,28.293,28.2534,28.2534,59700.0
2014-08-13 14:45:00,35.73,35.74,35.72,35.73,47700.0,28.2613,28.2693,28.2534,28.2613,47700.0
2014-08-13 14:50:00,35.73,35.74,35.73,35.73,13900.0,28.2613,28.2693,28.2613,28.2613,13900.0
2014-08-13 14:55:00,35.74,35.74,35.73,35.74,14300.0,28.2693,28.2693,28.2613,28.2693,14300.0
2014-08-13 15:00:00,35.74,35.74,35.7,35.71,56700.0,28.2693,28.2693,28.2376,28.2455,56700.0
2014-08-13 15:05:00,35.71,35.74,35.7,35.72,40300.0,28.2455,28.2693,28.2376,28.2534,40300.0
2014-08-13 15:10:00,35.72,35.74,35.71,35.72,76400.0,28.2534,28.2693,28.2455,28.2534,76400.0
2014-08-13 15:15:00,35.72,35.73,35.7,35.72,63600.0,28.2534,28.2613,28.2376,28.2534,63600.0
2014-08-13 15:20:00,35.71,35.76,35.71,35.76,32100.0,28.2455,28.2851,28.2455,28.2851,32100.0
2014-08-13 15:25:00,35.76,35.77,35.73,35.73,49700.0,28.2851,28.293,28.2613,28.2613,49700.0
2014-08-13 15:30:00,35.73,35.75,35.73,35.74,28700.0,28.2613,28.2772,28.2613,28.2693,28700.0
2014-08-13 15:35:00,35.75,35.77,35.73,35.77,88100.0,28.2772,28.293,28.2613,28.293,88100.0
2014-08-13 15:40:00,35.77,35.8,35.77,35.8,76800.0,28.293,28.3167,28.293,28.3167,76800.0
2014-08-13 15:45:00,35.8,35.8,35.78,35.8,119800.0,28.3167,28.3167,28.3009,28.3167,119800.0
2014-08-13 15:50:00,35.8,35.8,35.78,35.8,238600.0,28.3167,28.3167,28.3009,28.3167,238600.0
2014-08-13 15:55:00,35.8,35.81,35.77,35.8,397500.0,28.3167,28.3246,28.293,28.3167,397500.0
2014-08-14 09:30:00,35.79,35.9,35.74,35.8,130800.0,28.3088,28.3958,28.2693,28.3167,130800.0
2014-08-14 09:35:00,35.79,35.84,35.79,35.83,178000.0,28.3088,28.3484,28.3088,28.3404,178000.0
2014-08-14 09:40:00,35.83,35.83,35.8,35.82,60400.0,28.3404,28.3404,28.3167,28.3325,60400.0
2014-08-14 09:45:00,35.82,35.85,35.8,35.82,73800.0,28.3325,28.3563,28.3167,28.3325,73800.0
2014-08-14 09:50:00,35.82,35.83,35.8,35.82,62600.0,28.3325,28.3404,28.3167,28.3325,62600.0
2014-08-14 09:55:00,35.82,35.83,35.77,35.78,29300.0,28.3325,28.3404,28.293,28.3009,29300.0
2014-08-14 10:00:00,35.79,35.81,35.78,35.78,49500.0,28.3088,28.3246,28.3009,28.3009,49500.0
2014-08-14 10:05:00,35.78,35.79,35.77,35.78,25200.0,28.3009,28.3088,28.293,28.3009,25200.0
2014-08-14 10:10:00,35.78,35.81,35.77,35.79,57200.0,28.3009,28.3246,28.293,28.3088,57200.0
2014-08-14 10:15:00,35.8,35.81,35.79,35.8,29700.0,28.3167,28.3246,28.3088,28.3167,29700.0
2014-08-14 10:20:00,35.8,35.84,35.8,35.83,26200.0,28.3167,28.3484,28.3167,28.3404,26200.0
2014-08-14 10:25:00,35.84,35.84,35.82,35.83,52400.0,28.3484,28.3484,28.3325,28.3404,52400.0
2014-08-14 10:30:00,35.83,35.84,35.82,35.83,49500.0,28.3404,28.3484,28.3325,28.3404,49500.0
2014-08-14 10:35:00,35.83,35.85,35.83,35.84,47100.0,28.3404,28.3563,28.3404,28.3484,47100.0
2014-08-14 10:40:00,35.84,35.85,35.83,35.84,43900.0,28.3484,28.3563,28.3404,28.3484,43900.0
2014-08-14 10:45:00,35.84,35.84,35.82,35.82,10600.0,28.3484,28.3484,28.3325,28.3325,10600.0
2014-08-14 10:50:00,35.82,35.83,35.77,35.79,93700.0,28.3325,28.3404,28.293,28.3088,93700.0
2014-08-14 10:55:00,35.79,35.79,35.77,35.79,36500.0,28.3088,28.3088,28.293,28.3088,36500.0
2014-08-14 11:00:00,35.79,35.81,35.78,35.79,87300.0,28.3088,28.3246,28.3009,28.3088,87300.0
2014-08-14 11:05:00,35.79,35.8,35.79,35.8,43000.0,28.3088,28.3167,28.3088,28.3167,43000.0
2014-08-14 11:10:00,35.81,35.81,35.79,35.8,30200.0,28.3246,28.3246,28.3088,28.3167,30200.0
2014-08-14 11:15:00,35.79,35.8,35.79,35.8,39000.0,28.3088,28.3167,28.3088,28.3167,39000.0
2014-08-14 11:20:00,35.79,35.8,35.78,35.8,25200.0,28.3088,28.3167,28.3009,28.3167,25200.0
2014-08-14 11:25:00,35.79,35.8,35.77,35.77,35000.0,28.3088,28.3167,28.293,28.293,35000.0
2014-08-14 11:30:00,35.77,35.78,35.74,35.76,42300.0,28.293,28.3009,28.2693,28.2851,42300.0
2014-08-14 11:35:00,35.75,35.76,35.71,35.72,47800.0,28.2772,28.2851,28.2455,28.2534,47800.0
2014-08-14 11:40:00,35.72,35.73,35.71,35.73,28100.0,28.2534,28.2613,28.2455,28.2613,28100.0
2014-08-14 11:45:00,35.73,35.75,35.73,35.73,27600.0,28.2613,28.2772,28.2613,28.2613,27600.0
2014-08-14 11:50:00,35.73,35.73,35.71,35.71,34700.0,28.2613,28.2613,28.2455,28.2455,34700.0
2014-08-14 11:55:00,35.71,35.75,35.71,35.75,21900.0,28.2455,28.2772,28.2455,28.2772,21900.0
2014-08-14 12:00:00,35.75,35.76,35.72,35.76,39600.0,28.2772,28.2851,28.2534,28.2851,39600.0
2014-08-14 12:05:00,35.75,35.77,35.75,35.76,79800.0,28.2772,28.293,28.2772,28.2851,79800.0
2014-08-14 12:10:00,35.76,35.78,35.76,35.77,16500.0,28.2851,28.3009,28.2851,28.293,16500.0
2014-08-14 12:15:00,35.77,35.78,35.77,35.77,6300.0,28.293,28.3009,28.293,28.293,6300.0
2014-08-14 12:20:00,35.77,35.78,35.76,35.76,36400.0,28.293,28.3009,28.2851,28.2851,36400.0
2014-08-14 12:25:00,35.76,35.77,35.73,35.73,182800.0,28.2851,28.293,28.2613,28.2613,182800.0
2014-08-14 12:30:00,35.73,35.74,35.72,35.72,18400.0,28.2613,28.2693,28.2534,28.2534,18400.0
2014-08-14 12:35:00,35.72,35.72,35.68,35.69,63200.0,28.2534,28.2534,28.2218,28.2297,63200.0
2014-08-14 12:40:00,35.69,35.7,35.68,35.69,26500.0,28.2297,28.2376,28.2218,28.2297,26500.0
2014-08-14 12:45:00,35.7,35.7,35.67,35.68,55100.0,28.2376,28.2376,28.2139,28.2218,55100.0
2014-08-14 12:50:00,35.68,35.7,35.67,35.68,39800.0,28.2218,28.2376,28.2139,28.2218,39800.0
2014-08-14 12:55:00,35.67,35.68,35.67,35.68,7900.0,28.2139,28.2218,28.2139,28.2218,7900.0
2014-08-14 13:00:00,35.68,35.69,35.66,35.68,33900.0,28.2218,28.2297,28.206,28.2218,33900.0
2014-08-14 13:05:00,35.67,35.68,35.64,35.66,31200.0,28.2139,28.2218,28.1902,28.206,31200.0
2014-08-14 13:10:00,35.66,35.69,35.66,35.67,144500.0,28.206,28.2297,28.206,28.2139,144500.0
2014-08-14 13:15:00,35.67,35.7,35.67,35.7,51700.0,28.2139,28.2376,28.2139,28.2376,51700.0
2014-08-14 13:20:00,35.7,35.71,35.68,35.68,29300.0,28.2376,28.2455,28.2218,28.2218,29300.0
2014-08-14 13:25:00,35.69,35.71,35.68,35.71,29200.0,28.2297,28.2455,28.2218,28.2455,29200.0
2014-08-14 13:30:00,35.7,35.71,35.68,35.7,42300.0,28.2376,28.2455,28.2218,28.2376,42300.0
2014-08-14 13:35:00,35.7,35.7,35.69,35.7,40900.0,28.2376,28.2376,28.2297,28.2376,40900.0
2014-08-14 13:40:00,35.7,35.7,35.69,35.7,29800.0,28.2376,28.2376,28.2297,28.2376,29800.0
2014-08-14 13:45:00,35.7,35.7,35.68,35.69,33200.0,28.2376,28.2376,28.2218,28.2297,33200.0
2014-08-14 13:50:00,35.7,35.7,35.68,35.69,27700.0,28.2376,28.2376,28.2218,28.2297,27700.0
2014-08-14 13:55:00,35.69,35.7,35.68,35.68,59900.0,28.2297,28.2376,28.2218,28.2218,59900.0
2014-08-14 14:00:00,35.69,35.69,35.66,35.66,23600.0,28.2297,28.2297,28.206,28.206,23600.0
2014-08-14 14:05:00,35.67,35.7,35.67,35.7,23900.0,28.2139,28.2376,28.2139,28.2376,23900.0
2014-08-14 14:10:00,35.69,35.7,35.69,35.7,9100.0,28.2297,28.2376,28.2297,28.2376,9100.0
2014-08-14 14:15:00,35.7,35.7,35.68,35.69,43700.0,28.2376,28.2376,28.2218,28.2297,43700.0
2014-08-14 14:20:00,35.69,35.71,35.68,35.69,53200.0,28.2297,28.2455,28.2218,28.2297,53200.0
2014-08-14 14:25:00,35.7,35.7,35.68,35.69,35400.0,28.2376,28.2376,28.2218,28.2297,35400.0
2014-08-14 14:30:00,35.69,35.71,35.69,35.7,163300.0,28.2297,28.2455,28.2297,28.2376,163300.0
2014-08-14 14:35:00,35.7,35.72,35.69,35.7,137500.0,28.2376,28.2534,28.2297,28.2376,137500.0
2014-08-14 14:40:00,35.7,35.71,35.69,35.7,80600.0,28.2376,28.2455,28.2297,28.2376,80600.0
2014-08-14 14:45:00,35.7,35.7,35.69,35.69,42700.0,28.2376,28.2376,28.2297,28.2297,42700.0
2014-08-14 14:50:00,35.69,35.71,35.69,35.7,45200.0,28.2297,28.2455,28.2297,28.2376,45200.0
2014-08-14 14:55:00,35.7,35.71,35.69,35.7,155300.0,28.2376,28.2455,28.2297,28.2376,155300.0
2014-08-14 15:00:00,35.69,35.71,35.69,35.7,70800.0,28.2297,28.2455,28.2297,28.2376,70800.0
2014-08-14 15:05:00,35.69,35.71,35.69,35.69,68400.0,28.2297,28.2455,28.2297,28.2297,68400.0
2014-08-14 15:10:00,35.7,35.71,35.69,35.7,52000.0,28.2376,28.2455,28.2297,28.2376,52000.0
2014-08-14 15:15:00,35.7,35.7,35.69,35.69,16700.0,28.2376,28.2376,28.2297,28.2297,16700.0
2014-08-14 15:20:00,35.7,35.7,35.69,35.7,21700.0,28.2376,28.2376,28.2297,28.2376,21700.0
2014-08-14 15:25:00,35.7,35.7,35.69,35.7,40300.0,28.2376,28.2376,28.2297,28.2376,40300.0
2014-08-14 15:30:00,35.7,35.71,35.69,35.7,49000.0,28.2376,28.2455,28.2297,28.2376,49000.0
2014-08-14 15:35:00,35.69,35.71,35.69,35.7,52000.0,28.2297,28.2455,28.2297,28.2376,52000.0
2014-08-14 15:40:00,35.7,35.7,35.69,35.7,27100.0,28.2376,28.2376,28.2297,28.2376,27100.0
2014-08-14 15:45:00,35.7,35.7,35.69,35.7,49000.0,28.2376,28.2376,28.2297,28.2376,49000.0
2014-08-14 15:50:00,35.7,35.7,35.69,35.7,62700.0,28.2376,28.2376,28.2297,28.2376,62700.0
2014-08-14 15:55:00,35.7,35.7,35.69,35.69,259700.0,28.2376,28.2376,28.2297,28.2297,259700.0
2014-08-15 09:30:00,36.0,36.0,35.8,35.95,1539000.0,28.4749,28.4749,28.3167,28.4354,1539000.0
2014-08-15 09:35:00,35.94,35.98,35.89,35.94,134200.0,28.4275,28.4591,28.3879,28.4275,134200.0
2014-08-15 09:40:00,35.93,35.93,35.88,35.89,91200.0,28.4195,28.4195,28.38,28.3879,91200.0
2014-08-15 09:45:00,35.9,35.92,35.86,35.88,77900.0,28.3958,28.4116,28.3642,28.38,77900.0
2014-08-15 09:50:00,35.88,35.88,35.84,35.87,74700.0,28.38,28.38,28.3484,28.3721,74700.0
2014-08-15 09:55:00,35.87,35.91,35.86,35.89,192700.0,28.3721,28.4037,28.3642,28.3879,192700.0
2014-08-15 10:00:00,35.89,35.94,35.89,35.93,85200.0,28.3879,28.4275,28.3879,28.4195,85200.0
2014-08-15 10:05:00,35.94,35.94,35.87,35.87,68500.0,28.4275,28.4275,28.3721,28.3721,68500.0
2014-08-15 10:10:00,35.87,35.89,35.84,35.87,185700.0,28.3721,28.3879,28.3484,28.3721,185700.0
2014-08-15 10:15:00,35.87,35.91,35.86,35.89,221900.0,28.3721,28.4037,28.3642,28.3879,221900.0
2014-08-15 10:20:00,35.9,35.9,35.86,35.88,114800.0,28.3958,28.3958,28.3642,28.38,114800.0
2014-08-15 10:25:00,35.87,35.91,35.87,35.88,152400.0,28.3721,28.4037,28.3721,28.38,152400.0
2014-08-15 10:30:00,35.89,35.91,35.87,35.87,49100.0,28.3879,28.4037,28.3721,28.3721,49100.0
2014-08-15 10:35:00,35.87,35.89,35.87,35.88,16500.0,28.3721,28.3879,28.3721,28.38,16500.0
2014-08-15 10:40:00,35.89,35.9,35.78,35.79,81700.0,28.3879,28.3958,28.3009,28.3088,81700.0
2014-08-15 10:45:00,35.79,35.82,35.73,35.78,86700.0,28.3088,28.3325,28.2613,28.3009,86700.0
2014-08-15 10:50:00,35.77,35.78,35.68,35.7,90400.0,28.293,28.3009,28.2218,28.2376,90400.0
2014-08-15 10:55:00,35.71,35.74,35.59,35.73,134200.0,28.2455,28.2693,28.1506,28.2613,134200.0
2014-08-15 11:00:00,35.73,35.75,35.69,35.69,73400.0,28.2613,28.2772,28.2297,28.2297,73400.0
2014-08-15 11:05:00,35.69,35.73,35.66,35.73,59000.0,28.2297,28.2613,28.206,28.2613,59000.0
2014-08-15 11:10:00,35.73,35.79,35.73,35.74,45900.0,28.2613,28.3088,28.2613,28.2693,45900.0
2014-08-15 11:15:00,35.75,35.78,35.73,35.74,38400.0,28.2772,28.3009,28.2613,28.2693,38400.0
2014-08-15 11:20:00,35.73,35.73,35.67,35.7,45800.0,28.2613,28.2613,28.2139,28.2376,45800.0
2014-08-15 11:25:00,35.7,35.72,35.67,35.68,43700.0,28.2376,28.2534,28.2139,28.2218,43700.0
2014-08-15 11:30:00,35.69,35.73,35.68,35.7,45800.0,28.2297,28.2613,28.2218,28.2376,45800.0
2014-08-15 11:35:00,35.71,35.78,35.69,35.78,53200.0,28.2455,28.3009,28.2297,28.3009,53200.0
2014-08-15 11:40:00,35.77,35.77,35.74,35.76,41000.0,28.293,28.293,28.2693,28.2851,41000.0
2014-08-15 11:45:00,35.77,35.77,35.73,35.74,19400.0,28.293,28.293,28.2613,28.2693,19400.0
2014-08-15 11:50:00,35.74,35.75,35.63,35.63,78400.0,28.2693,28.2772,28.1823,28.1823,78400.0
2014-08-15 11:55:00,35.63,35.67,35.59,35.65,39300.0,28.1823,28.2139,28.1506,28.1981,39300.0
2014-08-15 12:00:00,35.65,35.67,35.61,35.66,50600.0,28.1981,28.2139,28.1664,28.206,50600.0
2014-08-15 12:05:00,35.67,35.7,35.65,35.7,36300.0,28.2139,28.2376,28.1981,28.2376,36300.0
2014-08-15 12:10:00,35.7,35.7,35.64,35.64,25600.0,28.2376,28.2376,28.1902,28.1902,25600.0
2014-08-15 12:15:00,35.64,35.66,35.62,35.65,56000.0,28.1902,28.206,28.1743,28.1981,56000.0
2014-08-15 12:20:00,35.65,35.66,35.61,35.66,41200.0,28.1981,28.206,28.1664,28.206,41200.0
2014-08-15 12:25:00,35.66,35.75,35.66,35.75,41500.0,28.206,28.2772,28.206,28.2772,41500.0
2014-08-15 12:30:00,35.75,35.76,35.7,35.7,33600.0,28.2772,28.2851,28.2376,28.2376,33600.0
2014-08-15 12:35:00,35.7,35.73,35.68,35.73,45500.0,28.2376,28.2613,28.2218,28.2613,45500.0
2014-08-15 12:40:00,35.73,35.74,35.71,35.73,47500.0,28.2613,28.2693,28.2455,28.2613,47500.0
2014-08-15 12:45:00,35.72,35.73,35.69,35.7,17000.0,28.2534,28.2613,28.2297,28.2376,17000.0
2014-08-15 12:50:00,35.7,35.71,35.67,35.69,43100.0,28.2376,28.2455,28.2139,28.2297,43100.0
2014-08-15 12:55:00,35.7,35.71,35.68,35.68,53300.0,28.2376,28.2455,28.2218,28.2218,53300.0
2014-08-15 13:00:00,35.67,35.67,35.62,35.62,33200.0,28.2139,28.2139,28.1743,28.1743,33200.0
2014-08-15 13:05:00,35.62,35.69,35.62,35.68,27300.0,28.1743,28.2297,28.1743,28.2218,27300.0
2014-08-15 13:10:00,35.68,35.71,35.68,35.7,26500.0,28.2218,28.2455,28.2218,28.2376,26500.0
2014-08-15 13:15:00,35.69,35.71,35.68,35.7,27700.0,28.2297,28.2455,28.2218,28.2376,27700.0
2014-08-15 13:20:00,35.69,35.71,35.68,35.7,36700.0,28.2297,28.2455,28.2218,28.2376,36700.0
2014-08-15 13:25:00,35.7,35.71,35.69,35.7,23800.0,28.2376,28.2455,28.2297,28.2376,23800.0
2014-08-15 13:30:00,35.7,35.71,35.66,35.68,31400.0,28.2376,28.2455,28.206,28.2218,31400.0
2014-08-15 13:35:00,35.68,35.68,35.65,35.67,42900.0,28.2218,28.2218,28.1981,28.2139,42900.0
2014-08-15 13:40:00,35.68,35.7,35.68,35.69,28000.0,28.2218,28.2376,28.2218,28.2297,28000.0
2014-08-15 13:45:00,35.69,35.7,35.67,35.67,19100.0,28.2297,28.2376,28.2139,28.2139,19100.0
2014-08-15 13:50:00,35.67,35.68,35.62,35.63,76900.0,28.2139,28.2218,28.1743,28.1823,76900.0
2014-08-15 13:55:00,35.63,35.66,35.62,35.66,24500.0,28.1823,28.206,28.1743,28.206,24500.0
2014-08-15 14:00:00,35.66,35.68,35.66,35.67,37500.0,28.206,28.2218,28.206,28.2139,37500.0
2014-08-15 14:05:00,35.66,35.7,35.66,35.69,24700.0,28.206,28.2376,28.206,28.2297,24700.0
2014-08-15 14:10:00,35.69,35.71,35.68,35.7,22800.0,28.2297,28.2455,28.2218,28.2376,22800.0
2014-08-15 14:15:00,35.69,35.71,35.69,35.7,35400.0,28.2297,28.2455,28.2297,28.2376,35400.0
2014-08-15 14:20:00,35.7,35.74,35.7,35.74,31600.0,28.2376,28.2693,28.2376,28.2693,31600.0
2014-08-15 14:25:00,35.75,35.79,35.74,35.76,50300.0,28.2772,28.3088,28.2693,28.2851,50300.0
2014-08-15 14:30:00,35.77,35.79,35.76,35.76,53000.0,28.293,28.3088,28.2851,28.2851,53000.0
2014-08-15 14:35:00,35.77,35.78,35.76,35.76,29600.0,28.293,28.3009,28.2851,28.2851,29600.0
2014-08-15 14:40:00,35.76,35.82,35.76,35.8,60400.0,28.2851,28.3325,28.2851,28.3167,60400.0
2014-08-15 14:45:00,35.8,35.8,35.79,35.8,10000.0,28.3167,28.3167,28.3088,28.3167,10000.0
2014-08-15 14:50:00,35.8,35.8,35.77,35.77,29300.0,28.3167,28.3167,28.293,28.293,29300.0
2014-08-15 14:55:00,35.77,35.79,35.77,35.77,44400.0,28.293,28.3088,28.293,28.293,44400.0
2014-08-15 15:00:00,35.77,35.78,35.75,35.75,39900.0,28.293,28.3009,28.2772,28.2772,39900.0
2014-08-15 15:05:00,35.75,35.77,35.73,35.73,154100.0,28.2772,28.293,28.2613,28.2613,154100.0
2014-08-15 15:10:00,35.74,35.75,35.73,35.74,39700.0,28.2693,28.2772,28.2613,28.2693,39700.0
2014-08-15 15:15:00,35.75,35.76,35.73,35.75,64100.0,28.2772,28.2851,28.2613,28.2772,64100.0
2014-08-15 15:20:00,35.75,35.76,35.73,35.73,65400.0,28.2772,28.2851,28.2613,28.2613,65400.0
2014-08-15 15:25:00,35.74,35.76,35.73,35.74,362400.0,28.2693,28.2851,28.2613,28.2693,362400.0
2014-08-15 15:30:00,35.74,35.77,35.74,35.76,192800.0,28.2693,28.293,28.2693,28.2851,192800.0
2014-08-15 15:35:00,35.75,35.77,35.74,35.76,140700.0,28.2772,28.293,28.2693,28.2851,140700.0
2014-08-15 15:40:00,35.75,35.78,35.75,35.77,65000.0,28.2772,28.3009,28.2772,28.293,65000.0
2014-08-15 15:45:00,35.77,35.81,35.76,35.8,157800.0,28.293,28.3246,28.2851,28.3167,157800.0
2014-08-15 15:50:00,35.8,35.82,35.78,35.79,400700.0,28.3167,28.3325,28.3009,28.3088,400700.0
2014-08-15 15:55:00,35.79,35.8,35.77,35.78,205400.0,28.3088,28.3167,28.293,28.3009,205400.0
2014-08-18 09:30:00,35.89,36.08,35.86,35.93,129600.0,28.3879,28.5382,28.3642,28.4195,129600.0
2014-08-18 09:35:00,35.92,35.95,35.89,35.94,50600.0,28.4116,28.4354,28.3879,28.4275,50600.0
2014-08-18 09:40:00,35.94,35.95,35.91,35.94,56500.0,28.4275,28.4354,28.4037,28.4275,56500.0
2014-08-18 09:45:00,35.93,35.94,35.89,35.9,71500.0,28.4195,28.4275,28.3879,28.3958,71500.0
2014-08-18 09:50:00,35.9,35.92,35.89,35.91,63900.0,28.3958,28.4116,28.3879,28.4037,63900.0
2014-08-18 09:55:00,35.91,35.92,35.88,35.91,63100.0,28.4037,28.4116,28.38,28.4037,63100.0
2014-08-18 10:00:00,35.92,35.95,35.92,35.93,40900.0,28.4116,28.4354,28.4116,28.4195,40900.0
2014-08-18 10:05:00,35.94,35.95,35.93,35.94,35800.0,28.4275,28.4354,28.4195,28.4275,35800.0
2014-08-18 10:10:00,35.94,35.95,35.89,35.9,153100.0,28.4275,28.4354,28.3879,28.3958,153100.0
2014-08-18 10:15:00,35.9,35.91,35.87,35.9,141600.0,28.3958,28.4037,28.3721,28.3958,141600.0
2014-08-18 10:20:00,35.9,35.94,35.89,35.92,101200.0,28.3958,28.4275,28.3879,28.4116,101200.0
2014-08-18 10:25:00,35.91,35.95,35.9,35.91,60000.0,28.4037,28.4354,28.3958,28.4037,60000.0
2014-08-18 10:30:00,35.91,35.94,35.89,35.92,75300.0,28.4037,28.4275,28.3879,28.4116,75300.0
2014-08-18 10:35:00,35.91,35.95,35.91,35.94,88000.0,28.4037,28.4354,28.4037,28.4275,88000.0
2014-08-18 10:40:00,35.94,35.94,35.91,35.94,109300.0,28.4275,28.4275,28.4037,28.4275,109300.0
2014-08-18 10:45:00,35.94,35.95,35.92,35.92,61300.0,28.4275,28.4354,28.4116,28.4116,61300.0
2014-08-18 10:50:00,35.93,35.93,35.91,35.93,40400.0,28.4195,28.4195,28.4037,28.4195,40400.0
2014-08-18 10:55:00,35.92,35.94,35.92,35.94,49100.0,28.4116,28.4275,28.4116,28.4275,49100.0
2014-08-18 11:00:00,35.94,35.95,35.93,35.94,40300.0,28.4275,28.4354,28.4195,28.4275,40300.0
2014-08-18 11:05:00,35.95,35.97,35.94,35.96,49300.0,28.4354,28.4512,28.4275,28.4433,49300.0
2014-08-18 11:10:00,35.96,35.97,35.95,35.96,76600.0,28.4433,28.4512,28.4354,28.4433,76600.0
2014-08-18 11:15:00,35.96,35.96,35.94,35.95,37100.0,28.4433,28.4433,28.4275,28.4354,37100.0
2014-08-18 11:20:00,35.95,35.96,35.94,35.95,21600.0,28.4354,28.4433,28.4275,28.4354,21600.0
2014-08-18 11:25:00,35.95,35.96,35.93,35.94,60900.0,28.4354,28.4433,28.4195,28.4275,60900.0
2014-08-18 11:30:00,35.95,35.96,35.92,35.92,53100.0,28.4354,28.4433,28.4116,28.4116,53100.0
2014-08-18 11:35:00,35.92,35.95,35.92,35.94,56000.0,28.4116,28.4354,28.4116,28.4275,56000.0
2014-08-18 11:40:00,35.94,35.94,35.93,35.93,62500.0,28.4275,28.4275,28.4195,28.4195,62500.0
2014-08-18 11:45:00,35.93,35.94,35.92,35.93,63600.0,28.4195,28.4275,28.4116,28.4195,63600.0
2014-08-18 11:50:00,35.93,35.96,35.87,35.94,122200.0,28.4195,28.4433,28.3721,28.4275,122200.0
2014-08-18 11:55:00,35.94,35.95,35.93,35.94,40300.0,28.4275,28.4354,28.4195,28.4275,40300.0
2014-08-18 12:00:00,35.94,35.96,35.93,35.96,37300.0,28.4275,28.4433,28.4195,28.4433,37300.0
2014-08-18 12:05:00,35.96,35.97,35.94,35.96,84200.0,28.4433,28.4512,28.4275,28.4433,84200.0
2014-08-18 12:10:00,35.96,35.98,35.96,35.97,13200.0,28.4433,28.4591,28.4433,28.4512,13200.0
2014-08-18 12:15:00,35.98,35.98,35.97,35.98,3900.0,28.4591,28.4591,28.4512,28.4591,3900.0
2014-08-18 12:20:00,35.97,35.98,35.96,35.98,23200.0,28.4512,28.4591,28.4433,28.4591,23200.0
2014-08-18 12:25:00,35.98,36.0,35.97,36.0,13100.0,28.4591,28.4749,28.4512,28.4749,13100.0
2014-08-18 12:30:00,35.99,35.99,35.97,35.97,20200.0,28.467,28.467,28.4512,28.4512,20200.0
2014-08-18 12:35:00,35.98,36.01,35.97,36.01,42900.0,28.4591,28.4828,28.4512,28.4828,42900.0
2014-08-18 12:40:00,36.01,36.02,36.0,36.01,21700.0,28.4828,28.4907,28.4749,28.4828,21700.0
2014-08-18 12:45:00,36.01,36.01,36.0,36.0,19600.0,28.4828,28.4828,28.4749,28.4749,19600.0
2014-08-18 12:50:00,36.01,36.03,35.99,36.03,36400.0,28.4828,28.4986,28.467,28.4986,36400.0
2014-08-18 12:55:00,36.03,36.04,36.02,36.02,19400.0,28.4986,28.5065,28.4907,28.4907,19400.0
2014-08-18 13:00:00,36.02,36.03,36.0,36.02,56400.0,28.4907,28.4986,28.4749,28.4907,56400.0
2014-08-18 13:05:00,36.02,36.05,36.01,36.02,43400.0,28.4907,28.5145,28.4828,28.4907,43400.0
2014-08-18 13:10:00,36.02,36.06,36.02,36.06,46100.0,28.4907,28.5224,28.4907,28.5224,46100.0
2014-08-18 13:15:00,36.05,36.06,36.05,36.06,10700.0,28.5145,28.5224,28.5145,28.5224,10700.0
2014-08-18 13:20:00,36.06,36.06,36.04,36.05,24700.0,28.5224,28.5224,28.5065,28.5145,24700.0
2014-08-18 13:25:00,36.05,36.05,36.02,36.03,25900.0,28.5145,28.5145,28.4907,28.4986,25900.0
2014-08-18 13:30:00,36.04,36.05,36.02,36.05,73300.0,28.5065,28.5145,28.4907,28.5145,73300.0
2014-08-18 13:35:00,36.05,36.05,36.01,36.02,54300.0,28.5145,28.5145,28.4828,28.4907,54300.0
2014-08-18 13:40:00,36.02,36.03,36.01,36.03,22900.0,28.4907,28.4986,28.4828,28.4986,22900.0
2014-08-18 13:45:00,36.03,36.03,36.01,36.02,64800.0,28.4986,28.4986,28.4828,28.4907,64800.0
2014-08-18 13:50:00,36.02,36.02,36.0,36.0,25800.0,28.4907,28.4907,28.4749,28.4749,25800.0
2014-08-18 13:55:00,36.0,36.03,35.99,36.03,92800.0,28.4749,28.4986,28.467,28.4986,92800.0
2014-08-18 14:00:00,36.03,36.03,36.02,36.02,18700.0,28.4986,28.4986,28.4907,28.4907,18700.0
2014-08-18 14:05:00,36.03,36.04,36.0,36.01,74900.0,28.4986,28.5065,28.4749,28.4828,74900.0
2014-08-18 14:10:00,36.02,36.02,36.0,36.0,22400.0,28.4907,28.4907,28.4749,28.4749,22400.0
2014-08-18 14:15:00,36.0,36.0,35.99,35.99,10500.0,28.4749,28.4749,28.467,28.467,10500.0
2014-08-18 14:20:00,35.99,36.0,35.97,35.98,52500.0,28.467,28.4749,28.4512,28.4591,52500.0
2014-08-18 14:25:00,35.98,35.98,35.97,35.98,37700.0,28.4591,28.4591,28.4512,28.4591,37700.0
2014-08-18 14:30:00,35.98,35.98,35.97,35.98,32100.0,28.4591,28.4591,28.4512,28.4591,32100.0
2014-08-18 14:35:00,35.97,35.98,35.97,35.98,41100.0,28.4512,28.4591,28.4512,28.4591,41100.0
2014-08-18 14:40:00,35.98,35.99,35.98,35.99,63700.0,28.4591,28.467,28.4591,28.467,63700.0
2014-08-18 14:45:00,35.99,36.0,35.98,36.0,54000.0,28.467,28.4749,28.4591,28.4749,54000.0
2014-08-18 14:50:00,36.0,36.0,35.97,35.98,96100.0,28.4749,28.4749,28.4512,28.4591,96100.0
2014-08-18 14:55:00,35.98,36.0,35.98,36.0,69900.0,28.4591,28.4749,28.4591,28.4749,69900.0
2014-08-18 15:00:00,36.0,36.01,35.99,36.0,81300.0,28.4749,28.4828,28.467,28.4749,81300.0
2014-08-18 15:05:00,36.0,36.0,35.99,36.0,43400.0,28.4749,28.4749,28.467,28.4749,43400.0
2014-08-18 15:10:00,36.0,36.01,35.99,36.0,106600.0,28.4749,28.4828,28.467,28.4749,106600.0
2014-08-18 15:15:00,36.0,36.01,35.99,36.01,87200.0,28.4749,28.4828,28.467,28.4828,87200.0
2014-08-18 15:20:00,36.01,36.01,35.99,35.99,54900.0,28.4828,28.4828,28.467,28.467,54900.0
2014-08-18 15:25:00,36.0,36.01,35.99,36.01,98600.0,28.4749,28.4828,28.467,28.4828,98600.0
2014-08-18 15:30:00,36.01,36.01,35.99,35.99,52200.0,28.4828,28.4828,28.467,28.467,52200.0
2014-08-18 15:35:00,36.0,36.0,35.94,35.97,497600.0,28.4749,28.4749,28.4275,28.4512,497600.0
2014-08-18 15:40:00,35.97,36.0,35.97,35.97,118300.0,28.4512,28.4749,28.4512,28.4512,118300.0
2014-08-18 15:45:00,35.98,36.01,35.98,36.0,105100.0,28.4591,28.4828,28.4591,28.4749,105100.0
2014-08-18 15:50:00,36.0,36.05,36.0,36.03,202900.0,28.4749,28.5145,28.4749,28.4986,202900.0
2014-08-18 15:55:00,36.02,36.04,36.02,36.04,213600.0,28.4907,28.5065,28.4907,28.5065,213600.0
2014-08-19 09:30:00,36.02,36.1,35.9,35.98,151200.0,28.4907,28.554,28.3958,28.4591,151200.0
2014-08-19 09:35:00,35.98,36.0,35.9,35.91,60000.0,28.4591,28.4749,28.3958,28.4037,60000.0
2014-08-19 09:40:00,35.92,35.92,35.84,35.84,54500.0,28.4116,28.4116,28.3484,28.3484,54500.0
2014-08-19 09:45:00,35.84,35.87,35.81,35.87,61700.0,28.3484,28.3721,28.3246,28.3721,61700.0
2014-08-19 09:50:00,35.87,35.9,35.85,35.86,31400.0,28.3721,28.3958,28.3563,28.3642,31400.0
2014-08-19 09:55:00,35.87,35.92,35.86,35.91,52100.0,28.3721,28.4116,28.3642,28.4037,52100.0
2014-08-19 10:00:00,35.92,35.98,35.91,35.97,42000.0,28.4116,28.4591,28.4037,28.4512,42000.0
2014-08-19 10:05:00,35.97,36.02,35.95,36.01,49600.0,28.4512,28.4907,28.4354,28.4828,49600.0
2014-08-19 10:10:00,36.01,36.06,36.01,36.05,44500.0,28.4828,28.5224,28.4828,28.5145,44500.0
2014-08-19 10:15:00,36.05,36.07,36.02,36.05,45000.0,28.5145,28.5303,28.4907,28.5145,45000.0
2014-08-19 10:20:00,36.06,36.1,36.04,36.08,43900.0,28.5224,28.554,28.5065,28.5382,43900.0
2014-08-19 10:25:00,36.08,36.1,36.07,36.09,48300.0,28.5382,28.554,28.5303,28.5461,48300.0
2014-08-19 10:30:00,36.08,36.1,36.07,36.08,37000.0,28.5382,28.554,28.5303,28.5382,37000.0
2014-08-19 10:35:00,36.08,36.13,36.07,36.12,69200.0,28.5382,28.5777,28.5303,28.5698,69200.0
2014-08-19 10:40:00,36.12,36.17,36.11,36.14,76000.0,28.5698,28.6094,28.5619,28.5856,76000.0
2014-08-19 10:45:00,36.14,36.17,36.14,36.17,39800.0,28.5856,28.6094,28.5856,28.6094,39800.0
2014-08-19 10:50:00,36.17,36.18,36.15,36.17,40600.0,28.6094,28.6173,28.5936,28.6094,40600.0
2014-08-19 10:55:00,36.17,36.19,36.16,36.19,24800.0,28.6094,28.6252,28.6015,28.6252,24800.0
2014-08-19 11:00:00,36.19,36.22,36.16,36.21,66200.0,28.6252,28.6489,28.6015,28.641,66200.0
2014-08-19 11:05:00,36.2,36.23,36.2,36.23,23600.0,28.6331,28.6568,28.6331,28.6568,23600.0
2014-08-19 11:10:00,36.23,36.26,36.21,36.26,33700.0,28.6568,28.6806,28.641,28.6806,33700.0
2014-08-19 11:15:00,36.25,36.26,36.2,36.2,22300.0,28.6727,28.6806,28.6331,28.6331,22300.0
2014-08-19 11:20:00,36.2,36.22,36.19,36.22,17500.0,28.6331,28.6489,28.6252,28.6489,17500.0
2014-08-19 11:25:00,36.21,36.22,36.19,36.19,13600.0,28.641,28.6489,28.6252,28.6252,13600.0
2014-08-19 11:30:00,36.19,36.2,36.15,36.16,29900.0,28.6252,28.6331,28.5936,28.6015,29900.0
2014-08-19 11:35:00,36.17,36.19,36.16,36.19,22200.0,28.6094,28.6252,28.6015,28.6252,22200.0
2014-08-19 11:40:00,36.18,36.19,36.17,36.18,18900.0,28.6173,28.6252,28.6094,28.6173,18900.0
2014-08-19 11:45:00,36.18,36.21,36.16,36.2,147600.0,28.6173,28.641,28.6015,28.6331,147600.0
2014-08-19 11:50:00,36.21,36.24,36.2,36.23,54000.0,28.641,28.6647,28.6331,28.6568,54000.0
2014-08-19 11:55:00,36.24,36.25,36.23,36.24,37000.0,28.6647,28.6727,28.6568,28.6647,37000.0
2014-08-19 12:00:00,36.23,36.24,36.22,36.24,31000.0,28.6568,28.6647,28.6489,28.6647,31000.0
2014-08-19 12:05:00,36.23,36.25,36.23,36.25,21100.0,28.6568,28.6727,28.6568,28.6727,21100.0
2014-08-19 12:10:00,36.25,36.27,36.24,36.27,45600.0,28.6727,28.6885,28.6647,28.6885,45600.0
2014-08-19 12:15:00,36.27,36.27,36.26,36.27,26400.0,28.6885,28.6885,28.6806,28.6885,26400.0
2014-08-19 12:20:00,36.27,36.32,36.26,36.32,108000.0,28.6885,28.728,28.6806,28.728,108000.0
2014-08-19 12:25:00,36.32,36.34,36.3,36.32,93700.0,28.728,28.7438,28.7122,28.728,93700.0
2014-08-19 12:30:00,36.32,36.33,36.31,36.32,53500.0,28.728,28.7359,28.7201,28.728,53500.0
2014-08-19 12:35:00,36.32,36.34,36.32,36.32,31600.0,28.728,28.7438,28.728,28.728,31600.0
2014-08-19 12:40:00,36.32,36.33,36.31,36.32,57500.0,28.728,28.7359,28.7201,28.728,57500.0
2014-08-19 12:45:00,36.33,36.34,36.31,36.32,42600.0,28.7359,28.7438,28.7201,28.728,42600.0
2014-08-19 12:50:00,36.33,36.34,36.28,36.29,46500.0,28.7359,28.7438,28.6964,28.7043,46500.0
2014-08-19 12:55:00,36.3,36.34,36.3,36.33,29500.0,28.7122,28.7438,28.7122,28.7359,29500.0
2014-08-19 13:00:00,36.33,36.33,36.31,36.32,20800.0,28.7359,28.7359,28.7201,28.728,20800.0
2014-08-19 13:05:00,36.31,36.32,36.3,36.31,53200.0,28.7201,28.728,28.7122,28.7201,53200.0
2014-08-19 13:10:00,36.32,36.32,36.28,36.29,34600.0,28.728,28.728,28.6964,28.7043,34600.0
2014-08-19 13:15:00,36.29,36.31,36.27,36.3,57400.0,28.7043,28.7201,28.6885,28.7122,57400.0
2014-08-19 13:20:00,36.3,36.31,36.28,36.28,34900.0,28.7122,28.7201,28.6964,28.6964,34900.0
2014-08-19 13:25:00,36.28,36.3,36.27,36.29,53100.0,28.6964,28.7122,28.6885,28.7043,53100.0
2014-08-19 13:30:00,36.29,36.29,36.26,36.26,82800.0,28.7043,28.7043,28.6806,28.6806,82800.0
2014-08-19 13:35:00,36.26,36.27,36.24,36.27,52700.0,28.6806,28.6885,28.6647,28.6885,52700.0
2014-08-19 13:40:00,36.27,36.28,36.26,36.27,28100.0,28.6885,28.6964,28.6806,28.6885,28100.0
2014-08-19 13:45:00,36.27,36.3,36.27,36.27,39700.0,28.6885,28.7122,28.6885,28.6885,39700.0
2014-08-19 13:50:00,36.26,36.28,36.25,36.27,48600.0,28.6806,28.6964,28.6727,28.6885,48600.0
2014-08-19 13:55:00,36.27,36.27,36.25,36.27,29200.0,28.6885,28.6885,28.6727,28.6885,29200.0
2014-08-19 14:00:00,36.26,36.28,36.24,36.27,33800.0,28.6806,28.6964,28.6647,28.6885,33800.0
2014-08-19 14:05:00,36.27,36.29,36.25,36.27,71600.0,28.6885,28.7043,28.6727,28.6885,71600.0
2014-08-19 14:10:00,36.27,36.27,36.26,36.26,13900.0,28.6885,28.6885,28.6806,28.6806,13900.0
2014-08-19 14:15:00,36.26,36.27,36.23,36.27,63800.0,28.6806,28.6885,28.6568,28.6885,63800.0
2014-08-19 14:20:00,36.26,36.28,36.24,36.24,48500.0,28.6806,28.6964,28.6647,28.6647,48500.0
2014-08-19 14:25:00,36.24,36.27,36.23,36.24,61700.0,28.6647,28.6885,28.6568,28.6647,61700.0
2014-08-19 14:30:00,36.24,36.25,36.23,36.23,10600.0,28.6647,28.6727,28.6568,28.6568,10600.0
2014-08-19 14:35:00,36.23,36.24,36.21,36.23,40500.0,28.6568,28.6647,28.641,28.6568,40500.0
2014-08-19 14:40:00,36.23,36.23,36.2,36.2,44700.0,28.6568,28.6568,28.6331,28.6331,44700.0
2014-08-19 14:45:00,36.2,36.21,36.18,36.18,23600.0,28.6331,28.641,28.6173,28.6173,23600.0
2014-08-19 14:50:00,36.18,36.19,36.17,36.18,32100.0,28.6173,28.6252,28.6094,28.6173,32100.0
2014-08-19 14:55:00,36.19,36.22,36.17,36.22,61700.0,28.6252,28.6489,28.6094,28.6489,61700.0
2014-08-19 15:00:00,36.22,36.22,36.21,36.21,27600.0,28.6489,28.6489,28.641,28.641,27600.0
2014-08-19 15:05:00,36.21,36.22,36.2,36.21,25300.0,28.641,28.6489,28.6331,28.641,25300.0
2014-08-19 15:10:00,36.21,36.22,36.2,36.22,91000.0,28.641,28.6489,28.6331,28.6489,91000.0
2014-08-19 15:15:00,36.22,36.22,36.2,36.2,49900.0,28.6489,28.6489,28.6331,28.6331,49900.0
2014-08-19 15:20:00,36.2,36.2,36.18,36.2,61700.0,28.6331,28.6331,28.6173,28.6331,61700.0
2014-08-19 15:25:00,36.19,36.2,36.18,36.19,24100.0,28.6252,28.6331,28.6173,28.6252,24100.0
2014-08-19 15:30:00,36.19,36.2,36.19,36.2,33300.0,28.6252,28.6331,28.6252,28.6331,33300.0
2014-08-19 15:35:00,36.19,36.2,36.16,36.16,181400.0,28.6252,28.6331,28.6015,28.6015,181400.0
2014-08-19 15:40:00,36.16,36.18,36.15,36.15,105100.0,28.6015,28.6173,28.5936,28.5936,105100.0
2014-08-19 15:45:00,36.16,36.17,36.15,36.16,81100.0,28.6015,28.6094,28.5936,28.6015,81100.0
2014-08-19 15:50:00,36.16,36.19,36.16,36.18,182700.0,28.6015,28.6252,28.6015,28.6173,182700.0
2014-08-19 15:55:00,36.18,36.19,36.15,36.16,366200.0,28.6173,28.6252,28.5936,28.6015,366200.0
2014-08-20 09:30:00,36.25,36.28,36.1,36.17,169200.0,28.6727,28.6964,28.554,28.6094,169200.0
2014-08-20 09:35:00,36.17,36.29,36.17,36.26,104000.0,28.6094,28.7043,28.6094,28.6806,104000.0
2014-08-20 09:40:00,36.27,36.28,36.21,36.21,76200.0,28.6885,28.6964,28.641,28.641,76200.0
2014-08-20 09:45:00,36.2,36.21,36.15,36.18,167700.0,28.6331,28.641,28.5936,28.6173,167700.0
2014-08-20 09:50:00,36.18,36.2,36.14,36.14,93600.0,28.6173,28.6331,28.5856,28.5856,93600.0
2014-08-20 09:55:00,36.14,36.15,36.07,36.08,87300.0,28.5856,28.5936,28.5303,28.5382,87300.0
2014-08-20 10:00:00,36.07,36.13,36.06,36.13,43400.0,28.5303,28.5777,28.5224,28.5777,43400.0
2014-08-20 10:05:00,36.12,36.17,36.12,36.17,64300.0,28.5698,28.6094,28.5698,28.6094,64300.0
2014-08-20 10:10:00,36.17,36.2,36.16,36.18,89900.0,28.6094,28.6331,28.6015,28.6173,89900.0
2014-08-20 10:15:00,36.19,36.21,36.18,36.2,16000.0,28.6252,28.641,28.6173,28.6331,16000.0
2014-08-20 10:20:00,36.21,36.21,36.18,36.2,33300.0,28.641,28.641,28.6173,28.6331,33300.0
2014-08-20 10:25:00,36.2,36.21,36.19,36.2,38200.0,28.6331,28.641,28.6252,28.6331,38200.0
2014-08-20 10:30:00,36.19,36.2,36.15,36.17,62800.0,28.6252,28.6331,28.5936,28.6094,62800.0
2014-08-20 10:35:00,36.18,36.19,36.16,36.16,33700.0,28.6173,28.6252,28.6015,28.6015,33700.0
2014-08-20 10:40:00,36.16,36.17,36.13,36.14,29900.0,28.6015,28.6094,28.5777,28.5856,29900.0
2014-08-20 10:45:00,36.14,36.14,36.11,36.14,28600.0,28.5856,28.5856,28.5619,28.5856,28600.0
2014-08-20 10:50:00,36.14,36.17,36.13,36.17,32700.0,28.5856,28.6094,28.5777,28.6094,32700.0
2014-08-20 10:55:00,36.16,36.18,36.16,36.17,65200.0,28.6015,28.6173,28.6015,28.6094,65200.0
2014-08-20 11:00:00,36.16,36.17,36.16,36.16,19700.0,28.6015,28.6094,28.6015,28.6015,19700.0
2014-08-20 11:05:00,36.18,36.18,36.17,36.17,17900.0,28.6173,28.6173,28.6094,28.6094,17900.0
2014-08-20 11:10:00,36.17,36.19,36.17,36.18,12900.0,28.6094,28.6252,28.6094,28.6173,12900.0
2014-08-20 11:15:00,36.19,36.2,36.18,36.2,20700.0,28.6252,28.6331,28.6173,28.6331,20700.0
2014-08-20 11:20:00,36.2,36.21,36.19,36.21,16000.0,28.6331,28.641,28.6252,28.641,16000.0
2014-08-20 11:25:00,36.2,36.22,36.17,36.17,59200.0,28.6331,28.6489,28.6094,28.6094,59200.0
2014-08-20 11:30:00,36.18,36.18,36.17,36.17,11400.0,28.6173,28.6173,28.6094,28.6094,11400.0
2014-08-20 11:35:00,36.18,36.18,36.17,36.17,18900.0,28.6173,28.6173,28.6094,28.6094,18900.0
2014-08-20 11:40:00,36.17,36.18,36.13,36.13,70100.0,28.6094,28.6173,28.5777,28.5777,70100.0
2014-08-20 11:45:00,36.13,36.14,36.12,36.12,12200.0,28.5777,28.5856,28.5698,28.5698,12200.0
2014-08-20 11:50:00,36.13,36.13,36.12,36.13,6100.0,28.5777,28.5777,28.5698,28.5777,6100.0
2014-08-20 11:55:00,36.12,36.14,36.12,36.13,37200.0,28.5698,28.5856,28.5698,28.5777,37200.0
2014-08-20 12:00:00,36.13,36.13,36.11,36.13,30700.0,28.5777,28.5777,28.5619,28.5777,30700.0
2014-08-20 12:05:00,36.13,36.16,36.13,36.15,40000.0,28.5777,28.6015,28.5777,28.5936,40000.0
2014-08-20 12:10:00,36.15,36.15,36.12,36.12,16900.0,28.5936,28.5936,28.5698,28.5698,16900.0
2014-08-20 12:15:00,36.13,36.13,36.12,36.13,3600.0,28.5777,28.5777,28.5698,28.5777,3600.0
2014-08-20 12:20:00,36.12,36.14,36.12,36.13,17900.0,28.5698,28.5856,28.5698,28.5777,17900.0
2014-08-20 12:25:00,36.13,36.16,36.13,36.16,19500.0,28.5777,28.6015,28.5777,28.6015,19500.0
2014-08-20 12:30:00,36.16,36.16,36.14,36.15,15000.0,28.6015,28.6015,28.5856,28.5936,15000.0
2014-08-20 12:35:00,36.14,36.16,36.14,36.14,23600.0,28.5856,28.6015,28.5856,28.5856,23600.0
2014-08-20 12:40:00,36.15,36.15,36.13,36.14,8900.0,28.5936,28.5936,28.5777,28.5856,8900.0
2014-08-20 12:45:00,36.13,36.14,36.12,36.13,12600.0,28.5777,28.5856,28.5698,28.5777,12600.0
2014-08-20 12:50:00,36.12,36.13,36.12,36.13,8800.0,28.5698,28.5777,28.5698,28.5777,8800.0
2014-08-20 12:55:00,36.12,36.13,36.12,36.12,11200.0,28.5698,28.5777,28.5698,28.5698,11200.0
2014-08-20 13:00:00,36.12,36.13,36.12,36.12,2700.0,28.5698,28.5777,28.5698,28.5698,2700.0
2014-08-20 13:05:00,36.12,36.13,36.12,36.12,13300.0,28.5698,28.5777,28.5698,28.5698,13300.0
2014-08-20 13:10:00,36.13,36.14,36.12,36.14,13700.0,28.5777,28.5856,28.5698,28.5856,13700.0
2014-08-20 13:15:00,36.13,36.18,36.13,36.18,38000.0,28.5777,28.6173,28.5777,28.6173,38000.0
2014-08-20 13:20:00,36.18,36.18,36.17,36.17,5900.0,28.6173,28.6173,28.6094,28.6094,5900.0
2014-08-20 13:25:00,36.17,36.18,36.14,36.14,47500.0,28.6094,28.6173,28.5856,28.5856,47500.0
2014-08-20 13:30:00,36.14,36.18,36.14,36.18,26400.0,28.5856,28.6173,28.5856,28.6173,26400.0
2014-08-20 13:35:00,36.18,36.19,36.17,36.19,26500.0,28.6173,28.6252,28.6094,28.6252,26500.0
2014-08-20 13:40:00,36.19,36.2,36.17,36.18,41600.0,28.6252,28.6331,28.6094,28.6173,41600.0
2014-08-20 13:45:00,36.18,36.19,36.17,36.18,15600.0,28.6173,28.6252,28.6094,28.6173,15600.0
2014-08-20 13:50:00,36.18,36.19,36.17,36.19,25800.0,28.6173,28.6252,28.6094,28.6252,25800.0
2014-08-20 13:55:00,36.19,36.2,36.18,36.2,15900.0,28.6252,28.6331,28.6173,28.6331,15900.0
2014-08-20 14:00:00,36.19,36.2,36.13,36.14,100800.0,28.6252,28.6331,28.5777,28.5856,100800.0
2014-08-20 14:05:00,36.14,36.16,36.11,36.14,48900.0,28.5856,28.6015,28.5619,28.5856,48900.0
2014-08-20 14:10:00,36.15,36.16,36.09,36.09,32600.0,28.5936,28.6015,28.5461,28.5461,32600.0
2014-08-20 14:15:00,36.09,36.11,36.08,36.1,34500.0,28.5461,28.5619,28.5382,28.554,34500.0
2014-08-20 14:20:00,36.11,36.13,36.1,36.13,21700.0,28.5619,28.5777,28.554,28.5777,21700.0
2014-08-20 14:25:00,36.13,36.15,36.13,36.14,32400.0,28.5777,28.5936,28.5777,28.5856,32400.0
2014-08-20 14:30:00,36.14,36.17,36.14,36.17,17600.0,28.5856,28.6094,28.5856,28.6094,17600.0
2014-08-20 14:35:00,36.16,36.2,36.16,36.18,37200.0,28.6015,28.6331,28.6015,28.6173,37200.0
2014-08-20 14:40:00,36.18,36.19,36.17,36.17,26400.0,28.6173,28.6252,28.6094,28.6094,26400.0
2014-08-20 14:45:00,36.18,36.22,36.17,36.21,35200.0,28.6173,28.6489,28.6094,28.641,35200.0
2014-08-20 14:50:00,36.21,36.23,36.2,36.23,37000.0,28.641,28.6568,28.6331,28.6568,37000.0
2014-08-20 14:55:00,36.23,36.24,36.21,36.22,34800.0,28.6568,28.6647,28.641,28.6489,34800.0
2014-08-20 15:00:00,36.22,36.24,36.21,36.22,41500.0,28.6489,28.6647,28.641,28.6489,41500.0
2014-08-20 15:05:00,36.23,36.25,36.22,36.23,42400.0,28.6568,28.6727,28.6489,28.6568,42400.0
2014-08-20 15:10:00,36.23,36.25,36.23,36.23,29900.0,28.6568,28.6727,28.6568,28.6568,29900.0
2014-08-20 15:15:00,36.23,36.25,36.22,36.24,42000.0,28.6568,28.6727,28.6489,28.6647,42000.0
2014-08-20 15:20:00,36.23,36.26,36.22,36.23,60400.0,28.6568,28.6806,28.6489,28.6568,60400.0
2014-08-20 15:25:00,36.24,36.24,36.22,36.22,31000.0,28.6647,28.6647,28.6489,28.6489,31000.0
2014-08-20 15:30:00,36.23,36.25,36.22,36.25,41300.0,28.6568,28.6727,28.6489,28.6727,41300.0
2014-08-20 15:35:00,36.25,36.25,36.23,36.25,33400.0,28.6727,28.6727,28.6568,28.6727,33400.0
2014-08-20 15:40:00,36.24,36.25,36.24,36.24,41000.0,28.6647,28.6727,28.6647,28.6647,41000.0
2014-08-20 15:45:00,36.24,36.25,36.19,36.2,96400.0,28.6647,28.6727,28.6252,28.6331,96400.0
2014-08-20 15:50:00,36.2,36.22,36.19,36.21,113700.0,28.6331,28.6489,28.6252,28.641,113700.0
2014-08-20 15:55:00,36.21,36.23,36.17,36.19,236900.0,28.641,28.6568,28.6094,28.6252,236900.0
2014-08-21 09:30:00,36.23,36.34,36.19,36.19,75500.0,28.6568,28.7438,28.6252,28.6252,75500.0
2014-08-21 09:35:00,36.19,36.24,36.17,36.23,44500.0,28.6252,28.6647,28.6094,28.6568,44500.0
2014-08-21 09:40:00,36.23,36.25,36.2,36.2,30100.0,28.6568,28.6727,28.6331,28.6331,30100.0
2014-08-21 09:45:00,36.21,36.24,36.2,36.24,24200.0,28.641,28.6647,28.6331,28.6647,24200.0
2014-08-21 09:50:00,36.24,36.25,36.22,36.23,18100.0,28.6647,28.6727,28.6489,28.6568,18100.0
2014-08-21 09:55:00,36.24,36.26,36.21,36.26,28200.0,28.6647,28.6806,28.641,28.6806,28200.0
2014-08-21 10:00:00,36.27,36.3,36.24,36.26,33700.0,28.6885,28.7122,28.6647,28.6806,33700.0
2014-08-21 10:05:00,36.25,36.25,36.21,36.23,21500.0,28.6727,28.6727,28.641,28.6568,21500.0
2014-08-21 10:10:00,36.22,36.25,36.22,36.23,36700.0,28.6489,28.6727,28.6489,28.6568,36700.0
2014-08-21 10:15:00,36.23,36.26,36.22,36.26,35200.0,28.6568,28.6806,28.6489,28.6806,35200.0
2014-08-21 10:20:00,36.25,36.28,36.24,36.26,37700.0,28.6727,28.6964,28.6647,28.6806,37700.0
2014-08-21 10:25:00,36.27,36.27,36.24,36.24,12600.0,28.6885,28.6885,28.6647,28.6647,12600.0
2014-08-21 10:30:00,36.25,36.28,36.24,36.28,16400.0,28.6727,28.6964,28.6647,28.6964,16400.0
2014-08-21 10:35:00,36.28,36.35,36.28,36.35,31800.0,28.6964,28.7517,28.6964,28.7517,31800.0
2014-08-21 10:40:00,36.35,36.35,36.33,36.34,23300.0,28.7517,28.7517,28.7359,28.7438,23300.0
2014-08-21 10:45:00,36.33,36.34,36.3,36.3,30800.0,28.7359,28.7438,28.7122,28.7122,30800.0
2014-08-21 10:50:00,36.3,36.33,36.3,36.32,30500.0,28.7122,28.7359,28.7122,28.728,30500.0
2014-08-21 10:55:00,36.31,36.35,36.31,36.33,20600.0,28.7201,28.7517,28.7201,28.7359,20600.0
2014-08-21 11:00:00,36.33,36.33,36.29,36.3,16800.0,28.7359,28.7359,28.7043,28.7122,16800.0
2014-08-21 11:05:00,36.3,36.31,36.28,36.29,31600.0,28.7122,28.7201,28.6964,28.7043,31600.0
2014-08-21 11:10:00,36.29,36.3,36.27,36.28,18500.0,28.7043,28.7122,28.6885,28.6964,18500.0
2014-08-21 11:15:00,36.29,36.31,36.28,36.31,26400.0,28.7043,28.7201,28.6964,28.7201,26400.0
2014-08-21 11:20:00,36.3,36.3,36.29,36.29,8100.0,28.7122,28.7122,28.7043,28.7043,8100.0
2014-08-21 11:25:00,36.29,36.3,36.27,36.29,28900.0,28.7043,28.7122,28.6885,28.7043,28900.0
2014-08-21 11:30:00,36.28,36.31,36.28,36.3,20900.0,28.6964,28.7201,28.6964,28.7122,20900.0
2014-08-21 11:35:00,36.3,36.31,36.27,36.27,19900.0,28.7122,28.7201,28.6885,28.6885,19900.0
2014-08-21 11:40:00,36.28,36.3,36.27,36.29,11300.0,28.6964,28.7122,28.6885,28.7043,11300.0
2014-08-21 11:45:00,36.29,36.3,36.27,36.27,16500.0,28.7043,28.7122,28.6885,28.6885,16500.0
2014-08-21 11:50:00,36.27,36.29,36.27,36.28,15900.0,28.6885,28.7043,28.6885,28.6964,15900.0
2014-08-21 11:55:00,36.28,36.29,36.27,36.28,29700.0,28.6964,28.7043,28.6885,28.6964,29700.0
2014-08-21 12:00:00,36.27,36.29,36.27,36.28,26400.0,28.6885,28.7043,28.6885,28.6964,26400.0
2014-08-21 12:05:00,36.28,36.28,36.26,36.27,16000.0,28.6964,28.6964,28.6806,28.6885,16000.0
2014-08-21 12:10:00,36.28,36.28,36.26,36.26,22000.0,28.6964,28.6964,28.6806,28.6806,22000.0
2014-08-21 12:15:00,36.26,36.27,36.24,36.24,20500.0,28.6806,28.6885,28.6647,28.6647,20500.0
2014-08-21 12:20:00,36.24,36.25,36.23,36.24,17100.0,28.6647,28.6727,28.6568,28.6647,17100.0
2014-08-21 12:25:00,36.24,36.24,36.22,36.22,13300.0,28.6647,28.6647,28.6489,28.6489,13300.0
2014-08-21 12:30:00,36.22,36.24,36.22,36.23,13700.0,28.6489,28.6647,28.6489,28.6568,13700.0
2014-08-21 12:35:00,36.23,36.24,36.22,36.23,6900.0,28.6568,28.6647,28.6489,28.6568,6900.0
2014-08-21 12:40:00,36.24,36.26,36.22,36.22,50800.0,28.6647,28.6806,28.6489,28.6489,50800.0
2014-08-21 12:45:00,36.22,36.23,36.21,36.21,21300.0,28.6489,28.6568,28.641,28.641,21300.0
2014-08-21 12:50:00,36.22,36.22,36.19,36.2,18100.0,28.6489,28.6489,28.6252,28.6331,18100.0
2014-08-21 12:55:00,36.19,36.21,36.19,36.2,9900.0,28.6252,28.641,28.6252,28.6331,9900.0
2014-08-21 13:00:00,36.2,36.22,36.2,36.22,18000.0,28.6331,28.6489,28.6331,28.6489,18000.0
2014-08-21 13:05:00,36.22,36.24,36.21,36.23,79300.0,28.6489,28.6647,28.641,28.6568,79300.0
2014-08-21 13:10:00,36.23,36.23,36.22,36.22,12700.0,28.6568,28.6568,28.6489,28.6489,12700.0
2014-08-21 13:15:00,36.22,36.25,36.22,36.23,17400.0,28.6489,28.6727,28.6489,28.6568,17400.0
2014-08-21 13:20:00,36.23,36.25,36.23,36.23,12900.0,28.6568,28.6727,28.6568,28.6568,12900.0
2014-08-21 13:25:00,36.23,36.24,36.22,36.24,19000.0,28.6568,28.6647,28.6489,28.6647,19000.0
2014-08-21 13:30:00,36.23,36.24,36.22,36.22,11800.0,28.6568,28.6647,28.6489,28.6489,11800.0
2014-08-21 13:35:00,36.22,36.23,36.21,36.22,20900.0,28.6489,28.6568,28.641,28.6489,20900.0
2014-08-21 13:40:00,36.22,36.23,36.21,36.22,11700.0,28.6489,28.6568,28.641,28.6489,11700.0
2014-08-21 13:45:00,36.22,36.24,36.22,36.23,9100.0,28.6489,28.6647,28.6489,28.6568,9100.0
2014-08-21 13:50:00,36.23,36.24,36.22,36.24,21300.0,28.6568,28.6647,28.6489,28.6647,21300.0
2014-08-21 13:55:00,36.24,36.24,36.22,36.24,17500.0,28.6647,28.6647,28.6489,28.6647,17500.0
2014-08-21 14:00:00,36.23,36.25,36.23,36.23,12200.0,28.6568,28.6727,28.6568,28.6568,12200.0
2014-08-21 14:05:00,36.23,36.24,36.22,36.22,13700.0,28.6568,28.6647,28.6489,28.6489,13700.0
2014-08-21 14:10:00,36.23,36.23,36.21,36.22,28100.0,28.6568,28.6568,28.641,28.6489,28100.0
2014-08-21 14:15:00,36.22,36.23,36.21,36.23,13600.0,28.6489,28.6568,28.641,28.6568,13600.0
2014-08-21 14:20:00,36.22,36.24,36.22,36.23,13400.0,28.6489,28.6647,28.6489,28.6568,13400.0
2014-08-21 14:25:00,36.23,36.23,36.22,36.22,13500.0,28.6568,28.6568,28.6489,28.6489,13500.0
2014-08-21 14:30:00,36.22,36.23,36.21,36.22,17600.0,28.6489,28.6568,28.641,28.6489,17600.0
2014-08-21 14:35:00,36.22,36.23,36.21,36.21,23800.0,28.6489,28.6568,28.641,28.641,23800.0
2014-08-21 14:40:00,36.22,36.23,36.21,36.22,14000.0,28.6489,28.6568,28.641,28.6489,14000.0
2014-08-21 14:45:00,36.22,36.23,36.21,36.22,14400.0,28.6489,28.6568,28.641,28.6489,14400.0
2014-08-21 14:50:00,36.23,36.24,36.22,36.22,22600.0,28.6568,28.6647,28.6489,28.6489,22600.0
2014-08-21 14:55:00,36.22,36.23,36.21,36.22,14500.0,28.6489,28.6568,28.641,28.6489,14500.0
2014-08-21 15:00:00,36.23,36.24,36.22,36.23,26400.0,28.6568,28.6647,28.6489,28.6568,26400.0
2014-08-21 15:05:00,36.22,36.23,36.22,36.22,4700.0,28.6489,28.6568,28.6489,28.6489,4700.0
2014-08-21 15:10:00,36.22,36.24,36.21,36.23,60400.0,28.6489,28.6647,28.641,28.6568,60400.0
2014-08-21 15:15:00,36.23,36.23,36.2,36.2,60300.0,28.6568,28.6568,28.6331,28.6331,60300.0
2014-08-21 15:20:00,36.2,36.21,36.2,36.2,15900.0,28.6331,28.641,28.6331,28.6331,15900.0
2014-08-21 15:25:00,36.2,36.2,36.19,36.2,19200.0,28.6331,28.6331,28.6252,28.6331,19200.0
2014-08-21 15:30:00,36.2,36.21,36.17,36.18,66800.0,28.6331,28.641,28.6094,28.6173,66800.0
2014-08-21 15:35:00,36.18,36.18,36.15,36.16,33900.0,28.6173,28.6173,28.5936,28.6015,33900.0
2014-08-21 15:40:00,36.16,36.19,36.16,36.19,40500.0,28.6015,28.6252,28.6015,28.6252,40500.0
2014-08-21 15:45:00,36.19,36.2,36.16,36.16,87000.0,28.6252,28.6331,28.6015,28.6015,87000.0
2014-08-21 15:50:00,36.17,36.19,36.16,36.17,146700.0,28.6094,28.6252,28.6015,28.6094,146700.0
2014-08-21 15:55:00,36.17,36.18,36.13,36.15,261000.0,28.6094,28.6173,28.5777,28.5936,261000.0
2014-08-22 09:30:00,36.06,36.19,35.99,36.07,245700.0,28.5224,28.6252,28.467,28.5303,245700.0
2014-08-22 09:35:00,36.07,36.12,36.07,36.08,36800.0,28.5303,28.5698,28.5303,28.5382,36800.0
2014-08-22 09:40:00,36.08,36.11,36.03,36.05,47300.0,28.5382,28.5619,28.4986,28.5145,47300.0
2014-08-22 09:45:00,36.05,36.06,36.03,36.06,57900.0,28.5145,28.5224,28.4986,28.5224,57900.0
2014-08-22 09:50:00,36.07,36.08,36.04,36.06,52100.0,28.5303,28.5382,28.5065,28.5224,52100.0
2014-08-22 09:55:00,36.06,36.07,36.05,36.06,23400.0,28.5224,28.5303,28.5145,28.5224,23400.0
2014-08-22 10:00:00,36.06,36.07,36.02,36.03,49600.0,28.5224,28.5303,28.4907,28.4986,49600.0
2014-08-22 10:05:00,36.04,36.05,36.02,36.02,45900.0,28.5065,28.5145,28.4907,28.4907,45900.0
2014-08-22 10:10:00,36.02,36.05,36.0,36.01,53100.0,28.4907,28.5145,28.4749,28.4828,53100.0
2014-08-22 10:15:00,36.01,36.03,35.97,35.98,68300.0,28.4828,28.4986,28.4512,28.4591,68300.0
2014-08-22 10:20:00,35.98,35.98,35.94,35.97,18000.0,28.4591,28.4591,28.4275,28.4512,18000.0
2014-08-22 10:25:00,35.96,35.98,35.95,35.98,31700.0,28.4433,28.4591,28.4354,28.4591,31700.0
2014-08-22 10:30:00,35.97,36.02,35.97,36.02,25400.0,28.4512,28.4907,28.4512,28.4907,25400.0
2014-08-22 10:35:00,36.02,36.02,35.95,35.95,46300.0,28.4907,28.4907,28.4354,28.4354,46300.0
2014-08-22 10:40:00,35.96,35.97,35.93,35.94,57700.0,28.4433,28.4512,28.4195,28.4275,57700.0
2014-08-22 10:45:00,35.94,35.97,35.93,35.95,102100.0,28.4275,28.4512,28.4195,28.4354,102100.0
2014-08-22 10:50:00,35.95,35.95,35.9,35.9,55000.0,28.4354,28.4354,28.3958,28.3958,55000.0
2014-08-22 10:55:00,35.9,35.92,35.86,35.88,76100.0,28.3958,28.4116,28.3642,28.38,76100.0
2014-08-22 11:00:00,35.88,35.89,35.83,35.89,46800.0,28.38,28.3879,28.3404,28.3879,46800.0
2014-08-22 11:05:00,35.89,35.93,35.85,35.91,30500.0,28.3879,28.4195,28.3563,28.4037,30500.0
2014-08-22 11:10:00,35.91,35.91,35.88,35.9,28200.0,28.4037,28.4037,28.38,28.3958,28200.0
2014-08-22 11:15:00,35.89,35.9,35.87,35.87,37600.0,28.3879,28.3958,28.3721,28.3721,37600.0
2014-08-22 11:20:00,35.87,35.89,35.86,35.88,22200.0,28.3721,28.3879,28.3642,28.38,22200.0
2014-08-22 11:25:00,35.89,35.95,35.87,35.94,30900.0,28.3879,28.4354,28.3721,28.4275,30900.0
2014-08-22 11:30:00,35.93,35.96,35.92,35.96,30400.0,28.4195,28.4433,28.4116,28.4433,30400.0
2014-08-22 11:35:00,35.96,35.96,35.9,35.91,15800.0,28.4433,28.4433,28.3958,28.4037,15800.0
2014-08-22 11:40:00,35.91,35.92,35.88,35.88,23100.0,28.4037,28.4116,28.38,28.38,23100.0
2014-08-22 11:45:00,35.88,35.9,35.88,35.88,14900.0,28.38,28.3958,28.38,28.38,14900.0
2014-08-22 11:50:00,35.89,35.92,35.89,35.91,22500.0,28.3879,28.4116,28.3879,28.4037,22500.0
2014-08-22 11:55:00,35.91,35.94,35.9,35.92,34000.0,28.4037,28.4275,28.3958,28.4116,34000.0
2014-08-22 12:00:00,35.92,35.94,35.92,35.92,21000.0,28.4116,28.4275,28.4116,28.4116,21000.0
2014-08-22 12:05:00,35.93,35.95,35.91,35.94,42800.0,28.4195,28.4354,28.4037,28.4275,42800.0
2014-08-22 12:10:00,35.94,35.95,35.92,35.95,17600.0,28.4275,28.4354,28.4116,28.4354,17600.0
2014-08-22 12:15:00,35.96,35.98,35.94,35.96,15500.0,28.4433,28.4591,28.4275,28.4433,15500.0
2014-08-22 12:20:00,35.97,36.0,35.95,35.99,17600.0,28.4512,28.4749,28.4354,28.467,17600.0
2014-08-22 12:25:00,36.0,36.02,35.98,36.0,30600.0,28.4749,28.4907,28.4591,28.4749,30600.0
2014-08-22 12:30:00,36.0,36.01,35.98,36.0,49200.0,28.4749,28.4828,28.4591,28.4749,49200.0
2014-08-22 12:35:00,36.0,36.02,35.97,35.97,25600.0,28.4749,28.4907,28.4512,28.4512,25600.0
2014-08-22 12:40:00,35.97,35.98,35.97,35.98,10700.0,28.4512,28.4591,28.4512,28.4591,10700.0
2014-08-22 12:45:00,35.98,35.98,35.97,35.97,6500.0,28.4591,28.4591,28.4512,28.4512,6500.0
2014-08-22 12:50:00,35.98,35.98,35.97,35.98,2900.0,28.4591,28.4591,28.4512,28.4591,2900.0
2014-08-22 12:55:00,35.98,36.0,35.97,35.98,43900.0,28.4591,28.4749,28.4512,28.4591,43900.0
2014-08-22 13:00:00,35.99,36.0,35.98,35.99,15900.0,28.467,28.4749,28.4591,28.467,15900.0
2014-08-22 13:05:00,36.0,36.01,35.99,36.0,20200.0,28.4749,28.4828,28.467,28.4749,20200.0
2014-08-22 13:10:00,36.0,36.02,35.99,36.0,22600.0,28.4749,28.4907,28.467,28.4749,22600.0
2014-08-22 13:15:00,36.01,36.02,36.0,36.01,14700.0,28.4828,28.4907,28.4749,28.4828,14700.0
2014-08-22 13:20:00,36.0,36.02,36.0,36.0,18100.0,28.4749,28.4907,28.4749,28.4749,18100.0
2014-08-22 13:25:00,36.01,36.03,36.01,36.01,19000.0,28.4828,28.4986,28.4828,28.4828,19000.0
2014-08-22 13:30:00,36.02,36.04,36.02,36.02,15300.0,28.4907,28.5065,28.4907,28.4907,15300.0
2014-08-22 13:35:00,36.02,36.03,36.0,36.01,19200.0,28.4907,28.4986,28.4749,28.4828,19200.0
2014-08-22 13:40:00,36.01,36.03,36.01,36.03,9100.0,28.4828,28.4986,28.4828,28.4986,9100.0
2014-08-22 13:45:00,36.03,36.04,36.01,36.01,15900.0,28.4986,28.5065,28.4828,28.4828,15900.0
2014-08-22 13:50:00,36.02,36.02,35.98,35.98,23300.0,28.4907,28.4907,28.4591,28.4591,23300.0
2014-08-22 13:55:00,35.98,35.98,35.95,35.97,75500.0,28.4591,28.4591,28.4354,28.4512,75500.0
2014-08-22 14:00:00,35.97,35.97,35.91,35.94,89800.0,28.4512,28.4512,28.4037,28.4275,89800.0
2014-08-22 14:05:00,35.94,35.94,35.91,35.93,19100.0,28.4275,28.4275,28.4037,28.4195,19100.0
2014-08-22 14:10:00,35.93,35.95,35.91,35.94,61300.0,28.4195,28.4354,28.4037,28.4275,61300.0
2014-08-22 14:15:00,35.94,35.97,35.92,35.96,113100.0,28.4275,28.4512,28.4116,28.4433,113100.0
2014-08-22 14:20:00,35.96,35.97,35.93,35.93,17200.0,28.4433,28.4512,28.4195,28.4195,17200.0
2014-08-22 14:25:00,35.94,35.95,35.93,35.94,19000.0,28.4275,28.4354,28.4195,28.4275,19000.0
2014-08-22 14:30:00,35.93,35.93,35.9,35.92,36300.0,28.4195,28.4195,28.3958,28.4116,36300.0
2014-08-22 14:35:00,35.93,35.93,35.88,35.9,32100.0,28.4195,28.4195,28.38,28.3958,32100.0
2014-08-22 14:40:00,35.9,35.92,35.88,35.92,31500.0,28.3958,28.4116,28.38,28.4116,31500.0
2014-08-22 14:45:00,35.92,35.92,35.9,35.91,9200.0,28.4116,28.4116,28.3958,28.4037,9200.0
2014-08-22 14:50:00,35.9,35.93,35.9,35.9,33800.0,28.3958,28.4195,28.3958,28.3958,33800.0
2014-08-22 14:55:00,35.9,35.91,35.88,35.88,42000.0,28.3958,28.4037,28.38,28.38,42000.0
2014-08-22 15:00:00,35.88,35.9,35.88,35.88,22500.0,28.38,28.3958,28.38,28.38,22500.0
2014-08-22 15:05:00,35.87,35.91,35.87,35.9,30400.0,28.3721,28.4037,28.3721,28.3958,30400.0
2014-08-22 15:10:00,35.9,35.91,35.88,35.9,27600.0,28.3958,28.4037,28.38,28.3958,27600.0
2014-08-22 15:15:00,35.89,35.93,35.88,35.92,57500.0,28.3879,28.4195,28.38,28.4116,57500.0
2014-08-22 15:20:00,35.91,35.92,35.9,35.9,19300.0,28.4037,28.4116,28.3958,28.3958,19300.0
2014-08-22 15:25:00,35.91,35.93,35.9,35.91,32100.0,28.4037,28.4195,28.3958,28.4037,32100.0
2014-08-22 15:30:00,35.91,35.91,35.87,35.87,79400.0,28.4037,28.4037,28.3721,28.3721,79400.0
2014-08-22 15:35:00,35.87,35.87,35.85,35.86,34800.0,28.3721,28.3721,28.3563,28.3642,34800.0
2014-08-22 15:40:00,35.86,35.87,35.83,35.83,73600.0,28.3642,28.3721,28.3404,28.3404,73600.0
2014-08-22 15:45:00,35.84,35.85,35.8,35.83,65200.0,28.3484,28.3563,28.3167,28.3404,65200.0
2014-08-22 15:50:00,35.82,35.86,35.82,35.85,57400.0,28.3325,28.3642,28.3325,28.3563,57400.0
2014-08-22 15:55:00,35.85,35.88,35.84,35.86,202600.0,28.3563,28.38,28.3484,28.3642,202600.0
2014-08-25 09:30:00,36.16,36.2,36.05,36.07,128300.0,28.6015,28.6331,28.5145,28.5303,128300.0
2014-08-25 09:35:00,36.07,36.09,36.0,36.09,76700.0,28.5303,28.5461,28.4749,28.5461,76700.0
2014-08-25 09:40:00,36.09,36.13,36.09,36.1,53000.0,28.5461,28.5777,28.5461,28.554,53000.0
2014-08-25 09:45:00,36.1,36.11,36.09,36.1,29600.0,28.554,28.5619,28.5461,28.554,29600.0
2014-08-25 09:50:00,36.11,36.12,36.1,36.11,10300.0,28.5619,28.5698,28.554,28.5619,10300.0
2014-08-25 09:55:00,36.1,36.14,36.1,36.14,19200.0,28.554,28.5856,28.554,28.5856,19200.0
2014-08-25 10:00:00,36.14,36.14,36.1,36.1,48400.0,28.5856,28.5856,28.554,28.554,48400.0
2014-08-25 10:05:00,36.1,36.16,36.1,36.16,21800.0,28.554,28.6015,28.554,28.6015,21800.0
2014-08-25 10:10:00,36.16,36.17,36.13,36.13,25000.0,28.6015,28.6094,28.5777,28.5777,25000.0
2014-08-25 10:15:00,36.14,36.15,36.12,36.15,53800.0,28.5856,28.5936,28.5698,28.5936,53800.0
2014-08-25 10:20:00,36.14,36.15,36.12,36.12,37200.0,28.5856,28.5936,28.5698,28.5698,37200.0
2014-08-25 10:25:00,36.13,36.13,36.08,36.08,36700.0,28.5777,28.5777,28.5382,28.5382,36700.0
2014-08-25 10:30:00,36.08,36.08,36.05,36.06,32400.0,28.5382,28.5382,28.5145,28.5224,32400.0
2014-08-25 10:35:00,36.05,36.08,36.04,36.08,34500.0,28.5145,28.5382,28.5065,28.5382,34500.0
2014-08-25 10:40:00,36.08,36.12,36.08,36.1,61400.0,28.5382,28.5698,28.5382,28.554,61400.0
2014-08-25 10:45:00,36.1,36.16,36.09,36.13,57500.0,28.554,28.6015,28.5461,28.5777,57500.0
2014-08-25 10:50:00,36.13,36.15,36.12,36.12,44000.0,28.5777,28.5936,28.5698,28.5698,44000.0
2014-08-25 10:55:00,36.12,36.13,36.12,36.12,52600.0,28.5698,28.5777,28.5698,28.5698,52600.0
2014-08-25 11:00:00,36.12,36.14,36.12,36.14,39900.0,28.5698,28.5856,28.5698,28.5856,39900.0
2014-08-25 11:05:00,36.13,36.17,36.13,36.13,35900.0,28.5777,28.6094,28.5777,28.5777,35900.0
2014-08-25 11:10:00,36.13,36.14,36.12,36.14,14400.0,28.5777,28.5856,28.5698,28.5856,14400.0
2014-08-25 11:15:00,36.14,36.18,36.14,36.17,31500.0,28.5856,28.6173,28.5856,28.6094,31500.0
2014-08-25 11:20:00,36.16,36.17,36.14,36.15,23500.0,28.6015,28.6094,28.5856,28.5936,23500.0
2014-08-25 11:25:00,36.14,36.18,36.14,36.18,31500.0,28.5856,28.6173,28.5856,28.6173,31500.0
2014-08-25 11:30:00,36.17,36.18,36.15,36.16,93700.0,28.6094,28.6173,28.5936,28.6015,93700.0
2014-08-25 11:35:00,36.16,36.2,36.15,36.19,45400.0,28.6015,28.6331,28.5936,28.6252,45400.0
2014-08-25 11:40:00,36.2,36.21,36.2,36.2,26900.0,28.6331,28.641,28.6331,28.6331,26900.0
2014-08-25 11:45:00,36.2,36.22,36.2,36.21,20000.0,28.6331,28.6489,28.6331,28.641,20000.0
2014-08-25 11:50:00,36.2,36.21,36.18,36.21,20800.0,28.6331,28.641,28.6173,28.641,20800.0
2014-08-25 11:55:00,36.21,36.21,36.16,36.19,31300.0,28.641,28.641,28.6015,28.6252,31300.0
2014-08-25 12:00:00,36.19,36.21,36.19,36.21,18800.0,28.6252,28.641,28.6252,28.641,18800.0
2014-08-25 12:05:00,36.2,36.21,36.17,36.17,35100.0,28.6331,28.641,28.6094,28.6094,35100.0
2014-08-25 12:10:00,36.17,36.19,36.15,36.15,23200.0,28.6094,28.6252,28.5936,28.5936,23200.0
2014-08-25 12:15:00,36.16,36.16,36.13,36.15,36600.0,28.6015,28.6015,28.5777,28.5936,36600.0
2014-08-25 12:20:00,36.14,36.17,36.14,36.15,26200.0,28.5856,28.6094,28.5856,28.5936,26200.0
2014-08-25 12:25:00,36.14,36.15,36.11,36.12,62900.0,28.5856,28.5936,28.5619,28.5698,62900.0
2014-08-25 12:30:00,36.13,36.13,36.11,36.12,12600.0,28.5777,28.5777,28.5619,28.5698,12600.0
2014-08-25 12:35:00,36.12,36.12,36.07,36.09,43200.0,28.5698,28.5698,28.5303,28.5461,43200.0
2014-08-25 12:40:00,36.09,36.1,36.07,36.08,20200.0,28.5461,28.554,28.5303,28.5382,20200.0
2014-08-25 12:45:00,36.08,36.08,36.05,36.08,20500.0,28.5382,28.5382,28.5145,28.5382,20500.0
2014-08-25 12:50:00,36.07,36.07,36.02,36.03,41700.0,28.5303,28.5303,28.4907,28.4986,41700.0
2014-08-25 12:55:00,36.03,36.04,36.02,36.04,12200.0,28.4986,28.5065,28.4907,28.5065,12200.0
2014-08-25 13:00:00,36.05,36.05,36.02,36.02,25100.0,28.5145,28.5145,28.4907,28.4907,25100.0
2014-08-25 13:05:00,36.02,36.03,36.01,36.02,25600.0,28.4907,28.4986,28.4828,28.4907,25600.0
2014-08-25 13:10:00,36.01,36.05,36.01,36.03,20900.0,28.4828,28.5145,28.4828,28.4986,20900.0
2014-08-25 13:15:00,36.04,36.05,36.02,36.03,20200.0,28.5065,28.5145,28.4907,28.4986,20200.0
2014-08-25 13:20:00,36.04,36.05,36.03,36.05,8100.0,28.5065,28.5145,28.4986,28.5145,8100.0
2014-08-25 13:25:00,36.05,36.06,36.04,36.06,11500.0,28.5145,28.5224,28.5065,28.5224,11500.0
2014-08-25 13:30:00,36.06,36.06,36.04,36.04,22600.0,28.5224,28.5224,28.5065,28.5065,22600.0
2014-08-25 13:35:00,36.04,36.05,36.03,36.04,6700.0,28.5065,28.5145,28.4986,28.5065,6700.0
2014-08-25 13:40:00,36.03,36.06,36.03,36.05,23200.0,28.4986,28.5224,28.4986,28.5145,23200.0
2014-08-25 13:45:00,36.05,36.06,36.04,36.06,9000.0,28.5145,28.5224,28.5065,28.5224,9000.0
2014-08-25 13:50:00,36.06,36.08,36.05,36.08,7200.0,28.5224,28.5382,28.5145,28.5382,7200.0
2014-08-25 13:55:00,36.08,36.09,36.06,36.07,38800.0,28.5382,28.5461,28.5224,28.5303,38800.0
2014-08-25 14:00:00,36.08,36.09,36.06,36.07,26500.0,28.5382,28.5461,28.5224,28.5303,26500.0
2014-08-25 14:05:00,36.06,36.1,36.06,36.09,56900.0,28.5224,28.554,28.5224,28.5461,56900.0
2014-08-25 14:10:00,36.09,36.13,36.09,36.13,24100.0,28.5461,28.5777,28.5461,28.5777,24100.0
2014-08-25 14:15:00,36.12,36.16,36.12,36.15,66600.0,28.5698,28.6015,28.5698,28.5936,66600.0
2014-08-25 14:20:00,36.15,36.16,36.15,36.16,8300.0,28.5936,28.6015,28.5936,28.6015,8300.0
2014-08-25 14:25:00,36.16,36.16,36.12,36.13,41100.0,28.6015,28.6015,28.5698,28.5777,41100.0
2014-08-25 14:30:00,36.14,36.14,36.11,36.12,15600.0,28.5856,28.5856,28.5619,28.5698,15600.0
2014-08-25 14:35:00,36.12,36.14,36.12,36.14,24300.0,28.5698,28.5856,28.5698,28.5856,24300.0
2014-08-25 14:40:00,36.14,36.14,36.12,36.13,16300.0,28.5856,28.5856,28.5698,28.5777,16300.0
2014-08-25 14:45:00,36.13,36.13,36.12,36.12,7700.0,28.5777,28.5777,28.5698,28.5698,7700.0
2014-08-25 14:50:00,36.13,36.14,36.12,36.14,21300.0,28.5777,28.5856,28.5698,28.5856,21300.0
2014-08-25 14:55:00,36.13,36.16,36.13,36.16,32300.0,28.5777,28.6015,28.5777,28.6015,32300.0
2014-08-25 15:00:00,36.15,36.17,36.15,36.16,16500.0,28.5936,28.6094,28.5936,28.6015,16500.0
2014-08-25 15:05:00,36.17,36.17,36.13,36.14,60000.0,28.6094,28.6094,28.5777,28.5856,60000.0
2014-08-25 15:10:00,36.13,36.14,36.12,36.13,15700.0,28.5777,28.5856,28.5698,28.5777,15700.0
2014-08-25 15:15:00,36.13,36.13,36.09,36.09,38000.0,28.5777,28.5777,28.5461,28.5461,38000.0
2014-08-25 15:20:00,36.1,36.11,36.08,36.09,67300.0,28.554,28.5619,28.5382,28.5461,67300.0
2014-08-25 15:25:00,36.09,36.11,36.08,36.11,38300.0,28.5461,28.5619,28.5382,28.5619,38300.0
2014-08-25 15:30:00,36.11,36.14,36.1,36.14,88500.0,28.5619,28.5856,28.554,28.5856,88500.0
2014-08-25 15:35:00,36.14,36.14,36.13,36.14,21500.0,28.5856,28.5856,28.5777,28.5856,21500.0
2014-08-25 15:40:00,36.14,36.16,36.13,36.15,36000.0,28.5856,28.6015,28.5777,28.5936,36000.0
2014-08-25 15:45:00,36.14,36.15,36.14,36.14,18800.0,28.5856,28.5936,28.5856,28.5856,18800.0
2014-08-25 15:50:00,36.15,36.15,36.13,36.14,109400.0,28.5936,28.5936,28.5777,28.5856,109400.0
2014-08-25 15:55:00,36.14,36.17,36.12,36.16,171200.0,28.5856,28.6094,28.5698,28.6015,171200.0
2014-08-26 09:30:00,36.13,36.21,36.09,36.21,112800.0,28.5777,28.641,28.5461,28.641,112800.0
2014-08-26 09:35:00,36.2,36.26,36.2,36.25,53300.0,28.6331,28.6806,28.6331,28.6727,53300.0
2014-08-26 09:40:00,36.24,36.25,36.2,36.22,32600.0,28.6647,28.6727,28.6331,28.6489,32600.0
2014-08-26 09:45:00,36.21,36.22,36.19,36.19,30300.0,28.641,28.6489,28.6252,28.6252,30300.0
2014-08-26 09:50:00,36.2,36.22,36.2,36.2,28700.0,28.6331,28.6489,28.6331,28.6331,28700.0
2014-08-26 09:55:00,36.2,36.21,36.17,36.18,21100.0,28.6331,28.641,28.6094,28.6173,21100.0
2014-08-26 10:00:00,36.18,36.21,36.15,36.16,53200.0,28.6173,28.641,28.5936,28.6015,53200.0
2014-08-26 10:05:00,36.17,36.17,36.13,36.14,25300.0,28.6094,28.6094,28.5777,28.5856,25300.0
2014-08-26 10:10:00,36.14,36.16,36.13,36.13,17100.0,28.5856,28.6015,28.5777,28.5777,17100.0
2014-08-26 10:15:00,36.13,36.16,36.13,36.14,28100.0,28.5777,28.6015,28.5777,28.5856,28100.0
2014-08-26 10:20:00,36.14,36.14,36.11,36.13,30400.0,28.5856,28.5856,28.5619,28.5777,30400.0
2014-08-26 10:25:00,36.13,36.14,36.11,36.11,27200.0,28.5777,28.5856,28.5619,28.5619,27200.0
2014-08-26 10:30:00,36.12,36.12,36.08,36.09,18300.0,28.5698,28.5698,28.5382,28.5461,18300.0
2014-08-26 10:35:00,36.08,36.08,36.04,36.08,36100.0,28.5382,28.5382,28.5065,28.5382,36100.0
2014-08-26 10:40:00,36.08,36.1,36.07,36.09,18900.0,28.5382,28.554,28.5303,28.5461,18900.0
2014-08-26 10:45:00,36.09,36.13,36.09,36.11,35700.0,28.5461,28.5777,28.5461,28.5619,35700.0
2014-08-26 10:50:00,36.12,36.12,36.1,36.12,15400.0,28.5698,28.5698,28.554,28.5698,15400.0
2014-08-26 10:55:00,36.12,36.14,36.11,36.14,15500.0,28.5698,28.5856,28.5619,28.5856,15500.0
2014-08-26 11:00:00,36.14,36.15,36.13,36.15,20500.0,28.5856,28.5936,28.5777,28.5936,20500.0
2014-08-26 11:05:00,36.14,36.16,36.14,36.15,24100.0,28.5856,28.6015,28.5856,28.5936,24100.0
2014-08-26 11:10:00,36.16,36.18,36.15,36.16,24800.0,28.6015,28.6173,28.5936,28.6015,24800.0
2014-08-26 11:15:00,36.16,36.17,36.14,36.14,37000.0,28.6015,28.6094,28.5856,28.5856,37000.0
2014-08-26 11:20:00,36.14,36.15,36.13,36.14,18200.0,28.5856,28.5936,28.5777,28.5856,18200.0
2014-08-26 11:25:00,36.15,36.18,36.14,36.18,25300.0,28.5936,28.6173,28.5856,28.6173,25300.0
2014-08-26 11:30:00,36.17,36.17,36.13,36.13,57700.0,28.6094,28.6094,28.5777,28.5777,57700.0
2014-08-26 11:35:00,36.13,36.14,36.11,36.11,12200.0,28.5777,28.5856,28.5619,28.5619,12200.0
2014-08-26 11:40:00,36.11,36.15,36.11,36.15,27300.0,28.5619,28.5936,28.5619,28.5936,27300.0
2014-08-26 11:45:00,36.14,36.15,36.12,36.13,54700.0,28.5856,28.5936,28.5698,28.5777,54700.0
2014-08-26 11:50:00,36.13,36.14,36.1,36.1,21300.0,28.5777,28.5856,28.554,28.554,21300.0
2014-08-26 11:55:00,36.1,36.11,36.06,36.06,34000.0,28.554,28.5619,28.5224,28.5224,34000.0
2014-08-26 12:00:00,36.07,36.07,36.05,36.07,29500.0,28.5303,28.5303,28.5145,28.5303,29500.0
2014-08-26 12:05:00,36.07,36.07,36.04,36.05,15400.0,28.5303,28.5303,28.5065,28.5145,15400.0
2014-08-26 12:10:00,36.05,36.05,36.04,36.04,15000.0,28.5145,28.5145,28.5065,28.5065,15000.0
2014-08-26 12:15:00,36.04,36.06,36.04,36.05,24700.0,28.5065,28.5224,28.5065,28.5145,24700.0
2014-08-26 12:20:00,36.05,36.06,36.04,36.05,34300.0,28.5145,28.5224,28.5065,28.5145,34300.0
2014-08-26 12:25:00,36.06,36.06,36.04,36.04,14200.0,28.5224,28.5224,28.5065,28.5065,14200.0
2014-08-26 12:30:00,36.04,36.05,36.02,36.02,22900.0,28.5065,28.5145,28.4907,28.4907,22900.0
2014-08-26 12:35:00,36.02,36.03,36.0,36.02,32600.0,28.4907,28.4986,28.4749,28.4907,32600.0
2014-08-26 12:40:00,36.02,36.03,36.0,36.01,35900.0,28.4907,28.4986,28.4749,28.4828,35900.0
2014-08-26 12:45:00,36.01,36.02,36.0,36.0,26200.0,28.4828,28.4907,28.4749,28.4749,26200.0
2014-08-26 12:50:00,36.01,36.01,35.98,35.99,33700.0,28.4828,28.4828,28.4591,28.467,33700.0
2014-08-26 12:55:00,36.0,36.0,35.97,35.97,12300.0,28.4749,28.4749,28.4512,28.4512,12300.0
2014-08-26 13:00:00,35.97,35.98,35.95,35.95,19000.0,28.4512,28.4591,28.4354,28.4354,19000.0
2014-08-26 13:05:00,35.95,35.97,35.93,35.93,34200.0,28.4354,28.4512,28.4195,28.4195,34200.0
2014-08-26 13:10:00,35.93,35.98,35.93,35.97,25100.0,28.4195,28.4591,28.4195,28.4512,25100.0
2014-08-26 13:15:00,35.97,36.02,35.97,36.02,44400.0,28.4512,28.4907,28.4512,28.4907,44400.0
2014-08-26 13:20:00,36.01,36.02,35.99,35.99,28400.0,28.4828,28.4907,28.467,28.467,28400.0
2014-08-26 13:25:00,35.99,36.01,35.99,36.01,17000.0,28.467,28.4828,28.467,28.4828,17000.0
2014-08-26 13:30:00,36.01,36.02,36.0,36.0,12400.0,28.4828,28.4907,28.4749,28.4749,12400.0
2014-08-26 13:35:00,36.01,36.02,36.0,36.02,8100.0,28.4828,28.4907,28.4749,28.4907,8100.0
2014-08-26 13:40:00,36.02,36.04,36.01,36.04,9100.0,28.4907,28.5065,28.4828,28.5065,9100.0
2014-08-26 13:45:00,36.03,36.03,36.01,36.02,31100.0,28.4986,28.4986,28.4828,28.4907,31100.0
2014-08-26 13:50:00,36.02,36.02,36.0,36.01,9200.0,28.4907,28.4907,28.4749,28.4828,9200.0
2014-08-26 13:55:00,36.01,36.05,36.01,36.05,16000.0,28.4828,28.5145,28.4828,28.5145,16000.0
2014-08-26 14:00:00,36.04,36.05,36.04,36.05,8700.0,28.5065,28.5145,28.5065,28.5145,8700.0
2014-08-26 14:05:00,36.05,36.06,36.04,36.05,48900.0,28.5145,28.5224,28.5065,28.5145,48900.0
2014-08-26 14:10:00,36.05,36.07,36.04,36.07,84600.0,28.5145,28.5303,28.5065,28.5303,84600.0
2014-08-26 14:15:00,36.07,36.07,36.05,36.06,13700.0,28.5303,28.5303,28.5145,28.5224,13700.0
2014-08-26 14:20:00,36.06,36.06,36.05,36.05,9000.0,28.5224,28.5224,28.5145,28.5145,9000.0
2014-08-26 14:25:00,36.06,36.08,36.05,36.08,36200.0,28.5224,28.5382,28.5145,28.5382,36200.0
2014-08-26 14:30:00,36.07,36.08,36.06,36.07,18100.0,28.5303,28.5382,28.5224,28.5303,18100.0
2014-08-26 14:35:00,36.06,36.07,36.06,36.07,8100.0,28.5224,28.5303,28.5224,28.5303,8100.0
2014-08-26 14:40:00,36.06,36.08,36.06,36.07,16100.0,28.5224,28.5382,28.5224,28.5303,16100.0
2014-08-26 14:45:00,36.08,36.09,36.07,36.09,24800.0,28.5382,28.5461,28.5303,28.5461,24800.0
2014-08-26 14:50:00,36.09,36.1,36.09,36.1,30900.0,28.5461,28.554,28.5461,28.554,30900.0
2014-08-26 14:55:00,36.09,36.1,36.09,36.09,16700.0,28.5461,28.554,28.5461,28.5461,16700.0
2014-08-26 15:00:00,36.1,36.11,36.09,36.1,50600.0,28.554,28.5619,28.5461,28.554,50600.0
2014-08-26 15:05:00,36.09,36.11,36.09,36.09,48500.0,28.5461,28.5619,28.5461,28.5461,48500.0
2014-08-26 15:10:00,36.09,36.09,36.08,36.09,9100.0,28.5461,28.5461,28.5382,28.5461,9100.0
2014-08-26 15:15:00,36.09,36.09,36.08,36.08,7500.0,28.5461,28.5461,28.5382,28.5382,7500.0
2014-08-26 15:20:00,36.08,36.09,36.08,36.09,8200.0,28.5382,28.5461,28.5382,28.5461,8200.0
2014-08-26 15:25:00,36.08,36.09,36.05,36.05,32200.0,28.5382,28.5461,28.5145,28.5145,32200.0
2014-08-26 15:30:00,36.05,36.07,36.05,36.06,45500.0,28.5145,28.5303,28.5145,28.5224,45500.0
2014-08-26 15:35:00,36.06,36.08,36.05,36.08,17000.0,28.5224,28.5382,28.5145,28.5382,17000.0
2014-08-26 15:40:00,36.08,36.09,36.07,36.09,11600.0,28.5382,28.5461,28.5303,28.5461,11600.0
2014-08-26 15:45:00,36.09,36.1,36.08,36.1,28000.0,28.5461,28.554,28.5382,28.554,28000.0
2014-08-26 15:50:00,36.09,36.09,36.06,36.08,58400.0,28.5461,28.5461,28.5224,28.5382,58400.0
2014-08-26 15:55:00,36.07,36.09,36.05,36.08,142200.0,28.5303,28.5461,28.5145,28.5382,142200.0
2014-08-27 09:30:00,36.1,36.16,36.07,36.14,99600.0,28.554,28.6015,28.5303,28.5856,99600.0
2014-08-27 09:35:00,36.14,36.14,36.1,36.1,45700.0,28.5856,28.5856,28.554,28.554,45700.0
2014-08-27 09:40:00,36.1,36.16,36.1,36.15,28900.0,28.554,28.6015,28.554,28.5936,28900.0
2014-08-27 09:45:00,36.16,36.17,36.13,36.14,93700.0,28.6015,28.6094,28.5777,28.5856,93700.0
2014-08-27 09:50:00,36.13,36.15,36.11,36.13,33400.0,28.5777,28.5936,28.5619,28.5777,33400.0
2014-08-27 09:55:00,36.13,36.13,36.08,36.09,35700.0,28.5777,28.5777,28.5382,28.5461,35700.0
2014-08-27 10:00:00,36.09,36.1,36.07,36.08,30600.0,28.5461,28.554,28.5303,28.5382,30600.0
2014-08-27 10:05:00,36.08,36.09,36.06,36.07,51000.0,28.5382,28.5461,28.5224,28.5303,51000.0
2014-08-27 10:10:00,36.08,36.08,36.04,36.04,38300.0,28.5382,28.5382,28.5065,28.5065,38300.0
2014-08-27 10:15:00,36.05,36.06,36.04,36.04,75600.0,28.5145,28.5224,28.5065,28.5065,75600.0
2014-08-27 10:20:00,36.04,36.07,36.04,36.05,42900.0,28.5065,28.5303,28.5065,28.5145,42900.0
2014-08-27 10:25:00,36.05,36.05,36.02,36.02,36200.0,28.5145,28.5145,28.4907,28.4907,36200.0
2014-08-27 10:30:00,36.02,36.04,36.0,36.02,120100.0,28.4907,28.5065,28.4749,28.4907,120100.0
2014-08-27 10:35:00,36.03,36.04,36.02,36.04,81900.0,28.4986,28.5065,28.4907,28.5065,81900.0
2014-08-27 10:40:00,36.05,36.1,36.05,36.1,28100.0,28.5145,28.554,28.5145,28.554,28100.0
2014-08-27 10:45:00,36.09,36.11,36.09,36.09,106300.0,28.5461,28.5619,28.5461,28.5461,106300.0
2014-08-27 10:50:00,36.09,36.11,36.09,36.09,27500.0,28.5461,28.5619,28.5461,28.5461,27500.0
2014-08-27 10:55:00,36.09,36.1,36.08,36.1,23900.0,28.5461,28.554,28.5382,28.554,23900.0
2014-08-27 11:00:00,36.1,36.11,36.09,36.1,29900.0,28.554,28.5619,28.5461,28.554,29900.0
2014-08-27 11:05:00,36.09,36.1,36.09,36.09,7200.0,28.5461,28.554,28.5461,28.5461,7200.0
2014-08-27 11:10:00,36.09,36.11,36.09,36.11,36800.0,28.5461,28.5619,28.5461,28.5619,36800.0
2014-08-27 11:15:00,36.1,36.11,36.1,36.1,13600.0,28.554,28.5619,28.554,28.554,13600.0
2014-08-27 11:20:00,36.1,36.12,36.1,36.11,12100.0,28.554,28.5698,28.554,28.5619,12100.0
2014-08-27 11:25:00,36.11,36.12,36.1,36.1,22400.0,28.5619,28.5698,28.554,28.554,22400.0
2014-08-27 11:30:00,36.1,36.11,36.09,36.11,19800.0,28.554,28.5619,28.5461,28.5619,19800.0
2014-08-27 11:35:00,36.1,36.11,36.09,36.1,35100.0,28.554,28.5619,28.5461,28.554,35100.0
2014-08-27 11:40:00,36.1,36.12,36.09,36.12,22800.0,28.554,28.5698,28.5461,28.5698,22800.0
2014-08-27 11:45:00,36.11,36.12,36.11,36.11,5400.0,28.5619,28.5698,28.5619,28.5619,5400.0
2014-08-27 11:50:00,36.12,36.13,36.12,36.13,12400.0,28.5698,28.5777,28.5698,28.5777,12400.0
2014-08-27 11:55:00,36.13,36.15,36.12,36.15,17100.0,28.5777,28.5936,28.5698,28.5936,17100.0
2014-08-27 12:00:00,36.15,36.15,36.12,36.12,26200.0,28.5936,28.5936,28.5698,28.5698,26200.0
2014-08-27 12:05:00,36.12,36.12,36.1,36.1,15900.0,28.5698,28.5698,28.554,28.554,15900.0
2014-08-27 12:10:00,36.1,36.13,36.1,36.13,15100.0,28.554,28.5777,28.554,28.5777,15100.0
2014-08-27 12:15:00,36.12,36.13,36.12,36.13,2100.0,28.5698,28.5777,28.5698,28.5777,2100.0
2014-08-27 12:20:00,36.12,36.13,36.12,36.13,6600.0,28.5698,28.5777,28.5698,28.5777,6600.0
2014-08-27 12:25:00,36.12,36.15,36.12,36.14,32000.0,28.5698,28.5936,28.5698,28.5856,32000.0
2014-08-27 12:30:00,36.15,36.15,36.14,36.14,10000.0,28.5936,28.5936,28.5856,28.5856,10000.0
2014-08-27 12:35:00,36.15,36.15,36.14,36.15,11900.0,28.5936,28.5936,28.5856,28.5936,11900.0
2014-08-27 12:40:00,36.15,36.16,36.14,36.16,25700.0,28.5936,28.6015,28.5856,28.6015,25700.0
2014-08-27 12:45:00,36.16,36.17,36.15,36.16,40600.0,28.6015,28.6094,28.5936,28.6015,40600.0
2014-08-27 12:50:00,36.15,36.16,36.14,36.15,40000.0,28.5936,28.6015,28.5856,28.5936,40000.0
2014-08-27 12:55:00,36.16,36.17,36.13,36.14,71000.0,28.6015,28.6094,28.5777,28.5856,71000.0
2014-08-27 13:00:00,36.14,36.14,36.13,36.14,5100.0,28.5856,28.5856,28.5777,28.5856,5100.0
2014-08-27 13:05:00,36.14,36.14,36.12,36.13,20400.0,28.5856,28.5856,28.5698,28.5777,20400.0
2014-08-27 13:10:00,36.13,36.14,36.12,36.14,29800.0,28.5777,28.5856,28.5698,28.5856,29800.0
2014-08-27 13:15:00,36.14,36.14,36.12,36.12,25900.0,28.5856,28.5856,28.5698,28.5698,25900.0
2014-08-27 13:20:00,36.13,36.13,36.11,36.12,30600.0,28.5777,28.5777,28.5619,28.5698,30600.0
2014-08-27 13:25:00,36.12,36.12,36.11,36.11,7400.0,28.5698,28.5698,28.5619,28.5619,7400.0
2014-08-27 13:30:00,36.11,36.12,36.11,36.11,9500.0,28.5619,28.5698,28.5619,28.5619,9500.0
2014-08-27 13:35:00,36.11,36.12,36.08,36.08,64100.0,28.5619,28.5698,28.5382,28.5382,64100.0
2014-08-27 13:40:00,36.08,36.12,36.08,36.1,36900.0,28.5382,28.5698,28.5382,28.554,36900.0
2014-08-27 13:45:00,36.1,36.11,36.1,36.11,8800.0,28.554,28.5619,28.554,28.5619,8800.0
2014-08-27 13:50:00,36.1,36.12,36.1,36.12,15100.0,28.554,28.5698,28.554,28.5698,15100.0
2014-08-27 13:55:00,36.12,36.14,36.12,36.14,18500.0,28.5698,28.5856,28.5698,28.5856,18500.0
2014-08-27 14:00:00,36.14,36.14,36.12,36.13,25000.0,28.5856,28.5856,28.5698,28.5777,25000.0
2014-08-27 14:05:00,36.13,36.13,36.12,36.12,11700.0,28.5777,28.5777,28.5698,28.5698,11700.0
2014-08-27 14:10:00,36.12,36.14,36.12,36.13,34200.0,28.5698,28.5856,28.5698,28.5777,34200.0
2014-08-27 14:15:00,36.13,36.15,36.12,36.15,23200.0,28.5777,28.5936,28.5698,28.5936,23200.0
2014-08-27 14:20:00,36.15,36.15,36.14,36.15,10100.0,28.5936,28.5936,28.5856,28.5936,10100.0
2014-08-27 14:25:00,36.15,36.15,36.14,36.15,18200.0,28.5936,28.5936,28.5856,28.5936,18200.0
2014-08-27 14:30:00,36.15,36.15,36.14,36.15,17800.0,28.5936,28.5936,28.5856,28.5936,17800.0
2014-08-27 14:35:00,36.15,36.15,36.14,36.15,35100.0,28.5936,28.5936,28.5856,28.5936,35100.0
2014-08-27 14:40:00,36.15,36.15,36.11,36.12,29200.0,28.5936,28.5936,28.5619,28.5698,29200.0
2014-08-27 14:45:00,36.12,36.17,36.12,36.16,104000.0,28.5698,28.6094,28.5698,28.6015,104000.0
2014-08-27 14:50:00,36.16,36.17,36.15,36.16,21700.0,28.6015,28.6094,28.5936,28.6015,21700.0
2014-08-27 14:55:00,36.16,36.16,36.13,36.13,48300.0,28.6015,28.6015,28.5777,28.5777,48300.0
2014-08-27 15:00:00,36.13,36.16,36.13,36.16,49400.0,28.5777,28.6015,28.5777,28.6015,49400.0
2014-08-27 15:05:00,36.16,36.16,36.14,36.16,35300.0,28.6015,28.6015,28.5856,28.6015,35300.0
2014-08-27 15:10:00,36.16,36.17,36.15,36.17,14300.0,28.6015,28.6094,28.5936,28.6094,14300.0
2014-08-27 15:15:00,36.17,36.17,36.15,36.17,26100.0,28.6094,28.6094,28.5936,28.6094,26100.0
2014-08-27 15:20:00,36.16,36.17,36.16,36.17,19700.0,28.6015,28.6094,28.6015,28.6094,19700.0
2014-08-27 15:25:00,36.16,36.19,36.15,36.19,79800.0,28.6015,28.6252,28.5936,28.6252,79800.0
2014-08-27 15:30:00,36.18,36.19,36.18,36.18,24600.0,28.6173,28.6252,28.6173,28.6173,24600.0
2014-08-27 15:35:00,36.17,36.2,36.17,36.2,42200.0,28.6094,28.6331,28.6094,28.6331,42200.0
2014-08-27 15:40:00,36.2,36.21,36.19,36.2,44500.0,28.6331,28.641,28.6252,28.6331,44500.0
2014-08-27 15:45:00,36.21,36.21,36.18,36.19,57800.0,28.641,28.641,28.6173,28.6252,57800.0
2014-08-27 15:50:00,36.19,36.21,36.19,36.2,168600.0,28.6252,28.641,28.6252,28.6331,168600.0
2014-08-27 15:55:00,36.2,36.24,36.2,36.24,275400.0,28.6331,28.6647,28.6331,28.6647,275400.0
2014-08-28 09:30:00,36.18,36.24,36.06,36.13,134300.0,28.6173,28.6647,28.5224,28.5777,134300.0
2014-08-28 09:35:00,36.12,36.16,36.1,36.13,28500.0,28.5698,28.6015,28.554,28.5777,28500.0
2014-08-28 09:40:00,36.13,36.15,36.1,36.13,72600.0,28.5777,28.5936,28.554,28.5777,72600.0
2014-08-28 09:45:00,36.13,36.18,36.12,36.18,33700.0,28.5777,28.6173,28.5698,28.6173,33700.0
2014-08-28 09:50:00,36.17,36.18,36.13,36.17,92500.0,28.6094,28.6173,28.5777,28.6094,92500.0
2014-08-28 09:55:00,36.18,36.21,36.17,36.21,28700.0,28.6173,28.641,28.6094,28.641,28700.0
2014-08-28 10:00:00,36.21,36.23,36.2,36.22,20000.0,28.641,28.6568,28.6331,28.6489,20000.0
2014-08-28 10:05:00,36.22,36.29,36.22,36.26,62600.0,28.6489,28.7043,28.6489,28.6806,62600.0
2014-08-28 10:10:00,36.26,36.29,36.25,36.26,41800.0,28.6806,28.7043,28.6727,28.6806,41800.0
2014-08-28 10:15:00,36.26,36.26,36.2,36.21,43900.0,28.6806,28.6806,28.6331,28.641,43900.0
2014-08-28 10:20:00,36.21,36.25,36.21,36.22,26500.0,28.641,28.6727,28.641,28.6489,26500.0
2014-08-28 10:25:00,36.22,36.25,36.22,36.23,21400.0,28.6489,28.6727,28.6489,28.6568,21400.0
2014-08-28 10:30:00,36.23,36.25,36.21,36.25,66900.0,28.6568,28.6727,28.641,28.6727,66900.0
2014-08-28 10:35:00,36.24,36.24,36.19,36.19,20600.0,28.6647,28.6647,28.6252,28.6252,20600.0
2014-08-28 10:40:00,36.19,36.22,36.19,36.22,26200.0,28.6252,28.6489,28.6252,28.6489,26200.0
2014-08-28 10:45:00,36.22,36.25,36.22,36.24,40400.0,28.6489,28.6727,28.6489,28.6647,40400.0
2014-08-28 10:50:00,36.24,36.26,36.23,36.26,24300.0,28.6647,28.6806,28.6568,28.6806,24300.0
2014-08-28 10:55:00,36.26,36.27,36.25,36.27,23500.0,28.6806,28.6885,28.6727,28.6885,23500.0
2014-08-28 11:00:00,36.28,36.3,36.28,36.3,53300.0,28.6964,28.7122,28.6964,28.7122,53300.0
2014-08-28 11:05:00,36.29,36.32,36.29,36.31,33500.0,28.7043,28.728,28.7043,28.7201,33500.0
2014-08-28 11:10:00,36.31,36.34,36.3,36.32,36000.0,28.7201,28.7438,28.7122,28.728,36000.0
2014-08-28 11:15:00,36.31,36.32,36.29,36.29,37200.0,28.7201,28.728,28.7043,28.7043,37200.0
2014-08-28 11:20:00,36.29,36.32,36.29,36.29,18000.0,28.7043,28.728,28.7043,28.7043,18000.0
2014-08-28 11:25:00,36.28,36.29,36.28,36.29,5800.0,28.6964,28.7043,28.6964,28.7043,5800.0
2014-08-28 11:30:00,36.29,36.31,36.28,36.28,35700.0,28.7043,28.7201,28.6964,28.6964,35700.0
2014-08-28 11:35:00,36.27,36.3,36.26,36.3,24200.0,28.6885,28.7122,28.6806,28.7122,24200.0
2014-08-28 11:40:00,36.3,36.33,36.29,36.29,46800.0,28.7122,28.7359,28.7043,28.7043,46800.0
2014-08-28 11:45:00,36.3,36.3,36.28,36.3,25300.0,28.7122,28.7122,28.6964,28.7122,25300.0
2014-08-28 11:50:00,36.29,36.32,36.29,36.31,27000.0,28.7043,28.728,28.7043,28.7201,27000.0
2014-08-28 11:55:00,36.31,36.31,36.3,36.3,15000.0,28.7201,28.7201,28.7122,28.7122,15000.0
2014-08-28 12:00:00,36.3,36.31,36.29,36.3,51600.0,28.7122,28.7201,28.7043,28.7122,51600.0
2014-08-28 12:05:00,36.29,36.3,36.27,36.29,35000.0,28.7043,28.7122,28.6885,28.7043,35000.0
2014-08-28 12:10:00,36.29,36.31,36.29,36.3,14600.0,28.7043,28.7201,28.7043,28.7122,14600.0
2014-08-28 12:15:00,36.31,36.34,36.29,36.32,64900.0,28.7201,28.7438,28.7043,28.728,64900.0
2014-08-28 12:20:00,36.32,36.34,36.32,36.34,42000.0,28.728,28.7438,28.728,28.7438,42000.0
2014-08-28 12:25:00,36.33,36.36,36.32,36.36,38000.0,28.7359,28.7597,28.728,28.7597,38000.0
2014-08-28 12:30:00,36.36,36.37,36.33,36.33,26900.0,28.7597,28.7676,28.7359,28.7359,26900.0
2014-08-28 12:35:00,36.33,36.34,36.33,36.33,4000.0,28.7359,28.7438,28.7359,28.7359,4000.0
2014-08-28 12:40:00,36.33,36.34,36.33,36.33,5000.0,28.7359,28.7438,28.7359,28.7359,5000.0
2014-08-28 12:45:00,36.33,36.36,36.33,36.34,34800.0,28.7359,28.7597,28.7359,28.7438,34800.0
2014-08-28 12:50:00,36.34,36.36,36.33,36.36,32900.0,28.7438,28.7597,28.7359,28.7597,32900.0
2014-08-28 12:55:00,36.35,36.41,36.35,36.4,81300.0,28.7517,28.7992,28.7517,28.7913,81300.0
2014-08-28 13:00:00,36.4,36.41,36.37,36.37,16500.0,28.7913,28.7992,28.7676,28.7676,16500.0
2014-08-28 13:05:00,36.37,36.4,36.37,36.4,24200.0,28.7676,28.7913,28.7676,28.7913,24200.0
2014-08-28 13:10:00,36.39,36.4,36.37,36.38,20000.0,28.7834,28.7913,28.7676,28.7755,20000.0
2014-08-28 13:15:00,36.38,36.39,36.37,36.37,8400.0,28.7755,28.7834,28.7676,28.7676,8400.0
2014-08-28 13:20:00,36.37,36.38,36.37,36.38,6300.0,28.7676,28.7755,28.7676,28.7755,6300.0
2014-08-28 13:25:00,36.37,36.41,36.37,36.4,33800.0,28.7676,28.7992,28.7676,28.7913,33800.0
2014-08-28 13:30:00,36.4,36.42,36.4,36.4,13700.0,28.7913,28.8071,28.7913,28.7913,13700.0
2014-08-28 13:35:00,36.4,36.41,36.39,36.39,11000.0,28.7913,28.7992,28.7834,28.7834,11000.0
2014-08-28 13:40:00,36.4,36.43,36.39,36.42,24400.0,28.7913,28.815,28.7834,28.8071,24400.0
2014-08-28 13:45:00,36.41,36.41,36.4,36.41,23400.0,28.7992,28.7992,28.7913,28.7992,23400.0
2014-08-28 13:50:00,36.4,36.41,36.4,36.41,8800.0,28.7913,28.7992,28.7913,28.7992,8800.0
2014-08-28 13:55:00,36.41,36.43,36.4,36.43,16500.0,28.7992,28.815,28.7913,28.815,16500.0
2014-08-28 14:00:00,36.42,36.43,36.41,36.42,26400.0,28.8071,28.815,28.7992,28.8071,26400.0
2014-08-28 14:05:00,36.41,36.43,36.41,36.42,18600.0,28.7992,28.815,28.7992,28.8071,18600.0
2014-08-28 14:10:00,36.43,36.44,36.41,36.42,39600.0,28.815,28.8229,28.7992,28.8071,39600.0
2014-08-28 14:15:00,36.42,36.42,36.39,36.39,65500.0,28.8071,28.8071,28.7834,28.7834,65500.0
2014-08-28 14:20:00,36.39,36.43,36.39,36.41,49800.0,28.7834,28.815,28.7834,28.7992,49800.0
2014-08-28 14:25:00,36.42,36.43,36.41,36.42,6700.0,28.8071,28.815,28.7992,28.8071,6700.0
2014-08-28 14:30:00,36.42,36.43,36.41,36.43,24100.0,28.8071,28.815,28.7992,28.815,24100.0
2014-08-28 14:35:00,36.42,36.43,36.42,36.42,7100.0,28.8071,28.815,28.8071,28.8071,7100.0
2014-08-28 14:40:00,36.42,36.44,36.38,36.38,97300.0,28.8071,28.8229,28.7755,28.7755,97300.0
2014-08-28 14:45:00,36.38,36.39,36.38,36.38,5200.0,28.7755,28.7834,28.7755,28.7755,5200.0
2014-08-28 14:50:00,36.38,36.4,36.38,36.39,29900.0,28.7755,28.7913,28.7755,28.7834,29900.0
2014-08-28 14:55:00,36.4,36.4,36.36,36.37,19900.0,28.7913,28.7913,28.7597,28.7676,19900.0
2014-08-28 15:00:00,36.36,36.39,36.36,36.38,196700.0,28.7597,28.7834,28.7597,28.7755,196700.0
2014-08-28 15:05:00,36.38,36.38,36.35,36.35,24500.0,28.7755,28.7755,28.7517,28.7517,24500.0
2014-08-28 15:10:00,36.34,36.35,36.33,36.34,12100.0,28.7438,28.7517,28.7359,28.7438,12100.0
2014-08-28 15:15:00,36.33,36.35,36.32,36.34,48300.0,28.7359,28.7517,28.728,28.7438,48300.0
2014-08-28 15:20:00,36.35,36.35,36.34,36.34,22400.0,28.7517,28.7517,28.7438,28.7438,22400.0
2014-08-28 15:25:00,36.34,36.35,36.34,36.34,16300.0,28.7438,28.7517,28.7438,28.7438,16300.0
2014-08-28 15:30:00,36.34,36.35,36.34,36.34,11700.0,28.7438,28.7517,28.7438,28.7438,11700.0
2014-08-28 15:35:00,36.34,36.35,36.34,36.34,86200.0,28.7438,28.7517,28.7438,28.7438,86200.0
2014-08-28 15:40:00,36.35,36.35,36.32,36.33,58400.0,28.7517,28.7517,28.728,28.7359,58400.0
2014-08-28 15:45:00,36.33,36.33,36.29,36.29,121100.0,28.7359,28.7359,28.7043,28.7043,121100.0
2014-08-28 15:50:00,36.29,36.3,36.26,36.28,108400.0,28.7043,28.7122,28.6806,28.6964,108400.0
2014-08-28 15:55:00,36.28,36.31,36.26,36.29,234900.0,28.6964,28.7201,28.6806,28.7043,234900.0
2014-08-29 09:30:00,36.32,36.35,36.11,36.19,219600.0,28.728,28.7517,28.5619,28.6252,219600.0
2014-08-29 09:35:00,36.2,36.24,36.2,36.2,26700.0,28.6331,28.6647,28.6331,28.6331,26700.0
2014-08-29 09:40:00,36.2,36.23,36.17,36.22,17400.0,28.6331,28.6568,28.6094,28.6489,17400.0
2014-08-29 09:45:00,36.22,36.23,36.15,36.17,60100.0,28.6489,28.6568,28.5936,28.6094,60100.0
2014-08-29 09:50:00,36.17,36.17,36.13,36.17,30300.0,28.6094,28.6094,28.5777,28.6094,30300.0
2014-08-29 09:55:00,36.17,36.17,36.13,36.15,19500.0,28.6094,28.6094,28.5777,28.5936,19500.0
2014-08-29 10:00:00,36.15,36.18,36.15,36.16,19300.0,28.5936,28.6173,28.5936,28.6015,19300.0
2014-08-29 10:05:00,36.16,36.18,36.15,36.16,31300.0,28.6015,28.6173,28.5936,28.6015,31300.0
2014-08-29 10:10:00,36.16,36.16,36.12,36.13,18700.0,28.6015,28.6015,28.5698,28.5777,18700.0
2014-08-29 10:15:00,36.13,36.14,36.13,36.13,22700.0,28.5777,28.5856,28.5777,28.5777,22700.0
2014-08-29 10:20:00,36.13,36.14,36.11,36.11,49000.0,28.5777,28.5856,28.5619,28.5619,49000.0
2014-08-29 10:25:00,36.11,36.13,36.11,36.11,10700.0,28.5619,28.5777,28.5619,28.5619,10700.0
2014-08-29 10:30:00,36.12,36.12,36.08,36.1,51200.0,28.5698,28.5698,28.5382,28.554,51200.0
2014-08-29 10:35:00,36.09,36.09,36.07,36.08,25800.0,28.5461,28.5461,28.5303,28.5382,25800.0
2014-08-29 10:40:00,36.08,36.08,36.07,36.08,22000.0,28.5382,28.5382,28.5303,28.5382,22000.0
2014-08-29 10:45:00,36.09,36.1,36.08,36.1,15000.0,28.5461,28.554,28.5382,28.554,15000.0
2014-08-29 10:50:00,36.1,36.12,36.08,36.11,88600.0,28.554,28.5698,28.5382,28.5619,88600.0
2014-08-29 10:55:00,36.11,36.15,36.1,36.15,14000.0,28.5619,28.5936,28.554,28.5936,14000.0
2014-08-29 11:00:00,36.15,36.16,36.14,36.15,21200.0,28.5936,28.6015,28.5856,28.5936,21200.0
2014-08-29 11:05:00,36.15,36.16,36.15,36.16,7700.0,28.5936,28.6015,28.5936,28.6015,7700.0
2014-08-29 11:10:00,36.16,36.22,36.15,36.2,26200.0,28.6015,28.6489,28.5936,28.6331,26200.0
2014-08-29 11:15:00,36.2,36.21,36.18,36.2,19100.0,28.6331,28.641,28.6173,28.6331,19100.0
2014-08-29 11:20:00,36.18,36.22,36.18,36.21,22800.0,28.6173,28.6489,28.6173,28.641,22800.0
2014-08-29 11:25:00,36.21,36.25,36.2,36.22,30400.0,28.641,28.6727,28.6331,28.6489,30400.0
2014-08-29 11:30:00,36.22,36.26,36.22,36.23,33000.0,28.6489,28.6806,28.6489,28.6568,33000.0
2014-08-29 11:35:00,36.24,36.25,36.23,36.23,40900.0,28.6647,28.6727,28.6568,28.6568,40900.0
2014-08-29 11:40:00,36.23,36.24,36.21,36.23,35200.0,28.6568,28.6647,28.641,28.6568,35200.0
2014-08-29 11:45:00,36.23,36.23,36.22,36.23,32600.0,28.6568,28.6568,28.6489,28.6568,32600.0
2014-08-29 11:50:00,36.23,36.24,36.22,36.23,24000.0,28.6568,28.6647,28.6489,28.6568,24000.0
2014-08-29 11:55:00,36.23,36.24,36.23,36.23,10700.0,28.6568,28.6647,28.6568,28.6568,10700.0
2014-08-29 12:00:00,36.23,36.24,36.19,36.19,44900.0,28.6568,28.6647,28.6252,28.6252,44900.0
2014-08-29 12:05:00,36.19,36.24,36.19,36.22,160500.0,28.6252,28.6647,28.6252,28.6489,160500.0
2014-08-29 12:10:00,36.22,36.23,36.21,36.22,17200.0,28.6489,28.6568,28.641,28.6489,17200.0
2014-08-29 12:15:00,36.21,36.22,36.2,36.21,15300.0,28.641,28.6489,28.6331,28.641,15300.0
2014-08-29 12:20:00,36.21,36.23,36.21,36.22,9800.0,28.641,28.6568,28.641,28.6489,9800.0
2014-08-29 12:25:00,36.22,36.23,36.21,36.22,13000.0,28.6489,28.6568,28.641,28.6489,13000.0
2014-08-29 12:30:00,36.22,36.23,36.21,36.21,7000.0,28.6489,28.6568,28.641,28.641,7000.0
2014-08-29 12:35:00,36.21,36.22,36.21,36.21,6100.0,28.641,28.6489,28.641,28.641,6100.0
2014-08-29 12:40:00,36.21,36.22,36.21,36.21,5400.0,28.641,28.6489,28.641,28.641,5400.0
2014-08-29 12:45:00,36.22,36.23,36.21,36.23,19100.0,28.6489,28.6568,28.641,28.6568,19100.0
2014-08-29 12:50:00,36.23,36.23,36.22,36.22,6900.0,28.6568,28.6568,28.6489,28.6489,6900.0
2014-08-29 12:55:00,36.23,36.23,36.22,36.22,6100.0,28.6568,28.6568,28.6489,28.6489,6100.0
2014-08-29 13:00:00,36.22,36.23,36.22,36.22,15300.0,28.6489,28.6568,28.6489,28.6489,15300.0
2014-08-29 13:05:00,36.22,36.23,36.2,36.2,33100.0,28.6489,28.6568,28.6331,28.6331,33100.0
2014-08-29 13:10:00,36.2,36.21,36.2,36.2,7900.0,28.6331,28.641,28.6331,28.6331,7900.0
2014-08-29 13:15:00,36.2,36.21,36.19,36.19,10900.0,28.6331,28.641,28.6252,28.6252,10900.0
2014-08-29 13:20:00,36.19,36.19,36.15,36.16,26900.0,28.6252,28.6252,28.5936,28.6015,26900.0
2014-08-29 13:25:00,36.15,36.17,36.15,36.16,9600.0,28.5936,28.6094,28.5936,28.6015,9600.0
2014-08-29 13:30:00,36.17,36.18,36.15,36.15,16100.0,28.6094,28.6173,28.5936,28.5936,16100.0
2014-08-29 13:35:00,36.15,36.18,36.14,36.17,62200.0,28.5936,28.6173,28.5856,28.6094,62200.0
2014-08-29 13:40:00,36.17,36.18,36.17,36.17,12100.0,28.6094,28.6173,28.6094,28.6094,12100.0
2014-08-29 13:45:00,36.17,36.18,36.17,36.18,3000.0,28.6094,28.6173,28.6094,28.6173,3000.0
2014-08-29 13:50:00,36.18,36.18,36.16,36.17,16200.0,28.6173,28.6173,28.6015,28.6094,16200.0
2014-08-29 13:55:00,36.16,36.17,36.16,36.16,3100.0,28.6015,28.6094,28.6015,28.6015,3100.0
2014-08-29 14:00:00,36.17,36.17,36.15,36.15,13300.0,28.6094,28.6094,28.5936,28.5936,13300.0
2014-08-29 14:05:00,36.16,36.17,36.15,36.16,16900.0,28.6015,28.6094,28.5936,28.6015,16900.0
2014-08-29 14:10:00,36.16,36.17,36.16,36.16,4000.0,28.6015,28.6094,28.6015,28.6015,4000.0
2014-08-29 14:15:00,36.16,36.17,36.16,36.16,22100.0,28.6015,28.6094,28.6015,28.6015,22100.0
2014-08-29 14:20:00,36.16,36.17,36.16,36.16,14200.0,28.6015,28.6094,28.6015,28.6015,14200.0
2014-08-29 14:25:00,36.16,36.17,36.16,36.16,15500.0,28.6015,28.6094,28.6015,28.6015,15500.0
2014-08-29 14:30:00,36.16,36.16,36.15,36.15,22900.0,28.6015,28.6015,28.5936,28.5936,22900.0
2014-08-29 14:35:00,36.15,36.16,36.14,36.14,16200.0,28.5936,28.6015,28.5856,28.5856,16200.0
2014-08-29 14:40:00,36.14,36.14,36.1,36.11,39300.0,28.5856,28.5856,28.554,28.5619,39300.0
2014-08-29 14:45:00,36.12,36.13,36.11,36.12,17500.0,28.5698,28.5777,28.5619,28.5698,17500.0
2014-08-29 14:50:00,36.12,36.13,36.12,36.13,19000.0,28.5698,28.5777,28.5698,28.5777,19000.0
2014-08-29 14:55:00,36.13,36.13,36.12,36.12,12500.0,28.5777,28.5777,28.5698,28.5698,12500.0
2014-08-29 15:00:00,36.12,36.15,36.12,36.15,43700.0,28.5698,28.5936,28.5698,28.5936,43700.0
2014-08-29 15:05:00,36.14,36.15,36.11,36.12,29000.0,28.5856,28.5936,28.5619,28.5698,29000.0
2014-08-29 15:10:00,36.11,36.13,36.11,36.13,31600.0,28.5619,28.5777,28.5619,28.5777,31600.0
2014-08-29 15:15:00,36.13,36.14,36.13,36.13,35700.0,28.5777,28.5856,28.5777,28.5777,35700.0
2014-08-29 15:20:00,36.14,36.14,36.13,36.14,11800.0,28.5856,28.5856,28.5777,28.5856,11800.0
2014-08-29 15:25:00,36.14,36.14,36.13,36.13,18800.0,28.5856,28.5856,28.5777,28.5777,18800.0
2014-08-29 15:30:00,36.14,36.14,36.13,36.13,29700.0,28.5856,28.5856,28.5777,28.5777,29700.0
2014-08-29 15:35:00,36.13,36.17,36.13,36.16,75000.0,28.5777,28.6094,28.5777,28.6015,75000.0
2014-08-29 15:40:00,36.15,36.16,36.15,36.16,17700.0,28.5936,28.6015,28.5936,28.6015,17700.0
2014-08-29 15:45:00,36.16,36.19,36.16,36.17,77500.0,28.6015,28.6252,28.6015,28.6094,77500.0
2014-08-29 15:50:00,36.18,36.24,36.17,36.2,486000.0,28.6173,28.6647,28.6094,28.6331,486000.0
2014-08-29 15:55:00,36.2,36.21,36.16,36.18,652400.0,28.6331,28.641,28.6015,28.6173,652400.0
2014-09-02 09:30:00,36.29,36.35,36.23,36.25,222500.0,28.7043,28.7517,28.6568,28.6727,222500.0
2014-09-02 09:35:00,36.24,36.26,36.16,36.17,70200.0,28.6647,28.6806,28.6015,28.6094,70200.0
2014-09-02 09:40:00,36.17,36.19,36.16,36.17,35700.0,28.6094,28.6252,28.6015,28.6094,35700.0
2014-09-02 09:45:00,36.17,36.2,36.13,36.17,92100.0,28.6094,28.6331,28.5777,28.6094,92100.0
2014-09-02 09:50:00,36.18,36.21,36.16,36.16,169800.0,28.6173,28.641,28.6015,28.6015,169800.0
2014-09-02 09:55:00,36.16,36.2,36.12,36.2,49400.0,28.6015,28.6331,28.5698,28.6331,49400.0
2014-09-02 10:00:00,36.2,36.21,36.16,36.19,74000.0,28.6331,28.641,28.6015,28.6252,74000.0
2014-09-02 10:05:00,36.19,36.21,36.17,36.19,70800.0,28.6252,28.641,28.6094,28.6252,70800.0
2014-09-02 10:10:00,36.19,36.2,36.18,36.19,170800.0,28.6252,28.6331,28.6173,28.6252,170800.0
2014-09-02 10:15:00,36.19,36.2,36.17,36.17,72600.0,28.6252,28.6331,28.6094,28.6094,72600.0
2014-09-02 10:20:00,36.18,36.19,36.16,36.16,71900.0,28.6173,28.6252,28.6015,28.6015,71900.0
2014-09-02 10:25:00,36.17,36.2,36.16,36.18,162400.0,28.6094,28.6331,28.6015,28.6173,162400.0
2014-09-02 10:30:00,36.18,36.19,36.15,36.15,61500.0,28.6173,28.6252,28.5936,28.5936,61500.0
2014-09-02 10:35:00,36.15,36.18,36.14,36.18,43300.0,28.5936,28.6173,28.5856,28.6173,43300.0
2014-09-02 10:40:00,36.18,36.2,36.17,36.18,60300.0,28.6173,28.6331,28.6094,28.6173,60300.0
2014-09-02 10:45:00,36.19,36.19,36.13,36.13,33100.0,28.6252,28.6252,28.5777,28.5777,33100.0
2014-09-02 10:50:00,36.14,36.14,36.09,36.1,105500.0,28.5856,28.5856,28.5461,28.554,105500.0
2014-09-02 10:55:00,36.09,36.1,36.05,36.06,141200.0,28.5461,28.554,28.5145,28.5224,141200.0
2014-09-02 11:00:00,36.07,36.07,36.02,36.02,51600.0,28.5303,28.5303,28.4907,28.4907,51600.0
2014-09-02 11:05:00,36.02,36.03,35.98,36.0,124000.0,28.4907,28.4986,28.4591,28.4749,124000.0
2014-09-02 11:10:00,35.99,36.0,35.93,35.93,73800.0,28.467,28.4749,28.4195,28.4195,73800.0
2014-09-02 11:15:00,35.93,35.94,35.88,35.88,82900.0,28.4195,28.4275,28.38,28.38,82900.0
2014-09-02 11:20:00,35.88,35.91,35.86,35.87,81300.0,28.38,28.4037,28.3642,28.3721,81300.0
2014-09-02 11:25:00,35.86,35.88,35.86,35.88,52900.0,28.3642,28.38,28.3642,28.38,52900.0
2014-09-02 11:30:00,35.87,35.89,35.86,35.87,78200.0,28.3721,28.3879,28.3642,28.3721,78200.0
2014-09-02 11:35:00,35.87,35.87,35.83,35.84,82800.0,28.3721,28.3721,28.3404,28.3484,82800.0
2014-09-02 11:40:00,35.83,35.84,35.81,35.82,61600.0,28.3404,28.3484,28.3246,28.3325,61600.0
2014-09-02 11:45:00,35.82,35.83,35.69,35.72,328700.0,28.3325,28.3404,28.2297,28.2534,328700.0
2014-09-02 11:50:00,35.73,35.73,35.68,35.69,160300.0,28.2613,28.2613,28.2218,28.2297,160300.0
2014-09-02 11:55:00,35.69,35.69,35.65,35.67,187600.0,28.2297,28.2297,28.1981,28.2139,187600.0
2014-09-02 12:00:00,35.66,35.69,35.64,35.68,165100.0,28.206,28.2297,28.1902,28.2218,165100.0
2014-09-02 12:05:00,35.68,35.68,35.66,35.66,43400.0,28.2218,28.2218,28.206,28.206,43400.0
2014-09-02 12:10:00,35.67,35.69,35.65,35.69,92400.0,28.2139,28.2297,28.1981,28.2297,92400.0
2014-09-02 12:15:00,35.69,35.72,35.67,35.72,45800.0,28.2297,28.2534,28.2139,28.2534,45800.0
2014-09-02 12:20:00,35.72,35.74,35.7,35.7,88100.0,28.2534,28.2693,28.2376,28.2376,88100.0
2014-09-02 12:25:00,35.7,35.71,35.7,35.7,32800.0,28.2376,28.2455,28.2376,28.2376,32800.0
2014-09-02 12:30:00,35.7,35.71,35.64,35.64,74700.0,28.2376,28.2455,28.1902,28.1902,74700.0
2014-09-02 12:35:00,35.64,35.65,35.59,35.59,151100.0,28.1902,28.1981,28.1506,28.1506,151100.0
2014-09-02 12:40:00,35.59,35.61,35.55,35.56,68800.0,28.1506,28.1664,28.119,28.1269,68800.0
2014-09-02 12:45:00,35.55,35.6,35.55,35.58,181800.0,28.119,28.1585,28.119,28.1427,181800.0
2014-09-02 12:50:00,35.58,35.59,35.55,35.59,45300.0,28.1427,28.1506,28.119,28.1506,45300.0
2014-09-02 12:55:00,35.59,35.64,35.59,35.64,37900.0,28.1506,28.1902,28.1506,28.1902,37900.0
2014-09-02 13:00:00,35.64,35.67,35.61,35.63,58400.0,28.1902,28.2139,28.1664,28.1823,58400.0
2014-09-02 13:05:00,35.63,35.67,35.62,35.66,39900.0,28.1823,28.2139,28.1743,28.206,39900.0
2014-09-02 13:10:00,35.66,35.67,35.64,35.64,33300.0,28.206,28.2139,28.1902,28.1902,33300.0
2014-09-02 13:15:00,35.65,35.66,35.64,35.64,21300.0,28.1981,28.206,28.1902,28.1902,21300.0
2014-09-02 13:20:00,35.65,35.66,35.63,35.64,33400.0,28.1981,28.206,28.1823,28.1902,33400.0
2014-09-02 13:25:00,35.64,35.64,35.62,35.63,27900.0,28.1902,28.1902,28.1743,28.1823,27900.0
2014-09-02 13:30:00,35.63,35.64,35.62,35.63,26600.0,28.1823,28.1902,28.1743,28.1823,26600.0
2014-09-02 13:35:00,35.63,35.67,35.63,35.67,38900.0,28.1823,28.2139,28.1823,28.2139,38900.0
2014-09-02 13:40:00,35.67,35.7,35.67,35.7,24200.0,28.2139,28.2376,28.2139,28.2376,24200.0
2014-09-02 13:45:00,35.7,35.72,35.7,35.72,27900.0,28.2376,28.2534,28.2376,28.2534,27900.0
2014-09-02 13:50:00,35.72,35.76,35.72,35.73,109600.0,28.2534,28.2851,28.2534,28.2613,109600.0
2014-09-02 13:55:00,35.73,35.74,35.73,35.74,10200.0,28.2613,28.2693,28.2613,28.2693,10200.0
2014-09-02 14:00:00,35.74,35.75,35.73,35.75,30600.0,28.2693,28.2772,28.2613,28.2772,30600.0
2014-09-02 14:05:00,35.75,35.79,35.74,35.79,43300.0,28.2772,28.3088,28.2693,28.3088,43300.0
2014-09-02 14:10:00,35.79,35.8,35.78,35.8,30700.0,28.3088,28.3167,28.3009,28.3167,30700.0
2014-09-02 14:15:00,35.8,35.81,35.79,35.79,35700.0,28.3167,28.3246,28.3088,28.3088,35700.0
2014-09-02 14:20:00,35.8,35.8,35.76,35.78,59800.0,28.3167,28.3167,28.2851,28.3009,59800.0
2014-09-02 14:25:00,35.78,35.8,35.78,35.79,28900.0,28.3009,28.3167,28.3009,28.3088,28900.0
2014-09-02 14:30:00,35.8,35.8,35.79,35.8,108400.0,28.3167,28.3167,28.3088,28.3167,108400.0
2014-09-02 14:35:00,35.79,35.8,35.79,35.79,13700.0,28.3088,28.3167,28.3088,28.3088,13700.0
2014-09-02 14:40:00,35.79,35.8,35.77,35.77,55900.0,28.3088,28.3167,28.293,28.293,55900.0
2014-09-02 14:45:00,35.77,35.78,35.74,35.74,67800.0,28.293,28.3009,28.2693,28.2693,67800.0
2014-09-02 14:50:00,35.75,35.77,35.74,35.76,63000.0,28.2772,28.293,28.2693,28.2851,63000.0
2014-09-02 14:55:00,35.76,35.77,35.76,35.77,50400.0,28.2851,28.293,28.2851,28.293,50400.0
2014-09-02 15:00:00,35.77,35.77,35.74,35.74,47900.0,28.293,28.293,28.2693,28.2693,47900.0
2014-09-02 15:05:00,35.74,35.75,35.7,35.71,93400.0,28.2693,28.2772,28.2376,28.2455,93400.0
2014-09-02 15:10:00,35.71,35.72,35.7,35.7,57800.0,28.2455,28.2534,28.2376,28.2376,57800.0
2014-09-02 15:15:00,35.7,35.7,35.68,35.68,59900.0,28.2376,28.2376,28.2218,28.2218,59900.0
2014-09-02 15:20:00,35.68,35.69,35.67,35.67,57300.0,28.2218,28.2297,28.2139,28.2139,57300.0
2014-09-02 15:25:00,35.67,35.72,35.67,35.69,163900.0,28.2139,28.2534,28.2139,28.2297,163900.0
2014-09-02 15:30:00,35.7,35.7,35.66,35.7,177000.0,28.2376,28.2376,28.206,28.2376,177000.0
2014-09-02 15:35:00,35.7,35.71,35.69,35.69,96200.0,28.2376,28.2455,28.2297,28.2297,96200.0
2014-09-02 15:40:00,35.7,35.73,35.69,35.73,93800.0,28.2376,28.2613,28.2297,28.2613,93800.0
2014-09-02 15:45:00,35.73,35.78,35.72,35.78,115800.0,28.2613,28.3009,28.2534,28.3009,115800.0
2014-09-02 15:50:00,35.78,35.8,35.73,35.75,425000.0,28.3009,28.3167,28.2613,28.2772,425000.0
2014-09-02 15:55:00,35.75,35.75,35.7,35.74,344300.0,28.2772,28.2772,28.2376,28.2693,344300.0
2014-09-03 09:30:00,35.95,35.99,35.81,35.81,188300.0,28.4354,28.467,28.3246,28.3246,188300.0
2014-09-03 09:35:00,35.82,35.82,35.74,35.76,113500.0,28.3325,28.3325,28.2693,28.2851,113500.0
2014-09-03 09:40:00,35.75,35.8,35.75,35.8,69000.0,28.2772,28.3167,28.2772,28.3167,69000.0
2014-09-03 09:45:00,35.8,35.9,35.8,35.84,76600.0,28.3167,28.3958,28.3167,28.3484,76600.0
2014-09-03 09:50:00,35.83,35.84,35.8,35.8,76500.0,28.3404,28.3484,28.3167,28.3167,76500.0
2014-09-03 09:55:00,35.81,35.88,35.8,35.87,65300.0,28.3246,28.38,28.3167,28.3721,65300.0
2014-09-03 10:00:00,35.86,35.88,35.84,35.86,73600.0,28.3642,28.38,28.3484,28.3642,73600.0
2014-09-03 10:05:00,35.86,35.87,35.77,35.79,61500.0,28.3642,28.3721,28.293,28.3088,61500.0
2014-09-03 10:10:00,35.79,35.81,35.78,35.79,42200.0,28.3088,28.3246,28.3009,28.3088,42200.0
2014-09-03 10:15:00,35.79,35.81,35.77,35.77,75000.0,28.3088,28.3246,28.293,28.293,75000.0
2014-09-03 10:20:00,35.77,35.77,35.73,35.77,120400.0,28.293,28.293,28.2613,28.293,120400.0
2014-09-03 10:25:00,35.77,35.8,35.76,35.8,49800.0,28.293,28.3167,28.2851,28.3167,49800.0
2014-09-03 10:30:00,35.8,35.85,35.79,35.84,72000.0,28.3167,28.3563,28.3088,28.3484,72000.0
2014-09-03 10:35:00,35.83,35.84,35.79,35.8,53800.0,28.3404,28.3484,28.3088,28.3167,53800.0
2014-09-03 10:40:00,35.8,35.83,35.8,35.83,50300.0,28.3167,28.3404,28.3167,28.3404,50300.0
2014-09-03 10:45:00,35.83,35.84,35.81,35.84,39300.0,28.3404,28.3484,28.3246,28.3484,39300.0
2014-09-03 10:50:00,35.84,35.84,35.79,35.79,55400.0,28.3484,28.3484,28.3088,28.3088,55400.0
2014-09-03 10:55:00,35.79,35.8,35.78,35.79,253800.0,28.3088,28.3167,28.3009,28.3088,253800.0
2014-09-03 11:00:00,35.79,35.8,35.77,35.77,59600.0,28.3088,28.3167,28.293,28.293,59600.0
2014-09-03 11:05:00,35.77,35.81,35.77,35.79,60400.0,28.293,28.3246,28.293,28.3088,60400.0
2014-09-03 11:10:00,35.8,35.8,35.78,35.8,30700.0,28.3167,28.3167,28.3009,28.3167,30700.0
2014-09-03 11:15:00,35.79,35.81,35.78,35.8,44600.0,28.3088,28.3246,28.3009,28.3167,44600.0
2014-09-03 11:20:00,35.81,35.82,35.79,35.8,65700.0,28.3246,28.3325,28.3088,28.3167,65700.0
2014-09-03 11:25:00,35.8,35.81,35.78,35.78,58700.0,28.3167,28.3246,28.3009,28.3009,58700.0
2014-09-03 11:30:00,35.78,35.82,35.78,35.8,69000.0,28.3009,28.3325,28.3009,28.3167,69000.0
2014-09-03 11:35:00,35.8,35.8,35.77,35.77,58800.0,28.3167,28.3167,28.293,28.293,58800.0
2014-09-03 11:40:00,35.77,35.79,35.77,35.78,28300.0,28.293,28.3088,28.293,28.3009,28300.0
2014-09-03 11:45:00,35.78,35.82,35.78,35.79,117900.0,28.3009,28.3325,28.3009,28.3088,117900.0
2014-09-03 11:50:00,35.8,35.81,35.79,35.79,100900.0,28.3167,28.3246,28.3088,28.3088,100900.0
2014-09-03 11:55:00,35.79,35.81,35.78,35.79,56600.0,28.3088,28.3246,28.3009,28.3088,56600.0
2014-09-03 12:00:00,35.8,35.81,35.78,35.8,40100.0,28.3167,28.3246,28.3009,28.3167,40100.0
2014-09-03 12:05:00,35.8,35.82,35.8,35.81,29100.0,28.3167,28.3325,28.3167,28.3246,29100.0
2014-09-03 12:10:00,35.82,35.83,35.81,35.81,51100.0,28.3325,28.3404,28.3246,28.3246,51100.0
2014-09-03 12:15:00,35.81,35.82,35.8,35.82,24200.0,28.3246,28.3325,28.3167,28.3325,24200.0
2014-09-03 12:20:00,35.81,35.84,35.81,35.83,39900.0,28.3246,28.3484,28.3246,28.3404,39900.0
2014-09-03 12:25:00,35.84,35.85,35.83,35.84,18700.0,28.3484,28.3563,28.3404,28.3484,18700.0
2014-09-03 12:30:00,35.84,35.86,35.84,35.86,17900.0,28.3484,28.3642,28.3484,28.3642,17900.0
2014-09-03 12:35:00,35.85,35.89,35.85,35.89,63300.0,28.3563,28.3879,28.3563,28.3879,63300.0
2014-09-03 12:40:00,35.89,35.89,35.84,35.84,49400.0,28.3879,28.3879,28.3484,28.3484,49400.0
2014-09-03 12:45:00,35.85,35.85,35.82,35.83,18900.0,28.3563,28.3563,28.3325,28.3404,18900.0
2014-09-03 12:50:00,35.84,35.84,35.82,35.82,18600.0,28.3484,28.3484,28.3325,28.3325,18600.0
2014-09-03 12:55:00,35.82,35.84,35.82,35.83,23300.0,28.3325,28.3484,28.3325,28.3404,23300.0
2014-09-03 13:00:00,35.83,35.84,35.82,35.84,21000.0,28.3404,28.3484,28.3325,28.3484,21000.0
2014-09-03 13:05:00,35.83,35.84,35.81,35.82,55100.0,28.3404,28.3484,28.3246,28.3325,55100.0
2014-09-03 13:10:00,35.82,35.83,35.81,35.83,18700.0,28.3325,28.3404,28.3246,28.3404,18700.0
2014-09-03 13:15:00,35.83,35.83,35.82,35.83,13900.0,28.3404,28.3404,28.3325,28.3404,13900.0
2014-09-03 13:20:00,35.82,35.83,35.82,35.82,8400.0,28.3325,28.3404,28.3325,28.3325,8400.0
2014-09-03 13:25:00,35.82,35.84,35.82,35.82,48300.0,28.3325,28.3484,28.3325,28.3325,48300.0
2014-09-03 13:30:00,35.83,35.83,35.82,35.82,8300.0,28.3404,28.3404,28.3325,28.3325,8300.0
2014-09-03 13:35:00,35.83,35.83,35.81,35.81,16200.0,28.3404,28.3404,28.3246,28.3246,16200.0
2014-09-03 13:40:00,35.81,35.82,35.81,35.82,7500.0,28.3246,28.3325,28.3246,28.3325,7500.0
2014-09-03 13:45:00,35.81,35.82,35.8,35.81,31300.0,28.3246,28.3325,28.3167,28.3246,31300.0
2014-09-03 13:50:00,35.8,35.8,35.76,35.76,42400.0,28.3167,28.3167,28.2851,28.2851,42400.0
2014-09-03 13:55:00,35.76,35.78,35.76,35.78,21100.0,28.2851,28.3009,28.2851,28.3009,21100.0
2014-09-03 14:00:00,35.77,35.79,35.77,35.78,23400.0,28.293,28.3088,28.293,28.3009,23400.0
2014-09-03 14:05:00,35.78,35.82,35.78,35.79,42800.0,28.3009,28.3325,28.3009,28.3088,42800.0
2014-09-03 14:10:00,35.79,35.81,35.78,35.8,36900.0,28.3088,28.3246,28.3009,28.3167,36900.0
2014-09-03 14:15:00,35.79,35.8,35.77,35.79,33100.0,28.3088,28.3167,28.293,28.3088,33100.0
2014-09-03 14:20:00,35.79,35.8,35.77,35.78,37000.0,28.3088,28.3167,28.293,28.3009,37000.0
2014-09-03 14:25:00,35.78,35.79,35.75,35.76,62700.0,28.3009,28.3088,28.2772,28.2851,62700.0
2014-09-03 14:30:00,35.77,35.77,35.75,35.76,31000.0,28.293,28.293,28.2772,28.2851,31000.0
2014-09-03 14:35:00,35.76,35.77,35.75,35.76,30800.0,28.2851,28.293,28.2772,28.2851,30800.0
2014-09-03 14:40:00,35.76,35.77,35.75,35.75,45100.0,28.2851,28.293,28.2772,28.2772,45100.0
2014-09-03 14:45:00,35.75,35.76,35.75,35.75,19100.0,28.2772,28.2851,28.2772,28.2772,19100.0
2014-09-03 14:50:00,35.76,35.76,35.75,35.75,19700.0,28.2851,28.2851,28.2772,28.2772,19700.0
2014-09-03 14:55:00,35.75,35.76,35.74,35.76,97200.0,28.2772,28.2851,28.2693,28.2851,97200.0
2014-09-03 15:00:00,35.76,35.77,35.73,35.77,146800.0,28.2851,28.293,28.2613,28.293,146800.0
2014-09-03 15:05:00,35.78,35.82,35.77,35.82,41000.0,28.3009,28.3325,28.293,28.3325,41000.0
2014-09-03 15:10:00,35.82,35.84,35.82,35.84,35500.0,28.3325,28.3484,28.3325,28.3484,35500.0
2014-09-03 15:15:00,35.83,35.88,35.83,35.86,215100.0,28.3404,28.38,28.3404,28.3642,215100.0
2014-09-03 15:20:00,35.86,35.87,35.85,35.85,29400.0,28.3642,28.3721,28.3563,28.3563,29400.0
2014-09-03 15:25:00,35.86,35.87,35.85,35.85,39300.0,28.3642,28.3721,28.3563,28.3563,39300.0
2014-09-03 15:30:00,35.85,35.86,35.83,35.84,62700.0,28.3563,28.3642,28.3404,28.3484,62700.0
2014-09-03 15:35:00,35.84,35.85,35.84,35.85,17900.0,28.3484,28.3563,28.3484,28.3563,17900.0
2014-09-03 15:40:00,35.84,35.85,35.84,35.84,34200.0,28.3484,28.3563,28.3484,28.3484,34200.0
2014-09-03 15:45:00,35.84,35.84,35.8,35.83,111900.0,28.3484,28.3484,28.3167,28.3404,111900.0
2014-09-03 15:50:00,35.82,35.83,35.8,35.82,119700.0,28.3325,28.3404,28.3167,28.3325,119700.0
2014-09-03 15:55:00,35.81,35.84,35.81,35.82,275100.0,28.3246,28.3484,28.3246,28.3325,275100.0
2014-09-04 09:30:00,35.9,36.02,35.84,35.97,403600.0,28.3958,28.4907,28.3484,28.4512,403600.0
2014-09-04 09:35:00,35.98,36.01,35.85,35.89,161800.0,28.4591,28.4828,28.3563,28.3879,161800.0
2014-09-04 09:40:00,35.9,35.98,35.89,35.98,108300.0,28.3958,28.4591,28.3879,28.4591,108300.0
2014-09-04 09:45:00,35.97,35.99,35.95,35.96,75300.0,28.4512,28.467,28.4354,28.4433,75300.0
2014-09-04 09:50:00,35.96,36.01,35.96,35.99,81600.0,28.4433,28.4828,28.4433,28.467,81600.0
2014-09-04 09:55:00,35.98,35.98,35.92,35.92,59100.0,28.4591,28.4591,28.4116,28.4116,59100.0
2014-09-04 10:00:00,35.93,35.99,35.93,35.98,79900.0,28.4195,28.467,28.4195,28.4591,79900.0
2014-09-04 10:05:00,35.98,36.0,35.95,35.97,53200.0,28.4591,28.4749,28.4354,28.4512,53200.0
2014-09-04 10:10:00,35.97,35.98,35.95,35.95,46900.0,28.4512,28.4591,28.4354,28.4354,46900.0
2014-09-04 10:15:00,35.95,35.96,35.92,35.93,54100.0,28.4354,28.4433,28.4116,28.4195,54100.0
2014-09-04 10:20:00,35.93,35.93,35.89,35.89,63100.0,28.4195,28.4195,28.3879,28.3879,63100.0
2014-09-04 10:25:00,35.89,35.9,35.85,35.87,56700.0,28.3879,28.3958,28.3563,28.3721,56700.0
2014-09-04 10:30:00,35.87,35.89,35.86,35.87,47300.0,28.3721,28.3879,28.3642,28.3721,47300.0
2014-09-04 10:35:00,35.86,35.87,35.84,35.85,76300.0,28.3642,28.3721,28.3484,28.3563,76300.0
2014-09-04 10:40:00,35.86,35.86,35.84,35.84,49200.0,28.3642,28.3642,28.3484,28.3484,49200.0
2014-09-04 10:45:00,35.84,35.85,35.82,35.84,85100.0,28.3484,28.3563,28.3325,28.3484,85100.0
2014-09-04 10:50:00,35.84,35.85,35.83,35.85,41000.0,28.3484,28.3563,28.3404,28.3563,41000.0
2014-09-04 10:55:00,35.85,35.85,35.84,35.85,82400.0,28.3563,28.3563,28.3484,28.3563,82400.0
2014-09-04 11:00:00,35.84,35.85,35.84,35.84,34800.0,28.3484,28.3563,28.3484,28.3484,34800.0
2014-09-04 11:05:00,35.85,35.86,35.81,35.81,107900.0,28.3563,28.3642,28.3246,28.3246,107900.0
2014-09-04 11:10:00,35.81,35.82,35.79,35.79,55700.0,28.3246,28.3325,28.3088,28.3088,55700.0
2014-09-04 11:15:00,35.79,35.81,35.78,35.8,157300.0,28.3088,28.3246,28.3009,28.3167,157300.0
2014-09-04 11:20:00,35.8,35.8,35.77,35.79,47100.0,28.3167,28.3167,28.293,28.3088,47100.0
2014-09-04 11:25:00,35.79,35.79,35.75,35.77,40100.0,28.3088,28.3088,28.2772,28.293,40100.0
2014-09-04 11:30:00,35.76,35.77,35.73,35.73,34500.0,28.2851,28.293,28.2613,28.2613,34500.0
2014-09-04 11:35:00,35.73,35.73,35.69,35.7,121400.0,28.2613,28.2613,28.2297,28.2376,121400.0
2014-09-04 11:40:00,35.7,35.7,35.69,35.69,24100.0,28.2376,28.2376,28.2297,28.2297,24100.0
2014-09-04 11:45:00,35.69,35.69,35.66,35.68,40100.0,28.2297,28.2297,28.206,28.2218,40100.0
2014-09-04 11:50:00,35.68,35.71,35.68,35.7,82500.0,28.2218,28.2455,28.2218,28.2376,82500.0
2014-09-04 11:55:00,35.7,35.7,35.68,35.69,21600.0,28.2376,28.2376,28.2218,28.2297,21600.0
2014-09-04 12:00:00,35.68,35.69,35.67,35.68,28100.0,28.2218,28.2297,28.2139,28.2218,28100.0
2014-09-04 12:05:00,35.68,35.69,35.65,35.66,124300.0,28.2218,28.2297,28.1981,28.206,124300.0
2014-09-04 12:10:00,35.66,35.68,35.63,35.63,84100.0,28.206,28.2218,28.1823,28.1823,84100.0
2014-09-04 12:15:00,35.63,35.65,35.62,35.63,34300.0,28.1823,28.1981,28.1743,28.1823,34300.0
2014-09-04 12:20:00,35.63,35.64,35.61,35.61,20500.0,28.1823,28.1902,28.1664,28.1664,20500.0
2014-09-04 12:25:00,35.61,35.61,35.58,35.6,82700.0,28.1664,28.1664,28.1427,28.1585,82700.0
2014-09-04 12:30:00,35.6,35.61,35.6,35.6,10600.0,28.1585,28.1664,28.1585,28.1585,10600.0
2014-09-04 12:35:00,35.6,35.62,35.6,35.61,24100.0,28.1585,28.1743,28.1585,28.1664,24100.0
2014-09-04 12:40:00,35.61,35.63,35.61,35.61,112100.0,28.1664,28.1823,28.1664,28.1664,112100.0
2014-09-04 12:45:00,35.61,35.62,35.56,35.56,64100.0,28.1664,28.1743,28.1269,28.1269,64100.0
2014-09-04 12:50:00,35.56,35.58,35.55,35.55,45200.0,28.1269,28.1427,28.119,28.119,45200.0
2014-09-04 12:55:00,35.55,35.56,35.53,35.56,37900.0,28.119,28.1269,28.1032,28.1269,37900.0
2014-09-04 13:00:00,35.56,35.57,35.55,35.55,20100.0,28.1269,28.1348,28.119,28.119,20100.0
2014-09-04 13:05:00,35.55,35.56,35.55,35.55,16000.0,28.119,28.1269,28.119,28.119,16000.0
2014-09-04 13:10:00,35.56,35.56,35.55,35.55,17500.0,28.1269,28.1269,28.119,28.119,17500.0
2014-09-04 13:15:00,35.56,35.56,35.53,35.53,43000.0,28.1269,28.1269,28.1032,28.1032,43000.0
2014-09-04 13:20:00,35.53,35.54,35.49,35.5,170800.0,28.1032,28.1111,28.0715,28.0794,170800.0
2014-09-04 13:25:00,35.5,35.51,35.49,35.49,29100.0,28.0794,28.0873,28.0715,28.0715,29100.0
2014-09-04 13:30:00,35.5,35.5,35.47,35.48,51500.0,28.0794,28.0794,28.0557,28.0636,51500.0
2014-09-04 13:35:00,35.48,35.5,35.48,35.48,36400.0,28.0636,28.0794,28.0636,28.0636,36400.0
2014-09-04 13:40:00,35.48,35.49,35.47,35.48,29000.0,28.0636,28.0715,28.0557,28.0636,29000.0
2014-09-04 13:45:00,35.49,35.49,35.48,35.48,21600.0,28.0715,28.0715,28.0636,28.0636,21600.0
2014-09-04 13:50:00,35.48,35.49,35.48,35.49,14100.0,28.0636,28.0715,28.0636,28.0715,14100.0
2014-09-04 13:55:00,35.48,35.51,35.48,35.49,50900.0,28.0636,28.0873,28.0636,28.0715,50900.0
2014-09-04 14:00:00,35.5,35.51,35.49,35.5,126600.0,28.0794,28.0873,28.0715,28.0794,126600.0
2014-09-04 14:05:00,35.5,35.5,35.47,35.48,80300.0,28.0794,28.0794,28.0557,28.0636,80300.0
2014-09-04 14:10:00,35.47,35.49,35.47,35.48,44000.0,28.0557,28.0715,28.0557,28.0636,44000.0
2014-09-04 14:15:00,35.48,35.48,35.47,35.48,39600.0,28.0636,28.0636,28.0557,28.0636,39600.0
2014-09-04 14:20:00,35.48,35.5,35.47,35.49,36000.0,28.0636,28.0794,28.0557,28.0715,36000.0
2014-09-04 14:25:00,35.49,35.5,35.46,35.47,75600.0,28.0715,28.0794,28.0478,28.0557,75600.0
2014-09-04 14:30:00,35.47,35.47,35.44,35.44,47800.0,28.0557,28.0557,28.032,28.032,47800.0
2014-09-04 14:35:00,35.44,35.46,35.44,35.45,74300.0,28.032,28.0478,28.032,28.0399,74300.0
2014-09-04 14:40:00,35.45,35.45,35.43,35.44,66300.0,28.0399,28.0399,28.0241,28.032,66300.0
2014-09-04 14:45:00,35.44,35.45,35.43,35.45,81900.0,28.032,28.0399,28.0241,28.0399,81900.0
2014-09-04 14:50:00,35.44,35.47,35.44,35.46,60700.0,28.032,28.0557,28.032,28.0478,60700.0
2014-09-04 14:55:00,35.47,35.5,35.44,35.45,91600.0,28.0557,28.0794,28.032,28.0399,91600.0
2014-09-04 15:00:00,35.45,35.48,35.44,35.48,103800.0,28.0399,28.0636,28.032,28.0636,103800.0
2014-09-04 15:05:00,35.47,35.48,35.47,35.47,30600.0,28.0557,28.0636,28.0557,28.0557,30600.0
2014-09-04 15:10:00,35.47,35.47,35.43,35.44,81800.0,28.0557,28.0557,28.0241,28.032,81800.0
2014-09-04 15:15:00,35.44,35.46,35.4,35.4,96000.0,28.032,28.0478,28.0003,28.0003,96000.0
2014-09-04 15:20:00,35.41,35.45,35.4,35.43,82800.0,28.0082,28.0399,28.0003,28.0241,82800.0
2014-09-04 15:25:00,35.44,35.45,35.43,35.43,71300.0,28.032,28.0399,28.0241,28.0241,71300.0
2014-09-04 15:30:00,35.43,35.44,35.42,35.44,136200.0,28.0241,28.032,28.0161,28.032,136200.0
2014-09-04 15:35:00,35.44,35.45,35.42,35.44,116500.0,28.032,28.0399,28.0161,28.032,116500.0
2014-09-04 15:40:00,35.44,35.44,35.43,35.44,42500.0,28.032,28.032,28.0241,28.032,42500.0
2014-09-04 15:45:00,35.44,35.46,35.43,35.46,189100.0,28.032,28.0478,28.0241,28.0478,189100.0
2014-09-04 15:50:00,35.46,35.47,35.45,35.45,157000.0,28.0478,28.0557,28.0399,28.0399,157000.0
2014-09-04 15:55:00,35.45,35.5,35.45,35.5,283400.0,28.0399,28.0794,28.0399,28.0794,283400.0
2014-09-05 09:30:00,35.55,35.7,35.48,35.58,269500.0,28.119,28.2376,28.0636,28.1427,269500.0
2014-09-05 09:35:00,35.59,35.63,35.55,35.62,99700.0,28.1506,28.1823,28.119,28.1743,99700.0
2014-09-05 09:40:00,35.62,35.74,35.59,35.72,106900.0,28.1743,28.2693,28.1506,28.2534,106900.0
2014-09-05 09:45:00,35.71,35.72,35.58,35.58,180000.0,28.2455,28.2534,28.1427,28.1427,180000.0
2014-09-05 09:50:00,35.58,35.59,35.47,35.47,123300.0,28.1427,28.1506,28.0557,28.0557,123300.0
2014-09-05 09:55:00,35.48,35.48,35.41,35.42,193300.0,28.0636,28.0636,28.0082,28.0161,193300.0
2014-09-05 10:00:00,35.42,35.43,35.36,35.37,157800.0,28.0161,28.0241,27.9687,27.9766,157800.0
2014-09-05 10:05:00,35.36,35.37,35.34,35.35,106900.0,27.9687,27.9766,27.9529,27.9608,106900.0
2014-09-05 10:10:00,35.34,35.37,35.31,35.32,126700.0,27.9529,27.9766,27.9291,27.9371,126700.0
2014-09-05 10:15:00,35.31,35.33,35.27,35.29,163000.0,27.9291,27.945,27.8975,27.9133,163000.0
2014-09-05 10:20:00,35.29,35.31,35.26,35.27,60700.0,27.9133,27.9291,27.8896,27.8975,60700.0
2014-09-05 10:25:00,35.26,35.3,35.24,35.28,142600.0,27.8896,27.9212,27.8738,27.9054,142600.0
2014-09-05 10:30:00,35.29,35.31,35.22,35.31,81600.0,27.9133,27.9291,27.858,27.9291,81600.0
2014-09-05 10:35:00,35.31,35.36,35.31,35.31,64700.0,27.9291,27.9687,27.9291,27.9291,64700.0
2014-09-05 10:40:00,35.32,35.37,35.31,35.36,53400.0,27.9371,27.9766,27.9291,27.9687,53400.0
2014-09-05 10:45:00,35.36,35.4,35.36,35.39,70700.0,27.9687,28.0003,27.9687,27.9924,70700.0
2014-09-05 10:50:00,35.39,35.45,35.38,35.45,59300.0,27.9924,28.0399,27.9845,28.0399,59300.0
2014-09-05 10:55:00,35.44,35.45,35.44,35.45,20100.0,28.032,28.0399,28.032,28.0399,20100.0
2014-09-05 11:00:00,35.45,35.46,35.4,35.45,74500.0,28.0399,28.0478,28.0003,28.0399,74500.0
2014-09-05 11:05:00,35.46,35.48,35.41,35.41,81800.0,28.0478,28.0636,28.0082,28.0082,81800.0
2014-09-05 11:10:00,35.41,35.42,35.39,35.39,36000.0,28.0082,28.0161,27.9924,27.9924,36000.0
2014-09-05 11:15:00,35.39,35.42,35.39,35.41,83200.0,27.9924,28.0161,27.9924,28.0082,83200.0
2014-09-05 11:20:00,35.4,35.41,35.39,35.4,89700.0,28.0003,28.0082,27.9924,28.0003,89700.0
2014-09-05 11:25:00,35.4,35.41,35.39,35.41,85500.0,28.0003,28.0082,27.9924,28.0082,85500.0
2014-09-05 11:30:00,35.41,35.46,35.4,35.45,98200.0,28.0082,28.0478,28.0003,28.0399,98200.0
2014-09-05 11:35:00,35.46,35.46,35.41,35.42,45600.0,28.0478,28.0478,28.0082,28.0161,45600.0
2014-09-05 11:40:00,35.42,35.46,35.41,35.44,49700.0,28.0161,28.0478,28.0082,28.032,49700.0
2014-09-05 11:45:00,35.44,35.45,35.41,35.43,38400.0,28.032,28.0399,28.0082,28.0241,38400.0
2014-09-05 11:50:00,35.43,35.47,35.42,35.45,120300.0,28.0241,28.0557,28.0161,28.0399,120300.0
2014-09-05 11:55:00,35.45,35.46,35.43,35.43,44700.0,28.0399,28.0478,28.0241,28.0241,44700.0
2014-09-05 12:00:00,35.44,35.46,35.42,35.43,39700.0,28.032,28.0478,28.0161,28.0241,39700.0
2014-09-05 12:05:00,35.42,35.42,35.38,35.38,45800.0,28.0161,28.0161,27.9845,27.9845,45800.0
2014-09-05 12:10:00,35.38,35.39,35.35,35.39,62600.0,27.9845,27.9924,27.9608,27.9924,62600.0
2014-09-05 12:15:00,35.39,35.39,35.34,35.37,48400.0,27.9924,27.9924,27.9529,27.9766,48400.0
2014-09-05 12:20:00,35.37,35.39,35.34,35.39,58400.0,27.9766,27.9924,27.9529,27.9924,58400.0
2014-09-05 12:25:00,35.39,35.41,35.38,35.41,47900.0,27.9924,28.0082,27.9845,28.0082,47900.0
2014-09-05 12:30:00,35.4,35.45,35.39,35.41,68900.0,28.0003,28.0399,27.9924,28.0082,68900.0
2014-09-05 12:35:00,35.42,35.43,35.41,35.42,40900.0,28.0161,28.0241,28.0082,28.0161,40900.0
2014-09-05 12:40:00,35.43,35.47,35.42,35.47,42500.0,28.0241,28.0557,28.0161,28.0557,42500.0
2014-09-05 12:45:00,35.46,35.47,35.43,35.43,32900.0,28.0478,28.0557,28.0241,28.0241,32900.0
2014-09-05 12:50:00,35.43,35.46,35.42,35.45,29000.0,28.0241,28.0478,28.0161,28.0399,29000.0
2014-09-05 12:55:00,35.46,35.47,35.45,35.45,26100.0,28.0478,28.0557,28.0399,28.0399,26100.0
2014-09-05 13:00:00,35.45,35.48,35.45,35.46,36900.0,28.0399,28.0636,28.0399,28.0478,36900.0
2014-09-05 13:05:00,35.47,35.5,35.45,35.5,36900.0,28.0557,28.0794,28.0399,28.0794,36900.0
2014-09-05 13:10:00,35.49,35.5,35.47,35.47,24600.0,28.0715,28.0794,28.0557,28.0557,24600.0
2014-09-05 13:15:00,35.47,35.49,35.46,35.48,43500.0,28.0557,28.0715,28.0478,28.0636,43500.0
2014-09-05 13:20:00,35.49,35.49,35.44,35.45,37000.0,28.0715,28.0715,28.032,28.0399,37000.0
2014-09-05 13:25:00,35.44,35.47,35.43,35.47,93400.0,28.032,28.0557,28.0241,28.0557,93400.0
2014-09-05 13:30:00,35.47,35.5,35.46,35.48,115100.0,28.0557,28.0794,28.0478,28.0636,115100.0
2014-09-05 13:35:00,35.48,35.49,35.45,35.47,133100.0,28.0636,28.0715,28.0399,28.0557,133100.0
2014-09-05 13:40:00,35.47,35.49,35.46,35.47,75700.0,28.0557,28.0715,28.0478,28.0557,75700.0
2014-09-05 13:45:00,35.47,35.48,35.46,35.47,110800.0,28.0557,28.0636,28.0478,28.0557,110800.0
2014-09-05 13:50:00,35.47,35.49,35.45,35.48,200900.0,28.0557,28.0715,28.0399,28.0636,200900.0
2014-09-05 13:55:00,35.48,35.52,35.48,35.51,215500.0,28.0636,28.0952,28.0636,28.0873,215500.0
2014-09-05 14:00:00,35.51,35.52,35.49,35.52,229700.0,28.0873,28.0952,28.0715,28.0952,229700.0
2014-09-05 14:05:00,35.52,35.53,35.48,35.52,139800.0,28.0952,28.1032,28.0636,28.0952,139800.0
2014-09-05 14:10:00,35.52,35.58,35.51,35.57,77100.0,28.0952,28.1427,28.0873,28.1348,77100.0
2014-09-05 14:15:00,35.57,35.58,35.55,35.55,80800.0,28.1348,28.1427,28.119,28.119,80800.0
2014-09-05 14:20:00,35.56,35.58,35.55,35.56,77500.0,28.1269,28.1427,28.119,28.1269,77500.0
2014-09-05 14:25:00,35.57,35.59,35.57,35.58,20400.0,28.1348,28.1506,28.1348,28.1427,20400.0
2014-09-05 14:30:00,35.58,35.59,35.55,35.55,38100.0,28.1427,28.1506,28.119,28.119,38100.0
2014-09-05 14:35:00,35.55,35.56,35.54,35.55,19200.0,28.119,28.1269,28.1111,28.119,19200.0
2014-09-05 14:40:00,35.55,35.57,35.54,35.57,16000.0,28.119,28.1348,28.1111,28.1348,16000.0
2014-09-05 14:45:00,35.57,35.57,35.56,35.57,18400.0,28.1348,28.1348,28.1269,28.1348,18400.0
2014-09-05 14:50:00,35.56,35.57,35.55,35.55,25700.0,28.1269,28.1348,28.119,28.119,25700.0
2014-09-05 14:55:00,35.55,35.59,35.55,35.59,27100.0,28.119,28.1506,28.119,28.1506,27100.0
2014-09-05 15:00:00,35.58,35.6,35.58,35.59,18000.0,28.1427,28.1585,28.1427,28.1506,18000.0
2014-09-05 15:05:00,35.59,35.63,35.59,35.62,46300.0,28.1506,28.1823,28.1506,28.1743,46300.0
2014-09-05 15:10:00,35.62,35.62,35.61,35.61,24600.0,28.1743,28.1743,28.1664,28.1664,24600.0
2014-09-05 15:15:00,35.61,35.62,35.6,35.62,44200.0,28.1664,28.1743,28.1585,28.1743,44200.0
2014-09-05 15:20:00,35.62,35.62,35.6,35.6,66700.0,28.1743,28.1743,28.1585,28.1585,66700.0
2014-09-05 15:25:00,35.6,35.62,35.6,35.61,37900.0,28.1585,28.1743,28.1585,28.1664,37900.0
2014-09-05 15:30:00,35.62,35.62,35.61,35.62,33000.0,28.1743,28.1743,28.1664,28.1743,33000.0
2014-09-05 15:35:00,35.62,35.63,35.61,35.63,55900.0,28.1743,28.1823,28.1664,28.1823,55900.0
2014-09-05 15:40:00,35.63,35.63,35.62,35.63,60900.0,28.1823,28.1823,28.1743,28.1823,60900.0
2014-09-05 15:45:00,35.63,35.63,35.59,35.61,188700.0,28.1823,28.1823,28.1506,28.1664,188700.0
2014-09-05 15:50:00,35.61,35.66,35.61,35.65,174000.0,28.1664,28.206,28.1664,28.1981,174000.0
2014-09-05 15:55:00,35.65,35.69,35.64,35.68,319500.0,28.1981,28.2297,28.1902,28.2218,319500.0
2014-09-08 09:30:00,35.5,35.69,35.42,35.65,127700.0,28.0794,28.2297,28.0161,28.1981,127700.0
2014-09-08 09:35:00,35.64,35.66,35.59,35.65,40600.0,28.1902,28.206,28.1506,28.1981,40600.0
2014-09-08 09:40:00,35.65,35.65,35.52,35.52,68100.0,28.1981,28.1981,28.0952,28.0952,68100.0
2014-09-08 09:45:00,35.52,35.59,35.52,35.55,50400.0,28.0952,28.1506,28.0952,28.119,50400.0
2014-09-08 09:50:00,35.55,35.57,35.51,35.52,49100.0,28.119,28.1348,28.0873,28.0952,49100.0
2014-09-08 09:55:00,35.52,35.52,35.45,35.45,63000.0,28.0952,28.0952,28.0399,28.0399,63000.0
2014-09-08 10:00:00,35.45,35.49,35.45,35.45,75200.0,28.0399,28.0715,28.0399,28.0399,75200.0
2014-09-08 10:05:00,35.45,35.47,35.44,35.45,27800.0,28.0399,28.0557,28.032,28.0399,27800.0
2014-09-08 10:10:00,35.44,35.45,35.38,35.39,54800.0,28.032,28.0399,27.9845,27.9924,54800.0
2014-09-08 10:15:00,35.38,35.41,35.36,35.37,100700.0,27.9845,28.0082,27.9687,27.9766,100700.0
2014-09-08 10:20:00,35.37,35.38,35.32,35.33,68400.0,27.9766,27.9845,27.9371,27.945,68400.0
2014-09-08 10:25:00,35.33,35.35,35.32,35.34,62200.0,27.945,27.9608,27.9371,27.9529,62200.0
2014-09-08 10:30:00,35.34,35.38,35.32,35.37,132000.0,27.9529,27.9845,27.9371,27.9766,132000.0
2014-09-08 10:35:00,35.36,35.38,35.35,35.38,67500.0,27.9687,27.9845,27.9608,27.9845,67500.0
2014-09-08 10:40:00,35.38,35.4,35.37,35.37,66000.0,27.9845,28.0003,27.9766,27.9766,66000.0
2014-09-08 10:45:00,35.37,35.38,35.34,35.34,54100.0,27.9766,27.9845,27.9529,27.9529,54100.0
2014-09-08 10:50:00,35.34,35.35,35.3,35.34,56800.0,27.9529,27.9608,27.9212,27.9529,56800.0
2014-09-08 10:55:00,35.34,35.39,35.33,35.35,61500.0,27.9529,27.9924,27.945,27.9608,61500.0
2014-09-08 11:00:00,35.36,35.37,35.34,35.36,43600.0,27.9687,27.9766,27.9529,27.9687,43600.0
2014-09-08 11:05:00,35.36,35.41,35.34,35.41,53700.0,27.9687,28.0082,27.9529,28.0082,53700.0
2014-09-08 11:10:00,35.4,35.43,35.39,35.41,38100.0,28.0003,28.0241,27.9924,28.0082,38100.0
2014-09-08 11:15:00,35.41,35.43,35.4,35.42,29600.0,28.0082,28.0241,28.0003,28.0161,29600.0
2014-09-08 11:20:00,35.42,35.44,35.42,35.44,32900.0,28.0161,28.032,28.0161,28.032,32900.0
2014-09-08 11:25:00,35.44,35.51,35.44,35.49,85000.0,28.032,28.0873,28.032,28.0715,85000.0
2014-09-08 11:30:00,35.49,35.49,35.45,35.48,24800.0,28.0715,28.0715,28.0399,28.0636,24800.0
2014-09-08 11:35:00,35.47,35.49,35.47,35.48,39600.0,28.0557,28.0715,28.0557,28.0636,39600.0
2014-09-08 11:40:00,35.49,35.54,35.48,35.54,64000.0,28.0715,28.1111,28.0636,28.1111,64000.0
2014-09-08 11:45:00,35.53,35.54,35.5,35.5,36000.0,28.1032,28.1111,28.0794,28.0794,36000.0
2014-09-08 11:50:00,35.5,35.51,35.46,35.47,45700.0,28.0794,28.0873,28.0478,28.0557,45700.0
2014-09-08 11:55:00,35.47,35.49,35.45,35.46,18900.0,28.0557,28.0715,28.0399,28.0478,18900.0
2014-09-08 12:00:00,35.46,35.48,35.46,35.47,13300.0,28.0478,28.0636,28.0478,28.0557,13300.0
2014-09-08 12:05:00,35.46,35.48,35.44,35.47,54500.0,28.0478,28.0636,28.032,28.0557,54500.0
2014-09-08 12:10:00,35.47,35.48,35.44,35.47,30000.0,28.0557,28.0636,28.032,28.0557,30000.0
2014-09-08 12:15:00,35.47,35.47,35.45,35.45,22400.0,28.0557,28.0557,28.0399,28.0399,22400.0
2014-09-08 12:20:00,35.45,35.47,35.45,35.45,17600.0,28.0399,28.0557,28.0399,28.0399,17600.0
2014-09-08 12:25:00,35.45,35.45,35.44,35.45,53200.0,28.0399,28.0399,28.032,28.0399,53200.0
2014-09-08 12:30:00,35.45,35.45,35.44,35.45,38900.0,28.0399,28.0399,28.032,28.0399,38900.0
2014-09-08 12:35:00,35.44,35.45,35.44,35.44,24900.0,28.032,28.0399,28.032,28.032,24900.0
2014-09-08 12:40:00,35.44,35.47,35.44,35.46,21500.0,28.032,28.0557,28.032,28.0478,21500.0
2014-09-08 12:45:00,35.47,35.47,35.45,35.45,18800.0,28.0557,28.0557,28.0399,28.0399,18800.0
2014-09-08 12:50:00,35.45,35.46,35.45,35.45,15600.0,28.0399,28.0478,28.0399,28.0399,15600.0
2014-09-08 12:55:00,35.46,35.46,35.41,35.41,37600.0,28.0478,28.0478,28.0082,28.0082,37600.0
2014-09-08 13:00:00,35.41,35.43,35.4,35.42,36800.0,28.0082,28.0241,28.0003,28.0161,36800.0
2014-09-08 13:05:00,35.42,35.42,35.37,35.4,44800.0,28.0161,28.0161,27.9766,28.0003,44800.0
2014-09-08 13:10:00,35.4,35.41,35.38,35.39,42300.0,28.0003,28.0082,27.9845,27.9924,42300.0
2014-09-08 13:15:00,35.38,35.39,35.32,35.32,50600.0,27.9845,27.9924,27.9371,27.9371,50600.0
2014-09-08 13:20:00,35.32,35.34,35.3,35.33,72200.0,27.9371,27.9529,27.9212,27.945,72200.0
2014-09-08 13:25:00,35.33,35.35,35.3,35.3,79400.0,27.945,27.9608,27.9212,27.9212,79400.0
2014-09-08 13:30:00,35.3,35.33,35.3,35.32,44200.0,27.9212,27.945,27.9212,27.9371,44200.0
2014-09-08 13:35:00,35.32,35.33,35.3,35.32,48400.0,27.9371,27.945,27.9212,27.9371,48400.0
2014-09-08 13:40:00,35.32,35.32,35.29,35.3,33700.0,27.9371,27.9371,27.9133,27.9212,33700.0
2014-09-08 13:45:00,35.31,35.31,35.27,35.28,68100.0,27.9291,27.9291,27.8975,27.9054,68100.0
2014-09-08 13:50:00,35.28,35.31,35.27,35.3,38400.0,27.9054,27.9291,27.8975,27.9212,38400.0
2014-09-08 13:55:00,35.3,35.32,35.3,35.31,28800.0,27.9212,27.9371,27.9212,27.9291,28800.0
2014-09-08 14:00:00,35.31,35.32,35.3,35.32,76400.0,27.9291,27.9371,27.9212,27.9371,76400.0
2014-09-08 14:05:00,35.32,35.34,35.32,35.34,23600.0,27.9371,27.9529,27.9371,27.9529,23600.0
2014-09-08 14:10:00,35.34,35.34,35.3,35.32,68300.0,27.9529,27.9529,27.9212,27.9371,68300.0
2014-09-08 14:15:00,35.31,35.33,35.3,35.33,45900.0,27.9291,27.945,27.9212,27.945,45900.0
2014-09-08 14:20:00,35.34,35.35,35.31,35.32,34600.0,27.9529,27.9608,27.9291,27.9371,34600.0
2014-09-08 14:25:00,35.32,35.35,35.31,35.34,42000.0,27.9371,27.9608,27.9291,27.9529,42000.0
2014-09-08 14:30:00,35.34,35.37,35.34,35.34,39400.0,27.9529,27.9766,27.9529,27.9529,39400.0
2014-09-08 14:35:00,35.35,35.37,35.34,35.34,46300.0,27.9608,27.9766,27.9529,27.9529,46300.0
2014-09-08 14:40:00,35.34,35.35,35.34,35.34,14300.0,27.9529,27.9608,27.9529,27.9529,14300.0
2014-09-08 14:45:00,35.34,35.35,35.33,35.35,38900.0,27.9529,27.9608,27.945,27.9608,38900.0
2014-09-08 14:50:00,35.34,35.35,35.34,35.34,21200.0,27.9529,27.9608,27.9529,27.9529,21200.0
2014-09-08 14:55:00,35.35,35.36,35.34,35.35,48800.0,27.9608,27.9687,27.9529,27.9608,48800.0
2014-09-08 15:00:00,35.35,35.38,35.34,35.38,66000.0,27.9608,27.9845,27.9529,27.9845,66000.0
2014-09-08 15:05:00,35.38,35.38,35.34,35.36,71900.0,27.9845,27.9845,27.9529,27.9687,71900.0
2014-09-08 15:10:00,35.36,35.38,35.35,35.36,57500.0,27.9687,27.9845,27.9608,27.9687,57500.0
2014-09-08 15:15:00,35.36,35.38,35.35,35.38,45200.0,27.9687,27.9845,27.9608,27.9845,45200.0
2014-09-08 15:20:00,35.39,35.39,35.34,35.34,68100.0,27.9924,27.9924,27.9529,27.9529,68100.0
2014-09-08 15:25:00,35.34,35.36,35.33,35.35,72400.0,27.9529,27.9687,27.945,27.9608,72400.0
2014-09-08 15:30:00,35.36,35.36,35.33,35.35,140300.0,27.9687,27.9687,27.945,27.9608,140300.0
2014-09-08 15:35:00,35.34,35.35,35.33,35.35,176300.0,27.9529,27.9608,27.945,27.9608,176300.0
2014-09-08 15:40:00,35.34,35.35,35.33,35.34,120200.0,27.9529,27.9608,27.945,27.9529,120200.0
2014-09-08 15:45:00,35.34,35.35,35.3,35.32,145100.0,27.9529,27.9608,27.9212,27.9371,145100.0
2014-09-08 15:50:00,35.32,35.32,35.29,35.3,372400.0,27.9371,27.9371,27.9133,27.9212,372400.0
2014-09-08 15:55:00,35.3,35.33,35.3,35.32,237400.0,27.9212,27.945,27.9212,27.9371,237400.0
2014-09-09 09:30:00,35.22,35.31,35.15,35.29,129600.0,27.858,27.9291,27.8026,27.9133,129600.0
2014-09-09 09:35:00,35.28,35.29,35.18,35.23,111300.0,27.9054,27.9133,27.8263,27.8659,111300.0
2014-09-09 09:40:00,35.23,35.23,35.15,35.2,181500.0,27.8659,27.8659,27.8026,27.8421,181500.0
2014-09-09 09:45:00,35.2,35.31,35.2,35.29,146700.0,27.8421,27.9291,27.8421,27.9133,146700.0
2014-09-09 09:50:00,35.28,35.33,35.23,35.32,63500.0,27.9054,27.945,27.8659,27.9371,63500.0
2014-09-09 09:55:00,35.32,35.35,35.27,35.3,114600.0,27.9371,27.9608,27.8975,27.9212,114600.0
2014-09-09 10:00:00,35.3,35.37,35.27,35.36,151300.0,27.9212,27.9766,27.8975,27.9687,151300.0
2014-09-09 10:05:00,35.37,35.42,35.37,35.41,55200.0,27.9766,28.0161,27.9766,28.0082,55200.0
2014-09-09 10:10:00,35.41,35.49,35.38,35.48,240100.0,28.0082,28.0715,27.9845,28.0636,240100.0
2014-09-09 10:15:00,35.48,35.54,35.46,35.52,283200.0,28.0636,28.1111,28.0478,28.0952,283200.0
2014-09-09 10:20:00,35.51,35.54,35.49,35.53,71800.0,28.0873,28.1111,28.0715,28.1032,71800.0
2014-09-09 10:25:00,35.53,35.58,35.52,35.58,59500.0,28.1032,28.1427,28.0952,28.1427,59500.0
2014-09-09 10:30:00,35.58,35.58,35.52,35.54,79800.0,28.1427,28.1427,28.0952,28.1111,79800.0
2014-09-09 10:35:00,35.55,35.56,35.51,35.53,65100.0,28.119,28.1269,28.0873,28.1032,65100.0
2014-09-09 10:40:00,35.53,35.53,35.5,35.52,18200.0,28.1032,28.1032,28.0794,28.0952,18200.0
2014-09-09 10:45:00,35.52,35.56,35.52,35.53,61000.0,28.0952,28.1269,28.0952,28.1032,61000.0
2014-09-09 10:50:00,35.54,35.58,35.52,35.58,68700.0,28.1111,28.1427,28.0952,28.1427,68700.0
2014-09-09 10:55:00,35.58,35.59,35.54,35.57,38200.0,28.1427,28.1506,28.1111,28.1348,38200.0
2014-09-09 11:00:00,35.57,35.6,35.53,35.6,32000.0,28.1348,28.1585,28.1032,28.1585,32000.0
2014-09-09 11:05:00,35.6,35.61,35.57,35.61,29300.0,28.1585,28.1664,28.1348,28.1664,29300.0
2014-09-09 11:10:00,35.61,35.63,35.6,35.62,86800.0,28.1664,28.1823,28.1585,28.1743,86800.0
2014-09-09 11:15:00,35.62,35.63,35.59,35.61,44600.0,28.1743,28.1823,28.1506,28.1664,44600.0
2014-09-09 11:20:00,35.6,35.63,35.59,35.59,38300.0,28.1585,28.1823,28.1506,28.1506,38300.0
2014-09-09 11:25:00,35.59,35.62,35.58,35.61,40600.0,28.1506,28.1743,28.1427,28.1664,40600.0
2014-09-09 11:30:00,35.6,35.63,35.6,35.62,36200.0,28.1585,28.1823,28.1585,28.1743,36200.0
2014-09-09 11:35:00,35.61,35.63,35.58,35.61,89900.0,28.1664,28.1823,28.1427,28.1664,89900.0
2014-09-09 11:40:00,35.61,35.62,35.54,35.54,100800.0,28.1664,28.1743,28.1111,28.1111,100800.0
2014-09-09 11:45:00,35.54,35.55,35.53,35.55,39300.0,28.1111,28.119,28.1032,28.119,39300.0
2014-09-09 11:50:00,35.55,35.57,35.53,35.56,100500.0,28.119,28.1348,28.1032,28.1269,100500.0
2014-09-09 11:55:00,35.56,35.63,35.56,35.61,109900.0,28.1269,28.1823,28.1269,28.1664,109900.0
2014-09-09 12:00:00,35.61,35.62,35.58,35.6,52000.0,28.1664,28.1743,28.1427,28.1585,52000.0
2014-09-09 12:05:00,35.6,35.62,35.6,35.6,26100.0,28.1585,28.1743,28.1585,28.1585,26100.0
2014-09-09 12:10:00,35.61,35.61,35.59,35.6,20000.0,28.1664,28.1664,28.1506,28.1585,20000.0
2014-09-09 12:15:00,35.61,35.64,35.6,35.62,66700.0,28.1664,28.1902,28.1585,28.1743,66700.0
2014-09-09 12:20:00,35.63,35.65,35.62,35.65,27100.0,28.1823,28.1981,28.1743,28.1981,27100.0
2014-09-09 12:25:00,35.65,35.65,35.63,35.64,29300.0,28.1981,28.1981,28.1823,28.1902,29300.0
2014-09-09 12:30:00,35.64,35.66,35.62,35.66,33700.0,28.1902,28.206,28.1743,28.206,33700.0
2014-09-09 12:35:00,35.66,35.66,35.61,35.63,62900.0,28.206,28.206,28.1664,28.1823,62900.0
2014-09-09 12:40:00,35.63,35.63,35.61,35.62,11300.0,28.1823,28.1823,28.1664,28.1743,11300.0
2014-09-09 12:45:00,35.62,35.62,35.59,35.59,18500.0,28.1743,28.1743,28.1506,28.1506,18500.0
2014-09-09 12:50:00,35.6,35.6,35.56,35.57,31200.0,28.1585,28.1585,28.1269,28.1348,31200.0
2014-09-09 12:55:00,35.57,35.58,35.54,35.56,42300.0,28.1348,28.1427,28.1111,28.1269,42300.0
2014-09-09 13:00:00,35.55,35.57,35.53,35.55,52300.0,28.119,28.1348,28.1032,28.119,52300.0
2014-09-09 13:05:00,35.54,35.56,35.52,35.53,43600.0,28.1111,28.1269,28.0952,28.1032,43600.0
2014-09-09 13:10:00,35.54,35.56,35.52,35.54,33600.0,28.1111,28.1269,28.0952,28.1111,33600.0
2014-09-09 13:15:00,35.53,35.54,35.52,35.53,27300.0,28.1032,28.1111,28.0952,28.1032,27300.0
2014-09-09 13:20:00,35.53,35.55,35.51,35.51,119400.0,28.1032,28.119,28.0873,28.0873,119400.0
2014-09-09 13:25:00,35.52,35.56,35.5,35.55,42800.0,28.0952,28.1269,28.0794,28.119,42800.0
2014-09-09 13:30:00,35.55,35.58,35.54,35.57,36500.0,28.119,28.1427,28.1111,28.1348,36500.0
2014-09-09 13:35:00,35.58,35.6,35.57,35.59,28300.0,28.1427,28.1585,28.1348,28.1506,28300.0
2014-09-09 13:40:00,35.59,35.63,35.59,35.63,80300.0,28.1506,28.1823,28.1506,28.1823,80300.0
2014-09-09 13:45:00,35.63,35.65,35.62,35.64,41300.0,28.1823,28.1981,28.1743,28.1902,41300.0
2014-09-09 13:50:00,35.65,35.65,35.62,35.62,22700.0,28.1981,28.1981,28.1743,28.1743,22700.0
2014-09-09 13:55:00,35.62,35.63,35.61,35.63,35300.0,28.1743,28.1823,28.1664,28.1823,35300.0
2014-09-09 14:00:00,35.63,35.63,35.61,35.62,31500.0,28.1823,28.1823,28.1664,28.1743,31500.0
2014-09-09 14:05:00,35.62,35.64,35.61,35.62,68300.0,28.1743,28.1902,28.1664,28.1743,68300.0
2014-09-09 14:10:00,35.62,35.63,35.61,35.63,32400.0,28.1743,28.1823,28.1664,28.1823,32400.0
2014-09-09 14:15:00,35.62,35.64,35.61,35.63,90400.0,28.1743,28.1902,28.1664,28.1823,90400.0
2014-09-09 14:20:00,35.62,35.64,35.62,35.62,59800.0,28.1743,28.1902,28.1743,28.1743,59800.0
2014-09-09 14:25:00,35.62,35.63,35.62,35.63,32300.0,28.1743,28.1823,28.1743,28.1823,32300.0
2014-09-09 14:30:00,35.63,35.64,35.61,35.64,93900.0,28.1823,28.1902,28.1664,28.1902,93900.0
2014-09-09 14:35:00,35.64,35.68,35.64,35.68,73400.0,28.1902,28.2218,28.1902,28.2218,73400.0
2014-09-09 14:40:00,35.68,35.69,35.67,35.69,52000.0,28.2218,28.2297,28.2139,28.2297,52000.0
2014-09-09 14:45:00,35.68,35.7,35.66,35.67,102000.0,28.2218,28.2376,28.206,28.2139,102000.0
2014-09-09 14:50:00,35.67,35.69,35.66,35.69,34800.0,28.2139,28.2297,28.206,28.2297,34800.0
2014-09-09 14:55:00,35.68,35.69,35.66,35.69,44500.0,28.2218,28.2297,28.206,28.2297,44500.0
2014-09-09 15:00:00,35.69,35.69,35.66,35.67,93900.0,28.2297,28.2297,28.206,28.2139,93900.0
2014-09-09 15:05:00,35.67,35.68,35.62,35.63,129100.0,28.2139,28.2218,28.1743,28.1823,129100.0
2014-09-09 15:10:00,35.62,35.64,35.59,35.59,98100.0,28.1743,28.1902,28.1506,28.1506,98100.0
2014-09-09 15:15:00,35.6,35.61,35.57,35.6,103700.0,28.1585,28.1664,28.1348,28.1585,103700.0
2014-09-09 15:20:00,35.6,35.6,35.52,35.56,150900.0,28.1585,28.1585,28.0952,28.1269,150900.0
2014-09-09 15:25:00,35.56,35.59,35.54,35.56,74800.0,28.1269,28.1506,28.1111,28.1269,74800.0
2014-09-09 15:30:00,35.57,35.58,35.55,35.57,83900.0,28.1348,28.1427,28.119,28.1348,83900.0
2014-09-09 15:35:00,35.58,35.58,35.52,35.52,111700.0,28.1427,28.1427,28.0952,28.0952,111700.0
2014-09-09 15:40:00,35.52,35.55,35.52,35.54,78900.0,28.0952,28.119,28.0952,28.1111,78900.0
2014-09-09 15:45:00,35.55,35.56,35.53,35.55,106300.0,28.119,28.1269,28.1032,28.119,106300.0
2014-09-09 15:50:00,35.54,35.55,35.53,35.54,89000.0,28.1111,28.119,28.1032,28.1111,89000.0
2014-09-09 15:55:00,35.54,35.55,35.51,35.53,286600.0,28.1111,28.119,28.0873,28.1032,286600.0
2014-09-10 09:30:00,35.67,35.68,35.45,35.46,106600.0,28.2139,28.2218,28.0399,28.0478,106600.0
2014-09-10 09:35:00,35.46,35.46,35.39,35.44,90000.0,28.0478,28.0478,27.9924,28.032,90000.0
2014-09-10 09:40:00,35.44,35.5,35.44,35.47,112500.0,28.032,28.0794,28.032,28.0557,112500.0
2014-09-10 09:45:00,35.47,35.47,35.43,35.47,24200.0,28.0557,28.0557,28.0241,28.0557,24200.0
2014-09-10 09:50:00,35.48,35.5,35.46,35.47,73500.0,28.0636,28.0794,28.0478,28.0557,73500.0
2014-09-10 09:55:00,35.47,35.51,35.45,35.51,47400.0,28.0557,28.0873,28.0399,28.0873,47400.0
2014-09-10 10:00:00,35.51,35.55,35.5,35.51,52800.0,28.0873,28.119,28.0794,28.0873,52800.0
2014-09-10 10:05:00,35.51,35.57,35.51,35.55,60800.0,28.0873,28.1348,28.0873,28.119,60800.0
2014-09-10 10:10:00,35.55,35.56,35.5,35.51,25900.0,28.119,28.1269,28.0794,28.0873,25900.0
2014-09-10 10:15:00,35.51,35.53,35.46,35.49,34700.0,28.0873,28.1032,28.0478,28.0715,34700.0
2014-09-10 10:20:00,35.49,35.5,35.45,35.46,18600.0,28.0715,28.0794,28.0399,28.0478,18600.0
2014-09-10 10:25:00,35.45,35.48,35.44,35.46,29700.0,28.0399,28.0636,28.032,28.0478,29700.0
2014-09-10 10:30:00,35.46,35.47,35.4,35.4,34100.0,28.0478,28.0557,28.0003,28.0003,34100.0
2014-09-10 10:35:00,35.4,35.41,35.36,35.37,32200.0,28.0003,28.0082,27.9687,27.9766,32200.0
2014-09-10 10:40:00,35.37,35.45,35.37,35.45,32400.0,27.9766,28.0399,27.9766,28.0399,32400.0
2014-09-10 10:45:00,35.44,35.45,35.42,35.43,30700.0,28.032,28.0399,28.0161,28.0241,30700.0
2014-09-10 10:50:00,35.44,35.47,35.41,35.45,25600.0,28.032,28.0557,28.0082,28.0399,25600.0
2014-09-10 10:55:00,35.45,35.47,35.42,35.43,39400.0,28.0399,28.0557,28.0161,28.0241,39400.0
2014-09-10 11:00:00,35.44,35.47,35.43,35.45,22900.0,28.032,28.0557,28.0241,28.0399,22900.0
2014-09-10 11:05:00,35.45,35.47,35.43,35.46,20600.0,28.0399,28.0557,28.0241,28.0478,20600.0
2014-09-10 11:10:00,35.46,35.55,35.45,35.53,51600.0,28.0478,28.119,28.0399,28.1032,51600.0
2014-09-10 11:15:00,35.54,35.55,35.49,35.52,37900.0,28.1111,28.119,28.0715,28.0952,37900.0
2014-09-10 11:20:00,35.52,35.55,35.5,35.55,27300.0,28.0952,28.119,28.0794,28.119,27300.0
2014-09-10 11:25:00,35.54,35.55,35.49,35.5,49500.0,28.1111,28.119,28.0715,28.0794,49500.0
2014-09-10 11:30:00,35.51,35.53,35.49,35.52,36000.0,28.0873,28.1032,28.0715,28.0952,36000.0
2014-09-10 11:35:00,35.51,35.58,35.51,35.57,25300.0,28.0873,28.1427,28.0873,28.1348,25300.0
2014-09-10 11:40:00,35.57,35.57,35.53,35.55,46700.0,28.1348,28.1348,28.1032,28.119,46700.0
2014-09-10 11:45:00,35.55,35.56,35.53,35.53,15000.0,28.119,28.1269,28.1032,28.1032,15000.0
2014-09-10 11:50:00,35.54,35.54,35.51,35.54,20700.0,28.1111,28.1111,28.0873,28.1111,20700.0
2014-09-10 11:55:00,35.54,35.59,35.54,35.58,59900.0,28.1111,28.1506,28.1111,28.1427,59900.0
2014-09-10 12:00:00,35.58,35.58,35.52,35.52,29600.0,28.1427,28.1427,28.0952,28.0952,29600.0
2014-09-10 12:05:00,35.52,35.54,35.51,35.52,21200.0,28.0952,28.1111,28.0873,28.0952,21200.0
2014-09-10 12:10:00,35.52,35.53,35.51,35.52,17500.0,28.0952,28.1032,28.0873,28.0952,17500.0
2014-09-10 12:15:00,35.52,35.57,35.52,35.56,33000.0,28.0952,28.1348,28.0952,28.1269,33000.0
2014-09-10 12:20:00,35.56,35.6,35.56,35.59,33100.0,28.1269,28.1585,28.1269,28.1506,33100.0
2014-09-10 12:25:00,35.59,35.59,35.54,35.54,17300.0,28.1506,28.1506,28.1111,28.1111,17300.0
2014-09-10 12:30:00,35.55,35.55,35.53,35.54,11400.0,28.119,28.119,28.1032,28.1111,11400.0
2014-09-10 12:35:00,35.53,35.54,35.51,35.52,12500.0,28.1032,28.1111,28.0873,28.0952,12500.0
2014-09-10 12:40:00,35.52,35.54,35.51,35.52,12000.0,28.0952,28.1111,28.0873,28.0952,12000.0
2014-09-10 12:45:00,35.52,35.56,35.52,35.56,22600.0,28.0952,28.1269,28.0952,28.1269,22600.0
2014-09-10 12:50:00,35.55,35.57,35.55,35.55,35800.0,28.119,28.1348,28.119,28.119,35800.0
2014-09-10 12:55:00,35.55,35.56,35.52,35.53,46000.0,28.119,28.1269,28.0952,28.1032,46000.0
2014-09-10 13:00:00,35.52,35.54,35.51,35.53,18400.0,28.0952,28.1111,28.0873,28.1032,18400.0
2014-09-10 13:05:00,35.54,35.6,35.54,35.59,33100.0,28.1111,28.1585,28.1111,28.1506,33100.0
2014-09-10 13:10:00,35.58,35.61,35.57,35.59,19800.0,28.1427,28.1664,28.1348,28.1506,19800.0
2014-09-10 13:15:00,35.6,35.62,35.58,35.61,31100.0,28.1585,28.1743,28.1427,28.1664,31100.0
2014-09-10 13:20:00,35.6,35.62,35.59,35.6,19400.0,28.1585,28.1743,28.1506,28.1585,19400.0
2014-09-10 13:25:00,35.6,35.6,35.58,35.59,7400.0,28.1585,28.1585,28.1427,28.1506,7400.0
2014-09-10 13:30:00,35.59,35.61,35.54,35.55,38600.0,28.1506,28.1664,28.1111,28.119,38600.0
2014-09-10 13:35:00,35.55,35.56,35.54,35.54,12500.0,28.119,28.1269,28.1111,28.1111,12500.0
2014-09-10 13:40:00,35.54,35.55,35.52,35.52,11600.0,28.1111,28.119,28.0952,28.0952,11600.0
2014-09-10 13:45:00,35.52,35.56,35.52,35.56,18400.0,28.0952,28.1269,28.0952,28.1269,18400.0
2014-09-10 13:50:00,35.55,35.56,35.53,35.54,91300.0,28.119,28.1269,28.1032,28.1111,91300.0
2014-09-10 13:55:00,35.54,35.57,35.53,35.53,25900.0,28.1111,28.1348,28.1032,28.1032,25900.0
2014-09-10 14:00:00,35.54,35.58,35.53,35.55,22200.0,28.1111,28.1427,28.1032,28.119,22200.0
2014-09-10 14:05:00,35.55,35.56,35.51,35.52,27200.0,28.119,28.1269,28.0873,28.0952,27200.0
2014-09-10 14:10:00,35.52,35.55,35.52,35.52,23600.0,28.0952,28.119,28.0952,28.0952,23600.0
2014-09-10 14:15:00,35.52,35.54,35.52,35.52,10700.0,28.0952,28.1111,28.0952,28.0952,10700.0
2014-09-10 14:20:00,35.52,35.54,35.5,35.54,26800.0,28.0952,28.1111,28.0794,28.1111,26800.0
2014-09-10 14:25:00,35.53,35.53,35.49,35.51,47300.0,28.1032,28.1032,28.0715,28.0873,47300.0
2014-09-10 14:30:00,35.51,35.52,35.49,35.49,40400.0,28.0873,28.0952,28.0715,28.0715,40400.0
2014-09-10 14:35:00,35.49,35.51,35.48,35.49,31700.0,28.0715,28.0873,28.0636,28.0715,31700.0
2014-09-10 14:40:00,35.5,35.51,35.48,35.5,26400.0,28.0794,28.0873,28.0636,28.0794,26400.0
2014-09-10 14:45:00,35.5,35.51,35.48,35.49,46800.0,28.0794,28.0873,28.0636,28.0715,46800.0
2014-09-10 14:50:00,35.49,35.51,35.48,35.5,41600.0,28.0715,28.0873,28.0636,28.0794,41600.0
2014-09-10 14:55:00,35.51,35.51,35.48,35.51,77200.0,28.0873,28.0873,28.0636,28.0873,77200.0
2014-09-10 15:00:00,35.51,35.57,35.5,35.57,44400.0,28.0873,28.1348,28.0794,28.1348,44400.0
2014-09-10 15:05:00,35.56,35.59,35.56,35.59,88900.0,28.1269,28.1506,28.1269,28.1506,88900.0
2014-09-10 15:10:00,35.59,35.61,35.57,35.6,50100.0,28.1506,28.1664,28.1348,28.1585,50100.0
2014-09-10 15:15:00,35.59,35.62,35.58,35.61,42600.0,28.1506,28.1743,28.1427,28.1664,42600.0
2014-09-10 15:20:00,35.61,35.63,35.6,35.63,44200.0,28.1664,28.1823,28.1585,28.1823,44200.0
2014-09-10 15:25:00,35.63,35.63,35.59,35.61,33500.0,28.1823,28.1823,28.1506,28.1664,33500.0
2014-09-10 15:30:00,35.61,35.62,35.59,35.6,31600.0,28.1664,28.1743,28.1506,28.1585,31600.0
2014-09-10 15:35:00,35.59,35.61,35.59,35.59,43700.0,28.1506,28.1664,28.1506,28.1506,43700.0
2014-09-10 15:40:00,35.6,35.6,35.58,35.58,30600.0,28.1585,28.1585,28.1427,28.1427,30600.0
2014-09-10 15:45:00,35.58,35.59,35.56,35.58,68700.0,28.1427,28.1506,28.1269,28.1427,68700.0
2014-09-10 15:50:00,35.59,35.6,35.58,35.59,62000.0,28.1506,28.1585,28.1427,28.1506,62000.0
2014-09-10 15:55:00,35.58,35.61,35.58,35.59,185100.0,28.1427,28.1664,28.1427,28.1506,185100.0
2014-09-11 09:30:00,35.2,35.63,35.17,35.53,180900.0,27.8421,28.1823,27.8184,28.1032,180900.0
2014-09-11 09:35:00,35.52,35.6,35.48,35.52,60700.0,28.0952,28.1585,28.0636,28.0952,60700.0
2014-09-11 09:40:00,35.52,35.55,35.49,35.5,49100.0,28.0952,28.119,28.0715,28.0794,49100.0
2014-09-11 09:45:00,35.5,35.54,35.5,35.53,37800.0,28.0794,28.1111,28.0794,28.1032,37800.0
2014-09-11 09:50:00,35.54,35.54,35.52,35.52,21000.0,28.1111,28.1111,28.0952,28.0952,21000.0
2014-09-11 09:55:00,35.52,35.52,35.47,35.49,36000.0,28.0952,28.0952,28.0557,28.0715,36000.0
2014-09-11 10:00:00,35.48,35.5,35.46,35.49,44800.0,28.0636,28.0794,28.0478,28.0715,44800.0
2014-09-11 10:05:00,35.48,35.49,35.46,35.48,25600.0,28.0636,28.0715,28.0478,28.0636,25600.0
2014-09-11 10:10:00,35.48,35.48,35.45,35.45,40500.0,28.0636,28.0636,28.0399,28.0399,40500.0
2014-09-11 10:15:00,35.45,35.49,35.43,35.48,46400.0,28.0399,28.0715,28.0241,28.0636,46400.0
2014-09-11 10:20:00,35.48,35.49,35.46,35.48,32600.0,28.0636,28.0715,28.0478,28.0636,32600.0
2014-09-11 10:25:00,35.47,35.48,35.45,35.46,32800.0,28.0557,28.0636,28.0399,28.0478,32800.0
2014-09-11 10:30:00,35.46,35.46,35.42,35.42,47500.0,28.0478,28.0478,28.0161,28.0161,47500.0
2014-09-11 10:35:00,35.42,35.43,35.38,35.4,50700.0,28.0161,28.0241,27.9845,28.0003,50700.0
2014-09-11 10:40:00,35.39,35.42,35.37,35.4,53700.0,27.9924,28.0161,27.9766,28.0003,53700.0
2014-09-11 10:45:00,35.4,35.43,35.4,35.43,15400.0,28.0003,28.0241,28.0003,28.0241,15400.0
2014-09-11 10:50:00,35.42,35.42,35.39,35.41,36900.0,28.0161,28.0161,27.9924,28.0082,36900.0
2014-09-11 10:55:00,35.4,35.44,35.38,35.43,41400.0,28.0003,28.032,27.9845,28.0241,41400.0
2014-09-11 11:00:00,35.43,35.48,35.43,35.47,31700.0,28.0241,28.0636,28.0241,28.0557,31700.0
2014-09-11 11:05:00,35.47,35.47,35.44,35.44,22800.0,28.0557,28.0557,28.032,28.032,22800.0
2014-09-11 11:10:00,35.44,35.45,35.42,35.42,20500.0,28.032,28.0399,28.0161,28.0161,20500.0
2014-09-11 11:15:00,35.43,35.49,35.43,35.47,42900.0,28.0241,28.0715,28.0241,28.0557,42900.0
2014-09-11 11:20:00,35.47,35.5,35.47,35.49,29100.0,28.0557,28.0794,28.0557,28.0715,29100.0
2014-09-11 11:25:00,35.49,35.5,35.47,35.48,29700.0,28.0715,28.0794,28.0557,28.0636,29700.0
2014-09-11 11:30:00,35.48,35.51,35.48,35.49,34800.0,28.0636,28.0873,28.0636,28.0715,34800.0
2014-09-11 11:35:00,35.5,35.51,35.48,35.48,17700.0,28.0794,28.0873,28.0636,28.0636,17700.0
2014-09-11 11:40:00,35.48,35.5,35.46,35.48,19300.0,28.0636,28.0794,28.0478,28.0636,19300.0
2014-09-11 11:45:00,35.47,35.5,35.46,35.48,27500.0,28.0557,28.0794,28.0478,28.0636,27500.0
2014-09-11 11:50:00,35.48,35.5,35.48,35.5,15200.0,28.0636,28.0794,28.0636,28.0794,15200.0
2014-09-11 11:55:00,35.5,35.5,35.47,35.49,45900.0,28.0794,28.0794,28.0557,28.0715,45900.0
2014-09-11 12:00:00,35.48,35.5,35.47,35.47,23100.0,28.0636,28.0794,28.0557,28.0557,23100.0
2014-09-11 12:05:00,35.48,35.5,35.45,35.45,39900.0,28.0636,28.0794,28.0399,28.0399,39900.0
2014-09-11 12:10:00,35.45,35.45,35.43,35.44,50800.0,28.0399,28.0399,28.0241,28.032,50800.0
2014-09-11 12:15:00,35.44,35.45,35.42,35.42,18900.0,28.032,28.0399,28.0161,28.0161,18900.0
2014-09-11 12:20:00,35.42,35.45,35.42,35.45,21600.0,28.0161,28.0399,28.0161,28.0399,21600.0
2014-09-11 12:25:00,35.45,35.52,35.45,35.52,29000.0,28.0399,28.0952,28.0399,28.0952,29000.0
2014-09-11 12:30:00,35.51,35.52,35.48,35.52,46900.0,28.0873,28.0952,28.0636,28.0952,46900.0
2014-09-11 12:35:00,35.52,35.54,35.5,35.5,33700.0,28.0952,28.1111,28.0794,28.0794,33700.0
2014-09-11 12:40:00,35.51,35.52,35.49,35.51,18100.0,28.0873,28.0952,28.0715,28.0873,18100.0
2014-09-11 12:45:00,35.52,35.53,35.51,35.53,35600.0,28.0952,28.1032,28.0873,28.1032,35600.0
2014-09-11 12:50:00,35.53,35.54,35.5,35.5,19100.0,28.1032,28.1111,28.0794,28.0794,19100.0
2014-09-11 12:55:00,35.5,35.52,35.5,35.52,49400.0,28.0794,28.0952,28.0794,28.0952,49400.0
2014-09-11 13:00:00,35.52,35.52,35.49,35.52,40900.0,28.0952,28.0952,28.0715,28.0952,40900.0
2014-09-11 13:05:00,35.52,35.53,35.5,35.52,37900.0,28.0952,28.1032,28.0794,28.0952,37900.0
2014-09-11 13:10:00,35.52,35.54,35.51,35.52,31400.0,28.0952,28.1111,28.0873,28.0952,31400.0
2014-09-11 13:15:00,35.52,35.53,35.5,35.51,36600.0,28.0952,28.1032,28.0794,28.0873,36600.0
2014-09-11 13:20:00,35.51,35.53,35.5,35.51,59100.0,28.0873,28.1032,28.0794,28.0873,59100.0
2014-09-11 13:25:00,35.5,35.53,35.49,35.53,114100.0,28.0794,28.1032,28.0715,28.1032,114100.0
2014-09-11 13:30:00,35.52,35.53,35.51,35.53,35000.0,28.0952,28.1032,28.0873,28.1032,35000.0
2014-09-11 13:35:00,35.52,35.53,35.51,35.52,80100.0,28.0952,28.1032,28.0873,28.0952,80100.0
2014-09-11 13:40:00,35.52,35.56,35.51,35.55,85400.0,28.0952,28.1269,28.0873,28.119,85400.0
2014-09-11 13:45:00,35.55,35.58,35.55,35.58,60400.0,28.119,28.1427,28.119,28.1427,60400.0
2014-09-11 13:50:00,35.58,35.6,35.57,35.59,62800.0,28.1427,28.1585,28.1348,28.1506,62800.0
2014-09-11 13:55:00,35.6,35.61,35.59,35.6,51200.0,28.1585,28.1664,28.1506,28.1585,51200.0
2014-09-11 14:00:00,35.6,35.64,35.6,35.62,26800.0,28.1585,28.1902,28.1585,28.1743,26800.0
2014-09-11 14:05:00,35.61,35.62,35.61,35.62,26400.0,28.1664,28.1743,28.1664,28.1743,26400.0
2014-09-11 14:10:00,35.61,35.63,35.6,35.61,40600.0,28.1664,28.1823,28.1585,28.1664,40600.0
2014-09-11 14:15:00,35.61,35.63,35.61,35.61,23100.0,28.1664,28.1823,28.1664,28.1664,23100.0
2014-09-11 14:20:00,35.62,35.63,35.6,35.62,17700.0,28.1743,28.1823,28.1585,28.1743,17700.0
2014-09-11 14:25:00,35.62,35.65,35.62,35.62,40300.0,28.1743,28.1981,28.1743,28.1743,40300.0
2014-09-11 14:30:00,35.62,35.66,35.62,35.63,41600.0,28.1743,28.206,28.1743,28.1823,41600.0
2014-09-11 14:35:00,35.63,35.65,35.62,35.64,37800.0,28.1823,28.1981,28.1743,28.1902,37800.0
2014-09-11 14:40:00,35.64,35.65,35.64,35.65,10100.0,28.1902,28.1981,28.1902,28.1981,10100.0
2014-09-11 14:45:00,35.64,35.65,35.62,35.62,45900.0,28.1902,28.1981,28.1743,28.1743,45900.0
2014-09-11 14:50:00,35.62,35.63,35.61,35.63,77300.0,28.1743,28.1823,28.1664,28.1823,77300.0
2014-09-11 14:55:00,35.63,35.63,35.61,35.62,15800.0,28.1823,28.1823,28.1664,28.1743,15800.0
2014-09-11 15:00:00,35.62,35.63,35.6,35.62,50200.0,28.1743,28.1823,28.1585,28.1743,50200.0
2014-09-11 15:05:00,35.62,35.65,35.61,35.64,126300.0,28.1743,28.1981,28.1664,28.1902,126300.0
2014-09-11 15:10:00,35.64,35.65,35.63,35.64,17300.0,28.1902,28.1981,28.1823,28.1902,17300.0
2014-09-11 15:15:00,35.65,35.65,35.62,35.63,40700.0,28.1981,28.1981,28.1743,28.1823,40700.0
2014-09-11 15:20:00,35.62,35.65,35.6,35.61,51000.0,28.1743,28.1981,28.1585,28.1664,51000.0
2014-09-11 15:25:00,35.61,35.62,35.59,35.6,62700.0,28.1664,28.1743,28.1506,28.1585,62700.0
2014-09-11 15:30:00,35.59,35.62,35.59,35.61,96700.0,28.1506,28.1743,28.1506,28.1664,96700.0
2014-09-11 15:35:00,35.62,35.63,35.6,35.63,98800.0,28.1743,28.1823,28.1585,28.1823,98800.0
2014-09-11 15:40:00,35.63,35.65,35.63,35.65,57800.0,28.1823,28.1981,28.1823,28.1981,57800.0
2014-09-11 15:45:00,35.65,35.7,35.65,35.69,200800.0,28.1981,28.2376,28.1981,28.2297,200800.0
2014-09-11 15:50:00,35.69,35.71,35.69,35.71,191700.0,28.2297,28.2455,28.2297,28.2455,191700.0
2014-09-11 15:55:00,35.7,35.76,35.7,35.75,432100.0,28.2376,28.2851,28.2376,28.2772,432100.0
2014-09-12 09:30:00,35.59,35.68,35.46,35.54,177600.0,28.1506,28.2218,28.0478,28.1111,177600.0
2014-09-12 09:35:00,35.54,35.57,35.5,35.5,88300.0,28.1111,28.1348,28.0794,28.0794,88300.0
2014-09-12 09:40:00,35.5,35.55,35.5,35.52,89200.0,28.0794,28.119,28.0794,28.0952,89200.0
2014-09-12 09:45:00,35.52,35.53,35.46,35.52,91500.0,28.0952,28.1032,28.0478,28.0952,91500.0
2014-09-12 09:50:00,35.53,35.53,35.44,35.46,61800.0,28.1032,28.1032,28.032,28.0478,61800.0
2014-09-12 09:55:00,35.46,35.49,35.43,35.45,37500.0,28.0478,28.0715,28.0241,28.0399,37500.0
2014-09-12 10:00:00,35.45,35.49,35.41,35.41,115900.0,28.0399,28.0715,28.0082,28.0082,115900.0
2014-09-12 10:05:00,35.41,35.46,35.4,35.44,57700.0,28.0082,28.0478,28.0003,28.032,57700.0
2014-09-12 10:10:00,35.45,35.46,35.4,35.41,80900.0,28.0399,28.0478,28.0003,28.0082,80900.0
2014-09-12 10:15:00,35.41,35.45,35.41,35.41,47300.0,28.0082,28.0399,28.0082,28.0082,47300.0
2014-09-12 10:20:00,35.41,35.47,35.41,35.44,36300.0,28.0082,28.0557,28.0082,28.032,36300.0
2014-09-12 10:25:00,35.44,35.47,35.41,35.41,76800.0,28.032,28.0557,28.0082,28.0082,76800.0
2014-09-12 10:30:00,35.41,35.45,35.41,35.44,41900.0,28.0082,28.0399,28.0082,28.032,41900.0
2014-09-12 10:35:00,35.44,35.44,35.39,35.39,65700.0,28.032,28.032,27.9924,27.9924,65700.0
2014-09-12 10:40:00,35.4,35.41,35.38,35.4,56000.0,28.0003,28.0082,27.9845,28.0003,56000.0
2014-09-12 10:45:00,35.39,35.39,35.34,35.36,83200.0,27.9924,27.9924,27.9529,27.9687,83200.0
2014-09-12 10:50:00,35.36,35.41,35.36,35.41,29800.0,27.9687,28.0082,27.9687,28.0082,29800.0
2014-09-12 10:55:00,35.41,35.43,35.4,35.42,26800.0,28.0082,28.0241,28.0003,28.0161,26800.0
2014-09-12 11:00:00,35.41,35.42,35.39,35.4,36200.0,28.0082,28.0161,27.9924,28.0003,36200.0
2014-09-12 11:05:00,35.4,35.43,35.39,35.41,26700.0,28.0003,28.0241,27.9924,28.0082,26700.0
2014-09-12 11:10:00,35.42,35.43,35.38,35.38,54500.0,28.0161,28.0241,27.9845,27.9845,54500.0
2014-09-12 11:15:00,35.39,35.41,35.38,35.4,38500.0,27.9924,28.0082,27.9845,28.0003,38500.0
2014-09-12 11:20:00,35.4,35.41,35.38,35.39,47400.0,28.0003,28.0082,27.9845,27.9924,47400.0
2014-09-12 11:25:00,35.39,35.4,35.37,35.38,41800.0,27.9924,28.0003,27.9766,27.9845,41800.0
2014-09-12 11:30:00,35.38,35.4,35.36,35.37,37200.0,27.9845,28.0003,27.9687,27.9766,37200.0
2014-09-12 11:35:00,35.37,35.39,35.36,35.37,42800.0,27.9766,27.9924,27.9687,27.9766,42800.0
2014-09-12 11:40:00,35.37,35.4,35.36,35.4,38000.0,27.9766,28.0003,27.9687,28.0003,38000.0
2014-09-12 11:45:00,35.4,35.41,35.35,35.35,38400.0,28.0003,28.0082,27.9608,27.9608,38400.0
2014-09-12 11:50:00,35.35,35.4,35.33,35.4,61600.0,27.9608,28.0003,27.945,28.0003,61600.0
2014-09-12 11:55:00,35.4,35.4,35.38,35.39,48300.0,28.0003,28.0003,27.9845,27.9924,48300.0
2014-09-12 12:00:00,35.39,35.39,35.36,35.36,20900.0,27.9924,27.9924,27.9687,27.9687,20900.0
2014-09-12 12:05:00,35.36,35.39,35.35,35.38,21100.0,27.9687,27.9924,27.9608,27.9845,21100.0
2014-09-12 12:10:00,35.38,35.4,35.36,35.39,44700.0,27.9845,28.0003,27.9687,27.9924,44700.0
2014-09-12 12:15:00,35.39,35.4,35.38,35.39,31800.0,27.9924,28.0003,27.9845,27.9924,31800.0
2014-09-12 12:20:00,35.39,35.39,35.34,35.34,37300.0,27.9924,27.9924,27.9529,27.9529,37300.0
2014-09-12 12:25:00,35.34,35.36,35.34,35.34,25700.0,27.9529,27.9687,27.9529,27.9529,25700.0
2014-09-12 12:30:00,35.34,35.34,35.3,35.31,63800.0,27.9529,27.9529,27.9212,27.9291,63800.0
2014-09-12 12:35:00,35.31,35.33,35.3,35.31,40000.0,27.9291,27.945,27.9212,27.9291,40000.0
2014-09-12 12:40:00,35.32,35.33,35.31,35.33,8800.0,27.9371,27.945,27.9291,27.945,8800.0
2014-09-12 12:45:00,35.32,35.33,35.31,35.33,17400.0,27.9371,27.945,27.9291,27.945,17400.0
2014-09-12 12:50:00,35.32,35.33,35.31,35.31,23600.0,27.9371,27.945,27.9291,27.9291,23600.0
2014-09-12 12:55:00,35.3,35.32,35.3,35.31,19200.0,27.9212,27.9371,27.9212,27.9291,19200.0
2014-09-12 13:00:00,35.31,35.32,35.28,35.3,24200.0,27.9291,27.9371,27.9054,27.9212,24200.0
2014-09-12 13:05:00,35.31,35.32,35.3,35.3,41500.0,27.9291,27.9371,27.9212,27.9212,41500.0
2014-09-12 13:10:00,35.3,35.32,35.29,35.31,24200.0,27.9212,27.9371,27.9133,27.9291,24200.0
2014-09-12 13:15:00,35.31,35.31,35.28,35.29,47000.0,27.9291,27.9291,27.9054,27.9133,47000.0
2014-09-12 13:20:00,35.29,35.3,35.26,35.27,52500.0,27.9133,27.9212,27.8896,27.8975,52500.0
2014-09-12 13:25:00,35.27,35.31,35.27,35.31,12100.0,27.8975,27.9291,27.8975,27.9291,12100.0
2014-09-12 13:30:00,35.31,35.31,35.27,35.3,66700.0,27.9291,27.9291,27.8975,27.9212,66700.0
2014-09-12 13:35:00,35.29,35.31,35.28,35.29,28700.0,27.9133,27.9291,27.9054,27.9133,28700.0
2014-09-12 13:40:00,35.28,35.33,35.27,35.33,43900.0,27.9054,27.945,27.8975,27.945,43900.0
2014-09-12 13:45:00,35.33,35.33,35.32,35.33,24800.0,27.945,27.945,27.9371,27.945,24800.0
2014-09-12 13:50:00,35.33,35.34,35.29,35.34,67100.0,27.945,27.9529,27.9133,27.9529,67100.0
2014-09-12 13:55:00,35.34,35.36,35.31,35.32,100100.0,27.9529,27.9687,27.9291,27.9371,100100.0
2014-09-12 14:00:00,35.32,35.33,35.3,35.31,30900.0,27.9371,27.945,27.9212,27.9291,30900.0
2014-09-12 14:05:00,35.3,35.33,35.3,35.33,26600.0,27.9212,27.945,27.9212,27.945,26600.0
2014-09-12 14:10:00,35.33,35.37,35.33,35.36,35900.0,27.945,27.9766,27.945,27.9687,35900.0
2014-09-12 14:15:00,35.36,35.36,35.33,35.35,45400.0,27.9687,27.9687,27.945,27.9608,45400.0
2014-09-12 14:20:00,35.35,35.36,35.33,35.34,23200.0,27.9608,27.9687,27.945,27.9529,23200.0
2014-09-12 14:25:00,35.35,35.35,35.33,35.33,44000.0,27.9608,27.9608,27.945,27.945,44000.0
2014-09-12 14:30:00,35.34,35.36,35.33,35.34,27900.0,27.9529,27.9687,27.945,27.9529,27900.0
2014-09-12 14:35:00,35.33,35.35,35.3,35.32,34000.0,27.945,27.9608,27.9212,27.9371,34000.0
2014-09-12 14:40:00,35.31,35.32,35.29,35.31,54100.0,27.9291,27.9371,27.9133,27.9291,54100.0
2014-09-12 14:45:00,35.3,35.32,35.29,35.3,42400.0,27.9212,27.9371,27.9133,27.9212,42400.0
2014-09-12 14:50:00,35.3,35.31,35.29,35.29,35900.0,27.9212,27.9291,27.9133,27.9133,35900.0
2014-09-12 14:55:00,35.3,35.3,35.26,35.27,61500.0,27.9212,27.9212,27.8896,27.8975,61500.0
2014-09-12 15:00:00,35.27,35.3,35.25,35.27,175200.0,27.8975,27.9212,27.8817,27.8975,175200.0
2014-09-12 15:05:00,35.28,35.31,35.27,35.28,65600.0,27.9054,27.9291,27.8975,27.9054,65600.0
2014-09-12 15:10:00,35.28,35.32,35.27,35.3,61200.0,27.9054,27.9371,27.8975,27.9212,61200.0
2014-09-12 15:15:00,35.3,35.34,35.29,35.32,60200.0,27.9212,27.9529,27.9133,27.9371,60200.0
2014-09-12 15:20:00,35.33,35.33,35.3,35.31,92600.0,27.945,27.945,27.9212,27.9291,92600.0
2014-09-12 15:25:00,35.32,35.33,35.3,35.32,45300.0,27.9371,27.945,27.9212,27.9371,45300.0
2014-09-12 15:30:00,35.33,35.35,35.3,35.32,273400.0,27.945,27.9608,27.9212,27.9371,273400.0
2014-09-12 15:35:00,35.32,35.34,35.32,35.33,23900.0,27.9371,27.9529,27.9371,27.945,23900.0
2014-09-12 15:40:00,35.34,35.34,35.29,35.29,110100.0,27.9529,27.9529,27.9133,27.9133,110100.0
2014-09-12 15:45:00,35.3,35.32,35.28,35.29,297500.0,27.9212,27.9371,27.9054,27.9133,297500.0
2014-09-12 15:50:00,35.29,35.32,35.27,35.31,189800.0,27.9133,27.9371,27.8975,27.9291,189800.0
2014-09-12 15:55:00,35.3,35.33,35.3,35.33,175400.0,27.9212,27.945,27.9212,27.945,175400.0
2014-09-15 09:30:00,35.29,35.37,35.21,35.28,155800.0,27.9133,27.9766,27.85,27.9054,155800.0
2014-09-15 09:35:00,35.28,35.32,35.23,35.32,116000.0,27.9054,27.9371,27.8659,27.9371,116000.0
2014-09-15 09:40:00,35.31,35.36,35.3,35.33,37300.0,27.9291,27.9687,27.9212,27.945,37300.0
2014-09-15 09:45:00,35.33,35.33,35.27,35.29,47600.0,27.945,27.945,27.8975,27.9133,47600.0
2014-09-15 09:50:00,35.28,35.35,35.28,35.34,39500.0,27.9054,27.9608,27.9054,27.9529,39500.0
2014-09-15 09:55:00,35.34,35.35,35.32,35.32,33100.0,27.9529,27.9608,27.9371,27.9371,33100.0
2014-09-15 10:00:00,35.32,35.32,35.28,35.3,44700.0,27.9371,27.9371,27.9054,27.9212,44700.0
2014-09-15 10:05:00,35.29,35.3,35.24,35.27,86100.0,27.9133,27.9212,27.8738,27.8975,86100.0
2014-09-15 10:10:00,35.26,35.27,35.25,35.27,74900.0,27.8896,27.8975,27.8817,27.8975,74900.0
2014-09-15 10:15:00,35.27,35.3,35.26,35.29,21100.0,27.8975,27.9212,27.8896,27.9133,21100.0
2014-09-15 10:20:00,35.29,35.29,35.26,35.29,27200.0,27.9133,27.9133,27.8896,27.9133,27200.0
2014-09-15 10:25:00,35.28,35.32,35.26,35.31,50200.0,27.9054,27.9371,27.8896,27.9291,50200.0
2014-09-15 10:30:00,35.31,35.34,35.3,35.33,34100.0,27.9291,27.9529,27.9212,27.945,34100.0
2014-09-15 10:35:00,35.33,35.34,35.27,35.28,22500.0,27.945,27.9529,27.8975,27.9054,22500.0
2014-09-15 10:40:00,35.29,35.29,35.26,35.27,38300.0,27.9133,27.9133,27.8896,27.8975,38300.0
2014-09-15 10:45:00,35.27,35.28,35.24,35.26,32500.0,27.8975,27.9054,27.8738,27.8896,32500.0
2014-09-15 10:50:00,35.25,35.26,35.22,35.23,24000.0,27.8817,27.8896,27.858,27.8659,24000.0
2014-09-15 10:55:00,35.24,35.25,35.22,35.25,41200.0,27.8738,27.8817,27.858,27.8817,41200.0
2014-09-15 11:00:00,35.25,35.3,35.25,35.27,108200.0,27.8817,27.9212,27.8817,27.8975,108200.0
2014-09-15 11:05:00,35.27,35.32,35.27,35.29,51400.0,27.8975,27.9371,27.8975,27.9133,51400.0
2014-09-15 11:10:00,35.3,35.36,35.29,35.35,67200.0,27.9212,27.9687,27.9133,27.9608,67200.0
2014-09-15 11:15:00,35.35,35.39,35.34,35.39,101400.0,27.9608,27.9924,27.9529,27.9924,101400.0
2014-09-15 11:20:00,35.38,35.39,35.37,35.38,18200.0,27.9845,27.9924,27.9766,27.9845,18200.0
2014-09-15 11:25:00,35.38,35.42,35.38,35.42,65400.0,27.9845,28.0161,27.9845,28.0161,65400.0
2014-09-15 11:30:00,35.41,35.45,35.4,35.44,47200.0,28.0082,28.0399,28.0003,28.032,47200.0
2014-09-15 11:35:00,35.43,35.44,35.41,35.42,30000.0,28.0241,28.032,28.0082,28.0161,30000.0
2014-09-15 11:40:00,35.42,35.45,35.41,35.42,44500.0,28.0161,28.0399,28.0082,28.0161,44500.0
2014-09-15 11:45:00,35.41,35.44,35.4,35.44,18500.0,28.0082,28.032,28.0003,28.032,18500.0
2014-09-15 11:50:00,35.44,35.45,35.41,35.44,22000.0,28.032,28.0399,28.0082,28.032,22000.0
2014-09-15 11:55:00,35.43,35.45,35.41,35.42,24800.0,28.0241,28.0399,28.0082,28.0161,24800.0
2014-09-15 12:00:00,35.42,35.43,35.39,35.4,50200.0,28.0161,28.0241,27.9924,28.0003,50200.0
2014-09-15 12:05:00,35.41,35.42,35.39,35.39,23400.0,28.0082,28.0161,27.9924,27.9924,23400.0
2014-09-15 12:10:00,35.39,35.43,35.39,35.43,21700.0,27.9924,28.0241,27.9924,28.0241,21700.0
2014-09-15 12:15:00,35.43,35.43,35.4,35.43,39700.0,28.0241,28.0241,28.0003,28.0241,39700.0
2014-09-15 12:20:00,35.43,35.43,35.39,35.42,21300.0,28.0241,28.0241,27.9924,28.0161,21300.0
2014-09-15 12:25:00,35.42,35.47,35.42,35.42,54400.0,28.0161,28.0557,28.0161,28.0161,54400.0
2014-09-15 12:30:00,35.42,35.43,35.41,35.42,35400.0,28.0161,28.0241,28.0082,28.0161,35400.0
2014-09-15 12:35:00,35.43,35.45,35.42,35.45,15000.0,28.0241,28.0399,28.0161,28.0399,15000.0
2014-09-15 12:40:00,35.44,35.45,35.44,35.45,10400.0,28.032,28.0399,28.032,28.0399,10400.0
2014-09-15 12:45:00,35.45,35.5,35.45,35.5,41600.0,28.0399,28.0794,28.0399,28.0794,41600.0
2014-09-15 12:50:00,35.5,35.5,35.49,35.5,8700.0,28.0794,28.0794,28.0715,28.0794,8700.0
2014-09-15 12:55:00,35.5,35.53,35.49,35.51,84900.0,28.0794,28.1032,28.0715,28.0873,84900.0
2014-09-15 13:00:00,35.51,35.52,35.48,35.49,26500.0,28.0873,28.0952,28.0636,28.0715,26500.0
2014-09-15 13:05:00,35.5,35.51,35.48,35.5,35700.0,28.0794,28.0873,28.0636,28.0794,35700.0
2014-09-15 13:10:00,35.5,35.5,35.48,35.5,16000.0,28.0794,28.0794,28.0636,28.0794,16000.0
2014-09-15 13:15:00,35.5,35.52,35.48,35.48,40600.0,28.0794,28.0952,28.0636,28.0636,40600.0
2014-09-15 13:20:00,35.48,35.49,35.46,35.47,16900.0,28.0636,28.0715,28.0478,28.0557,16900.0
2014-09-15 13:25:00,35.48,35.49,35.44,35.44,74200.0,28.0636,28.0715,28.032,28.032,74200.0
2014-09-15 13:30:00,35.44,35.45,35.44,35.45,17100.0,28.032,28.0399,28.032,28.0399,17100.0
2014-09-15 13:35:00,35.44,35.45,35.43,35.44,14500.0,28.032,28.0399,28.0241,28.032,14500.0
2014-09-15 13:40:00,35.44,35.45,35.43,35.44,23200.0,28.032,28.0399,28.0241,28.032,23200.0
2014-09-15 13:45:00,35.44,35.45,35.43,35.44,15500.0,28.032,28.0399,28.0241,28.032,15500.0
2014-09-15 13:50:00,35.43,35.44,35.41,35.41,22500.0,28.0241,28.032,28.0082,28.0082,22500.0
2014-09-15 13:55:00,35.42,35.42,35.39,35.4,38100.0,28.0161,28.0161,27.9924,28.0003,38100.0
2014-09-15 14:00:00,35.39,35.41,35.38,35.41,27900.0,27.9924,28.0082,27.9845,28.0082,27900.0
2014-09-15 14:05:00,35.41,35.46,35.41,35.44,47500.0,28.0082,28.0478,28.0082,28.032,47500.0
2014-09-15 14:10:00,35.44,35.45,35.4,35.41,81000.0,28.032,28.0399,28.0003,28.0082,81000.0
2014-09-15 14:15:00,35.41,35.41,35.39,35.41,21500.0,28.0082,28.0082,27.9924,28.0082,21500.0
2014-09-15 14:20:00,35.41,35.42,35.41,35.42,6900.0,28.0082,28.0161,28.0082,28.0161,6900.0
2014-09-15 14:25:00,35.41,35.48,35.41,35.48,53600.0,28.0082,28.0636,28.0082,28.0636,53600.0
2014-09-15 14:30:00,35.48,35.5,35.46,35.49,89500.0,28.0636,28.0794,28.0478,28.0715,89500.0
2014-09-15 14:35:00,35.49,35.49,35.48,35.49,21400.0,28.0715,28.0715,28.0636,28.0715,21400.0
2014-09-15 14:40:00,35.48,35.48,35.46,35.47,101000.0,28.0636,28.0636,28.0478,28.0557,101000.0
2014-09-15 14:45:00,35.47,35.47,35.44,35.44,16800.0,28.0557,28.0557,28.032,28.032,16800.0
2014-09-15 14:50:00,35.45,35.45,35.43,35.43,15400.0,28.0399,28.0399,28.0241,28.0241,15400.0
2014-09-15 14:55:00,35.43,35.45,35.42,35.43,88800.0,28.0241,28.0399,28.0161,28.0241,88800.0
2014-09-15 15:00:00,35.43,35.44,35.42,35.43,28100.0,28.0241,28.032,28.0161,28.0241,28100.0
2014-09-15 15:05:00,35.42,35.43,35.41,35.41,27000.0,28.0161,28.0241,28.0082,28.0082,27000.0
2014-09-15 15:10:00,35.41,35.43,35.41,35.42,58000.0,28.0082,28.0241,28.0082,28.0161,58000.0
2014-09-15 15:15:00,35.41,35.45,35.41,35.45,35100.0,28.0082,28.0399,28.0082,28.0399,35100.0
2014-09-15 15:20:00,35.45,35.46,35.43,35.45,45400.0,28.0399,28.0478,28.0241,28.0399,45400.0
2014-09-15 15:25:00,35.45,35.46,35.44,35.45,44900.0,28.0399,28.0478,28.032,28.0399,44900.0
2014-09-15 15:30:00,35.45,35.46,35.44,35.46,53200.0,28.0399,28.0478,28.032,28.0478,53200.0
2014-09-15 15:35:00,35.45,35.46,35.44,35.45,46500.0,28.0399,28.0478,28.032,28.0399,46500.0
2014-09-15 15:40:00,35.44,35.45,35.43,35.43,62700.0,28.032,28.0399,28.0241,28.0241,62700.0
2014-09-15 15:45:00,35.44,35.45,35.42,35.42,69500.0,28.032,28.0399,28.0161,28.0161,69500.0
2014-09-15 15:50:00,35.42,35.43,35.42,35.43,59100.0,28.0161,28.0241,28.0161,28.0241,59100.0
2014-09-15 15:55:00,35.43,35.44,35.4,35.44,196700.0,28.0241,28.032,28.0003,28.032,196700.0
2014-09-16 09:30:00,35.35,35.43,35.31,35.35,252100.0,27.9608,28.0241,27.9291,27.9608,252100.0
2014-09-16 09:35:00,35.36,35.43,35.36,35.36,66000.0,27.9687,28.0241,27.9687,27.9687,66000.0
2014-09-16 09:40:00,35.36,35.43,35.34,35.43,115400.0,27.9687,28.0241,27.9529,28.0241,115400.0
2014-09-16 09:45:00,35.43,35.49,35.39,35.47,167100.0,28.0241,28.0715,27.9924,28.0557,167100.0
2014-09-16 09:50:00,35.46,35.46,35.4,35.42,101300.0,28.0478,28.0478,28.0003,28.0161,101300.0
2014-09-16 09:55:00,35.43,35.44,35.41,35.41,94600.0,28.0241,28.032,28.0082,28.0082,94600.0
2014-09-16 10:00:00,35.42,35.47,35.4,35.41,192300.0,28.0161,28.0557,28.0003,28.0082,192300.0
2014-09-16 10:05:00,35.41,35.42,35.37,35.37,133600.0,28.0082,28.0161,27.9766,27.9766,133600.0
2014-09-16 10:10:00,35.37,35.39,35.31,35.33,231800.0,27.9766,27.9924,27.9291,27.945,231800.0
2014-09-16 10:15:00,35.33,35.35,35.29,35.29,120600.0,27.945,27.9608,27.9133,27.9133,120600.0
2014-09-16 10:20:00,35.29,35.33,35.28,35.33,87100.0,27.9133,27.945,27.9054,27.945,87100.0
2014-09-16 10:25:00,35.32,35.4,35.32,35.38,37500.0,27.9371,28.0003,27.9371,27.9845,37500.0
2014-09-16 10:30:00,35.39,35.42,35.37,35.37,55500.0,27.9924,28.0161,27.9766,27.9766,55500.0
2014-09-16 10:35:00,35.37,35.39,35.36,35.38,48400.0,27.9766,27.9924,27.9687,27.9845,48400.0
2014-09-16 10:40:00,35.39,35.39,35.37,35.37,21400.0,27.9924,27.9924,27.9766,27.9766,21400.0
2014-09-16 10:45:00,35.38,35.41,35.37,35.4,58400.0,27.9845,28.0082,27.9766,28.0003,58400.0
2014-09-16 10:50:00,35.39,35.41,35.38,35.4,51500.0,27.9924,28.0082,27.9845,28.0003,51500.0
2014-09-16 10:55:00,35.4,35.4,35.37,35.39,29600.0,28.0003,28.0003,27.9766,27.9924,29600.0
2014-09-16 11:00:00,35.39,35.4,35.37,35.4,35800.0,27.9924,28.0003,27.9766,28.0003,35800.0
2014-09-16 11:05:00,35.4,35.4,35.35,35.37,94000.0,28.0003,28.0003,27.9608,27.9766,94000.0
2014-09-16 11:10:00,35.37,35.39,35.36,35.39,23800.0,27.9766,27.9924,27.9687,27.9924,23800.0
2014-09-16 11:15:00,35.39,35.4,35.37,35.39,23500.0,27.9924,28.0003,27.9766,27.9924,23500.0
2014-09-16 11:20:00,35.39,35.4,35.37,35.39,86000.0,27.9924,28.0003,27.9766,27.9924,86000.0
2014-09-16 11:25:00,35.38,35.43,35.38,35.41,98700.0,27.9845,28.0241,27.9845,28.0082,98700.0
2014-09-16 11:30:00,35.41,35.44,35.4,35.44,47000.0,28.0082,28.032,28.0003,28.032,47000.0
2014-09-16 11:35:00,35.44,35.45,35.42,35.43,35200.0,28.032,28.0399,28.0161,28.0241,35200.0
2014-09-16 11:40:00,35.43,35.47,35.43,35.47,54800.0,28.0241,28.0557,28.0241,28.0557,54800.0
2014-09-16 11:45:00,35.46,35.47,35.43,35.47,45900.0,28.0478,28.0557,28.0241,28.0557,45900.0
2014-09-16 11:50:00,35.46,35.5,35.46,35.48,66300.0,28.0478,28.0794,28.0478,28.0636,66300.0
2014-09-16 11:55:00,35.48,35.49,35.44,35.45,95600.0,28.0636,28.0715,28.032,28.0399,95600.0
2014-09-16 12:00:00,35.44,35.47,35.43,35.47,62000.0,28.032,28.0557,28.0241,28.0557,62000.0
2014-09-16 12:05:00,35.47,35.5,35.46,35.49,22300.0,28.0557,28.0794,28.0478,28.0715,22300.0
2014-09-16 12:10:00,35.49,35.54,35.48,35.52,149200.0,28.0715,28.1111,28.0636,28.0952,149200.0
2014-09-16 12:15:00,35.52,35.56,35.52,35.56,12600.0,28.0952,28.1269,28.0952,28.1269,12600.0
2014-09-16 12:20:00,35.56,35.59,35.54,35.55,160300.0,28.1269,28.1506,28.1111,28.119,160300.0
2014-09-16 12:25:00,35.55,35.58,35.52,35.52,114200.0,28.119,28.1427,28.0952,28.0952,114200.0
2014-09-16 12:30:00,35.53,35.55,35.52,35.54,47700.0,28.1032,28.119,28.0952,28.1111,47700.0
2014-09-16 12:35:00,35.54,35.55,35.52,35.54,54400.0,28.1111,28.119,28.0952,28.1111,54400.0
2014-09-16 12:40:00,35.54,35.58,35.53,35.55,230300.0,28.1111,28.1427,28.1032,28.119,230300.0
2014-09-16 12:45:00,35.55,35.58,35.54,35.58,27700.0,28.119,28.1427,28.1111,28.1427,27700.0
2014-09-16 12:50:00,35.58,35.59,35.57,35.59,21300.0,28.1427,28.1506,28.1348,28.1506,21300.0
2014-09-16 12:55:00,35.6,35.61,35.58,35.58,40600.0,28.1585,28.1664,28.1427,28.1427,40600.0
2014-09-16 13:00:00,35.59,35.61,35.57,35.57,120600.0,28.1506,28.1664,28.1348,28.1348,120600.0
2014-09-16 13:05:00,35.58,35.6,35.57,35.59,20600.0,28.1427,28.1585,28.1348,28.1506,20600.0
2014-09-16 13:10:00,35.61,35.64,35.6,35.63,28200.0,28.1664,28.1902,28.1585,28.1823,28200.0
2014-09-16 13:15:00,35.62,35.65,35.62,35.63,68000.0,28.1743,28.1981,28.1743,28.1823,68000.0
2014-09-16 13:20:00,35.62,35.66,35.62,35.65,17700.0,28.1743,28.206,28.1743,28.1981,17700.0
2014-09-16 13:25:00,35.66,35.67,35.65,35.66,28700.0,28.206,28.2139,28.1981,28.206,28700.0
2014-09-16 13:30:00,35.66,35.68,35.63,35.63,89300.0,28.206,28.2218,28.1823,28.1823,89300.0
2014-09-16 13:35:00,35.64,35.65,35.63,35.64,98200.0,28.1902,28.1981,28.1823,28.1902,98200.0
2014-09-16 13:40:00,35.64,35.65,35.63,35.65,24900.0,28.1902,28.1981,28.1823,28.1981,24900.0
2014-09-16 13:45:00,35.65,35.65,35.64,35.64,11700.0,28.1981,28.1981,28.1902,28.1902,11700.0
2014-09-16 13:50:00,35.65,35.66,35.64,35.65,62400.0,28.1981,28.206,28.1902,28.1981,62400.0
2014-09-16 13:55:00,35.65,35.69,35.64,35.69,157400.0,28.1981,28.2297,28.1902,28.2297,157400.0
2014-09-16 14:00:00,35.68,35.69,35.66,35.68,87700.0,28.2218,28.2297,28.206,28.2218,87700.0
2014-09-16 14:05:00,35.68,35.68,35.65,35.65,21500.0,28.2218,28.2218,28.1981,28.1981,21500.0
2014-09-16 14:10:00,35.66,35.66,35.64,35.65,60800.0,28.206,28.206,28.1902,28.1981,60800.0
2014-09-16 14:15:00,35.65,35.66,35.64,35.66,35100.0,28.1981,28.206,28.1902,28.206,35100.0
2014-09-16 14:20:00,35.66,35.66,35.62,35.63,198700.0,28.206,28.206,28.1743,28.1823,198700.0
2014-09-16 14:25:00,35.63,35.65,35.59,35.61,46900.0,28.1823,28.1981,28.1506,28.1664,46900.0
2014-09-16 14:30:00,35.6,35.62,35.58,35.59,37500.0,28.1585,28.1743,28.1427,28.1506,37500.0
2014-09-16 14:35:00,35.6,35.6,35.55,35.58,38600.0,28.1585,28.1585,28.119,28.1427,38600.0
2014-09-16 14:40:00,35.58,35.58,35.55,35.56,57200.0,28.1427,28.1427,28.119,28.1269,57200.0
2014-09-16 14:45:00,35.56,35.6,35.56,35.59,69500.0,28.1269,28.1585,28.1269,28.1506,69500.0
2014-09-16 14:50:00,35.59,35.59,35.57,35.59,43800.0,28.1506,28.1506,28.1348,28.1506,43800.0
2014-09-16 14:55:00,35.58,35.59,35.57,35.57,39000.0,28.1427,28.1506,28.1348,28.1348,39000.0
2014-09-16 15:00:00,35.58,35.58,35.54,35.55,80700.0,28.1427,28.1427,28.1111,28.119,80700.0
2014-09-16 15:05:00,35.54,35.56,35.54,35.55,93400.0,28.1111,28.1269,28.1111,28.119,93400.0
2014-09-16 15:10:00,35.54,35.56,35.54,35.56,25600.0,28.1111,28.1269,28.1111,28.1269,25600.0
2014-09-16 15:15:00,35.55,35.57,35.54,35.55,118500.0,28.119,28.1348,28.1111,28.119,118500.0
2014-09-16 15:20:00,35.55,35.57,35.54,35.56,90800.0,28.119,28.1348,28.1111,28.1269,90800.0
2014-09-16 15:25:00,35.55,35.56,35.53,35.55,73700.0,28.119,28.1269,28.1032,28.119,73700.0
2014-09-16 15:30:00,35.55,35.57,35.54,35.56,91900.0,28.119,28.1348,28.1111,28.1269,91900.0
2014-09-16 15:35:00,35.56,35.58,35.55,35.57,117500.0,28.1269,28.1427,28.119,28.1348,117500.0
2014-09-16 15:40:00,35.57,35.59,35.56,35.58,69100.0,28.1348,28.1506,28.1269,28.1427,69100.0
2014-09-16 15:45:00,35.59,35.61,35.56,35.57,179500.0,28.1506,28.1664,28.1269,28.1348,179500.0
2014-09-16 15:50:00,35.58,35.6,35.54,35.56,263100.0,28.1427,28.1585,28.1111,28.1269,263100.0
2014-09-16 15:55:00,35.56,35.57,35.52,35.54,407900.0,28.1269,28.1348,28.0952,28.1111,407900.0
2014-09-17 09:30:00,35.73,35.73,35.53,35.59,222800.0,28.2613,28.2613,28.1032,28.1506,222800.0
2014-09-17 09:35:00,35.59,35.6,35.5,35.5,101000.0,28.1506,28.1585,28.0794,28.0794,101000.0
2014-09-17 09:40:00,35.51,35.54,35.43,35.47,188500.0,28.0873,28.1111,28.0241,28.0557,188500.0
2014-09-17 09:45:00,35.48,35.49,35.44,35.46,93400.0,28.0636,28.0715,28.032,28.0478,93400.0
2014-09-17 09:50:00,35.47,35.49,35.45,35.47,61100.0,28.0557,28.0715,28.0399,28.0557,61100.0
2014-09-17 09:55:00,35.48,35.52,35.46,35.48,60300.0,28.0636,28.0952,28.0478,28.0636,60300.0
2014-09-17 10:00:00,35.47,35.5,35.46,35.48,36600.0,28.0557,28.0794,28.0478,28.0636,36600.0
2014-09-17 10:05:00,35.48,35.49,35.46,35.46,19400.0,28.0636,28.0715,28.0478,28.0478,19400.0
2014-09-17 10:10:00,35.47,35.49,35.46,35.48,34400.0,28.0557,28.0715,28.0478,28.0636,34400.0
2014-09-17 10:15:00,35.48,35.5,35.47,35.5,33800.0,28.0636,28.0794,28.0557,28.0794,33800.0
2014-09-17 10:20:00,35.5,35.5,35.48,35.48,15300.0,28.0794,28.0794,28.0636,28.0636,15300.0
2014-09-17 10:25:00,35.48,35.52,35.48,35.52,47500.0,28.0636,28.0952,28.0636,28.0952,47500.0
2014-09-17 10:30:00,35.53,35.53,35.5,35.52,50300.0,28.1032,28.1032,28.0794,28.0952,50300.0
2014-09-17 10:35:00,35.53,35.53,35.49,35.5,52900.0,28.1032,28.1032,28.0715,28.0794,52900.0
2014-09-17 10:40:00,35.49,35.51,35.49,35.5,46000.0,28.0715,28.0873,28.0715,28.0794,46000.0
2014-09-17 10:45:00,35.5,35.5,35.46,35.48,35200.0,28.0794,28.0794,28.0478,28.0636,35200.0
2014-09-17 10:50:00,35.47,35.5,35.47,35.5,11500.0,28.0557,28.0794,28.0557,28.0794,11500.0
2014-09-17 10:55:00,35.49,35.5,35.49,35.49,35500.0,28.0715,28.0794,28.0715,28.0715,35500.0
2014-09-17 11:00:00,35.49,35.5,35.47,35.5,65900.0,28.0715,28.0794,28.0557,28.0794,65900.0
2014-09-17 11:05:00,35.5,35.5,35.48,35.48,34800.0,28.0794,28.0794,28.0636,28.0636,34800.0
2014-09-17 11:10:00,35.48,35.49,35.47,35.47,20100.0,28.0636,28.0715,28.0557,28.0557,20100.0
2014-09-17 11:15:00,35.47,35.48,35.46,35.47,28000.0,28.0557,28.0636,28.0478,28.0557,28000.0
2014-09-17 11:20:00,35.48,35.49,35.46,35.48,72300.0,28.0636,28.0715,28.0478,28.0636,72300.0
2014-09-17 11:25:00,35.48,35.49,35.46,35.48,84800.0,28.0636,28.0715,28.0478,28.0636,84800.0
2014-09-17 11:30:00,35.48,35.48,35.45,35.46,69000.0,28.0636,28.0636,28.0399,28.0478,69000.0
2014-09-17 11:35:00,35.47,35.47,35.44,35.45,83400.0,28.0557,28.0557,28.032,28.0399,83400.0
2014-09-17 11:40:00,35.46,35.46,35.45,35.45,15100.0,28.0478,28.0478,28.0399,28.0399,15100.0
2014-09-17 11:45:00,35.45,35.46,35.45,35.45,11100.0,28.0399,28.0478,28.0399,28.0399,11100.0
2014-09-17 11:50:00,35.45,35.47,35.45,35.46,14500.0,28.0399,28.0557,28.0399,28.0478,14500.0
2014-09-17 11:55:00,35.47,35.48,35.44,35.44,30500.0,28.0557,28.0636,28.032,28.032,30500.0
2014-09-17 12:00:00,35.45,35.47,35.45,35.46,28900.0,28.0399,28.0557,28.0399,28.0478,28900.0
2014-09-17 12:05:00,35.45,35.46,35.44,35.45,38800.0,28.0399,28.0478,28.032,28.0399,38800.0
2014-09-17 12:10:00,35.44,35.45,35.43,35.44,11500.0,28.032,28.0399,28.0241,28.032,11500.0
2014-09-17 12:15:00,35.44,35.44,35.42,35.43,14200.0,28.032,28.032,28.0161,28.0241,14200.0
2014-09-17 12:20:00,35.43,35.43,35.39,35.4,32900.0,28.0241,28.0241,27.9924,28.0003,32900.0
2014-09-17 12:25:00,35.4,35.4,35.38,35.39,26100.0,28.0003,28.0003,27.9845,27.9924,26100.0
2014-09-17 12:30:00,35.38,35.39,35.38,35.38,4400.0,27.9845,27.9924,27.9845,27.9845,4400.0
2014-09-17 12:35:00,35.38,35.4,35.38,35.4,20400.0,27.9845,28.0003,27.9845,28.0003,20400.0
2014-09-17 12:40:00,35.4,35.43,35.4,35.42,35800.0,28.0003,28.0241,28.0003,28.0161,35800.0
2014-09-17 12:45:00,35.41,35.42,35.41,35.41,8800.0,28.0082,28.0161,28.0082,28.0082,8800.0
2014-09-17 12:50:00,35.4,35.41,35.4,35.4,8000.0,28.0003,28.0082,28.0003,28.0003,8000.0
2014-09-17 12:55:00,35.41,35.42,35.4,35.41,10400.0,28.0082,28.0161,28.0003,28.0082,10400.0
2014-09-17 13:00:00,35.41,35.43,35.41,35.43,6800.0,28.0082,28.0241,28.0082,28.0241,6800.0
2014-09-17 13:05:00,35.43,35.44,35.42,35.44,32200.0,28.0241,28.032,28.0161,28.032,32200.0
2014-09-17 13:10:00,35.43,35.45,35.43,35.45,16900.0,28.0241,28.0399,28.0241,28.0399,16900.0
2014-09-17 13:15:00,35.44,35.47,35.44,35.45,61600.0,28.032,28.0557,28.032,28.0399,61600.0
2014-09-17 13:20:00,35.45,35.46,35.45,35.46,38100.0,28.0399,28.0478,28.0399,28.0478,38100.0
2014-09-17 13:25:00,35.46,35.46,35.45,35.45,6100.0,28.0478,28.0478,28.0399,28.0399,6100.0
2014-09-17 13:30:00,35.46,35.47,35.44,35.45,49500.0,28.0478,28.0557,28.032,28.0399,49500.0
2014-09-17 13:35:00,35.45,35.46,35.44,35.45,17300.0,28.0399,28.0478,28.032,28.0399,17300.0
2014-09-17 13:40:00,35.45,35.48,35.45,35.46,74400.0,28.0399,28.0636,28.0399,28.0478,74400.0
2014-09-17 13:45:00,35.46,35.49,35.46,35.47,20500.0,28.0478,28.0715,28.0478,28.0557,20500.0
2014-09-17 13:50:00,35.47,35.49,35.46,35.49,33700.0,28.0557,28.0715,28.0478,28.0715,33700.0
2014-09-17 13:55:00,35.49,35.57,35.49,35.5,170500.0,28.0715,28.1348,28.0715,28.0794,170500.0
2014-09-17 14:00:00,35.5,35.59,35.33,35.41,214400.0,28.0794,28.1506,27.945,28.0082,214400.0
2014-09-17 14:05:00,35.41,35.5,35.41,35.47,126800.0,28.0082,28.0794,28.0082,28.0557,126800.0
2014-09-17 14:10:00,35.48,35.5,35.45,35.48,129400.0,28.0636,28.0794,28.0399,28.0636,129400.0
2014-09-17 14:15:00,35.47,35.48,35.46,35.48,74400.0,28.0557,28.0636,28.0478,28.0636,74400.0
2014-09-17 14:20:00,35.48,35.51,35.47,35.51,124400.0,28.0636,28.0873,28.0557,28.0873,124400.0
2014-09-17 14:25:00,35.5,35.54,35.49,35.5,131300.0,28.0794,28.1111,28.0715,28.0794,131300.0
2014-09-17 14:30:00,35.51,35.51,35.48,35.48,115800.0,28.0873,28.0873,28.0636,28.0636,115800.0
2014-09-17 14:35:00,35.48,35.49,35.47,35.48,19200.0,28.0636,28.0715,28.0557,28.0636,19200.0
2014-09-17 14:40:00,35.48,35.51,35.47,35.48,52800.0,28.0636,28.0873,28.0557,28.0636,52800.0
2014-09-17 14:45:00,35.47,35.5,35.45,35.49,53600.0,28.0557,28.0794,28.0399,28.0715,53600.0
2014-09-17 14:50:00,35.49,35.51,35.48,35.5,47000.0,28.0715,28.0873,28.0636,28.0794,47000.0
2014-09-17 14:55:00,35.5,35.53,35.48,35.52,104000.0,28.0794,28.1032,28.0636,28.0952,104000.0
2014-09-17 15:00:00,35.52,35.57,35.51,35.55,84000.0,28.0952,28.1348,28.0873,28.119,84000.0
2014-09-17 15:05:00,35.55,35.6,35.55,35.57,53800.0,28.119,28.1585,28.119,28.1348,53800.0
2014-09-17 15:10:00,35.58,35.6,35.56,35.6,94500.0,28.1427,28.1585,28.1269,28.1585,94500.0
2014-09-17 15:15:00,35.6,35.62,35.58,35.59,86600.0,28.1585,28.1743,28.1427,28.1506,86600.0
2014-09-17 15:20:00,35.59,35.6,35.54,35.54,55500.0,28.1506,28.1585,28.1111,28.1111,55500.0
2014-09-17 15:25:00,35.54,35.57,35.53,35.55,79900.0,28.1111,28.1348,28.1032,28.119,79900.0
2014-09-17 15:30:00,35.55,35.56,35.49,35.49,74500.0,28.119,28.1269,28.0715,28.0715,74500.0
2014-09-17 15:35:00,35.5,35.51,35.44,35.47,147300.0,28.0794,28.0873,28.032,28.0557,147300.0
2014-09-17 15:40:00,35.47,35.48,35.45,35.47,53900.0,28.0557,28.0636,28.0399,28.0557,53900.0
2014-09-17 15:45:00,35.47,35.5,35.42,35.44,171800.0,28.0557,28.0794,28.0161,28.032,171800.0
2014-09-17 15:50:00,35.43,35.45,35.41,35.43,157600.0,28.0241,28.0399,28.0082,28.0241,157600.0
2014-09-17 15:55:00,35.43,35.44,35.41,35.42,263100.0,28.0241,28.032,28.0082,28.0161,263100.0
2014-09-18 09:30:00,35.46,35.5,35.37,35.37,168600.0,28.0478,28.0794,27.9766,27.9766,168600.0
2014-09-18 09:35:00,35.37,35.39,35.32,35.33,43400.0,27.9766,27.9924,27.9371,27.945,43400.0
2014-09-18 09:40:00,35.33,35.37,35.32,35.35,53400.0,27.945,27.9766,27.9371,27.9608,53400.0
2014-09-18 09:45:00,35.36,35.36,35.33,35.34,54100.0,27.9687,27.9687,27.945,27.9529,54100.0
2014-09-18 09:50:00,35.35,35.38,35.34,35.38,17400.0,27.9608,27.9845,27.9529,27.9845,17400.0
2014-09-18 09:55:00,35.38,35.43,35.36,35.41,49900.0,27.9845,28.0241,27.9687,28.0082,49900.0
2014-09-18 10:00:00,35.41,35.43,35.4,35.4,53400.0,28.0082,28.0241,28.0003,28.0003,53400.0
2014-09-18 10:05:00,35.41,35.45,35.4,35.43,52100.0,28.0082,28.0399,28.0003,28.0241,52100.0
2014-09-18 10:10:00,35.44,35.48,35.44,35.48,38500.0,28.032,28.0636,28.032,28.0636,38500.0
2014-09-18 10:15:00,35.48,35.49,35.48,35.48,25900.0,28.0636,28.0715,28.0636,28.0636,25900.0
2014-09-18 10:20:00,35.48,35.52,35.48,35.49,107100.0,28.0636,28.0952,28.0636,28.0715,107100.0
2014-09-18 10:25:00,35.48,35.5,35.47,35.47,40800.0,28.0636,28.0794,28.0557,28.0557,40800.0
2014-09-18 10:30:00,35.48,35.51,35.47,35.5,56200.0,28.0636,28.0873,28.0557,28.0794,56200.0
2014-09-18 10:35:00,35.49,35.53,35.49,35.52,32000.0,28.0715,28.1032,28.0715,28.0952,32000.0
2014-09-18 10:40:00,35.53,35.54,35.51,35.53,38800.0,28.1032,28.1111,28.0873,28.1032,38800.0
2014-09-18 10:45:00,35.53,35.55,35.52,35.53,45000.0,28.1032,28.119,28.0952,28.1032,45000.0
2014-09-18 10:50:00,35.54,35.54,35.51,35.51,42800.0,28.1111,28.1111,28.0873,28.0873,42800.0
2014-09-18 10:55:00,35.52,35.53,35.48,35.48,56500.0,28.0952,28.1032,28.0636,28.0636,56500.0
2014-09-18 11:00:00,35.48,35.5,35.46,35.46,36600.0,28.0636,28.0794,28.0478,28.0478,36600.0
2014-09-18 11:05:00,35.46,35.47,35.42,35.43,74500.0,28.0478,28.0557,28.0161,28.0241,74500.0
2014-09-18 11:10:00,35.44,35.44,35.42,35.42,9700.0,28.032,28.032,28.0161,28.0161,9700.0
2014-09-18 11:15:00,35.43,35.43,35.4,35.4,16600.0,28.0241,28.0241,28.0003,28.0003,16600.0
2014-09-18 11:20:00,35.4,35.42,35.39,35.41,135700.0,28.0003,28.0161,27.9924,28.0082,135700.0
2014-09-18 11:25:00,35.41,35.44,35.41,35.43,43100.0,28.0082,28.032,28.0082,28.0241,43100.0
2014-09-18 11:30:00,35.43,35.48,35.43,35.47,66600.0,28.0241,28.0636,28.0241,28.0557,66600.0
2014-09-18 11:35:00,35.48,35.48,35.44,35.47,52800.0,28.0636,28.0636,28.032,28.0557,52800.0
2014-09-18 11:40:00,35.46,35.51,35.46,35.51,43000.0,28.0478,28.0873,28.0478,28.0873,43000.0
2014-09-18 11:45:00,35.51,35.53,35.5,35.52,59000.0,28.0873,28.1032,28.0794,28.0952,59000.0
2014-09-18 11:50:00,35.51,35.52,35.5,35.51,34300.0,28.0873,28.0952,28.0794,28.0873,34300.0
2014-09-18 11:55:00,35.51,35.53,35.51,35.53,26000.0,28.0873,28.1032,28.0873,28.1032,26000.0
2014-09-18 12:00:00,35.52,35.54,35.52,35.54,13800.0,28.0952,28.1111,28.0952,28.1111,13800.0
2014-09-18 12:05:00,35.53,35.54,35.52,35.52,17500.0,28.1032,28.1111,28.0952,28.0952,17500.0
2014-09-18 12:10:00,35.52,35.54,35.52,35.53,15900.0,28.0952,28.1111,28.0952,28.1032,15900.0
2014-09-18 12:15:00,35.52,35.54,35.52,35.52,15600.0,28.0952,28.1111,28.0952,28.0952,15600.0
2014-09-18 12:20:00,35.52,35.54,35.52,35.54,10700.0,28.0952,28.1111,28.0952,28.1111,10700.0
2014-09-18 12:25:00,35.54,35.54,35.5,35.5,64500.0,28.1111,28.1111,28.0794,28.0794,64500.0
2014-09-18 12:30:00,35.51,35.51,35.48,35.5,23500.0,28.0873,28.0873,28.0636,28.0794,23500.0
2014-09-18 12:35:00,35.51,35.52,35.5,35.5,16300.0,28.0873,28.0952,28.0794,28.0794,16300.0
2014-09-18 12:40:00,35.51,35.52,35.5,35.52,28300.0,28.0873,28.0952,28.0794,28.0952,28300.0
2014-09-18 12:45:00,35.52,35.54,35.52,35.53,19500.0,28.0952,28.1111,28.0952,28.1032,19500.0
2014-09-18 12:50:00,35.52,35.52,35.48,35.49,32200.0,28.0952,28.0952,28.0636,28.0715,32200.0
2014-09-18 12:55:00,35.49,35.5,35.48,35.5,27400.0,28.0715,28.0794,28.0636,28.0794,27400.0
2014-09-18 13:00:00,35.5,35.51,35.49,35.5,23200.0,28.0794,28.0873,28.0715,28.0794,23200.0
2014-09-18 13:05:00,35.5,35.51,35.49,35.49,10900.0,28.0794,28.0873,28.0715,28.0715,10900.0
2014-09-18 13:10:00,35.5,35.51,35.49,35.51,10500.0,28.0794,28.0873,28.0715,28.0873,10500.0
2014-09-18 13:15:00,35.51,35.51,35.5,35.5,10500.0,28.0873,28.0873,28.0794,28.0794,10500.0
2014-09-18 13:20:00,35.5,35.51,35.47,35.47,23100.0,28.0794,28.0873,28.0557,28.0557,23100.0
2014-09-18 13:25:00,35.47,35.48,35.47,35.48,6300.0,28.0557,28.0636,28.0557,28.0636,6300.0
2014-09-18 13:30:00,35.48,35.48,35.47,35.47,6100.0,28.0636,28.0636,28.0557,28.0557,6100.0
2014-09-18 13:35:00,35.48,35.49,35.47,35.48,31500.0,28.0636,28.0715,28.0557,28.0636,31500.0
2014-09-18 13:40:00,35.48,35.52,35.48,35.52,113500.0,28.0636,28.0952,28.0636,28.0952,113500.0
2014-09-18 13:45:00,35.52,35.54,35.52,35.52,52600.0,28.0952,28.1111,28.0952,28.0952,52600.0
2014-09-18 13:50:00,35.53,35.55,35.52,35.54,17400.0,28.1032,28.119,28.0952,28.1111,17400.0
2014-09-18 13:55:00,35.55,35.55,35.53,35.55,24600.0,28.119,28.119,28.1032,28.119,24600.0
2014-09-18 14:00:00,35.55,35.57,35.55,35.57,56000.0,28.119,28.1348,28.119,28.1348,56000.0
2014-09-18 14:05:00,35.57,35.6,35.55,35.59,129200.0,28.1348,28.1585,28.119,28.1506,129200.0
2014-09-18 14:10:00,35.59,35.61,35.59,35.61,25400.0,28.1506,28.1664,28.1506,28.1664,25400.0
2014-09-18 14:15:00,35.61,35.62,35.6,35.62,17100.0,28.1664,28.1743,28.1585,28.1743,17100.0
2014-09-18 14:20:00,35.61,35.62,35.58,35.58,33300.0,28.1664,28.1743,28.1427,28.1427,33300.0
2014-09-18 14:25:00,35.58,35.59,35.58,35.59,4500.0,28.1427,28.1506,28.1427,28.1506,4500.0
2014-09-18 14:30:00,35.59,35.63,35.59,35.62,28100.0,28.1506,28.1823,28.1506,28.1743,28100.0
2014-09-18 14:35:00,35.61,35.62,35.6,35.62,15800.0,28.1664,28.1743,28.1585,28.1743,15800.0
2014-09-18 14:40:00,35.62,35.62,35.6,35.62,30300.0,28.1743,28.1743,28.1585,28.1743,30300.0
2014-09-18 14:45:00,35.62,35.62,35.61,35.62,5800.0,28.1743,28.1743,28.1664,28.1743,5800.0
2014-09-18 14:50:00,35.61,35.62,35.6,35.62,36100.0,28.1664,28.1743,28.1585,28.1743,36100.0
2014-09-18 14:55:00,35.62,35.63,35.61,35.63,11300.0,28.1743,28.1823,28.1664,28.1823,11300.0
2014-09-18 15:00:00,35.63,35.66,35.62,35.66,108500.0,28.1823,28.206,28.1743,28.206,108500.0
2014-09-18 15:05:00,35.66,35.69,35.64,35.68,100700.0,28.206,28.2297,28.1902,28.2218,100700.0
2014-09-18 15:10:00,35.68,35.7,35.67,35.7,133600.0,28.2218,28.2376,28.2139,28.2376,133600.0
2014-09-18 15:15:00,35.69,35.72,35.69,35.7,28400.0,28.2297,28.2534,28.2297,28.2376,28400.0
2014-09-18 15:20:00,35.71,35.72,35.7,35.72,159300.0,28.2455,28.2534,28.2376,28.2534,159300.0
2014-09-18 15:25:00,35.72,35.73,35.72,35.72,17200.0,28.2534,28.2613,28.2534,28.2534,17200.0
2014-09-18 15:30:00,35.73,35.76,35.73,35.76,169600.0,28.2613,28.2851,28.2613,28.2851,169600.0
2014-09-18 15:35:00,35.76,35.79,35.76,35.78,154300.0,28.2851,28.3088,28.2851,28.3009,154300.0
2014-09-18 15:40:00,35.77,35.78,35.73,35.75,44300.0,28.293,28.3009,28.2613,28.2772,44300.0
2014-09-18 15:45:00,35.74,35.76,35.73,35.75,67100.0,28.2693,28.2851,28.2613,28.2772,67100.0
2014-09-18 15:50:00,35.75,35.8,35.73,35.79,372600.0,28.2772,28.3167,28.2613,28.3088,372600.0
2014-09-18 15:55:00,35.79,35.83,35.78,35.82,592900.0,28.3088,28.3404,28.3009,28.3325,592900.0
2014-09-19 09:30:00,36.0,36.01,35.8,35.85,3336400.0,28.4749,28.4828,28.3167,28.3563,3336400.0
2014-09-19 09:35:00,35.85,35.86,35.77,35.8,69200.0,28.3563,28.3642,28.293,28.3167,69200.0
2014-09-19 09:40:00,35.81,35.86,35.81,35.85,86000.0,28.3246,28.3642,28.3246,28.3563,86000.0
2014-09-19 09:45:00,35.85,35.9,35.83,35.83,41000.0,28.3563,28.3958,28.3404,28.3404,41000.0
2014-09-19 09:50:00,35.83,35.85,35.8,35.82,46800.0,28.3404,28.3563,28.3167,28.3325,46800.0
2014-09-19 09:55:00,35.82,35.82,35.77,35.77,43200.0,28.3325,28.3325,28.293,28.293,43200.0
2014-09-19 10:00:00,35.77,35.8,35.75,35.75,117000.0,28.293,28.3167,28.2772,28.2772,117000.0
2014-09-19 10:05:00,35.75,35.75,35.71,35.73,46100.0,28.2772,28.2772,28.2455,28.2613,46100.0
2014-09-19 10:10:00,35.72,35.76,35.7,35.74,78200.0,28.2534,28.2851,28.2376,28.2693,78200.0
2014-09-19 10:15:00,35.74,35.75,35.71,35.75,40100.0,28.2693,28.2772,28.2455,28.2772,40100.0
2014-09-19 10:20:00,35.74,35.75,35.71,35.75,17100.0,28.2693,28.2772,28.2455,28.2772,17100.0
2014-09-19 10:25:00,35.75,35.77,35.72,35.72,24900.0,28.2772,28.293,28.2534,28.2534,24900.0
2014-09-19 10:30:00,35.73,35.75,35.71,35.75,23600.0,28.2613,28.2772,28.2455,28.2772,23600.0
2014-09-19 10:35:00,35.74,35.75,35.7,35.7,45500.0,28.2693,28.2772,28.2376,28.2376,45500.0
2014-09-19 10:40:00,35.7,35.71,35.69,35.7,34800.0,28.2376,28.2455,28.2297,28.2376,34800.0
2014-09-19 10:45:00,35.7,35.72,35.69,35.7,23000.0,28.2376,28.2534,28.2297,28.2376,23000.0
2014-09-19 10:50:00,35.7,35.7,35.68,35.68,12500.0,28.2376,28.2376,28.2218,28.2218,12500.0
2014-09-19 10:55:00,35.68,35.7,35.65,35.66,58000.0,28.2218,28.2376,28.1981,28.206,58000.0
2014-09-19 11:00:00,35.66,35.7,35.66,35.69,41200.0,28.206,28.2376,28.206,28.2297,41200.0
2014-09-19 11:05:00,35.69,35.7,35.68,35.68,35400.0,28.2297,28.2376,28.2218,28.2218,35400.0
2014-09-19 11:10:00,35.68,35.7,35.68,35.68,39100.0,28.2218,28.2376,28.2218,28.2218,39100.0
2014-09-19 11:15:00,35.69,35.69,35.68,35.68,29400.0,28.2297,28.2297,28.2218,28.2218,29400.0
2014-09-19 11:20:00,35.68,35.69,35.68,35.68,32600.0,28.2218,28.2297,28.2218,28.2218,32600.0
2014-09-19 11:25:00,35.69,35.69,35.67,35.68,18400.0,28.2297,28.2297,28.2139,28.2218,18400.0
2014-09-19 11:30:00,35.68,35.68,35.65,35.65,35800.0,28.2218,28.2218,28.1981,28.1981,35800.0
2014-09-19 11:35:00,35.66,35.69,35.65,35.69,24600.0,28.206,28.2297,28.1981,28.2297,24600.0
2014-09-19 11:40:00,35.68,35.73,35.67,35.72,40200.0,28.2218,28.2613,28.2139,28.2534,40200.0
2014-09-19 11:45:00,35.72,35.72,35.67,35.69,25900.0,28.2534,28.2534,28.2139,28.2297,25900.0
2014-09-19 11:50:00,35.7,35.72,35.7,35.72,16800.0,28.2376,28.2534,28.2376,28.2534,16800.0
2014-09-19 11:55:00,35.72,35.72,35.69,35.69,46800.0,28.2534,28.2534,28.2297,28.2297,46800.0
2014-09-19 12:00:00,35.69,35.71,35.67,35.68,32100.0,28.2297,28.2455,28.2139,28.2218,32100.0
2014-09-19 12:05:00,35.67,35.68,35.65,35.66,28100.0,28.2139,28.2218,28.1981,28.206,28100.0
2014-09-19 12:10:00,35.66,35.7,35.66,35.68,50700.0,28.206,28.2376,28.206,28.2218,50700.0
2014-09-19 12:15:00,35.68,35.68,35.64,35.64,34700.0,28.2218,28.2218,28.1902,28.1902,34700.0
2014-09-19 12:20:00,35.64,35.67,35.63,35.67,24000.0,28.1902,28.2139,28.1823,28.2139,24000.0
2014-09-19 12:25:00,35.67,35.68,35.66,35.67,21100.0,28.2139,28.2218,28.206,28.2139,21100.0
2014-09-19 12:30:00,35.66,35.68,35.65,35.68,26200.0,28.206,28.2218,28.1981,28.2218,26200.0
2014-09-19 12:35:00,35.68,35.7,35.67,35.69,19800.0,28.2218,28.2376,28.2139,28.2297,19800.0
2014-09-19 12:40:00,35.69,35.7,35.68,35.69,8000.0,28.2297,28.2376,28.2218,28.2297,8000.0
2014-09-19 12:45:00,35.68,35.7,35.68,35.7,36500.0,28.2218,28.2376,28.2218,28.2376,36500.0
2014-09-19 12:50:00,35.7,35.71,35.68,35.69,34400.0,28.2376,28.2455,28.2218,28.2297,34400.0
2014-09-19 12:55:00,35.69,35.73,35.69,35.73,14200.0,28.2297,28.2613,28.2297,28.2613,14200.0
2014-09-19 13:00:00,35.73,35.73,35.7,35.73,26500.0,28.2613,28.2613,28.2376,28.2613,26500.0
2014-09-19 13:05:00,35.72,35.73,35.71,35.73,16800.0,28.2534,28.2613,28.2455,28.2613,16800.0
2014-09-19 13:10:00,35.72,35.73,35.7,35.72,24800.0,28.2534,28.2613,28.2376,28.2534,24800.0
2014-09-19 13:15:00,35.71,35.72,35.68,35.68,30200.0,28.2455,28.2534,28.2218,28.2218,30200.0
2014-09-19 13:20:00,35.68,35.71,35.68,35.7,18300.0,28.2218,28.2455,28.2218,28.2376,18300.0
2014-09-19 13:25:00,35.7,35.7,35.67,35.67,18900.0,28.2376,28.2376,28.2139,28.2139,18900.0
2014-09-19 13:30:00,35.67,35.68,35.65,35.65,19200.0,28.2139,28.2218,28.1981,28.1981,19200.0
2014-09-19 13:35:00,35.65,35.66,35.64,35.65,13400.0,28.1981,28.206,28.1902,28.1981,13400.0
2014-09-19 13:40:00,35.65,35.65,35.62,35.63,22300.0,28.1981,28.1981,28.1743,28.1823,22300.0
2014-09-19 13:45:00,35.62,35.66,35.62,35.66,19900.0,28.1743,28.206,28.1743,28.206,19900.0
2014-09-19 13:50:00,35.66,35.7,35.66,35.69,15400.0,28.206,28.2376,28.206,28.2297,15400.0
2014-09-19 13:55:00,35.68,35.69,35.64,35.66,35100.0,28.2218,28.2297,28.1902,28.206,35100.0
2014-09-19 14:00:00,35.66,35.67,35.65,35.65,17700.0,28.206,28.2139,28.1981,28.1981,17700.0
2014-09-19 14:05:00,35.65,35.66,35.65,35.66,10200.0,28.1981,28.206,28.1981,28.206,10200.0
2014-09-19 14:10:00,35.65,35.66,35.63,35.64,20500.0,28.1981,28.206,28.1823,28.1902,20500.0
2014-09-19 14:15:00,35.64,35.66,35.62,35.66,28700.0,28.1902,28.206,28.1743,28.206,28700.0
2014-09-19 14:20:00,35.66,35.68,35.65,35.66,26500.0,28.206,28.2218,28.1981,28.206,26500.0
2014-09-19 14:25:00,35.66,35.68,35.65,35.68,13400.0,28.206,28.2218,28.1981,28.2218,13400.0
2014-09-19 14:30:00,35.68,35.68,35.66,35.67,24900.0,28.2218,28.2218,28.206,28.2139,24900.0
2014-09-19 14:35:00,35.67,35.7,35.65,35.7,31200.0,28.2139,28.2376,28.1981,28.2376,31200.0
2014-09-19 14:40:00,35.7,35.72,35.7,35.71,17100.0,28.2376,28.2534,28.2376,28.2455,17100.0
2014-09-19 14:45:00,35.72,35.73,35.71,35.73,21700.0,28.2534,28.2613,28.2455,28.2613,21700.0
2014-09-19 14:50:00,35.73,35.73,35.69,35.7,26100.0,28.2613,28.2613,28.2297,28.2376,26100.0
2014-09-19 14:55:00,35.69,35.71,35.69,35.7,30300.0,28.2297,28.2455,28.2297,28.2376,30300.0
2014-09-19 15:00:00,35.7,35.74,35.7,35.73,51000.0,28.2376,28.2693,28.2376,28.2613,51000.0
2014-09-19 15:05:00,35.74,35.76,35.73,35.76,30000.0,28.2693,28.2851,28.2613,28.2851,30000.0
2014-09-19 15:10:00,35.76,35.77,35.74,35.76,24700.0,28.2851,28.293,28.2693,28.2851,24700.0
2014-09-19 15:15:00,35.76,35.79,35.75,35.77,44100.0,28.2851,28.3088,28.2772,28.293,44100.0
2014-09-19 15:20:00,35.77,35.77,35.74,35.77,33500.0,28.293,28.293,28.2693,28.293,33500.0
2014-09-19 15:25:00,35.77,35.77,35.75,35.75,18700.0,28.293,28.293,28.2772,28.2772,18700.0
2014-09-19 15:30:00,35.76,35.76,35.72,35.76,91200.0,28.2851,28.2851,28.2534,28.2851,91200.0
2014-09-19 15:35:00,35.77,35.77,35.74,35.74,20800.0,28.293,28.293,28.2693,28.2693,20800.0
2014-09-19 15:40:00,35.75,35.78,35.73,35.77,80500.0,28.2772,28.3009,28.2613,28.293,80500.0
2014-09-19 15:45:00,35.78,35.79,35.76,35.78,108900.0,28.3009,28.3088,28.2851,28.3009,108900.0
2014-09-19 15:50:00,35.78,35.78,35.72,35.75,192700.0,28.3009,28.3009,28.2534,28.2772,192700.0
2014-09-19 15:55:00,35.75,35.75,35.66,35.67,283900.0,28.2772,28.2772,28.206,28.2139,283900.0
2014-09-22 09:30:00,35.53,35.61,35.44,35.46,387200.0,28.1032,28.1664,28.032,28.0478,387200.0
2014-09-22 09:35:00,35.47,35.48,35.37,35.37,72900.0,28.0557,28.0636,27.9766,27.9766,72900.0
2014-09-22 09:40:00,35.37,35.4,35.34,35.36,84500.0,27.9766,28.0003,27.9529,27.9687,84500.0
2014-09-22 09:45:00,35.36,35.38,35.32,35.32,60400.0,27.9687,27.9845,27.9371,27.9371,60400.0
2014-09-22 09:50:00,35.32,35.37,35.3,35.31,66400.0,27.9371,27.9766,27.9212,27.9291,66400.0
2014-09-22 09:55:00,35.3,35.31,35.25,35.26,55900.0,27.9212,27.9291,27.8817,27.8896,55900.0
2014-09-22 10:00:00,35.26,35.29,35.25,35.27,101000.0,27.8896,27.9133,27.8817,27.8975,101000.0
2014-09-22 10:05:00,35.27,35.28,35.24,35.26,125900.0,27.8975,27.9054,27.8738,27.8896,125900.0
2014-09-22 10:10:00,35.26,35.26,35.22,35.22,38100.0,27.8896,27.8896,27.858,27.858,38100.0
2014-09-22 10:15:00,35.23,35.23,35.18,35.2,101200.0,27.8659,27.8659,27.8263,27.8421,101200.0
2014-09-22 10:20:00,35.2,35.2,35.15,35.17,144000.0,27.8421,27.8421,27.8026,27.8184,144000.0
2014-09-22 10:25:00,35.16,35.18,35.12,35.16,194700.0,27.8105,27.8263,27.7789,27.8105,194700.0
2014-09-22 10:30:00,35.15,35.15,35.1,35.12,149100.0,27.8026,27.8026,27.763,27.7789,149100.0
2014-09-22 10:35:00,35.12,35.13,35.1,35.1,54500.0,27.7789,27.7868,27.763,27.763,54500.0
2014-09-22 10:40:00,35.1,35.11,35.04,35.09,103800.0,27.763,27.7709,27.7156,27.7551,103800.0
2014-09-22 10:45:00,35.09,35.11,35.07,35.07,76400.0,27.7551,27.7709,27.7393,27.7393,76400.0
2014-09-22 10:50:00,35.08,35.09,35.04,35.05,71300.0,27.7472,27.7551,27.7156,27.7235,71300.0
2014-09-22 10:55:00,35.04,35.1,35.04,35.09,53200.0,27.7156,27.763,27.7156,27.7551,53200.0
2014-09-22 11:00:00,35.09,35.11,35.07,35.09,41300.0,27.7551,27.7709,27.7393,27.7551,41300.0
2014-09-22 11:05:00,35.09,35.11,35.07,35.07,38500.0,27.7551,27.7709,27.7393,27.7393,38500.0
2014-09-22 11:10:00,35.08,35.09,35.04,35.04,54500.0,27.7472,27.7551,27.7156,27.7156,54500.0
2014-09-22 11:15:00,35.04,35.04,35.0,35.0,231900.0,27.7156,27.7156,27.6839,27.6839,231900.0
2014-09-22 11:20:00,35.0,35.02,34.98,34.98,192900.0,27.6839,27.6998,27.6681,27.6681,192900.0
2014-09-22 11:25:00,34.98,35.02,34.97,35.01,143700.0,27.6681,27.6998,27.6602,27.6918,143700.0
2014-09-22 11:30:00,35.01,35.01,34.96,35.01,128300.0,27.6918,27.6918,27.6523,27.6918,128300.0
2014-09-22 11:35:00,35.01,35.04,34.95,34.95,91400.0,27.6918,27.7156,27.6444,27.6444,91400.0
2014-09-22 11:40:00,34.95,34.98,34.95,34.96,31200.0,27.6444,27.6681,27.6444,27.6523,31200.0
2014-09-22 11:45:00,34.95,34.97,34.93,34.95,39300.0,27.6444,27.6602,27.6286,27.6444,39300.0
2014-09-22 11:50:00,34.96,34.97,34.93,34.95,60300.0,27.6523,27.6602,27.6286,27.6444,60300.0
2014-09-22 11:55:00,34.95,34.96,34.94,34.95,28300.0,27.6444,27.6523,27.6365,27.6444,28300.0
2014-09-22 12:00:00,34.95,34.96,34.9,34.94,128800.0,27.6444,27.6523,27.6048,27.6365,128800.0
2014-09-22 12:05:00,34.93,34.94,34.92,34.93,59300.0,27.6286,27.6365,27.6207,27.6286,59300.0
2014-09-22 12:10:00,34.93,34.94,34.91,34.92,24500.0,27.6286,27.6365,27.6128,27.6207,24500.0
2014-09-22 12:15:00,34.93,34.95,34.92,34.93,23900.0,27.6286,27.6444,27.6207,27.6286,23900.0
2014-09-22 12:20:00,34.93,34.95,34.92,34.95,20100.0,27.6286,27.6444,27.6207,27.6444,20100.0
2014-09-22 12:25:00,34.94,34.95,34.91,34.93,31800.0,27.6365,27.6444,27.6128,27.6286,31800.0
2014-09-22 12:30:00,34.93,34.96,34.91,34.94,32600.0,27.6286,27.6523,27.6128,27.6365,32600.0
2014-09-22 12:35:00,34.94,34.96,34.93,34.95,25800.0,27.6365,27.6523,27.6286,27.6444,25800.0
2014-09-22 12:40:00,34.95,34.98,34.93,34.96,36700.0,27.6444,27.6681,27.6286,27.6523,36700.0
2014-09-22 12:45:00,34.97,34.97,34.95,34.95,9000.0,27.6602,27.6602,27.6444,27.6444,9000.0
2014-09-22 12:50:00,34.95,34.97,34.95,34.97,18500.0,27.6444,27.6602,27.6444,27.6602,18500.0
2014-09-22 12:55:00,34.97,34.97,34.93,34.94,31000.0,27.6602,27.6602,27.6286,27.6365,31000.0
2014-09-22 13:00:00,34.94,34.94,34.91,34.92,48700.0,27.6365,27.6365,27.6128,27.6207,48700.0
2014-09-22 13:05:00,34.91,34.93,34.9,34.9,34200.0,27.6128,27.6286,27.6048,27.6048,34200.0
2014-09-22 13:10:00,34.9,34.91,34.89,34.9,28300.0,27.6048,27.6128,27.5969,27.6048,28300.0
2014-09-22 13:15:00,34.9,34.9,34.89,34.9,46900.0,27.6048,27.6048,27.5969,27.6048,46900.0
2014-09-22 13:20:00,34.9,34.9,34.86,34.88,150300.0,27.6048,27.6048,27.5732,27.589,150300.0
2014-09-22 13:25:00,34.89,34.94,34.89,34.94,40000.0,27.5969,27.6365,27.5969,27.6365,40000.0
2014-09-22 13:30:00,34.94,34.96,34.93,34.94,14300.0,27.6365,27.6523,27.6286,27.6365,14300.0
2014-09-22 13:35:00,34.94,34.95,34.92,34.93,89200.0,27.6365,27.6444,27.6207,27.6286,89200.0
2014-09-22 13:40:00,34.93,34.94,34.92,34.93,24600.0,27.6286,27.6365,27.6207,27.6286,24600.0
2014-09-22 13:45:00,34.93,34.98,34.93,34.97,51600.0,27.6286,27.6681,27.6286,27.6602,51600.0
2014-09-22 13:50:00,34.97,34.97,34.94,34.95,40300.0,27.6602,27.6602,27.6365,27.6444,40300.0
2014-09-22 13:55:00,34.95,34.96,34.92,34.92,47300.0,27.6444,27.6523,27.6207,27.6207,47300.0
2014-09-22 14:00:00,34.93,34.98,34.9,34.98,109200.0,27.6286,27.6681,27.6048,27.6681,109200.0
2014-09-22 14:05:00,34.98,34.98,34.92,34.93,52300.0,27.6681,27.6681,27.6207,27.6286,52300.0
2014-09-22 14:10:00,34.94,34.94,34.9,34.91,27200.0,27.6365,27.6365,27.6048,27.6128,27200.0
2014-09-22 14:15:00,34.91,34.92,34.9,34.9,36000.0,27.6128,27.6207,27.6048,27.6048,36000.0
2014-09-22 14:20:00,34.91,34.92,34.9,34.91,55300.0,27.6128,27.6207,27.6048,27.6128,55300.0
2014-09-22 14:25:00,34.91,34.93,34.9,34.91,91800.0,27.6128,27.6286,27.6048,27.6128,91800.0
2014-09-22 14:30:00,34.9,34.93,34.9,34.92,88600.0,27.6048,27.6286,27.6048,27.6207,88600.0
2014-09-22 14:35:00,34.92,34.96,34.91,34.96,108300.0,27.6207,27.6523,27.6128,27.6523,108300.0
2014-09-22 14:40:00,34.96,34.97,34.94,34.97,110700.0,27.6523,27.6602,27.6365,27.6602,110700.0
2014-09-22 14:45:00,34.98,35.03,34.98,35.01,40500.0,27.6681,27.7077,27.6681,27.6918,40500.0
2014-09-22 14:50:00,35.02,35.06,35.01,35.02,96700.0,27.6998,27.7314,27.6918,27.6998,96700.0
2014-09-22 14:55:00,35.03,35.08,35.03,35.08,71800.0,27.7077,27.7472,27.7077,27.7472,71800.0
2014-09-22 15:00:00,35.08,35.11,35.07,35.08,67900.0,27.7472,27.7709,27.7393,27.7472,67900.0
2014-09-22 15:05:00,35.09,35.13,35.07,35.13,89000.0,27.7551,27.7868,27.7393,27.7868,89000.0
2014-09-22 15:10:00,35.12,35.13,35.08,35.09,57600.0,27.7789,27.7868,27.7472,27.7551,57600.0
2014-09-22 15:15:00,35.09,35.11,35.08,35.1,153900.0,27.7551,27.7709,27.7472,27.763,153900.0
2014-09-22 15:20:00,35.1,35.12,35.09,35.09,59600.0,27.763,27.7789,27.7551,27.7551,59600.0
2014-09-22 15:25:00,35.09,35.11,35.08,35.09,84600.0,27.7551,27.7709,27.7472,27.7551,84600.0
2014-09-22 15:30:00,35.1,35.11,35.08,35.09,131600.0,27.763,27.7709,27.7472,27.7551,131600.0
2014-09-22 15:35:00,35.08,35.11,35.08,35.1,62600.0,27.7472,27.7709,27.7472,27.763,62600.0
2014-09-22 15:40:00,35.1,35.13,35.09,35.11,68700.0,27.763,27.7868,27.7551,27.7709,68700.0
2014-09-22 15:45:00,35.11,35.12,35.1,35.11,95100.0,27.7709,27.7789,27.763,27.7709,95100.0
2014-09-22 15:50:00,35.1,35.11,35.09,35.09,220100.0,27.763,27.7709,27.7551,27.7551,220100.0
2014-09-22 15:55:00,35.09,35.1,35.02,35.03,739800.0,27.7551,27.763,27.6998,27.7077,739800.0
2014-09-23 09:30:00,34.99,35.03,34.92,34.95,178300.0,27.676,27.7077,27.6207,27.6444,178300.0
2014-09-23 09:35:00,34.94,34.95,34.83,34.83,101100.0,27.6365,27.6444,27.5495,27.5495,101100.0
2014-09-23 09:40:00,34.84,34.88,34.83,34.84,158800.0,27.5574,27.589,27.5495,27.5574,158800.0
2014-09-23 09:45:00,34.84,34.85,34.77,34.78,105800.0,27.5574,27.5653,27.502,27.5099,105800.0
2014-09-23 09:50:00,34.79,34.81,34.74,34.75,87300.0,27.5178,27.5337,27.4783,27.4862,87300.0
2014-09-23 09:55:00,34.75,34.77,34.73,34.77,74300.0,27.4862,27.502,27.4704,27.502,74300.0
2014-09-23 10:00:00,34.77,34.81,34.76,34.76,51000.0,27.502,27.5337,27.4941,27.4941,51000.0
2014-09-23 10:05:00,34.77,34.79,34.76,34.76,34700.0,27.502,27.5178,27.4941,27.4941,34700.0
2014-09-23 10:10:00,34.77,34.77,34.73,34.75,51500.0,27.502,27.502,27.4704,27.4862,51500.0
2014-09-23 10:15:00,34.76,34.8,34.75,34.8,61200.0,27.4941,27.5257,27.4862,27.5257,61200.0
2014-09-23 10:20:00,34.8,34.81,34.78,34.79,61200.0,27.5257,27.5337,27.5099,27.5178,61200.0
2014-09-23 10:25:00,34.8,34.8,34.77,34.79,58300.0,27.5257,27.5257,27.502,27.5178,58300.0
2014-09-23 10:30:00,34.8,34.81,34.78,34.79,45400.0,27.5257,27.5337,27.5099,27.5178,45400.0
2014-09-23 10:35:00,34.79,34.81,34.78,34.79,41000.0,27.5178,27.5337,27.5099,27.5178,41000.0
2014-09-23 10:40:00,34.79,34.8,34.77,34.79,39700.0,27.5178,27.5257,27.502,27.5178,39700.0
2014-09-23 10:45:00,34.78,34.8,34.76,34.8,54100.0,27.5099,27.5257,27.4941,27.5257,54100.0
2014-09-23 10:50:00,34.8,34.81,34.77,34.77,41100.0,27.5257,27.5337,27.502,27.502,41100.0
2014-09-23 10:55:00,34.77,34.77,34.74,34.75,21200.0,27.502,27.502,27.4783,27.4862,21200.0
2014-09-23 11:00:00,34.75,34.78,34.73,34.73,37200.0,27.4862,27.5099,27.4704,27.4704,37200.0
2014-09-23 11:05:00,34.73,34.73,34.69,34.7,50900.0,27.4704,27.4704,27.4387,27.4466,50900.0
2014-09-23 11:10:00,34.69,34.69,34.65,34.66,50300.0,27.4387,27.4387,27.4071,27.415,50300.0
2014-09-23 11:15:00,34.66,34.67,34.65,34.66,28500.0,27.415,27.4229,27.4071,27.415,28500.0
2014-09-23 11:20:00,34.67,34.74,34.66,34.74,65100.0,27.4229,27.4783,27.415,27.4783,65100.0
2014-09-23 11:25:00,34.74,34.74,34.72,34.72,50400.0,27.4783,27.4783,27.4625,27.4625,50400.0
2014-09-23 11:30:00,34.71,34.73,34.7,34.7,45400.0,27.4546,27.4704,27.4466,27.4466,45400.0
2014-09-23 11:35:00,34.7,34.73,34.68,34.71,83300.0,27.4466,27.4704,27.4308,27.4546,83300.0
2014-09-23 11:40:00,34.72,34.75,34.71,34.75,39400.0,27.4625,27.4862,27.4546,27.4862,39400.0
2014-09-23 11:45:00,34.75,34.77,34.74,34.76,52100.0,27.4862,27.502,27.4783,27.4941,52100.0
2014-09-23 11:50:00,34.75,34.76,34.74,34.75,22200.0,27.4862,27.4941,27.4783,27.4862,22200.0
2014-09-23 11:55:00,34.76,34.76,34.75,34.76,11400.0,27.4941,27.4941,27.4862,27.4941,11400.0
2014-09-23 12:00:00,34.76,34.79,34.76,34.77,39700.0,27.4941,27.5178,27.4941,27.502,39700.0
2014-09-23 12:05:00,34.77,34.77,34.73,34.73,21800.0,27.502,27.502,27.4704,27.4704,21800.0
2014-09-23 12:10:00,34.73,34.75,34.72,34.72,61200.0,27.4704,27.4862,27.4625,27.4625,61200.0
2014-09-23 12:15:00,34.73,34.76,34.73,34.73,23100.0,27.4704,27.4941,27.4704,27.4704,23100.0
2014-09-23 12:20:00,34.74,34.75,34.73,34.74,12300.0,27.4783,27.4862,27.4704,27.4783,12300.0
2014-09-23 12:25:00,34.73,34.74,34.73,34.73,10400.0,27.4704,27.4783,27.4704,27.4704,10400.0
2014-09-23 12:30:00,34.74,34.74,34.73,34.73,8700.0,27.4783,27.4783,27.4704,27.4704,8700.0
2014-09-23 12:35:00,34.73,34.74,34.73,34.73,6500.0,27.4704,27.4783,27.4704,27.4704,6500.0
2014-09-23 12:40:00,34.73,34.76,34.73,34.76,24600.0,27.4704,27.4941,27.4704,27.4941,24600.0
2014-09-23 12:45:00,34.76,34.76,34.73,34.73,18400.0,27.4941,27.4941,27.4704,27.4704,18400.0
2014-09-23 12:50:00,34.73,34.73,34.71,34.72,22700.0,27.4704,27.4704,27.4546,27.4625,22700.0
2014-09-23 12:55:00,34.72,34.72,34.7,34.71,22900.0,27.4625,27.4625,27.4466,27.4546,22900.0
2014-09-23 13:00:00,34.71,34.71,34.7,34.7,33300.0,27.4546,27.4546,27.4466,27.4466,33300.0
2014-09-23 13:05:00,34.7,34.7,34.64,34.65,91400.0,27.4466,27.4466,27.3992,27.4071,91400.0
2014-09-23 13:10:00,34.64,34.65,34.6,34.64,65300.0,27.3992,27.4071,27.3676,27.3992,65300.0
2014-09-23 13:15:00,34.64,34.65,34.63,34.64,33800.0,27.3992,27.4071,27.3913,27.3992,33800.0
2014-09-23 13:20:00,34.65,34.67,34.64,34.66,30000.0,27.4071,27.4229,27.3992,27.415,30000.0
2014-09-23 13:25:00,34.66,34.69,34.65,34.69,63000.0,27.415,27.4387,27.4071,27.4387,63000.0
2014-09-23 13:30:00,34.69,34.73,34.69,34.7,71800.0,27.4387,27.4704,27.4387,27.4466,71800.0
2014-09-23 13:35:00,34.71,34.74,34.71,34.73,39100.0,27.4546,27.4783,27.4546,27.4704,39100.0
2014-09-23 13:40:00,34.72,34.73,34.72,34.72,10300.0,27.4625,27.4704,27.4625,27.4625,10300.0
2014-09-23 13:45:00,34.72,34.73,34.71,34.72,29800.0,27.4625,27.4704,27.4546,27.4625,29800.0
2014-09-23 13:50:00,34.71,34.73,34.7,34.72,57700.0,27.4546,27.4704,27.4466,27.4625,57700.0
2014-09-23 13:55:00,34.72,34.72,34.67,34.67,34600.0,27.4625,27.4625,27.4229,27.4229,34600.0
2014-09-23 14:00:00,34.68,34.7,34.68,34.69,73700.0,27.4308,27.4466,27.4308,27.4387,73700.0
2014-09-23 14:05:00,34.69,34.69,34.66,34.67,27900.0,27.4387,27.4387,27.415,27.4229,27900.0
2014-09-23 14:10:00,34.68,34.7,34.68,34.69,18900.0,27.4308,27.4466,27.4308,27.4387,18900.0
2014-09-23 14:15:00,34.69,34.71,34.69,34.7,26500.0,27.4387,27.4546,27.4387,27.4466,26500.0
2014-09-23 14:20:00,34.7,34.7,34.67,34.67,45000.0,27.4466,27.4466,27.4229,27.4229,45000.0
2014-09-23 14:25:00,34.67,34.7,34.67,34.69,46900.0,27.4229,27.4466,27.4229,27.4387,46900.0
2014-09-23 14:30:00,34.69,34.7,34.67,34.68,42600.0,27.4387,27.4466,27.4229,27.4308,42600.0
2014-09-23 14:35:00,34.68,34.68,34.66,34.66,30600.0,27.4308,27.4308,27.415,27.415,30600.0
2014-09-23 14:40:00,34.66,34.66,34.62,34.63,31900.0,27.415,27.415,27.3834,27.3913,31900.0
2014-09-23 14:45:00,34.64,34.65,34.63,34.64,16700.0,27.3992,27.4071,27.3913,27.3992,16700.0
2014-09-23 14:50:00,34.65,34.65,34.62,34.63,43300.0,27.4071,27.4071,27.3834,27.3913,43300.0
2014-09-23 14:55:00,34.63,34.66,34.62,34.65,57300.0,27.3913,27.415,27.3834,27.4071,57300.0
2014-09-23 15:00:00,34.64,34.66,34.64,34.64,36700.0,27.3992,27.415,27.3992,27.3992,36700.0
2014-09-23 15:05:00,34.64,34.65,34.6,34.6,73900.0,27.3992,27.4071,27.3676,27.3676,73900.0
2014-09-23 15:10:00,34.6,34.61,34.59,34.61,54400.0,27.3676,27.3755,27.3596,27.3755,54400.0
2014-09-23 15:15:00,34.61,34.62,34.59,34.59,44700.0,27.3755,27.3834,27.3596,27.3596,44700.0
2014-09-23 15:20:00,34.59,34.63,34.59,34.63,73200.0,27.3596,27.3913,27.3596,27.3913,73200.0
2014-09-23 15:25:00,34.63,34.66,34.63,34.64,44700.0,27.3913,27.415,27.3913,27.3992,44700.0
2014-09-23 15:30:00,34.64,34.66,34.62,34.66,174700.0,27.3992,27.415,27.3834,27.415,174700.0
2014-09-23 15:35:00,34.66,34.7,34.66,34.69,195600.0,27.415,27.4466,27.415,27.4387,195600.0
2014-09-23 15:40:00,34.69,34.73,34.68,34.73,181300.0,27.4387,27.4704,27.4308,27.4704,181300.0
2014-09-23 15:45:00,34.73,34.73,34.68,34.7,88200.0,27.4704,27.4704,27.4308,27.4466,88200.0
2014-09-23 15:50:00,34.7,34.71,34.65,34.66,132200.0,27.4466,27.4546,27.4071,27.415,132200.0
2014-09-23 15:55:00,34.67,34.67,34.62,34.62,508300.0,27.4229,27.4229,27.3834,27.3834,508300.0
2014-09-24 09:30:00,34.56,34.67,34.51,34.65,111200.0,27.3359,27.4229,27.2964,27.4071,111200.0
2014-09-24 09:35:00,34.64,34.68,34.61,34.62,40800.0,27.3992,27.4308,27.3755,27.3834,40800.0
2014-09-24 09:40:00,34.62,34.66,34.62,34.64,33800.0,27.3834,27.415,27.3834,27.3992,33800.0
2014-09-24 09:45:00,34.65,34.72,34.65,34.7,57200.0,27.4071,27.4625,27.4071,27.4466,57200.0
2014-09-24 09:50:00,34.69,34.79,34.68,34.78,75700.0,27.4387,27.5178,27.4308,27.5099,75700.0
2014-09-24 09:55:00,34.79,34.84,34.7,34.7,294300.0,27.5178,27.5574,27.4466,27.4466,294300.0
2014-09-24 10:00:00,34.71,34.77,34.63,34.7,205100.0,27.4546,27.502,27.3913,27.4466,205100.0
2014-09-24 10:05:00,34.7,34.7,34.58,34.62,214800.0,27.4466,27.4466,27.3517,27.3834,214800.0
2014-09-24 10:10:00,34.61,34.61,34.57,34.61,169600.0,27.3755,27.3755,27.3438,27.3755,169600.0
2014-09-24 10:15:00,34.61,34.65,34.59,34.63,192400.0,27.3755,27.4071,27.3596,27.3913,192400.0
2014-09-24 10:20:00,34.62,34.63,34.59,34.61,156000.0,27.3834,27.3913,27.3596,27.3755,156000.0
2014-09-24 10:25:00,34.62,34.65,34.61,34.63,177000.0,27.3834,27.4071,27.3755,27.3913,177000.0
2014-09-24 10:30:00,34.63,34.66,34.62,34.64,83000.0,27.3913,27.415,27.3834,27.3992,83000.0
2014-09-24 10:35:00,34.64,34.67,34.64,34.66,77700.0,27.3992,27.4229,27.3992,27.415,77700.0
2014-09-24 10:40:00,34.66,34.68,34.64,34.66,67700.0,27.415,27.4308,27.3992,27.415,67700.0
2014-09-24 10:45:00,34.66,34.7,34.66,34.69,40700.0,27.415,27.4466,27.415,27.4387,40700.0
2014-09-24 10:50:00,34.7,34.71,34.68,34.69,44400.0,27.4466,27.4546,27.4308,27.4387,44400.0
2014-09-24 10:55:00,34.69,34.7,34.68,34.68,55500.0,27.4387,27.4466,27.4308,27.4308,55500.0
2014-09-24 11:00:00,34.68,34.72,34.68,34.72,47200.0,27.4308,27.4625,27.4308,27.4625,47200.0
2014-09-24 11:05:00,34.72,34.73,34.7,34.72,44600.0,27.4625,27.4704,27.4466,27.4625,44600.0
2014-09-24 11:10:00,34.73,34.8,34.73,34.8,216000.0,27.4704,27.5257,27.4704,27.5257,216000.0
2014-09-24 11:15:00,34.8,34.84,34.8,34.8,97600.0,27.5257,27.5574,27.5257,27.5257,97600.0
2014-09-24 11:20:00,34.8,34.88,34.8,34.88,210000.0,27.5257,27.589,27.5257,27.589,210000.0
2014-09-24 11:25:00,34.88,34.91,34.85,34.91,171500.0,27.589,27.6128,27.5653,27.6128,171500.0
2014-09-24 11:30:00,34.91,34.95,34.9,34.94,95800.0,27.6128,27.6444,27.6048,27.6365,95800.0
2014-09-24 11:35:00,34.95,34.98,34.94,34.97,30500.0,27.6444,27.6681,27.6365,27.6602,30500.0
2014-09-24 11:40:00,34.97,34.99,34.96,34.98,49000.0,27.6602,27.676,27.6523,27.6681,49000.0
2014-09-24 11:45:00,34.98,35.02,34.97,34.99,37100.0,27.6681,27.6998,27.6602,27.676,37100.0
2014-09-24 11:50:00,35.0,35.02,35.0,35.01,27900.0,27.6839,27.6998,27.6839,27.6918,27900.0
2014-09-24 11:55:00,35.02,35.03,35.01,35.03,17200.0,27.6998,27.7077,27.6918,27.7077,17200.0
2014-09-24 12:00:00,35.02,35.03,35.0,35.0,46500.0,27.6998,27.7077,27.6839,27.6839,46500.0
2014-09-24 12:05:00,35.0,35.01,34.98,35.0,65700.0,27.6839,27.6918,27.6681,27.6839,65700.0
2014-09-24 12:10:00,35.0,35.01,34.99,35.01,15300.0,27.6839,27.6918,27.676,27.6918,15300.0
2014-09-24 12:15:00,35.01,35.01,34.95,34.95,52000.0,27.6918,27.6918,27.6444,27.6444,52000.0
2014-09-24 12:20:00,34.95,35.0,34.94,34.99,93400.0,27.6444,27.6839,27.6365,27.676,93400.0
2014-09-24 12:25:00,34.99,35.02,34.98,35.02,139700.0,27.676,27.6998,27.6681,27.6998,139700.0
2014-09-24 12:30:00,35.02,35.02,35.0,35.01,17300.0,27.6998,27.6998,27.6839,27.6918,17300.0
2014-09-24 12:35:00,35.0,35.03,35.0,35.02,17200.0,27.6839,27.7077,27.6839,27.6998,17200.0
2014-09-24 12:40:00,35.02,35.03,35.0,35.03,19300.0,27.6998,27.7077,27.6839,27.7077,19300.0
2014-09-24 12:45:00,35.03,35.06,34.99,35.0,120500.0,27.7077,27.7314,27.676,27.6839,120500.0
2014-09-24 12:50:00,35.0,35.0,34.96,34.97,28700.0,27.6839,27.6839,27.6523,27.6602,28700.0
2014-09-24 12:55:00,34.96,34.97,34.95,34.97,35400.0,27.6523,27.6602,27.6444,27.6602,35400.0
2014-09-24 13:00:00,34.97,35.01,34.97,35.0,72000.0,27.6602,27.6918,27.6602,27.6839,72000.0
2014-09-24 13:05:00,34.99,34.99,34.96,34.96,12800.0,27.676,27.676,27.6523,27.6523,12800.0
2014-09-24 13:10:00,34.96,34.97,34.95,34.95,41400.0,27.6523,27.6602,27.6444,27.6444,41400.0
2014-09-24 13:15:00,34.96,34.96,34.94,34.94,14100.0,27.6523,27.6523,27.6365,27.6365,14100.0
2014-09-24 13:20:00,34.94,34.95,34.92,34.93,152900.0,27.6365,27.6444,27.6207,27.6286,152900.0
2014-09-24 13:25:00,34.93,34.93,34.92,34.93,17200.0,27.6286,27.6286,27.6207,27.6286,17200.0
2014-09-24 13:30:00,34.92,34.94,34.92,34.92,19900.0,27.6207,27.6365,27.6207,27.6207,19900.0
2014-09-24 13:35:00,34.93,34.96,34.92,34.96,42000.0,27.6286,27.6523,27.6207,27.6523,42000.0
2014-09-24 13:40:00,34.96,34.98,34.96,34.98,71000.0,27.6523,27.6681,27.6523,27.6681,71000.0
2014-09-24 13:45:00,34.98,34.98,34.96,34.97,76700.0,27.6681,27.6681,27.6523,27.6602,76700.0
2014-09-24 13:50:00,34.97,34.99,34.96,34.98,11400.0,27.6602,27.676,27.6523,27.6681,11400.0
2014-09-24 13:55:00,34.99,34.99,34.98,34.98,14900.0,27.676,27.676,27.6681,27.6681,14900.0
2014-09-24 14:00:00,34.98,34.99,34.96,34.96,45300.0,27.6681,27.676,27.6523,27.6523,45300.0
2014-09-24 14:05:00,34.96,34.97,34.95,34.97,31800.0,27.6523,27.6602,27.6444,27.6602,31800.0
2014-09-24 14:10:00,34.96,34.99,34.96,34.98,47600.0,27.6523,27.676,27.6523,27.6681,47600.0
2014-09-24 14:15:00,34.98,35.01,34.98,35.0,38100.0,27.6681,27.6918,27.6681,27.6839,38100.0
2014-09-24 14:20:00,34.99,35.0,34.98,34.98,88500.0,27.676,27.6839,27.6681,27.6681,88500.0
2014-09-24 14:25:00,34.98,35.04,34.98,35.03,84600.0,27.6681,27.7156,27.6681,27.7077,84600.0
2014-09-24 14:30:00,35.03,35.04,35.02,35.04,32200.0,27.7077,27.7156,27.6998,27.7156,32200.0
2014-09-24 14:35:00,35.04,35.06,35.03,35.05,64300.0,27.7156,27.7314,27.7077,27.7235,64300.0
2014-09-24 14:40:00,35.05,35.08,35.05,35.06,70900.0,27.7235,27.7472,27.7235,27.7314,70900.0
2014-09-24 14:45:00,35.06,35.11,35.05,35.11,200000.0,27.7314,27.7709,27.7235,27.7709,200000.0
2014-09-24 14:50:00,35.11,35.16,35.1,35.15,133000.0,27.7709,27.8105,27.763,27.8026,133000.0
2014-09-24 14:55:00,35.14,35.16,35.14,35.16,65000.0,27.7947,27.8105,27.7947,27.8105,65000.0
2014-09-24 15:00:00,35.16,35.22,35.15,35.21,142100.0,27.8105,27.858,27.8026,27.85,142100.0
2014-09-24 15:05:00,35.21,35.22,35.17,35.18,111900.0,27.85,27.858,27.8184,27.8263,111900.0
2014-09-24 15:10:00,35.19,35.2,35.17,35.2,85800.0,27.8342,27.8421,27.8184,27.8421,85800.0
2014-09-24 15:15:00,35.2,35.21,35.19,35.21,68700.0,27.8421,27.85,27.8342,27.85,68700.0
2014-09-24 15:20:00,35.21,35.24,35.2,35.23,104300.0,27.85,27.8738,27.8421,27.8659,104300.0
2014-09-24 15:25:00,35.23,35.25,35.22,35.22,80900.0,27.8659,27.8817,27.858,27.858,80900.0
2014-09-24 15:30:00,35.23,35.23,35.2,35.2,115000.0,27.8659,27.8659,27.8421,27.8421,115000.0
2014-09-24 15:35:00,35.2,35.24,35.2,35.22,119100.0,27.8421,27.8738,27.8421,27.858,119100.0
2014-09-24 15:40:00,35.22,35.24,35.21,35.21,129100.0,27.858,27.8738,27.85,27.85,129100.0
2014-09-24 15:45:00,35.21,35.22,35.19,35.22,200000.0,27.85,27.858,27.8342,27.858,200000.0
2014-09-24 15:50:00,35.22,35.25,35.22,35.24,294000.0,27.858,27.8817,27.858,27.8738,294000.0
2014-09-24 15:55:00,35.23,35.27,35.23,35.27,623100.0,27.8659,27.8975,27.8659,27.8975,623100.0
2014-09-25 09:30:00,35.19,35.26,35.01,35.04,208400.0,27.8342,27.8896,27.6918,27.7156,208400.0
2014-09-25 09:35:00,35.04,35.06,35.02,35.04,287600.0,27.7156,27.7314,27.6998,27.7156,287600.0
2014-09-25 09:40:00,35.04,35.11,35.04,35.06,75700.0,27.7156,27.7709,27.7156,27.7314,75700.0
2014-09-25 09:45:00,35.06,35.1,35.05,35.07,128500.0,27.7314,27.763,27.7235,27.7393,128500.0
2014-09-25 09:50:00,35.07,35.08,35.02,35.04,92000.0,27.7393,27.7472,27.6998,27.7156,92000.0
2014-09-25 09:55:00,35.05,35.06,35.01,35.02,131200.0,27.7235,27.7314,27.6918,27.6998,131200.0
2014-09-25 10:00:00,35.02,35.05,34.98,34.98,140800.0,27.6998,27.7235,27.6681,27.6681,140800.0
2014-09-25 10:05:00,34.98,35.0,34.95,34.98,143900.0,27.6681,27.6839,27.6444,27.6681,143900.0
2014-09-25 10:10:00,34.99,35.05,34.96,34.97,110600.0,27.676,27.7235,27.6523,27.6602,110600.0
2014-09-25 10:15:00,34.97,34.97,34.9,34.95,140000.0,27.6602,27.6602,27.6048,27.6444,140000.0
2014-09-25 10:20:00,34.95,34.95,34.89,34.92,140000.0,27.6444,27.6444,27.5969,27.6207,140000.0
2014-09-25 10:25:00,34.93,34.94,34.87,34.87,94900.0,27.6286,27.6365,27.5811,27.5811,94900.0
2014-09-25 10:30:00,34.88,34.88,34.81,34.84,104100.0,27.589,27.589,27.5337,27.5574,104100.0
2014-09-25 10:35:00,34.84,34.89,34.82,34.84,103400.0,27.5574,27.5969,27.5416,27.5574,103400.0
2014-09-25 10:40:00,34.83,34.85,34.8,34.8,448600.0,27.5495,27.5653,27.5257,27.5257,448600.0
2014-09-25 10:45:00,34.79,34.81,34.76,34.8,72700.0,27.5178,27.5337,27.4941,27.5257,72700.0
2014-09-25 10:50:00,34.8,34.85,34.8,34.84,114500.0,27.5257,27.5653,27.5257,27.5574,114500.0
2014-09-25 10:55:00,34.84,34.9,34.83,34.89,126000.0,27.5574,27.6048,27.5495,27.5969,126000.0
2014-09-25 11:00:00,34.89,34.9,34.85,34.87,87400.0,27.5969,27.6048,27.5653,27.5811,87400.0
2014-09-25 11:05:00,34.87,34.88,34.84,34.88,81400.0,27.5811,27.589,27.5574,27.589,81400.0
2014-09-25 11:10:00,34.88,34.89,34.85,34.86,95200.0,27.589,27.5969,27.5653,27.5732,95200.0
2014-09-25 11:15:00,34.86,34.88,34.83,34.85,98700.0,27.5732,27.589,27.5495,27.5653,98700.0
2014-09-25 11:20:00,34.85,34.88,34.82,34.86,66800.0,27.5653,27.589,27.5416,27.5732,66800.0
2014-09-25 11:25:00,34.86,34.87,34.84,34.87,94700.0,27.5732,27.5811,27.5574,27.5811,94700.0
2014-09-25 11:30:00,34.88,34.88,34.81,34.84,152400.0,27.589,27.589,27.5337,27.5574,152400.0
2014-09-25 11:35:00,34.84,34.87,34.81,34.81,119200.0,27.5574,27.5811,27.5337,27.5337,119200.0
2014-09-25 11:40:00,34.81,34.82,34.79,34.81,75800.0,27.5337,27.5416,27.5178,27.5337,75800.0
2014-09-25 11:45:00,34.8,34.81,34.74,34.74,60300.0,27.5257,27.5337,27.4783,27.4783,60300.0
2014-09-25 11:50:00,34.74,34.77,34.72,34.74,56300.0,27.4783,27.502,27.4625,27.4783,56300.0
2014-09-25 11:55:00,34.74,34.75,34.69,34.71,89200.0,27.4783,27.4862,27.4387,27.4546,89200.0
2014-09-25 12:00:00,34.72,34.76,34.72,34.74,111800.0,27.4625,27.4941,27.4625,27.4783,111800.0
2014-09-25 12:05:00,34.74,34.77,34.73,34.76,113300.0,27.4783,27.502,27.4704,27.4941,113300.0
2014-09-25 12:10:00,34.76,34.76,34.74,34.75,32600.0,27.4941,27.4941,27.4783,27.4862,32600.0
2014-09-25 12:15:00,34.75,34.75,34.71,34.72,54400.0,27.4862,27.4862,27.4546,27.4625,54400.0
2014-09-25 12:20:00,34.72,34.75,34.69,34.73,87000.0,27.4625,27.4862,27.4387,27.4704,87000.0
2014-09-25 12:25:00,34.73,34.74,34.69,34.73,170600.0,27.4704,27.4783,27.4387,27.4704,170600.0
2014-09-25 12:30:00,34.72,34.74,34.71,34.73,58300.0,27.4625,27.4783,27.4546,27.4704,58300.0
2014-09-25 12:35:00,34.73,34.77,34.73,34.77,42400.0,27.4704,27.502,27.4704,27.502,42400.0
2014-09-25 12:40:00,34.77,34.77,34.74,34.75,143000.0,27.502,27.502,27.4783,27.4862,143000.0
2014-09-25 12:45:00,34.75,34.77,34.74,34.77,59800.0,27.4862,27.502,27.4783,27.502,59800.0
2014-09-25 12:50:00,34.77,34.78,34.75,34.77,88000.0,27.502,27.5099,27.4862,27.502,88000.0
2014-09-25 12:55:00,34.77,34.78,34.76,34.78,62300.0,27.502,27.5099,27.4941,27.5099,62300.0
2014-09-25 13:00:00,34.77,34.77,34.73,34.73,69300.0,27.502,27.502,27.4704,27.4704,69300.0
2014-09-25 13:05:00,34.73,34.76,34.72,34.76,60400.0,27.4704,27.4941,27.4625,27.4941,60400.0
2014-09-25 13:10:00,34.76,34.78,34.75,34.77,35100.0,27.4941,27.5099,27.4862,27.502,35100.0
2014-09-25 13:15:00,34.77,34.8,34.76,34.79,35400.0,27.502,27.5257,27.4941,27.5178,35400.0
2014-09-25 13:20:00,34.79,34.8,34.79,34.8,56400.0,27.5178,27.5257,27.5178,27.5257,56400.0
2014-09-25 13:25:00,34.8,34.82,34.79,34.82,63500.0,27.5257,27.5416,27.5178,27.5416,63500.0
2014-09-25 13:30:00,34.82,34.83,34.79,34.82,107100.0,27.5416,27.5495,27.5178,27.5416,107100.0
2014-09-25 13:35:00,34.81,34.83,34.8,34.8,69500.0,27.5337,27.5495,27.5257,27.5257,69500.0
2014-09-25 13:40:00,34.81,34.82,34.8,34.82,56500.0,27.5337,27.5416,27.5257,27.5416,56500.0
2014-09-25 13:45:00,34.81,34.81,34.77,34.79,48800.0,27.5337,27.5337,27.502,27.5178,48800.0
2014-09-25 13:50:00,34.79,34.8,34.77,34.79,128300.0,27.5178,27.5257,27.502,27.5178,128300.0
2014-09-25 13:55:00,34.79,34.8,34.77,34.78,45500.0,27.5178,27.5257,27.502,27.5099,45500.0
2014-09-25 14:00:00,34.78,34.8,34.76,34.79,90800.0,27.5099,27.5257,27.4941,27.5178,90800.0
2014-09-25 14:05:00,34.79,34.83,34.79,34.82,141100.0,27.5178,27.5495,27.5178,27.5416,141100.0
2014-09-25 14:10:00,34.82,34.83,34.8,34.82,61000.0,27.5416,27.5495,27.5257,27.5416,61000.0
2014-09-25 14:15:00,34.82,34.83,34.8,34.83,55800.0,27.5416,27.5495,27.5257,27.5495,55800.0
2014-09-25 14:20:00,34.82,34.84,34.8,34.8,43600.0,27.5416,27.5574,27.5257,27.5257,43600.0
2014-09-25 14:25:00,34.8,34.81,34.8,34.81,25600.0,27.5257,27.5337,27.5257,27.5337,25600.0
2014-09-25 14:30:00,34.8,34.84,34.79,34.84,83500.0,27.5257,27.5574,27.5178,27.5574,83500.0
2014-09-25 14:35:00,34.84,34.85,34.83,34.85,39200.0,27.5574,27.5653,27.5495,27.5653,39200.0
2014-09-25 14:40:00,34.85,34.87,34.84,34.86,120400.0,27.5653,27.5811,27.5574,27.5732,120400.0
2014-09-25 14:45:00,34.86,34.92,34.86,34.91,73100.0,27.5732,27.6207,27.5732,27.6128,73100.0
2014-09-25 14:50:00,34.9,34.93,34.9,34.93,99100.0,27.6048,27.6286,27.6048,27.6286,99100.0
2014-09-25 14:55:00,34.93,34.93,34.92,34.92,53300.0,27.6286,27.6286,27.6207,27.6207,53300.0
2014-09-25 15:00:00,34.92,34.93,34.9,34.92,179400.0,27.6207,27.6286,27.6048,27.6207,179400.0
2014-09-25 15:05:00,34.93,34.93,34.92,34.93,34400.0,27.6286,27.6286,27.6207,27.6286,34400.0
2014-09-25 15:10:00,34.93,34.93,34.91,34.93,77900.0,27.6286,27.6286,27.6128,27.6286,77900.0
2014-09-25 15:15:00,34.93,34.94,34.92,34.93,109900.0,27.6286,27.6365,27.6207,27.6286,109900.0
2014-09-25 15:20:00,34.93,34.94,34.9,34.9,183700.0,27.6286,27.6365,27.6048,27.6048,183700.0
2014-09-25 15:25:00,34.9,34.93,34.88,34.92,88200.0,27.6048,27.6286,27.589,27.6207,88200.0
2014-09-25 15:30:00,34.92,34.92,34.88,34.9,570100.0,27.6207,27.6207,27.589,27.6048,570100.0
2014-09-25 15:35:00,34.89,34.91,34.88,34.9,367700.0,27.5969,27.6128,27.589,27.6048,367700.0
2014-09-25 15:40:00,34.9,34.91,34.89,34.89,122200.0,27.6048,27.6128,27.5969,27.5969,122200.0
2014-09-25 15:45:00,34.89,34.89,34.84,34.87,170700.0,27.5969,27.5969,27.5574,27.5811,170700.0
2014-09-25 15:50:00,34.86,34.87,34.81,34.81,264300.0,27.5732,27.5811,27.5337,27.5337,264300.0
2014-09-25 15:55:00,34.81,34.82,34.74,34.74,513100.0,27.5337,27.5416,27.4783,27.4783,513100.0
2014-09-26 09:30:00,34.47,34.6,34.38,34.6,228400.0,27.3834,27.4867,27.3119,27.4867,228400.0
2014-09-26 09:35:00,34.6,34.68,34.56,34.59,93100.0,27.4867,27.5503,27.4549,27.4788,93100.0
2014-09-26 09:40:00,34.6,34.61,34.46,34.47,83900.0,27.4867,27.4947,27.3755,27.3834,83900.0
2014-09-26 09:45:00,34.48,34.51,34.46,34.49,66900.0,27.3914,27.4152,27.3755,27.3993,66900.0
2014-09-26 09:50:00,34.49,34.51,34.41,34.42,49600.0,27.3993,27.4152,27.3358,27.3437,49600.0
2014-09-26 09:55:00,34.41,34.45,34.37,34.44,65000.0,27.3358,27.3676,27.304,27.3596,65000.0
2014-09-26 10:00:00,34.44,34.51,34.44,34.49,203700.0,27.3596,27.4152,27.3596,27.3993,203700.0
2014-09-26 10:05:00,34.5,34.51,34.39,34.4,292400.0,27.4073,27.4152,27.3199,27.3278,292400.0
2014-09-26 10:10:00,34.39,34.4,34.31,34.34,171200.0,27.3199,27.3278,27.2563,27.2802,171200.0
2014-09-26 10:15:00,34.35,34.36,34.32,34.34,181300.0,27.2881,27.2961,27.2643,27.2802,181300.0
2014-09-26 10:20:00,34.36,34.39,34.35,34.36,89600.0,27.2961,27.3199,27.2881,27.2961,89600.0
2014-09-26 10:25:00,34.35,34.37,34.33,34.34,813900.0,27.2881,27.304,27.2722,27.2802,813900.0
2014-09-26 10:30:00,34.34,34.36,34.27,34.34,119400.0,27.2802,27.2961,27.2246,27.2802,119400.0
2014-09-26 10:35:00,34.34,34.37,34.3,34.3,53800.0,27.2802,27.304,27.2484,27.2484,53800.0
2014-09-26 10:40:00,34.3,34.35,34.3,34.33,50500.0,27.2484,27.2881,27.2484,27.2722,50500.0
2014-09-26 10:45:00,34.33,34.33,34.27,34.29,98400.0,27.2722,27.2722,27.2246,27.2404,98400.0
2014-09-26 10:50:00,34.3,34.3,34.22,34.23,98100.0,27.2484,27.2484,27.1848,27.1928,98100.0
2014-09-26 10:55:00,34.22,34.32,34.22,34.31,86000.0,27.1848,27.2643,27.1848,27.2563,86000.0
2014-09-26 11:00:00,34.31,34.38,34.31,34.34,56400.0,27.2563,27.3119,27.2563,27.2802,56400.0
2014-09-26 11:05:00,34.34,34.35,34.31,34.32,45300.0,27.2802,27.2881,27.2563,27.2643,45300.0
2014-09-26 11:10:00,34.32,34.32,34.27,34.29,42200.0,27.2643,27.2643,27.2246,27.2404,42200.0
2014-09-26 11:15:00,34.29,34.31,34.27,34.27,111300.0,27.2404,27.2563,27.2246,27.2246,111300.0
2014-09-26 11:20:00,34.27,34.27,34.22,34.23,64700.0,27.2246,27.2246,27.1848,27.1928,64700.0
2014-09-26 11:25:00,34.23,34.26,34.19,34.2,57000.0,27.1928,27.2166,27.161,27.1689,57000.0
2014-09-26 11:30:00,34.2,34.21,34.17,34.17,71600.0,27.1689,27.1769,27.1451,27.1451,71600.0
2014-09-26 11:35:00,34.18,34.18,34.13,34.14,99600.0,27.1531,27.1531,27.1133,27.1213,99600.0
2014-09-26 11:40:00,34.14,34.16,34.13,34.16,25900.0,27.1213,27.1372,27.1133,27.1372,25900.0
2014-09-26 11:45:00,34.16,34.2,34.15,34.19,93300.0,27.1372,27.1689,27.1292,27.161,93300.0
2014-09-26 11:50:00,34.19,34.24,34.19,34.23,39900.0,27.161,27.2007,27.161,27.1928,39900.0
2014-09-26 11:55:00,34.24,34.25,34.22,34.24,29900.0,27.2007,27.2087,27.1848,27.2007,29900.0
2014-09-26 12:00:00,34.24,34.29,34.23,34.29,54500.0,27.2007,27.2404,27.1928,27.2404,54500.0
2014-09-26 12:05:00,34.29,34.32,34.28,34.3,65900.0,27.2404,27.2643,27.2325,27.2484,65900.0
2014-09-26 12:10:00,34.3,34.32,34.3,34.3,128300.0,27.2484,27.2643,27.2484,27.2484,128300.0
2014-09-26 12:15:00,34.3,34.3,34.27,34.3,56900.0,27.2484,27.2484,27.2246,27.2484,56900.0
2014-09-26 12:20:00,34.3,34.3,34.26,34.29,38800.0,27.2484,27.2484,27.2166,27.2404,38800.0
2014-09-26 12:25:00,34.29,34.29,34.24,34.25,58400.0,27.2404,27.2404,27.2007,27.2087,58400.0
2014-09-26 12:30:00,34.25,34.29,34.25,34.26,33600.0,27.2087,27.2404,27.2087,27.2166,33600.0
2014-09-26 12:35:00,34.26,34.27,34.21,34.23,86100.0,27.2166,27.2246,27.1769,27.1928,86100.0
2014-09-26 12:40:00,34.24,34.25,34.22,34.23,31000.0,27.2007,27.2087,27.1848,27.1928,31000.0
2014-09-26 12:45:00,34.23,34.23,34.22,34.22,39500.0,27.1928,27.1928,27.1848,27.1848,39500.0
2014-09-26 12:50:00,34.23,34.23,34.22,34.23,13900.0,27.1928,27.1928,27.1848,27.1928,13900.0
2014-09-26 12:55:00,34.23,34.23,34.2,34.2,43600.0,27.1928,27.1928,27.1689,27.1689,43600.0
2014-09-26 13:00:00,34.2,34.23,34.2,34.23,20300.0,27.1689,27.1928,27.1689,27.1928,20300.0
2014-09-26 13:05:00,34.22,34.26,34.21,34.26,37100.0,27.1848,27.2166,27.1769,27.2166,37100.0
2014-09-26 13:10:00,34.27,34.27,34.26,34.26,21400.0,27.2246,27.2246,27.2166,27.2166,21400.0
2014-09-26 13:15:00,34.27,34.3,34.26,34.29,41400.0,27.2246,27.2484,27.2166,27.2404,41400.0
2014-09-26 13:20:00,34.29,34.3,34.28,34.3,20900.0,27.2404,27.2484,27.2325,27.2484,20900.0
2014-09-26 13:25:00,34.3,34.3,34.28,34.29,39900.0,27.2484,27.2484,27.2325,27.2404,39900.0
2014-09-26 13:30:00,34.29,34.29,34.27,34.27,49200.0,27.2404,27.2404,27.2246,27.2246,49200.0
2014-09-26 13:35:00,34.28,34.28,34.26,34.26,20900.0,27.2325,27.2325,27.2166,27.2166,20900.0
2014-09-26 13:40:00,34.27,34.3,34.26,34.27,70600.0,27.2246,27.2484,27.2166,27.2246,70600.0
2014-09-26 13:45:00,34.27,34.27,34.26,34.27,33800.0,27.2246,27.2246,27.2166,27.2246,33800.0
2014-09-26 13:50:00,34.27,34.27,34.26,34.27,39800.0,27.2246,27.2246,27.2166,27.2246,39800.0
2014-09-26 13:55:00,34.27,34.28,34.26,34.28,63900.0,27.2246,27.2325,27.2166,27.2325,63900.0
2014-09-26 14:00:00,34.28,34.3,34.27,34.3,91700.0,27.2325,27.2484,27.2246,27.2484,91700.0
2014-09-26 14:05:00,34.3,34.34,34.28,34.33,173000.0,27.2484,27.2802,27.2325,27.2722,173000.0
2014-09-26 14:10:00,34.34,34.36,34.32,34.34,249000.0,27.2802,27.2961,27.2643,27.2802,249000.0
2014-09-26 14:15:00,34.35,34.45,34.32,34.45,164400.0,27.2881,27.3676,27.2643,27.3676,164400.0
2014-09-26 14:20:00,34.46,34.47,34.41,34.43,109800.0,27.3755,27.3834,27.3358,27.3517,109800.0
2014-09-26 14:25:00,34.43,34.45,34.43,34.43,158700.0,27.3517,27.3676,27.3517,27.3517,158700.0
2014-09-26 14:30:00,34.43,34.46,34.43,34.44,94300.0,27.3517,27.3755,27.3517,27.3596,94300.0
2014-09-26 14:35:00,34.43,34.53,34.43,34.5,107700.0,27.3517,27.4311,27.3517,27.4073,107700.0
2014-09-26 14:40:00,34.5,34.51,34.49,34.5,52300.0,27.4073,27.4152,27.3993,27.4073,52300.0
2014-09-26 14:45:00,34.5,34.52,34.49,34.52,107600.0,27.4073,27.4232,27.3993,27.4232,107600.0
2014-09-26 14:50:00,34.52,34.52,34.51,34.51,34300.0,27.4232,27.4232,27.4152,27.4152,34300.0
2014-09-26 14:55:00,34.52,34.52,34.5,34.51,89000.0,27.4232,27.4232,27.4073,27.4152,89000.0
2014-09-26 15:00:00,34.51,34.52,34.51,34.52,23800.0,27.4152,27.4232,27.4152,27.4232,23800.0
2014-09-26 15:05:00,34.52,34.52,34.51,34.52,53300.0,27.4232,27.4232,27.4152,27.4232,53300.0
2014-09-26 15:10:00,34.52,34.52,34.49,34.49,64100.0,27.4232,27.4232,27.3993,27.3993,64100.0
2014-09-26 15:15:00,34.49,34.5,34.46,34.46,158500.0,27.3993,27.4073,27.3755,27.3755,158500.0
2014-09-26 15:20:00,34.47,34.48,34.46,34.47,55100.0,27.3834,27.3914,27.3755,27.3834,55100.0
2014-09-26 15:25:00,34.47,34.5,34.46,34.5,110000.0,27.3834,27.4073,27.3755,27.4073,110000.0
2014-09-26 15:30:00,34.5,34.51,34.45,34.45,63500.0,27.4073,27.4152,27.3676,27.3676,63500.0
2014-09-26 15:35:00,34.45,34.47,34.45,34.47,84300.0,27.3676,27.3834,27.3676,27.3834,84300.0
2014-09-26 15:40:00,34.47,34.47,34.45,34.46,69500.0,27.3834,27.3834,27.3676,27.3755,69500.0
2014-09-26 15:45:00,34.46,34.46,34.41,34.41,215300.0,27.3755,27.3755,27.3358,27.3358,215300.0
2014-09-26 15:50:00,34.41,34.47,34.41,34.46,267700.0,27.3358,27.3834,27.3358,27.3755,267700.0
2014-09-26 15:55:00,34.45,34.46,34.42,34.45,467800.0,27.3676,27.3755,27.3437,27.3676,467800.0
2014-09-29 09:30:00,34.27,34.39,34.18,34.29,134200.0,27.2246,27.3199,27.1531,27.2404,134200.0
2014-09-29 09:35:00,34.3,34.34,34.28,34.3,285400.0,27.2484,27.2802,27.2325,27.2484,285400.0
2014-09-29 09:40:00,34.3,34.3,34.19,34.21,86900.0,27.2484,27.2484,27.161,27.1769,86900.0
2014-09-29 09:45:00,34.2,34.23,34.17,34.18,99600.0,27.1689,27.1928,27.1451,27.1531,99600.0
2014-09-29 09:50:00,34.18,34.21,34.18,34.2,43800.0,27.1531,27.1769,27.1531,27.1689,43800.0
2014-09-29 09:55:00,34.21,34.25,34.19,34.21,94700.0,27.1769,27.2087,27.161,27.1769,94700.0
2014-09-29 10:00:00,34.22,34.22,34.15,34.16,83500.0,27.1848,27.1848,27.1292,27.1372,83500.0
2014-09-29 10:05:00,34.17,34.19,34.15,34.15,87800.0,27.1451,27.161,27.1292,27.1292,87800.0
2014-09-29 10:10:00,34.15,34.19,34.13,34.16,72900.0,27.1292,27.161,27.1133,27.1372,72900.0
2014-09-29 10:15:00,34.16,34.19,34.13,34.19,38200.0,27.1372,27.161,27.1133,27.161,38200.0
2014-09-29 10:20:00,34.18,34.23,34.18,34.2,39400.0,27.1531,27.1928,27.1531,27.1689,39400.0
2014-09-29 10:25:00,34.2,34.21,34.15,34.17,48700.0,27.1689,27.1769,27.1292,27.1451,48700.0
2014-09-29 10:30:00,34.17,34.2,34.16,34.2,31100.0,27.1451,27.1689,27.1372,27.1689,31100.0
2014-09-29 10:35:00,34.2,34.21,34.17,34.19,37600.0,27.1689,27.1769,27.1451,27.161,37600.0
2014-09-29 10:40:00,34.18,34.22,34.18,34.2,46600.0,27.1531,27.1848,27.1531,27.1689,46600.0
2014-09-29 10:45:00,34.2,34.21,34.16,34.18,68100.0,27.1689,27.1769,27.1372,27.1531,68100.0
2014-09-29 10:50:00,34.18,34.23,34.17,34.21,239600.0,27.1531,27.1928,27.1451,27.1769,239600.0
2014-09-29 10:55:00,34.21,34.22,34.18,34.19,64000.0,27.1769,27.1848,27.1531,27.161,64000.0
2014-09-29 11:00:00,34.19,34.2,34.14,34.14,308200.0,27.161,27.1689,27.1213,27.1213,308200.0
2014-09-29 11:05:00,34.14,34.15,34.11,34.12,117900.0,27.1213,27.1292,27.0975,27.1054,117900.0
2014-09-29 11:10:00,34.12,34.2,34.12,34.2,26700.0,27.1054,27.1689,27.1054,27.1689,26700.0
2014-09-29 11:15:00,34.2,34.24,34.19,34.23,58100.0,27.1689,27.2007,27.161,27.1928,58100.0
2014-09-29 11:20:00,34.23,34.25,34.22,34.23,55100.0,27.1928,27.2087,27.1848,27.1928,55100.0
2014-09-29 11:25:00,34.23,34.25,34.21,34.22,49800.0,27.1928,27.2087,27.1769,27.1848,49800.0
2014-09-29 11:30:00,34.23,34.23,34.18,34.19,55700.0,27.1928,27.1928,27.1531,27.161,55700.0
2014-09-29 11:35:00,34.19,34.2,34.16,34.18,38400.0,27.161,27.1689,27.1372,27.1531,38400.0
2014-09-29 11:40:00,34.18,34.19,34.16,34.19,29200.0,27.1531,27.161,27.1372,27.161,29200.0
2014-09-29 11:45:00,34.18,34.19,34.14,34.15,199600.0,27.1531,27.161,27.1213,27.1292,199600.0
2014-09-29 11:50:00,34.15,34.18,34.14,34.17,31700.0,27.1292,27.1531,27.1213,27.1451,31700.0
2014-09-29 11:55:00,34.17,34.21,34.16,34.18,114400.0,27.1451,27.1769,27.1372,27.1531,114400.0
2014-09-29 12:00:00,34.19,34.19,34.16,34.18,50700.0,27.161,27.161,27.1372,27.1531,50700.0
2014-09-29 12:05:00,34.17,34.19,34.16,34.19,37700.0,27.1451,27.161,27.1372,27.161,37700.0
2014-09-29 12:10:00,34.19,34.2,34.13,34.15,73700.0,27.161,27.1689,27.1133,27.1292,73700.0
2014-09-29 12:15:00,34.14,34.18,34.13,34.17,72400.0,27.1213,27.1531,27.1133,27.1451,72400.0
2014-09-29 12:20:00,34.18,34.18,34.15,34.16,29800.0,27.1531,27.1531,27.1292,27.1372,29800.0
2014-09-29 12:25:00,34.16,34.18,34.15,34.16,50500.0,27.1372,27.1531,27.1292,27.1372,50500.0
2014-09-29 12:30:00,34.16,34.17,34.13,34.14,32700.0,27.1372,27.1451,27.1133,27.1213,32700.0
2014-09-29 12:35:00,34.14,34.15,34.11,34.11,46100.0,27.1213,27.1292,27.0975,27.0975,46100.0
2014-09-29 12:40:00,34.11,34.14,34.11,34.14,11900.0,27.0975,27.1213,27.0975,27.1213,11900.0
2014-09-29 12:45:00,34.14,34.14,34.09,34.11,58000.0,27.1213,27.1213,27.0816,27.0975,58000.0
2014-09-29 12:50:00,34.11,34.16,34.11,34.14,39200.0,27.0975,27.1372,27.0975,27.1213,39200.0
2014-09-29 12:55:00,34.14,34.17,34.14,34.16,35500.0,27.1213,27.1451,27.1213,27.1372,35500.0
2014-09-29 13:00:00,34.15,34.19,34.15,34.17,67400.0,27.1292,27.161,27.1292,27.1451,67400.0
2014-09-29 13:05:00,34.17,34.19,34.16,34.18,42100.0,27.1451,27.161,27.1372,27.1531,42100.0
2014-09-29 13:10:00,34.18,34.2,34.16,34.17,27200.0,27.1531,27.1689,27.1372,27.1451,27200.0
2014-09-29 13:15:00,34.18,34.23,34.17,34.21,139800.0,27.1531,27.1928,27.1451,27.1769,139800.0
2014-09-29 13:20:00,34.2,34.22,34.19,34.19,36800.0,27.1689,27.1848,27.161,27.161,36800.0
2014-09-29 13:25:00,34.19,34.21,34.19,34.2,52200.0,27.161,27.1769,27.161,27.1689,52200.0
2014-09-29 13:30:00,34.2,34.24,34.2,34.22,25100.0,27.1689,27.2007,27.1689,27.1848,25100.0
2014-09-29 13:35:00,34.22,34.24,34.21,34.23,68700.0,27.1848,27.2007,27.1769,27.1928,68700.0
2014-09-29 13:40:00,34.22,34.23,34.18,34.18,41300.0,27.1848,27.1928,27.1531,27.1531,41300.0
2014-09-29 13:45:00,34.19,34.2,34.18,34.19,19300.0,27.161,27.1689,27.1531,27.161,19300.0
2014-09-29 13:50:00,34.2,34.22,34.19,34.22,169100.0,27.1689,27.1848,27.161,27.1848,169100.0
2014-09-29 13:55:00,34.22,34.24,34.21,34.22,55300.0,27.1848,27.2007,27.1769,27.1848,55300.0
2014-09-29 14:00:00,34.21,34.27,34.21,34.26,26500.0,27.1769,27.2246,27.1769,27.2166,26500.0
2014-09-29 14:05:00,34.25,34.27,34.22,34.23,59000.0,27.2087,27.2246,27.1848,27.1928,59000.0
2014-09-29 14:10:00,34.24,34.25,34.23,34.25,30900.0,27.2007,27.2087,27.1928,27.2087,30900.0
2014-09-29 14:15:00,34.25,34.25,34.2,34.21,109300.0,27.2087,27.2087,27.1689,27.1769,109300.0
2014-09-29 14:20:00,34.21,34.22,34.18,34.19,42900.0,27.1769,27.1848,27.1531,27.161,42900.0
2014-09-29 14:25:00,34.18,34.21,34.18,34.19,28500.0,27.1531,27.1769,27.1531,27.161,28500.0
2014-09-29 14:30:00,34.19,34.21,34.18,34.21,35000.0,27.161,27.1769,27.1531,27.1769,35000.0
2014-09-29 14:35:00,34.2,34.21,34.18,34.19,32800.0,27.1689,27.1769,27.1531,27.161,32800.0
2014-09-29 14:40:00,34.2,34.2,34.17,34.18,62700.0,27.1689,27.1689,27.1451,27.1531,62700.0
2014-09-29 14:45:00,34.18,34.23,34.18,34.22,48900.0,27.1531,27.1928,27.1531,27.1848,48900.0
2014-09-29 14:50:00,34.22,34.23,34.22,34.22,38600.0,27.1848,27.1928,27.1848,27.1848,38600.0
2014-09-29 14:55:00,34.22,34.27,34.2,34.26,99700.0,27.1848,27.2246,27.1689,27.2166,99700.0
2014-09-29 15:00:00,34.27,34.27,34.23,34.25,75700.0,27.2246,27.2246,27.1928,27.2087,75700.0
2014-09-29 15:05:00,34.25,34.27,34.24,34.26,90200.0,27.2087,27.2246,27.2007,27.2166,90200.0
2014-09-29 15:10:00,34.27,34.35,34.27,34.35,89900.0,27.2246,27.2881,27.2246,27.2881,89900.0
2014-09-29 15:15:00,34.36,34.36,34.3,34.32,234100.0,27.2961,27.2961,27.2484,27.2643,234100.0
2014-09-29 15:20:00,34.32,34.32,34.3,34.32,86200.0,27.2643,27.2643,27.2484,27.2643,86200.0
2014-09-29 15:25:00,34.32,34.35,34.31,34.34,110100.0,27.2643,27.2881,27.2563,27.2802,110100.0
2014-09-29 15:30:00,34.34,34.35,34.29,34.3,208700.0,27.2802,27.2881,27.2404,27.2484,208700.0
2014-09-29 15:35:00,34.3,34.32,34.29,34.3,67000.0,27.2484,27.2643,27.2404,27.2484,67000.0
2014-09-29 15:40:00,34.3,34.3,34.25,34.26,104200.0,27.2484,27.2484,27.2087,27.2166,104200.0
2014-09-29 15:45:00,34.27,34.3,34.27,34.27,146300.0,27.2246,27.2484,27.2246,27.2246,146300.0
2014-09-29 15:50:00,34.27,34.27,34.23,34.25,152100.0,27.2246,27.2246,27.1928,27.2087,152100.0
2014-09-29 15:55:00,34.25,34.26,34.19,34.2,783400.0,27.2087,27.2166,27.161,27.1689,783400.0
2014-09-30 09:30:00,34.2,34.25,34.18,34.2,382500.0,27.1689,27.2087,27.1531,27.1689,382500.0
2014-09-30 09:35:00,34.19,34.2,34.18,34.2,93400.0,27.161,27.1689,27.1531,27.1689,93400.0
2014-09-30 09:40:00,34.2,34.2,34.14,34.2,196200.0,27.1689,27.1689,27.1213,27.1689,196200.0
2014-09-30 09:45:00,34.19,34.25,34.18,34.21,88600.0,27.161,27.2087,27.1531,27.1769,88600.0
2014-09-30 09:50:00,34.21,34.23,34.16,34.2,408000.0,27.1769,27.1928,27.1372,27.1689,408000.0
2014-09-30 09:55:00,34.2,34.21,34.17,34.19,98400.0,27.1689,27.1769,27.1451,27.161,98400.0
2014-09-30 10:00:00,34.19,34.19,34.1,34.1,215600.0,27.161,27.161,27.0895,27.0895,215600.0
2014-09-30 10:05:00,34.1,34.12,34.1,34.1,60200.0,27.0895,27.1054,27.0895,27.0895,60200.0
2014-09-30 10:10:00,34.11,34.11,34.09,34.1,107300.0,27.0975,27.0975,27.0816,27.0895,107300.0
2014-09-30 10:15:00,34.1,34.19,34.1,34.18,56500.0,27.0895,27.161,27.0895,27.1531,56500.0
2014-09-30 10:20:00,34.17,34.18,34.07,34.07,180700.0,27.1451,27.1531,27.0657,27.0657,180700.0
2014-09-30 10:25:00,34.08,34.08,33.97,33.98,254200.0,27.0736,27.0736,26.9862,26.9942,254200.0
2014-09-30 10:30:00,33.98,34.02,33.95,33.97,891000.0,26.9942,27.026,26.9703,26.9862,891000.0
2014-09-30 10:35:00,33.96,33.99,33.94,33.95,561700.0,26.9783,27.0021,26.9624,26.9703,561700.0
2014-09-30 10:40:00,33.95,33.98,33.93,33.95,303900.0,26.9703,26.9942,26.9545,26.9703,303900.0
2014-09-30 10:45:00,33.95,33.98,33.93,33.95,168400.0,26.9703,26.9942,26.9545,26.9703,168400.0
2014-09-30 10:50:00,33.96,33.97,33.93,33.96,151100.0,26.9783,26.9862,26.9545,26.9783,151100.0
2014-09-30 10:55:00,33.96,34.04,33.95,34.04,170500.0,26.9783,27.0418,26.9703,27.0418,170500.0
2014-09-30 11:00:00,34.03,34.05,34.02,34.04,136400.0,27.0339,27.0498,27.026,27.0418,136400.0
2014-09-30 11:05:00,34.03,34.13,34.02,34.12,97200.0,27.0339,27.1133,27.026,27.1054,97200.0
2014-09-30 11:10:00,34.12,34.16,34.11,34.15,148600.0,27.1054,27.1372,27.0975,27.1292,148600.0
2014-09-30 11:15:00,34.15,34.18,34.14,34.16,38200.0,27.1292,27.1531,27.1213,27.1372,38200.0
2014-09-30 11:20:00,34.16,34.19,34.14,34.19,99100.0,27.1372,27.161,27.1213,27.161,99100.0
2014-09-30 11:25:00,34.18,34.23,34.18,34.22,238200.0,27.1531,27.1928,27.1531,27.1848,238200.0
2014-09-30 11:30:00,34.21,34.24,34.2,34.21,81600.0,27.1769,27.2007,27.1689,27.1769,81600.0
2014-09-30 11:35:00,34.21,34.24,34.2,34.23,153200.0,27.1769,27.2007,27.1689,27.1928,153200.0
2014-09-30 11:40:00,34.23,34.24,34.18,34.18,70600.0,27.1928,27.2007,27.1531,27.1531,70600.0
2014-09-30 11:45:00,34.18,34.18,34.14,34.15,220800.0,27.1531,27.1531,27.1213,27.1292,220800.0
2014-09-30 11:50:00,34.15,34.17,34.15,34.15,37200.0,27.1292,27.1451,27.1292,27.1292,37200.0
2014-09-30 11:55:00,34.15,34.16,34.14,34.15,67300.0,27.1292,27.1372,27.1213,27.1292,67300.0
2014-09-30 12:00:00,34.16,34.16,34.13,34.13,29400.0,27.1372,27.1372,27.1133,27.1133,29400.0
2014-09-30 12:05:00,34.14,34.14,34.11,34.13,59400.0,27.1213,27.1213,27.0975,27.1133,59400.0
2014-09-30 12:10:00,34.12,34.13,34.12,34.13,72200.0,27.1054,27.1133,27.1054,27.1133,72200.0
2014-09-30 12:15:00,34.13,34.14,34.1,34.12,95400.0,27.1133,27.1213,27.0895,27.1054,95400.0
2014-09-30 12:20:00,34.11,34.12,34.07,34.07,33900.0,27.0975,27.1054,27.0657,27.0657,33900.0
2014-09-30 12:25:00,34.08,34.08,34.04,34.05,49900.0,27.0736,27.0736,27.0418,27.0498,49900.0
2014-09-30 12:30:00,34.06,34.09,34.05,34.08,50100.0,27.0577,27.0816,27.0498,27.0736,50100.0
2014-09-30 12:35:00,34.09,34.09,34.06,34.07,87900.0,27.0816,27.0816,27.0577,27.0657,87900.0
2014-09-30 12:40:00,34.07,34.11,34.06,34.11,59400.0,27.0657,27.0975,27.0577,27.0975,59400.0
2014-09-30 12:45:00,34.11,34.13,34.1,34.12,20500.0,27.0975,27.1133,27.0895,27.1054,20500.0
2014-09-30 12:50:00,34.12,34.13,34.11,34.11,17800.0,27.1054,27.1133,27.0975,27.0975,17800.0
2014-09-30 12:55:00,34.11,34.11,34.08,34.08,34800.0,27.0975,27.0975,27.0736,27.0736,34800.0
2014-09-30 13:00:00,34.09,34.12,34.08,34.11,32900.0,27.0816,27.1054,27.0736,27.0975,32900.0
2014-09-30 13:05:00,34.11,34.13,34.11,34.12,52600.0,27.0975,27.1133,27.0975,27.1054,52600.0
2014-09-30 13:10:00,34.13,34.16,34.13,34.15,136200.0,27.1133,27.1372,27.1133,27.1292,136200.0
2014-09-30 13:15:00,34.15,34.17,34.14,34.14,20000.0,27.1292,27.1451,27.1213,27.1213,20000.0
2014-09-30 13:20:00,34.14,34.15,34.12,34.15,24500.0,27.1213,27.1292,27.1054,27.1292,24500.0
2014-09-30 13:25:00,34.15,34.18,34.14,34.16,46800.0,27.1292,27.1531,27.1213,27.1372,46800.0
2014-09-30 13:30:00,34.15,34.17,34.13,34.15,124800.0,27.1292,27.1451,27.1133,27.1292,124800.0
2014-09-30 13:35:00,34.14,34.18,34.14,34.16,65100.0,27.1213,27.1531,27.1213,27.1372,65100.0
2014-09-30 13:40:00,34.16,34.17,34.15,34.15,47200.0,27.1372,27.1451,27.1292,27.1292,47200.0
2014-09-30 13:45:00,34.14,34.15,34.11,34.11,86500.0,27.1213,27.1292,27.0975,27.0975,86500.0
2014-09-30 13:50:00,34.12,34.15,34.1,34.15,43600.0,27.1054,27.1292,27.0895,27.1292,43600.0
2014-09-30 13:55:00,34.15,34.15,34.14,34.15,15200.0,27.1292,27.1292,27.1213,27.1292,15200.0
2014-09-30 14:00:00,34.15,34.2,34.14,34.2,48100.0,27.1292,27.1689,27.1213,27.1689,48100.0
2014-09-30 14:05:00,34.2,34.24,34.2,34.23,45100.0,27.1689,27.2007,27.1689,27.1928,45100.0
2014-09-30 14:10:00,34.24,34.25,34.21,34.22,61300.0,27.2007,27.2087,27.1769,27.1848,61300.0
2014-09-30 14:15:00,34.22,34.22,34.19,34.2,39500.0,27.1848,27.1848,27.161,27.1689,39500.0
2014-09-30 14:20:00,34.19,34.22,34.16,34.18,45900.0,27.161,27.1848,27.1372,27.1531,45900.0
2014-09-30 14:25:00,34.17,34.23,34.17,34.23,48000.0,27.1451,27.1928,27.1451,27.1928,48000.0
2014-09-30 14:30:00,34.23,34.27,34.23,34.25,56300.0,27.1928,27.2246,27.1928,27.2087,56300.0
2014-09-30 14:35:00,34.25,34.25,34.22,34.24,21600.0,27.2087,27.2087,27.1848,27.2007,21600.0
2014-09-30 14:40:00,34.23,34.23,34.2,34.2,23300.0,27.1928,27.1928,27.1689,27.1689,23300.0
2014-09-30 14:45:00,34.2,34.27,34.2,34.27,50100.0,27.1689,27.2246,27.1689,27.2246,50100.0
2014-09-30 14:50:00,34.27,34.28,34.26,34.27,29400.0,27.2246,27.2325,27.2166,27.2246,29400.0
2014-09-30 14:55:00,34.27,34.29,34.25,34.25,162100.0,27.2246,27.2404,27.2087,27.2087,162100.0
2014-09-30 15:00:00,34.25,34.25,34.21,34.21,47800.0,27.2087,27.2087,27.1769,27.1769,47800.0
2014-09-30 15:05:00,34.21,34.22,34.2,34.22,53600.0,27.1769,27.1848,27.1689,27.1848,53600.0
2014-09-30 15:10:00,34.22,34.24,34.2,34.2,57800.0,27.1848,27.2007,27.1689,27.1689,57800.0
2014-09-30 15:15:00,34.2,34.23,34.2,34.22,56400.0,27.1689,27.1928,27.1689,27.1848,56400.0
2014-09-30 15:20:00,34.21,34.25,34.21,34.23,78100.0,27.1769,27.2087,27.1769,27.1928,78100.0
2014-09-30 15:25:00,34.23,34.25,34.22,34.24,78200.0,27.1928,27.2087,27.1848,27.2007,78200.0
2014-09-30 15:30:00,34.24,34.26,34.22,34.26,86200.0,27.2007,27.2166,27.1848,27.2166,86200.0
2014-09-30 15:35:00,34.26,34.32,34.25,34.27,110100.0,27.2166,27.2643,27.2087,27.2246,110100.0
2014-09-30 15:40:00,34.27,34.32,34.27,34.32,80700.0,27.2246,27.2643,27.2246,27.2643,80700.0
2014-09-30 15:45:00,34.32,34.32,34.25,34.32,158100.0,27.2643,27.2643,27.2087,27.2643,158100.0
2014-09-30 15:50:00,34.31,34.34,34.29,34.32,147400.0,27.2563,27.2802,27.2404,27.2643,147400.0
2014-09-30 15:55:00,34.32,34.34,34.23,34.26,701400.0,27.2643,27.2802,27.1928,27.2166,701400.0
2014-10-01 09:30:00,34.11,34.27,34.0,34.0,288100.0,27.0975,27.2246,27.0101,27.0101,288100.0
2014-10-01 09:35:00,34.0,34.03,33.89,33.89,164200.0,27.0101,27.0339,26.9227,26.9227,164200.0
2014-10-01 09:40:00,33.89,33.94,33.79,33.83,215200.0,26.9227,26.9624,26.8432,26.875,215200.0
2014-10-01 09:45:00,33.83,33.85,33.69,33.72,250400.0,26.875,26.8909,26.7638,26.7876,250400.0
2014-10-01 09:50:00,33.73,33.79,33.72,33.77,161600.0,26.7956,26.8432,26.7876,26.8274,161600.0
2014-10-01 09:55:00,33.78,33.84,33.77,33.79,46400.0,26.8353,26.883,26.8274,26.8432,46400.0
2014-10-01 10:00:00,33.79,33.84,33.75,33.76,112900.0,26.8432,26.883,26.8115,26.8194,112900.0
2014-10-01 10:05:00,33.75,33.85,33.73,33.84,167500.0,26.8115,26.8909,26.7956,26.883,167500.0
2014-10-01 10:10:00,33.84,33.87,33.83,33.86,84800.0,26.883,26.9068,26.875,26.8988,84800.0
2014-10-01 10:15:00,33.86,33.92,33.86,33.9,261500.0,26.8988,26.9465,26.8988,26.9306,261500.0
2014-10-01 10:20:00,33.91,33.91,33.85,33.85,135900.0,26.9386,26.9386,26.8909,26.8909,135900.0
2014-10-01 10:25:00,33.85,33.9,33.83,33.89,146400.0,26.8909,26.9306,26.875,26.9227,146400.0
2014-10-01 10:30:00,33.89,33.89,33.85,33.87,44200.0,26.9227,26.9227,26.8909,26.9068,44200.0
2014-10-01 10:35:00,33.87,33.89,33.83,33.85,78900.0,26.9068,26.9227,26.875,26.8909,78900.0
2014-10-01 10:40:00,33.85,33.86,33.83,33.84,57500.0,26.8909,26.8988,26.875,26.883,57500.0
2014-10-01 10:45:00,33.83,33.89,33.83,33.87,57900.0,26.875,26.9227,26.875,26.9068,57900.0
2014-10-01 10:50:00,33.87,33.88,33.84,33.84,37900.0,26.9068,26.9147,26.883,26.883,37900.0
2014-10-01 10:55:00,33.84,33.87,33.83,33.85,48700.0,26.883,26.9068,26.875,26.8909,48700.0
2014-10-01 11:00:00,33.86,33.86,33.8,33.8,80800.0,26.8988,26.8988,26.8512,26.8512,80800.0
2014-10-01 11:05:00,33.8,33.82,33.79,33.79,67200.0,26.8512,26.8671,26.8432,26.8432,67200.0
2014-10-01 11:10:00,33.79,33.8,33.77,33.77,55400.0,26.8432,26.8512,26.8274,26.8274,55400.0
2014-10-01 11:15:00,33.77,33.81,33.77,33.77,69000.0,26.8274,26.8591,26.8274,26.8274,69000.0
2014-10-01 11:20:00,33.77,33.82,33.77,33.8,99500.0,26.8274,26.8671,26.8274,26.8512,99500.0
2014-10-01 11:25:00,33.8,33.81,33.77,33.8,71700.0,26.8512,26.8591,26.8274,26.8512,71700.0
2014-10-01 11:30:00,33.8,33.81,33.79,33.8,46600.0,26.8512,26.8591,26.8432,26.8512,46600.0
2014-10-01 11:35:00,33.8,33.85,33.8,33.81,75100.0,26.8512,26.8909,26.8512,26.8591,75100.0
2014-10-01 11:40:00,33.81,33.83,33.8,33.82,51200.0,26.8591,26.875,26.8512,26.8671,51200.0
2014-10-01 11:45:00,33.83,33.83,33.75,33.75,88400.0,26.875,26.875,26.8115,26.8115,88400.0
2014-10-01 11:50:00,33.76,33.79,33.76,33.76,46100.0,26.8194,26.8432,26.8194,26.8194,46100.0
2014-10-01 11:55:00,33.76,33.77,33.75,33.75,29100.0,26.8194,26.8274,26.8115,26.8115,29100.0
2014-10-01 12:00:00,33.75,33.77,33.73,33.73,87300.0,26.8115,26.8274,26.7956,26.7956,87300.0
2014-10-01 12:05:00,33.73,33.76,33.72,33.75,42600.0,26.7956,26.8194,26.7876,26.8115,42600.0
2014-10-01 12:10:00,33.75,33.76,33.7,33.71,80400.0,26.8115,26.8194,26.7717,26.7797,80400.0
2014-10-01 12:15:00,33.71,33.72,33.69,33.7,44900.0,26.7797,26.7876,26.7638,26.7717,44900.0
2014-10-01 12:20:00,33.71,33.71,33.68,33.7,42700.0,26.7797,26.7797,26.7559,26.7717,42700.0
2014-10-01 12:25:00,33.69,33.7,33.68,33.7,77000.0,26.7638,26.7717,26.7559,26.7717,77000.0
2014-10-01 12:30:00,33.7,33.7,33.65,33.66,70700.0,26.7717,26.7717,26.732,26.74,70700.0
2014-10-01 12:35:00,33.66,33.68,33.66,33.67,40200.0,26.74,26.7559,26.74,26.7479,40200.0
2014-10-01 12:40:00,33.66,33.67,33.65,33.66,27800.0,26.74,26.7479,26.732,26.74,27800.0
2014-10-01 12:45:00,33.66,33.66,33.6,33.6,78800.0,26.74,26.74,26.6923,26.6923,78800.0
2014-10-01 12:50:00,33.61,33.65,33.61,33.64,71900.0,26.7002,26.732,26.7002,26.7241,71900.0
2014-10-01 12:55:00,33.64,33.65,33.62,33.62,54900.0,26.7241,26.732,26.7082,26.7082,54900.0
2014-10-01 13:00:00,33.62,33.68,33.62,33.67,68700.0,26.7082,26.7559,26.7082,26.7479,68700.0
2014-10-01 13:05:00,33.67,33.67,33.63,33.63,62300.0,26.7479,26.7479,26.7161,26.7161,62300.0
2014-10-01 13:10:00,33.63,33.64,33.62,33.64,39100.0,26.7161,26.7241,26.7082,26.7241,39100.0
2014-10-01 13:15:00,33.63,33.63,33.61,33.62,47100.0,26.7161,26.7161,26.7002,26.7082,47100.0
2014-10-01 13:20:00,33.62,33.62,33.6,33.61,44500.0,26.7082,26.7082,26.6923,26.7002,44500.0
2014-10-01 13:25:00,33.61,33.64,33.61,33.64,40700.0,26.7002,26.7241,26.7002,26.7241,40700.0
2014-10-01 13:30:00,33.64,33.64,33.6,33.62,78100.0,26.7241,26.7241,26.6923,26.7082,78100.0
2014-10-01 13:35:00,33.62,33.62,33.55,33.57,104000.0,26.7082,26.7082,26.6526,26.6685,104000.0
2014-10-01 13:40:00,33.56,33.57,33.52,33.55,96200.0,26.6605,26.6685,26.6287,26.6526,96200.0
2014-10-01 13:45:00,33.55,33.62,33.55,33.57,148100.0,26.6526,26.7082,26.6526,26.6685,148100.0
2014-10-01 13:50:00,33.58,33.61,33.57,33.58,45300.0,26.6764,26.7002,26.6685,26.6764,45300.0
2014-10-01 13:55:00,33.58,33.65,33.58,33.64,144500.0,26.6764,26.732,26.6764,26.7241,144500.0
2014-10-01 14:00:00,33.64,33.69,33.64,33.69,44600.0,26.7241,26.7638,26.7241,26.7638,44600.0
2014-10-01 14:05:00,33.69,33.77,33.68,33.74,232300.0,26.7638,26.8274,26.7559,26.8035,232300.0
2014-10-01 14:10:00,33.74,33.75,33.71,33.73,49900.0,26.8035,26.8115,26.7797,26.7956,49900.0
2014-10-01 14:15:00,33.73,33.76,33.7,33.76,58600.0,26.7956,26.8194,26.7717,26.8194,58600.0
2014-10-01 14:20:00,33.76,33.78,33.75,33.78,30400.0,26.8194,26.8353,26.8115,26.8353,30400.0
2014-10-01 14:25:00,33.78,33.8,33.77,33.79,44600.0,26.8353,26.8512,26.8274,26.8432,44600.0
2014-10-01 14:30:00,33.79,33.82,33.79,33.81,168800.0,26.8432,26.8671,26.8432,26.8591,168800.0
2014-10-01 14:35:00,33.81,33.83,33.81,33.83,11800.0,26.8591,26.875,26.8591,26.875,11800.0
2014-10-01 14:40:00,33.83,33.84,33.78,33.8,238200.0,26.875,26.883,26.8353,26.8512,238200.0
2014-10-01 14:45:00,33.79,33.8,33.78,33.79,23100.0,26.8432,26.8512,26.8353,26.8432,23100.0
2014-10-01 14:50:00,33.79,33.8,33.77,33.8,128900.0,26.8432,26.8512,26.8274,26.8512,128900.0
2014-10-01 14:55:00,33.8,33.81,33.79,33.79,171300.0,26.8512,26.8591,26.8432,26.8432,171300.0
2014-10-01 15:00:00,33.79,33.82,33.79,33.8,186500.0,26.8432,26.8671,26.8432,26.8512,186500.0
2014-10-01 15:05:00,33.81,33.83,33.79,33.8,290700.0,26.8591,26.875,26.8432,26.8512,290700.0
2014-10-01 15:10:00,33.8,33.84,33.77,33.82,132300.0,26.8512,26.883,26.8274,26.8671,132300.0
2014-10-01 15:15:00,33.82,33.85,33.8,33.84,231500.0,26.8671,26.8909,26.8512,26.883,231500.0
2014-10-01 15:20:00,33.84,33.84,33.81,33.83,188700.0,26.883,26.883,26.8591,26.875,188700.0
2014-10-01 15:25:00,33.83,33.9,33.83,33.86,252500.0,26.875,26.9306,26.875,26.8988,252500.0
2014-10-01 15:30:00,33.86,33.88,33.81,33.81,438500.0,26.8988,26.9147,26.8591,26.8591,438500.0
2014-10-01 15:35:00,33.81,33.84,33.81,33.83,290900.0,26.8591,26.883,26.8591,26.875,290900.0
2014-10-01 15:40:00,33.83,33.84,33.79,33.8,284300.0,26.875,26.883,26.8432,26.8512,284300.0
2014-10-01 15:45:00,33.8,33.83,33.79,33.8,302000.0,26.8512,26.875,26.8432,26.8512,302000.0
2014-10-01 15:50:00,33.81,33.81,33.77,33.77,282600.0,26.8591,26.8591,26.8274,26.8274,282600.0
2014-10-01 15:55:00,33.78,33.8,33.74,33.76,508800.0,26.8353,26.8512,26.8035,26.8194,508800.0
2014-10-02 09:30:00,33.67,33.75,33.58,33.61,328700.0,26.7479,26.8115,26.6764,26.7002,328700.0
2014-10-02 09:35:00,33.61,33.61,33.38,33.4,469200.0,26.7002,26.7002,26.5175,26.5334,469200.0
2014-10-02 09:40:00,33.4,33.63,33.4,33.6,588600.0,26.5334,26.7161,26.5334,26.6923,588600.0
2014-10-02 09:45:00,33.6,33.82,33.6,33.81,348400.0,26.6923,26.8671,26.6923,26.8591,348400.0
2014-10-02 09:50:00,33.81,33.95,33.8,33.93,497800.0,26.8591,26.9703,26.8512,26.9545,497800.0
2014-10-02 09:55:00,33.92,34.0,33.92,33.95,253700.0,26.9465,27.0101,26.9465,26.9703,253700.0
2014-10-02 10:00:00,33.95,33.97,33.9,33.96,291500.0,26.9703,26.9862,26.9306,26.9783,291500.0
2014-10-02 10:05:00,33.96,34.07,33.95,34.04,402500.0,26.9783,27.0657,26.9703,27.0418,402500.0
2014-10-02 10:10:00,34.05,34.13,34.04,34.1,336300.0,27.0498,27.1133,27.0418,27.0895,336300.0
2014-10-02 10:15:00,34.1,34.16,34.05,34.14,331300.0,27.0895,27.1372,27.0498,27.1213,331300.0
2014-10-02 10:20:00,34.14,34.17,34.11,34.13,174000.0,27.1213,27.1451,27.0975,27.1133,174000.0
2014-10-02 10:25:00,34.13,34.14,34.07,34.07,110000.0,27.1133,27.1213,27.0657,27.0657,110000.0
2014-10-02 10:30:00,34.07,34.07,33.92,33.92,128200.0,27.0657,27.0657,26.9465,26.9465,128200.0
2014-10-02 10:35:00,33.91,33.96,33.9,33.96,55600.0,26.9386,26.9783,26.9306,26.9783,55600.0
2014-10-02 10:40:00,33.96,33.97,33.95,33.96,60900.0,26.9783,26.9862,26.9703,26.9783,60900.0
2014-10-02 10:45:00,33.97,33.98,33.95,33.96,164100.0,26.9862,26.9942,26.9703,26.9783,164100.0
2014-10-02 10:50:00,33.95,33.95,33.86,33.89,102100.0,26.9703,26.9703,26.8988,26.9227,102100.0
2014-10-02 10:55:00,33.89,33.9,33.83,33.84,102300.0,26.9227,26.9306,26.875,26.883,102300.0
2014-10-02 11:00:00,33.84,33.84,33.78,33.8,171100.0,26.883,26.883,26.8353,26.8512,171100.0
2014-10-02 11:05:00,33.8,33.85,33.79,33.8,165900.0,26.8512,26.8909,26.8432,26.8512,165900.0
2014-10-02 11:10:00,33.81,33.82,33.8,33.82,50100.0,26.8591,26.8671,26.8512,26.8671,50100.0
2014-10-02 11:15:00,33.82,33.83,33.78,33.79,47400.0,26.8671,26.875,26.8353,26.8432,47400.0
2014-10-02 11:20:00,33.79,33.79,33.73,33.75,106300.0,26.8432,26.8432,26.7956,26.8115,106300.0
2014-10-02 11:25:00,33.75,33.82,33.75,33.82,432700.0,26.8115,26.8671,26.8115,26.8671,432700.0
2014-10-02 11:30:00,33.82,33.85,33.75,33.77,347500.0,26.8671,26.8909,26.8115,26.8274,347500.0
2014-10-02 11:35:00,33.77,33.77,33.71,33.72,281100.0,26.8274,26.8274,26.7797,26.7876,281100.0
2014-10-02 11:40:00,33.72,33.72,33.57,33.61,245400.0,26.7876,26.7876,26.6685,26.7002,245400.0
2014-10-02 11:45:00,33.62,33.67,33.62,33.64,58300.0,26.7082,26.7479,26.7082,26.7241,58300.0
2014-10-02 11:50:00,33.64,33.66,33.61,33.64,97500.0,26.7241,26.74,26.7002,26.7241,97500.0
2014-10-02 11:55:00,33.64,33.66,33.57,33.61,104900.0,26.7241,26.74,26.6685,26.7002,104900.0
2014-10-02 12:00:00,33.62,33.63,33.59,33.6,64500.0,26.7082,26.7161,26.6844,26.6923,64500.0
2014-10-02 12:05:00,33.61,33.61,33.56,33.56,139800.0,26.7002,26.7002,26.6605,26.6605,139800.0
2014-10-02 12:10:00,33.56,33.56,33.51,33.52,103300.0,26.6605,26.6605,26.6208,26.6287,103300.0
2014-10-02 12:15:00,33.52,33.56,33.52,33.56,626000.0,26.6287,26.6605,26.6287,26.6605,626000.0
2014-10-02 12:20:00,33.56,33.69,33.56,33.68,87100.0,26.6605,26.7638,26.6605,26.7559,87100.0
2014-10-02 12:25:00,33.68,33.69,33.6,33.63,64800.0,26.7559,26.7638,26.6923,26.7161,64800.0
2014-10-02 12:30:00,33.64,33.67,33.61,33.64,65400.0,26.7241,26.7479,26.7002,26.7241,65400.0
2014-10-02 12:35:00,33.65,33.65,33.62,33.63,24200.0,26.732,26.732,26.7082,26.7161,24200.0
2014-10-02 12:40:00,33.63,33.63,33.59,33.6,72600.0,26.7161,26.7161,26.6844,26.6923,72600.0
2014-10-02 12:45:00,33.6,33.62,33.59,33.59,51200.0,26.6923,26.7082,26.6844,26.6844,51200.0
2014-10-02 12:50:00,33.59,33.64,33.58,33.64,41500.0,26.6844,26.7241,26.6764,26.7241,41500.0
2014-10-02 12:55:00,33.64,33.68,33.61,33.67,39800.0,26.7241,26.7559,26.7002,26.7479,39800.0
2014-10-02 13:00:00,33.68,33.71,33.65,33.71,31900.0,26.7559,26.7797,26.732,26.7797,31900.0
2014-10-02 13:05:00,33.71,33.71,33.66,33.67,30400.0,26.7797,26.7797,26.74,26.7479,30400.0
2014-10-02 13:10:00,33.67,33.68,33.66,33.68,22700.0,26.7479,26.7559,26.74,26.7559,22700.0
2014-10-02 13:15:00,33.68,33.72,33.67,33.71,55200.0,26.7559,26.7876,26.7479,26.7797,55200.0
2014-10-02 13:20:00,33.71,33.75,33.69,33.73,48200.0,26.7797,26.8115,26.7638,26.7956,48200.0
2014-10-02 13:25:00,33.74,33.77,33.74,33.75,72400.0,26.8035,26.8274,26.8035,26.8115,72400.0
2014-10-02 13:30:00,33.75,33.75,33.71,33.71,26200.0,26.8115,26.8115,26.7797,26.7797,26200.0
2014-10-02 13:35:00,33.71,33.72,33.7,33.71,62600.0,26.7797,26.7876,26.7717,26.7797,62600.0
2014-10-02 13:40:00,33.71,33.72,33.69,33.7,44900.0,26.7797,26.7876,26.7638,26.7717,44900.0
2014-10-02 13:45:00,33.7,33.75,33.7,33.73,64500.0,26.7717,26.8115,26.7717,26.7956,64500.0
2014-10-02 13:50:00,33.72,33.74,33.7,33.74,57800.0,26.7876,26.8035,26.7717,26.8035,57800.0
2014-10-02 13:55:00,33.75,33.75,33.72,33.73,31800.0,26.8115,26.8115,26.7876,26.7956,31800.0
2014-10-02 14:00:00,33.73,33.75,33.72,33.74,18000.0,26.7956,26.8115,26.7876,26.8035,18000.0
2014-10-02 14:05:00,33.75,33.82,33.74,33.8,49400.0,26.8115,26.8671,26.8035,26.8512,49400.0
2014-10-02 14:10:00,33.79,33.81,33.78,33.81,47100.0,26.8432,26.8591,26.8353,26.8591,47100.0
2014-10-02 14:15:00,33.81,33.81,33.75,33.76,26900.0,26.8591,26.8591,26.8115,26.8194,26900.0
2014-10-02 14:20:00,33.75,33.8,33.74,33.8,92600.0,26.8115,26.8512,26.8035,26.8512,92600.0
2014-10-02 14:25:00,33.8,33.82,33.78,33.81,54500.0,26.8512,26.8671,26.8353,26.8591,54500.0
2014-10-02 14:30:00,33.82,33.82,33.77,33.79,36200.0,26.8671,26.8671,26.8274,26.8432,36200.0
2014-10-02 14:35:00,33.79,33.81,33.79,33.8,68900.0,26.8432,26.8591,26.8432,26.8512,68900.0
2014-10-02 14:40:00,33.81,33.86,33.8,33.85,60000.0,26.8591,26.8988,26.8512,26.8909,60000.0
2014-10-02 14:45:00,33.84,33.89,33.84,33.87,74400.0,26.883,26.9227,26.883,26.9068,74400.0
2014-10-02 14:50:00,33.88,33.91,33.86,33.91,59000.0,26.9147,26.9386,26.8988,26.9386,59000.0
2014-10-02 14:55:00,33.91,33.91,33.86,33.86,43700.0,26.9386,26.9386,26.8988,26.8988,43700.0
2014-10-02 15:00:00,33.86,33.87,33.81,33.84,56300.0,26.8988,26.9068,26.8591,26.883,56300.0
2014-10-02 15:05:00,33.84,33.86,33.83,33.84,49400.0,26.883,26.8988,26.875,26.883,49400.0
2014-10-02 15:10:00,33.85,33.86,33.82,33.82,50000.0,26.8909,26.8988,26.8671,26.8671,50000.0
2014-10-02 15:15:00,33.82,33.82,33.78,33.79,47500.0,26.8671,26.8671,26.8353,26.8432,47500.0
2014-10-02 15:20:00,33.79,33.8,33.78,33.8,58900.0,26.8432,26.8512,26.8353,26.8512,58900.0
2014-10-02 15:25:00,33.8,33.81,33.79,33.81,26900.0,26.8512,26.8591,26.8432,26.8591,26900.0
2014-10-02 15:30:00,33.8,33.81,33.77,33.8,76600.0,26.8512,26.8591,26.8274,26.8512,76600.0
2014-10-02 15:35:00,33.8,33.85,33.79,33.85,73300.0,26.8512,26.8909,26.8432,26.8909,73300.0
2014-10-02 15:40:00,33.84,33.85,33.81,33.81,87100.0,26.883,26.8909,26.8591,26.8591,87100.0
2014-10-02 15:45:00,33.81,33.88,33.81,33.87,214300.0,26.8591,26.9147,26.8591,26.9068,214300.0
2014-10-02 15:50:00,33.87,33.9,33.85,33.86,186700.0,26.9068,26.9306,26.8909,26.8988,186700.0
2014-10-02 15:55:00,33.85,33.89,33.83,33.83,370000.0,26.8909,26.9227,26.875,26.875,370000.0
2014-10-03 09:30:00,34.01,34.91,33.92,34.01,294600.0,27.018,27.733,26.9465,27.018,294600.0
2014-10-03 09:35:00,34.01,34.02,33.94,33.99,146200.0,27.018,27.026,26.9624,27.0021,146200.0
2014-10-03 09:40:00,33.99,34.1,33.98,34.09,119900.0,27.0021,27.0895,26.9942,27.0816,119900.0
2014-10-03 09:45:00,34.09,34.17,34.05,34.12,111600.0,27.0816,27.1451,27.0498,27.1054,111600.0
2014-10-03 09:50:00,34.12,34.13,34.06,34.11,101400.0,27.1054,27.1133,27.0577,27.0975,101400.0
2014-10-03 09:55:00,34.12,34.19,34.11,34.15,107100.0,27.1054,27.161,27.0975,27.1292,107100.0
2014-10-03 10:00:00,34.15,34.35,34.15,34.33,236400.0,27.1292,27.2881,27.1292,27.2722,236400.0
2014-10-03 10:05:00,34.33,34.35,34.32,34.33,339800.0,27.2722,27.2881,27.2643,27.2722,339800.0
2014-10-03 10:10:00,34.33,34.33,34.28,34.29,99400.0,27.2722,27.2722,27.2325,27.2404,99400.0
2014-10-03 10:15:00,34.29,34.29,34.23,34.23,63300.0,27.2404,27.2404,27.1928,27.1928,63300.0
2014-10-03 10:20:00,34.24,34.24,34.18,34.18,71300.0,27.2007,27.2007,27.1531,27.1531,71300.0
2014-10-03 10:25:00,34.18,34.18,34.12,34.14,61400.0,27.1531,27.1531,27.1054,27.1213,61400.0
2014-10-03 10:30:00,34.14,34.15,34.1,34.11,68600.0,27.1213,27.1292,27.0895,27.0975,68600.0
2014-10-03 10:35:00,34.1,34.12,34.07,34.11,157700.0,27.0895,27.1054,27.0657,27.0975,157700.0
2014-10-03 10:40:00,34.11,34.11,34.08,34.09,101300.0,27.0975,27.0975,27.0736,27.0816,101300.0
2014-10-03 10:45:00,34.08,34.09,34.07,34.09,79600.0,27.0736,27.0816,27.0657,27.0816,79600.0
2014-10-03 10:50:00,34.08,34.09,34.03,34.04,128300.0,27.0736,27.0816,27.0339,27.0418,128300.0
2014-10-03 10:55:00,34.03,34.04,34.0,34.0,108400.0,27.0339,27.0418,27.0101,27.0101,108400.0
2014-10-03 11:00:00,34.0,34.05,33.99,34.03,96500.0,27.0101,27.0498,27.0021,27.0339,96500.0
2014-10-03 11:05:00,34.03,34.12,34.02,34.11,187900.0,27.0339,27.1054,27.026,27.0975,187900.0
2014-10-03 11:10:00,34.1,34.12,34.09,34.12,174700.0,27.0895,27.1054,27.0816,27.1054,174700.0
2014-10-03 11:15:00,34.11,34.16,34.11,34.14,95800.0,27.0975,27.1372,27.0975,27.1213,95800.0
2014-10-03 11:20:00,34.14,34.14,34.1,34.12,73300.0,27.1213,27.1213,27.0895,27.1054,73300.0
2014-10-03 11:25:00,34.12,34.16,34.11,34.15,44700.0,27.1054,27.1372,27.0975,27.1292,44700.0
2014-10-03 11:30:00,34.16,34.17,34.14,34.16,104500.0,27.1372,27.1451,27.1213,27.1372,104500.0
2014-10-03 11:35:00,34.16,34.17,34.15,34.16,56100.0,27.1372,27.1451,27.1292,27.1372,56100.0
2014-10-03 11:40:00,34.16,34.17,34.15,34.16,49800.0,27.1372,27.1451,27.1292,27.1372,49800.0
2014-10-03 11:45:00,34.16,34.17,34.15,34.17,449100.0,27.1372,27.1451,27.1292,27.1451,449100.0
2014-10-03 11:50:00,34.16,34.21,34.16,34.21,106100.0,27.1372,27.1769,27.1372,27.1769,106100.0
2014-10-03 11:55:00,34.21,34.28,34.2,34.28,201000.0,27.1769,27.2325,27.1689,27.2325,201000.0
2014-10-03 12:00:00,34.27,34.29,34.23,34.24,157900.0,27.2246,27.2404,27.1928,27.2007,157900.0
2014-10-03 12:05:00,34.24,34.25,34.22,34.23,38000.0,27.2007,27.2087,27.1848,27.1928,38000.0
2014-10-03 12:10:00,34.23,34.23,34.17,34.2,124600.0,27.1928,27.1928,27.1451,27.1689,124600.0
2014-10-03 12:15:00,34.2,34.29,34.2,34.28,77400.0,27.1689,27.2404,27.1689,27.2325,77400.0
2014-10-03 12:20:00,34.28,34.33,34.27,34.31,153400.0,27.2325,27.2722,27.2246,27.2563,153400.0
2014-10-03 12:25:00,34.31,34.34,34.3,34.33,110800.0,27.2563,27.2802,27.2484,27.2722,110800.0
2014-10-03 12:30:00,34.34,34.39,34.34,34.37,115400.0,27.2802,27.3199,27.2802,27.304,115400.0
2014-10-03 12:35:00,34.37,34.38,34.37,34.38,18400.0,27.304,27.3119,27.304,27.3119,18400.0
2014-10-03 12:40:00,34.38,34.4,34.37,34.4,149000.0,27.3119,27.3278,27.304,27.3278,149000.0
2014-10-03 12:45:00,34.38,34.39,34.37,34.37,88500.0,27.3119,27.3199,27.304,27.304,88500.0
2014-10-03 12:50:00,34.38,34.39,34.36,34.38,268700.0,27.3119,27.3199,27.2961,27.3119,268700.0
2014-10-03 12:55:00,34.39,34.39,34.36,34.36,104800.0,27.3199,27.3199,27.2961,27.2961,104800.0
2014-10-03 13:00:00,34.36,34.37,34.32,34.32,102100.0,27.2961,27.304,27.2643,27.2643,102100.0
2014-10-03 13:05:00,34.32,34.33,34.31,34.32,42300.0,27.2643,27.2722,27.2563,27.2643,42300.0
2014-10-03 13:10:00,34.32,34.32,34.29,34.29,44500.0,27.2643,27.2643,27.2404,27.2404,44500.0
2014-10-03 13:15:00,34.29,34.3,34.25,34.25,65700.0,27.2404,27.2484,27.2087,27.2087,65700.0
2014-10-03 13:20:00,34.26,34.39,34.26,34.38,222600.0,27.2166,27.3199,27.2166,27.3119,222600.0
2014-10-03 13:25:00,34.39,34.42,34.39,34.41,140300.0,27.3199,27.3437,27.3199,27.3358,140300.0
2014-10-03 13:30:00,34.41,34.43,34.41,34.43,101000.0,27.3358,27.3517,27.3358,27.3517,101000.0
2014-10-03 13:35:00,34.43,34.43,34.42,34.43,34900.0,27.3517,27.3517,27.3437,27.3517,34900.0
2014-10-03 13:40:00,34.43,34.45,34.42,34.45,63100.0,27.3517,27.3676,27.3437,27.3676,63100.0
2014-10-03 13:45:00,34.45,34.45,34.4,34.41,157600.0,27.3676,27.3676,27.3278,27.3358,157600.0
2014-10-03 13:50:00,34.41,34.44,34.4,34.44,142500.0,27.3358,27.3596,27.3278,27.3596,142500.0
2014-10-03 13:55:00,34.44,34.44,34.41,34.42,59700.0,27.3596,27.3596,27.3358,27.3437,59700.0
2014-10-03 14:00:00,34.43,34.48,34.42,34.48,276000.0,27.3517,27.3914,27.3437,27.3914,276000.0
2014-10-03 14:05:00,34.47,34.48,34.43,34.43,55200.0,27.3834,27.3914,27.3517,27.3517,55200.0
2014-10-03 14:10:00,34.42,34.43,34.35,34.36,217900.0,27.3437,27.3517,27.2881,27.2961,217900.0
2014-10-03 14:15:00,34.36,34.36,34.32,34.35,79000.0,27.2961,27.2961,27.2643,27.2881,79000.0
2014-10-03 14:20:00,34.35,34.37,34.34,34.37,46200.0,27.2881,27.304,27.2802,27.304,46200.0
2014-10-03 14:25:00,34.36,34.37,34.33,34.34,73500.0,27.2961,27.304,27.2722,27.2802,73500.0
2014-10-03 14:30:00,34.34,34.36,34.32,34.32,64500.0,27.2802,27.2961,27.2643,27.2643,64500.0
2014-10-03 14:35:00,34.32,34.34,34.31,34.34,60300.0,27.2643,27.2802,27.2563,27.2802,60300.0
2014-10-03 14:40:00,34.34,34.37,34.33,34.33,46300.0,27.2802,27.304,27.2722,27.2722,46300.0
2014-10-03 14:45:00,34.34,34.34,34.31,34.32,53900.0,27.2802,27.2802,27.2563,27.2643,53900.0
2014-10-03 14:50:00,34.32,34.32,34.28,34.3,90500.0,27.2643,27.2643,27.2325,27.2484,90500.0
2014-10-03 14:55:00,34.3,34.31,34.29,34.3,57600.0,27.2484,27.2563,27.2404,27.2484,57600.0
2014-10-03 15:00:00,34.3,34.41,34.3,34.41,119200.0,27.2484,27.3358,27.2484,27.3358,119200.0
2014-10-03 15:05:00,34.41,34.41,34.39,34.41,131000.0,27.3358,27.3358,27.3199,27.3358,131000.0
2014-10-03 15:10:00,34.41,34.41,34.35,34.36,136300.0,27.3358,27.3358,27.2881,27.2961,136300.0
2014-10-03 15:15:00,34.36,34.36,34.33,34.33,59700.0,27.2961,27.2961,27.2722,27.2722,59700.0
2014-10-03 15:20:00,34.33,34.36,34.32,34.33,67900.0,27.2722,27.2961,27.2643,27.2722,67900.0
2014-10-03 15:25:00,34.34,34.38,34.31,34.37,130000.0,27.2802,27.3119,27.2563,27.304,130000.0
2014-10-03 15:30:00,34.37,34.37,34.34,34.34,70600.0,27.304,27.304,27.2802,27.2802,70600.0
2014-10-03 15:35:00,34.34,34.38,34.34,34.38,94400.0,27.2802,27.3119,27.2802,27.3119,94400.0
2014-10-03 15:40:00,34.38,34.38,34.34,34.35,96300.0,27.3119,27.3119,27.2802,27.2881,96300.0
2014-10-03 15:45:00,34.35,34.36,34.31,34.36,229900.0,27.2881,27.2961,27.2563,27.2961,229900.0
2014-10-03 15:50:00,34.36,34.36,34.3,34.34,298500.0,27.2961,27.2961,27.2484,27.2802,298500.0
2014-10-03 15:55:00,34.34,34.35,34.24,34.25,572400.0,27.2802,27.2881,27.2007,27.2087,572400.0
2014-10-06 09:30:00,34.45,34.49,34.21,34.25,208000.0,27.3676,27.3993,27.1769,27.2087,208000.0
2014-10-06 09:35:00,34.25,34.28,34.22,34.25,103400.0,27.2087,27.2325,27.1848,27.2087,103400.0
2014-10-06 09:40:00,34.26,34.33,34.2,34.32,87900.0,27.2166,27.2722,27.1689,27.2643,87900.0
2014-10-06 09:45:00,34.33,34.4,34.33,34.35,59700.0,27.2722,27.3278,27.2722,27.2881,59700.0
2014-10-06 09:50:00,34.35,34.37,34.25,34.28,103000.0,27.2881,27.304,27.2087,27.2325,103000.0
2014-10-06 09:55:00,34.27,34.32,34.25,34.25,64900.0,27.2246,27.2643,27.2087,27.2087,64900.0
2014-10-06 10:00:00,34.26,34.28,34.23,34.27,76700.0,27.2166,27.2325,27.1928,27.2246,76700.0
2014-10-06 10:05:00,34.27,34.31,34.26,34.29,36900.0,27.2246,27.2563,27.2166,27.2404,36900.0
2014-10-06 10:10:00,34.28,34.32,34.27,34.3,177900.0,27.2325,27.2643,27.2246,27.2484,177900.0
2014-10-06 10:15:00,34.3,34.32,34.28,34.3,56900.0,27.2484,27.2643,27.2325,27.2484,56900.0
2014-10-06 10:20:00,34.3,34.3,34.27,34.29,61400.0,27.2484,27.2484,27.2246,27.2404,61400.0
2014-10-06 10:25:00,34.3,34.31,34.28,34.3,123200.0,27.2484,27.2563,27.2325,27.2484,123200.0
2014-10-06 10:30:00,34.3,34.33,34.29,34.32,42800.0,27.2484,27.2722,27.2404,27.2643,42800.0
2014-10-06 10:35:00,34.32,34.36,34.31,34.32,75800.0,27.2643,27.2961,27.2563,27.2643,75800.0
2014-10-06 10:40:00,34.33,34.36,34.31,34.33,37600.0,27.2722,27.2961,27.2563,27.2722,37600.0
2014-10-06 10:45:00,34.33,34.34,34.28,34.29,40500.0,27.2722,27.2802,27.2325,27.2404,40500.0
2014-10-06 10:50:00,34.29,34.29,34.23,34.25,47200.0,27.2404,27.2404,27.1928,27.2087,47200.0
2014-10-06 10:55:00,34.25,34.26,34.22,34.26,40300.0,27.2087,27.2166,27.1848,27.2166,40300.0
2014-10-06 11:00:00,34.26,34.27,34.24,34.26,32700.0,27.2166,27.2246,27.2007,27.2166,32700.0
2014-10-06 11:05:00,34.26,34.27,34.23,34.27,39500.0,27.2166,27.2246,27.1928,27.2246,39500.0
2014-10-06 11:10:00,34.27,34.3,34.26,34.27,79600.0,27.2246,27.2484,27.2166,27.2246,79600.0
2014-10-06 11:15:00,34.26,34.28,34.24,34.28,101000.0,27.2166,27.2325,27.2007,27.2325,101000.0
2014-10-06 11:20:00,34.27,34.27,34.24,34.26,46400.0,27.2246,27.2246,27.2007,27.2166,46400.0
2014-10-06 11:25:00,34.26,34.27,34.21,34.23,51100.0,27.2166,27.2246,27.1769,27.1928,51100.0
2014-10-06 11:30:00,34.24,34.27,34.24,34.26,19600.0,27.2007,27.2246,27.2007,27.2166,19600.0
2014-10-06 11:35:00,34.27,34.27,34.22,34.22,22700.0,27.2246,27.2246,27.1848,27.1848,22700.0
2014-10-06 11:40:00,34.22,34.23,34.18,34.18,89900.0,27.1848,27.1928,27.1531,27.1531,89900.0
2014-10-06 11:45:00,34.18,34.18,34.09,34.09,84400.0,27.1531,27.1531,27.0816,27.0816,84400.0
2014-10-06 11:50:00,34.09,34.09,34.06,34.09,70000.0,27.0816,27.0816,27.0577,27.0816,70000.0
2014-10-06 11:55:00,34.09,34.12,34.06,34.12,18900.0,27.0816,27.1054,27.0577,27.1054,18900.0
2014-10-06 12:00:00,34.12,34.14,34.11,34.14,23600.0,27.1054,27.1213,27.0975,27.1213,23600.0
2014-10-06 12:05:00,34.14,34.18,34.14,34.17,28400.0,27.1213,27.1531,27.1213,27.1451,28400.0
2014-10-06 12:10:00,34.18,34.2,34.15,34.2,116000.0,27.1531,27.1689,27.1292,27.1689,116000.0
2014-10-06 12:15:00,34.2,34.2,34.19,34.2,13800.0,27.1689,27.1689,27.161,27.1689,13800.0
2014-10-06 12:20:00,34.2,34.2,34.16,34.19,51100.0,27.1689,27.1689,27.1372,27.161,51100.0
2014-10-06 12:25:00,34.19,34.2,34.16,34.16,48600.0,27.161,27.1689,27.1372,27.1372,48600.0
2014-10-06 12:30:00,34.17,34.19,34.15,34.19,44900.0,27.1451,27.161,27.1292,27.161,44900.0
2014-10-06 12:35:00,34.18,34.19,34.15,34.15,46800.0,27.1531,27.161,27.1292,27.1292,46800.0
2014-10-06 12:40:00,34.16,34.16,34.07,34.09,52300.0,27.1372,27.1372,27.0657,27.0816,52300.0
2014-10-06 12:45:00,34.09,34.1,34.07,34.08,28600.0,27.0816,27.0895,27.0657,27.0736,28600.0
2014-10-06 12:50:00,34.09,34.09,34.07,34.07,8600.0,27.0816,27.0816,27.0657,27.0657,8600.0
2014-10-06 12:55:00,34.06,34.08,34.04,34.06,30300.0,27.0577,27.0736,27.0418,27.0577,30300.0
2014-10-06 13:00:00,34.06,34.09,34.04,34.09,32200.0,27.0577,27.0816,27.0418,27.0816,32200.0
2014-10-06 13:05:00,34.09,34.09,34.07,34.09,71600.0,27.0816,27.0816,27.0657,27.0816,71600.0
2014-10-06 13:10:00,34.09,34.09,34.06,34.08,24600.0,27.0816,27.0816,27.0577,27.0736,24600.0
2014-10-06 13:15:00,34.08,34.14,34.08,34.12,23300.0,27.0736,27.1213,27.0736,27.1054,23300.0
2014-10-06 13:20:00,34.11,34.18,34.11,34.18,29700.0,27.0975,27.1531,27.0975,27.1531,29700.0
2014-10-06 13:25:00,34.18,34.26,34.18,34.26,110400.0,27.1531,27.2166,27.1531,27.2166,110400.0
2014-10-06 13:30:00,34.26,34.27,34.22,34.23,50200.0,27.2166,27.2246,27.1848,27.1928,50200.0
2014-10-06 13:35:00,34.24,34.24,34.23,34.24,38200.0,27.2007,27.2007,27.1928,27.2007,38200.0
2014-10-06 13:40:00,34.24,34.27,34.23,34.27,33600.0,27.2007,27.2246,27.1928,27.2246,33600.0
2014-10-06 13:45:00,34.26,34.27,34.25,34.25,39600.0,27.2166,27.2246,27.2087,27.2087,39600.0
2014-10-06 13:50:00,34.26,34.26,34.23,34.26,46200.0,27.2166,27.2166,27.1928,27.2166,46200.0
2014-10-06 13:55:00,34.25,34.26,34.24,34.25,23900.0,27.2087,27.2166,27.2007,27.2087,23900.0
2014-10-06 14:00:00,34.26,34.26,34.24,34.26,66500.0,27.2166,27.2166,27.2007,27.2166,66500.0
2014-10-06 14:05:00,34.26,34.26,34.25,34.25,84600.0,27.2166,27.2166,27.2087,27.2087,84600.0
2014-10-06 14:10:00,34.25,34.27,34.25,34.27,41600.0,27.2087,27.2246,27.2087,27.2246,41600.0
2014-10-06 14:15:00,34.26,34.3,34.26,34.3,81400.0,27.2166,27.2484,27.2166,27.2484,81400.0
2014-10-06 14:20:00,34.3,34.33,34.29,34.29,49900.0,27.2484,27.2722,27.2404,27.2404,49900.0
2014-10-06 14:25:00,34.29,34.3,34.27,34.28,26000.0,27.2404,27.2484,27.2246,27.2325,26000.0
2014-10-06 14:30:00,34.29,34.29,34.26,34.29,41700.0,27.2404,27.2404,27.2166,27.2404,41700.0
2014-10-06 14:35:00,34.29,34.3,34.28,34.3,37300.0,27.2404,27.2484,27.2325,27.2484,37300.0
2014-10-06 14:40:00,34.3,34.3,34.26,34.29,37000.0,27.2484,27.2484,27.2166,27.2404,37000.0
2014-10-06 14:45:00,34.29,34.32,34.29,34.31,49700.0,27.2404,27.2643,27.2404,27.2563,49700.0
2014-10-06 14:50:00,34.32,34.33,34.32,34.33,22000.0,27.2643,27.2722,27.2643,27.2722,22000.0
2014-10-06 14:55:00,34.33,34.33,34.32,34.33,10200.0,27.2722,27.2722,27.2643,27.2722,10200.0
2014-10-06 15:00:00,34.33,34.33,34.3,34.32,65700.0,27.2722,27.2722,27.2484,27.2643,65700.0
2014-10-06 15:05:00,34.32,34.34,34.32,34.32,71600.0,27.2643,27.2802,27.2643,27.2643,71600.0
2014-10-06 15:10:00,34.33,34.34,34.31,34.34,51000.0,27.2722,27.2802,27.2563,27.2802,51000.0
2014-10-06 15:15:00,34.34,34.36,34.32,34.36,67800.0,27.2802,27.2961,27.2643,27.2961,67800.0
2014-10-06 15:20:00,34.36,34.42,34.34,34.41,109000.0,27.2961,27.3437,27.2802,27.3358,109000.0
2014-10-06 15:25:00,34.41,34.42,34.39,34.41,79800.0,27.3358,27.3437,27.3199,27.3358,79800.0
2014-10-06 15:30:00,34.41,34.41,34.38,34.41,75400.0,27.3358,27.3358,27.3119,27.3358,75400.0
2014-10-06 15:35:00,34.41,34.45,34.4,34.45,61900.0,27.3358,27.3676,27.3278,27.3676,61900.0
2014-10-06 15:40:00,34.45,34.46,34.43,34.44,154000.0,27.3676,27.3755,27.3517,27.3596,154000.0
2014-10-06 15:45:00,34.44,34.44,34.42,34.43,78400.0,27.3596,27.3596,27.3437,27.3517,78400.0
2014-10-06 15:50:00,34.42,34.43,34.39,34.43,149400.0,27.3437,27.3517,27.3199,27.3517,149400.0
2014-10-06 15:55:00,34.43,34.46,34.4,34.42,357400.0,27.3517,27.3755,27.3278,27.3437,357400.0
2014-10-07 09:30:00,34.18,34.25,34.07,34.08,215100.0,27.1531,27.2087,27.0657,27.0736,215100.0
2014-10-07 09:35:00,34.08,34.15,34.02,34.07,176100.0,27.0736,27.1292,27.026,27.0657,176100.0
2014-10-07 09:40:00,34.06,34.07,34.01,34.06,209300.0,27.0577,27.0657,27.018,27.0577,209300.0
2014-10-07 09:45:00,34.06,34.09,34.01,34.09,108500.0,27.0577,27.0816,27.018,27.0816,108500.0
2014-10-07 09:50:00,34.09,34.12,34.08,34.08,75000.0,27.0816,27.1054,27.0736,27.0736,75000.0
2014-10-07 09:55:00,34.07,34.15,34.06,34.14,64200.0,27.0657,27.1292,27.0577,27.1213,64200.0
2014-10-07 10:00:00,34.14,34.15,34.1,34.1,89900.0,27.1213,27.1292,27.0895,27.0895,89900.0
2014-10-07 10:05:00,34.1,34.14,34.1,34.12,107100.0,27.0895,27.1213,27.0895,27.1054,107100.0
2014-10-07 10:10:00,34.12,34.13,34.09,34.11,52700.0,27.1054,27.1133,27.0816,27.0975,52700.0
2014-10-07 10:15:00,34.11,34.15,34.09,34.11,220700.0,27.0975,27.1292,27.0816,27.0975,220700.0
2014-10-07 10:20:00,34.12,34.16,34.09,34.16,150000.0,27.1054,27.1372,27.0816,27.1372,150000.0
2014-10-07 10:25:00,34.16,34.18,34.14,34.18,56300.0,27.1372,27.1531,27.1213,27.1531,56300.0
2014-10-07 10:30:00,34.17,34.33,34.17,34.3,125200.0,27.1451,27.2722,27.1451,27.2484,125200.0
2014-10-07 10:35:00,34.3,34.34,34.29,34.32,92600.0,27.2484,27.2802,27.2404,27.2643,92600.0
2014-10-07 10:40:00,34.31,34.34,34.31,34.31,48900.0,27.2563,27.2802,27.2563,27.2563,48900.0
2014-10-07 10:45:00,34.31,34.34,34.3,34.32,75600.0,27.2563,27.2802,27.2484,27.2643,75600.0
2014-10-07 10:50:00,34.32,34.34,34.3,34.3,71100.0,27.2643,27.2802,27.2484,27.2484,71100.0
2014-10-07 10:55:00,34.3,34.3,34.24,34.24,77700.0,27.2484,27.2484,27.2007,27.2007,77700.0
2014-10-07 11:00:00,34.23,34.26,34.17,34.18,105500.0,27.1928,27.2166,27.1451,27.1531,105500.0
2014-10-07 11:05:00,34.18,34.2,34.16,34.16,34000.0,27.1531,27.1689,27.1372,27.1372,34000.0
2014-10-07 11:10:00,34.15,34.16,34.11,34.13,72700.0,27.1292,27.1372,27.0975,27.1133,72700.0
2014-10-07 11:15:00,34.13,34.14,34.08,34.08,83200.0,27.1133,27.1213,27.0736,27.0736,83200.0
2014-10-07 11:20:00,34.07,34.15,34.06,34.14,74900.0,27.0657,27.1292,27.0577,27.1213,74900.0
2014-10-07 11:25:00,34.14,34.17,34.12,34.17,93900.0,27.1213,27.1451,27.1054,27.1451,93900.0
2014-10-07 11:30:00,34.16,34.17,34.12,34.12,42900.0,27.1372,27.1451,27.1054,27.1054,42900.0
2014-10-07 11:35:00,34.11,34.12,34.09,34.11,23500.0,27.0975,27.1054,27.0816,27.0975,23500.0
2014-10-07 11:40:00,34.11,34.14,34.11,34.13,21300.0,27.0975,27.1213,27.0975,27.1133,21300.0
2014-10-07 11:45:00,34.13,34.14,34.11,34.13,19900.0,27.1133,27.1213,27.0975,27.1133,19900.0
2014-10-07 11:50:00,34.14,34.16,34.11,34.15,29500.0,27.1213,27.1372,27.0975,27.1292,29500.0
2014-10-07 11:55:00,34.14,34.17,34.14,34.14,27300.0,27.1213,27.1451,27.1213,27.1213,27300.0
2014-10-07 12:00:00,34.13,34.19,34.11,34.19,75300.0,27.1133,27.161,27.0975,27.161,75300.0
2014-10-07 12:05:00,34.18,34.26,34.18,34.25,37300.0,27.1531,27.2166,27.1531,27.2087,37300.0
2014-10-07 12:10:00,34.25,34.28,34.25,34.27,56900.0,27.2087,27.2325,27.2087,27.2246,56900.0
2014-10-07 12:15:00,34.27,34.27,34.21,34.22,43600.0,27.2246,27.2246,27.1769,27.1848,43600.0
2014-10-07 12:20:00,34.22,34.22,34.18,34.19,32600.0,27.1848,27.1848,27.1531,27.161,32600.0
2014-10-07 12:25:00,34.2,34.21,34.19,34.2,30700.0,27.1689,27.1769,27.161,27.1689,30700.0
2014-10-07 12:30:00,34.2,34.21,34.18,34.21,43000.0,27.1689,27.1769,27.1531,27.1769,43000.0
2014-10-07 12:35:00,34.2,34.21,34.19,34.19,28400.0,27.1689,27.1769,27.161,27.161,28400.0
2014-10-07 12:40:00,34.2,34.2,34.18,34.18,27200.0,27.1689,27.1689,27.1531,27.1531,27200.0
2014-10-07 12:45:00,34.19,34.2,34.14,34.15,49700.0,27.161,27.1689,27.1213,27.1292,49700.0
2014-10-07 12:50:00,34.15,34.16,34.12,34.13,36200.0,27.1292,27.1372,27.1054,27.1133,36200.0
2014-10-07 12:55:00,34.13,34.16,34.13,34.14,21500.0,27.1133,27.1372,27.1133,27.1213,21500.0
2014-10-07 13:00:00,34.14,34.14,34.12,34.14,26600.0,27.1213,27.1213,27.1054,27.1213,26600.0
2014-10-07 13:05:00,34.13,34.15,34.11,34.13,40100.0,27.1133,27.1292,27.0975,27.1133,40100.0
2014-10-07 13:10:00,34.14,34.16,34.13,34.16,17100.0,27.1213,27.1372,27.1133,27.1372,17100.0
2014-10-07 13:15:00,34.16,34.2,34.14,34.19,61800.0,27.1372,27.1689,27.1213,27.161,61800.0
2014-10-07 13:20:00,34.19,34.2,34.18,34.18,11000.0,27.161,27.1689,27.1531,27.1531,11000.0
2014-10-07 13:25:00,34.17,34.2,34.17,34.18,12900.0,27.1451,27.1689,27.1451,27.1531,12900.0
2014-10-07 13:30:00,34.19,34.19,34.16,34.16,209400.0,27.161,27.161,27.1372,27.1372,209400.0
2014-10-07 13:35:00,34.16,34.17,34.14,34.14,33600.0,27.1372,27.1451,27.1213,27.1213,33600.0
2014-10-07 13:40:00,34.15,34.16,34.14,34.15,29200.0,27.1292,27.1372,27.1213,27.1292,29200.0
2014-10-07 13:45:00,34.14,34.15,34.13,34.15,11900.0,27.1213,27.1292,27.1133,27.1292,11900.0
2014-10-07 13:50:00,34.15,34.19,34.15,34.18,51000.0,27.1292,27.161,27.1292,27.1531,51000.0
2014-10-07 13:55:00,34.18,34.19,34.16,34.16,7400.0,27.1531,27.161,27.1372,27.1372,7400.0
2014-10-07 14:00:00,34.16,34.16,34.12,34.12,144400.0,27.1372,27.1372,27.1054,27.1054,144400.0
2014-10-07 14:05:00,34.12,34.15,34.12,34.14,57100.0,27.1054,27.1292,27.1054,27.1213,57100.0
2014-10-07 14:10:00,34.14,34.16,34.13,34.14,51300.0,27.1213,27.1372,27.1133,27.1213,51300.0
2014-10-07 14:15:00,34.14,34.16,34.12,34.15,193700.0,27.1213,27.1372,27.1054,27.1292,193700.0
2014-10-07 14:20:00,34.14,34.15,34.08,34.11,183300.0,27.1213,27.1292,27.0736,27.0975,183300.0
2014-10-07 14:25:00,34.11,34.11,34.08,34.09,79300.0,27.0975,27.0975,27.0736,27.0816,79300.0
2014-10-07 14:30:00,34.1,34.11,34.05,34.08,92400.0,27.0895,27.0975,27.0498,27.0736,92400.0
2014-10-07 14:35:00,34.08,34.08,34.02,34.03,51500.0,27.0736,27.0736,27.026,27.0339,51500.0
2014-10-07 14:40:00,34.03,34.04,34.0,34.04,53200.0,27.0339,27.0418,27.0101,27.0418,53200.0
2014-10-07 14:45:00,34.03,34.04,33.98,33.98,53300.0,27.0339,27.0418,26.9942,26.9942,53300.0
2014-10-07 14:50:00,33.98,34.02,33.97,34.02,61400.0,26.9942,27.026,26.9862,27.026,61400.0
2014-10-07 14:55:00,34.02,34.03,34.0,34.0,41300.0,27.026,27.0339,27.0101,27.0101,41300.0
2014-10-07 15:00:00,34.0,34.07,33.98,34.05,83200.0,27.0101,27.0657,26.9942,27.0498,83200.0
2014-10-07 15:05:00,34.06,34.09,34.04,34.08,106600.0,27.0577,27.0816,27.0418,27.0736,106600.0
2014-10-07 15:10:00,34.07,34.09,34.06,34.09,44500.0,27.0657,27.0816,27.0577,27.0816,44500.0
2014-10-07 15:15:00,34.09,34.09,34.05,34.05,308700.0,27.0816,27.0816,27.0498,27.0498,308700.0
2014-10-07 15:20:00,34.04,34.05,33.97,33.98,145800.0,27.0418,27.0498,26.9862,26.9942,145800.0
2014-10-07 15:25:00,33.98,33.99,33.97,33.98,53200.0,26.9942,27.0021,26.9862,26.9942,53200.0
2014-10-07 15:30:00,33.98,34.01,33.96,33.98,53700.0,26.9942,27.018,26.9783,26.9942,53700.0
2014-10-07 15:35:00,33.98,33.99,33.91,33.92,80000.0,26.9942,27.0021,26.9386,26.9465,80000.0
2014-10-07 15:40:00,33.92,33.96,33.91,33.95,180800.0,26.9465,26.9783,26.9386,26.9703,180800.0
2014-10-07 15:45:00,33.95,34.01,33.95,34.0,209400.0,26.9703,27.018,26.9703,27.0101,209400.0
2014-10-07 15:50:00,34.01,34.01,33.96,34.0,306100.0,27.018,27.018,26.9783,27.0101,306100.0
2014-10-07 15:55:00,34.01,34.01,33.92,33.93,488100.0,27.018,27.018,26.9465,26.9545,488100.0
2014-10-08 09:30:00,33.73,33.9,33.7,33.88,202500.0,26.7956,26.9306,26.7717,26.9147,202500.0
2014-10-08 09:35:00,33.89,33.92,33.78,33.8,373300.0,26.9227,26.9465,26.8353,26.8512,373300.0
2014-10-08 09:40:00,33.79,33.84,33.74,33.81,314200.0,26.8432,26.883,26.8035,26.8591,314200.0
2014-10-08 09:45:00,33.8,33.83,33.75,33.78,94100.0,26.8512,26.875,26.8115,26.8353,94100.0
2014-10-08 09:50:00,33.78,33.78,33.73,33.73,54300.0,26.8353,26.8353,26.7956,26.7956,54300.0
2014-10-08 09:55:00,33.72,33.83,33.71,33.81,142800.0,26.7876,26.875,26.7797,26.8591,142800.0
2014-10-08 10:00:00,33.83,33.92,33.83,33.92,110200.0,26.875,26.9465,26.875,26.9465,110200.0
2014-10-08 10:05:00,33.92,33.92,33.9,33.9,127900.0,26.9465,26.9465,26.9306,26.9306,127900.0
2014-10-08 10:10:00,33.9,33.95,33.89,33.91,103700.0,26.9306,26.9703,26.9227,26.9386,103700.0
2014-10-08 10:15:00,33.91,33.91,33.88,33.89,51800.0,26.9386,26.9386,26.9147,26.9227,51800.0
2014-10-08 10:20:00,33.88,33.88,33.8,33.81,51800.0,26.9147,26.9147,26.8512,26.8591,51800.0
2014-10-08 10:25:00,33.81,33.84,33.8,33.8,81800.0,26.8591,26.883,26.8512,26.8512,81800.0
2014-10-08 10:30:00,33.81,33.83,33.74,33.76,100000.0,26.8591,26.875,26.8035,26.8194,100000.0
2014-10-08 10:35:00,33.76,33.79,33.73,33.73,91800.0,26.8194,26.8432,26.7956,26.7956,91800.0
2014-10-08 10:40:00,33.73,33.75,33.66,33.66,253300.0,26.7956,26.8115,26.74,26.74,253300.0
2014-10-08 10:45:00,33.66,33.7,33.65,33.7,39900.0,26.74,26.7717,26.732,26.7717,39900.0
2014-10-08 10:50:00,33.7,33.71,33.68,33.7,70000.0,26.7717,26.7797,26.7559,26.7717,70000.0
2014-10-08 10:55:00,33.69,33.75,33.69,33.74,117100.0,26.7638,26.8115,26.7638,26.8035,117100.0
2014-10-08 11:00:00,33.74,33.78,33.72,33.73,80700.0,26.8035,26.8353,26.7876,26.7956,80700.0
2014-10-08 11:05:00,33.73,33.77,33.73,33.77,115700.0,26.7956,26.8274,26.7956,26.8274,115700.0
2014-10-08 11:10:00,33.78,33.81,33.77,33.79,52800.0,26.8353,26.8591,26.8274,26.8432,52800.0
2014-10-08 11:15:00,33.8,33.8,33.74,33.74,58300.0,26.8512,26.8512,26.8035,26.8035,58300.0
2014-10-08 11:20:00,33.74,33.82,33.73,33.8,87600.0,26.8035,26.8671,26.7956,26.8512,87600.0
2014-10-08 11:25:00,33.81,33.89,33.8,33.88,46300.0,26.8591,26.9227,26.8512,26.9147,46300.0
2014-10-08 11:30:00,33.88,33.94,33.88,33.92,63300.0,26.9147,26.9624,26.9147,26.9465,63300.0
2014-10-08 11:35:00,33.92,33.97,33.92,33.97,58800.0,26.9465,26.9862,26.9465,26.9862,58800.0
2014-10-08 11:40:00,33.96,33.98,33.94,33.94,80300.0,26.9783,26.9942,26.9624,26.9624,80300.0
2014-10-08 11:45:00,33.95,33.96,33.93,33.93,100800.0,26.9703,26.9783,26.9545,26.9545,100800.0
2014-10-08 11:50:00,33.93,33.96,33.93,33.95,56900.0,26.9545,26.9783,26.9545,26.9703,56900.0
2014-10-08 11:55:00,33.95,33.95,33.91,33.95,30400.0,26.9703,26.9703,26.9386,26.9703,30400.0
2014-10-08 12:00:00,33.95,33.99,33.95,33.95,80600.0,26.9703,27.0021,26.9703,26.9703,80600.0
2014-10-08 12:05:00,33.95,33.98,33.95,33.97,62000.0,26.9703,26.9942,26.9703,26.9862,62000.0
2014-10-08 12:10:00,33.96,33.98,33.96,33.98,14700.0,26.9783,26.9942,26.9783,26.9942,14700.0
2014-10-08 12:15:00,33.98,33.98,33.95,33.97,21700.0,26.9942,26.9942,26.9703,26.9862,21700.0
2014-10-08 12:20:00,33.96,33.96,33.94,33.94,9400.0,26.9783,26.9783,26.9624,26.9624,9400.0
2014-10-08 12:25:00,33.94,33.95,33.92,33.94,43300.0,26.9624,26.9703,26.9465,26.9624,43300.0
2014-10-08 12:30:00,33.93,33.93,33.89,33.89,14500.0,26.9545,26.9545,26.9227,26.9227,14500.0
2014-10-08 12:35:00,33.89,33.91,33.89,33.89,37800.0,26.9227,26.9386,26.9227,26.9227,37800.0
2014-10-08 12:40:00,33.89,33.91,33.89,33.9,50200.0,26.9227,26.9386,26.9227,26.9306,50200.0
2014-10-08 12:45:00,33.9,33.92,33.88,33.92,127200.0,26.9306,26.9465,26.9147,26.9465,127200.0
2014-10-08 12:50:00,33.92,33.93,33.91,33.92,44700.0,26.9465,26.9545,26.9386,26.9465,44700.0
2014-10-08 12:55:00,33.92,33.92,33.9,33.91,15100.0,26.9465,26.9465,26.9306,26.9386,15100.0
2014-10-08 13:00:00,33.91,33.97,33.91,33.96,22300.0,26.9386,26.9862,26.9386,26.9783,22300.0
2014-10-08 13:05:00,33.95,33.97,33.93,33.94,14800.0,26.9703,26.9862,26.9545,26.9624,14800.0
2014-10-08 13:10:00,33.93,33.96,33.93,33.94,25900.0,26.9545,26.9783,26.9545,26.9624,25900.0
2014-10-08 13:15:00,33.95,33.95,33.93,33.94,26200.0,26.9703,26.9703,26.9545,26.9624,26200.0
2014-10-08 13:20:00,33.94,33.94,33.91,33.91,14200.0,26.9624,26.9624,26.9386,26.9386,14200.0
2014-10-08 13:25:00,33.91,33.91,33.9,33.91,98100.0,26.9386,26.9386,26.9306,26.9386,98100.0
2014-10-08 13:30:00,33.91,33.93,33.9,33.93,20300.0,26.9386,26.9545,26.9306,26.9545,20300.0
2014-10-08 13:35:00,33.92,33.93,33.92,33.93,29300.0,26.9465,26.9545,26.9465,26.9545,29300.0
2014-10-08 13:40:00,33.93,33.93,33.9,33.92,43500.0,26.9545,26.9545,26.9306,26.9465,43500.0
2014-10-08 13:45:00,33.93,33.97,33.92,33.96,68600.0,26.9545,26.9862,26.9465,26.9783,68600.0
2014-10-08 13:50:00,33.97,33.98,33.95,33.97,38600.0,26.9862,26.9942,26.9703,26.9862,38600.0
2014-10-08 13:55:00,33.96,33.97,33.93,33.95,64400.0,26.9783,26.9862,26.9545,26.9703,64400.0
2014-10-08 14:00:00,33.95,34.07,33.94,34.02,150800.0,26.9703,27.0657,26.9624,27.026,150800.0
2014-10-08 14:05:00,34.03,34.08,34.0,34.05,118400.0,27.0339,27.0736,27.0101,27.0498,118400.0
2014-10-08 14:10:00,34.05,34.13,34.05,34.1,87100.0,27.0498,27.1133,27.0498,27.0895,87100.0
2014-10-08 14:15:00,34.09,34.14,34.07,34.14,69900.0,27.0816,27.1213,27.0657,27.1213,69900.0
2014-10-08 14:20:00,34.14,34.22,34.14,34.17,140700.0,27.1213,27.1848,27.1213,27.1451,140700.0
2014-10-08 14:25:00,34.17,34.21,34.16,34.18,78500.0,27.1451,27.1769,27.1372,27.1531,78500.0
2014-10-08 14:30:00,34.18,34.24,34.17,34.24,98400.0,27.1531,27.2007,27.1451,27.2007,98400.0
2014-10-08 14:35:00,34.24,34.26,34.22,34.22,174800.0,27.2007,27.2166,27.1848,27.1848,174800.0
2014-10-08 14:40:00,34.22,34.23,34.19,34.21,76900.0,27.1848,27.1928,27.161,27.1769,76900.0
2014-10-08 14:45:00,34.21,34.21,34.18,34.18,73400.0,27.1769,27.1769,27.1531,27.1531,73400.0
2014-10-08 14:50:00,34.19,34.2,34.16,34.16,59000.0,27.161,27.1689,27.1372,27.1372,59000.0
2014-10-08 14:55:00,34.16,34.19,34.15,34.17,73900.0,27.1372,27.161,27.1292,27.1451,73900.0
2014-10-08 15:00:00,34.18,34.24,34.18,34.21,279600.0,27.1531,27.2007,27.1531,27.1769,279600.0
2014-10-08 15:05:00,34.21,34.24,34.2,34.22,62700.0,27.1769,27.2007,27.1689,27.1848,62700.0
2014-10-08 15:10:00,34.22,34.23,34.2,34.23,447000.0,27.1848,27.1928,27.1689,27.1928,447000.0
2014-10-08 15:15:00,34.22,34.24,34.21,34.24,37800.0,27.1848,27.2007,27.1769,27.2007,37800.0
2014-10-08 15:20:00,34.23,34.27,34.21,34.27,90400.0,27.1928,27.2246,27.1769,27.2246,90400.0
2014-10-08 15:25:00,34.27,34.33,34.27,34.32,73400.0,27.2246,27.2722,27.2246,27.2643,73400.0
2014-10-08 15:30:00,34.31,34.32,34.28,34.31,60400.0,27.2563,27.2643,27.2325,27.2563,60400.0
2014-10-08 15:35:00,34.3,34.33,34.29,34.29,49700.0,27.2484,27.2722,27.2404,27.2404,49700.0
2014-10-08 15:40:00,34.3,34.36,34.29,34.34,294400.0,27.2484,27.2961,27.2404,27.2802,294400.0
2014-10-08 15:45:00,34.33,34.37,34.32,34.37,95100.0,27.2722,27.304,27.2643,27.304,95100.0
2014-10-08 15:50:00,34.37,34.4,34.35,34.37,308700.0,27.304,27.3278,27.2881,27.304,308700.0
2014-10-08 15:55:00,34.37,34.4,34.35,34.38,705600.0,27.304,27.3278,27.2881,27.3119,705600.0
2014-10-09 09:30:00,34.29,34.45,34.16,34.36,129900.0,27.2404,27.3676,27.1372,27.2961,129900.0
2014-10-09 09:35:00,34.35,34.44,34.32,34.4,67800.0,27.2881,27.3596,27.2643,27.3278,67800.0
2014-10-09 09:40:00,34.41,34.41,34.27,34.27,206700.0,27.3358,27.3358,27.2246,27.2246,206700.0
2014-10-09 09:45:00,34.27,34.27,34.2,34.26,57300.0,27.2246,27.2246,27.1689,27.2166,57300.0
2014-10-09 09:50:00,34.25,34.28,34.23,34.25,160700.0,27.2087,27.2325,27.1928,27.2087,160700.0
2014-10-09 09:55:00,34.25,34.27,34.21,34.25,47300.0,27.2087,27.2246,27.1769,27.2087,47300.0
2014-10-09 10:00:00,34.25,34.29,34.25,34.29,34900.0,27.2087,27.2404,27.2087,27.2404,34900.0
2014-10-09 10:05:00,34.28,34.28,34.24,34.25,63200.0,27.2325,27.2325,27.2007,27.2087,63200.0
2014-10-09 10:10:00,34.25,34.27,34.23,34.24,789800.0,27.2087,27.2246,27.1928,27.2007,789800.0
2014-10-09 10:15:00,34.24,34.28,34.23,34.28,81000.0,27.2007,27.2325,27.1928,27.2325,81000.0
2014-10-09 10:20:00,34.28,34.28,34.23,34.25,35000.0,27.2325,27.2325,27.1928,27.2087,35000.0
2014-10-09 10:25:00,34.25,34.26,34.22,34.23,26600.0,27.2087,27.2166,27.1848,27.1928,26600.0
2014-10-09 10:30:00,34.22,34.22,34.16,34.18,48300.0,27.1848,27.1848,27.1372,27.1531,48300.0
2014-10-09 10:35:00,34.17,34.18,34.12,34.17,137900.0,27.1451,27.1531,27.1054,27.1451,137900.0
2014-10-09 10:40:00,34.17,34.17,34.14,34.15,46700.0,27.1451,27.1451,27.1213,27.1292,46700.0
2014-10-09 10:45:00,34.15,34.16,34.12,34.13,30800.0,27.1292,27.1372,27.1054,27.1133,30800.0
2014-10-09 10:50:00,34.13,34.13,34.08,34.11,35300.0,27.1133,27.1133,27.0736,27.0975,35300.0
2014-10-09 10:55:00,34.11,34.19,34.11,34.18,67800.0,27.0975,27.161,27.0975,27.1531,67800.0
2014-10-09 11:00:00,34.18,34.2,34.16,34.17,92000.0,27.1531,27.1689,27.1372,27.1451,92000.0
2014-10-09 11:05:00,34.17,34.2,34.16,34.2,59100.0,27.1451,27.1689,27.1372,27.1689,59100.0
2014-10-09 11:10:00,34.2,34.23,34.18,34.22,47900.0,27.1689,27.1928,27.1531,27.1848,47900.0
2014-10-09 11:15:00,34.23,34.24,34.2,34.2,45700.0,27.1928,27.2007,27.1689,27.1689,45700.0
2014-10-09 11:20:00,34.2,34.21,34.14,34.15,56300.0,27.1689,27.1769,27.1213,27.1292,56300.0
2014-10-09 11:25:00,34.15,34.2,34.15,34.19,93100.0,27.1292,27.1689,27.1292,27.161,93100.0
2014-10-09 11:30:00,34.19,34.19,34.11,34.11,38900.0,27.161,27.161,27.0975,27.0975,38900.0
2014-10-09 11:35:00,34.1,34.12,34.06,34.07,56200.0,27.0895,27.1054,27.0577,27.0657,56200.0
2014-10-09 11:40:00,34.07,34.07,34.01,34.01,40900.0,27.0657,27.0657,27.018,27.018,40900.0
2014-10-09 11:45:00,34.01,34.02,33.97,34.0,90600.0,27.018,27.026,26.9862,27.0101,90600.0
2014-10-09 11:50:00,34.0,34.03,33.92,33.97,67100.0,27.0101,27.0339,26.9465,26.9862,67100.0
2014-10-09 11:55:00,33.96,34.0,33.9,33.99,82000.0,26.9783,27.0101,26.9306,27.0021,82000.0
2014-10-09 12:00:00,33.98,34.03,33.97,34.03,113000.0,26.9942,27.0339,26.9862,27.0339,113000.0
2014-10-09 12:05:00,34.03,34.03,33.97,33.99,144600.0,27.0339,27.0339,26.9862,27.0021,144600.0
2014-10-09 12:10:00,33.98,34.0,33.95,33.98,48300.0,26.9942,27.0101,26.9703,26.9942,48300.0
2014-10-09 12:15:00,33.98,34.01,33.92,33.98,96000.0,26.9942,27.018,26.9465,26.9942,96000.0
2014-10-09 12:20:00,33.98,33.99,33.94,33.95,23200.0,26.9942,27.0021,26.9624,26.9703,23200.0
2014-10-09 12:25:00,33.95,33.96,33.88,33.93,111700.0,26.9703,26.9783,26.9147,26.9545,111700.0
2014-10-09 12:30:00,33.93,33.97,33.89,33.97,118300.0,26.9545,26.9862,26.9227,26.9862,118300.0
2014-10-09 12:35:00,33.97,34.0,33.96,33.99,119900.0,26.9862,27.0101,26.9783,27.0021,119900.0
2014-10-09 12:40:00,33.98,34.03,33.97,34.03,47700.0,26.9942,27.0339,26.9862,27.0339,47700.0
2014-10-09 12:45:00,34.02,34.03,33.98,34.0,27500.0,27.026,27.0339,26.9942,27.0101,27500.0
2014-10-09 12:50:00,34.0,34.02,33.97,33.98,36600.0,27.0101,27.026,26.9862,26.9942,36600.0
2014-10-09 12:55:00,33.98,33.99,33.96,33.97,41800.0,26.9942,27.0021,26.9783,26.9862,41800.0
2014-10-09 13:00:00,33.97,33.98,33.9,33.91,161000.0,26.9862,26.9942,26.9306,26.9386,161000.0
2014-10-09 13:05:00,33.91,33.93,33.83,33.83,67400.0,26.9386,26.9545,26.875,26.875,67400.0
2014-10-09 13:10:00,33.83,33.85,33.79,33.81,42500.0,26.875,26.8909,26.8432,26.8591,42500.0
2014-10-09 13:15:00,33.81,33.86,33.81,33.86,24400.0,26.8591,26.8988,26.8591,26.8988,24400.0
2014-10-09 13:20:00,33.86,33.92,33.86,33.9,27200.0,26.8988,26.9465,26.8988,26.9306,27200.0
2014-10-09 13:25:00,33.89,33.89,33.85,33.86,25200.0,26.9227,26.9227,26.8909,26.8988,25200.0
2014-10-09 13:30:00,33.86,33.88,33.8,33.88,39100.0,26.8988,26.9147,26.8512,26.9147,39100.0
2014-10-09 13:35:00,33.88,33.91,33.87,33.91,41600.0,26.9147,26.9386,26.9068,26.9386,41600.0
2014-10-09 13:40:00,33.91,33.91,33.84,33.86,34000.0,26.9386,26.9386,26.883,26.8988,34000.0
2014-10-09 13:45:00,33.86,33.88,33.82,33.83,54600.0,26.8988,26.9147,26.8671,26.875,54600.0
2014-10-09 13:50:00,33.84,33.87,33.79,33.8,289500.0,26.883,26.9068,26.8432,26.8512,289500.0
2014-10-09 13:55:00,33.81,33.87,33.81,33.84,191000.0,26.8591,26.9068,26.8591,26.883,191000.0
2014-10-09 14:00:00,33.83,33.83,33.79,33.81,47200.0,26.875,26.875,26.8432,26.8591,47200.0
2014-10-09 14:05:00,33.82,33.84,33.8,33.84,54800.0,26.8671,26.883,26.8512,26.883,54800.0
2014-10-09 14:10:00,33.84,33.84,33.8,33.8,49800.0,26.883,26.883,26.8512,26.8512,49800.0
2014-10-09 14:15:00,33.8,33.83,33.79,33.81,184100.0,26.8512,26.875,26.8432,26.8591,184100.0
2014-10-09 14:20:00,33.81,33.81,33.77,33.8,43900.0,26.8591,26.8591,26.8274,26.8512,43900.0
2014-10-09 14:25:00,33.8,33.85,33.8,33.82,49500.0,26.8512,26.8909,26.8512,26.8671,49500.0
2014-10-09 14:30:00,33.81,33.82,33.74,33.79,66600.0,26.8591,26.8671,26.8035,26.8432,66600.0
2014-10-09 14:35:00,33.79,33.9,33.79,33.88,57000.0,26.8432,26.9306,26.8432,26.9147,57000.0
2014-10-09 14:40:00,33.87,33.88,33.84,33.86,39300.0,26.9068,26.9147,26.883,26.8988,39300.0
2014-10-09 14:45:00,33.86,33.87,33.8,33.82,76000.0,26.8988,26.9068,26.8512,26.8671,76000.0
2014-10-09 14:50:00,33.82,33.85,33.8,33.82,60600.0,26.8671,26.8909,26.8512,26.8671,60600.0
2014-10-09 14:55:00,33.81,33.82,33.77,33.79,121600.0,26.8591,26.8671,26.8274,26.8432,121600.0
2014-10-09 15:00:00,33.79,33.79,33.75,33.79,67400.0,26.8432,26.8432,26.8115,26.8432,67400.0
2014-10-09 15:05:00,33.79,33.8,33.74,33.74,80600.0,26.8432,26.8512,26.8035,26.8035,80600.0
2014-10-09 15:10:00,33.75,33.82,33.75,33.8,53000.0,26.8115,26.8671,26.8115,26.8512,53000.0
2014-10-09 15:15:00,33.81,33.84,33.78,33.82,75000.0,26.8591,26.883,26.8353,26.8671,75000.0
2014-10-09 15:20:00,33.82,33.82,33.76,33.81,102000.0,26.8671,26.8671,26.8194,26.8591,102000.0
2014-10-09 15:25:00,33.81,33.84,33.79,33.82,106000.0,26.8591,26.883,26.8432,26.8671,106000.0
2014-10-09 15:30:00,33.82,33.84,33.81,33.84,263200.0,26.8671,26.883,26.8591,26.883,263200.0
2014-10-09 15:35:00,33.84,33.87,33.79,33.8,107300.0,26.883,26.9068,26.8432,26.8512,107300.0
2014-10-09 15:40:00,33.79,33.8,33.72,33.73,130500.0,26.8432,26.8512,26.7876,26.7956,130500.0
2014-10-09 15:45:00,33.73,33.73,33.7,33.71,158600.0,26.7956,26.7956,26.7717,26.7797,158600.0
2014-10-09 15:50:00,33.7,33.72,33.67,33.7,410400.0,26.7717,26.7876,26.7479,26.7717,410400.0
2014-10-09 15:55:00,33.7,33.73,33.65,33.65,724300.0,26.7717,26.7956,26.732,26.732,724300.0
2014-10-10 09:30:00,33.75,33.99,33.7,33.98,417500.0,26.8115,27.0021,26.7717,26.9942,417500.0
2014-10-10 09:35:00,33.99,34.0,33.88,33.97,111800.0,27.0021,27.0101,26.9147,26.9862,111800.0
2014-10-10 09:40:00,33.97,33.98,33.86,33.98,302500.0,26.9862,26.9942,26.8988,26.9942,302500.0
2014-10-10 09:45:00,33.97,33.98,33.85,33.87,103000.0,26.9862,26.9942,26.8909,26.9068,103000.0
2014-10-10 09:50:00,33.88,33.9,33.77,33.78,187200.0,26.9147,26.9306,26.8274,26.8353,187200.0
2014-10-10 09:55:00,33.78,33.9,33.77,33.89,129400.0,26.8353,26.9306,26.8274,26.9227,129400.0
2014-10-10 10:00:00,33.89,33.95,33.85,33.86,180000.0,26.9227,26.9703,26.8909,26.8988,180000.0
2014-10-10 10:05:00,33.86,33.91,33.84,33.86,144800.0,26.8988,26.9386,26.883,26.8988,144800.0
2014-10-10 10:10:00,33.86,33.89,33.75,33.75,158800.0,26.8988,26.9227,26.8115,26.8115,158800.0
2014-10-10 10:15:00,33.75,33.88,33.74,33.87,88500.0,26.8115,26.9147,26.8035,26.9068,88500.0
2014-10-10 10:20:00,33.86,33.88,33.79,33.79,172200.0,26.8988,26.9147,26.8432,26.8432,172200.0
2014-10-10 10:25:00,33.79,33.88,33.76,33.84,150700.0,26.8432,26.9147,26.8194,26.883,150700.0
2014-10-10 10:30:00,33.84,33.86,33.77,33.85,115900.0,26.883,26.8988,26.8274,26.8909,115900.0
2014-10-10 10:35:00,33.84,33.9,33.81,33.83,76300.0,26.883,26.9306,26.8591,26.875,76300.0
2014-10-10 10:40:00,33.83,33.9,33.8,33.89,125900.0,26.875,26.9306,26.8512,26.9227,125900.0
2014-10-10 10:45:00,33.9,33.9,33.82,33.88,95600.0,26.9306,26.9306,26.8671,26.9147,95600.0
2014-10-10 10:50:00,33.88,33.93,33.84,33.84,120200.0,26.9147,26.9545,26.883,26.883,120200.0
2014-10-10 10:55:00,33.84,33.87,33.82,33.83,67000.0,26.883,26.9068,26.8671,26.875,67000.0
2014-10-10 11:00:00,33.83,33.86,33.79,33.83,68900.0,26.875,26.8988,26.8432,26.875,68900.0
2014-10-10 11:05:00,33.82,33.86,33.8,33.83,79900.0,26.8671,26.8988,26.8512,26.875,79900.0
2014-10-10 11:10:00,33.82,33.82,33.73,33.75,67800.0,26.8671,26.8671,26.7956,26.8115,67800.0
2014-10-10 11:15:00,33.75,33.77,33.71,33.77,63800.0,26.8115,26.8274,26.7797,26.8274,63800.0
2014-10-10 11:20:00,33.78,33.82,33.73,33.79,89300.0,26.8353,26.8671,26.7956,26.8432,89300.0
2014-10-10 11:25:00,33.79,33.87,33.78,33.87,96300.0,26.8432,26.9068,26.8353,26.9068,96300.0
2014-10-10 11:30:00,33.87,33.9,33.85,33.85,152300.0,26.9068,26.9306,26.8909,26.8909,152300.0
2014-10-10 11:35:00,33.84,33.91,33.84,33.89,52700.0,26.883,26.9386,26.883,26.9227,52700.0
2014-10-10 11:40:00,33.88,33.9,33.82,33.83,100700.0,26.9147,26.9306,26.8671,26.875,100700.0
2014-10-10 11:45:00,33.83,33.87,33.82,33.86,43900.0,26.875,26.9068,26.8671,26.8988,43900.0
2014-10-10 11:50:00,33.87,33.9,33.86,33.86,27100.0,26.9068,26.9306,26.8988,26.8988,27100.0
2014-10-10 11:55:00,33.85,33.86,33.82,33.82,24700.0,26.8909,26.8988,26.8671,26.8671,24700.0
2014-10-10 12:00:00,33.83,33.93,33.83,33.92,68500.0,26.875,26.9545,26.875,26.9465,68500.0
2014-10-10 12:05:00,33.92,33.93,33.86,33.86,48300.0,26.9465,26.9545,26.8988,26.8988,48300.0
2014-10-10 12:10:00,33.87,33.89,33.82,33.87,97800.0,26.9068,26.9227,26.8671,26.9068,97800.0
2014-10-10 12:15:00,33.86,33.87,33.82,33.82,41300.0,26.8988,26.9068,26.8671,26.8671,41300.0
2014-10-10 12:20:00,33.83,33.88,33.8,33.86,49500.0,26.875,26.9147,26.8512,26.8988,49500.0
2014-10-10 12:25:00,33.87,33.91,33.86,33.89,252900.0,26.9068,26.9386,26.8988,26.9227,252900.0
2014-10-10 12:30:00,33.9,33.95,33.9,33.93,208300.0,26.9306,26.9703,26.9306,26.9545,208300.0
2014-10-10 12:35:00,33.94,33.95,33.87,33.87,56600.0,26.9624,26.9703,26.9068,26.9068,56600.0
2014-10-10 12:40:00,33.88,33.91,33.88,33.9,63200.0,26.9147,26.9386,26.9147,26.9306,63200.0
2014-10-10 12:45:00,33.89,33.91,33.86,33.86,40800.0,26.9227,26.9386,26.8988,26.8988,40800.0
2014-10-10 12:50:00,33.87,33.88,33.84,33.87,59500.0,26.9068,26.9147,26.883,26.9068,59500.0
2014-10-10 12:55:00,33.87,33.87,33.82,33.82,44000.0,26.9068,26.9068,26.8671,26.8671,44000.0
2014-10-10 13:00:00,33.83,33.83,33.77,33.78,42700.0,26.875,26.875,26.8274,26.8353,42700.0
2014-10-10 13:05:00,33.79,33.84,33.77,33.83,63000.0,26.8432,26.883,26.8274,26.875,63000.0
2014-10-10 13:10:00,33.83,33.87,33.83,33.84,97600.0,26.875,26.9068,26.875,26.883,97600.0
2014-10-10 13:15:00,33.83,33.83,33.79,33.79,28400.0,26.875,26.875,26.8432,26.8432,28400.0
2014-10-10 13:20:00,33.79,33.81,33.77,33.8,45200.0,26.8432,26.8591,26.8274,26.8512,45200.0
2014-10-10 13:25:00,33.8,33.85,33.8,33.84,98000.0,26.8512,26.8909,26.8512,26.883,98000.0
2014-10-10 13:30:00,33.84,33.87,33.84,33.84,148800.0,26.883,26.9068,26.883,26.883,148800.0
2014-10-10 13:35:00,33.84,33.85,33.8,33.83,172500.0,26.883,26.8909,26.8512,26.875,172500.0
2014-10-10 13:40:00,33.83,33.84,33.81,33.84,38800.0,26.875,26.883,26.8591,26.883,38800.0
2014-10-10 13:45:00,33.83,33.84,33.77,33.81,43200.0,26.875,26.883,26.8274,26.8591,43200.0
2014-10-10 13:50:00,33.81,33.83,33.8,33.8,45400.0,26.8591,26.875,26.8512,26.8512,45400.0
2014-10-10 13:55:00,33.8,33.85,33.8,33.84,69300.0,26.8512,26.8909,26.8512,26.883,69300.0
2014-10-10 14:00:00,33.84,33.85,33.81,33.84,71300.0,26.883,26.8909,26.8591,26.883,71300.0
2014-10-10 14:05:00,33.84,33.87,33.82,33.83,112500.0,26.883,26.9068,26.8671,26.875,112500.0
2014-10-10 14:10:00,33.83,33.84,33.81,33.82,80700.0,26.875,26.883,26.8591,26.8671,80700.0
2014-10-10 14:15:00,33.83,33.84,33.8,33.8,163000.0,26.875,26.883,26.8512,26.8512,163000.0
2014-10-10 14:20:00,33.8,33.84,33.79,33.84,64200.0,26.8512,26.883,26.8432,26.883,64200.0
2014-10-10 14:25:00,33.84,33.85,33.82,33.83,106800.0,26.883,26.8909,26.8671,26.875,106800.0
2014-10-10 14:30:00,33.83,33.83,33.8,33.8,73000.0,26.875,26.875,26.8512,26.8512,73000.0
2014-10-10 14:35:00,33.81,33.81,33.76,33.76,81500.0,26.8591,26.8591,26.8194,26.8194,81500.0
2014-10-10 14:40:00,33.77,33.78,33.75,33.76,96700.0,26.8274,26.8353,26.8115,26.8194,96700.0
2014-10-10 14:45:00,33.77,33.77,33.69,33.72,52200.0,26.8274,26.8274,26.7638,26.7876,52200.0
2014-10-10 14:50:00,33.71,33.74,33.7,33.7,42200.0,26.7797,26.8035,26.7717,26.7717,42200.0
2014-10-10 14:55:00,33.7,33.76,33.69,33.75,184400.0,26.7717,26.8194,26.7638,26.8115,184400.0
2014-10-10 15:00:00,33.75,33.77,33.72,33.73,82300.0,26.8115,26.8274,26.7876,26.7956,82300.0
2014-10-10 15:05:00,33.72,33.74,33.7,33.74,217700.0,26.7876,26.8035,26.7717,26.8035,217700.0
2014-10-10 15:10:00,33.74,33.8,33.73,33.73,79600.0,26.8035,26.8512,26.7956,26.7956,79600.0
2014-10-10 15:15:00,33.73,33.73,33.66,33.7,94200.0,26.7956,26.7956,26.74,26.7717,94200.0
2014-10-10 15:20:00,33.7,33.72,33.68,33.69,63800.0,26.7717,26.7876,26.7559,26.7638,63800.0
2014-10-10 15:25:00,33.69,33.69,33.63,33.66,81800.0,26.7638,26.7638,26.7161,26.74,81800.0
2014-10-10 15:30:00,33.67,33.69,33.58,33.58,100600.0,26.7479,26.7638,26.6764,26.6764,100600.0
2014-10-10 15:35:00,33.59,33.65,33.59,33.65,64400.0,26.6844,26.732,26.6844,26.732,64400.0
2014-10-10 15:40:00,33.64,33.65,33.61,33.63,59700.0,26.7241,26.732,26.7002,26.7161,59700.0
2014-10-10 15:45:00,33.63,33.63,33.55,33.56,123000.0,26.7161,26.7161,26.6526,26.6605,123000.0
2014-10-10 15:50:00,33.56,33.56,33.52,33.54,214000.0,26.6605,26.6605,26.6287,26.6446,214000.0
2014-10-10 15:55:00,33.53,33.54,33.49,33.49,460200.0,26.6367,26.6446,26.6049,26.6049,460200.0
2014-10-13 09:30:00,33.49,33.55,33.31,33.43,174900.0,26.6049,26.6526,26.4619,26.5573,174900.0
2014-10-13 09:35:00,33.43,33.52,33.43,33.52,66600.0,26.5573,26.6287,26.5573,26.6287,66600.0
2014-10-13 09:40:00,33.52,33.55,33.49,33.54,73900.0,26.6287,26.6526,26.6049,26.6446,73900.0
2014-10-13 09:45:00,33.54,33.58,33.47,33.5,129000.0,26.6446,26.6764,26.589,26.6129,129000.0
2014-10-13 09:50:00,33.5,33.52,33.45,33.51,273800.0,26.6129,26.6287,26.5731,26.6208,273800.0
2014-10-13 09:55:00,33.51,33.56,33.4,33.54,108800.0,26.6208,26.6605,26.5334,26.6446,108800.0
2014-10-13 10:00:00,33.54,33.62,33.52,33.56,69200.0,26.6446,26.7082,26.6287,26.6605,69200.0
2014-10-13 10:05:00,33.56,33.57,33.48,33.49,69100.0,26.6605,26.6685,26.597,26.6049,69100.0
2014-10-13 10:10:00,33.49,33.52,33.44,33.48,70300.0,26.6049,26.6287,26.5652,26.597,70300.0
2014-10-13 10:15:00,33.48,33.51,33.44,33.48,119600.0,26.597,26.6208,26.5652,26.597,119600.0
2014-10-13 10:20:00,33.48,33.52,33.47,33.51,131900.0,26.597,26.6287,26.589,26.6208,131900.0
2014-10-13 10:25:00,33.51,33.51,33.41,33.43,151500.0,26.6208,26.6208,26.5414,26.5573,151500.0
2014-10-13 10:30:00,33.44,33.52,33.44,33.5,103900.0,26.5652,26.6287,26.5652,26.6129,103900.0
2014-10-13 10:35:00,33.5,33.54,33.49,33.52,62900.0,26.6129,26.6446,26.6049,26.6287,62900.0
2014-10-13 10:40:00,33.52,33.52,33.42,33.43,68700.0,26.6287,26.6287,26.5493,26.5573,68700.0
2014-10-13 10:45:00,33.43,33.52,33.43,33.47,68200.0,26.5573,26.6287,26.5573,26.589,68200.0
2014-10-13 10:50:00,33.47,33.52,33.45,33.52,61800.0,26.589,26.6287,26.5731,26.6287,61800.0
2014-10-13 10:55:00,33.52,33.55,33.45,33.45,44500.0,26.6287,26.6526,26.5731,26.5731,44500.0
2014-10-13 11:00:00,33.45,33.52,33.44,33.5,50300.0,26.5731,26.6287,26.5652,26.6129,50300.0
2014-10-13 11:05:00,33.5,33.53,33.46,33.46,40400.0,26.6129,26.6367,26.5811,26.5811,40400.0
2014-10-13 11:10:00,33.46,33.47,33.42,33.46,44400.0,26.5811,26.589,26.5493,26.5811,44400.0
2014-10-13 11:15:00,33.45,33.45,33.39,33.41,60900.0,26.5731,26.5731,26.5255,26.5414,60900.0
2014-10-13 11:20:00,33.4,33.44,33.37,33.44,66900.0,26.5334,26.5652,26.5096,26.5652,66900.0
2014-10-13 11:25:00,33.44,33.46,33.42,33.45,101000.0,26.5652,26.5811,26.5493,26.5731,101000.0
2014-10-13 11:30:00,33.45,33.49,33.44,33.47,74700.0,26.5731,26.6049,26.5652,26.589,74700.0
2014-10-13 11:35:00,33.47,33.48,33.43,33.44,155500.0,26.589,26.597,26.5573,26.5652,155500.0
2014-10-13 11:40:00,33.45,33.47,33.43,33.43,42300.0,26.5731,26.589,26.5573,26.5573,42300.0
2014-10-13 11:45:00,33.44,33.48,33.43,33.45,72500.0,26.5652,26.597,26.5573,26.5731,72500.0
2014-10-13 11:50:00,33.46,33.49,33.44,33.44,38100.0,26.5811,26.6049,26.5652,26.5652,38100.0
2014-10-13 11:55:00,33.45,33.46,33.41,33.41,53300.0,26.5731,26.5811,26.5414,26.5414,53300.0
2014-10-13 12:00:00,33.42,33.46,33.42,33.46,64300.0,26.5493,26.5811,26.5493,26.5811,64300.0
2014-10-13 12:05:00,33.46,33.46,33.43,33.43,38600.0,26.5811,26.5811,26.5573,26.5573,38600.0
2014-10-13 12:10:00,33.44,33.48,33.44,33.45,68400.0,26.5652,26.597,26.5652,26.5731,68400.0
2014-10-13 12:15:00,33.44,33.5,33.43,33.48,48800.0,26.5652,26.6129,26.5573,26.597,48800.0
2014-10-13 12:20:00,33.49,33.52,33.48,33.51,33000.0,26.6049,26.6287,26.597,26.6208,33000.0
2014-10-13 12:25:00,33.51,33.56,33.48,33.55,56300.0,26.6208,26.6605,26.597,26.6526,56300.0
2014-10-13 12:30:00,33.56,33.62,33.54,33.62,125100.0,26.6605,26.7082,26.6446,26.7082,125100.0
2014-10-13 12:35:00,33.61,33.63,33.56,33.56,74700.0,26.7002,26.7161,26.6605,26.6605,74700.0
2014-10-13 12:40:00,33.57,33.61,33.56,33.58,92700.0,26.6685,26.7002,26.6605,26.6764,92700.0
2014-10-13 12:45:00,33.58,33.59,33.54,33.54,110100.0,26.6764,26.6844,26.6446,26.6446,110100.0
2014-10-13 12:50:00,33.54,33.54,33.5,33.51,42900.0,26.6446,26.6446,26.6129,26.6208,42900.0
2014-10-13 12:55:00,33.51,33.51,33.47,33.49,49000.0,26.6208,26.6208,26.589,26.6049,49000.0
2014-10-13 13:00:00,33.49,33.55,33.49,33.55,55400.0,26.6049,26.6526,26.6049,26.6526,55400.0
2014-10-13 13:05:00,33.55,33.56,33.53,33.53,48900.0,26.6526,26.6605,26.6367,26.6367,48900.0
2014-10-13 13:10:00,33.53,33.54,33.52,33.53,110700.0,26.6367,26.6446,26.6287,26.6367,110700.0
2014-10-13 13:15:00,33.53,33.53,33.48,33.49,149700.0,26.6367,26.6367,26.597,26.6049,149700.0
2014-10-13 13:20:00,33.48,33.5,33.46,33.46,23600.0,26.597,26.6129,26.5811,26.5811,23600.0
2014-10-13 13:25:00,33.46,33.49,33.45,33.49,53900.0,26.5811,26.6049,26.5731,26.6049,53900.0
2014-10-13 13:30:00,33.48,33.48,33.46,33.47,43400.0,26.597,26.597,26.5811,26.589,43400.0
2014-10-13 13:35:00,33.47,33.52,33.47,33.5,37300.0,26.589,26.6287,26.589,26.6129,37300.0
2014-10-13 13:40:00,33.51,33.51,33.47,33.48,31600.0,26.6208,26.6208,26.589,26.597,31600.0
2014-10-13 13:45:00,33.48,33.51,33.48,33.51,69800.0,26.597,26.6208,26.597,26.6208,69800.0
2014-10-13 13:50:00,33.51,33.53,33.5,33.52,54400.0,26.6208,26.6367,26.6129,26.6287,54400.0
2014-10-13 13:55:00,33.51,33.51,33.49,33.51,114500.0,26.6208,26.6208,26.6049,26.6208,114500.0
2014-10-13 14:00:00,33.51,33.51,33.46,33.47,47000.0,26.6208,26.6208,26.5811,26.589,47000.0
2014-10-13 14:05:00,33.46,33.55,33.46,33.55,94400.0,26.5811,26.6526,26.5811,26.6526,94400.0
2014-10-13 14:10:00,33.54,33.55,33.5,33.51,129300.0,26.6446,26.6526,26.6129,26.6208,129300.0
2014-10-13 14:15:00,33.51,33.52,33.49,33.49,57500.0,26.6208,26.6287,26.6049,26.6049,57500.0
2014-10-13 14:20:00,33.5,33.52,33.49,33.51,29500.0,26.6129,26.6287,26.6049,26.6208,29500.0
2014-10-13 14:25:00,33.5,33.54,33.5,33.52,61800.0,26.6129,26.6446,26.6129,26.6287,61800.0
2014-10-13 14:30:00,33.52,33.52,33.49,33.5,76400.0,26.6287,26.6287,26.6049,26.6129,76400.0
2014-10-13 14:35:00,33.51,33.52,33.45,33.47,160600.0,26.6208,26.6287,26.5731,26.589,160600.0
2014-10-13 14:40:00,33.47,33.47,33.39,33.4,54500.0,26.589,26.589,26.5255,26.5334,54500.0
2014-10-13 14:45:00,33.39,33.4,33.38,33.39,52600.0,26.5255,26.5334,26.5175,26.5255,52600.0
2014-10-13 14:50:00,33.39,33.42,33.38,33.38,56400.0,26.5255,26.5493,26.5175,26.5175,56400.0
2014-10-13 14:55:00,33.38,33.39,33.36,33.37,33100.0,26.5175,26.5255,26.5016,26.5096,33100.0
2014-10-13 15:00:00,33.37,33.38,33.36,33.37,52900.0,26.5096,26.5175,26.5016,26.5096,52900.0
2014-10-13 15:05:00,33.36,33.37,33.33,33.34,66900.0,26.5016,26.5096,26.4778,26.4858,66900.0
2014-10-13 15:10:00,33.34,33.35,33.33,33.35,35200.0,26.4858,26.4937,26.4778,26.4937,35200.0
2014-10-13 15:15:00,33.34,33.35,33.29,33.29,58700.0,26.4858,26.4937,26.446,26.446,58700.0
2014-10-13 15:20:00,33.29,33.31,33.26,33.29,94200.0,26.446,26.4619,26.4222,26.446,94200.0
2014-10-13 15:25:00,33.3,33.31,33.26,33.27,97400.0,26.454,26.4619,26.4222,26.4301,97400.0
2014-10-13 15:30:00,33.28,33.29,33.11,33.2,324800.0,26.4381,26.446,26.303,26.3745,324800.0
2014-10-13 15:35:00,33.2,33.22,33.15,33.16,153800.0,26.3745,26.3904,26.3348,26.3428,153800.0
2014-10-13 15:40:00,33.16,33.22,33.11,33.14,159300.0,26.3428,26.3904,26.303,26.3269,159300.0
2014-10-13 15:45:00,33.13,33.14,33.05,33.08,211600.0,26.3189,26.3269,26.2554,26.2792,211600.0
2014-10-13 15:50:00,33.09,33.09,32.99,33.02,457900.0,26.2871,26.2871,26.2077,26.2315,457900.0
2014-10-13 15:55:00,33.02,33.05,32.98,32.99,581900.0,26.2315,26.2554,26.1998,26.2077,581900.0
2014-10-14 09:30:00,33.23,33.23,32.99,33.05,170200.0,26.3984,26.3984,26.2077,26.2554,170200.0
2014-10-14 09:35:00,33.05,33.18,33.04,33.13,49100.0,26.2554,26.3586,26.2474,26.3189,49100.0
2014-10-14 09:40:00,33.13,33.22,33.12,33.16,157200.0,26.3189,26.3904,26.311,26.3428,157200.0
2014-10-14 09:45:00,33.16,33.24,33.14,33.22,57600.0,26.3428,26.4063,26.3269,26.3904,57600.0
2014-10-14 09:50:00,33.21,33.28,33.21,33.27,148700.0,26.3825,26.4381,26.3825,26.4301,148700.0
2014-10-14 09:55:00,33.26,33.35,33.24,33.34,106400.0,26.4222,26.4937,26.4063,26.4858,106400.0
2014-10-14 10:00:00,33.34,33.34,33.22,33.22,146400.0,26.4858,26.4858,26.3904,26.3904,146400.0
2014-10-14 10:05:00,33.21,33.27,33.2,33.25,95100.0,26.3825,26.4301,26.3745,26.4143,95100.0
2014-10-14 10:10:00,33.25,33.25,33.18,33.21,135800.0,26.4143,26.4143,26.3586,26.3825,135800.0
2014-10-14 10:15:00,33.22,33.23,33.12,33.13,214500.0,26.3904,26.3984,26.311,26.3189,214500.0
2014-10-14 10:20:00,33.12,33.16,33.09,33.1,68100.0,26.311,26.3428,26.2871,26.2951,68100.0
2014-10-14 10:25:00,33.1,33.16,33.1,33.15,39500.0,26.2951,26.3428,26.2951,26.3348,39500.0
2014-10-14 10:30:00,33.15,33.19,33.13,33.16,53800.0,26.3348,26.3666,26.3189,26.3428,53800.0
2014-10-14 10:35:00,33.16,33.27,33.16,33.23,162500.0,26.3428,26.4301,26.3428,26.3984,162500.0
2014-10-14 10:40:00,33.23,33.28,33.23,33.23,65300.0,26.3984,26.4381,26.3984,26.3984,65300.0
2014-10-14 10:45:00,33.23,33.25,33.2,33.22,118600.0,26.3984,26.4143,26.3745,26.3904,118600.0
2014-10-14 10:50:00,33.23,33.27,33.2,33.23,68200.0,26.3984,26.4301,26.3745,26.3984,68200.0
2014-10-14 10:55:00,33.23,33.26,33.22,33.22,66500.0,26.3984,26.4222,26.3904,26.3904,66500.0
2014-10-14 11:00:00,33.23,33.25,33.15,33.16,84300.0,26.3984,26.4143,26.3348,26.3428,84300.0
2014-10-14 11:05:00,33.15,33.27,33.15,33.27,126100.0,26.3348,26.4301,26.3348,26.4301,126100.0
2014-10-14 11:10:00,33.26,33.3,33.25,33.27,47400.0,26.4222,26.454,26.4143,26.4301,47400.0
2014-10-14 11:15:00,33.27,33.3,33.25,33.26,56200.0,26.4301,26.454,26.4143,26.4222,56200.0
2014-10-14 11:20:00,33.25,33.26,33.2,33.22,76200.0,26.4143,26.4222,26.3745,26.3904,76200.0
2014-10-14 11:25:00,33.22,33.23,33.15,33.15,56900.0,26.3904,26.3984,26.3348,26.3348,56900.0
2014-10-14 11:30:00,33.15,33.19,33.15,33.19,52700.0,26.3348,26.3666,26.3348,26.3666,52700.0
2014-10-14 11:35:00,33.18,33.23,33.18,33.21,34800.0,26.3586,26.3984,26.3586,26.3825,34800.0
2014-10-14 11:40:00,33.21,33.26,33.2,33.26,65200.0,26.3825,26.4222,26.3745,26.4222,65200.0
2014-10-14 11:45:00,33.25,33.28,33.23,33.28,50300.0,26.4143,26.4381,26.3984,26.4381,50300.0
2014-10-14 11:50:00,33.27,33.28,33.24,33.26,24500.0,26.4301,26.4381,26.4063,26.4222,24500.0
2014-10-14 11:55:00,33.25,33.27,33.22,33.24,53400.0,26.4143,26.4301,26.3904,26.4063,53400.0
2014-10-14 12:00:00,33.24,33.26,33.19,33.22,33600.0,26.4063,26.4222,26.3666,26.3904,33600.0
2014-10-14 12:05:00,33.22,33.31,33.22,33.31,41000.0,26.3904,26.4619,26.3904,26.4619,41000.0
2014-10-14 12:10:00,33.3,33.3,33.26,33.27,23600.0,26.454,26.454,26.4222,26.4301,23600.0
2014-10-14 12:15:00,33.27,33.27,33.2,33.22,114000.0,26.4301,26.4301,26.3745,26.3904,114000.0
2014-10-14 12:20:00,33.21,33.22,33.17,33.21,65200.0,26.3825,26.3904,26.3507,26.3825,65200.0
2014-10-14 12:25:00,33.21,33.23,33.19,33.21,47600.0,26.3825,26.3984,26.3666,26.3825,47600.0
2014-10-14 12:30:00,33.21,33.22,33.14,33.15,100600.0,26.3825,26.3904,26.3269,26.3348,100600.0
2014-10-14 12:35:00,33.14,33.15,33.12,33.14,60300.0,26.3269,26.3348,26.311,26.3269,60300.0
2014-10-14 12:40:00,33.13,33.2,33.12,33.2,30100.0,26.3189,26.3745,26.311,26.3745,30100.0
2014-10-14 12:45:00,33.2,33.21,33.18,33.2,35100.0,26.3745,26.3825,26.3586,26.3745,35100.0
2014-10-14 12:50:00,33.2,33.21,33.19,33.2,19700.0,26.3745,26.3825,26.3666,26.3745,19700.0
2014-10-14 12:55:00,33.19,33.2,33.18,33.2,34000.0,26.3666,26.3745,26.3586,26.3745,34000.0
2014-10-14 13:00:00,33.2,33.2,33.17,33.18,55600.0,26.3745,26.3745,26.3507,26.3586,55600.0
2014-10-14 13:05:00,33.18,33.2,33.17,33.17,52600.0,26.3586,26.3745,26.3507,26.3507,52600.0
2014-10-14 13:10:00,33.18,33.18,33.11,33.12,47200.0,26.3586,26.3586,26.303,26.311,47200.0
2014-10-14 13:15:00,33.12,33.14,33.09,33.11,46100.0,26.311,26.3269,26.2871,26.303,46100.0
2014-10-14 13:20:00,33.1,33.11,33.07,33.07,54700.0,26.2951,26.303,26.2713,26.2713,54700.0
2014-10-14 13:25:00,33.08,33.09,33.05,33.05,23700.0,26.2792,26.2871,26.2554,26.2554,23700.0
2014-10-14 13:30:00,33.05,33.08,33.04,33.08,77600.0,26.2554,26.2792,26.2474,26.2792,77600.0
2014-10-14 13:35:00,33.08,33.08,33.01,33.04,64000.0,26.2792,26.2792,26.2236,26.2474,64000.0
2014-10-14 13:40:00,33.04,33.06,33.03,33.04,45200.0,26.2474,26.2633,26.2395,26.2474,45200.0
2014-10-14 13:45:00,33.03,33.07,33.01,33.07,31700.0,26.2395,26.2713,26.2236,26.2713,31700.0
2014-10-14 13:50:00,33.07,33.08,33.06,33.07,24600.0,26.2713,26.2792,26.2633,26.2713,24600.0
2014-10-14 13:55:00,33.07,33.09,33.06,33.09,36000.0,26.2713,26.2871,26.2633,26.2871,36000.0
2014-10-14 14:00:00,33.09,33.1,33.06,33.06,29100.0,26.2871,26.2951,26.2633,26.2633,29100.0
2014-10-14 14:05:00,33.07,33.07,33.0,33.03,56300.0,26.2713,26.2713,26.2157,26.2395,56300.0
2014-10-14 14:10:00,33.02,33.06,33.02,33.06,37000.0,26.2315,26.2633,26.2315,26.2633,37000.0
2014-10-14 14:15:00,33.06,33.06,33.0,33.02,63000.0,26.2633,26.2633,26.2157,26.2315,63000.0
2014-10-14 14:20:00,33.02,33.06,32.95,32.95,96200.0,26.2315,26.2633,26.1759,26.1759,96200.0
2014-10-14 14:25:00,32.96,32.97,32.94,32.97,52500.0,26.1839,26.1918,26.168,26.1918,52500.0
2014-10-14 14:30:00,32.97,33.02,32.95,32.95,77000.0,26.1918,26.2315,26.1759,26.1759,77000.0
2014-10-14 14:35:00,32.96,32.99,32.92,32.98,61900.0,26.1839,26.2077,26.1521,26.1998,61900.0
2014-10-14 14:40:00,32.98,33.02,32.98,33.02,52500.0,26.1998,26.2315,26.1998,26.2315,52500.0
2014-10-14 14:45:00,33.01,33.05,33.01,33.04,80300.0,26.2236,26.2554,26.2236,26.2474,80300.0
2014-10-14 14:50:00,33.04,33.04,32.94,32.96,57700.0,26.2474,26.2474,26.168,26.1839,57700.0
2014-10-14 14:55:00,32.97,32.98,32.93,32.95,77200.0,26.1918,26.1998,26.16,26.1759,77200.0
2014-10-14 15:00:00,32.95,32.98,32.92,32.93,100600.0,26.1759,26.1998,26.1521,26.16,100600.0
2014-10-14 15:05:00,32.92,32.93,32.87,32.89,72100.0,26.1521,26.16,26.1124,26.1283,72100.0
2014-10-14 15:10:00,32.89,32.93,32.87,32.89,117400.0,26.1283,26.16,26.1124,26.1283,117400.0
2014-10-14 15:15:00,32.89,32.9,32.83,32.83,108600.0,26.1283,26.1362,26.0806,26.0806,108600.0
2014-10-14 15:20:00,32.83,32.84,32.77,32.83,157300.0,26.0806,26.0885,26.0329,26.0806,157300.0
2014-10-14 15:25:00,32.83,32.87,32.81,32.87,125400.0,26.0806,26.1124,26.0647,26.1124,125400.0
2014-10-14 15:30:00,32.87,32.88,32.8,32.82,89000.0,26.1124,26.1203,26.0568,26.0727,89000.0
2014-10-14 15:35:00,32.81,32.92,32.81,32.9,132700.0,26.0647,26.1521,26.0647,26.1362,132700.0
2014-10-14 15:40:00,32.91,32.94,32.85,32.87,167200.0,26.1442,26.168,26.0965,26.1124,167200.0
2014-10-14 15:45:00,32.86,32.9,32.85,32.87,233900.0,26.1044,26.1362,26.0965,26.1124,233900.0
2014-10-14 15:50:00,32.86,32.89,32.8,32.8,251300.0,26.1044,26.1283,26.0568,26.0568,251300.0
2014-10-14 15:55:00,32.8,32.83,32.76,32.8,535000.0,26.0568,26.0806,26.025,26.0568,535000.0
2014-10-15 09:30:00,32.56,32.69,32.45,32.6,299300.0,25.8661,25.9694,25.7787,25.8979,299300.0
2014-10-15 09:35:00,32.58,32.61,32.48,32.55,143600.0,25.882,25.9058,25.8026,25.8582,143600.0
2014-10-15 09:40:00,32.55,32.62,32.49,32.57,128600.0,25.8582,25.9138,25.8105,25.8741,128600.0
2014-10-15 09:45:00,32.59,32.64,32.46,32.53,168400.0,25.8899,25.9297,25.7867,25.8423,168400.0
2014-10-15 09:50:00,32.53,32.69,32.46,32.67,95400.0,25.8423,25.9694,25.7867,25.9535,95400.0
2014-10-15 09:55:00,32.68,32.69,32.57,32.61,57200.0,25.9614,25.9694,25.8741,25.9058,57200.0
2014-10-15 10:00:00,32.61,32.67,32.56,32.58,149300.0,25.9058,25.9535,25.8661,25.882,149300.0
2014-10-15 10:05:00,32.58,32.59,32.52,32.53,160200.0,25.882,25.8899,25.8343,25.8423,160200.0
2014-10-15 10:10:00,32.53,32.54,32.47,32.47,139400.0,25.8423,25.8502,25.7946,25.7946,139400.0
2014-10-15 10:15:00,32.48,32.5,32.33,32.37,206800.0,25.8026,25.8184,25.6834,25.7152,206800.0
2014-10-15 10:20:00,32.37,32.48,32.31,32.47,140400.0,25.7152,25.8026,25.6675,25.7946,140400.0
2014-10-15 10:25:00,32.46,32.52,32.44,32.44,61700.0,25.7867,25.8343,25.7708,25.7708,61700.0
2014-10-15 10:30:00,32.44,32.45,32.38,32.39,65100.0,25.7708,25.7787,25.7231,25.7311,65100.0
2014-10-15 10:35:00,32.4,32.5,32.37,32.48,82400.0,25.739,25.8184,25.7152,25.8026,82400.0
2014-10-15 10:40:00,32.49,32.52,32.38,32.42,101800.0,25.8105,25.8343,25.7231,25.7549,101800.0
2014-10-15 10:45:00,32.42,32.42,32.29,32.37,194500.0,25.7549,25.7549,25.6516,25.7152,194500.0
2014-10-15 10:50:00,32.36,32.37,32.27,32.32,137100.0,25.7072,25.7152,25.6357,25.6755,137100.0
2014-10-15 10:55:00,32.33,32.34,32.21,32.33,105100.0,25.6834,25.6913,25.5881,25.6834,105100.0
2014-10-15 11:00:00,32.32,32.38,32.26,32.35,81100.0,25.6755,25.7231,25.6278,25.6993,81100.0
2014-10-15 11:05:00,32.35,32.43,32.34,32.42,66000.0,25.6993,25.7628,25.6913,25.7549,66000.0
2014-10-15 11:10:00,32.43,32.44,32.35,32.36,72500.0,25.7628,25.7708,25.6993,25.7072,72500.0
2014-10-15 11:15:00,32.37,32.38,32.24,32.31,105500.0,25.7152,25.7231,25.6119,25.6675,105500.0
2014-10-15 11:20:00,32.31,32.32,32.24,32.27,69500.0,25.6675,25.6755,25.6119,25.6357,69500.0
2014-10-15 11:25:00,32.28,32.3,32.2,32.2,91600.0,25.6437,25.6596,25.5801,25.5801,91600.0
2014-10-15 11:30:00,32.21,32.32,32.19,32.22,155500.0,25.5881,25.6755,25.5722,25.596,155500.0
2014-10-15 11:35:00,32.23,32.29,32.23,32.28,39900.0,25.604,25.6516,25.604,25.6437,39900.0
2014-10-15 11:40:00,32.28,32.29,32.22,32.23,62400.0,25.6437,25.6516,25.596,25.604,62400.0
2014-10-15 11:45:00,32.23,32.24,32.15,32.17,58200.0,25.604,25.6119,25.5404,25.5563,58200.0
2014-10-15 11:50:00,32.16,32.23,32.15,32.23,64000.0,25.5483,25.604,25.5404,25.604,64000.0
2014-10-15 11:55:00,32.22,32.29,32.22,32.26,32300.0,25.596,25.6516,25.596,25.6278,32300.0
2014-10-15 12:00:00,32.26,32.28,32.2,32.23,83900.0,25.6278,25.6437,25.5801,25.604,83900.0
2014-10-15 12:05:00,32.23,32.27,32.21,32.23,42600.0,25.604,25.6357,25.5881,25.604,42600.0
2014-10-15 12:10:00,32.22,32.24,32.13,32.15,83800.0,25.596,25.6119,25.5245,25.5404,83800.0
2014-10-15 12:15:00,32.15,32.16,32.07,32.14,136100.0,25.5404,25.5483,25.4768,25.5325,136100.0
2014-10-15 12:20:00,32.14,32.23,32.13,32.2,67200.0,25.5325,25.604,25.5245,25.5801,67200.0
2014-10-15 12:25:00,32.21,32.21,32.16,32.17,68900.0,25.5881,25.5881,25.5483,25.5563,68900.0
2014-10-15 12:30:00,32.18,32.22,32.16,32.19,35000.0,25.5642,25.596,25.5483,25.5722,35000.0
2014-10-15 12:35:00,32.19,32.2,32.14,32.15,43800.0,25.5722,25.5801,25.5325,25.5404,43800.0
2014-10-15 12:40:00,32.15,32.17,32.07,32.09,96900.0,25.5404,25.5563,25.4768,25.4927,96900.0
2014-10-15 12:45:00,32.09,32.15,32.08,32.12,156300.0,25.4927,25.5404,25.4848,25.5166,156300.0
2014-10-15 12:50:00,32.12,32.12,32.03,32.11,49400.0,25.5166,25.5166,25.4451,25.5086,49400.0
2014-10-15 12:55:00,32.12,32.13,32.07,32.09,90300.0,25.5166,25.5245,25.4768,25.4927,90300.0
2014-10-15 13:00:00,32.09,32.15,32.09,32.14,78800.0,25.4927,25.5404,25.4927,25.5325,78800.0
2014-10-15 13:05:00,32.13,32.16,32.1,32.13,58700.0,25.5245,25.5483,25.5007,25.5245,58700.0
2014-10-15 13:10:00,32.13,32.15,32.05,32.05,71500.0,25.5245,25.5404,25.461,25.461,71500.0
2014-10-15 13:15:00,32.05,32.06,31.96,31.99,138900.0,25.461,25.4689,25.3895,25.4133,138900.0
2014-10-15 13:20:00,31.99,32.0,31.92,31.92,124200.0,25.4133,25.4212,25.3577,25.3577,124200.0
2014-10-15 13:25:00,31.92,31.96,31.83,31.92,202700.0,25.3577,25.3895,25.2862,25.3577,202700.0
2014-10-15 13:30:00,31.91,32.0,31.91,31.98,51500.0,25.3497,25.4212,25.3497,25.4054,51500.0
2014-10-15 13:35:00,31.98,31.98,31.88,31.98,103400.0,25.4054,25.4054,25.3259,25.4054,103400.0
2014-10-15 13:40:00,31.99,32.04,31.96,32.0,76900.0,25.4133,25.453,25.3895,25.4212,76900.0
2014-10-15 13:45:00,32.0,32.08,31.99,32.08,71200.0,25.4212,25.4848,25.4133,25.4848,71200.0
2014-10-15 13:50:00,32.08,32.11,32.04,32.08,116500.0,25.4848,25.5086,25.453,25.4848,116500.0
2014-10-15 13:55:00,32.07,32.07,31.99,32.0,75900.0,25.4768,25.4768,25.4133,25.4212,75900.0
2014-10-15 14:00:00,32.02,32.05,31.96,32.0,191100.0,25.4371,25.461,25.3895,25.4212,191100.0
2014-10-15 14:05:00,32.0,32.1,32.0,32.07,74300.0,25.4212,25.5007,25.4212,25.4768,74300.0
2014-10-15 14:10:00,32.07,32.13,32.06,32.12,57900.0,25.4768,25.5245,25.4689,25.5166,57900.0
2014-10-15 14:15:00,32.13,32.24,32.13,32.18,112300.0,25.5245,25.6119,25.5245,25.5642,112300.0
2014-10-15 14:20:00,32.18,32.29,32.17,32.28,332300.0,25.5642,25.6516,25.5563,25.6437,332300.0
2014-10-15 14:25:00,32.28,32.33,32.25,32.3,164900.0,25.6437,25.6834,25.6198,25.6596,164900.0
2014-10-15 14:30:00,32.3,32.42,32.28,32.4,231100.0,25.6596,25.7549,25.6437,25.739,231100.0
2014-10-15 14:35:00,32.4,32.47,32.39,32.47,692000.0,25.739,25.7946,25.7311,25.7946,692000.0
2014-10-15 14:40:00,32.47,32.49,32.33,32.33,97000.0,25.7946,25.8105,25.6834,25.6834,97000.0
2014-10-15 14:45:00,32.34,32.38,32.29,32.33,72600.0,25.6913,25.7231,25.6516,25.6834,72600.0
2014-10-15 14:50:00,32.33,32.47,32.32,32.44,193200.0,25.6834,25.7946,25.6755,25.7708,193200.0
2014-10-15 14:55:00,32.44,32.44,32.33,32.38,90200.0,25.7708,25.7708,25.6834,25.7231,90200.0
2014-10-15 15:00:00,32.38,32.43,32.35,32.36,151700.0,25.7231,25.7628,25.6993,25.7072,151700.0
2014-10-15 15:05:00,32.36,32.45,32.33,32.41,141300.0,25.7072,25.7787,25.6834,25.7469,141300.0
2014-10-15 15:10:00,32.4,32.45,32.33,32.33,140000.0,25.739,25.7787,25.6834,25.6834,140000.0
2014-10-15 15:15:00,32.34,32.34,32.26,32.3,233900.0,25.6913,25.6913,25.6278,25.6596,233900.0
2014-10-15 15:20:00,32.3,32.34,32.24,32.33,168300.0,25.6596,25.6913,25.6119,25.6834,168300.0
2014-10-15 15:25:00,32.32,32.62,32.31,32.61,297400.0,25.6755,25.9138,25.6675,25.9058,297400.0
2014-10-15 15:30:00,32.62,32.7,32.52,32.64,602800.0,25.9138,25.9773,25.8343,25.9297,602800.0
2014-10-15 15:35:00,32.65,32.81,32.62,32.78,393900.0,25.9376,26.0647,25.9138,26.0409,393900.0
2014-10-15 15:40:00,32.77,32.93,32.7,32.86,448100.0,26.0329,26.16,25.9773,26.1044,448100.0
2014-10-15 15:45:00,32.85,32.86,32.74,32.75,300100.0,26.0965,26.1044,26.0091,26.017,300100.0
2014-10-15 15:50:00,32.75,32.77,32.67,32.74,357100.0,26.017,26.0329,25.9535,26.0091,357100.0
2014-10-15 15:55:00,32.75,32.77,32.67,32.67,514300.0,26.017,26.0329,25.9535,25.9535,514300.0
2014-10-16 09:30:00,32.17,32.36,32.05,32.31,183800.0,25.5563,25.7072,25.461,25.6675,183800.0
2014-10-16 09:35:00,32.34,32.34,32.17,32.24,93200.0,25.6913,25.6913,25.5563,25.6119,93200.0
2014-10-16 09:40:00,32.24,32.27,32.15,32.17,227000.0,25.6119,25.6357,25.5404,25.5563,227000.0
2014-10-16 09:45:00,32.18,32.21,32.05,32.16,204700.0,25.5642,25.5881,25.461,25.5483,204700.0
2014-10-16 09:50:00,32.17,32.31,32.17,32.24,100200.0,25.5563,25.6675,25.5563,25.6119,100200.0
2014-10-16 09:55:00,32.24,32.33,32.19,32.32,94700.0,25.6119,25.6834,25.5722,25.6755,94700.0
2014-10-16 10:00:00,32.32,32.33,32.19,32.21,191600.0,25.6755,25.6834,25.5722,25.5881,191600.0
2014-10-16 10:05:00,32.21,32.23,32.09,32.15,262700.0,25.5881,25.604,25.4927,25.5404,262700.0
2014-10-16 10:10:00,32.15,32.15,31.99,31.99,165700.0,25.5404,25.5404,25.4133,25.4133,165700.0
2014-10-16 10:15:00,32.0,32.0,31.9,31.96,96700.0,25.4212,25.4212,25.3418,25.3895,96700.0
2014-10-16 10:20:00,31.97,32.31,31.95,32.13,298800.0,25.3974,25.6675,25.3815,25.5245,298800.0
2014-10-16 10:25:00,32.14,32.18,32.04,32.13,132900.0,25.5325,25.5642,25.453,25.5245,132900.0
2014-10-16 10:30:00,32.14,32.19,32.07,32.18,105600.0,25.5325,25.5722,25.4768,25.5642,105600.0
2014-10-16 10:35:00,32.17,32.24,32.13,32.2,131900.0,25.5563,25.6119,25.5245,25.5801,131900.0
2014-10-16 10:40:00,32.19,32.19,32.08,32.1,156200.0,25.5722,25.5722,25.4848,25.5007,156200.0
2014-10-16 10:45:00,32.11,32.27,32.11,32.24,92700.0,25.5086,25.6357,25.5086,25.6119,92700.0
2014-10-16 10:50:00,32.25,32.34,32.24,32.28,164800.0,25.6198,25.6913,25.6119,25.6437,164800.0
2014-10-16 10:55:00,32.27,32.29,32.17,32.22,112700.0,25.6357,25.6516,25.5563,25.596,112700.0
2014-10-16 11:00:00,32.21,32.27,32.18,32.2,192100.0,25.5881,25.6357,25.5642,25.5801,192100.0
2014-10-16 11:05:00,32.2,32.21,32.11,32.18,83900.0,25.5801,25.5881,25.5086,25.5642,83900.0
2014-10-16 11:10:00,32.17,32.29,32.16,32.19,65300.0,25.5563,25.6516,25.5483,25.5722,65300.0
2014-10-16 11:15:00,32.19,32.26,32.17,32.25,66100.0,25.5722,25.6278,25.5563,25.6198,66100.0
2014-10-16 11:20:00,32.24,32.34,32.22,32.31,125400.0,25.6119,25.6913,25.596,25.6675,125400.0
2014-10-16 11:25:00,32.32,32.37,32.28,32.34,72200.0,25.6755,25.7152,25.6437,25.6913,72200.0
2014-10-16 11:30:00,32.33,32.43,32.31,32.34,109300.0,25.6834,25.7628,25.6675,25.6913,109300.0
2014-10-16 11:35:00,32.34,32.35,32.23,32.23,89400.0,25.6913,25.6993,25.604,25.604,89400.0
2014-10-16 11:40:00,32.24,32.27,32.18,32.25,66500.0,25.6119,25.6357,25.5642,25.6198,66500.0
2014-10-16 11:45:00,32.25,32.27,32.2,32.22,133500.0,25.6198,25.6357,25.5801,25.596,133500.0
2014-10-16 11:50:00,32.22,32.25,32.11,32.12,70200.0,25.596,25.6198,25.5086,25.5166,70200.0
2014-10-16 11:55:00,32.12,32.2,32.1,32.14,68100.0,25.5166,25.5801,25.5007,25.5325,68100.0
2014-10-16 12:00:00,32.15,32.16,32.08,32.11,91400.0,25.5404,25.5483,25.4848,25.5086,91400.0
2014-10-16 12:05:00,32.11,32.23,32.11,32.2,45700.0,25.5086,25.604,25.5086,25.5801,45700.0
2014-10-16 12:10:00,32.21,32.22,32.14,32.16,75900.0,25.5881,25.596,25.5325,25.5483,75900.0
2014-10-16 12:15:00,32.15,32.16,32.08,32.14,68400.0,25.5404,25.5483,25.4848,25.5325,68400.0
2014-10-16 12:20:00,32.14,32.23,32.14,32.22,53600.0,25.5325,25.604,25.5325,25.596,53600.0
2014-10-16 12:25:00,32.23,32.24,32.15,32.17,106100.0,25.604,25.6119,25.5404,25.5563,106100.0
2014-10-16 12:30:00,32.17,32.18,32.1,32.12,82700.0,25.5563,25.5642,25.5007,25.5166,82700.0
2014-10-16 12:35:00,32.13,32.16,32.03,32.1,72800.0,25.5245,25.5483,25.4451,25.5007,72800.0
2014-10-16 12:40:00,32.1,32.13,32.08,32.08,35100.0,25.5007,25.5245,25.4848,25.4848,35100.0
2014-10-16 12:45:00,32.07,32.13,32.07,32.11,50600.0,25.4768,25.5245,25.4768,25.5086,50600.0
2014-10-16 12:50:00,32.12,32.16,32.11,32.14,60800.0,25.5166,25.5483,25.5086,25.5325,60800.0
2014-10-16 12:55:00,32.13,32.21,32.13,32.19,76700.0,25.5245,25.5881,25.5245,25.5722,76700.0
2014-10-16 13:00:00,32.18,32.21,32.17,32.17,371900.0,25.5642,25.5881,25.5563,25.5563,371900.0
2014-10-16 13:05:00,32.16,32.2,32.16,32.19,101100.0,25.5483,25.5801,25.5483,25.5722,101100.0
2014-10-16 13:10:00,32.18,32.19,32.12,32.15,102200.0,25.5642,25.5722,25.5166,25.5404,102200.0
2014-10-16 13:15:00,32.15,32.18,32.09,32.12,70800.0,25.5404,25.5642,25.4927,25.5166,70800.0
2014-10-16 13:20:00,32.13,32.19,32.1,32.19,100300.0,25.5245,25.5722,25.5007,25.5722,100300.0
2014-10-16 13:25:00,32.19,32.23,32.18,32.19,131100.0,25.5722,25.604,25.5642,25.5722,131100.0
2014-10-16 13:30:00,32.2,32.23,32.18,32.19,67800.0,25.5801,25.604,25.5642,25.5722,67800.0
2014-10-16 13:35:00,32.2,32.3,32.19,32.28,111300.0,25.5801,25.6596,25.5722,25.6437,111300.0
2014-10-16 13:40:00,32.27,32.3,32.25,32.29,87000.0,25.6357,25.6596,25.6198,25.6516,87000.0
2014-10-16 13:45:00,32.29,32.3,32.23,32.26,78900.0,25.6516,25.6596,25.604,25.6278,78900.0
2014-10-16 13:50:00,32.25,32.25,32.18,32.24,128600.0,25.6198,25.6198,25.5642,25.6119,128600.0
2014-10-16 13:55:00,32.25,32.25,32.18,32.22,125600.0,25.6198,25.6198,25.5642,25.596,125600.0
2014-10-16 14:00:00,32.22,32.24,32.2,32.22,116500.0,25.596,25.6119,25.5801,25.596,116500.0
2014-10-16 14:05:00,32.22,32.24,32.19,32.2,74300.0,25.596,25.6119,25.5722,25.5801,74300.0
2014-10-16 14:10:00,32.21,32.21,32.1,32.11,102000.0,25.5881,25.5881,25.5007,25.5086,102000.0
2014-10-16 14:15:00,32.1,32.12,32.05,32.07,93400.0,25.5007,25.5166,25.461,25.4768,93400.0
2014-10-16 14:20:00,32.08,32.08,32.02,32.08,87500.0,25.4848,25.4848,25.4371,25.4848,87500.0
2014-10-16 14:25:00,32.08,32.13,32.08,32.11,63300.0,25.4848,25.5245,25.4848,25.5086,63300.0
2014-10-16 14:30:00,32.11,32.17,32.08,32.13,47200.0,25.5086,25.5563,25.4848,25.5245,47200.0
2014-10-16 14:35:00,32.13,32.18,32.1,32.16,128500.0,25.5245,25.5642,25.5007,25.5483,128500.0
2014-10-16 14:40:00,32.16,32.16,32.1,32.12,57800.0,25.5483,25.5483,25.5007,25.5166,57800.0
2014-10-16 14:45:00,32.12,32.13,31.99,31.99,180800.0,25.5166,25.5245,25.4133,25.4133,180800.0
2014-10-16 14:50:00,31.99,32.05,31.97,32.04,113300.0,25.4133,25.461,25.3974,25.453,113300.0
2014-10-16 14:55:00,32.05,32.1,32.03,32.05,161800.0,25.461,25.5007,25.4451,25.461,161800.0
2014-10-16 15:00:00,32.05,32.05,31.92,31.93,230500.0,25.461,25.461,25.3577,25.3656,230500.0
2014-10-16 15:05:00,31.92,31.98,31.92,31.98,162600.0,25.3577,25.4054,25.3577,25.4054,162600.0
2014-10-16 15:10:00,31.98,32.05,31.98,32.05,63700.0,25.4054,25.461,25.4054,25.461,63700.0
2014-10-16 15:15:00,32.05,32.11,32.04,32.04,120100.0,25.461,25.5086,25.453,25.453,120100.0
2014-10-16 15:20:00,32.04,32.11,32.03,32.05,150500.0,25.453,25.5086,25.4451,25.461,150500.0
2014-10-16 15:25:00,32.05,32.11,32.04,32.11,210400.0,25.461,25.5086,25.453,25.5086,210400.0
2014-10-16 15:30:00,32.1,32.11,32.06,32.09,258100.0,25.5007,25.5086,25.4689,25.4927,258100.0
2014-10-16 15:35:00,32.09,32.11,32.01,32.03,135700.0,25.4927,25.5086,25.4292,25.4451,135700.0
2014-10-16 15:40:00,32.03,32.09,32.02,32.04,109900.0,25.4451,25.4927,25.4371,25.453,109900.0
2014-10-16 15:45:00,32.05,32.13,32.03,32.12,317600.0,25.461,25.5245,25.4451,25.5166,317600.0
2014-10-16 15:50:00,32.12,32.19,32.12,32.14,613900.0,25.5166,25.5722,25.5166,25.5325,613900.0
2014-10-16 15:55:00,32.14,32.16,32.08,32.1,653800.0,25.5325,25.5483,25.4848,25.5007,653800.0
2014-10-17 09:30:00,32.11,32.57,32.04,32.17,985100.0,25.5086,25.8741,25.453,25.5563,985100.0
2014-10-17 09:35:00,32.18,32.19,32.04,32.15,125700.0,25.5642,25.5722,25.453,25.5404,125700.0
2014-10-17 09:40:00,32.16,32.16,31.96,32.0,132600.0,25.5483,25.5483,25.3895,25.4212,132600.0
2014-10-17 09:45:00,32.0,32.15,31.99,32.11,109800.0,25.4212,25.5404,25.4133,25.5086,109800.0
2014-10-17 09:50:00,32.11,32.23,32.1,32.22,64000.0,25.5086,25.604,25.5007,25.596,64000.0
2014-10-17 09:55:00,32.23,32.28,32.2,32.27,185100.0,25.604,25.6437,25.5801,25.6357,185100.0
2014-10-17 10:00:00,32.27,32.37,32.25,32.36,190500.0,25.6357,25.7152,25.6198,25.7072,190500.0
2014-10-17 10:05:00,32.36,32.48,32.35,32.46,162500.0,25.7072,25.8026,25.6993,25.7867,162500.0
2014-10-17 10:10:00,32.47,32.63,32.4,32.61,485500.0,25.7946,25.9217,25.739,25.9058,485500.0
2014-10-17 10:15:00,32.61,32.63,32.55,32.62,179600.0,25.9058,25.9217,25.8582,25.9138,179600.0
2014-10-17 10:20:00,32.63,32.67,32.58,32.6,208000.0,25.9217,25.9535,25.882,25.8979,208000.0
2014-10-17 10:25:00,32.6,32.66,32.56,32.66,123200.0,25.8979,25.9456,25.8661,25.9456,123200.0
2014-10-17 10:30:00,32.67,32.67,32.62,32.63,69400.0,25.9535,25.9535,25.9138,25.9217,69400.0
2014-10-17 10:35:00,32.63,32.64,32.57,32.57,111700.0,25.9217,25.9297,25.8741,25.8741,111700.0
2014-10-17 10:40:00,32.57,32.58,32.55,32.58,180600.0,25.8741,25.882,25.8582,25.882,180600.0
2014-10-17 10:45:00,32.58,32.62,32.57,32.6,169100.0,25.882,25.9138,25.8741,25.8979,169100.0
2014-10-17 10:50:00,32.61,32.65,32.6,32.65,112400.0,25.9058,25.9376,25.8979,25.9376,112400.0
2014-10-17 10:55:00,32.65,32.7,32.65,32.7,75600.0,25.9376,25.9773,25.9376,25.9773,75600.0
2014-10-17 11:00:00,32.71,32.74,32.67,32.69,225900.0,25.9853,26.0091,25.9535,25.9694,225900.0
2014-10-17 11:05:00,32.68,32.71,32.66,32.7,72700.0,25.9614,25.9853,25.9456,25.9773,72700.0
2014-10-17 11:10:00,32.69,32.75,32.69,32.73,146200.0,25.9694,26.017,25.9694,26.0012,146200.0
2014-10-17 11:15:00,32.73,32.76,32.73,32.76,79900.0,26.0012,26.025,26.0012,26.025,79900.0
2014-10-17 11:20:00,32.76,32.79,32.74,32.76,41100.0,26.025,26.0488,26.0091,26.025,41100.0
2014-10-17 11:25:00,32.76,32.78,32.74,32.75,78000.0,26.025,26.0409,26.0091,26.017,78000.0
2014-10-17 11:30:00,32.74,32.75,32.73,32.74,68200.0,26.0091,26.017,26.0012,26.0091,68200.0
2014-10-17 11:35:00,32.74,32.75,32.72,32.73,38100.0,26.0091,26.017,25.9932,26.0012,38100.0
2014-10-17 11:40:00,32.73,32.75,32.72,32.74,66600.0,26.0012,26.017,25.9932,26.0091,66600.0
2014-10-17 11:45:00,32.73,32.78,32.73,32.76,90400.0,26.0012,26.0409,26.0012,26.025,90400.0
2014-10-17 11:50:00,32.75,32.78,32.73,32.77,58800.0,26.017,26.0409,26.0012,26.0329,58800.0
2014-10-17 11:55:00,32.77,32.77,32.71,32.73,61100.0,26.0329,26.0329,25.9853,26.0012,61100.0
2014-10-17 12:00:00,32.72,32.76,32.71,32.73,51500.0,25.9932,26.025,25.9853,26.0012,51500.0
2014-10-17 12:05:00,32.73,32.76,32.72,32.74,67800.0,26.0012,26.025,25.9932,26.0091,67800.0
2014-10-17 12:10:00,32.73,32.73,32.7,32.71,73200.0,26.0012,26.0012,25.9773,25.9853,73200.0
2014-10-17 12:15:00,32.7,32.72,32.67,32.7,35500.0,25.9773,25.9932,25.9535,25.9773,35500.0
2014-10-17 12:20:00,32.7,32.73,32.69,32.69,38500.0,25.9773,26.0012,25.9694,25.9694,38500.0
2014-10-17 12:25:00,32.69,32.71,32.67,32.7,44700.0,25.9694,25.9853,25.9535,25.9773,44700.0
2014-10-17 12:30:00,32.7,32.76,32.7,32.75,51200.0,25.9773,26.025,25.9773,26.017,51200.0
2014-10-17 12:35:00,32.75,32.83,32.75,32.83,168700.0,26.017,26.0806,26.017,26.0806,168700.0
2014-10-17 12:40:00,32.83,32.83,32.77,32.77,83500.0,26.0806,26.0806,26.0329,26.0329,83500.0
2014-10-17 12:45:00,32.77,32.77,32.73,32.74,53800.0,26.0329,26.0329,26.0012,26.0091,53800.0
2014-10-17 12:50:00,32.74,32.75,32.68,32.71,45000.0,26.0091,26.017,25.9614,25.9853,45000.0
2014-10-17 12:55:00,32.72,32.76,32.71,32.76,47400.0,25.9932,26.025,25.9853,26.025,47400.0
2014-10-17 13:00:00,32.75,32.78,32.74,32.74,68100.0,26.017,26.0409,26.0091,26.0091,68100.0
2014-10-17 13:05:00,32.74,32.74,32.66,32.66,64000.0,26.0091,26.0091,25.9456,25.9456,64000.0
2014-10-17 13:10:00,32.66,32.66,32.58,32.59,80100.0,25.9456,25.9456,25.882,25.8899,80100.0
2014-10-17 13:15:00,32.59,32.61,32.59,32.6,61700.0,25.8899,25.9058,25.8899,25.8979,61700.0
2014-10-17 13:20:00,32.59,32.6,32.55,32.57,76200.0,25.8899,25.8979,25.8582,25.8741,76200.0
2014-10-17 13:25:00,32.57,32.62,32.57,32.61,94700.0,25.8741,25.9138,25.8741,25.9058,94700.0
2014-10-17 13:30:00,32.6,32.64,32.59,32.63,46900.0,25.8979,25.9297,25.8899,25.9217,46900.0
2014-10-17 13:35:00,32.63,32.7,32.62,32.69,37400.0,25.9217,25.9773,25.9138,25.9694,37400.0
2014-10-17 13:40:00,32.69,32.7,32.64,32.65,20100.0,25.9694,25.9773,25.9297,25.9376,20100.0
2014-10-17 13:45:00,32.65,32.65,32.57,32.57,33300.0,25.9376,25.9376,25.8741,25.8741,33300.0
2014-10-17 13:50:00,32.57,32.58,32.55,32.57,52100.0,25.8741,25.882,25.8582,25.8741,52100.0
2014-10-17 13:55:00,32.57,32.58,32.54,32.58,47700.0,25.8741,25.882,25.8502,25.882,47700.0
2014-10-17 14:00:00,32.57,32.58,32.53,32.55,23800.0,25.8741,25.882,25.8423,25.8582,23800.0
2014-10-17 14:05:00,32.54,32.59,32.48,32.5,72800.0,25.8502,25.8899,25.8026,25.8184,72800.0
2014-10-17 14:10:00,32.5,32.57,32.49,32.55,47700.0,25.8184,25.8741,25.8105,25.8582,47700.0
2014-10-17 14:15:00,32.54,32.55,32.52,32.52,44500.0,25.8502,25.8582,25.8343,25.8343,44500.0
2014-10-17 14:20:00,32.52,32.56,32.52,32.56,50000.0,25.8343,25.8661,25.8343,25.8661,50000.0
2014-10-17 14:25:00,32.56,32.57,32.52,32.55,97200.0,25.8661,25.8741,25.8343,25.8582,97200.0
2014-10-17 14:30:00,32.56,32.61,32.55,32.59,45600.0,25.8661,25.9058,25.8582,25.8899,45600.0
2014-10-17 14:35:00,32.6,32.61,32.56,32.59,61800.0,25.8979,25.9058,25.8661,25.8899,61800.0
2014-10-17 14:40:00,32.59,32.67,32.58,32.65,42400.0,25.8899,25.9535,25.882,25.9376,42400.0
2014-10-17 14:45:00,32.64,32.65,32.59,32.59,42300.0,25.9297,25.9376,25.8899,25.8899,42300.0
2014-10-17 14:50:00,32.6,32.61,32.54,32.55,80600.0,25.8979,25.9058,25.8502,25.8582,80600.0
2014-10-17 14:55:00,32.55,32.61,32.55,32.6,38600.0,25.8582,25.9058,25.8582,25.8979,38600.0
2014-10-17 15:00:00,32.6,32.6,32.52,32.53,62600.0,25.8979,25.8979,25.8343,25.8423,62600.0
2014-10-17 15:05:00,32.53,32.61,32.52,32.58,74000.0,25.8423,25.9058,25.8343,25.882,74000.0
2014-10-17 15:10:00,32.59,32.71,32.58,32.71,91500.0,25.8899,25.9853,25.882,25.9853,91500.0
2014-10-17 15:15:00,32.71,32.71,32.66,32.69,68400.0,25.9853,25.9853,25.9456,25.9694,68400.0
2014-10-17 15:20:00,32.68,32.72,32.66,32.69,84500.0,25.9614,25.9932,25.9456,25.9694,84500.0
2014-10-17 15:25:00,32.7,32.74,32.68,32.7,65700.0,25.9773,26.0091,25.9614,25.9773,65700.0
2014-10-17 15:30:00,32.7,32.75,32.69,32.7,90800.0,25.9773,26.017,25.9694,25.9773,90800.0
2014-10-17 15:35:00,32.7,32.73,32.68,32.72,76200.0,25.9773,26.0012,25.9614,25.9932,76200.0
2014-10-17 15:40:00,32.71,32.77,32.69,32.76,92800.0,25.9853,26.0329,25.9694,26.025,92800.0
2014-10-17 15:45:00,32.77,32.8,32.7,32.71,185100.0,26.0329,26.0568,25.9773,25.9853,185100.0
2014-10-17 15:50:00,32.71,32.74,32.69,32.7,217200.0,25.9853,26.0091,25.9694,25.9773,217200.0
2014-10-17 15:55:00,32.71,32.74,32.61,32.61,393500.0,25.9853,26.0091,25.9058,25.9058,393500.0
2014-10-20 09:30:00,32.46,32.55,32.41,32.44,213300.0,25.7867,25.8582,25.7469,25.7708,213300.0
2014-10-20 09:35:00,32.47,32.48,32.32,32.46,79100.0,25.7946,25.8026,25.6755,25.7867,79100.0
2014-10-20 09:40:00,32.47,32.51,32.41,32.49,185200.0,25.7946,25.8264,25.7469,25.8105,185200.0
2014-10-20 09:45:00,32.49,32.55,32.48,32.52,120900.0,25.8105,25.8582,25.8026,25.8343,120900.0
2014-10-20 09:50:00,32.52,32.56,32.51,32.52,130300.0,25.8343,25.8661,25.8264,25.8343,130300.0
2014-10-20 09:55:00,32.51,32.66,32.51,32.66,71800.0,25.8264,25.9456,25.8264,25.9456,71800.0
2014-10-20 10:00:00,32.66,32.67,32.61,32.62,154200.0,25.9456,25.9535,25.9058,25.9138,154200.0
2014-10-20 10:05:00,32.63,32.66,32.57,32.59,44500.0,25.9217,25.9456,25.8741,25.8899,44500.0
2014-10-20 10:10:00,32.58,32.6,32.57,32.59,92500.0,25.882,25.8979,25.8741,25.8899,92500.0
2014-10-20 10:15:00,32.59,32.61,32.55,32.58,181200.0,25.8899,25.9058,25.8582,25.882,181200.0
2014-10-20 10:20:00,32.57,32.66,32.57,32.65,359400.0,25.8741,25.9456,25.8741,25.9376,359400.0
2014-10-20 10:25:00,32.65,32.67,32.65,32.65,79200.0,25.9376,25.9535,25.9376,25.9376,79200.0
2014-10-20 10:30:00,32.66,32.67,32.62,32.66,103700.0,25.9456,25.9535,25.9138,25.9456,103700.0
2014-10-20 10:35:00,32.66,32.71,32.65,32.7,120100.0,25.9456,25.9853,25.9376,25.9773,120100.0
2014-10-20 10:40:00,32.71,32.72,32.68,32.72,70700.0,25.9853,25.9932,25.9614,25.9932,70700.0
2014-10-20 10:45:00,32.72,32.77,32.71,32.72,69300.0,25.9932,26.0329,25.9853,25.9932,69300.0
2014-10-20 10:50:00,32.72,32.76,32.67,32.76,61100.0,25.9932,26.025,25.9535,26.025,61100.0
2014-10-20 10:55:00,32.75,32.76,32.74,32.74,154800.0,26.017,26.025,26.0091,26.0091,154800.0
2014-10-20 11:00:00,32.74,32.75,32.7,32.7,88600.0,26.0091,26.017,25.9773,25.9773,88600.0
2014-10-20 11:05:00,32.7,32.77,32.7,32.74,72700.0,25.9773,26.0329,25.9773,26.0091,72700.0
2014-10-20 11:10:00,32.74,32.79,32.7,32.79,72900.0,26.0091,26.0488,25.9773,26.0488,72900.0
2014-10-20 11:15:00,32.79,32.81,32.78,32.79,76000.0,26.0488,26.0647,26.0409,26.0488,76000.0
2014-10-20 11:20:00,32.79,32.85,32.77,32.83,61800.0,26.0488,26.0965,26.0329,26.0806,61800.0
2014-10-20 11:25:00,32.84,32.84,32.8,32.83,49700.0,26.0885,26.0885,26.0568,26.0806,49700.0
2014-10-20 11:30:00,32.83,32.83,32.74,32.75,89500.0,26.0806,26.0806,26.0091,26.017,89500.0
2014-10-20 11:35:00,32.75,32.8,32.75,32.79,25100.0,26.017,26.0568,26.017,26.0488,25100.0
2014-10-20 11:40:00,32.79,32.8,32.78,32.8,31400.0,26.0488,26.0568,26.0409,26.0568,31400.0
2014-10-20 11:45:00,32.8,32.8,32.71,32.77,68500.0,26.0568,26.0568,25.9853,26.0329,68500.0
2014-10-20 11:50:00,32.77,32.78,32.7,32.72,46100.0,26.0329,26.0409,25.9773,25.9932,46100.0
2014-10-20 11:55:00,32.72,32.73,32.69,32.69,60700.0,25.9932,26.0012,25.9694,25.9694,60700.0
2014-10-20 12:00:00,32.7,32.75,32.7,32.73,42200.0,25.9773,26.017,25.9773,26.0012,42200.0
2014-10-20 12:05:00,32.73,32.76,32.72,32.73,40200.0,26.0012,26.025,25.9932,26.0012,40200.0
2014-10-20 12:10:00,32.73,32.75,32.72,32.73,43700.0,26.0012,26.017,25.9932,26.0012,43700.0
2014-10-20 12:15:00,32.74,32.74,32.7,32.71,76300.0,26.0091,26.0091,25.9773,25.9853,76300.0
2014-10-20 12:20:00,32.71,32.72,32.68,32.69,34900.0,25.9853,25.9932,25.9614,25.9694,34900.0
2014-10-20 12:25:00,32.69,32.69,32.65,32.66,34200.0,25.9694,25.9694,25.9376,25.9456,34200.0
2014-10-20 12:30:00,32.66,32.69,32.63,32.69,41500.0,25.9456,25.9694,25.9217,25.9694,41500.0
2014-10-20 12:35:00,32.69,32.7,32.66,32.66,30700.0,25.9694,25.9773,25.9456,25.9456,30700.0
2014-10-20 12:40:00,32.66,32.68,32.65,32.67,29400.0,25.9456,25.9614,25.9376,25.9535,29400.0
2014-10-20 12:45:00,32.67,32.71,32.66,32.71,56300.0,25.9535,25.9853,25.9456,25.9853,56300.0
2014-10-20 12:50:00,32.71,32.74,32.69,32.74,53100.0,25.9853,26.0091,25.9694,26.0091,53100.0
2014-10-20 12:55:00,32.74,32.74,32.66,32.71,32000.0,26.0091,26.0091,25.9456,25.9853,32000.0
2014-10-20 13:00:00,32.71,32.74,32.7,32.74,81800.0,25.9853,26.0091,25.9773,26.0091,81800.0
2014-10-20 13:05:00,32.75,32.78,32.73,32.78,33200.0,26.017,26.0409,26.0012,26.0409,33200.0
2014-10-20 13:10:00,32.77,32.79,32.76,32.79,33000.0,26.0329,26.0488,26.025,26.0488,33000.0
2014-10-20 13:15:00,32.79,32.81,32.78,32.81,23800.0,26.0488,26.0647,26.0409,26.0647,23800.0
2014-10-20 13:20:00,32.8,32.81,32.78,32.8,25600.0,26.0568,26.0647,26.0409,26.0568,25600.0
2014-10-20 13:25:00,32.81,32.84,32.8,32.84,24300.0,26.0647,26.0885,26.0568,26.0885,24300.0
2014-10-20 13:30:00,32.83,32.83,32.8,32.8,29200.0,26.0806,26.0806,26.0568,26.0568,29200.0
2014-10-20 13:35:00,32.8,32.81,32.78,32.79,26700.0,26.0568,26.0647,26.0409,26.0488,26700.0
2014-10-20 13:40:00,32.78,32.8,32.77,32.78,24700.0,26.0409,26.0568,26.0329,26.0409,24700.0
2014-10-20 13:45:00,32.78,32.79,32.75,32.76,58500.0,26.0409,26.0488,26.017,26.025,58500.0
2014-10-20 13:50:00,32.76,32.79,32.76,32.77,15000.0,26.025,26.0488,26.025,26.0329,15000.0
2014-10-20 13:55:00,32.78,32.79,32.78,32.79,15600.0,26.0409,26.0488,26.0409,26.0488,15600.0
2014-10-20 14:00:00,32.79,32.84,32.78,32.83,93600.0,26.0488,26.0885,26.0409,26.0806,93600.0
2014-10-20 14:05:00,32.83,32.89,32.83,32.89,42500.0,26.0806,26.1283,26.0806,26.1283,42500.0
2014-10-20 14:10:00,32.89,32.91,32.88,32.9,37400.0,26.1283,26.1442,26.1203,26.1362,37400.0
2014-10-20 14:15:00,32.9,32.91,32.87,32.87,21900.0,26.1362,26.1442,26.1124,26.1124,21900.0
2014-10-20 14:20:00,32.86,32.87,32.83,32.85,58200.0,26.1044,26.1124,26.0806,26.0965,58200.0
2014-10-20 14:25:00,32.85,32.88,32.84,32.88,19100.0,26.0965,26.1203,26.0885,26.1203,19100.0
2014-10-20 14:30:00,32.88,32.89,32.83,32.85,131100.0,26.1203,26.1283,26.0806,26.0965,131100.0
2014-10-20 14:35:00,32.86,32.89,32.86,32.89,25900.0,26.1044,26.1283,26.1044,26.1283,25900.0
2014-10-20 14:40:00,32.89,32.91,32.86,32.91,50400.0,26.1283,26.1442,26.1044,26.1442,50400.0
2014-10-20 14:45:00,32.91,32.91,32.88,32.91,63600.0,26.1442,26.1442,26.1203,26.1442,63600.0
2014-10-20 14:50:00,32.91,32.91,32.86,32.9,75300.0,26.1442,26.1442,26.1044,26.1362,75300.0
2014-10-20 14:55:00,32.9,32.93,32.89,32.93,18000.0,26.1362,26.16,26.1283,26.16,18000.0
2014-10-20 15:00:00,32.94,32.95,32.92,32.95,61700.0,26.168,26.1759,26.1521,26.1759,61700.0
2014-10-20 15:05:00,32.94,32.97,32.94,32.97,51100.0,26.168,26.1918,26.168,26.1918,51100.0
2014-10-20 15:10:00,32.97,32.98,32.96,32.96,30000.0,26.1918,26.1998,26.1839,26.1839,30000.0
2014-10-20 15:15:00,32.97,32.97,32.92,32.93,91200.0,26.1918,26.1918,26.1521,26.16,91200.0
2014-10-20 15:20:00,32.93,32.94,32.9,32.94,102900.0,26.16,26.168,26.1362,26.168,102900.0
2014-10-20 15:25:00,32.93,32.94,32.91,32.92,116800.0,26.16,26.168,26.1442,26.1521,116800.0
2014-10-20 15:30:00,32.93,32.96,32.9,32.96,80700.0,26.16,26.1839,26.1362,26.1839,80700.0
2014-10-20 15:35:00,32.96,32.96,32.9,32.93,81500.0,26.1839,26.1839,26.1362,26.16,81500.0
2014-10-20 15:40:00,32.93,32.96,32.91,32.95,91600.0,26.16,26.1839,26.1442,26.1759,91600.0
2014-10-20 15:45:00,32.95,32.97,32.93,32.94,120000.0,26.1759,26.1918,26.16,26.168,120000.0
2014-10-20 15:50:00,32.93,32.97,32.93,32.97,77800.0,26.16,26.1918,26.16,26.1918,77800.0
2014-10-20 15:55:00,32.97,32.98,32.92,32.93,234800.0,26.1918,26.1998,26.1521,26.16,234800.0
2014-10-21 09:30:00,32.98,33.11,32.85,32.93,199900.0,26.1998,26.303,26.0965,26.16,199900.0
2014-10-21 09:35:00,32.95,32.98,32.91,32.94,58900.0,26.1759,26.1998,26.1442,26.168,58900.0
2014-10-21 09:40:00,32.95,33.05,32.94,33.03,133600.0,26.1759,26.2554,26.168,26.2395,133600.0
2014-10-21 09:45:00,33.04,33.14,33.04,33.11,81600.0,26.2474,26.3269,26.2474,26.303,81600.0
2014-10-21 09:50:00,33.12,33.18,33.12,33.16,85100.0,26.311,26.3586,26.311,26.3428,85100.0
2014-10-21 09:55:00,33.16,33.2,33.16,33.2,78700.0,26.3428,26.3745,26.3428,26.3745,78700.0
2014-10-21 10:00:00,33.2,33.22,33.15,33.16,58100.0,26.3745,26.3904,26.3348,26.3428,58100.0
2014-10-21 10:05:00,33.17,33.22,33.15,33.17,113000.0,26.3507,26.3904,26.3348,26.3507,113000.0
2014-10-21 10:10:00,33.18,33.18,33.14,33.15,79400.0,26.3586,26.3586,26.3269,26.3348,79400.0
2014-10-21 10:15:00,33.15,33.16,33.07,33.09,79300.0,26.3348,26.3428,26.2713,26.2871,79300.0
2014-10-21 10:20:00,33.09,33.11,33.07,33.08,35900.0,26.2871,26.303,26.2713,26.2792,35900.0
2014-10-21 10:25:00,33.08,33.11,33.07,33.11,57600.0,26.2792,26.303,26.2713,26.303,57600.0
2014-10-21 10:30:00,33.1,33.13,33.09,33.13,132900.0,26.2951,26.3189,26.2871,26.3189,132900.0
2014-10-21 10:35:00,33.12,33.12,33.07,33.08,30600.0,26.311,26.311,26.2713,26.2792,30600.0
2014-10-21 10:40:00,33.08,33.1,33.05,33.07,54100.0,26.2792,26.2951,26.2554,26.2713,54100.0
2014-10-21 10:45:00,33.07,33.11,33.06,33.09,41900.0,26.2713,26.303,26.2633,26.2871,41900.0
2014-10-21 10:50:00,33.09,33.09,33.05,33.07,174900.0,26.2871,26.2871,26.2554,26.2713,174900.0
2014-10-21 10:55:00,33.07,33.07,33.02,33.04,102600.0,26.2713,26.2713,26.2315,26.2474,102600.0
2014-10-21 11:00:00,33.04,33.08,33.03,33.07,57300.0,26.2474,26.2792,26.2395,26.2713,57300.0
2014-10-21 11:05:00,33.08,33.09,33.06,33.08,45800.0,26.2792,26.2871,26.2633,26.2792,45800.0
2014-10-21 11:10:00,33.09,33.09,33.05,33.05,46200.0,26.2871,26.2871,26.2554,26.2554,46200.0
2014-10-21 11:15:00,33.06,33.08,33.05,33.05,151900.0,26.2633,26.2792,26.2554,26.2554,151900.0
2014-10-21 11:20:00,33.06,33.09,33.06,33.09,37700.0,26.2633,26.2871,26.2633,26.2871,37700.0
2014-10-21 11:25:00,33.09,33.09,33.05,33.08,29000.0,26.2871,26.2871,26.2554,26.2792,29000.0
2014-10-21 11:30:00,33.09,33.11,33.09,33.11,44900.0,26.2871,26.303,26.2871,26.303,44900.0
2014-10-21 11:35:00,33.11,33.11,33.07,33.07,40500.0,26.303,26.303,26.2713,26.2713,40500.0
2014-10-21 11:40:00,33.07,33.1,33.06,33.09,51600.0,26.2713,26.2951,26.2633,26.2871,51600.0
2014-10-21 11:45:00,33.09,33.12,33.04,33.08,52900.0,26.2871,26.311,26.2474,26.2792,52900.0
2014-10-21 11:50:00,33.08,33.11,33.07,33.09,25700.0,26.2792,26.303,26.2713,26.2871,25700.0
2014-10-21 11:55:00,33.1,33.11,33.07,33.08,23500.0,26.2951,26.303,26.2713,26.2792,23500.0
2014-10-21 12:00:00,33.08,33.09,33.06,33.06,54300.0,26.2792,26.2871,26.2633,26.2633,54300.0
2014-10-21 12:05:00,33.06,33.1,33.06,33.06,52100.0,26.2633,26.2951,26.2633,26.2633,52100.0
2014-10-21 12:10:00,33.06,33.07,33.05,33.06,36900.0,26.2633,26.2713,26.2554,26.2633,36900.0
2014-10-21 12:15:00,33.06,33.09,33.06,33.08,34600.0,26.2633,26.2871,26.2633,26.2792,34600.0
2014-10-21 12:20:00,33.09,33.1,33.06,33.08,93700.0,26.2871,26.2951,26.2633,26.2792,93700.0
2014-10-21 12:25:00,33.08,33.1,33.07,33.08,33100.0,26.2792,26.2951,26.2713,26.2792,33100.0
2014-10-21 12:30:00,33.08,33.09,33.06,33.06,32600.0,26.2792,26.2871,26.2633,26.2633,32600.0
2014-10-21 12:35:00,33.05,33.07,33.05,33.07,20700.0,26.2554,26.2713,26.2554,26.2713,20700.0
2014-10-21 12:40:00,33.06,33.08,33.05,33.06,27900.0,26.2633,26.2792,26.2554,26.2633,27900.0
2014-10-21 12:45:00,33.06,33.07,33.04,33.07,67200.0,26.2633,26.2713,26.2474,26.2713,67200.0
2014-10-21 12:50:00,33.07,33.07,33.02,33.03,136700.0,26.2713,26.2713,26.2315,26.2395,136700.0
2014-10-21 12:55:00,33.03,33.03,33.0,33.01,90400.0,26.2395,26.2395,26.2157,26.2236,90400.0
2014-10-21 13:00:00,33.01,33.03,33.0,33.02,38300.0,26.2236,26.2395,26.2157,26.2315,38300.0
2014-10-21 13:05:00,33.02,33.05,33.01,33.01,36400.0,26.2315,26.2554,26.2236,26.2236,36400.0
2014-10-21 13:10:00,33.02,33.03,33.0,33.02,56200.0,26.2315,26.2395,26.2157,26.2315,56200.0
2014-10-21 13:15:00,33.02,33.03,33.01,33.01,18200.0,26.2315,26.2395,26.2236,26.2236,18200.0
2014-10-21 13:20:00,33.01,33.02,33.0,33.01,48300.0,26.2236,26.2315,26.2157,26.2236,48300.0
2014-10-21 13:25:00,33.01,33.05,33.0,33.05,85500.0,26.2236,26.2554,26.2157,26.2554,85500.0
2014-10-21 13:30:00,33.05,33.15,33.05,33.14,83700.0,26.2554,26.3348,26.2554,26.3269,83700.0
2014-10-21 13:35:00,33.14,33.15,33.12,33.14,33200.0,26.3269,26.3348,26.311,26.3269,33200.0
2014-10-21 13:40:00,33.14,33.14,33.1,33.11,28500.0,26.3269,26.3269,26.2951,26.303,28500.0
2014-10-21 13:45:00,33.1,33.11,33.08,33.08,37300.0,26.2951,26.303,26.2792,26.2792,37300.0
2014-10-21 13:50:00,33.08,33.1,33.07,33.09,46800.0,26.2792,26.2951,26.2713,26.2871,46800.0
2014-10-21 13:55:00,33.1,33.1,33.06,33.08,26900.0,26.2951,26.2951,26.2633,26.2792,26900.0
2014-10-21 14:00:00,33.08,33.08,33.05,33.07,21400.0,26.2792,26.2792,26.2554,26.2713,21400.0
2014-10-21 14:05:00,33.07,33.09,33.06,33.09,33100.0,26.2713,26.2871,26.2633,26.2871,33100.0
2014-10-21 14:10:00,33.09,33.09,33.06,33.07,35900.0,26.2871,26.2871,26.2633,26.2713,35900.0
2014-10-21 14:15:00,33.08,33.14,33.08,33.11,76600.0,26.2792,26.3269,26.2792,26.303,76600.0
2014-10-21 14:20:00,33.11,33.12,33.1,33.12,32300.0,26.303,26.311,26.2951,26.311,32300.0
2014-10-21 14:25:00,33.12,33.12,33.1,33.11,53000.0,26.311,26.311,26.2951,26.303,53000.0
2014-10-21 14:30:00,33.12,33.14,33.1,33.11,48900.0,26.311,26.3269,26.2951,26.303,48900.0
2014-10-21 14:35:00,33.1,33.12,33.09,33.11,48800.0,26.2951,26.311,26.2871,26.303,48800.0
2014-10-21 14:40:00,33.11,33.14,33.1,33.14,51200.0,26.303,26.3269,26.2951,26.3269,51200.0
2014-10-21 14:45:00,33.14,33.14,33.1,33.12,58600.0,26.3269,26.3269,26.2951,26.311,58600.0
2014-10-21 14:50:00,33.12,33.14,33.12,33.12,44800.0,26.311,26.3269,26.311,26.311,44800.0
2014-10-21 14:55:00,33.12,33.15,33.12,33.15,50400.0,26.311,26.3348,26.311,26.3348,50400.0
2014-10-21 15:00:00,33.14,33.15,33.13,33.14,64800.0,26.3269,26.3348,26.3189,26.3269,64800.0
2014-10-21 15:05:00,33.14,33.15,33.12,33.12,61500.0,26.3269,26.3348,26.311,26.311,61500.0
2014-10-21 15:10:00,33.13,33.18,33.12,33.17,93700.0,26.3189,26.3586,26.311,26.3507,93700.0
2014-10-21 15:15:00,33.16,33.18,33.14,33.16,51900.0,26.3428,26.3586,26.3269,26.3428,51900.0
2014-10-21 15:20:00,33.16,33.23,33.16,33.2,149400.0,26.3428,26.3984,26.3428,26.3745,149400.0
2014-10-21 15:25:00,33.2,33.24,33.19,33.23,106000.0,26.3745,26.4063,26.3666,26.3984,106000.0
2014-10-21 15:30:00,33.22,33.23,33.19,33.2,68700.0,26.3904,26.3984,26.3666,26.3745,68700.0
2014-10-21 15:35:00,33.2,33.21,33.16,33.16,48200.0,26.3745,26.3825,26.3428,26.3428,48200.0
2014-10-21 15:40:00,33.17,33.2,33.16,33.16,107200.0,26.3507,26.3745,26.3428,26.3428,107200.0
2014-10-21 15:45:00,33.16,33.19,33.16,33.19,116700.0,26.3428,26.3666,26.3428,26.3666,116700.0
2014-10-21 15:50:00,33.19,33.21,33.18,33.21,189800.0,26.3666,26.3825,26.3586,26.3825,189800.0
2014-10-21 15:55:00,33.21,33.23,33.19,33.23,389800.0,26.3825,26.3984,26.3666,26.3984,389800.0
2014-10-22 09:30:00,33.64,33.74,33.5,33.61,312000.0,26.7241,26.8035,26.6129,26.7002,312000.0
2014-10-22 09:35:00,33.61,33.69,33.61,33.62,180000.0,26.7002,26.7638,26.7002,26.7082,180000.0
2014-10-22 09:40:00,33.62,33.71,33.61,33.71,185400.0,26.7082,26.7797,26.7002,26.7797,185400.0
2014-10-22 09:45:00,33.71,33.83,33.7,33.8,213600.0,26.7797,26.875,26.7717,26.8512,213600.0
2014-10-22 09:50:00,33.8,33.87,33.69,33.85,202600.0,26.8512,26.9068,26.7638,26.8909,202600.0
2014-10-22 09:55:00,33.85,33.96,33.84,33.9,254400.0,26.8909,26.9783,26.883,26.9306,254400.0
2014-10-22 10:00:00,33.9,33.93,33.83,33.93,167500.0,26.9306,26.9545,26.875,26.9545,167500.0
2014-10-22 10:05:00,33.92,34.01,33.9,34.0,207100.0,26.9465,27.018,26.9306,27.0101,207100.0
2014-10-22 10:10:00,34.0,34.01,33.94,33.96,172800.0,27.0101,27.018,26.9624,26.9783,172800.0
2014-10-22 10:15:00,33.96,33.96,33.89,33.91,139400.0,26.9783,26.9783,26.9227,26.9386,139400.0
2014-10-22 10:20:00,33.91,34.0,33.9,33.99,136500.0,26.9386,27.0101,26.9306,27.0021,136500.0
2014-10-22 10:25:00,33.99,34.01,33.97,33.97,103700.0,27.0021,27.018,26.9862,26.9862,103700.0
2014-10-22 10:30:00,33.97,34.03,33.96,34.03,129300.0,26.9862,27.0339,26.9783,27.0339,129300.0
2014-10-22 10:35:00,34.02,34.03,33.94,33.96,96200.0,27.026,27.0339,26.9624,26.9783,96200.0
2014-10-22 10:40:00,33.95,33.98,33.93,33.98,92300.0,26.9703,26.9942,26.9545,26.9942,92300.0
2014-10-22 10:45:00,33.97,34.0,33.95,33.99,146400.0,26.9862,27.0101,26.9703,27.0021,146400.0
2014-10-22 10:50:00,33.98,33.98,33.92,33.96,109300.0,26.9942,26.9942,26.9465,26.9783,109300.0
2014-10-22 10:55:00,33.95,34.0,33.94,33.99,76400.0,26.9703,27.0101,26.9624,27.0021,76400.0
2014-10-22 11:00:00,33.98,34.06,33.97,34.02,98600.0,26.9942,27.0577,26.9862,27.026,98600.0
2014-10-22 11:05:00,34.02,34.05,33.99,34.04,91400.0,27.026,27.0498,27.0021,27.0418,91400.0
2014-10-22 11:10:00,34.04,34.11,34.03,34.1,100600.0,27.0418,27.0975,27.0339,27.0895,100600.0
2014-10-22 11:15:00,34.09,34.11,34.06,34.09,85700.0,27.0816,27.0975,27.0577,27.0816,85700.0
2014-10-22 11:20:00,34.09,34.14,34.09,34.1,130700.0,27.0816,27.1213,27.0816,27.0895,130700.0
2014-10-22 11:25:00,34.1,34.11,34.05,34.06,79300.0,27.0895,27.0975,27.0498,27.0577,79300.0
2014-10-22 11:30:00,34.06,34.1,34.03,34.09,103300.0,27.0577,27.0895,27.0339,27.0816,103300.0
2014-10-22 11:35:00,34.1,34.16,34.09,34.11,80600.0,27.0895,27.1372,27.0816,27.0975,80600.0
2014-10-22 11:40:00,34.11,34.15,34.07,34.07,105900.0,27.0975,27.1292,27.0657,27.0657,105900.0
2014-10-22 11:45:00,34.07,34.08,34.04,34.05,63400.0,27.0657,27.0736,27.0418,27.0498,63400.0
2014-10-22 11:50:00,34.04,34.08,34.04,34.07,39900.0,27.0418,27.0736,27.0418,27.0657,39900.0
2014-10-22 11:55:00,34.07,34.13,34.06,34.12,86900.0,27.0657,27.1133,27.0577,27.1054,86900.0
2014-10-22 12:00:00,34.12,34.16,34.11,34.15,65800.0,27.1054,27.1372,27.0975,27.1292,65800.0
2014-10-22 12:05:00,34.14,34.14,34.08,34.11,71100.0,27.1213,27.1213,27.0736,27.0975,71100.0
2014-10-22 12:10:00,34.11,34.12,34.08,34.09,44200.0,27.0975,27.1054,27.0736,27.0816,44200.0
2014-10-22 12:15:00,34.08,34.08,34.0,34.02,80000.0,27.0736,27.0736,27.0101,27.026,80000.0
2014-10-22 12:20:00,34.01,34.08,34.01,34.06,78400.0,27.018,27.0736,27.018,27.0577,78400.0
2014-10-22 12:25:00,34.06,34.08,34.05,34.07,62300.0,27.0577,27.0736,27.0498,27.0657,62300.0
2014-10-22 12:30:00,34.06,34.06,33.99,33.99,52700.0,27.0577,27.0577,27.0021,27.0021,52700.0
2014-10-22 12:35:00,33.99,33.99,33.95,33.98,62000.0,27.0021,27.0021,26.9703,26.9942,62000.0
2014-10-22 12:40:00,33.98,33.99,33.96,33.97,40100.0,26.9942,27.0021,26.9783,26.9862,40100.0
2014-10-22 12:45:00,33.96,34.0,33.91,33.92,81900.0,26.9783,27.0101,26.9386,26.9465,81900.0
2014-10-22 12:50:00,33.92,33.97,33.92,33.97,67800.0,26.9465,26.9862,26.9465,26.9862,67800.0
2014-10-22 12:55:00,33.97,34.02,33.95,34.01,87500.0,26.9862,27.026,26.9703,27.018,87500.0
2014-10-22 13:00:00,34.02,34.05,34.0,34.04,87300.0,27.026,27.0498,27.0101,27.0418,87300.0
2014-10-22 13:05:00,34.03,34.04,34.02,34.02,34500.0,27.0339,27.0418,27.026,27.026,34500.0
2014-10-22 13:10:00,34.02,34.02,33.94,33.95,41200.0,27.026,27.026,26.9624,26.9703,41200.0
2014-10-22 13:15:00,33.95,33.97,33.94,33.95,49000.0,26.9703,26.9862,26.9624,26.9703,49000.0
2014-10-22 13:20:00,33.95,33.95,33.92,33.92,51700.0,26.9703,26.9703,26.9465,26.9465,51700.0
2014-10-22 13:25:00,33.91,33.92,33.85,33.87,68800.0,26.9386,26.9465,26.8909,26.9068,68800.0
2014-10-22 13:30:00,33.86,33.87,33.85,33.87,55500.0,26.8988,26.9068,26.8909,26.9068,55500.0
2014-10-22 13:35:00,33.87,33.9,33.86,33.9,90200.0,26.9068,26.9306,26.8988,26.9306,90200.0
2014-10-22 13:40:00,33.91,33.93,33.88,33.88,73300.0,26.9386,26.9545,26.9147,26.9147,73300.0
2014-10-22 13:45:00,33.88,33.88,33.85,33.85,19800.0,26.9147,26.9147,26.8909,26.8909,19800.0
2014-10-22 13:50:00,33.85,33.86,33.82,33.85,76100.0,26.8909,26.8988,26.8671,26.8909,76100.0
2014-10-22 13:55:00,33.85,33.86,33.8,33.82,64900.0,26.8909,26.8988,26.8512,26.8671,64900.0
2014-10-22 14:00:00,33.82,33.85,33.8,33.83,104500.0,26.8671,26.8909,26.8512,26.875,104500.0
2014-10-22 14:05:00,33.83,33.9,33.83,33.89,79000.0,26.875,26.9306,26.875,26.9227,79000.0
2014-10-22 14:10:00,33.89,33.91,33.87,33.87,55600.0,26.9227,26.9386,26.9068,26.9068,55600.0
2014-10-22 14:15:00,33.87,33.87,33.8,33.82,51400.0,26.9068,26.9068,26.8512,26.8671,51400.0
2014-10-22 14:20:00,33.82,33.83,33.79,33.82,52400.0,26.8671,26.875,26.8432,26.8671,52400.0
2014-10-22 14:25:00,33.82,33.84,33.8,33.81,39600.0,26.8671,26.883,26.8512,26.8591,39600.0
2014-10-22 14:30:00,33.81,33.81,33.76,33.77,51200.0,26.8591,26.8591,26.8194,26.8274,51200.0
2014-10-22 14:35:00,33.78,33.83,33.77,33.77,52800.0,26.8353,26.875,26.8274,26.8274,52800.0
2014-10-22 14:40:00,33.77,33.86,33.77,33.85,75400.0,26.8274,26.8988,26.8274,26.8909,75400.0
2014-10-22 14:45:00,33.86,33.88,33.83,33.87,70600.0,26.8988,26.9147,26.875,26.9068,70600.0
2014-10-22 14:50:00,33.87,33.89,33.86,33.87,199100.0,26.9068,26.9227,26.8988,26.9068,199100.0
2014-10-22 14:55:00,33.87,33.95,33.86,33.95,131100.0,26.9068,26.9703,26.8988,26.9703,131100.0
2014-10-22 15:00:00,33.95,33.95,33.89,33.92,100800.0,26.9703,26.9703,26.9227,26.9465,100800.0
2014-10-22 15:05:00,33.91,33.92,33.89,33.92,101400.0,26.9386,26.9465,26.9227,26.9465,101400.0
2014-10-22 15:10:00,33.91,33.98,33.91,33.98,168800.0,26.9386,26.9942,26.9386,26.9942,168800.0
2014-10-22 15:15:00,33.98,34.02,33.95,34.01,219600.0,26.9942,27.026,26.9703,27.018,219600.0
2014-10-22 15:20:00,34.01,34.01,33.98,33.98,124200.0,27.018,27.018,26.9942,26.9942,124200.0
2014-10-22 15:25:00,33.98,34.03,33.95,34.01,216100.0,26.9942,27.0339,26.9703,27.018,216100.0
2014-10-22 15:30:00,34.01,34.02,33.96,33.97,203700.0,27.018,27.026,26.9783,26.9862,203700.0
2014-10-22 15:35:00,33.97,34.0,33.94,33.96,176800.0,26.9862,27.0101,26.9624,26.9783,176800.0
2014-10-22 15:40:00,33.97,33.98,33.93,33.94,174800.0,26.9862,26.9942,26.9545,26.9624,174800.0
2014-10-22 15:45:00,33.93,33.95,33.9,33.9,220700.0,26.9545,26.9703,26.9306,26.9306,220700.0
2014-10-22 15:50:00,33.9,33.94,33.85,33.93,394100.0,26.9306,26.9624,26.8909,26.9545,394100.0
2014-10-22 15:55:00,33.93,33.94,33.87,33.9,429000.0,26.9545,26.9624,26.9068,26.9306,429000.0
2014-10-23 09:30:00,34.16,34.16,34.0,34.02,138500.0,27.1372,27.1372,27.0101,27.026,138500.0
2014-10-23 09:35:00,34.02,34.19,34.02,34.12,106200.0,27.026,27.161,27.026,27.1054,106200.0
2014-10-23 09:40:00,34.11,34.12,34.03,34.05,51200.0,27.0975,27.1054,27.0339,27.0498,51200.0
2014-10-23 09:45:00,34.05,34.06,34.0,34.01,56400.0,27.0498,27.0577,27.0101,27.018,56400.0
2014-10-23 09:50:00,34.01,34.07,34.0,34.07,78100.0,27.018,27.0657,27.0101,27.0657,78100.0
2014-10-23 09:55:00,34.07,34.08,34.01,34.02,62900.0,27.0657,27.0736,27.018,27.026,62900.0
2014-10-23 10:00:00,34.02,34.08,33.99,34.07,77000.0,27.026,27.0736,27.0021,27.0657,77000.0
2014-10-23 10:05:00,34.07,34.13,34.06,34.09,85300.0,27.0657,27.1133,27.0577,27.0816,85300.0
2014-10-23 10:10:00,34.08,34.08,34.03,34.06,55100.0,27.0736,27.0736,27.0339,27.0577,55100.0
2014-10-23 10:15:00,34.06,34.08,34.02,34.07,100900.0,27.0577,27.0736,27.026,27.0657,100900.0
2014-10-23 10:20:00,34.05,34.06,34.01,34.01,30400.0,27.0498,27.0577,27.018,27.018,30400.0
2014-10-23 10:25:00,34.01,34.03,34.0,34.03,89600.0,27.018,27.0339,27.0101,27.0339,89600.0
2014-10-23 10:30:00,34.03,34.12,34.02,34.11,165400.0,27.0339,27.1054,27.026,27.0975,165400.0
2014-10-23 10:35:00,34.1,34.14,34.09,34.11,159700.0,27.0895,27.1213,27.0816,27.0975,159700.0
2014-10-23 10:40:00,34.1,34.11,34.05,34.06,59400.0,27.0895,27.0975,27.0498,27.0577,59400.0
2014-10-23 10:45:00,34.05,34.12,34.02,34.1,59700.0,27.0498,27.1054,27.026,27.0895,59700.0
2014-10-23 10:50:00,34.1,34.15,34.08,34.11,59500.0,27.0895,27.1292,27.0736,27.0975,59500.0
2014-10-23 10:55:00,34.1,34.16,34.1,34.14,70200.0,27.0895,27.1372,27.0895,27.1213,70200.0
2014-10-23 11:00:00,34.15,34.15,34.11,34.14,60100.0,27.1292,27.1292,27.0975,27.1213,60100.0
2014-10-23 11:05:00,34.14,34.19,34.13,34.14,78500.0,27.1213,27.161,27.1133,27.1213,78500.0
2014-10-23 11:10:00,34.15,34.18,34.13,34.16,84900.0,27.1292,27.1531,27.1133,27.1372,84900.0
2014-10-23 11:15:00,34.16,34.18,34.14,34.18,152900.0,27.1372,27.1531,27.1213,27.1531,152900.0
2014-10-23 11:20:00,34.18,34.18,34.13,34.14,144600.0,27.1531,27.1531,27.1133,27.1213,144600.0
2014-10-23 11:25:00,34.15,34.15,34.09,34.09,103200.0,27.1292,27.1292,27.0816,27.0816,103200.0
2014-10-23 11:30:00,34.08,34.14,34.08,34.13,51600.0,27.0736,27.1213,27.0736,27.1133,51600.0
2014-10-23 11:35:00,34.13,34.13,34.07,34.08,53600.0,27.1133,27.1133,27.0657,27.0736,53600.0
2014-10-23 11:40:00,34.08,34.08,34.03,34.07,56100.0,27.0736,27.0736,27.0339,27.0657,56100.0
2014-10-23 11:45:00,34.06,34.09,34.04,34.07,30900.0,27.0577,27.0816,27.0418,27.0657,30900.0
2014-10-23 11:50:00,34.07,34.08,34.04,34.05,51700.0,27.0657,27.0736,27.0418,27.0498,51700.0
2014-10-23 11:55:00,34.04,34.08,34.03,34.04,72000.0,27.0418,27.0736,27.0339,27.0418,72000.0
2014-10-23 12:00:00,34.05,34.09,34.04,34.05,39800.0,27.0498,27.0816,27.0418,27.0498,39800.0
2014-10-23 12:05:00,34.05,34.08,34.04,34.05,62900.0,27.0498,27.0736,27.0418,27.0498,62900.0
2014-10-23 12:10:00,34.05,34.06,34.04,34.05,45700.0,27.0498,27.0577,27.0418,27.0498,45700.0
2014-10-23 12:15:00,34.04,34.05,34.0,34.02,49100.0,27.0418,27.0498,27.0101,27.026,49100.0
2014-10-23 12:20:00,34.02,34.06,34.02,34.05,41400.0,27.026,27.0577,27.026,27.0498,41400.0
2014-10-23 12:25:00,34.06,34.15,34.06,34.14,149700.0,27.0577,27.1292,27.0577,27.1213,149700.0
2014-10-23 12:30:00,34.14,34.14,34.09,34.09,69100.0,27.1213,27.1213,27.0816,27.0816,69100.0
2014-10-23 12:35:00,34.09,34.09,34.03,34.04,44700.0,27.0816,27.0816,27.0339,27.0418,44700.0
2014-10-23 12:40:00,34.04,34.06,34.03,34.06,48400.0,27.0418,27.0577,27.0339,27.0577,48400.0
2014-10-23 12:45:00,34.05,34.1,34.05,34.08,86300.0,27.0498,27.0895,27.0498,27.0736,86300.0
2014-10-23 12:50:00,34.07,34.1,34.07,34.09,19400.0,27.0657,27.0895,27.0657,27.0816,19400.0
2014-10-23 12:55:00,34.08,34.08,34.06,34.08,28600.0,27.0736,27.0736,27.0577,27.0736,28600.0
2014-10-23 13:00:00,34.07,34.09,34.07,34.08,21300.0,27.0657,27.0816,27.0657,27.0736,21300.0
2014-10-23 13:05:00,34.08,34.14,34.08,34.11,46000.0,27.0736,27.1213,27.0736,27.0975,46000.0
2014-10-23 13:10:00,34.12,34.12,34.07,34.07,30300.0,27.1054,27.1054,27.0657,27.0657,30300.0
2014-10-23 13:15:00,34.07,34.09,34.03,34.03,29900.0,27.0657,27.0816,27.0339,27.0339,29900.0
2014-10-23 13:20:00,34.03,34.08,34.01,34.08,99700.0,27.0339,27.0736,27.018,27.0736,99700.0
2014-10-23 13:25:00,34.08,34.13,34.07,34.13,26700.0,27.0736,27.1133,27.0657,27.1133,26700.0
2014-10-23 13:30:00,34.13,34.16,34.11,34.16,68900.0,27.1133,27.1372,27.0975,27.1372,68900.0
2014-10-23 13:35:00,34.16,34.16,34.14,34.15,22000.0,27.1372,27.1372,27.1213,27.1292,22000.0
2014-10-23 13:40:00,34.15,34.15,34.11,34.11,14600.0,27.1292,27.1292,27.0975,27.0975,14600.0
2014-10-23 13:45:00,34.12,34.15,34.09,34.14,55000.0,27.1054,27.1292,27.0816,27.1213,55000.0
2014-10-23 13:50:00,34.14,34.15,34.11,34.15,63200.0,27.1213,27.1292,27.0975,27.1292,63200.0
2014-10-23 13:55:00,34.15,34.16,34.13,34.13,40800.0,27.1292,27.1372,27.1133,27.1133,40800.0
2014-10-23 14:00:00,34.13,34.18,34.13,34.16,45400.0,27.1133,27.1531,27.1133,27.1372,45400.0
2014-10-23 14:05:00,34.17,34.21,34.16,34.18,112100.0,27.1451,27.1769,27.1372,27.1531,112100.0
2014-10-23 14:10:00,34.18,34.23,34.17,34.21,58600.0,27.1531,27.1928,27.1451,27.1769,58600.0
2014-10-23 14:15:00,34.22,34.23,34.19,34.23,48800.0,27.1848,27.1928,27.161,27.1928,48800.0
2014-10-23 14:20:00,34.22,34.22,34.18,34.2,55400.0,27.1848,27.1848,27.1531,27.1689,55400.0
2014-10-23 14:25:00,34.21,34.25,34.2,34.24,65300.0,27.1769,27.2087,27.1689,27.2007,65300.0
2014-10-23 14:30:00,34.24,34.24,34.22,34.23,86400.0,27.2007,27.2007,27.1848,27.1928,86400.0
2014-10-23 14:35:00,34.23,34.3,34.23,34.3,75000.0,27.1928,27.2484,27.1928,27.2484,75000.0
2014-10-23 14:40:00,34.3,34.3,34.29,34.3,108000.0,27.2484,27.2484,27.2404,27.2484,108000.0
2014-10-23 14:45:00,34.3,34.31,34.28,34.31,94800.0,27.2484,27.2563,27.2325,27.2563,94800.0
2014-10-23 14:50:00,34.32,34.32,34.22,34.23,104600.0,27.2643,27.2643,27.1848,27.1928,104600.0
2014-10-23 14:55:00,34.23,34.24,34.14,34.15,325900.0,27.1928,27.2007,27.1213,27.1292,325900.0
2014-10-23 15:00:00,34.15,34.18,34.11,34.12,235200.0,27.1292,27.1531,27.0975,27.1054,235200.0
2014-10-23 15:05:00,34.12,34.2,34.11,34.12,144800.0,27.1054,27.1689,27.0975,27.1054,144800.0
2014-10-23 15:10:00,34.12,34.19,34.1,34.14,104700.0,27.1054,27.161,27.0895,27.1213,104700.0
2014-10-23 15:15:00,34.13,34.15,34.09,34.11,126600.0,27.1133,27.1292,27.0816,27.0975,126600.0
2014-10-23 15:20:00,34.11,34.13,34.07,34.08,109900.0,27.0975,27.1133,27.0657,27.0736,109900.0
2014-10-23 15:25:00,34.08,34.08,34.0,34.03,218800.0,27.0736,27.0736,27.0101,27.0339,218800.0
2014-10-23 15:30:00,34.03,34.14,34.02,34.14,204700.0,27.0339,27.1213,27.026,27.1213,204700.0
2014-10-23 15:35:00,34.14,34.14,34.06,34.08,68800.0,27.1213,27.1213,27.0577,27.0736,68800.0
2014-10-23 15:40:00,34.08,34.1,34.05,34.09,174700.0,27.0736,27.0895,27.0498,27.0816,174700.0
2014-10-23 15:45:00,34.09,34.13,34.07,34.07,135100.0,27.0816,27.1133,27.0657,27.0657,135100.0
2014-10-23 15:50:00,34.08,34.12,34.07,34.08,353600.0,27.0736,27.1054,27.0657,27.0736,353600.0
2014-10-23 15:55:00,34.08,34.12,34.05,34.11,496900.0,27.0736,27.1054,27.0498,27.0975,496900.0
2014-10-24 09:30:00,34.21,34.24,33.97,34.07,231500.0,27.1769,27.2007,26.9862,27.0657,231500.0
2014-10-24 09:35:00,34.08,34.27,34.03,34.18,101800.0,27.0736,27.2246,27.0339,27.1531,101800.0
2014-10-24 09:40:00,34.18,34.24,34.18,34.24,64400.0,27.1531,27.2007,27.1531,27.2007,64400.0
2014-10-24 09:45:00,34.23,34.23,34.11,34.11,31700.0,27.1928,27.1928,27.0975,27.0975,31700.0
2014-10-24 09:50:00,34.1,34.13,34.08,34.12,68900.0,27.0895,27.1133,27.0736,27.1054,68900.0
2014-10-24 09:55:00,34.13,34.15,34.09,34.1,59900.0,27.1133,27.1292,27.0816,27.0895,59900.0
2014-10-24 10:00:00,34.1,34.14,34.01,34.02,103600.0,27.0895,27.1213,27.018,27.026,103600.0
2014-10-24 10:05:00,34.01,34.02,33.94,33.99,85400.0,27.018,27.026,26.9624,27.0021,85400.0
2014-10-24 10:10:00,33.99,34.04,33.98,34.0,39800.0,27.0021,27.0418,26.9942,27.0101,39800.0
2014-10-24 10:15:00,34.0,34.02,33.98,34.02,46600.0,27.0101,27.026,26.9942,27.026,46600.0
2014-10-24 10:20:00,34.02,34.05,33.99,34.0,45900.0,27.026,27.0498,27.0021,27.0101,45900.0
2014-10-24 10:25:00,34.0,34.01,33.98,33.99,128000.0,27.0101,27.018,26.9942,27.0021,128000.0
2014-10-24 10:30:00,34.0,34.03,33.98,34.02,56900.0,27.0101,27.0339,26.9942,27.026,56900.0
2014-10-24 10:35:00,34.03,34.12,34.02,34.05,101600.0,27.0339,27.1054,27.026,27.0498,101600.0
2014-10-24 10:40:00,34.06,34.08,34.05,34.06,43700.0,27.0577,27.0736,27.0498,27.0577,43700.0
2014-10-24 10:45:00,34.06,34.08,34.04,34.07,38800.0,27.0577,27.0736,27.0418,27.0657,38800.0
2014-10-24 10:50:00,34.08,34.11,34.08,34.09,51400.0,27.0736,27.0975,27.0736,27.0816,51400.0
2014-10-24 10:55:00,34.09,34.12,34.07,34.12,54600.0,27.0816,27.1054,27.0657,27.1054,54600.0
2014-10-24 11:00:00,34.13,34.13,34.09,34.11,99000.0,27.1133,27.1133,27.0816,27.0975,99000.0
2014-10-24 11:05:00,34.11,34.13,34.09,34.09,59000.0,27.0975,27.1133,27.0816,27.0816,59000.0
2014-10-24 11:10:00,34.1,34.12,34.08,34.12,50600.0,27.0895,27.1054,27.0736,27.1054,50600.0
2014-10-24 11:15:00,34.11,34.21,34.11,34.19,132900.0,27.0975,27.1769,27.0975,27.161,132900.0
2014-10-24 11:20:00,34.19,34.21,34.17,34.19,73700.0,27.161,27.1769,27.1451,27.161,73700.0
2014-10-24 11:25:00,34.19,34.19,34.13,34.16,45000.0,27.161,27.161,27.1133,27.1372,45000.0
2014-10-24 11:30:00,34.15,34.16,34.12,34.12,30500.0,27.1292,27.1372,27.1054,27.1054,30500.0
2014-10-24 11:35:00,34.12,34.18,34.1,34.17,177100.0,27.1054,27.1531,27.0895,27.1451,177100.0
2014-10-24 11:40:00,34.17,34.27,34.17,34.25,99600.0,27.1451,27.2246,27.1451,27.2087,99600.0
2014-10-24 11:45:00,34.25,34.27,34.22,34.22,26700.0,27.2087,27.2246,27.1848,27.1848,26700.0
2014-10-24 11:50:00,34.22,34.24,34.21,34.21,25700.0,27.1848,27.2007,27.1769,27.1769,25700.0
2014-10-24 11:55:00,34.21,34.24,34.21,34.23,23400.0,27.1769,27.2007,27.1769,27.1928,23400.0
2014-10-24 12:00:00,34.23,34.25,34.22,34.24,46000.0,27.1928,27.2087,27.1848,27.2007,46000.0
2014-10-24 12:05:00,34.24,34.24,34.18,34.19,37300.0,27.2007,27.2007,27.1531,27.161,37300.0
2014-10-24 12:10:00,34.2,34.24,34.2,34.23,24000.0,27.1689,27.2007,27.1689,27.1928,24000.0
2014-10-24 12:15:00,34.23,34.28,34.23,34.26,67300.0,27.1928,27.2325,27.1928,27.2166,67300.0
2014-10-24 12:20:00,34.27,34.27,34.22,34.23,35800.0,27.2246,27.2246,27.1848,27.1928,35800.0
2014-10-24 12:25:00,34.23,34.23,34.22,34.22,31700.0,27.1928,27.1928,27.1848,27.1848,31700.0
2014-10-24 12:30:00,34.22,34.24,34.22,34.23,16000.0,27.1848,27.2007,27.1848,27.1928,16000.0
2014-10-24 12:35:00,34.23,34.25,34.2,34.21,42300.0,27.1928,27.2087,27.1689,27.1769,42300.0
2014-10-24 12:40:00,34.21,34.23,34.21,34.23,15900.0,27.1769,27.1928,27.1769,27.1928,15900.0
2014-10-24 12:45:00,34.23,34.24,34.22,34.23,26800.0,27.1928,27.2007,27.1848,27.1928,26800.0
2014-10-24 12:50:00,34.22,34.23,34.16,34.18,51100.0,27.1848,27.1928,27.1372,27.1531,51100.0
2014-10-24 12:55:00,34.17,34.18,34.16,34.17,9800.0,27.1451,27.1531,27.1372,27.1451,9800.0
2014-10-24 13:00:00,34.17,34.2,34.15,34.16,25400.0,27.1451,27.1689,27.1292,27.1372,25400.0
2014-10-24 13:05:00,34.16,34.17,34.15,34.16,16000.0,27.1372,27.1451,27.1292,27.1372,16000.0
2014-10-24 13:10:00,34.16,34.18,34.14,34.15,36500.0,27.1372,27.1531,27.1213,27.1292,36500.0
2014-10-24 13:15:00,34.15,34.15,34.11,34.12,17800.0,27.1292,27.1292,27.0975,27.1054,17800.0
2014-10-24 13:20:00,34.12,34.15,34.11,34.13,37000.0,27.1054,27.1292,27.0975,27.1133,37000.0
2014-10-24 13:25:00,34.13,34.16,34.13,34.16,49200.0,27.1133,27.1372,27.1133,27.1372,49200.0
2014-10-24 13:30:00,34.16,34.18,34.14,34.18,49200.0,27.1372,27.1531,27.1213,27.1531,49200.0
2014-10-24 13:35:00,34.18,34.22,34.18,34.22,36400.0,27.1531,27.1848,27.1531,27.1848,36400.0
2014-10-24 13:40:00,34.22,34.25,34.21,34.23,27300.0,27.1848,27.2087,27.1769,27.1928,27300.0
2014-10-24 13:45:00,34.23,34.24,34.22,34.23,24500.0,27.1928,27.2007,27.1848,27.1928,24500.0
2014-10-24 13:50:00,34.23,34.27,34.22,34.26,37700.0,27.1928,27.2246,27.1848,27.2166,37700.0
2014-10-24 13:55:00,34.26,34.27,34.22,34.22,27500.0,27.2166,27.2246,27.1848,27.1848,27500.0
2014-10-24 14:00:00,34.23,34.23,34.18,34.19,32200.0,27.1928,27.1928,27.1531,27.161,32200.0
2014-10-24 14:05:00,34.2,34.25,34.2,34.24,29100.0,27.1689,27.2087,27.1689,27.2007,29100.0
2014-10-24 14:10:00,34.24,34.25,34.2,34.2,65500.0,27.2007,27.2087,27.1689,27.1689,65500.0
2014-10-24 14:15:00,34.21,34.22,34.2,34.2,38300.0,27.1769,27.1848,27.1689,27.1689,38300.0
2014-10-24 14:20:00,34.21,34.26,34.2,34.25,42000.0,27.1769,27.2166,27.1689,27.2087,42000.0
2014-10-24 14:25:00,34.26,34.3,34.26,34.27,47700.0,27.2166,27.2484,27.2166,27.2246,47700.0
2014-10-24 14:30:00,34.28,34.3,34.26,34.26,64300.0,27.2325,27.2484,27.2166,27.2166,64300.0
2014-10-24 14:35:00,34.27,34.29,34.26,34.29,25500.0,27.2246,27.2404,27.2166,27.2404,25500.0
2014-10-24 14:40:00,34.29,34.33,34.28,34.33,60700.0,27.2404,27.2722,27.2325,27.2722,60700.0
2014-10-24 14:45:00,34.33,34.33,34.31,34.33,40600.0,27.2722,27.2722,27.2563,27.2722,40600.0
2014-10-24 14:50:00,34.33,34.33,34.3,34.3,34300.0,27.2722,27.2722,27.2484,27.2484,34300.0
2014-10-24 14:55:00,34.31,34.33,34.29,34.3,54000.0,27.2563,27.2722,27.2404,27.2484,54000.0
2014-10-24 15:00:00,34.3,34.32,34.28,34.31,44300.0,27.2484,27.2643,27.2325,27.2563,44300.0
2014-10-24 15:05:00,34.3,34.31,34.26,34.28,44600.0,27.2484,27.2563,27.2166,27.2325,44600.0
2014-10-24 15:10:00,34.28,34.29,34.23,34.23,50400.0,27.2325,27.2404,27.1928,27.1928,50400.0
2014-10-24 15:15:00,34.24,34.27,34.23,34.27,47000.0,27.2007,27.2246,27.1928,27.2246,47000.0
2014-10-24 15:20:00,34.26,34.27,34.26,34.27,58600.0,27.2166,27.2246,27.2166,27.2246,58600.0
2014-10-24 15:25:00,34.27,34.28,34.23,34.27,75800.0,27.2246,27.2325,27.1928,27.2246,75800.0
2014-10-24 15:30:00,34.26,34.28,34.25,34.27,67500.0,27.2166,27.2325,27.2087,27.2246,67500.0
2014-10-24 15:35:00,34.27,34.32,34.27,34.3,101100.0,27.2246,27.2643,27.2246,27.2484,101100.0
2014-10-24 15:40:00,34.3,34.35,34.3,34.33,101200.0,27.2484,27.2881,27.2484,27.2722,101200.0
2014-10-24 15:45:00,34.33,34.36,34.32,34.34,158300.0,27.2722,27.2961,27.2643,27.2802,158300.0
2014-10-24 15:50:00,34.34,34.4,34.34,34.39,428800.0,27.2802,27.3278,27.2802,27.3199,428800.0
2014-10-24 15:55:00,34.39,34.41,34.35,34.37,654900.0,27.3199,27.3358,27.2881,27.304,654900.0
2014-10-27 09:30:00,34.26,34.67,34.26,34.53,333500.0,27.2166,27.5423,27.2166,27.4311,333500.0
2014-10-27 09:35:00,34.52,34.56,34.5,34.55,101800.0,27.4232,27.4549,27.4073,27.447,101800.0
2014-10-27 09:40:00,34.54,34.62,34.5,34.61,132400.0,27.439,27.5026,27.4073,27.4947,132400.0
2014-10-27 09:45:00,34.6,34.62,34.51,34.59,72700.0,27.4867,27.5026,27.4152,27.4788,72700.0
2014-10-27 09:50:00,34.6,34.66,34.58,34.63,146000.0,27.4867,27.5344,27.4708,27.5105,146000.0
2014-10-27 09:55:00,34.64,34.66,34.55,34.55,116200.0,27.5185,27.5344,27.447,27.447,116200.0
2014-10-27 10:00:00,34.56,34.58,34.51,34.51,156100.0,27.4549,27.4708,27.4152,27.4152,156100.0
2014-10-27 10:05:00,34.52,34.59,34.5,34.58,62800.0,27.4232,27.4788,27.4073,27.4708,62800.0
2014-10-27 10:10:00,34.59,34.65,34.57,34.62,54500.0,27.4788,27.5264,27.4629,27.5026,54500.0
2014-10-27 10:15:00,34.61,34.62,34.57,34.59,44700.0,27.4947,27.5026,27.4629,27.4788,44700.0
2014-10-27 10:20:00,34.59,34.66,34.57,34.65,104500.0,27.4788,27.5344,27.4629,27.5264,104500.0
2014-10-27 10:25:00,34.66,34.69,34.64,34.68,108400.0,27.5344,27.5582,27.5185,27.5503,108400.0
2014-10-27 10:30:00,34.68,34.68,34.62,34.64,63300.0,27.5503,27.5503,27.5026,27.5185,63300.0
2014-10-27 10:35:00,34.65,34.66,34.59,34.65,57100.0,27.5264,27.5344,27.4788,27.5264,57100.0
2014-10-27 10:40:00,34.65,34.8,34.65,34.77,99400.0,27.5264,27.6456,27.5264,27.6218,99400.0
2014-10-27 10:45:00,34.77,34.79,34.71,34.73,43200.0,27.6218,27.6377,27.5741,27.59,43200.0
2014-10-27 10:50:00,34.73,34.74,34.7,34.72,61000.0,27.59,27.5979,27.5662,27.582,61000.0
2014-10-27 10:55:00,34.72,34.72,34.68,34.7,40100.0,27.582,27.582,27.5503,27.5662,40100.0
2014-10-27 11:00:00,34.7,34.71,34.65,34.65,48700.0,27.5662,27.5741,27.5264,27.5264,48700.0
2014-10-27 11:05:00,34.67,34.69,34.65,34.68,29900.0,27.5423,27.5582,27.5264,27.5503,29900.0
2014-10-27 11:10:00,34.66,34.72,34.65,34.66,41700.0,27.5344,27.582,27.5264,27.5344,41700.0
2014-10-27 11:15:00,34.66,34.67,34.61,34.62,35800.0,27.5344,27.5423,27.4947,27.5026,35800.0
2014-10-27 11:20:00,34.62,34.62,34.55,34.59,88200.0,27.5026,27.5026,27.447,27.4788,88200.0
2014-10-27 11:25:00,34.59,34.59,34.56,34.57,37100.0,27.4788,27.4788,27.4549,27.4629,37100.0
2014-10-27 11:30:00,34.58,34.6,34.56,34.56,24900.0,27.4708,27.4867,27.4549,27.4549,24900.0
2014-10-27 11:35:00,34.56,34.56,34.5,34.51,38500.0,27.4549,27.4549,27.4073,27.4152,38500.0
2014-10-27 11:40:00,34.52,34.53,34.51,34.52,41100.0,27.4232,27.4311,27.4152,27.4232,41100.0
2014-10-27 11:45:00,34.52,34.52,34.5,34.51,52300.0,27.4232,27.4232,27.4073,27.4152,52300.0
2014-10-27 11:50:00,34.5,34.55,34.5,34.55,107100.0,27.4073,27.447,27.4073,27.447,107100.0
2014-10-27 11:55:00,34.55,34.57,34.54,34.57,30300.0,27.447,27.4629,27.439,27.4629,30300.0
2014-10-27 12:00:00,34.56,34.59,34.55,34.58,30600.0,27.4549,27.4788,27.447,27.4708,30600.0
2014-10-27 12:05:00,34.58,34.62,34.58,34.6,33300.0,27.4708,27.5026,27.4708,27.4867,33300.0
2014-10-27 12:10:00,34.61,34.62,34.59,34.61,22600.0,27.4947,27.5026,27.4788,27.4947,22600.0
2014-10-27 12:15:00,34.61,34.61,34.55,34.56,36500.0,27.4947,27.4947,27.447,27.4549,36500.0
2014-10-27 12:20:00,34.57,34.58,34.55,34.56,56300.0,27.4629,27.4708,27.447,27.4549,56300.0
2014-10-27 12:25:00,34.57,34.6,34.55,34.58,76900.0,27.4629,27.4867,27.447,27.4708,76900.0
2014-10-27 12:30:00,34.57,34.58,34.51,34.54,33700.0,27.4629,27.4708,27.4152,27.439,33700.0
2014-10-27 12:35:00,34.54,34.57,34.53,34.53,32400.0,27.439,27.4629,27.4311,27.4311,32400.0
2014-10-27 12:40:00,34.53,34.55,34.5,34.54,31200.0,27.4311,27.447,27.4073,27.439,31200.0
2014-10-27 12:45:00,34.55,34.57,34.51,34.53,37700.0,27.447,27.4629,27.4152,27.4311,37700.0
2014-10-27 12:50:00,34.52,34.54,34.52,34.53,44400.0,27.4232,27.439,27.4232,27.4311,44400.0
2014-10-27 12:55:00,34.54,34.56,34.53,34.53,48400.0,27.439,27.4549,27.4311,27.4311,48400.0
2014-10-27 13:00:00,34.54,34.62,34.54,34.6,72400.0,27.439,27.5026,27.439,27.4867,72400.0
2014-10-27 13:05:00,34.59,34.63,34.59,34.61,48000.0,27.4788,27.5105,27.4788,27.4947,48000.0
2014-10-27 13:10:00,34.61,34.65,34.61,34.65,44900.0,27.4947,27.5264,27.4947,27.5264,44900.0
2014-10-27 13:15:00,34.65,34.66,34.63,34.66,29700.0,27.5264,27.5344,27.5105,27.5344,29700.0
2014-10-27 13:20:00,34.66,34.66,34.62,34.66,62200.0,27.5344,27.5344,27.5026,27.5344,62200.0
2014-10-27 13:25:00,34.66,34.67,34.64,34.67,44600.0,27.5344,27.5423,27.5185,27.5423,44600.0
2014-10-27 13:30:00,34.66,34.73,34.66,34.67,110900.0,27.5344,27.59,27.5344,27.5423,110900.0
2014-10-27 13:35:00,34.67,34.67,34.63,34.65,61000.0,27.5423,27.5423,27.5105,27.5264,61000.0
2014-10-27 13:40:00,34.65,34.67,34.64,34.67,62500.0,27.5264,27.5423,27.5185,27.5423,62500.0
2014-10-27 13:45:00,34.66,34.69,34.66,34.69,59200.0,27.5344,27.5582,27.5344,27.5582,59200.0
2014-10-27 13:50:00,34.69,34.69,34.63,34.63,77700.0,27.5582,27.5582,27.5105,27.5105,77700.0
2014-10-27 13:55:00,34.64,34.66,34.62,34.62,50100.0,27.5185,27.5344,27.5026,27.5026,50100.0
2014-10-27 14:00:00,34.62,34.64,34.59,34.64,52300.0,27.5026,27.5185,27.4788,27.5185,52300.0
2014-10-27 14:05:00,34.64,34.66,34.62,34.65,38300.0,27.5185,27.5344,27.5026,27.5264,38300.0
2014-10-27 14:10:00,34.65,34.67,34.63,34.66,31900.0,27.5264,27.5423,27.5105,27.5344,31900.0
2014-10-27 14:15:00,34.66,34.71,34.65,34.71,57400.0,27.5344,27.5741,27.5264,27.5741,57400.0
2014-10-27 14:20:00,34.7,34.72,34.66,34.66,25100.0,27.5662,27.582,27.5344,27.5344,25100.0
2014-10-27 14:25:00,34.66,34.68,34.65,34.68,70000.0,27.5344,27.5503,27.5264,27.5503,70000.0
2014-10-27 14:30:00,34.68,34.7,34.64,34.7,96400.0,27.5503,27.5662,27.5185,27.5662,96400.0
2014-10-27 14:35:00,34.7,34.7,34.66,34.66,41900.0,27.5662,27.5662,27.5344,27.5344,41900.0
2014-10-27 14:40:00,34.66,34.69,34.66,34.68,47600.0,27.5344,27.5582,27.5344,27.5503,47600.0
2014-10-27 14:45:00,34.68,34.69,34.66,34.68,50800.0,27.5503,27.5582,27.5344,27.5503,50800.0
2014-10-27 14:50:00,34.68,34.69,34.63,34.63,49800.0,27.5503,27.5582,27.5105,27.5105,49800.0
2014-10-27 14:55:00,34.62,34.66,34.62,34.66,44200.0,27.5026,27.5344,27.5026,27.5344,44200.0
2014-10-27 15:00:00,34.66,34.67,34.66,34.66,28100.0,27.5344,27.5423,27.5344,27.5344,28100.0
2014-10-27 15:05:00,34.67,34.67,34.66,34.67,49000.0,27.5423,27.5423,27.5344,27.5423,49000.0
2014-10-27 15:10:00,34.67,34.68,34.66,34.68,89200.0,27.5423,27.5503,27.5344,27.5503,89200.0
2014-10-27 15:15:00,34.68,34.71,34.67,34.71,89400.0,27.5503,27.5741,27.5423,27.5741,89400.0
2014-10-27 15:20:00,34.7,34.71,34.68,34.69,111300.0,27.5662,27.5741,27.5503,27.5582,111300.0
2014-10-27 15:25:00,34.69,34.7,34.67,34.69,121900.0,27.5582,27.5662,27.5423,27.5582,121900.0
2014-10-27 15:30:00,34.68,34.72,34.68,34.71,117400.0,27.5503,27.582,27.5503,27.5741,117400.0
2014-10-27 15:35:00,34.7,34.73,34.68,34.7,99000.0,27.5662,27.59,27.5503,27.5662,99000.0
2014-10-27 15:40:00,34.7,34.75,34.68,34.73,138500.0,27.5662,27.6059,27.5503,27.59,138500.0
2014-10-27 15:45:00,34.73,34.75,34.71,34.75,115700.0,27.59,27.6059,27.5741,27.6059,115700.0
2014-10-27 15:50:00,34.75,34.76,34.72,34.73,179600.0,27.6059,27.6138,27.582,27.59,179600.0
2014-10-27 15:55:00,34.74,34.77,34.72,34.73,425100.0,27.5979,27.6218,27.582,27.59,425100.0
2014-10-28 09:30:00,34.85,34.9,34.73,34.78,118500.0,27.6853,27.725,27.59,27.6297,118500.0
2014-10-28 09:35:00,34.78,34.86,34.77,34.84,41900.0,27.6297,27.6933,27.6218,27.6774,41900.0
2014-10-28 09:40:00,34.85,34.93,34.85,34.92,90400.0,27.6853,27.7489,27.6853,27.7409,90400.0
2014-10-28 09:45:00,34.93,35.05,34.93,35.05,129700.0,27.7489,27.8442,27.7489,27.8442,129700.0
2014-10-28 09:50:00,35.05,35.1,35.02,35.02,121600.0,27.8442,27.8839,27.8204,27.8204,121600.0
2014-10-28 09:55:00,35.02,35.05,34.98,35.02,112100.0,27.8204,27.8442,27.7886,27.8204,112100.0
2014-10-28 10:00:00,35.01,35.12,35.01,35.12,200300.0,27.8124,27.8998,27.8124,27.8998,200300.0
2014-10-28 10:05:00,35.12,35.16,35.11,35.13,181600.0,27.8998,27.9316,27.8919,27.9078,181600.0
2014-10-28 10:10:00,35.14,35.16,35.09,35.15,115500.0,27.9157,27.9316,27.876,27.9236,115500.0
2014-10-28 10:15:00,35.15,35.16,35.09,35.1,78300.0,27.9236,27.9316,27.876,27.8839,78300.0
2014-10-28 10:20:00,35.11,35.11,35.07,35.07,72700.0,27.8919,27.8919,27.8601,27.8601,72700.0
2014-10-28 10:25:00,35.07,35.08,35.0,35.07,67800.0,27.8601,27.868,27.8045,27.8601,67800.0
2014-10-28 10:30:00,35.08,35.14,35.07,35.07,166400.0,27.868,27.9157,27.8601,27.8601,166400.0
2014-10-28 10:35:00,35.08,35.11,35.04,35.1,53600.0,27.868,27.8919,27.8363,27.8839,53600.0
2014-10-28 10:40:00,35.1,35.1,35.08,35.1,39100.0,27.8839,27.8839,27.868,27.8839,39100.0
2014-10-28 10:45:00,35.09,35.1,35.04,35.04,39800.0,27.876,27.8839,27.8363,27.8363,39800.0
2014-10-28 10:50:00,35.04,35.09,35.03,35.07,72400.0,27.8363,27.876,27.8283,27.8601,72400.0
2014-10-28 10:55:00,35.07,35.08,35.03,35.03,47000.0,27.8601,27.868,27.8283,27.8283,47000.0
2014-10-28 11:00:00,35.04,35.09,35.04,35.04,37900.0,27.8363,27.876,27.8363,27.8363,37900.0
2014-10-28 11:05:00,35.04,35.05,35.01,35.01,37200.0,27.8363,27.8442,27.8124,27.8124,37200.0
2014-10-28 11:10:00,35.01,35.07,35.01,35.07,59100.0,27.8124,27.8601,27.8124,27.8601,59100.0
2014-10-28 11:15:00,35.06,35.08,35.05,35.07,41600.0,27.8521,27.868,27.8442,27.8601,41600.0
2014-10-28 11:20:00,35.07,35.1,35.07,35.09,39600.0,27.8601,27.8839,27.8601,27.876,39600.0
2014-10-28 11:25:00,35.09,35.1,35.07,35.09,58100.0,27.876,27.8839,27.8601,27.876,58100.0
2014-10-28 11:30:00,35.09,35.1,35.07,35.08,67200.0,27.876,27.8839,27.8601,27.868,67200.0
2014-10-28 11:35:00,35.08,35.09,35.08,35.08,35300.0,27.868,27.876,27.868,27.868,35300.0
2014-10-28 11:40:00,35.08,35.11,35.07,35.07,57400.0,27.868,27.8919,27.8601,27.8601,57400.0
2014-10-28 11:45:00,35.07,35.11,35.07,35.11,41700.0,27.8601,27.8919,27.8601,27.8919,41700.0
2014-10-28 11:50:00,35.1,35.1,35.03,35.04,28600.0,27.8839,27.8839,27.8283,27.8363,28600.0
2014-10-28 11:55:00,35.04,35.06,35.03,35.03,37000.0,27.8363,27.8521,27.8283,27.8283,37000.0
2014-10-28 12:00:00,35.04,35.06,35.03,35.05,31300.0,27.8363,27.8521,27.8283,27.8442,31300.0
2014-10-28 12:05:00,35.05,35.07,35.04,35.07,32800.0,27.8442,27.8601,27.8363,27.8601,32800.0
2014-10-28 12:10:00,35.07,35.08,35.01,35.01,52300.0,27.8601,27.868,27.8124,27.8124,52300.0
2014-10-28 12:15:00,35.01,35.05,35.01,35.04,48000.0,27.8124,27.8442,27.8124,27.8363,48000.0
2014-10-28 12:20:00,35.03,35.07,35.03,35.07,23300.0,27.8283,27.8601,27.8283,27.8601,23300.0
2014-10-28 12:25:00,35.06,35.09,35.06,35.09,40200.0,27.8521,27.876,27.8521,27.876,40200.0
2014-10-28 12:30:00,35.09,35.09,35.04,35.07,41000.0,27.876,27.876,27.8363,27.8601,41000.0
2014-10-28 12:35:00,35.06,35.07,35.04,35.04,54500.0,27.8521,27.8601,27.8363,27.8363,54500.0
2014-10-28 12:40:00,35.04,35.06,35.04,35.05,34200.0,27.8363,27.8521,27.8363,27.8442,34200.0
2014-10-28 12:45:00,35.05,35.07,35.02,35.07,106600.0,27.8442,27.8601,27.8204,27.8601,106600.0
2014-10-28 12:50:00,35.06,35.07,35.05,35.05,16500.0,27.8521,27.8601,27.8442,27.8442,16500.0
2014-10-28 12:55:00,35.05,35.06,35.05,35.05,14800.0,27.8442,27.8521,27.8442,27.8442,14800.0
2014-10-28 13:00:00,35.05,35.08,35.05,35.07,33100.0,27.8442,27.868,27.8442,27.8601,33100.0
2014-10-28 13:05:00,35.07,35.08,35.05,35.05,30800.0,27.8601,27.868,27.8442,27.8442,30800.0
2014-10-28 13:10:00,35.05,35.07,35.04,35.05,70700.0,27.8442,27.8601,27.8363,27.8442,70700.0
2014-10-28 13:15:00,35.04,35.05,35.0,35.01,44700.0,27.8363,27.8442,27.8045,27.8124,44700.0
2014-10-28 13:20:00,35.02,35.05,35.01,35.04,38700.0,27.8204,27.8442,27.8124,27.8363,38700.0
2014-10-28 13:25:00,35.04,35.06,35.03,35.06,69800.0,27.8363,27.8521,27.8283,27.8521,69800.0
2014-10-28 13:30:00,35.06,35.07,35.03,35.03,46200.0,27.8521,27.8601,27.8283,27.8283,46200.0
2014-10-28 13:35:00,35.03,35.06,35.03,35.04,25500.0,27.8283,27.8521,27.8283,27.8363,25500.0
2014-10-28 13:40:00,35.04,35.06,35.03,35.05,47000.0,27.8363,27.8521,27.8283,27.8442,47000.0
2014-10-28 13:45:00,35.04,35.07,35.04,35.06,54000.0,27.8363,27.8601,27.8363,27.8521,54000.0
2014-10-28 13:50:00,35.07,35.07,35.04,35.04,37900.0,27.8601,27.8601,27.8363,27.8363,37900.0
2014-10-28 13:55:00,35.04,35.04,35.01,35.04,29300.0,27.8363,27.8363,27.8124,27.8363,29300.0
2014-10-28 14:00:00,35.04,35.04,35.0,35.02,64900.0,27.8363,27.8363,27.8045,27.8204,64900.0
2014-10-28 14:05:00,35.01,35.06,35.01,35.05,76400.0,27.8124,27.8521,27.8124,27.8442,76400.0
2014-10-28 14:10:00,35.05,35.05,35.0,35.0,36700.0,27.8442,27.8442,27.8045,27.8045,36700.0
2014-10-28 14:15:00,35.01,35.03,34.98,34.99,47700.0,27.8124,27.8283,27.7886,27.7965,47700.0
2014-10-28 14:20:00,34.99,35.01,34.99,35.0,80500.0,27.7965,27.8124,27.7965,27.8045,80500.0
2014-10-28 14:25:00,35.0,35.07,35.0,35.07,82500.0,27.8045,27.8601,27.8045,27.8601,82500.0
2014-10-28 14:30:00,35.07,35.1,35.07,35.07,74200.0,27.8601,27.8839,27.8601,27.8601,74200.0
2014-10-28 14:35:00,35.08,35.08,35.05,35.06,30900.0,27.868,27.868,27.8442,27.8521,30900.0
2014-10-28 14:40:00,35.07,35.07,35.04,35.05,30600.0,27.8601,27.8601,27.8363,27.8442,30600.0
2014-10-28 14:45:00,35.05,35.05,35.02,35.04,28500.0,27.8442,27.8442,27.8204,27.8363,28500.0
2014-10-28 14:50:00,35.04,35.05,35.03,35.05,33100.0,27.8363,27.8442,27.8283,27.8442,33100.0
2014-10-28 14:55:00,35.05,35.05,35.03,35.05,23500.0,27.8442,27.8442,27.8283,27.8442,23500.0
2014-10-28 15:00:00,35.05,35.12,35.04,35.12,78900.0,27.8442,27.8998,27.8363,27.8998,78900.0
2014-10-28 15:05:00,35.12,35.14,35.11,35.11,61600.0,27.8998,27.9157,27.8919,27.8919,61600.0
2014-10-28 15:10:00,35.11,35.16,35.11,35.16,126500.0,27.8919,27.9316,27.8919,27.9316,126500.0
2014-10-28 15:15:00,35.16,35.2,35.15,35.18,66800.0,27.9316,27.9634,27.9236,27.9475,66800.0
2014-10-28 15:20:00,35.19,35.21,35.16,35.18,94600.0,27.9554,27.9713,27.9316,27.9475,94600.0
2014-10-28 15:25:00,35.18,35.21,35.17,35.2,82200.0,27.9475,27.9713,27.9395,27.9634,82200.0
2014-10-28 15:30:00,35.19,35.25,35.18,35.25,149000.0,27.9554,28.0031,27.9475,28.0031,149000.0
2014-10-28 15:35:00,35.25,35.29,35.23,35.29,141000.0,28.0031,28.0349,27.9872,28.0349,141000.0
2014-10-28 15:40:00,35.28,35.29,35.25,35.25,156400.0,28.0269,28.0349,28.0031,28.0031,156400.0
2014-10-28 15:45:00,35.25,35.26,35.17,35.17,233600.0,28.0031,28.011,27.9395,27.9395,233600.0
2014-10-28 15:50:00,35.18,35.24,35.18,35.24,232500.0,27.9475,27.9951,27.9475,27.9951,232500.0
2014-10-28 15:55:00,35.24,35.3,35.22,35.29,564400.0,27.9951,28.0428,27.9793,28.0349,564400.0
2014-10-29 09:30:00,35.28,35.49,35.08,35.21,266300.0,28.0269,28.1937,27.868,27.9713,266300.0
2014-10-29 09:35:00,35.21,35.26,35.18,35.19,137900.0,27.9713,28.011,27.9475,27.9554,137900.0
2014-10-29 09:40:00,35.19,35.19,34.98,35.0,293400.0,27.9554,27.9554,27.7886,27.8045,293400.0
2014-10-29 09:45:00,35.01,35.01,34.68,34.7,422300.0,27.8124,27.8124,27.5503,27.5662,422300.0
2014-10-29 09:50:00,34.69,34.89,34.69,34.89,300300.0,27.5582,27.7171,27.5582,27.7171,300300.0
2014-10-29 09:55:00,34.89,35.05,34.89,35.05,170300.0,27.7171,27.8442,27.7171,27.8442,170300.0
2014-10-29 10:00:00,35.05,35.09,34.98,34.98,186400.0,27.8442,27.876,27.7886,27.7886,186400.0
2014-10-29 10:05:00,34.98,35.02,34.96,35.01,74600.0,27.7886,27.8204,27.7727,27.8124,74600.0
2014-10-29 10:10:00,35.0,35.07,34.9,35.05,290000.0,27.8045,27.8601,27.725,27.8442,290000.0
2014-10-29 10:15:00,35.05,35.11,35.03,35.05,129300.0,27.8442,27.8919,27.8283,27.8442,129300.0
2014-10-29 10:20:00,35.06,35.08,35.03,35.08,40900.0,27.8521,27.868,27.8283,27.868,40900.0
2014-10-29 10:25:00,35.08,35.15,35.08,35.1,122600.0,27.868,27.9236,27.868,27.8839,122600.0
2014-10-29 10:30:00,35.1,35.12,35.08,35.1,50100.0,27.8839,27.8998,27.868,27.8839,50100.0
2014-10-29 10:35:00,35.1,35.12,35.01,35.04,119000.0,27.8839,27.8998,27.8124,27.8363,119000.0
2014-10-29 10:40:00,35.05,35.06,35.01,35.03,121900.0,27.8442,27.8521,27.8124,27.8283,121900.0
2014-10-29 10:45:00,35.02,35.02,34.93,34.95,126200.0,27.8204,27.8204,27.7489,27.7648,126200.0
2014-10-29 10:50:00,34.95,34.96,34.92,34.94,96900.0,27.7648,27.7727,27.7409,27.7568,96900.0
2014-10-29 10:55:00,34.94,35.0,34.94,35.0,112300.0,27.7568,27.8045,27.7568,27.8045,112300.0
2014-10-29 11:00:00,35.0,35.02,34.97,35.0,54900.0,27.8045,27.8204,27.7806,27.8045,54900.0
2014-10-29 11:05:00,34.99,35.02,34.99,35.0,92200.0,27.7965,27.8204,27.7965,27.8045,92200.0
2014-10-29 11:10:00,35.0,35.0,34.95,34.97,65100.0,27.8045,27.8045,27.7648,27.7806,65100.0
2014-10-29 11:15:00,34.97,34.98,34.94,34.98,90300.0,27.7806,27.7886,27.7568,27.7886,90300.0
2014-10-29 11:20:00,34.98,35.02,34.98,35.01,39500.0,27.7886,27.8204,27.7886,27.8124,39500.0
2014-10-29 11:25:00,35.02,35.04,35.01,35.02,75900.0,27.8204,27.8363,27.8124,27.8204,75900.0
2014-10-29 11:30:00,35.02,35.02,34.94,34.95,119200.0,27.8204,27.8204,27.7568,27.7648,119200.0
2014-10-29 11:35:00,34.95,34.95,34.92,34.93,34900.0,27.7648,27.7648,27.7409,27.7489,34900.0
2014-10-29 11:40:00,34.92,34.97,34.92,34.97,65200.0,27.7409,27.7806,27.7409,27.7806,65200.0
2014-10-29 11:45:00,34.96,34.97,34.95,34.95,49400.0,27.7727,27.7806,27.7648,27.7648,49400.0
2014-10-29 11:50:00,34.96,34.96,34.93,34.93,28400.0,27.7727,27.7727,27.7489,27.7489,28400.0
2014-10-29 11:55:00,34.93,34.95,34.93,34.93,37900.0,27.7489,27.7648,27.7489,27.7489,37900.0
2014-10-29 12:00:00,34.94,34.94,34.85,34.85,40300.0,27.7568,27.7568,27.6853,27.6853,40300.0
2014-10-29 12:05:00,34.85,34.9,34.85,34.9,50900.0,27.6853,27.725,27.6853,27.725,50900.0
2014-10-29 12:10:00,34.9,34.9,34.87,34.87,22000.0,27.725,27.725,27.7012,27.7012,22000.0
2014-10-29 12:15:00,34.87,34.89,34.86,34.87,30600.0,27.7012,27.7171,27.6933,27.7012,30600.0
2014-10-29 12:20:00,34.88,34.88,34.83,34.83,41700.0,27.7092,27.7092,27.6694,27.6694,41700.0
2014-10-29 12:25:00,34.83,34.84,34.81,34.82,45800.0,27.6694,27.6774,27.6535,27.6615,45800.0
2014-10-29 12:30:00,34.83,34.88,34.83,34.88,37800.0,27.6694,27.7092,27.6694,27.7092,37800.0
2014-10-29 12:35:00,34.88,34.91,34.86,34.86,39500.0,27.7092,27.733,27.6933,27.6933,39500.0
2014-10-29 12:40:00,34.86,34.87,34.84,34.84,25000.0,27.6933,27.7012,27.6774,27.6774,25000.0
2014-10-29 12:45:00,34.84,34.85,34.82,34.84,36200.0,27.6774,27.6853,27.6615,27.6774,36200.0
2014-10-29 12:50:00,34.84,34.86,34.84,34.86,24900.0,27.6774,27.6933,27.6774,27.6933,24900.0
2014-10-29 12:55:00,34.86,34.87,34.85,34.85,36000.0,27.6933,27.7012,27.6853,27.6853,36000.0
2014-10-29 13:00:00,34.85,34.86,34.82,34.82,35700.0,27.6853,27.6933,27.6615,27.6615,35700.0
2014-10-29 13:05:00,34.82,34.87,34.81,34.87,37100.0,27.6615,27.7012,27.6535,27.7012,37100.0
2014-10-29 13:10:00,34.87,34.87,34.85,34.87,35500.0,27.7012,27.7012,27.6853,27.7012,35500.0
2014-10-29 13:15:00,34.86,34.87,34.84,34.86,43100.0,27.6933,27.7012,27.6774,27.6933,43100.0
2014-10-29 13:20:00,34.85,34.86,34.85,34.85,18000.0,27.6853,27.6933,27.6853,27.6853,18000.0
2014-10-29 13:25:00,34.85,34.86,34.85,34.85,21000.0,27.6853,27.6933,27.6853,27.6853,21000.0
2014-10-29 13:30:00,34.85,34.87,34.85,34.86,37000.0,27.6853,27.7012,27.6853,27.6933,37000.0
2014-10-29 13:35:00,34.86,34.87,34.84,34.86,58800.0,27.6933,27.7012,27.6774,27.6933,58800.0
2014-10-29 13:40:00,34.85,34.86,34.84,34.85,59700.0,27.6853,27.6933,27.6774,27.6853,59700.0
2014-10-29 13:45:00,34.86,34.86,34.82,34.83,51000.0,27.6933,27.6933,27.6615,27.6694,51000.0
2014-10-29 13:50:00,34.84,34.84,34.8,34.81,61900.0,27.6774,27.6774,27.6456,27.6535,61900.0
2014-10-29 13:55:00,34.81,34.88,34.81,34.86,55900.0,27.6535,27.7092,27.6535,27.6933,55900.0
2014-10-29 14:00:00,34.86,34.87,34.68,34.71,154800.0,27.6933,27.7012,27.5503,27.5741,154800.0
2014-10-29 14:05:00,34.72,34.74,34.65,34.73,72300.0,27.582,27.5979,27.5264,27.59,72300.0
2014-10-29 14:10:00,34.74,34.77,34.68,34.69,76600.0,27.5979,27.6218,27.5503,27.5582,76600.0
2014-10-29 14:15:00,34.69,34.69,34.58,34.65,115800.0,27.5582,27.5582,27.4708,27.5264,115800.0
2014-10-29 14:20:00,34.65,34.73,34.65,34.71,126100.0,27.5264,27.59,27.5264,27.5741,126100.0
2014-10-29 14:25:00,34.72,34.79,34.72,34.79,91100.0,27.582,27.6377,27.582,27.6377,91100.0
2014-10-29 14:30:00,34.79,34.82,34.73,34.77,102100.0,27.6377,27.6615,27.59,27.6218,102100.0
2014-10-29 14:35:00,34.78,34.8,34.7,34.7,115700.0,27.6297,27.6456,27.5662,27.5662,115700.0
2014-10-29 14:40:00,34.69,34.76,34.69,34.7,131700.0,27.5582,27.6138,27.5582,27.5662,131700.0
2014-10-29 14:45:00,34.71,34.72,34.64,34.66,71000.0,27.5741,27.582,27.5185,27.5344,71000.0
2014-10-29 14:50:00,34.66,34.68,34.62,34.68,61500.0,27.5344,27.5503,27.5026,27.5503,61500.0
2014-10-29 14:55:00,34.67,34.73,34.65,34.7,77600.0,27.5423,27.59,27.5264,27.5662,77600.0
2014-10-29 15:00:00,34.7,34.72,34.65,34.65,64600.0,27.5662,27.582,27.5264,27.5264,64600.0
2014-10-29 15:05:00,34.65,34.68,34.59,34.59,78600.0,27.5264,27.5503,27.4788,27.4788,78600.0
2014-10-29 15:10:00,34.6,34.68,34.6,34.66,89400.0,27.4867,27.5503,27.4867,27.5344,89400.0
2014-10-29 15:15:00,34.66,34.72,34.65,34.72,80900.0,27.5344,27.582,27.5264,27.582,80900.0
2014-10-29 15:20:00,34.72,34.73,34.68,34.69,88500.0,27.582,27.59,27.5503,27.5582,88500.0
2014-10-29 15:25:00,34.69,34.74,34.67,34.73,86100.0,27.5582,27.5979,27.5423,27.59,86100.0
2014-10-29 15:30:00,34.73,34.87,34.73,34.81,127200.0,27.59,27.7012,27.59,27.6535,127200.0
2014-10-29 15:35:00,34.82,34.87,34.79,34.87,135500.0,27.6615,27.7012,27.6377,27.7012,135500.0
2014-10-29 15:40:00,34.87,34.93,34.84,34.9,159200.0,27.7012,27.7489,27.6774,27.725,159200.0
2014-10-29 15:45:00,34.9,34.94,34.88,34.9,164100.0,27.725,27.7568,27.7092,27.725,164100.0
2014-10-29 15:50:00,34.9,34.92,34.9,34.91,121400.0,27.725,27.7409,27.725,27.733,121400.0
2014-10-29 15:55:00,34.91,34.94,34.89,34.93,482900.0,27.733,27.7568,27.7171,27.7489,482900.0
2014-10-30 09:30:00,34.76,34.91,34.7,34.9,177200.0,27.6138,27.733,27.5662,27.725,177200.0
2014-10-30 09:35:00,34.9,34.9,34.79,34.89,89100.0,27.725,27.725,27.6377,27.7171,89100.0
2014-10-30 09:40:00,34.9,34.98,34.9,34.97,56200.0,27.725,27.7886,27.725,27.7806,56200.0
2014-10-30 09:45:00,34.97,35.0,34.92,34.98,59500.0,27.7806,27.8045,27.7409,27.7886,59500.0
2014-10-30 09:50:00,34.98,35.02,34.95,34.96,65500.0,27.7886,27.8204,27.7648,27.7727,65500.0
2014-10-30 09:55:00,34.96,34.97,34.87,34.87,185300.0,27.7727,27.7806,27.7012,27.7012,185300.0
2014-10-30 10:00:00,34.88,34.89,34.8,34.84,133300.0,27.7092,27.7171,27.6456,27.6774,133300.0
2014-10-30 10:05:00,34.84,34.91,34.83,34.88,64100.0,27.6774,27.733,27.6694,27.7092,64100.0
2014-10-30 10:10:00,34.88,34.93,34.87,34.93,46300.0,27.7092,27.7489,27.7012,27.7489,46300.0
2014-10-30 10:15:00,34.93,34.95,34.89,34.94,79800.0,27.7489,27.7648,27.7171,27.7568,79800.0
2014-10-30 10:20:00,34.94,34.95,34.86,34.94,102100.0,27.7568,27.7648,27.6933,27.7568,102100.0
2014-10-30 10:25:00,34.93,34.94,34.89,34.91,80800.0,27.7489,27.7568,27.7171,27.733,80800.0
2014-10-30 10:30:00,34.91,34.98,34.86,34.88,121600.0,27.733,27.7886,27.6933,27.7092,121600.0
2014-10-30 10:35:00,34.89,34.89,34.79,34.8,108500.0,27.7171,27.7171,27.6377,27.6456,108500.0
2014-10-30 10:40:00,34.81,34.85,34.81,34.85,67800.0,27.6535,27.6853,27.6535,27.6853,67800.0
2014-10-30 10:45:00,34.84,34.86,34.79,34.8,93600.0,27.6774,27.6933,27.6377,27.6456,93600.0
2014-10-30 10:50:00,34.8,34.89,34.78,34.89,139400.0,27.6456,27.7171,27.6297,27.7171,139400.0
2014-10-30 10:55:00,34.89,34.93,34.87,34.9,102100.0,27.7171,27.7489,27.7012,27.725,102100.0
2014-10-30 11:00:00,34.9,34.9,34.85,34.85,91500.0,27.725,27.725,27.6853,27.6853,91500.0
2014-10-30 11:05:00,34.85,34.92,34.84,34.92,61700.0,27.6853,27.7409,27.6774,27.7409,61700.0
2014-10-30 11:10:00,34.92,34.95,34.92,34.95,47400.0,27.7409,27.7648,27.7409,27.7648,47400.0
2014-10-30 11:15:00,34.95,34.98,34.94,34.94,44100.0,27.7648,27.7886,27.7568,27.7568,44100.0
2014-10-30 11:20:00,34.95,34.96,34.9,34.91,33200.0,27.7648,27.7727,27.725,27.733,33200.0
2014-10-30 11:25:00,34.9,34.96,34.9,34.95,22400.0,27.725,27.7727,27.725,27.7648,22400.0
2014-10-30 11:30:00,34.95,34.97,34.92,34.95,81900.0,27.7648,27.7806,27.7409,27.7648,81900.0
2014-10-30 11:35:00,34.96,35.02,34.96,35.0,68200.0,27.7727,27.8204,27.7727,27.8045,68200.0
2014-10-30 11:40:00,35.0,35.04,35.0,35.03,46400.0,27.8045,27.8363,27.8045,27.8283,46400.0
2014-10-30 11:45:00,35.02,35.07,35.02,35.05,77600.0,27.8204,27.8601,27.8204,27.8442,77600.0
2014-10-30 11:50:00,35.05,35.09,35.05,35.09,41800.0,27.8442,27.876,27.8442,27.876,41800.0
2014-10-30 11:55:00,35.08,35.1,35.07,35.08,49700.0,27.868,27.8839,27.8601,27.868,49700.0
2014-10-30 12:00:00,35.08,35.09,35.04,35.05,67000.0,27.868,27.876,27.8363,27.8442,67000.0
2014-10-30 12:05:00,35.05,35.05,35.03,35.05,97200.0,27.8442,27.8442,27.8283,27.8442,97200.0
2014-10-30 12:10:00,35.06,35.07,35.04,35.05,18000.0,27.8521,27.8601,27.8363,27.8442,18000.0
2014-10-30 12:15:00,35.05,35.06,35.0,35.02,44300.0,27.8442,27.8521,27.8045,27.8204,44300.0
2014-10-30 12:20:00,35.03,35.07,35.02,35.06,26500.0,27.8283,27.8601,27.8204,27.8521,26500.0
2014-10-30 12:25:00,35.06,35.08,35.05,35.07,30100.0,27.8521,27.868,27.8442,27.8601,30100.0
2014-10-30 12:30:00,35.08,35.13,35.07,35.09,38600.0,27.868,27.9078,27.8601,27.876,38600.0
2014-10-30 12:35:00,35.08,35.11,35.07,35.07,26800.0,27.868,27.8919,27.8601,27.8601,26800.0
2014-10-30 12:40:00,35.08,35.09,35.05,35.06,17100.0,27.868,27.876,27.8442,27.8521,17100.0
2014-10-30 12:45:00,35.07,35.09,35.05,35.05,39100.0,27.8601,27.876,27.8442,27.8442,39100.0
2014-10-30 12:50:00,35.05,35.06,34.99,35.0,83600.0,27.8442,27.8521,27.7965,27.8045,83600.0
2014-10-30 12:55:00,35.0,35.01,34.99,35.0,49200.0,27.8045,27.8124,27.7965,27.8045,49200.0
2014-10-30 13:00:00,35.0,35.04,35.0,35.02,50300.0,27.8045,27.8363,27.8045,27.8204,50300.0
2014-10-30 13:05:00,35.02,35.03,35.0,35.01,39400.0,27.8204,27.8283,27.8045,27.8124,39400.0
2014-10-30 13:10:00,35.02,35.03,35.01,35.02,96500.0,27.8204,27.8283,27.8124,27.8204,96500.0
2014-10-30 13:15:00,35.03,35.15,35.02,35.09,147200.0,27.8283,27.9236,27.8204,27.876,147200.0
2014-10-30 13:20:00,35.09,35.16,35.08,35.13,178900.0,27.876,27.9316,27.868,27.9078,178900.0
2014-10-30 13:25:00,35.13,35.15,35.1,35.15,99000.0,27.9078,27.9236,27.8839,27.9236,99000.0
2014-10-30 13:30:00,35.14,35.16,35.14,35.15,45300.0,27.9157,27.9316,27.9157,27.9236,45300.0
2014-10-30 13:35:00,35.15,35.18,35.14,35.18,54000.0,27.9236,27.9475,27.9157,27.9475,54000.0
2014-10-30 13:40:00,35.19,35.2,35.17,35.2,41500.0,27.9554,27.9634,27.9395,27.9634,41500.0
2014-10-30 13:45:00,35.2,35.2,35.18,35.18,30600.0,27.9634,27.9634,27.9475,27.9475,30600.0
2014-10-30 13:50:00,35.19,35.2,35.18,35.2,83600.0,27.9554,27.9634,27.9475,27.9634,83600.0
2014-10-30 13:55:00,35.2,35.22,35.2,35.2,50900.0,27.9634,27.9793,27.9634,27.9634,50900.0
2014-10-30 14:00:00,35.2,35.25,35.2,35.24,11300.0,27.9634,28.0031,27.9634,27.9951,11300.0
2014-10-30 14:05:00,35.25,35.25,35.2,35.23,44200.0,28.0031,28.0031,27.9634,27.9872,44200.0
2014-10-30 14:10:00,35.24,35.26,35.22,35.23,48100.0,27.9951,28.011,27.9793,27.9872,48100.0
2014-10-30 14:15:00,35.23,35.25,35.16,35.16,64100.0,27.9872,28.0031,27.9316,27.9316,64100.0
2014-10-30 14:20:00,35.17,35.18,35.15,35.17,27800.0,27.9395,27.9475,27.9236,27.9395,27800.0
2014-10-30 14:25:00,35.16,35.16,35.13,35.13,15300.0,27.9316,27.9316,27.9078,27.9078,15300.0
2014-10-30 14:30:00,35.14,35.16,35.12,35.13,24400.0,27.9157,27.9316,27.8998,27.9078,24400.0
2014-10-30 14:35:00,35.13,35.15,35.11,35.13,16800.0,27.9078,27.9236,27.8919,27.9078,16800.0
2014-10-30 14:40:00,35.13,35.16,35.12,35.15,61500.0,27.9078,27.9316,27.8998,27.9236,61500.0
2014-10-30 14:45:00,35.15,35.15,35.06,35.06,54800.0,27.9236,27.9236,27.8521,27.8521,54800.0
2014-10-30 14:50:00,35.06,35.07,35.01,35.02,68000.0,27.8521,27.8601,27.8124,27.8204,68000.0
2014-10-30 14:55:00,35.02,35.02,34.97,35.0,94600.0,27.8204,27.8204,27.7806,27.8045,94600.0
2014-10-30 15:00:00,35.0,35.02,35.0,35.0,17100.0,27.8045,27.8204,27.8045,27.8045,17100.0
2014-10-30 15:05:00,35.0,35.03,34.99,35.0,47000.0,27.8045,27.8283,27.7965,27.8045,47000.0
2014-10-30 15:10:00,35.0,35.04,34.99,35.03,42900.0,27.8045,27.8363,27.7965,27.8283,42900.0
2014-10-30 15:15:00,35.04,35.06,35.0,35.05,40300.0,27.8363,27.8521,27.8045,27.8442,40300.0
2014-10-30 15:20:00,35.06,35.08,35.05,35.06,61300.0,27.8521,27.868,27.8442,27.8521,61300.0
2014-10-30 15:25:00,35.06,35.07,35.03,35.05,99000.0,27.8521,27.8601,27.8283,27.8442,99000.0
2014-10-30 15:30:00,35.06,35.09,35.05,35.08,62900.0,27.8521,27.876,27.8442,27.868,62900.0
2014-10-30 15:35:00,35.08,35.09,35.06,35.07,64300.0,27.868,27.876,27.8521,27.8601,64300.0
2014-10-30 15:40:00,35.07,35.09,35.05,35.08,69000.0,27.8601,27.876,27.8442,27.868,69000.0
2014-10-30 15:45:00,35.08,35.11,35.07,35.11,172300.0,27.868,27.8919,27.8601,27.8919,172300.0
2014-10-30 15:50:00,35.11,35.14,35.09,35.14,260800.0,27.8919,27.9157,27.876,27.9157,260800.0
2014-10-30 15:55:00,35.14,35.18,35.12,35.16,309700.0,27.9157,27.9475,27.8998,27.9316,309700.0
2014-10-31 09:30:00,35.94,35.95,35.65,35.65,403600.0,28.5512,28.5592,28.3208,28.3208,403600.0
2014-10-31 09:35:00,35.63,35.65,35.57,35.61,207900.0,28.305,28.3208,28.2573,28.2891,207900.0
2014-10-31 09:40:00,35.61,35.65,35.51,35.51,363000.0,28.2891,28.3208,28.2096,28.2096,363000.0
2014-10-31 09:45:00,35.51,35.52,35.4,35.42,112500.0,28.2096,28.2176,28.1222,28.1381,112500.0
2014-10-31 09:50:00,35.43,35.47,35.37,35.41,92900.0,28.1461,28.1779,28.0984,28.1302,92900.0
2014-10-31 09:55:00,35.41,35.47,35.33,35.34,77900.0,28.1302,28.1779,28.0666,28.0746,77900.0
2014-10-31 10:00:00,35.34,35.42,35.27,35.28,93600.0,28.0746,28.1381,28.019,28.0269,93600.0
2014-10-31 10:05:00,35.27,35.3,35.2,35.2,95700.0,28.019,28.0428,27.9634,27.9634,95700.0
2014-10-31 10:10:00,35.21,35.28,35.2,35.23,173100.0,27.9713,28.0269,27.9634,27.9872,173100.0
2014-10-31 10:15:00,35.23,35.3,35.2,35.28,110200.0,27.9872,28.0428,27.9634,28.0269,110200.0
2014-10-31 10:20:00,35.27,35.32,35.26,35.31,74100.0,28.019,28.0587,28.011,28.0507,74100.0
2014-10-31 10:25:00,35.3,35.31,35.26,35.27,70100.0,28.0428,28.0507,28.011,28.019,70100.0
2014-10-31 10:30:00,35.28,35.3,35.28,35.3,63600.0,28.0269,28.0428,28.0269,28.0428,63600.0
2014-10-31 10:35:00,35.3,35.32,35.29,35.3,43000.0,28.0428,28.0587,28.0349,28.0428,43000.0
2014-10-31 10:40:00,35.3,35.31,35.27,35.3,62700.0,28.0428,28.0507,28.019,28.0428,62700.0
2014-10-31 10:45:00,35.31,35.31,35.26,35.26,59800.0,28.0507,28.0507,28.011,28.011,59800.0
2014-10-31 10:50:00,35.26,35.28,35.25,35.25,49000.0,28.011,28.0269,28.0031,28.0031,49000.0
2014-10-31 10:55:00,35.25,35.26,35.23,35.23,73000.0,28.0031,28.011,27.9872,27.9872,73000.0
2014-10-31 11:00:00,35.23,35.27,35.23,35.25,107200.0,27.9872,28.019,27.9872,28.0031,107200.0
2014-10-31 11:05:00,35.24,35.32,35.22,35.3,89400.0,27.9951,28.0587,27.9793,28.0428,89400.0
2014-10-31 11:10:00,35.3,35.35,35.3,35.35,86900.0,28.0428,28.0825,28.0428,28.0825,86900.0
2014-10-31 11:15:00,35.34,35.35,35.32,35.32,76400.0,28.0746,28.0825,28.0587,28.0587,76400.0
2014-10-31 11:20:00,35.32,35.35,35.3,35.33,68000.0,28.0587,28.0825,28.0428,28.0666,68000.0
2014-10-31 11:25:00,35.34,35.37,35.33,35.37,73700.0,28.0746,28.0984,28.0666,28.0984,73700.0
2014-10-31 11:30:00,35.37,35.41,35.37,35.4,297700.0,28.0984,28.1302,28.0984,28.1222,297700.0
2014-10-31 11:35:00,35.41,35.41,35.35,35.35,118100.0,28.1302,28.1302,28.0825,28.0825,118100.0
2014-10-31 11:40:00,35.35,35.38,35.34,35.35,85800.0,28.0825,28.1064,28.0746,28.0825,85800.0
2014-10-31 11:45:00,35.35,35.37,35.33,35.34,67900.0,28.0825,28.0984,28.0666,28.0746,67900.0
2014-10-31 11:50:00,35.34,35.36,35.31,35.31,47800.0,28.0746,28.0905,28.0507,28.0507,47800.0
2014-10-31 11:55:00,35.32,35.32,35.29,35.3,43900.0,28.0587,28.0587,28.0349,28.0428,43900.0
2014-10-31 12:00:00,35.3,35.3,35.26,35.27,28200.0,28.0428,28.0428,28.011,28.019,28200.0
2014-10-31 12:05:00,35.28,35.28,35.19,35.21,164800.0,28.0269,28.0269,27.9554,27.9713,164800.0
2014-10-31 12:10:00,35.21,35.22,35.08,35.09,187400.0,27.9713,27.9793,27.868,27.876,187400.0
2014-10-31 12:15:00,35.09,35.11,35.06,35.06,118600.0,27.876,27.8919,27.8521,27.8521,118600.0
2014-10-31 12:20:00,35.06,35.14,35.06,35.14,82600.0,27.8521,27.9157,27.8521,27.9157,82600.0
2014-10-31 12:25:00,35.14,35.19,35.14,35.18,109300.0,27.9157,27.9554,27.9157,27.9475,109300.0
2014-10-31 12:30:00,35.19,35.23,35.18,35.22,35600.0,27.9554,27.9872,27.9475,27.9793,35600.0
2014-10-31 12:35:00,35.23,35.24,35.21,35.21,24500.0,27.9872,27.9951,27.9713,27.9713,24500.0
2014-10-31 12:40:00,35.21,35.22,35.2,35.21,19400.0,27.9713,27.9793,27.9634,27.9713,19400.0
2014-10-31 12:45:00,35.22,35.26,35.22,35.25,22300.0,27.9793,28.011,27.9793,28.0031,22300.0
2014-10-31 12:50:00,35.26,35.29,35.25,35.26,44900.0,28.011,28.0349,28.0031,28.011,44900.0
2014-10-31 12:55:00,35.26,35.29,35.25,35.28,29000.0,28.011,28.0349,28.0031,28.0269,29000.0
2014-10-31 13:00:00,35.29,35.3,35.23,35.23,48200.0,28.0349,28.0428,27.9872,27.9872,48200.0
2014-10-31 13:05:00,35.23,35.28,35.23,35.28,47400.0,27.9872,28.0269,27.9872,28.0269,47400.0
2014-10-31 13:10:00,35.29,35.32,35.28,35.29,62100.0,28.0349,28.0587,28.0269,28.0349,62100.0
2014-10-31 13:15:00,35.29,35.3,35.26,35.26,41000.0,28.0349,28.0428,28.011,28.011,41000.0
2014-10-31 13:20:00,35.26,35.27,35.23,35.23,56400.0,28.011,28.019,27.9872,27.9872,56400.0
2014-10-31 13:25:00,35.23,35.25,35.19,35.19,53000.0,27.9872,28.0031,27.9554,27.9554,53000.0
2014-10-31 13:30:00,35.2,35.21,35.16,35.17,45700.0,27.9634,27.9713,27.9316,27.9395,45700.0
2014-10-31 13:35:00,35.17,35.18,35.16,35.16,43900.0,27.9395,27.9475,27.9316,27.9316,43900.0
2014-10-31 13:40:00,35.16,35.18,35.16,35.18,27900.0,27.9316,27.9475,27.9316,27.9475,27900.0
2014-10-31 13:45:00,35.18,35.19,35.16,35.18,37400.0,27.9475,27.9554,27.9316,27.9475,37400.0
2014-10-31 13:50:00,35.17,35.18,35.13,35.16,31100.0,27.9395,27.9475,27.9078,27.9316,31100.0
2014-10-31 13:55:00,35.16,35.17,35.14,35.15,56300.0,27.9316,27.9395,27.9157,27.9236,56300.0
2014-10-31 14:00:00,35.16,35.19,35.15,35.17,27000.0,27.9316,27.9554,27.9236,27.9395,27000.0
2014-10-31 14:05:00,35.18,35.21,35.17,35.2,35300.0,27.9475,27.9713,27.9395,27.9634,35300.0
2014-10-31 14:10:00,35.2,35.24,35.2,35.24,35700.0,27.9634,27.9951,27.9634,27.9951,35700.0
2014-10-31 14:15:00,35.24,35.26,35.23,35.25,43600.0,27.9951,28.011,27.9872,28.0031,43600.0
2014-10-31 14:20:00,35.25,35.26,35.24,35.25,27700.0,28.0031,28.011,27.9951,28.0031,27700.0
2014-10-31 14:25:00,35.25,35.26,35.2,35.2,127000.0,28.0031,28.011,27.9634,27.9634,127000.0
2014-10-31 14:30:00,35.2,35.21,35.18,35.19,61800.0,27.9634,27.9713,27.9475,27.9554,61800.0
2014-10-31 14:35:00,35.19,35.2,35.18,35.18,46100.0,27.9554,27.9634,27.9475,27.9475,46100.0
2014-10-31 14:40:00,35.18,35.22,35.18,35.22,31700.0,27.9475,27.9793,27.9475,27.9793,31700.0
2014-10-31 14:45:00,35.21,35.22,35.17,35.17,37100.0,27.9713,27.9793,27.9395,27.9395,37100.0
2014-10-31 14:50:00,35.17,35.19,35.14,35.15,56100.0,27.9395,27.9554,27.9157,27.9236,56100.0
2014-10-31 14:55:00,35.15,35.2,35.15,35.2,48400.0,27.9236,27.9634,27.9236,27.9634,48400.0
2014-10-31 15:00:00,35.19,35.21,35.16,35.16,52700.0,27.9554,27.9713,27.9316,27.9316,52700.0
2014-10-31 15:05:00,35.16,35.18,35.16,35.18,44700.0,27.9316,27.9475,27.9316,27.9475,44700.0
2014-10-31 15:10:00,35.17,35.18,35.16,35.16,24600.0,27.9395,27.9475,27.9316,27.9316,24600.0
2014-10-31 15:15:00,35.16,35.19,35.16,35.18,47300.0,27.9316,27.9554,27.9316,27.9475,47300.0
2014-10-31 15:20:00,35.17,35.19,35.16,35.16,112100.0,27.9395,27.9554,27.9316,27.9316,112100.0
2014-10-31 15:25:00,35.16,35.22,35.16,35.2,128100.0,27.9316,27.9793,27.9316,27.9634,128100.0
2014-10-31 15:30:00,35.2,35.21,35.19,35.2,126400.0,27.9634,27.9713,27.9554,27.9634,126400.0
2014-10-31 15:35:00,35.2,35.2,35.17,35.17,101100.0,27.9634,27.9634,27.9395,27.9395,101100.0
2014-10-31 15:40:00,35.17,35.22,35.17,35.21,80200.0,27.9395,27.9793,27.9395,27.9713,80200.0
2014-10-31 15:45:00,35.21,35.26,35.2,35.24,188300.0,27.9713,28.011,27.9634,27.9951,188300.0
2014-10-31 15:50:00,35.25,35.29,35.24,35.24,419300.0,28.0031,28.0349,27.9951,27.9951,419300.0
2014-10-31 15:55:00,35.25,35.29,35.23,35.25,566000.0,28.0031,28.0349,27.9872,28.0031,566000.0
2014-11-03 09:30:00,35.32,35.41,35.19,35.38,147900.0,28.0587,28.1302,27.9554,28.1064,147900.0
2014-11-03 09:35:00,35.38,35.45,35.35,35.44,270000.0,28.1064,28.162,28.0825,28.154,270000.0
2014-11-03 09:40:00,35.44,35.46,35.34,35.44,77900.0,28.154,28.1699,28.0746,28.154,77900.0
2014-11-03 09:45:00,35.44,35.46,35.38,35.4,62800.0,28.154,28.1699,28.1064,28.1222,62800.0
2014-11-03 09:50:00,35.4,35.42,35.31,35.32,137500.0,28.1222,28.1381,28.0507,28.0587,137500.0
2014-11-03 09:55:00,35.32,35.37,35.29,35.35,122300.0,28.0587,28.0984,28.0349,28.0825,122300.0
2014-11-03 10:00:00,35.36,35.4,35.3,35.37,293300.0,28.0905,28.1222,28.0428,28.0984,293300.0
2014-11-03 10:05:00,35.37,35.38,35.34,35.35,103600.0,28.0984,28.1064,28.0746,28.0825,103600.0
2014-11-03 10:10:00,35.34,35.38,35.34,35.37,80700.0,28.0746,28.1064,28.0746,28.0984,80700.0
2014-11-03 10:15:00,35.37,35.38,35.31,35.32,56400.0,28.0984,28.1064,28.0507,28.0587,56400.0
2014-11-03 10:20:00,35.31,35.34,35.28,35.3,62600.0,28.0507,28.0746,28.0269,28.0428,62600.0
2014-11-03 10:25:00,35.3,35.33,35.28,35.32,41000.0,28.0428,28.0666,28.0269,28.0587,41000.0
2014-11-03 10:30:00,35.32,35.34,35.29,35.33,67900.0,28.0587,28.0746,28.0349,28.0666,67900.0
2014-11-03 10:35:00,35.33,35.34,35.24,35.25,359100.0,28.0666,28.0746,27.9951,28.0031,359100.0
2014-11-03 10:40:00,35.26,35.26,35.22,35.22,113700.0,28.011,28.011,27.9793,27.9793,113700.0
2014-11-03 10:45:00,35.21,35.22,35.13,35.13,75300.0,27.9713,27.9793,27.9078,27.9078,75300.0
2014-11-03 10:50:00,35.13,35.18,35.12,35.16,57500.0,27.9078,27.9475,27.8998,27.9316,57500.0
2014-11-03 10:55:00,35.16,35.25,35.13,35.21,86100.0,27.9316,28.0031,27.9078,27.9713,86100.0
2014-11-03 11:00:00,35.21,35.25,35.21,35.24,92200.0,27.9713,28.0031,27.9713,27.9951,92200.0
2014-11-03 11:05:00,35.23,35.26,35.22,35.22,49900.0,27.9872,28.011,27.9793,27.9793,49900.0
2014-11-03 11:10:00,35.22,35.25,35.21,35.24,79100.0,27.9793,28.0031,27.9713,27.9951,79100.0
2014-11-03 11:15:00,35.24,35.25,35.21,35.23,35400.0,27.9951,28.0031,27.9713,27.9872,35400.0
2014-11-03 11:20:00,35.23,35.24,35.19,35.22,47300.0,27.9872,27.9951,27.9554,27.9793,47300.0
2014-11-03 11:25:00,35.22,35.24,35.2,35.21,46200.0,27.9793,27.9951,27.9634,27.9713,46200.0
2014-11-03 11:30:00,35.22,35.24,35.19,35.23,59000.0,27.9793,27.9951,27.9554,27.9872,59000.0
2014-11-03 11:35:00,35.22,35.24,35.22,35.23,23600.0,27.9793,27.9951,27.9793,27.9872,23600.0
2014-11-03 11:40:00,35.24,35.27,35.24,35.26,36000.0,27.9951,28.019,27.9951,28.011,36000.0
2014-11-03 11:45:00,35.27,35.29,35.25,35.28,44800.0,28.019,28.0349,28.0031,28.0269,44800.0
2014-11-03 11:50:00,35.27,35.27,35.22,35.25,40400.0,28.019,28.019,27.9793,28.0031,40400.0
2014-11-03 11:55:00,35.24,35.27,35.24,35.27,35800.0,27.9951,28.019,27.9951,28.019,35800.0
2014-11-03 12:00:00,35.27,35.3,35.26,35.3,33500.0,28.019,28.0428,28.011,28.0428,33500.0
2014-11-03 12:05:00,35.29,35.3,35.28,35.3,60500.0,28.0349,28.0428,28.0269,28.0428,60500.0
2014-11-03 12:10:00,35.3,35.3,35.27,35.28,70000.0,28.0428,28.0428,28.019,28.0269,70000.0
2014-11-03 12:15:00,35.29,35.3,35.26,35.26,34200.0,28.0349,28.0428,28.011,28.011,34200.0
2014-11-03 12:20:00,35.26,35.26,35.24,35.24,32800.0,28.011,28.011,27.9951,27.9951,32800.0
2014-11-03 12:25:00,35.25,35.25,35.24,35.24,51400.0,28.0031,28.0031,27.9951,27.9951,51400.0
2014-11-03 12:30:00,35.24,35.27,35.23,35.23,75000.0,27.9951,28.019,27.9872,27.9872,75000.0
2014-11-03 12:35:00,35.23,35.26,35.22,35.23,56800.0,27.9872,28.011,27.9793,27.9872,56800.0
2014-11-03 12:40:00,35.23,35.25,35.21,35.23,76100.0,27.9872,28.0031,27.9713,27.9872,76100.0
2014-11-03 12:45:00,35.22,35.25,35.22,35.24,65900.0,27.9793,28.0031,27.9793,27.9951,65900.0
2014-11-03 12:50:00,35.24,35.25,35.22,35.22,37700.0,27.9951,28.0031,27.9793,27.9793,37700.0
2014-11-03 12:55:00,35.23,35.25,35.22,35.22,91200.0,27.9872,28.0031,27.9793,27.9793,91200.0
2014-11-03 13:00:00,35.22,35.24,35.21,35.22,56100.0,27.9793,27.9951,27.9713,27.9793,56100.0
2014-11-03 13:05:00,35.22,35.25,35.22,35.24,73800.0,27.9793,28.0031,27.9793,27.9951,73800.0
2014-11-03 13:10:00,35.23,35.25,35.21,35.24,56700.0,27.9872,28.0031,27.9713,27.9951,56700.0
2014-11-03 13:15:00,35.24,35.26,35.23,35.23,119700.0,27.9951,28.011,27.9872,27.9872,119700.0
2014-11-03 13:20:00,35.23,35.26,35.22,35.22,114000.0,27.9872,28.011,27.9793,27.9793,114000.0
2014-11-03 13:25:00,35.22,35.25,35.2,35.25,93300.0,27.9793,28.0031,27.9634,28.0031,93300.0
2014-11-03 13:30:00,35.25,35.26,35.24,35.25,69400.0,28.0031,28.011,27.9951,28.0031,69400.0
2014-11-03 13:35:00,35.25,35.26,35.23,35.23,50400.0,28.0031,28.011,27.9872,27.9872,50400.0
2014-11-03 13:40:00,35.23,35.24,35.23,35.23,10900.0,27.9872,27.9951,27.9872,27.9872,10900.0
2014-11-03 13:45:00,35.23,35.26,35.23,35.25,68400.0,27.9872,28.011,27.9872,28.0031,68400.0
2014-11-03 13:50:00,35.25,35.26,35.24,35.25,117200.0,28.0031,28.011,27.9951,28.0031,117200.0
2014-11-03 13:55:00,35.26,35.27,35.25,35.26,72300.0,28.011,28.019,28.0031,28.011,72300.0
2014-11-03 14:00:00,35.26,35.27,35.24,35.26,44400.0,28.011,28.019,27.9951,28.011,44400.0
2014-11-03 14:05:00,35.26,35.26,35.24,35.24,25500.0,28.011,28.011,27.9951,27.9951,25500.0
2014-11-03 14:10:00,35.25,35.25,35.22,35.24,69500.0,28.0031,28.0031,27.9793,27.9951,69500.0
2014-11-03 14:15:00,35.25,35.26,35.24,35.25,44500.0,28.0031,28.011,27.9951,28.0031,44500.0
2014-11-03 14:20:00,35.26,35.26,35.25,35.26,32600.0,28.011,28.011,28.0031,28.011,32600.0
2014-11-03 14:25:00,35.26,35.26,35.24,35.26,163700.0,28.011,28.011,27.9951,28.011,163700.0
2014-11-03 14:30:00,35.25,35.27,35.23,35.26,104900.0,28.0031,28.019,27.9872,28.011,104900.0
2014-11-03 14:35:00,35.26,35.31,35.26,35.31,46000.0,28.011,28.0507,28.011,28.0507,46000.0
2014-11-03 14:40:00,35.31,35.36,35.3,35.35,95000.0,28.0507,28.0905,28.0428,28.0825,95000.0
2014-11-03 14:45:00,35.35,35.36,35.33,35.35,96600.0,28.0825,28.0905,28.0666,28.0825,96600.0
2014-11-03 14:50:00,35.35,35.35,35.33,35.34,32700.0,28.0825,28.0825,28.0666,28.0746,32700.0
2014-11-03 14:55:00,35.33,35.36,35.33,35.36,36700.0,28.0666,28.0905,28.0666,28.0905,36700.0
2014-11-03 15:00:00,35.35,35.36,35.33,35.34,58800.0,28.0825,28.0905,28.0666,28.0746,58800.0
2014-11-03 15:05:00,35.33,35.35,35.33,35.34,56900.0,28.0666,28.0825,28.0666,28.0746,56900.0
2014-11-03 15:10:00,35.34,35.35,35.33,35.33,45600.0,28.0746,28.0825,28.0666,28.0666,45600.0
2014-11-03 15:15:00,35.32,35.35,35.3,35.34,68900.0,28.0587,28.0825,28.0428,28.0746,68900.0
2014-11-03 15:20:00,35.34,35.36,35.33,35.34,70500.0,28.0746,28.0905,28.0666,28.0746,70500.0
2014-11-03 15:25:00,35.34,35.35,35.3,35.31,93400.0,28.0746,28.0825,28.0428,28.0507,93400.0
2014-11-03 15:30:00,35.31,35.35,35.31,35.35,58100.0,28.0507,28.0825,28.0507,28.0825,58100.0
2014-11-03 15:35:00,35.35,35.35,35.33,35.34,89100.0,28.0825,28.0825,28.0666,28.0746,89100.0
2014-11-03 15:40:00,35.35,35.36,35.34,35.35,162700.0,28.0825,28.0905,28.0746,28.0825,162700.0
2014-11-03 15:45:00,35.36,35.39,35.35,35.37,141300.0,28.0905,28.1143,28.0825,28.0984,141300.0
2014-11-03 15:50:00,35.37,35.39,35.37,35.39,183100.0,28.0984,28.1143,28.0984,28.1143,183100.0
2014-11-03 15:55:00,35.39,35.43,35.38,35.41,332700.0,28.1143,28.1461,28.1064,28.1302,332700.0
2014-11-04 09:30:00,35.5,35.53,35.21,35.22,261900.0,28.2017,28.2255,27.9713,27.9793,261900.0
2014-11-04 09:35:00,35.22,35.32,35.21,35.22,155700.0,27.9793,28.0587,27.9713,27.9793,155700.0
2014-11-04 09:40:00,35.23,35.27,35.13,35.15,166900.0,27.9872,28.019,27.9078,27.9236,166900.0
2014-11-04 09:45:00,35.15,35.16,35.07,35.12,164100.0,27.9236,27.9316,27.8601,27.8998,164100.0
2014-11-04 09:50:00,35.13,35.24,35.09,35.21,110600.0,27.9078,27.9951,27.876,27.9713,110600.0
2014-11-04 09:55:00,35.21,35.28,35.2,35.25,56100.0,27.9713,28.0269,27.9634,28.0031,56100.0
2014-11-04 10:00:00,35.24,35.3,35.24,35.26,71400.0,27.9951,28.0428,27.9951,28.011,71400.0
2014-11-04 10:05:00,35.27,35.29,35.19,35.24,67500.0,28.019,28.0349,27.9554,27.9951,67500.0
2014-11-04 10:10:00,35.24,35.28,35.21,35.28,120800.0,27.9951,28.0269,27.9713,28.0269,120800.0
2014-11-04 10:15:00,35.28,35.32,35.24,35.32,80400.0,28.0269,28.0587,27.9951,28.0587,80400.0
2014-11-04 10:20:00,35.31,35.38,35.3,35.34,71200.0,28.0507,28.1064,28.0428,28.0746,71200.0
2014-11-04 10:25:00,35.34,35.38,35.33,35.33,51700.0,28.0746,28.1064,28.0666,28.0666,51700.0
2014-11-04 10:30:00,35.33,35.34,35.27,35.27,236600.0,28.0666,28.0746,28.019,28.019,236600.0
2014-11-04 10:35:00,35.27,35.3,35.23,35.24,118700.0,28.019,28.0428,27.9872,27.9951,118700.0
2014-11-04 10:40:00,35.25,35.27,35.22,35.22,204600.0,28.0031,28.019,27.9793,27.9793,204600.0
2014-11-04 10:45:00,35.22,35.25,35.21,35.24,63100.0,27.9793,28.0031,27.9713,27.9951,63100.0
2014-11-04 10:50:00,35.24,35.26,35.22,35.22,56700.0,27.9951,28.011,27.9793,27.9793,56700.0
2014-11-04 10:55:00,35.22,35.22,35.15,35.16,108000.0,27.9793,27.9793,27.9236,27.9316,108000.0
2014-11-04 11:00:00,35.16,35.2,35.16,35.19,62000.0,27.9316,27.9634,27.9316,27.9554,62000.0
2014-11-04 11:05:00,35.19,35.21,35.12,35.15,267000.0,27.9554,27.9713,27.8998,27.9236,267000.0
2014-11-04 11:10:00,35.15,35.17,35.09,35.12,108600.0,27.9236,27.9395,27.876,27.8998,108600.0
2014-11-04 11:15:00,35.12,35.12,35.05,35.09,81900.0,27.8998,27.8998,27.8442,27.876,81900.0
2014-11-04 11:20:00,35.08,35.08,35.03,35.04,107200.0,27.868,27.868,27.8283,27.8363,107200.0
2014-11-04 11:25:00,35.04,35.06,35.03,35.04,76600.0,27.8363,27.8521,27.8283,27.8363,76600.0
2014-11-04 11:30:00,35.03,35.05,35.02,35.04,64300.0,27.8283,27.8442,27.8204,27.8363,64300.0
2014-11-04 11:35:00,35.04,35.06,35.03,35.04,56300.0,27.8363,27.8521,27.8283,27.8363,56300.0
2014-11-04 11:40:00,35.03,35.03,34.98,35.0,106800.0,27.8283,27.8283,27.7886,27.8045,106800.0
2014-11-04 11:45:00,34.99,35.01,34.99,34.99,71600.0,27.7965,27.8124,27.7965,27.7965,71600.0
2014-11-04 11:50:00,34.98,35.0,34.96,35.0,82000.0,27.7886,27.8045,27.7727,27.8045,82000.0
2014-11-04 11:55:00,35.0,35.01,34.96,34.96,91800.0,27.8045,27.8124,27.7727,27.7727,91800.0
2014-11-04 12:00:00,34.96,35.0,34.96,34.98,128900.0,27.7727,27.8045,27.7727,27.7886,128900.0
2014-11-04 12:05:00,34.99,35.01,34.98,35.0,56400.0,27.7965,27.8124,27.7886,27.8045,56400.0
2014-11-04 12:10:00,35.0,35.0,34.98,34.98,106500.0,27.8045,27.8045,27.7886,27.7886,106500.0
2014-11-04 12:15:00,34.98,35.01,34.98,35.0,54800.0,27.7886,27.8124,27.7886,27.8045,54800.0
2014-11-04 12:20:00,35.0,35.01,34.99,35.0,68200.0,27.8045,27.8124,27.7965,27.8045,68200.0
2014-11-04 12:25:00,35.0,35.01,35.0,35.0,23400.0,27.8045,27.8124,27.8045,27.8045,23400.0
2014-11-04 12:30:00,35.01,35.05,35.0,35.02,80000.0,27.8124,27.8442,27.8045,27.8204,80000.0
2014-11-04 12:35:00,35.02,35.03,34.98,34.98,66400.0,27.8204,27.8283,27.7886,27.7886,66400.0
2014-11-04 12:40:00,34.98,35.02,34.97,35.0,139200.0,27.7886,27.8204,27.7806,27.8045,139200.0
2014-11-04 12:45:00,35.0,35.06,34.99,35.04,70800.0,27.8045,27.8521,27.7965,27.8363,70800.0
2014-11-04 12:50:00,35.05,35.06,35.04,35.04,67900.0,27.8442,27.8521,27.8363,27.8363,67900.0
2014-11-04 12:55:00,35.04,35.05,35.01,35.01,33100.0,27.8363,27.8442,27.8124,27.8124,33100.0
2014-11-04 13:00:00,35.02,35.06,34.99,35.04,60100.0,27.8204,27.8521,27.7965,27.8363,60100.0
2014-11-04 13:05:00,35.03,35.04,35.0,35.03,29800.0,27.8283,27.8363,27.8045,27.8283,29800.0
2014-11-04 13:10:00,35.04,35.06,35.03,35.04,42400.0,27.8363,27.8521,27.8283,27.8363,42400.0
2014-11-04 13:15:00,35.04,35.05,35.01,35.02,27900.0,27.8363,27.8442,27.8124,27.8204,27900.0
2014-11-04 13:20:00,35.02,35.02,34.97,34.98,31300.0,27.8204,27.8204,27.7806,27.7886,31300.0
2014-11-04 13:25:00,34.97,34.98,34.95,34.97,33900.0,27.7806,27.7886,27.7648,27.7806,33900.0
2014-11-04 13:30:00,34.97,34.98,34.95,34.96,45700.0,27.7806,27.7886,27.7648,27.7727,45700.0
2014-11-04 13:35:00,34.96,35.0,34.96,34.99,44700.0,27.7727,27.8045,27.7727,27.7965,44700.0
2014-11-04 13:40:00,34.98,34.99,34.98,34.98,31600.0,27.7886,27.7965,27.7886,27.7886,31600.0
2014-11-04 13:45:00,34.98,35.01,34.98,35.0,57100.0,27.7886,27.8124,27.7886,27.8045,57100.0
2014-11-04 13:50:00,34.99,35.06,34.99,35.04,106200.0,27.7965,27.8521,27.7965,27.8363,106200.0
2014-11-04 13:55:00,35.04,35.05,35.02,35.02,72900.0,27.8363,27.8442,27.8204,27.8204,72900.0
2014-11-04 14:00:00,35.03,35.11,35.02,35.11,51300.0,27.8283,27.8919,27.8204,27.8919,51300.0
2014-11-04 14:05:00,35.11,35.12,35.09,35.09,71500.0,27.8919,27.8998,27.876,27.876,71500.0
2014-11-04 14:10:00,35.09,35.1,35.08,35.1,17300.0,27.876,27.8839,27.868,27.8839,17300.0
2014-11-04 14:15:00,35.09,35.11,35.09,35.09,61600.0,27.876,27.8919,27.876,27.876,61600.0
2014-11-04 14:20:00,35.09,35.11,35.07,35.09,64600.0,27.876,27.8919,27.8601,27.876,64600.0
2014-11-04 14:25:00,35.09,35.11,35.06,35.06,174200.0,27.876,27.8919,27.8521,27.8521,174200.0
2014-11-04 14:30:00,35.06,35.07,35.03,35.06,81100.0,27.8521,27.8601,27.8283,27.8521,81100.0
2014-11-04 14:35:00,35.06,35.09,35.06,35.09,37900.0,27.8521,27.876,27.8521,27.876,37900.0
2014-11-04 14:40:00,35.08,35.11,35.04,35.07,95400.0,27.868,27.8919,27.8363,27.8601,95400.0
2014-11-04 14:45:00,35.06,35.07,35.04,35.04,71000.0,27.8521,27.8601,27.8363,27.8363,71000.0
2014-11-04 14:50:00,35.04,35.11,35.04,35.11,98100.0,27.8363,27.8919,27.8363,27.8919,98100.0
2014-11-04 14:55:00,35.12,35.18,35.12,35.16,77600.0,27.8998,27.9475,27.8998,27.9316,77600.0
2014-11-04 15:00:00,35.16,35.16,35.12,35.14,61200.0,27.9316,27.9316,27.8998,27.9157,61200.0
2014-11-04 15:05:00,35.13,35.17,35.13,35.16,78700.0,27.9078,27.9395,27.9078,27.9316,78700.0
2014-11-04 15:10:00,35.16,35.18,35.11,35.15,147400.0,27.9316,27.9475,27.8919,27.9236,147400.0
2014-11-04 15:15:00,35.15,35.15,35.1,35.12,71700.0,27.9236,27.9236,27.8839,27.8998,71700.0
2014-11-04 15:20:00,35.11,35.13,35.09,35.1,91900.0,27.8919,27.9078,27.876,27.8839,91900.0
2014-11-04 15:25:00,35.1,35.1,35.02,35.06,155700.0,27.8839,27.8839,27.8204,27.8521,155700.0
2014-11-04 15:30:00,35.04,35.06,35.03,35.05,52600.0,27.8363,27.8521,27.8283,27.8442,52600.0
2014-11-04 15:35:00,35.04,35.05,35.01,35.02,80200.0,27.8363,27.8442,27.8124,27.8204,80200.0
2014-11-04 15:40:00,35.02,35.05,34.99,34.99,214900.0,27.8204,27.8442,27.7965,27.7965,214900.0
2014-11-04 15:45:00,35.0,35.01,34.98,34.98,246100.0,27.8045,27.8124,27.7886,27.7886,246100.0
2014-11-04 15:50:00,34.99,35.01,34.97,34.98,146600.0,27.7965,27.8124,27.7806,27.7886,146600.0
2014-11-04 15:55:00,34.98,35.06,34.98,35.02,406100.0,27.7886,27.8521,27.7886,27.8204,406100.0
2014-11-05 09:30:00,36.25,36.58,36.18,36.5,1029400.0,28.7975,29.0597,28.7419,28.9961,1029400.0
2014-11-05 09:35:00,36.5,36.94,36.4,36.84,1339200.0,28.9961,29.3456,28.9167,29.2662,1339200.0
2014-11-05 09:40:00,36.84,36.93,36.7,36.75,748000.0,29.2662,29.3377,29.155,29.1947,748000.0
2014-11-05 09:45:00,36.75,36.91,36.61,36.9,526100.0,29.1947,29.3218,29.0835,29.3139,526100.0
2014-11-05 09:50:00,36.9,37.01,36.86,36.89,847300.0,29.3139,29.4013,29.2821,29.3059,847300.0
2014-11-05 09:55:00,36.88,36.93,36.76,36.85,294400.0,29.298,29.3377,29.2026,29.2741,294400.0
2014-11-05 10:00:00,36.85,36.87,36.75,36.84,222000.0,29.2741,29.29,29.1947,29.2662,222000.0
2014-11-05 10:05:00,36.84,37.0,36.83,36.99,252700.0,29.2662,29.3933,29.2583,29.3854,252700.0
2014-11-05 10:10:00,36.99,37.03,36.94,37.0,335900.0,29.3854,29.4171,29.3456,29.3933,335900.0
2014-11-05 10:15:00,37.0,37.2,36.99,37.2,371100.0,29.3933,29.5522,29.3854,29.5522,371100.0
2014-11-05 10:20:00,37.19,37.23,37.0,37.14,270400.0,29.5442,29.576,29.3933,29.5045,270400.0
2014-11-05 10:25:00,37.13,37.15,36.94,36.94,298000.0,29.4966,29.5125,29.3456,29.3456,298000.0
2014-11-05 10:30:00,36.94,37.03,36.89,36.93,163200.0,29.3456,29.4171,29.3059,29.3377,163200.0
2014-11-05 10:35:00,36.93,37.05,36.89,37.04,239300.0,29.3377,29.433,29.3059,29.4251,239300.0
2014-11-05 10:40:00,37.04,37.05,36.95,37.0,472800.0,29.4251,29.433,29.3536,29.3933,472800.0
2014-11-05 10:45:00,37.0,37.23,36.99,37.2,316100.0,29.3933,29.576,29.3854,29.5522,316100.0
2014-11-05 10:50:00,37.2,37.2,36.98,37.04,578600.0,29.5522,29.5522,29.3774,29.4251,578600.0
2014-11-05 10:55:00,37.04,37.04,36.99,37.03,132100.0,29.4251,29.4251,29.3854,29.4171,132100.0
2014-11-05 11:00:00,37.04,37.05,36.98,37.02,253600.0,29.4251,29.433,29.3774,29.4092,253600.0
2014-11-05 11:05:00,37.02,37.05,37.0,37.04,102300.0,29.4092,29.433,29.3933,29.4251,102300.0
2014-11-05 11:10:00,37.05,37.06,37.01,37.05,223600.0,29.433,29.441,29.4013,29.433,223600.0
2014-11-05 11:15:00,37.05,37.29,37.05,37.29,292200.0,29.433,29.6237,29.433,29.6237,292200.0
2014-11-05 11:20:00,37.29,37.32,37.16,37.2,262500.0,29.6237,29.6475,29.5204,29.5522,262500.0
2014-11-05 11:25:00,37.2,37.21,37.09,37.15,143000.0,29.5522,29.5601,29.4648,29.5125,143000.0
2014-11-05 11:30:00,37.15,37.25,37.13,37.14,154000.0,29.5125,29.5919,29.4966,29.5045,154000.0
2014-11-05 11:35:00,37.15,37.15,37.04,37.09,74400.0,29.5125,29.5125,29.4251,29.4648,74400.0
2014-11-05 11:40:00,37.1,37.24,37.09,37.22,127200.0,29.4727,29.584,29.4648,29.5681,127200.0
2014-11-05 11:45:00,37.22,37.31,37.2,37.22,97100.0,29.5681,29.6396,29.5522,29.5681,97100.0
2014-11-05 11:50:00,37.22,37.26,37.17,37.19,75300.0,29.5681,29.5999,29.5284,29.5442,75300.0
2014-11-05 11:55:00,37.18,37.28,37.17,37.27,80800.0,29.5363,29.6157,29.5284,29.6078,80800.0
2014-11-05 12:00:00,37.27,37.36,37.26,37.36,106400.0,29.6078,29.6793,29.5999,29.6793,106400.0
2014-11-05 12:05:00,37.37,37.45,37.18,37.18,183200.0,29.6872,29.7508,29.5363,29.5363,183200.0
2014-11-05 12:10:00,37.18,37.19,37.1,37.19,148700.0,29.5363,29.5442,29.4727,29.5442,148700.0
2014-11-05 12:15:00,37.19,37.19,37.09,37.11,94000.0,29.5442,29.5442,29.4648,29.4807,94000.0
2014-11-05 12:20:00,37.12,37.2,37.05,37.19,82300.0,29.4886,29.5522,29.433,29.5442,82300.0
2014-11-05 12:25:00,37.19,37.19,37.03,37.03,84900.0,29.5442,29.5442,29.4171,29.4171,84900.0
2014-11-05 12:30:00,37.03,37.18,37.03,37.18,84800.0,29.4171,29.5363,29.4171,29.5363,84800.0
2014-11-05 12:35:00,37.18,37.3,37.17,37.3,89400.0,29.5363,29.6316,29.5284,29.6316,89400.0
2014-11-05 12:40:00,37.29,37.3,37.24,37.3,73300.0,29.6237,29.6316,29.584,29.6316,73300.0
2014-11-05 12:45:00,37.3,37.32,37.26,37.28,85200.0,29.6316,29.6475,29.5999,29.6157,85200.0
2014-11-05 12:50:00,37.28,37.3,37.26,37.27,61400.0,29.6157,29.6316,29.5999,29.6078,61400.0
2014-11-05 12:55:00,37.26,37.27,37.1,37.13,89600.0,29.5999,29.6078,29.4727,29.4966,89600.0
2014-11-05 13:00:00,37.13,37.2,37.13,37.16,51000.0,29.4966,29.5522,29.4966,29.5204,51000.0
2014-11-05 13:05:00,37.16,37.25,37.16,37.21,75800.0,29.5204,29.5919,29.5204,29.5601,75800.0
2014-11-05 13:10:00,37.2,37.2,37.14,37.16,66300.0,29.5522,29.5522,29.5045,29.5204,66300.0
2014-11-05 13:15:00,37.16,37.2,37.16,37.18,76500.0,29.5204,29.5522,29.5204,29.5363,76500.0
2014-11-05 13:20:00,37.18,37.24,37.18,37.21,73600.0,29.5363,29.584,29.5363,29.5601,73600.0
2014-11-05 13:25:00,37.22,37.23,37.2,37.23,42100.0,29.5681,29.576,29.5522,29.576,42100.0
2014-11-05 13:30:00,37.22,37.23,37.07,37.11,137600.0,29.5681,29.576,29.4489,29.4807,137600.0
2014-11-05 13:35:00,37.12,37.13,37.04,37.04,62000.0,29.4886,29.4966,29.4251,29.4251,62000.0
2014-11-05 13:40:00,37.04,37.08,36.99,37.06,91900.0,29.4251,29.4569,29.3854,29.441,91900.0
2014-11-05 13:45:00,37.05,37.08,37.03,37.03,35600.0,29.433,29.4569,29.4171,29.4171,35600.0
2014-11-05 13:50:00,37.04,37.18,37.04,37.18,81700.0,29.4251,29.5363,29.4251,29.5363,81700.0
2014-11-05 13:55:00,37.18,37.18,37.08,37.11,96700.0,29.5363,29.5363,29.4569,29.4807,96700.0
2014-11-05 14:00:00,37.12,37.13,37.06,37.07,98800.0,29.4886,29.4966,29.441,29.4489,98800.0
2014-11-05 14:05:00,37.07,37.08,36.97,36.97,87600.0,29.4489,29.4569,29.3695,29.3695,87600.0
2014-11-05 14:10:00,36.98,37.06,36.97,37.04,74300.0,29.3774,29.441,29.3695,29.4251,74300.0
2014-11-05 14:15:00,37.04,37.12,37.02,37.04,117900.0,29.4251,29.4886,29.4092,29.4251,117900.0
2014-11-05 14:20:00,37.03,37.11,37.01,37.08,71900.0,29.4171,29.4807,29.4013,29.4569,71900.0
2014-11-05 14:25:00,37.08,37.14,37.08,37.09,62900.0,29.4569,29.5045,29.4569,29.4648,62900.0
2014-11-05 14:30:00,37.08,37.09,37.04,37.06,70000.0,29.4569,29.4648,29.4251,29.441,70000.0
2014-11-05 14:35:00,37.07,37.07,37.01,37.04,87600.0,29.4489,29.4489,29.4013,29.4251,87600.0
2014-11-05 14:40:00,37.03,37.09,37.03,37.07,65900.0,29.4171,29.4648,29.4171,29.4489,65900.0
2014-11-05 14:45:00,37.06,37.08,37.05,37.06,82000.0,29.441,29.4569,29.433,29.441,82000.0
2014-11-05 14:50:00,37.05,37.07,37.02,37.06,101300.0,29.433,29.4489,29.4092,29.441,101300.0
2014-11-05 14:55:00,37.06,37.11,37.05,37.11,97100.0,29.441,29.4807,29.433,29.4807,97100.0
2014-11-05 15:00:00,37.11,37.13,37.06,37.06,78500.0,29.4807,29.4966,29.441,29.441,78500.0
2014-11-05 15:05:00,37.06,37.11,37.04,37.09,125200.0,29.441,29.4807,29.4251,29.4648,125200.0
2014-11-05 15:10:00,37.1,37.13,37.08,37.12,70500.0,29.4727,29.4966,29.4569,29.4886,70500.0
2014-11-05 15:15:00,37.11,37.12,37.08,37.08,91200.0,29.4807,29.4886,29.4569,29.4569,91200.0
2014-11-05 15:20:00,37.09,37.1,37.04,37.08,325800.0,29.4648,29.4727,29.4251,29.4569,325800.0
2014-11-05 15:25:00,37.08,37.17,37.08,37.17,97200.0,29.4569,29.5284,29.4569,29.5284,97200.0
2014-11-05 15:30:00,37.16,37.23,37.15,37.19,174800.0,29.5204,29.576,29.5125,29.5442,174800.0
2014-11-05 15:35:00,37.2,37.2,37.11,37.11,116200.0,29.5522,29.5522,29.4807,29.4807,116200.0
2014-11-05 15:40:00,37.11,37.17,37.1,37.13,198600.0,29.4807,29.5284,29.4727,29.4966,198600.0
2014-11-05 15:45:00,37.14,37.17,37.08,37.17,179400.0,29.5045,29.5284,29.4569,29.5284,179400.0
2014-11-05 15:50:00,37.16,37.16,37.1,37.15,464900.0,29.5204,29.5204,29.4727,29.5125,464900.0
2014-11-05 15:55:00,37.14,37.16,37.06,37.16,663200.0,29.5045,29.5204,29.441,29.5204,663200.0
2014-11-06 09:30:00,37.5,37.9,37.46,37.89,520700.0,29.7905,30.1083,29.7587,30.1003,520700.0
2014-11-06 09:35:00,37.88,38.07,37.88,38.0,453600.0,30.0924,30.2433,30.0924,30.1877,453600.0
2014-11-06 09:40:00,37.99,38.01,37.74,37.76,551000.0,30.1798,30.1957,29.9812,29.9971,551000.0
2014-11-06 09:45:00,37.75,37.77,37.66,37.7,307000.0,29.9891,30.005,29.9176,29.9494,307000.0
2014-11-06 09:50:00,37.7,37.71,37.6,37.61,264600.0,29.9494,29.9573,29.87,29.8779,264600.0
2014-11-06 09:55:00,37.61,37.61,37.49,37.6,384600.0,29.8779,29.8779,29.7826,29.87,384600.0
2014-11-06 10:00:00,37.61,37.7,37.57,37.61,314500.0,29.8779,29.9494,29.8461,29.8779,314500.0
2014-11-06 10:05:00,37.62,37.62,37.51,37.57,100100.0,29.8858,29.8858,29.7985,29.8461,100100.0
2014-11-06 10:10:00,37.57,37.58,37.46,37.49,173500.0,29.8461,29.8541,29.7587,29.7826,173500.0
2014-11-06 10:15:00,37.48,37.55,37.44,37.53,124100.0,29.7746,29.8302,29.7428,29.8143,124100.0
2014-11-06 10:20:00,37.52,37.59,37.47,37.5,136500.0,29.8064,29.862,29.7667,29.7905,136500.0
2014-11-06 10:25:00,37.5,37.51,37.33,37.33,101800.0,29.7905,29.7985,29.6555,29.6555,101800.0
2014-11-06 10:30:00,37.33,37.42,37.26,37.41,164100.0,29.6555,29.727,29.5999,29.719,164100.0
2014-11-06 10:35:00,37.42,37.51,37.41,37.44,92100.0,29.727,29.7985,29.719,29.7428,92100.0
2014-11-06 10:40:00,37.43,37.43,37.32,37.37,121700.0,29.7349,29.7349,29.6475,29.6872,121700.0
2014-11-06 10:45:00,37.37,37.48,37.37,37.47,117700.0,29.6872,29.7746,29.6872,29.7667,117700.0
2014-11-06 10:50:00,37.47,37.5,37.46,37.5,76500.0,29.7667,29.7905,29.7587,29.7905,76500.0
2014-11-06 10:55:00,37.49,37.59,37.49,37.59,198400.0,29.7826,29.862,29.7826,29.862,198400.0
2014-11-06 11:00:00,37.59,37.59,37.49,37.55,142500.0,29.862,29.862,29.7826,29.8302,142500.0
2014-11-06 11:05:00,37.55,37.59,37.51,37.57,174400.0,29.8302,29.862,29.7985,29.8461,174400.0
2014-11-06 11:10:00,37.57,37.63,37.55,37.63,96500.0,29.8461,29.8938,29.8302,29.8938,96500.0
2014-11-06 11:15:00,37.63,37.7,37.62,37.68,163400.0,29.8938,29.9494,29.8858,29.9335,163400.0
2014-11-06 11:20:00,37.68,37.71,37.66,37.68,123700.0,29.9335,29.9573,29.9176,29.9335,123700.0
2014-11-06 11:25:00,37.68,37.69,37.64,37.64,149200.0,29.9335,29.9415,29.9017,29.9017,149200.0
2014-11-06 11:30:00,37.64,37.64,37.59,37.6,58400.0,29.9017,29.9017,29.862,29.87,58400.0
2014-11-06 11:35:00,37.6,37.65,37.58,37.58,88200.0,29.87,29.9097,29.8541,29.8541,88200.0
2014-11-06 11:40:00,37.58,37.64,37.58,37.63,39600.0,29.8541,29.9017,29.8541,29.8938,39600.0
2014-11-06 11:45:00,37.64,37.66,37.53,37.53,107400.0,29.9017,29.9176,29.8143,29.8143,107400.0
2014-11-06 11:50:00,37.54,37.62,37.54,37.61,60800.0,29.8223,29.8858,29.8223,29.8779,60800.0
2014-11-06 11:55:00,37.62,37.62,37.54,37.56,52200.0,29.8858,29.8858,29.8223,29.8382,52200.0
2014-11-06 12:00:00,37.56,37.61,37.56,37.61,66900.0,29.8382,29.8779,29.8382,29.8779,66900.0
2014-11-06 12:05:00,37.61,37.64,37.61,37.61,33900.0,29.8779,29.9017,29.8779,29.8779,33900.0
2014-11-06 12:10:00,37.61,37.62,37.55,37.58,85500.0,29.8779,29.8858,29.8302,29.8541,85500.0
2014-11-06 12:15:00,37.59,37.6,37.58,37.6,57800.0,29.862,29.87,29.8541,29.87,57800.0
2014-11-06 12:20:00,37.6,37.61,37.59,37.6,47500.0,29.87,29.8779,29.862,29.87,47500.0
2014-11-06 12:25:00,37.6,37.61,37.59,37.59,37300.0,29.87,29.8779,29.862,29.862,37300.0
2014-11-06 12:30:00,37.59,37.63,37.57,37.63,65800.0,29.862,29.8938,29.8461,29.8938,65800.0
2014-11-06 12:35:00,37.63,37.68,37.62,37.63,67800.0,29.8938,29.9335,29.8858,29.8938,67800.0
2014-11-06 12:40:00,37.63,37.66,37.61,37.64,95600.0,29.8938,29.9176,29.8779,29.9017,95600.0
2014-11-06 12:45:00,37.65,37.66,37.62,37.63,69600.0,29.9097,29.9176,29.8858,29.8938,69600.0
2014-11-06 12:50:00,37.63,37.68,37.63,37.68,70100.0,29.8938,29.9335,29.8938,29.9335,70100.0
2014-11-06 12:55:00,37.68,37.69,37.63,37.63,61500.0,29.9335,29.9415,29.8938,29.8938,61500.0
2014-11-06 13:00:00,37.64,37.64,37.58,37.59,41900.0,29.9017,29.9017,29.8541,29.862,41900.0
2014-11-06 13:05:00,37.59,37.6,37.54,37.54,120900.0,29.862,29.87,29.8223,29.8223,120900.0
2014-11-06 13:10:00,37.54,37.56,37.54,37.56,69000.0,29.8223,29.8382,29.8223,29.8382,69000.0
2014-11-06 13:15:00,37.55,37.56,37.53,37.54,41300.0,29.8302,29.8382,29.8143,29.8223,41300.0
2014-11-06 13:20:00,37.53,37.61,37.53,37.59,85000.0,29.8143,29.8779,29.8143,29.862,85000.0
2014-11-06 13:25:00,37.6,37.61,37.53,37.57,85400.0,29.87,29.8779,29.8143,29.8461,85400.0
2014-11-06 13:30:00,37.57,37.61,37.57,37.58,48300.0,29.8461,29.8779,29.8461,29.8541,48300.0
2014-11-06 13:35:00,37.58,37.63,37.58,37.63,83600.0,29.8541,29.8938,29.8541,29.8938,83600.0
2014-11-06 13:40:00,37.64,37.64,37.61,37.61,63000.0,29.9017,29.9017,29.8779,29.8779,63000.0
2014-11-06 13:45:00,37.6,37.65,37.59,37.64,66500.0,29.87,29.9097,29.862,29.9017,66500.0
2014-11-06 13:50:00,37.65,37.65,37.63,37.63,86500.0,29.9097,29.9097,29.8938,29.8938,86500.0
2014-11-06 13:55:00,37.63,37.72,37.62,37.72,141800.0,29.8938,29.9653,29.8858,29.9653,141800.0
2014-11-06 14:00:00,37.72,37.75,37.7,37.74,89000.0,29.9653,29.9891,29.9494,29.9812,89000.0
2014-11-06 14:05:00,37.75,37.83,37.75,37.83,168400.0,29.9891,30.0527,29.9891,30.0527,168400.0
2014-11-06 14:10:00,37.83,37.89,37.78,37.89,196600.0,30.0527,30.1003,30.0129,30.1003,196600.0
2014-11-06 14:15:00,37.88,37.9,37.81,37.81,119400.0,30.0924,30.1083,30.0368,30.0368,119400.0
2014-11-06 14:20:00,37.82,37.85,37.81,37.83,62600.0,30.0447,30.0686,30.0368,30.0527,62600.0
2014-11-06 14:25:00,37.82,37.84,37.77,37.78,44600.0,30.0447,30.0606,30.005,30.0129,44600.0
2014-11-06 14:30:00,37.77,37.8,37.73,37.74,66300.0,30.005,30.0288,29.9732,29.9812,66300.0
2014-11-06 14:35:00,37.74,37.75,37.73,37.75,44800.0,29.9812,29.9891,29.9732,29.9891,44800.0
2014-11-06 14:40:00,37.75,37.77,37.71,37.75,133300.0,29.9891,30.005,29.9573,29.9891,133300.0
2014-11-06 14:45:00,37.75,37.78,37.74,37.77,139300.0,29.9891,30.0129,29.9812,30.005,139300.0
2014-11-06 14:50:00,37.78,37.82,37.77,37.82,75400.0,30.0129,30.0447,30.005,30.0447,75400.0
2014-11-06 14:55:00,37.82,37.82,37.79,37.8,96300.0,30.0447,30.0447,30.0209,30.0288,96300.0
2014-11-06 15:00:00,37.8,37.82,37.79,37.79,142400.0,30.0288,30.0447,30.0209,30.0209,142400.0
2014-11-06 15:05:00,37.79,37.8,37.79,37.8,65800.0,30.0209,30.0288,30.0209,30.0288,65800.0
2014-11-06 15:10:00,37.8,37.81,37.78,37.79,97700.0,30.0288,30.0368,30.0129,30.0209,97700.0
2014-11-06 15:15:00,37.78,37.79,37.77,37.77,89400.0,30.0129,30.0209,30.005,30.005,89400.0
2014-11-06 15:20:00,37.77,37.86,37.77,37.85,195800.0,30.005,30.0765,30.005,30.0686,195800.0
2014-11-06 15:25:00,37.85,37.88,37.84,37.85,128900.0,30.0686,30.0924,30.0606,30.0686,128900.0
2014-11-06 15:30:00,37.84,37.87,37.82,37.82,135000.0,30.0606,30.0844,30.0447,30.0447,135000.0
2014-11-06 15:35:00,37.82,37.84,37.81,37.81,225000.0,30.0447,30.0606,30.0368,30.0368,225000.0
2014-11-06 15:40:00,37.81,37.84,37.81,37.84,128300.0,30.0368,30.0606,30.0368,30.0606,128300.0
2014-11-06 15:45:00,37.83,37.84,37.79,37.84,246200.0,30.0527,30.0606,30.0209,30.0606,246200.0
2014-11-06 15:50:00,37.83,37.87,37.83,37.84,280300.0,30.0527,30.0844,30.0527,30.0606,280300.0
2014-11-06 15:55:00,37.85,37.87,37.81,37.84,452600.0,30.0686,30.0844,30.0368,30.0606,452600.0
2014-11-07 09:30:00,37.84,37.97,37.5,37.65,298400.0,30.0606,30.1639,29.7905,29.9097,298400.0
2014-11-07 09:35:00,37.65,37.69,37.57,37.57,86000.0,29.9097,29.9415,29.8461,29.8461,86000.0
2014-11-07 09:40:00,37.56,37.56,37.44,37.51,203200.0,29.8382,29.8382,29.7428,29.7985,203200.0
2014-11-07 09:45:00,37.5,37.56,37.45,37.55,88400.0,29.7905,29.8382,29.7508,29.8302,88400.0
2014-11-07 09:50:00,37.55,37.55,37.46,37.48,105200.0,29.8302,29.8302,29.7587,29.7746,105200.0
2014-11-07 09:55:00,37.48,37.57,37.48,37.57,104100.0,29.7746,29.8461,29.7746,29.8461,104100.0
2014-11-07 10:00:00,37.57,37.57,37.51,37.51,128900.0,29.8461,29.8461,29.7985,29.7985,128900.0
2014-11-07 10:05:00,37.51,37.6,37.5,37.59,140900.0,29.7985,29.87,29.7905,29.862,140900.0
2014-11-07 10:10:00,37.59,37.6,37.57,37.58,128700.0,29.862,29.87,29.8461,29.8541,128700.0
2014-11-07 10:15:00,37.57,37.72,37.55,37.72,67700.0,29.8461,29.9653,29.8302,29.9653,67700.0
2014-11-07 10:20:00,37.72,37.74,37.65,37.7,99400.0,29.9653,29.9812,29.9097,29.9494,99400.0
2014-11-07 10:25:00,37.71,37.72,37.64,37.72,45700.0,29.9573,29.9653,29.9017,29.9653,45700.0
2014-11-07 10:30:00,37.72,37.8,37.67,37.76,69500.0,29.9653,30.0288,29.9256,29.9971,69500.0
2014-11-07 10:35:00,37.77,37.83,37.77,37.82,56500.0,30.005,30.0527,30.005,30.0447,56500.0
2014-11-07 10:40:00,37.82,37.82,37.76,37.78,150200.0,30.0447,30.0447,29.9971,30.0129,150200.0
2014-11-07 10:45:00,37.79,37.8,37.75,37.75,47000.0,30.0209,30.0288,29.9891,29.9891,47000.0
2014-11-07 10:50:00,37.74,37.8,37.74,37.79,154100.0,29.9812,30.0288,29.9812,30.0209,154100.0
2014-11-07 10:55:00,37.79,37.81,37.76,37.8,155300.0,30.0209,30.0368,29.9971,30.0288,155300.0
2014-11-07 11:00:00,37.79,37.84,37.74,37.75,81300.0,30.0209,30.0606,29.9812,29.9891,81300.0
2014-11-07 11:05:00,37.75,37.75,37.71,37.72,35300.0,29.9891,29.9891,29.9573,29.9653,35300.0
2014-11-07 11:10:00,37.72,37.73,37.68,37.72,55900.0,29.9653,29.9732,29.9335,29.9653,55900.0
2014-11-07 11:15:00,37.72,37.75,37.68,37.74,67300.0,29.9653,29.9891,29.9335,29.9812,67300.0
2014-11-07 11:20:00,37.74,37.8,37.72,37.8,243100.0,29.9812,30.0288,29.9653,30.0288,243100.0
2014-11-07 11:25:00,37.8,37.81,37.77,37.79,75300.0,30.0288,30.0368,30.005,30.0209,75300.0
2014-11-07 11:30:00,37.78,37.79,37.76,37.77,64800.0,30.0129,30.0209,29.9971,30.005,64800.0
2014-11-07 11:35:00,37.77,37.8,37.75,37.77,161300.0,30.005,30.0288,29.9891,30.005,161300.0
2014-11-07 11:40:00,37.76,37.77,37.73,37.75,128800.0,29.9971,30.005,29.9732,29.9891,128800.0
2014-11-07 11:45:00,37.74,37.76,37.71,37.73,43500.0,29.9812,29.9971,29.9573,29.9732,43500.0
2014-11-07 11:50:00,37.73,37.78,37.72,37.76,51600.0,29.9732,30.0129,29.9653,29.9971,51600.0
2014-11-07 11:55:00,37.75,37.76,37.69,37.7,59700.0,29.9891,29.9971,29.9415,29.9494,59700.0
2014-11-07 12:00:00,37.7,37.71,37.67,37.69,38500.0,29.9494,29.9573,29.9256,29.9415,38500.0
2014-11-07 12:05:00,37.69,37.72,37.69,37.7,124300.0,29.9415,29.9653,29.9415,29.9494,124300.0
2014-11-07 12:10:00,37.7,37.74,37.7,37.71,51600.0,29.9494,29.9812,29.9494,29.9573,51600.0
2014-11-07 12:15:00,37.71,37.72,37.69,37.7,57100.0,29.9573,29.9653,29.9415,29.9494,57100.0
2014-11-07 12:20:00,37.71,37.76,37.69,37.76,71000.0,29.9573,29.9971,29.9415,29.9971,71000.0
2014-11-07 12:25:00,37.76,37.76,37.69,37.7,113700.0,29.9971,29.9971,29.9415,29.9494,113700.0
2014-11-07 12:30:00,37.7,37.71,37.67,37.7,273200.0,29.9494,29.9573,29.9256,29.9494,273200.0
2014-11-07 12:35:00,37.71,37.71,37.68,37.69,15400.0,29.9573,29.9573,29.9335,29.9415,15400.0
2014-11-07 12:40:00,37.69,37.7,37.68,37.7,24000.0,29.9415,29.9494,29.9335,29.9494,24000.0
2014-11-07 12:45:00,37.71,37.73,37.69,37.73,47800.0,29.9573,29.9732,29.9415,29.9732,47800.0
2014-11-07 12:50:00,37.72,37.73,37.7,37.71,12200.0,29.9653,29.9732,29.9494,29.9573,12200.0
2014-11-07 12:55:00,37.71,37.73,37.7,37.71,57300.0,29.9573,29.9732,29.9494,29.9573,57300.0
2014-11-07 13:00:00,37.71,37.74,37.7,37.7,54800.0,29.9573,29.9812,29.9494,29.9494,54800.0
2014-11-07 13:05:00,37.71,37.73,37.7,37.7,45600.0,29.9573,29.9732,29.9494,29.9494,45600.0
2014-11-07 13:10:00,37.7,37.72,37.7,37.71,29600.0,29.9494,29.9653,29.9494,29.9573,29600.0
2014-11-07 13:15:00,37.72,37.72,37.65,37.67,193400.0,29.9653,29.9653,29.9097,29.9256,193400.0
2014-11-07 13:20:00,37.67,37.67,37.64,37.65,92000.0,29.9256,29.9256,29.9017,29.9097,92000.0
2014-11-07 13:25:00,37.65,37.66,37.64,37.64,39300.0,29.9097,29.9176,29.9017,29.9017,39300.0
2014-11-07 13:30:00,37.65,37.65,37.62,37.63,70100.0,29.9097,29.9097,29.8858,29.8938,70100.0
2014-11-07 13:35:00,37.64,37.67,37.64,37.65,26000.0,29.9017,29.9256,29.9017,29.9097,26000.0
2014-11-07 13:40:00,37.66,37.69,37.66,37.68,25400.0,29.9176,29.9415,29.9176,29.9335,25400.0
2014-11-07 13:45:00,37.68,37.72,37.68,37.72,96900.0,29.9335,29.9653,29.9335,29.9653,96900.0
2014-11-07 13:50:00,37.72,37.79,37.72,37.77,123700.0,29.9653,30.0209,29.9653,30.005,123700.0
2014-11-07 13:55:00,37.77,37.8,37.73,37.73,181700.0,30.005,30.0288,29.9732,29.9732,181700.0
2014-11-07 14:00:00,37.73,37.77,37.73,37.77,70700.0,29.9732,30.005,29.9732,30.005,70700.0
2014-11-07 14:05:00,37.77,37.79,37.77,37.79,26000.0,30.005,30.0209,30.005,30.0209,26000.0
2014-11-07 14:10:00,37.79,37.79,37.76,37.76,31800.0,30.0209,30.0209,29.9971,29.9971,31800.0
2014-11-07 14:15:00,37.76,37.79,37.76,37.77,40100.0,29.9971,30.0209,29.9971,30.005,40100.0
2014-11-07 14:20:00,37.76,37.79,37.76,37.79,38400.0,29.9971,30.0209,29.9971,30.0209,38400.0
2014-11-07 14:25:00,37.78,37.8,37.75,37.78,87200.0,30.0129,30.0288,29.9891,30.0129,87200.0
2014-11-07 14:30:00,37.78,37.8,37.77,37.8,47100.0,30.0129,30.0288,30.005,30.0288,47100.0
2014-11-07 14:35:00,37.8,37.8,37.77,37.78,82500.0,30.0288,30.0288,30.005,30.0129,82500.0
2014-11-07 14:40:00,37.78,37.8,37.76,37.8,98100.0,30.0129,30.0288,29.9971,30.0288,98100.0
2014-11-07 14:45:00,37.8,37.8,37.77,37.8,34100.0,30.0288,30.0288,30.005,30.0288,34100.0
2014-11-07 14:50:00,37.79,37.8,37.74,37.75,90000.0,30.0209,30.0288,29.9812,29.9891,90000.0
2014-11-07 14:55:00,37.74,37.75,37.69,37.72,109000.0,29.9812,29.9891,29.9415,29.9653,109000.0
2014-11-07 15:00:00,37.72,37.74,37.72,37.74,46400.0,29.9653,29.9812,29.9653,29.9812,46400.0
2014-11-07 15:05:00,37.73,37.76,37.72,37.73,73200.0,29.9732,29.9971,29.9653,29.9732,73200.0
2014-11-07 15:10:00,37.73,37.73,37.69,37.7,113800.0,29.9732,29.9732,29.9415,29.9494,113800.0
2014-11-07 15:15:00,37.7,37.72,37.69,37.71,84100.0,29.9494,29.9653,29.9415,29.9573,84100.0
2014-11-07 15:20:00,37.71,37.72,37.68,37.69,47500.0,29.9573,29.9653,29.9335,29.9415,47500.0
2014-11-07 15:25:00,37.7,37.71,37.65,37.66,69900.0,29.9494,29.9573,29.9097,29.9176,69900.0
2014-11-07 15:30:00,37.66,37.68,37.65,37.67,137100.0,29.9176,29.9335,29.9097,29.9256,137100.0
2014-11-07 15:35:00,37.67,37.69,37.66,37.69,99500.0,29.9256,29.9415,29.9176,29.9415,99500.0
2014-11-07 15:40:00,37.69,37.7,37.68,37.68,155500.0,29.9415,29.9494,29.9335,29.9335,155500.0
2014-11-07 15:45:00,37.68,37.7,37.66,37.68,296800.0,29.9335,29.9494,29.9176,29.9335,296800.0
2014-11-07 15:50:00,37.69,37.76,37.67,37.76,271600.0,29.9415,29.9971,29.9256,29.9971,271600.0
2014-11-07 15:55:00,37.76,37.79,37.72,37.76,446200.0,29.9971,30.0209,29.9653,29.9971,446200.0
2014-11-10 09:30:00,37.72,37.8,37.67,37.7,138300.0,29.9653,30.0288,29.9256,29.9494,138300.0
2014-11-10 09:35:00,37.71,37.74,37.55,37.61,313200.0,29.9573,29.9812,29.8302,29.8779,313200.0
2014-11-10 09:40:00,37.61,37.65,37.57,37.57,73200.0,29.8779,29.9097,29.8461,29.8461,73200.0
2014-11-10 09:45:00,37.58,37.61,37.57,37.6,112600.0,29.8541,29.8779,29.8461,29.87,112600.0
2014-11-10 09:50:00,37.59,37.6,37.47,37.48,130100.0,29.862,29.87,29.7667,29.7746,130100.0
2014-11-10 09:55:00,37.48,37.48,37.43,37.45,98500.0,29.7746,29.7746,29.7349,29.7508,98500.0
2014-11-10 10:00:00,37.45,37.52,37.44,37.51,88200.0,29.7508,29.8064,29.7428,29.7985,88200.0
2014-11-10 10:05:00,37.51,37.52,37.48,37.5,76500.0,29.7985,29.8064,29.7746,29.7905,76500.0
2014-11-10 10:10:00,37.49,37.57,37.48,37.54,74000.0,29.7826,29.8461,29.7746,29.8223,74000.0
2014-11-10 10:15:00,37.55,37.59,37.54,37.57,62300.0,29.8302,29.862,29.8223,29.8461,62300.0
2014-11-10 10:20:00,37.58,37.59,37.56,37.56,49000.0,29.8541,29.862,29.8382,29.8382,49000.0
2014-11-10 10:25:00,37.57,37.6,37.55,37.58,77800.0,29.8461,29.87,29.8302,29.8541,77800.0
2014-11-10 10:30:00,37.59,37.68,37.59,37.68,139900.0,29.862,29.9335,29.862,29.9335,139900.0
2014-11-10 10:35:00,37.67,37.67,37.61,37.63,97000.0,29.9256,29.9256,29.8779,29.8938,97000.0
2014-11-10 10:40:00,37.63,37.68,37.63,37.66,62200.0,29.8938,29.9335,29.8938,29.9176,62200.0
2014-11-10 10:45:00,37.67,37.73,37.64,37.71,125100.0,29.9256,29.9732,29.9017,29.9573,125100.0
2014-11-10 10:50:00,37.71,37.72,37.69,37.71,77000.0,29.9573,29.9653,29.9415,29.9573,77000.0
2014-11-10 10:55:00,37.7,37.72,37.69,37.7,96400.0,29.9494,29.9653,29.9415,29.9494,96400.0
2014-11-10 11:00:00,37.7,37.72,37.69,37.69,50000.0,29.9494,29.9653,29.9415,29.9415,50000.0
2014-11-10 11:05:00,37.68,37.71,37.67,37.7,67100.0,29.9335,29.9573,29.9256,29.9494,67100.0
2014-11-10 11:10:00,37.7,37.71,37.68,37.7,45100.0,29.9494,29.9573,29.9335,29.9494,45100.0
2014-11-10 11:15:00,37.7,37.72,37.69,37.7,70200.0,29.9494,29.9653,29.9415,29.9494,70200.0
2014-11-10 11:20:00,37.7,37.72,37.7,37.7,35900.0,29.9494,29.9653,29.9494,29.9494,35900.0
2014-11-10 11:25:00,37.69,37.72,37.69,37.72,69900.0,29.9415,29.9653,29.9415,29.9653,69900.0
2014-11-10 11:30:00,37.73,37.73,37.7,37.72,52600.0,29.9732,29.9732,29.9494,29.9653,52600.0
2014-11-10 11:35:00,37.72,37.75,37.71,37.71,76800.0,29.9653,29.9891,29.9573,29.9573,76800.0
2014-11-10 11:40:00,37.72,37.72,37.7,37.7,13800.0,29.9653,29.9653,29.9494,29.9494,13800.0
2014-11-10 11:45:00,37.7,37.7,37.65,37.68,122900.0,29.9494,29.9494,29.9097,29.9335,122900.0
2014-11-10 11:50:00,37.69,37.71,37.68,37.7,229900.0,29.9415,29.9573,29.9335,29.9494,229900.0
2014-11-10 11:55:00,37.7,37.73,37.68,37.71,210400.0,29.9494,29.9732,29.9335,29.9573,210400.0
2014-11-10 12:00:00,37.71,37.72,37.7,37.72,170800.0,29.9573,29.9653,29.9494,29.9653,170800.0
2014-11-10 12:05:00,37.72,37.75,37.71,37.72,43300.0,29.9653,29.9891,29.9573,29.9653,43300.0
2014-11-10 12:10:00,37.71,37.72,37.69,37.69,174600.0,29.9573,29.9653,29.9415,29.9415,174600.0
2014-11-10 12:15:00,37.69,37.7,37.66,37.69,88100.0,29.9415,29.9494,29.9176,29.9415,88100.0
2014-11-10 12:20:00,37.69,37.7,37.68,37.68,40400.0,29.9415,29.9494,29.9335,29.9335,40400.0
2014-11-10 12:25:00,37.68,37.69,37.65,37.65,10100.0,29.9335,29.9415,29.9097,29.9097,10100.0
2014-11-10 12:30:00,37.65,37.66,37.59,37.59,41800.0,29.9097,29.9176,29.862,29.862,41800.0
2014-11-10 12:35:00,37.59,37.62,37.59,37.61,78800.0,29.862,29.8858,29.862,29.8779,78800.0
2014-11-10 12:40:00,37.62,37.63,37.61,37.61,25100.0,29.8858,29.8938,29.8779,29.8779,25100.0
2014-11-10 12:45:00,37.61,37.66,37.61,37.65,49500.0,29.8779,29.9176,29.8779,29.9097,49500.0
2014-11-10 12:50:00,37.66,37.66,37.62,37.63,36800.0,29.9176,29.9176,29.8858,29.8938,36800.0
2014-11-10 12:55:00,37.64,37.64,37.59,37.59,40200.0,29.9017,29.9017,29.862,29.862,40200.0
2014-11-10 13:00:00,37.6,37.6,37.56,37.58,140800.0,29.87,29.87,29.8382,29.8541,140800.0
2014-11-10 13:05:00,37.58,37.62,37.58,37.62,49900.0,29.8541,29.8858,29.8541,29.8858,49900.0
2014-11-10 13:10:00,37.61,37.61,37.59,37.59,81300.0,29.8779,29.8779,29.862,29.862,81300.0
2014-11-10 13:15:00,37.6,37.63,37.59,37.62,52000.0,29.87,29.8938,29.862,29.8858,52000.0
2014-11-10 13:20:00,37.62,37.64,37.61,37.64,29000.0,29.8858,29.9017,29.8779,29.9017,29000.0
2014-11-10 13:25:00,37.64,37.65,37.62,37.64,74800.0,29.9017,29.9097,29.8858,29.9017,74800.0
2014-11-10 13:30:00,37.65,37.66,37.63,37.65,64600.0,29.9097,29.9176,29.8938,29.9097,64600.0
2014-11-10 13:35:00,37.65,37.68,37.64,37.68,113000.0,29.9097,29.9335,29.9017,29.9335,113000.0
2014-11-10 13:40:00,37.68,37.69,37.67,37.68,28900.0,29.9335,29.9415,29.9256,29.9335,28900.0
2014-11-10 13:45:00,37.68,37.69,37.67,37.68,83600.0,29.9335,29.9415,29.9256,29.9335,83600.0
2014-11-10 13:50:00,37.69,37.72,37.68,37.7,161300.0,29.9415,29.9653,29.9335,29.9494,161300.0
2014-11-10 13:55:00,37.7,37.71,37.69,37.7,25100.0,29.9494,29.9573,29.9415,29.9494,25100.0
2014-11-10 14:00:00,37.7,37.71,37.69,37.7,23300.0,29.9494,29.9573,29.9415,29.9494,23300.0
2014-11-10 14:05:00,37.7,37.77,37.7,37.77,74600.0,29.9494,30.005,29.9494,30.005,74600.0
2014-11-10 14:10:00,37.78,37.78,37.75,37.75,60400.0,30.0129,30.0129,29.9891,29.9891,60400.0
2014-11-10 14:15:00,37.76,37.76,37.72,37.74,96400.0,29.9971,29.9971,29.9653,29.9812,96400.0
2014-11-10 14:20:00,37.75,37.75,37.72,37.75,614000.0,29.9891,29.9891,29.9653,29.9891,614000.0
2014-11-10 14:25:00,37.76,37.82,37.76,37.8,60400.0,29.9971,30.0447,29.9971,30.0288,60400.0
2014-11-10 14:30:00,37.8,37.8,37.77,37.77,16100.0,30.0288,30.0288,30.005,30.005,16100.0
2014-11-10 14:35:00,37.77,37.79,37.76,37.77,109000.0,30.005,30.0209,29.9971,30.005,109000.0
2014-11-10 14:40:00,37.77,37.77,37.75,37.75,68400.0,30.005,30.005,29.9891,29.9891,68400.0
2014-11-10 14:45:00,37.75,37.76,37.75,37.76,10200.0,29.9891,29.9971,29.9891,29.9971,10200.0
2014-11-10 14:50:00,37.75,37.78,37.74,37.77,117300.0,29.9891,30.0129,29.9812,30.005,117300.0
2014-11-10 14:55:00,37.77,37.77,37.75,37.76,52300.0,30.005,30.005,29.9891,29.9971,52300.0
2014-11-10 15:00:00,37.76,37.76,37.73,37.74,69800.0,29.9971,29.9971,29.9732,29.9812,69800.0
2014-11-10 15:05:00,37.74,37.77,37.74,37.77,55300.0,29.9812,30.005,29.9812,30.005,55300.0
2014-11-10 15:10:00,37.77,37.77,37.76,37.76,35100.0,30.005,30.005,29.9971,29.9971,35100.0
2014-11-10 15:15:00,37.77,37.77,37.74,37.74,64600.0,30.005,30.005,29.9812,29.9812,64600.0
2014-11-10 15:20:00,37.74,37.77,37.74,37.77,104500.0,29.9812,30.005,29.9812,30.005,104500.0
2014-11-10 15:25:00,37.77,37.77,37.74,37.74,88000.0,30.005,30.005,29.9812,29.9812,88000.0
2014-11-10 15:30:00,37.75,37.75,37.73,37.73,49700.0,29.9891,29.9891,29.9732,29.9732,49700.0
2014-11-10 15:35:00,37.73,37.79,37.72,37.79,151900.0,29.9732,30.0209,29.9653,30.0209,151900.0
2014-11-10 15:40:00,37.79,37.83,37.78,37.82,175000.0,30.0209,30.0527,30.0129,30.0447,175000.0
2014-11-10 15:45:00,37.82,37.85,37.8,37.84,183000.0,30.0447,30.0686,30.0288,30.0606,183000.0
2014-11-10 15:50:00,37.85,37.89,37.84,37.88,366600.0,30.0686,30.1003,30.0606,30.0924,366600.0
2014-11-10 15:55:00,37.89,37.91,37.85,37.9,468600.0,30.1003,30.1162,30.0686,30.1083,468600.0
2014-11-11 09:30:00,37.94,37.94,37.78,37.91,125500.0,30.1401,30.1401,30.0129,30.1162,125500.0
2014-11-11 09:35:00,37.91,37.91,37.79,37.86,106100.0,30.1162,30.1162,30.0209,30.0765,106100.0
2014-11-11 09:40:00,37.88,37.93,37.83,37.9,118100.0,30.0924,30.1321,30.0527,30.1083,118100.0
2014-11-11 09:45:00,37.9,37.97,37.89,37.9,89600.0,30.1083,30.1639,30.1003,30.1083,89600.0
2014-11-11 09:50:00,37.9,37.96,37.9,37.95,59700.0,30.1083,30.1559,30.1083,30.148,59700.0
2014-11-11 09:55:00,37.95,37.95,37.91,37.95,46000.0,30.148,30.148,30.1162,30.148,46000.0
2014-11-11 10:00:00,37.95,37.96,37.92,37.93,109900.0,30.148,30.1559,30.1242,30.1321,109900.0
2014-11-11 10:05:00,37.93,37.95,37.92,37.93,43200.0,30.1321,30.148,30.1242,30.1321,43200.0
2014-11-11 10:10:00,37.93,37.95,37.93,37.93,47700.0,30.1321,30.148,30.1321,30.1321,47700.0
2014-11-11 10:15:00,37.94,38.04,37.93,38.04,197800.0,30.1401,30.2195,30.1321,30.2195,197800.0
2014-11-11 10:20:00,38.05,38.11,38.04,38.09,67300.0,30.2274,30.2751,30.2195,30.2592,67300.0
2014-11-11 10:25:00,38.08,38.14,38.08,38.13,59900.0,30.2513,30.2989,30.2513,30.291,59900.0
2014-11-11 10:30:00,38.14,38.14,38.09,38.1,73600.0,30.2989,30.2989,30.2592,30.2672,73600.0
2014-11-11 10:35:00,38.1,38.12,38.07,38.08,50700.0,30.2672,30.2831,30.2433,30.2513,50700.0
2014-11-11 10:40:00,38.08,38.12,38.07,38.09,40600.0,30.2513,30.2831,30.2433,30.2592,40600.0
2014-11-11 10:45:00,38.09,38.11,38.08,38.09,53700.0,30.2592,30.2751,30.2513,30.2592,53700.0
2014-11-11 10:50:00,38.09,38.09,38.04,38.06,14400.0,30.2592,30.2592,30.2195,30.2354,14400.0
2014-11-11 10:55:00,38.05,38.07,38.01,38.01,17300.0,30.2274,30.2433,30.1957,30.1957,17300.0
2014-11-11 11:00:00,38.01,38.03,38.0,38.02,34700.0,30.1957,30.2116,30.1877,30.2036,34700.0
2014-11-11 11:05:00,38.01,38.02,38.0,38.02,47800.0,30.1957,30.2036,30.1877,30.2036,47800.0
2014-11-11 11:10:00,38.03,38.05,38.0,38.04,35000.0,30.2116,30.2274,30.1877,30.2195,35000.0
2014-11-11 11:15:00,38.04,38.06,38.03,38.05,29100.0,30.2195,30.2354,30.2116,30.2274,29100.0
2014-11-11 11:20:00,38.04,38.04,38.0,38.01,36200.0,30.2195,30.2195,30.1877,30.1957,36200.0
2014-11-11 11:25:00,38.01,38.03,38.0,38.02,36600.0,30.1957,30.2116,30.1877,30.2036,36600.0
2014-11-11 11:30:00,38.02,38.02,38.0,38.0,19400.0,30.2036,30.2036,30.1877,30.1877,19400.0
2014-11-11 11:35:00,38.01,38.01,37.99,37.99,28200.0,30.1957,30.1957,30.1798,30.1798,28200.0
2014-11-11 11:40:00,37.99,38.01,37.99,38.0,30800.0,30.1798,30.1957,30.1798,30.1877,30800.0
2014-11-11 11:45:00,37.99,38.02,37.99,38.0,20500.0,30.1798,30.2036,30.1798,30.1877,20500.0
2014-11-11 11:50:00,38.01,38.01,37.98,37.98,35000.0,30.1957,30.1957,30.1718,30.1718,35000.0
2014-11-11 11:55:00,37.98,38.01,37.98,38.0,19200.0,30.1718,30.1957,30.1718,30.1877,19200.0
2014-11-11 12:00:00,38.0,38.01,37.97,37.98,23200.0,30.1877,30.1957,30.1639,30.1718,23200.0
2014-11-11 12:05:00,37.98,37.98,37.95,37.97,38100.0,30.1718,30.1718,30.148,30.1639,38100.0
2014-11-11 12:10:00,37.97,37.98,37.96,37.96,25500.0,30.1639,30.1718,30.1559,30.1559,25500.0
2014-11-11 12:15:00,37.96,37.97,37.94,37.95,44600.0,30.1559,30.1639,30.1401,30.148,44600.0
2014-11-11 12:20:00,37.95,37.95,37.92,37.92,29500.0,30.148,30.148,30.1242,30.1242,29500.0
2014-11-11 12:25:00,37.93,37.93,37.91,37.91,31700.0,30.1321,30.1321,30.1162,30.1162,31700.0
2014-11-11 12:30:00,37.91,37.91,37.88,37.88,43000.0,30.1162,30.1162,30.0924,30.0924,43000.0
2014-11-11 12:35:00,37.88,37.89,37.87,37.87,10300.0,30.0924,30.1003,30.0844,30.0844,10300.0
2014-11-11 12:40:00,37.87,37.88,37.86,37.87,34300.0,30.0844,30.0924,30.0765,30.0844,34300.0
2014-11-11 12:45:00,37.87,37.87,37.86,37.87,17100.0,30.0844,30.0844,30.0765,30.0844,17100.0
2014-11-11 12:50:00,37.86,37.88,37.86,37.86,34700.0,30.0765,30.0924,30.0765,30.0765,34700.0
2014-11-11 12:55:00,37.87,37.87,37.84,37.84,14800.0,30.0844,30.0844,30.0606,30.0606,14800.0
2014-11-11 13:00:00,37.85,37.85,37.83,37.83,44300.0,30.0686,30.0686,30.0527,30.0527,44300.0
2014-11-11 13:05:00,37.82,37.82,37.79,37.81,44200.0,30.0447,30.0447,30.0209,30.0368,44200.0
2014-11-11 13:10:00,37.81,37.82,37.8,37.8,18700.0,30.0368,30.0447,30.0288,30.0288,18700.0
2014-11-11 13:15:00,37.8,37.81,37.79,37.79,19300.0,30.0288,30.0368,30.0209,30.0209,19300.0
2014-11-11 13:20:00,37.8,37.81,37.77,37.77,49600.0,30.0288,30.0368,30.005,30.005,49600.0
2014-11-11 13:25:00,37.78,37.82,37.77,37.82,25600.0,30.0129,30.0447,30.005,30.0447,25600.0
2014-11-11 13:30:00,37.82,37.83,37.8,37.81,36600.0,30.0447,30.0527,30.0288,30.0368,36600.0
2014-11-11 13:35:00,37.82,37.83,37.78,37.78,40500.0,30.0447,30.0527,30.0129,30.0129,40500.0
2014-11-11 13:40:00,37.79,37.81,37.75,37.8,55700.0,30.0209,30.0368,29.9891,30.0288,55700.0
2014-11-11 13:45:00,37.81,37.81,37.79,37.8,26600.0,30.0368,30.0368,30.0209,30.0288,26600.0
2014-11-11 13:50:00,37.8,37.8,37.75,37.76,104900.0,30.0288,30.0288,29.9891,29.9971,104900.0
2014-11-11 13:55:00,37.76,37.79,37.76,37.78,32500.0,29.9971,30.0209,29.9971,30.0129,32500.0
2014-11-11 14:00:00,37.78,37.79,37.76,37.76,22600.0,30.0129,30.0209,29.9971,29.9971,22600.0
2014-11-11 14:05:00,37.76,37.76,37.74,37.74,34400.0,29.9971,29.9971,29.9812,29.9812,34400.0
2014-11-11 14:10:00,37.74,37.76,37.73,37.76,43900.0,29.9812,29.9971,29.9732,29.9971,43900.0
2014-11-11 14:15:00,37.77,37.79,37.76,37.79,46800.0,30.005,30.0209,29.9971,30.0209,46800.0
2014-11-11 14:20:00,37.8,37.82,37.79,37.8,37200.0,30.0288,30.0447,30.0209,30.0288,37200.0
2014-11-11 14:25:00,37.8,37.8,37.78,37.79,41500.0,30.0288,30.0288,30.0129,30.0209,41500.0
2014-11-11 14:30:00,37.79,37.8,37.77,37.79,23000.0,30.0209,30.0288,30.005,30.0209,23000.0
2014-11-11 14:35:00,37.79,37.79,37.74,37.74,60300.0,30.0209,30.0209,29.9812,29.9812,60300.0
2014-11-11 14:40:00,37.74,37.77,37.72,37.76,44900.0,29.9812,30.005,29.9653,29.9971,44900.0
2014-11-11 14:45:00,37.77,37.82,37.76,37.82,41300.0,30.005,30.0447,29.9971,30.0447,41300.0
2014-11-11 14:50:00,37.81,37.81,37.78,37.79,56400.0,30.0368,30.0368,30.0129,30.0209,56400.0
2014-11-11 14:55:00,37.79,37.82,37.78,37.81,45600.0,30.0209,30.0447,30.0129,30.0368,45600.0
2014-11-11 15:00:00,37.82,37.83,37.8,37.81,41200.0,30.0447,30.0527,30.0288,30.0368,41200.0
2014-11-11 15:05:00,37.81,37.86,37.81,37.84,73800.0,30.0368,30.0765,30.0368,30.0606,73800.0
2014-11-11 15:10:00,37.84,37.86,37.82,37.83,53400.0,30.0606,30.0765,30.0447,30.0527,53400.0
2014-11-11 15:15:00,37.82,37.86,37.82,37.84,80200.0,30.0447,30.0765,30.0447,30.0606,80200.0
2014-11-11 15:20:00,37.83,37.84,37.81,37.83,51100.0,30.0527,30.0606,30.0368,30.0527,51100.0
2014-11-11 15:25:00,37.82,37.83,37.8,37.8,47200.0,30.0447,30.0527,30.0288,30.0288,47200.0
2014-11-11 15:30:00,37.81,37.81,37.76,37.76,80300.0,30.0368,30.0368,29.9971,29.9971,80300.0
2014-11-11 15:35:00,37.77,37.79,37.76,37.78,66600.0,30.005,30.0209,29.9971,30.0129,66600.0
2014-11-11 15:40:00,37.79,37.81,37.78,37.81,68100.0,30.0209,30.0368,30.0129,30.0368,68100.0
2014-11-11 15:45:00,37.8,37.82,37.79,37.8,77400.0,30.0288,30.0447,30.0209,30.0288,77400.0
2014-11-11 15:50:00,37.8,37.81,37.78,37.79,195600.0,30.0288,30.0368,30.0129,30.0209,195600.0
2014-11-11 15:55:00,37.79,37.8,37.77,37.78,306500.0,30.0209,30.0288,30.005,30.0129,306500.0
2014-11-12 09:30:00,37.7,37.7,37.53,37.59,88800.0,29.9494,29.9494,29.8143,29.862,88800.0
2014-11-12 09:35:00,37.61,37.61,37.47,37.47,95600.0,29.8779,29.8779,29.7667,29.7667,95600.0
2014-11-12 09:40:00,37.47,37.57,37.47,37.52,50100.0,29.7667,29.8461,29.7667,29.8064,50100.0
2014-11-12 09:45:00,37.53,37.56,37.52,37.56,38600.0,29.8143,29.8382,29.8064,29.8382,38600.0
2014-11-12 09:50:00,37.57,37.66,37.57,37.65,44900.0,29.8461,29.9176,29.8461,29.9097,44900.0
2014-11-12 09:55:00,37.65,37.65,37.59,37.64,165100.0,29.9097,29.9097,29.862,29.9017,165100.0
2014-11-12 10:00:00,37.64,37.74,37.62,37.7,193700.0,29.9017,29.9812,29.8858,29.9494,193700.0
2014-11-12 10:05:00,37.7,37.72,37.65,37.69,120600.0,29.9494,29.9653,29.9097,29.9415,120600.0
2014-11-12 10:10:00,37.69,37.73,37.68,37.72,77800.0,29.9415,29.9732,29.9335,29.9653,77800.0
2014-11-12 10:15:00,37.71,37.78,37.71,37.77,51100.0,29.9573,30.0129,29.9573,30.005,51100.0
2014-11-12 10:20:00,37.77,37.77,37.71,37.73,94400.0,30.005,30.005,29.9573,29.9732,94400.0
2014-11-12 10:25:00,37.73,37.76,37.72,37.72,50900.0,29.9732,29.9971,29.9653,29.9653,50900.0
2014-11-12 10:30:00,37.72,37.73,37.69,37.72,63400.0,29.9653,29.9732,29.9415,29.9653,63400.0
2014-11-12 10:35:00,37.73,37.74,37.69,37.71,51800.0,29.9732,29.9812,29.9415,29.9573,51800.0
2014-11-12 10:40:00,37.72,37.73,37.7,37.72,18600.0,29.9653,29.9732,29.9494,29.9653,18600.0
2014-11-12 10:45:00,37.71,37.73,37.69,37.69,36400.0,29.9573,29.9732,29.9415,29.9415,36400.0
2014-11-12 10:50:00,37.69,37.74,37.69,37.7,86300.0,29.9415,29.9812,29.9415,29.9494,86300.0
2014-11-12 10:55:00,37.7,37.72,37.69,37.7,39300.0,29.9494,29.9653,29.9415,29.9494,39300.0
2014-11-12 11:00:00,37.69,37.71,37.67,37.67,32900.0,29.9415,29.9573,29.9256,29.9256,32900.0
2014-11-12 11:05:00,37.66,37.69,37.65,37.67,53700.0,29.9176,29.9415,29.9097,29.9256,53700.0
2014-11-12 11:10:00,37.67,37.67,37.63,37.67,109900.0,29.9256,29.9256,29.8938,29.9256,109900.0
2014-11-12 11:15:00,37.67,37.67,37.61,37.62,42800.0,29.9256,29.9256,29.8779,29.8858,42800.0
2014-11-12 11:20:00,37.62,37.71,37.61,37.69,40000.0,29.8858,29.9573,29.8779,29.9415,40000.0
2014-11-12 11:25:00,37.7,37.71,37.69,37.7,37000.0,29.9494,29.9573,29.9415,29.9494,37000.0
2014-11-12 11:30:00,37.7,37.77,37.7,37.77,50600.0,29.9494,30.005,29.9494,30.005,50600.0
2014-11-12 11:35:00,37.77,37.83,37.77,37.83,54100.0,30.005,30.0527,30.005,30.0527,54100.0
2014-11-12 11:40:00,37.82,37.85,37.82,37.84,30000.0,30.0447,30.0686,30.0447,30.0606,30000.0
2014-11-12 11:45:00,37.85,37.88,37.83,37.86,47700.0,30.0686,30.0924,30.0527,30.0765,47700.0
2014-11-12 11:50:00,37.86,37.97,37.85,37.97,193900.0,30.0765,30.1639,30.0686,30.1639,193900.0
2014-11-12 11:55:00,37.97,37.99,37.94,37.97,58100.0,30.1639,30.1798,30.1401,30.1639,58100.0
2014-11-12 12:00:00,37.96,37.96,37.93,37.95,222300.0,30.1559,30.1559,30.1321,30.148,222300.0
2014-11-12 12:05:00,37.95,37.98,37.93,37.94,255200.0,30.148,30.1718,30.1321,30.1401,255200.0
2014-11-12 12:10:00,37.94,37.94,37.9,37.9,32900.0,30.1401,30.1401,30.1083,30.1083,32900.0
2014-11-12 12:15:00,37.9,37.91,37.88,37.88,30200.0,30.1083,30.1162,30.0924,30.0924,30200.0
2014-11-12 12:20:00,37.88,37.92,37.88,37.9,19400.0,30.0924,30.1242,30.0924,30.1083,19400.0
2014-11-12 12:25:00,37.9,37.92,37.88,37.91,26800.0,30.1083,30.1242,30.0924,30.1162,26800.0
2014-11-12 12:30:00,37.9,37.91,37.87,37.88,26900.0,30.1083,30.1162,30.0844,30.0924,26900.0
2014-11-12 12:35:00,37.88,37.9,37.86,37.87,26500.0,30.0924,30.1083,30.0765,30.0844,26500.0
2014-11-12 12:40:00,37.87,37.88,37.86,37.86,13400.0,30.0844,30.0924,30.0765,30.0765,13400.0
2014-11-12 12:45:00,37.86,37.92,37.86,37.92,46600.0,30.0765,30.1242,30.0765,30.1242,46600.0
2014-11-12 12:50:00,37.91,37.93,37.91,37.92,23800.0,30.1162,30.1321,30.1162,30.1242,23800.0
2014-11-12 12:55:00,37.92,37.93,37.9,37.91,22700.0,30.1242,30.1321,30.1083,30.1162,22700.0
2014-11-12 13:00:00,37.91,37.92,37.89,37.89,15300.0,30.1162,30.1242,30.1003,30.1003,15300.0
2014-11-12 13:05:00,37.89,37.89,37.86,37.86,22800.0,30.1003,30.1003,30.0765,30.0765,22800.0
2014-11-12 13:10:00,37.86,37.9,37.86,37.9,18900.0,30.0765,30.1083,30.0765,30.1083,18900.0
2014-11-12 13:15:00,37.9,37.91,37.88,37.89,21400.0,30.1083,30.1162,30.0924,30.1003,21400.0
2014-11-12 13:20:00,37.89,37.94,37.88,37.93,60400.0,30.1003,30.1401,30.0924,30.1321,60400.0
2014-11-12 13:25:00,37.93,37.95,37.93,37.94,43500.0,30.1321,30.148,30.1321,30.1401,43500.0
2014-11-12 13:30:00,37.94,37.96,37.93,37.96,45400.0,30.1401,30.1559,30.1321,30.1559,45400.0
2014-11-12 13:35:00,37.96,37.96,37.93,37.94,29900.0,30.1559,30.1559,30.1321,30.1401,29900.0
2014-11-12 13:40:00,37.93,37.95,37.92,37.93,18200.0,30.1321,30.148,30.1242,30.1321,18200.0
2014-11-12 13:45:00,37.92,37.93,37.89,37.91,29100.0,30.1242,30.1321,30.1003,30.1162,29100.0
2014-11-12 13:50:00,37.91,37.92,37.88,37.88,51200.0,30.1162,30.1242,30.0924,30.0924,51200.0
2014-11-12 13:55:00,37.88,37.9,37.88,37.89,27900.0,30.0924,30.1083,30.0924,30.1003,27900.0
2014-11-12 14:00:00,37.89,37.9,37.88,37.88,29300.0,30.1003,30.1083,30.0924,30.0924,29300.0
2014-11-12 14:05:00,37.88,37.9,37.87,37.89,23700.0,30.0924,30.1083,30.0844,30.1003,23700.0
2014-11-12 14:10:00,37.89,37.9,37.87,37.88,71000.0,30.1003,30.1083,30.0844,30.0924,71000.0
2014-11-12 14:15:00,37.88,37.91,37.88,37.91,115600.0,30.0924,30.1162,30.0924,30.1162,115600.0
2014-11-12 14:20:00,37.9,37.94,37.9,37.93,29100.0,30.1083,30.1401,30.1083,30.1321,29100.0
2014-11-12 14:25:00,37.93,37.95,37.92,37.93,49700.0,30.1321,30.148,30.1242,30.1321,49700.0
2014-11-12 14:30:00,37.92,37.93,37.87,37.9,72000.0,30.1242,30.1321,30.0844,30.1083,72000.0
2014-11-12 14:35:00,37.9,37.91,37.88,37.89,47800.0,30.1083,30.1162,30.0924,30.1003,47800.0
2014-11-12 14:40:00,37.89,37.91,37.88,37.9,68400.0,30.1003,30.1162,30.0924,30.1083,68400.0
2014-11-12 14:45:00,37.89,37.92,37.89,37.91,30300.0,30.1003,30.1242,30.1003,30.1162,30300.0
2014-11-12 14:50:00,37.91,37.92,37.9,37.92,43400.0,30.1162,30.1242,30.1083,30.1242,43400.0
2014-11-12 14:55:00,37.92,37.93,37.91,37.93,21100.0,30.1242,30.1321,30.1162,30.1321,21100.0
2014-11-12 15:00:00,37.92,37.93,37.89,37.9,45500.0,30.1242,30.1321,30.1003,30.1083,45500.0
2014-11-12 15:05:00,37.91,37.93,37.9,37.91,34000.0,30.1162,30.1321,30.1083,30.1162,34000.0
2014-11-12 15:10:00,37.91,37.92,37.88,37.9,24800.0,30.1162,30.1242,30.0924,30.1083,24800.0
2014-11-12 15:15:00,37.9,37.93,37.89,37.92,67800.0,30.1083,30.1321,30.1003,30.1242,67800.0
2014-11-12 15:20:00,37.91,37.93,37.89,37.91,41300.0,30.1162,30.1321,30.1003,30.1162,41300.0
2014-11-12 15:25:00,37.91,37.94,37.9,37.94,51700.0,30.1162,30.1401,30.1083,30.1401,51700.0
2014-11-12 15:30:00,37.94,37.97,37.93,37.95,76800.0,30.1401,30.1639,30.1321,30.148,76800.0
2014-11-12 15:35:00,37.95,37.98,37.95,37.97,53100.0,30.148,30.1718,30.148,30.1639,53100.0
2014-11-12 15:40:00,37.97,37.99,37.95,37.97,104900.0,30.1639,30.1798,30.148,30.1639,104900.0
2014-11-12 15:45:00,37.96,37.97,37.95,37.95,47100.0,30.1559,30.1639,30.148,30.148,47100.0
2014-11-12 15:50:00,37.95,37.99,37.91,37.93,135600.0,30.148,30.1798,30.1162,30.1321,135600.0
2014-11-12 15:55:00,37.92,37.96,37.91,37.92,165200.0,30.1242,30.1559,30.1162,30.1242,165200.0
2014-11-13 09:30:00,38.14,38.19,37.9,37.95,145600.0,30.2989,30.3387,30.1083,30.148,145600.0
2014-11-13 09:35:00,37.96,38.12,37.96,38.03,49100.0,30.1559,30.2831,30.1559,30.2116,49100.0
2014-11-13 09:40:00,38.02,38.14,38.0,38.13,66200.0,30.2036,30.2989,30.1877,30.291,66200.0
2014-11-13 09:45:00,38.14,38.18,38.1,38.13,65100.0,30.2989,30.3307,30.2672,30.291,65100.0
2014-11-13 09:50:00,38.13,38.2,38.13,38.18,82000.0,30.291,30.3466,30.291,30.3307,82000.0
2014-11-13 09:55:00,38.18,38.22,38.17,38.22,32400.0,30.3307,30.3625,30.3228,30.3625,32400.0
2014-11-13 10:00:00,38.23,38.25,38.15,38.16,75000.0,30.3704,30.3863,30.3069,30.3148,75000.0
2014-11-13 10:05:00,38.17,38.28,38.16,38.24,144500.0,30.3228,30.4102,30.3148,30.3784,144500.0
2014-11-13 10:10:00,38.24,38.25,38.19,38.22,41300.0,30.3784,30.3863,30.3387,30.3625,41300.0
2014-11-13 10:15:00,38.22,38.3,38.22,38.25,66000.0,30.3625,30.426,30.3625,30.3863,66000.0
2014-11-13 10:20:00,38.24,38.29,38.22,38.29,39000.0,30.3784,30.4181,30.3625,30.4181,39000.0
2014-11-13 10:25:00,38.29,38.31,38.27,38.29,52800.0,30.4181,30.434,30.4022,30.4181,52800.0
2014-11-13 10:30:00,38.29,38.33,38.29,38.3,41400.0,30.4181,30.4499,30.4181,30.426,41400.0
2014-11-13 10:35:00,38.3,38.3,38.27,38.27,48300.0,30.426,30.426,30.4022,30.4022,48300.0
2014-11-13 10:40:00,38.29,38.3,38.15,38.18,73900.0,30.4181,30.426,30.3069,30.3307,73900.0
2014-11-13 10:45:00,38.17,38.17,38.1,38.11,78300.0,30.3228,30.3228,30.2672,30.2751,78300.0
2014-11-13 10:50:00,38.12,38.13,38.04,38.05,88700.0,30.2831,30.291,30.2195,30.2274,88700.0
2014-11-13 10:55:00,38.05,38.08,38.04,38.05,27800.0,30.2274,30.2513,30.2195,30.2274,27800.0
2014-11-13 11:00:00,38.05,38.05,38.0,38.05,48800.0,30.2274,30.2274,30.1877,30.2274,48800.0
2014-11-13 11:05:00,38.04,38.06,37.95,37.96,51300.0,30.2195,30.2354,30.148,30.1559,51300.0
2014-11-13 11:10:00,37.96,37.97,37.92,37.94,65200.0,30.1559,30.1639,30.1242,30.1401,65200.0
2014-11-13 11:15:00,37.95,37.95,37.86,37.93,164800.0,30.148,30.148,30.0765,30.1321,164800.0
2014-11-13 11:20:00,37.93,38.0,37.92,37.99,41200.0,30.1321,30.1877,30.1242,30.1798,41200.0
2014-11-13 11:25:00,37.99,38.02,37.96,38.01,75700.0,30.1798,30.2036,30.1559,30.1957,75700.0
2014-11-13 11:30:00,38.0,38.03,37.99,37.99,45200.0,30.1877,30.2116,30.1798,30.1798,45200.0
2014-11-13 11:35:00,37.99,37.99,37.94,37.95,48200.0,30.1798,30.1798,30.1401,30.148,48200.0
2014-11-13 11:40:00,37.96,38.01,37.95,38.0,54500.0,30.1559,30.1957,30.148,30.1877,54500.0
2014-11-13 11:45:00,38.0,38.06,37.99,38.05,30900.0,30.1877,30.2354,30.1798,30.2274,30900.0
2014-11-13 11:50:00,38.05,38.06,38.04,38.05,12800.0,30.2274,30.2354,30.2195,30.2274,12800.0
2014-11-13 11:55:00,38.05,38.08,38.03,38.03,22500.0,30.2274,30.2513,30.2116,30.2116,22500.0
2014-11-13 12:00:00,38.03,38.04,38.01,38.02,22300.0,30.2116,30.2195,30.1957,30.2036,22300.0
2014-11-13 12:05:00,38.01,38.05,38.01,38.04,23300.0,30.1957,30.2274,30.1957,30.2195,23300.0
2014-11-13 12:10:00,38.04,38.05,38.02,38.03,25700.0,30.2195,30.2274,30.2036,30.2116,25700.0
2014-11-13 12:15:00,38.02,38.02,38.0,38.01,81800.0,30.2036,30.2036,30.1877,30.1957,81800.0
2014-11-13 12:20:00,38.01,38.03,38.0,38.0,52900.0,30.1957,30.2116,30.1877,30.1877,52900.0
2014-11-13 12:25:00,37.99,38.02,37.98,38.0,32000.0,30.1798,30.2036,30.1718,30.1877,32000.0
2014-11-13 12:30:00,38.0,38.01,37.98,38.0,29200.0,30.1877,30.1957,30.1718,30.1877,29200.0
2014-11-13 12:35:00,38.0,38.0,37.98,38.0,24600.0,30.1877,30.1877,30.1718,30.1877,24600.0
2014-11-13 12:40:00,37.99,38.0,37.97,37.98,26500.0,30.1798,30.1877,30.1639,30.1718,26500.0
2014-11-13 12:45:00,37.98,37.98,37.96,37.97,14100.0,30.1718,30.1718,30.1559,30.1639,14100.0
2014-11-13 12:50:00,37.97,37.97,37.93,37.96,45300.0,30.1639,30.1639,30.1321,30.1559,45300.0
2014-11-13 12:55:00,37.96,37.97,37.92,37.93,96800.0,30.1559,30.1639,30.1242,30.1321,96800.0
2014-11-13 13:00:00,37.93,37.96,37.93,37.95,44200.0,30.1321,30.1559,30.1321,30.148,44200.0
2014-11-13 13:05:00,37.95,37.95,37.88,37.94,26900.0,30.148,30.148,30.0924,30.1401,26900.0
2014-11-13 13:10:00,37.93,37.95,37.91,37.93,14800.0,30.1321,30.148,30.1162,30.1321,14800.0
2014-11-13 13:15:00,37.94,37.98,37.94,37.98,16600.0,30.1401,30.1718,30.1401,30.1718,16600.0
2014-11-13 13:20:00,37.97,37.98,37.86,37.86,57400.0,30.1639,30.1718,30.0765,30.0765,57400.0
2014-11-13 13:25:00,37.86,37.92,37.85,37.91,32400.0,30.0765,30.1242,30.0686,30.1162,32400.0
2014-11-13 13:30:00,37.91,37.92,37.85,37.85,31400.0,30.1162,30.1242,30.0686,30.0686,31400.0
2014-11-13 13:35:00,37.85,37.86,37.82,37.85,53300.0,30.0686,30.0765,30.0447,30.0686,53300.0
2014-11-13 13:40:00,37.86,37.86,37.84,37.84,57000.0,30.0765,30.0765,30.0606,30.0606,57000.0
2014-11-13 13:45:00,37.84,37.86,37.84,37.85,142900.0,30.0606,30.0765,30.0606,30.0686,142900.0
2014-11-13 13:50:00,37.85,37.86,37.84,37.84,159400.0,30.0686,30.0765,30.0606,30.0606,159400.0
2014-11-13 13:55:00,37.85,37.85,37.83,37.84,45000.0,30.0686,30.0686,30.0527,30.0606,45000.0
2014-11-13 14:00:00,37.84,37.85,37.83,37.84,99700.0,30.0606,30.0686,30.0527,30.0606,99700.0
2014-11-13 14:05:00,37.84,37.86,37.84,37.86,236700.0,30.0606,30.0765,30.0606,30.0765,236700.0
2014-11-13 14:10:00,37.86,37.87,37.84,37.84,109400.0,30.0765,30.0844,30.0606,30.0606,109400.0
2014-11-13 14:15:00,37.84,37.85,37.8,37.82,53600.0,30.0606,30.0686,30.0288,30.0447,53600.0
2014-11-13 14:20:00,37.82,37.86,37.82,37.83,65400.0,30.0447,30.0765,30.0447,30.0527,65400.0
2014-11-13 14:25:00,37.84,37.86,37.83,37.84,62700.0,30.0606,30.0765,30.0527,30.0606,62700.0
2014-11-13 14:30:00,37.84,37.9,37.84,37.9,126900.0,30.0606,30.1083,30.0606,30.1083,126900.0
2014-11-13 14:35:00,37.9,37.91,37.89,37.91,30300.0,30.1083,30.1162,30.1003,30.1162,30300.0
2014-11-13 14:40:00,37.91,37.96,37.9,37.95,29400.0,30.1162,30.1559,30.1083,30.148,29400.0
2014-11-13 14:45:00,37.96,37.98,37.95,37.95,36800.0,30.1559,30.1718,30.148,30.148,36800.0
2014-11-13 14:50:00,37.96,37.97,37.95,37.97,22800.0,30.1559,30.1639,30.148,30.1639,22800.0
2014-11-13 14:55:00,37.97,37.98,37.94,37.97,81000.0,30.1639,30.1718,30.1401,30.1639,81000.0
2014-11-13 15:00:00,37.98,38.06,37.98,38.05,113900.0,30.1718,30.2354,30.1718,30.2274,113900.0
2014-11-13 15:05:00,38.05,38.09,38.04,38.09,73700.0,30.2274,30.2592,30.2195,30.2592,73700.0
2014-11-13 15:10:00,38.08,38.11,38.08,38.09,68600.0,30.2513,30.2751,30.2513,30.2592,68600.0
2014-11-13 15:15:00,38.09,38.12,38.08,38.11,100200.0,30.2592,30.2831,30.2513,30.2751,100200.0
2014-11-13 15:20:00,38.11,38.15,38.1,38.15,97300.0,30.2751,30.3069,30.2672,30.3069,97300.0
2014-11-13 15:25:00,38.15,38.16,38.08,38.09,132400.0,30.3069,30.3148,30.2513,30.2592,132400.0
2014-11-13 15:30:00,38.09,38.13,38.08,38.11,154800.0,30.2592,30.291,30.2513,30.2751,154800.0
2014-11-13 15:35:00,38.11,38.17,38.11,38.14,180500.0,30.2751,30.3228,30.2751,30.2989,180500.0
2014-11-13 15:40:00,38.15,38.18,38.13,38.16,136500.0,30.3069,30.3307,30.291,30.3148,136500.0
2014-11-13 15:45:00,38.16,38.22,38.13,38.14,222300.0,30.3148,30.3625,30.291,30.2989,222300.0
2014-11-13 15:50:00,38.15,38.18,38.14,38.16,201700.0,30.3069,30.3307,30.2989,30.3148,201700.0
2014-11-13 15:55:00,38.16,38.23,38.16,38.23,515200.0,30.3148,30.3704,30.3148,30.3704,515200.0
2014-11-14 09:30:00,38.26,38.28,38.02,38.11,180800.0,30.3943,30.4102,30.2036,30.2751,180800.0
2014-11-14 09:35:00,38.11,38.15,38.04,38.11,46200.0,30.2751,30.3069,30.2195,30.2751,46200.0
2014-11-14 09:40:00,38.12,38.16,38.1,38.12,118800.0,30.2831,30.3148,30.2672,30.2831,118800.0
2014-11-14 09:45:00,38.13,38.14,38.08,38.09,59800.0,30.291,30.2989,30.2513,30.2592,59800.0
2014-11-14 09:50:00,38.09,38.16,38.07,38.16,25500.0,30.2592,30.3148,30.2433,30.3148,25500.0
2014-11-14 09:55:00,38.15,38.15,38.08,38.1,20800.0,30.3069,30.3069,30.2513,30.2672,20800.0
2014-11-14 10:00:00,38.09,38.14,38.09,38.11,56900.0,30.2592,30.2989,30.2592,30.2751,56900.0
2014-11-14 10:05:00,38.11,38.16,38.09,38.15,54700.0,30.2751,30.3148,30.2592,30.3069,54700.0
2014-11-14 10:10:00,38.15,38.18,38.13,38.17,102300.0,30.3069,30.3307,30.291,30.3228,102300.0
2014-11-14 10:15:00,38.18,38.18,38.15,38.15,42300.0,30.3307,30.3307,30.3069,30.3069,42300.0
2014-11-14 10:20:00,38.16,38.17,38.13,38.15,53500.0,30.3148,30.3228,30.291,30.3069,53500.0
2014-11-14 10:25:00,38.15,38.16,38.09,38.1,65600.0,30.3069,30.3148,30.2592,30.2672,65600.0
2014-11-14 10:30:00,38.1,38.11,38.06,38.08,53800.0,30.2672,30.2751,30.2354,30.2513,53800.0
2014-11-14 10:35:00,38.07,38.14,38.07,38.14,85500.0,30.2433,30.2989,30.2433,30.2989,85500.0
2014-11-14 10:40:00,38.15,38.15,38.13,38.14,21800.0,30.3069,30.3069,30.291,30.2989,21800.0
2014-11-14 10:45:00,38.13,38.2,38.13,38.16,54500.0,30.291,30.3466,30.291,30.3148,54500.0
2014-11-14 10:50:00,38.17,38.23,38.16,38.21,84700.0,30.3228,30.3704,30.3148,30.3545,84700.0
2014-11-14 10:55:00,38.22,38.24,38.21,38.23,29900.0,30.3625,30.3784,30.3545,30.3704,29900.0
2014-11-14 11:00:00,38.24,38.3,38.23,38.3,97500.0,30.3784,30.426,30.3704,30.426,97500.0
2014-11-14 11:05:00,38.3,38.34,38.3,38.34,141200.0,30.426,30.4578,30.426,30.4578,141200.0
2014-11-14 11:10:00,38.34,38.37,38.33,38.35,127300.0,30.4578,30.4817,30.4499,30.4658,127300.0
2014-11-14 11:15:00,38.36,38.38,38.35,38.36,59400.0,30.4737,30.4896,30.4658,30.4737,59400.0
2014-11-14 11:20:00,38.36,38.39,38.34,38.38,83200.0,30.4737,30.4975,30.4578,30.4896,83200.0
2014-11-14 11:25:00,38.38,38.38,38.34,38.35,41600.0,30.4896,30.4896,30.4578,30.4658,41600.0
2014-11-14 11:30:00,38.36,38.4,38.36,38.39,68400.0,30.4737,30.5055,30.4737,30.4975,68400.0
2014-11-14 11:35:00,38.39,38.42,38.39,38.4,52300.0,30.4975,30.5214,30.4975,30.5055,52300.0
2014-11-14 11:40:00,38.4,38.4,38.34,38.35,67800.0,30.5055,30.5055,30.4578,30.4658,67800.0
2014-11-14 11:45:00,38.35,38.37,38.34,38.37,69500.0,30.4658,30.4817,30.4578,30.4817,69500.0
2014-11-14 11:50:00,38.36,38.37,38.36,38.36,49800.0,30.4737,30.4817,30.4737,30.4737,49800.0
2014-11-14 11:55:00,38.36,38.37,38.35,38.37,98300.0,30.4737,30.4817,30.4658,30.4817,98300.0
2014-11-14 12:00:00,38.38,38.39,38.36,38.38,53400.0,30.4896,30.4975,30.4737,30.4896,53400.0
2014-11-14 12:05:00,38.38,38.38,38.37,38.37,39200.0,30.4896,30.4896,30.4817,30.4817,39200.0
2014-11-14 12:10:00,38.38,38.38,38.33,38.33,49400.0,30.4896,30.4896,30.4499,30.4499,49400.0
2014-11-14 12:15:00,38.33,38.34,38.32,38.34,35500.0,30.4499,30.4578,30.4419,30.4578,35500.0
2014-11-14 12:20:00,38.34,38.38,38.33,38.38,31400.0,30.4578,30.4896,30.4499,30.4896,31400.0
2014-11-14 12:25:00,38.38,38.38,38.35,38.36,30900.0,30.4896,30.4896,30.4658,30.4737,30900.0
2014-11-14 12:30:00,38.37,38.39,38.36,38.39,65300.0,30.4817,30.4975,30.4737,30.4975,65300.0
2014-11-14 12:35:00,38.39,38.44,38.37,38.42,84700.0,30.4975,30.5373,30.4817,30.5214,84700.0
2014-11-14 12:40:00,38.42,38.44,38.4,38.43,75500.0,30.5214,30.5373,30.5055,30.5293,75500.0
2014-11-14 12:45:00,38.43,38.44,38.41,38.43,51000.0,30.5293,30.5373,30.5134,30.5293,51000.0
2014-11-14 12:50:00,38.43,38.44,38.4,38.4,18600.0,30.5293,30.5373,30.5055,30.5055,18600.0
2014-11-14 12:55:00,38.4,38.41,38.33,38.34,82800.0,30.5055,30.5134,30.4499,30.4578,82800.0
2014-11-14 13:00:00,38.34,38.34,38.32,38.33,57700.0,30.4578,30.4578,30.4419,30.4499,57700.0
2014-11-14 13:05:00,38.33,38.34,38.32,38.34,42500.0,30.4499,30.4578,30.4419,30.4578,42500.0
2014-11-14 13:10:00,38.33,38.36,38.33,38.36,53700.0,30.4499,30.4737,30.4499,30.4737,53700.0
2014-11-14 13:15:00,38.36,38.36,38.33,38.36,90500.0,30.4737,30.4737,30.4499,30.4737,90500.0
2014-11-14 13:20:00,38.36,38.36,38.33,38.34,68200.0,30.4737,30.4737,30.4499,30.4578,68200.0
2014-11-14 13:25:00,38.34,38.38,38.33,38.33,56200.0,30.4578,30.4896,30.4499,30.4499,56200.0
2014-11-14 13:30:00,38.32,38.32,38.28,38.29,62400.0,30.4419,30.4419,30.4102,30.4181,62400.0
2014-11-14 13:35:00,38.29,38.29,38.27,38.27,23100.0,30.4181,30.4181,30.4022,30.4022,23100.0
2014-11-14 13:40:00,38.27,38.28,38.27,38.28,30100.0,30.4022,30.4102,30.4022,30.4102,30100.0
2014-11-14 13:45:00,38.28,38.29,38.27,38.29,43300.0,30.4102,30.4181,30.4022,30.4181,43300.0
2014-11-14 13:50:00,38.29,38.3,38.29,38.3,275500.0,30.4181,30.426,30.4181,30.426,275500.0
2014-11-14 13:55:00,38.3,38.3,38.26,38.27,57500.0,30.426,30.426,30.3943,30.4022,57500.0
2014-11-14 14:00:00,38.27,38.3,38.26,38.3,107500.0,30.4022,30.426,30.3943,30.426,107500.0
2014-11-14 14:05:00,38.3,38.3,38.26,38.28,136200.0,30.426,30.426,30.3943,30.4102,136200.0
2014-11-14 14:10:00,38.28,38.28,38.26,38.27,368000.0,30.4102,30.4102,30.3943,30.4022,368000.0
2014-11-14 14:15:00,38.27,38.29,38.26,38.27,51600.0,30.4022,30.4181,30.3943,30.4022,51600.0
2014-11-14 14:20:00,38.27,38.27,38.21,38.22,31200.0,30.4022,30.4022,30.3545,30.3625,31200.0
2014-11-14 14:25:00,38.22,38.23,38.2,38.2,31600.0,30.3625,30.3704,30.3466,30.3466,31600.0
2014-11-14 14:30:00,38.2,38.21,38.18,38.19,37900.0,30.3466,30.3545,30.3307,30.3387,37900.0
2014-11-14 14:35:00,38.19,38.19,38.14,38.14,31600.0,30.3387,30.3387,30.2989,30.2989,31600.0
2014-11-14 14:40:00,38.15,38.16,38.13,38.13,31100.0,30.3069,30.3148,30.291,30.291,31100.0
2014-11-14 14:45:00,38.13,38.14,38.09,38.09,40600.0,30.291,30.2989,30.2592,30.2592,40600.0
2014-11-14 14:50:00,38.09,38.12,38.09,38.09,45000.0,30.2592,30.2831,30.2592,30.2592,45000.0
2014-11-14 14:55:00,38.09,38.11,38.09,38.11,24400.0,30.2592,30.2751,30.2592,30.2751,24400.0
2014-11-14 15:00:00,38.11,38.12,38.1,38.11,38100.0,30.2751,30.2831,30.2672,30.2751,38100.0
2014-11-14 15:05:00,38.11,38.14,38.1,38.13,39100.0,30.2751,30.2989,30.2672,30.291,39100.0
2014-11-14 15:10:00,38.13,38.13,38.11,38.11,26200.0,30.291,30.291,30.2751,30.2751,26200.0
2014-11-14 15:15:00,38.11,38.14,38.11,38.13,42000.0,30.2751,30.2989,30.2751,30.291,42000.0
2014-11-14 15:20:00,38.14,38.14,38.12,38.12,54100.0,30.2989,30.2989,30.2831,30.2831,54100.0
2014-11-14 15:25:00,38.12,38.16,38.11,38.15,80700.0,30.2831,30.3148,30.2751,30.3069,80700.0
2014-11-14 15:30:00,38.16,38.16,38.13,38.16,81700.0,30.3148,30.3148,30.291,30.3148,81700.0
2014-11-14 15:35:00,38.16,38.16,38.13,38.14,64900.0,30.3148,30.3148,30.291,30.2989,64900.0
2014-11-14 15:40:00,38.14,38.15,38.13,38.15,91900.0,30.2989,30.3069,30.291,30.3069,91900.0
2014-11-14 15:45:00,38.15,38.15,38.13,38.14,123000.0,30.3069,30.3069,30.291,30.2989,123000.0
2014-11-14 15:50:00,38.14,38.17,38.12,38.15,163000.0,30.2989,30.3228,30.2831,30.3069,163000.0
2014-11-14 15:55:00,38.15,38.17,38.11,38.17,338200.0,30.3069,30.3228,30.2751,30.3228,338200.0
2014-11-17 09:30:00,38.16,38.21,38.09,38.15,159200.0,30.3148,30.3545,30.2592,30.3069,159200.0
2014-11-17 09:35:00,38.15,38.17,38.08,38.13,56900.0,30.3069,30.3228,30.2513,30.291,56900.0
2014-11-17 09:40:00,38.12,38.17,38.08,38.09,49900.0,30.2831,30.3228,30.2513,30.2592,49900.0
2014-11-17 09:45:00,38.08,38.09,38.01,38.04,38100.0,30.2513,30.2592,30.1957,30.2195,38100.0
2014-11-17 09:50:00,38.03,38.06,38.02,38.03,44200.0,30.2116,30.2354,30.2036,30.2116,44200.0
2014-11-17 09:55:00,38.03,38.07,37.99,38.07,66200.0,30.2116,30.2433,30.1798,30.2433,66200.0
2014-11-17 10:00:00,38.06,38.13,38.05,38.12,109000.0,30.2354,30.291,30.2274,30.2831,109000.0
2014-11-17 10:05:00,38.13,38.14,38.08,38.09,30200.0,30.291,30.2989,30.2513,30.2592,30200.0
2014-11-17 10:10:00,38.09,38.17,38.06,38.16,56400.0,30.2592,30.3228,30.2354,30.3148,56400.0
2014-11-17 10:15:00,38.16,38.25,38.16,38.25,47000.0,30.3148,30.3863,30.3148,30.3863,47000.0
2014-11-17 10:20:00,38.25,38.25,38.18,38.22,59700.0,30.3863,30.3863,30.3307,30.3625,59700.0
2014-11-17 10:25:00,38.23,38.26,38.22,38.22,126300.0,30.3704,30.3943,30.3625,30.3625,126300.0
2014-11-17 10:30:00,38.22,38.23,38.18,38.2,37200.0,30.3625,30.3704,30.3307,30.3466,37200.0
2014-11-17 10:35:00,38.21,38.25,38.2,38.23,40400.0,30.3545,30.3863,30.3466,30.3704,40400.0
2014-11-17 10:40:00,38.22,38.26,38.2,38.26,42500.0,30.3625,30.3943,30.3466,30.3943,42500.0
2014-11-17 10:45:00,38.25,38.27,38.2,38.27,34100.0,30.3863,30.4022,30.3466,30.4022,34100.0
2014-11-17 10:50:00,38.26,38.26,38.22,38.25,22900.0,30.3943,30.3943,30.3625,30.3863,22900.0
2014-11-17 10:55:00,38.25,38.27,38.24,38.25,32000.0,30.3863,30.4022,30.3784,30.3863,32000.0
2014-11-17 11:00:00,38.26,38.26,38.21,38.21,50400.0,30.3943,30.3943,30.3545,30.3545,50400.0
2014-11-17 11:05:00,38.2,38.22,38.18,38.19,62800.0,30.3466,30.3625,30.3307,30.3387,62800.0
2014-11-17 11:10:00,38.18,38.22,38.17,38.2,50000.0,30.3307,30.3625,30.3228,30.3466,50000.0
2014-11-17 11:15:00,38.2,38.23,38.18,38.22,70100.0,30.3466,30.3704,30.3307,30.3625,70100.0
2014-11-17 11:20:00,38.21,38.24,38.21,38.23,32100.0,30.3545,30.3784,30.3545,30.3704,32100.0
2014-11-17 11:25:00,38.22,38.25,38.2,38.21,45400.0,30.3625,30.3863,30.3466,30.3545,45400.0
2014-11-17 11:30:00,38.22,38.22,38.18,38.21,60300.0,30.3625,30.3625,30.3307,30.3545,60300.0
2014-11-17 11:35:00,38.22,38.24,38.2,38.2,45900.0,30.3625,30.3784,30.3466,30.3466,45900.0
2014-11-17 11:40:00,38.2,38.21,38.18,38.2,44800.0,30.3466,30.3545,30.3307,30.3466,44800.0
2014-11-17 11:45:00,38.2,38.21,38.17,38.18,61400.0,30.3466,30.3545,30.3228,30.3307,61400.0
2014-11-17 11:50:00,38.18,38.2,38.16,38.2,50000.0,30.3307,30.3466,30.3148,30.3466,50000.0
2014-11-17 11:55:00,38.21,38.21,38.19,38.21,17000.0,30.3545,30.3545,30.3387,30.3545,17000.0
2014-11-17 12:00:00,38.22,38.22,38.2,38.22,24800.0,30.3625,30.3625,30.3466,30.3625,24800.0
2014-11-17 12:05:00,38.22,38.22,38.18,38.19,54800.0,30.3625,30.3625,30.3307,30.3387,54800.0
2014-11-17 12:10:00,38.19,38.23,38.19,38.23,13800.0,30.3387,30.3704,30.3387,30.3704,13800.0
2014-11-17 12:15:00,38.24,38.24,38.22,38.23,12800.0,30.3784,30.3784,30.3625,30.3704,12800.0
2014-11-17 12:20:00,38.22,38.23,38.22,38.22,47900.0,30.3625,30.3704,30.3625,30.3625,47900.0
2014-11-17 12:25:00,38.22,38.24,38.22,38.22,58600.0,30.3625,30.3784,30.3625,30.3625,58600.0
2014-11-17 12:30:00,38.22,38.23,38.19,38.19,21100.0,30.3625,30.3704,30.3387,30.3387,21100.0
2014-11-17 12:35:00,38.2,38.21,38.18,38.19,43200.0,30.3466,30.3545,30.3307,30.3387,43200.0
2014-11-17 12:40:00,38.19,38.2,38.17,38.17,76700.0,30.3387,30.3466,30.3228,30.3228,76700.0
2014-11-17 12:45:00,38.18,38.2,38.16,38.16,66200.0,30.3307,30.3466,30.3148,30.3148,66200.0
2014-11-17 12:50:00,38.16,38.19,38.16,38.19,46200.0,30.3148,30.3387,30.3148,30.3387,46200.0
2014-11-17 12:55:00,38.18,38.18,38.15,38.15,17800.0,30.3307,30.3307,30.3069,30.3069,17800.0
2014-11-17 13:00:00,38.16,38.18,38.15,38.16,45400.0,30.3148,30.3307,30.3069,30.3148,45400.0
2014-11-17 13:05:00,38.15,38.18,38.15,38.16,45600.0,30.3069,30.3307,30.3069,30.3148,45600.0
2014-11-17 13:10:00,38.16,38.18,38.16,38.16,29200.0,30.3148,30.3307,30.3148,30.3148,29200.0
2014-11-17 13:15:00,38.16,38.2,38.15,38.2,32300.0,30.3148,30.3466,30.3069,30.3466,32300.0
2014-11-17 13:20:00,38.19,38.2,38.16,38.16,185400.0,30.3387,30.3466,30.3148,30.3148,185400.0
2014-11-17 13:25:00,38.16,38.19,38.15,38.16,69700.0,30.3148,30.3387,30.3069,30.3148,69700.0
2014-11-17 13:30:00,38.17,38.18,38.15,38.16,14000.0,30.3228,30.3307,30.3069,30.3148,14000.0
2014-11-17 13:35:00,38.15,38.16,38.12,38.12,17500.0,30.3069,30.3148,30.2831,30.2831,17500.0
2014-11-17 13:40:00,38.12,38.16,38.12,38.15,19200.0,30.2831,30.3148,30.2831,30.3069,19200.0
2014-11-17 13:45:00,38.14,38.15,38.13,38.13,23600.0,30.2989,30.3069,30.291,30.291,23600.0
2014-11-17 13:50:00,38.13,38.15,38.12,38.14,32300.0,30.291,30.3069,30.2831,30.2989,32300.0
2014-11-17 13:55:00,38.14,38.14,38.12,38.12,27300.0,30.2989,30.2989,30.2831,30.2831,27300.0
2014-11-17 14:00:00,38.13,38.14,38.12,38.13,26000.0,30.291,30.2989,30.2831,30.291,26000.0
2014-11-17 14:05:00,38.12,38.14,38.12,38.13,39000.0,30.2831,30.2989,30.2831,30.291,39000.0
2014-11-17 14:10:00,38.13,38.15,38.13,38.15,16900.0,30.291,30.3069,30.291,30.3069,16900.0
2014-11-17 14:15:00,38.14,38.15,38.13,38.14,19300.0,30.2989,30.3069,30.291,30.2989,19300.0
2014-11-17 14:20:00,38.14,38.14,38.1,38.1,10800.0,30.2989,30.2989,30.2672,30.2672,10800.0
2014-11-17 14:25:00,38.1,38.13,38.1,38.13,14900.0,30.2672,30.291,30.2672,30.291,14900.0
2014-11-17 14:30:00,38.13,38.18,38.13,38.16,41200.0,30.291,30.3307,30.291,30.3148,41200.0
2014-11-17 14:35:00,38.16,38.18,38.16,38.16,20500.0,30.3148,30.3307,30.3148,30.3148,20500.0
2014-11-17 14:40:00,38.16,38.19,38.16,38.19,23000.0,30.3148,30.3387,30.3148,30.3387,23000.0
2014-11-17 14:45:00,38.18,38.19,38.16,38.17,33300.0,30.3307,30.3387,30.3148,30.3228,33300.0
2014-11-17 14:50:00,38.18,38.19,38.16,38.19,18600.0,30.3307,30.3387,30.3148,30.3387,18600.0
2014-11-17 14:55:00,38.19,38.19,38.14,38.15,65600.0,30.3387,30.3387,30.2989,30.3069,65600.0
2014-11-17 15:00:00,38.15,38.18,38.15,38.17,15000.0,30.3069,30.3307,30.3069,30.3228,15000.0
2014-11-17 15:05:00,38.18,38.18,38.15,38.18,50900.0,30.3307,30.3307,30.3069,30.3307,50900.0
2014-11-17 15:10:00,38.18,38.18,38.16,38.18,38300.0,30.3307,30.3307,30.3148,30.3307,38300.0
2014-11-17 15:15:00,38.18,38.26,38.16,38.26,150900.0,30.3307,30.3943,30.3148,30.3943,150900.0
2014-11-17 15:20:00,38.26,38.3,38.26,38.3,123000.0,30.3943,30.426,30.3943,30.426,123000.0
2014-11-17 15:25:00,38.3,38.34,38.29,38.33,83900.0,30.426,30.4578,30.4181,30.4499,83900.0
2014-11-17 15:30:00,38.33,38.35,38.32,38.34,77400.0,30.4499,30.4658,30.4419,30.4578,77400.0
2014-11-17 15:35:00,38.34,38.38,38.31,38.37,97000.0,30.4578,30.4896,30.434,30.4817,97000.0
2014-11-17 15:40:00,38.37,38.39,38.34,38.34,111200.0,30.4817,30.4975,30.4578,30.4578,111200.0
2014-11-17 15:45:00,38.34,38.34,38.32,38.34,96100.0,30.4578,30.4578,30.4419,30.4578,96100.0
2014-11-17 15:50:00,38.34,38.36,38.33,38.34,142800.0,30.4578,30.4737,30.4499,30.4578,142800.0
2014-11-17 15:55:00,38.34,38.39,38.34,38.37,401200.0,30.4578,30.4975,30.4578,30.4817,401200.0
2014-11-18 09:30:00,38.15,38.37,38.1,38.33,165000.0,30.3069,30.4817,30.2672,30.4499,165000.0
2014-11-18 09:35:00,38.34,38.36,38.26,38.26,48300.0,30.4578,30.4737,30.3943,30.3943,48300.0
2014-11-18 09:40:00,38.27,38.46,38.27,38.43,130700.0,30.4022,30.5532,30.4022,30.5293,130700.0
2014-11-18 09:45:00,38.43,38.59,38.43,38.58,153000.0,30.5293,30.6564,30.5293,30.6485,153000.0
2014-11-18 09:50:00,38.58,38.65,38.58,38.59,66300.0,30.6485,30.7041,30.6485,30.6564,66300.0
2014-11-18 09:55:00,38.6,38.64,38.58,38.64,52300.0,30.6644,30.6961,30.6485,30.6961,52300.0
2014-11-18 10:00:00,38.64,38.67,38.59,38.63,62300.0,30.6961,30.72,30.6564,30.6882,62300.0
2014-11-18 10:05:00,38.63,38.66,38.6,38.63,101300.0,30.6882,30.712,30.6644,30.6882,101300.0
2014-11-18 10:10:00,38.63,38.64,38.57,38.57,79500.0,30.6882,30.6961,30.6405,30.6405,79500.0
2014-11-18 10:15:00,38.57,38.62,38.52,38.62,90000.0,30.6405,30.6803,30.6008,30.6803,90000.0
2014-11-18 10:20:00,38.61,38.65,38.58,38.61,71700.0,30.6723,30.7041,30.6485,30.6723,71700.0
2014-11-18 10:25:00,38.62,38.69,38.62,38.64,78600.0,30.6803,30.7359,30.6803,30.6961,78600.0
2014-11-18 10:30:00,38.63,38.66,38.61,38.66,57500.0,30.6882,30.712,30.6723,30.712,57500.0
2014-11-18 10:35:00,38.65,38.68,38.63,38.67,46100.0,30.7041,30.7279,30.6882,30.72,46100.0
2014-11-18 10:40:00,38.66,38.69,38.63,38.66,67500.0,30.712,30.7359,30.6882,30.712,67500.0
2014-11-18 10:45:00,38.66,38.71,38.64,38.7,91400.0,30.712,30.7518,30.6961,30.7438,91400.0
2014-11-18 10:50:00,38.7,38.73,38.68,38.7,52200.0,30.7438,30.7676,30.7279,30.7438,52200.0
2014-11-18 10:55:00,38.7,38.77,38.7,38.76,121300.0,30.7438,30.7994,30.7438,30.7915,121300.0
2014-11-18 11:00:00,38.75,38.76,38.65,38.66,94600.0,30.7835,30.7915,30.7041,30.712,94600.0
2014-11-18 11:05:00,38.66,38.79,38.65,38.78,133400.0,30.712,30.8153,30.7041,30.8074,133400.0
2014-11-18 11:10:00,38.78,38.81,38.76,38.77,104100.0,30.8074,30.8312,30.7915,30.7994,104100.0
2014-11-18 11:15:00,38.77,38.8,38.75,38.75,66000.0,30.7994,30.8233,30.7835,30.7835,66000.0
2014-11-18 11:20:00,38.75,38.76,38.72,38.75,32000.0,30.7835,30.7915,30.7597,30.7835,32000.0
2014-11-18 11:25:00,38.75,38.76,38.73,38.74,66700.0,30.7835,30.7915,30.7676,30.7756,66700.0
2014-11-18 11:30:00,38.74,38.77,38.74,38.77,26300.0,30.7756,30.7994,30.7756,30.7994,26300.0
2014-11-18 11:35:00,38.77,38.86,38.76,38.81,150500.0,30.7994,30.8709,30.7915,30.8312,150500.0
2014-11-18 11:40:00,38.82,38.82,38.75,38.79,57000.0,30.8391,30.8391,30.7835,30.8153,57000.0
2014-11-18 11:45:00,38.79,38.81,38.75,38.77,57600.0,30.8153,30.8312,30.7835,30.7994,57600.0
2014-11-18 11:50:00,38.78,38.82,38.76,38.76,57500.0,30.8074,30.8391,30.7915,30.7915,57500.0
2014-11-18 11:55:00,38.77,38.79,38.75,38.78,49200.0,30.7994,30.8153,30.7835,30.8074,49200.0
2014-11-18 12:00:00,38.79,38.79,38.75,38.77,63900.0,30.8153,30.8153,30.7835,30.7994,63900.0
2014-11-18 12:05:00,38.77,38.79,38.76,38.78,35900.0,30.7994,30.8153,30.7915,30.8074,35900.0
2014-11-18 12:10:00,38.78,38.78,38.7,38.71,60600.0,30.8074,30.8074,30.7438,30.7518,60600.0
2014-11-18 12:15:00,38.72,38.76,38.71,38.76,32600.0,30.7597,30.7915,30.7518,30.7915,32600.0
2014-11-18 12:20:00,38.75,38.76,38.74,38.74,39000.0,30.7835,30.7915,30.7756,30.7756,39000.0
2014-11-18 12:25:00,38.74,38.8,38.72,38.79,112200.0,30.7756,30.8233,30.7597,30.8153,112200.0
2014-11-18 12:30:00,38.79,38.82,38.78,38.78,55800.0,30.8153,30.8391,30.8074,30.8074,55800.0
2014-11-18 12:35:00,38.78,38.79,38.72,38.73,89600.0,30.8074,30.8153,30.7597,30.7676,89600.0
2014-11-18 12:40:00,38.73,38.75,38.72,38.73,69100.0,30.7676,30.7835,30.7597,30.7676,69100.0
2014-11-18 12:45:00,38.74,38.79,38.73,38.77,192800.0,30.7756,30.8153,30.7676,30.7994,192800.0
2014-11-18 12:50:00,38.77,38.77,38.73,38.73,15000.0,30.7994,30.7994,30.7676,30.7676,15000.0
2014-11-18 12:55:00,38.73,38.74,38.72,38.74,24400.0,30.7676,30.7756,30.7597,30.7756,24400.0
2014-11-18 13:00:00,38.74,38.76,38.73,38.76,42900.0,30.7756,30.7915,30.7676,30.7915,42900.0
2014-11-18 13:05:00,38.76,38.77,38.75,38.76,82600.0,30.7915,30.7994,30.7835,30.7915,82600.0
2014-11-18 13:10:00,38.76,38.79,38.75,38.79,89400.0,30.7915,30.8153,30.7835,30.8153,89400.0
2014-11-18 13:15:00,38.79,38.79,38.78,38.79,6800.0,30.8153,30.8153,30.8074,30.8153,6800.0
2014-11-18 13:20:00,38.79,38.82,38.77,38.82,72300.0,30.8153,30.8391,30.7994,30.8391,72300.0
2014-11-18 13:25:00,38.81,38.86,38.81,38.84,75000.0,30.8312,30.8709,30.8312,30.855,75000.0
2014-11-18 13:30:00,38.84,38.85,38.78,38.81,37200.0,30.855,30.863,30.8074,30.8312,37200.0
2014-11-18 13:35:00,38.81,38.81,38.76,38.76,86500.0,30.8312,30.8312,30.7915,30.7915,86500.0
2014-11-18 13:40:00,38.76,38.78,38.76,38.77,38600.0,30.7915,30.8074,30.7915,30.7994,38600.0
2014-11-18 13:45:00,38.76,38.77,38.74,38.76,25700.0,30.7915,30.7994,30.7756,30.7915,25700.0
2014-11-18 13:50:00,38.75,38.79,38.75,38.78,38200.0,30.7835,30.8153,30.7835,30.8074,38200.0
2014-11-18 13:55:00,38.77,38.8,38.76,38.77,43500.0,30.7994,30.8233,30.7915,30.7994,43500.0
2014-11-18 14:00:00,38.77,38.82,38.77,38.81,57700.0,30.7994,30.8391,30.7994,30.8312,57700.0
2014-11-18 14:05:00,38.81,38.83,38.81,38.82,44100.0,30.8312,30.8471,30.8312,30.8391,44100.0
2014-11-18 14:10:00,38.82,38.85,38.81,38.83,57900.0,30.8391,30.863,30.8312,30.8471,57900.0
2014-11-18 14:15:00,38.83,38.85,38.8,38.85,73100.0,30.8471,30.863,30.8233,30.863,73100.0
2014-11-18 14:20:00,38.85,38.87,38.84,38.86,30600.0,30.863,30.8789,30.855,30.8709,30600.0
2014-11-18 14:25:00,38.86,38.86,38.83,38.85,234800.0,30.8709,30.8709,30.8471,30.863,234800.0
2014-11-18 14:30:00,38.84,38.85,38.8,38.82,184900.0,30.855,30.863,30.8233,30.8391,184900.0
2014-11-18 14:35:00,38.83,38.83,38.78,38.79,61200.0,30.8471,30.8471,30.8074,30.8153,61200.0
2014-11-18 14:40:00,38.8,38.81,38.79,38.8,31100.0,30.8233,30.8312,30.8153,30.8233,31100.0
2014-11-18 14:45:00,38.8,38.81,38.76,38.77,36200.0,30.8233,30.8312,30.7915,30.7994,36200.0
2014-11-18 14:50:00,38.77,38.77,38.73,38.77,443300.0,30.7994,30.7994,30.7676,30.7994,443300.0
2014-11-18 14:55:00,38.77,38.77,38.71,38.73,93900.0,30.7994,30.7994,30.7518,30.7676,93900.0
2014-11-18 15:00:00,38.73,38.77,38.73,38.76,224100.0,30.7676,30.7994,30.7676,30.7915,224100.0
2014-11-18 15:05:00,38.76,38.81,38.75,38.8,104900.0,30.7915,30.8312,30.7835,30.8233,104900.0
2014-11-18 15:10:00,38.8,38.8,38.77,38.79,125700.0,30.8233,30.8233,30.7994,30.8153,125700.0
2014-11-18 15:15:00,38.79,38.79,38.75,38.76,104600.0,30.8153,30.8153,30.7835,30.7915,104600.0
2014-11-18 15:20:00,38.77,38.78,38.74,38.76,108800.0,30.7994,30.8074,30.7756,30.7915,108800.0
2014-11-18 15:25:00,38.76,38.77,38.74,38.77,86500.0,30.7915,30.7994,30.7756,30.7994,86500.0
2014-11-18 15:30:00,38.77,38.79,38.75,38.77,156000.0,30.7994,30.8153,30.7835,30.7994,156000.0
2014-11-18 15:35:00,38.77,38.79,38.75,38.79,70500.0,30.7994,30.8153,30.7835,30.8153,70500.0
2014-11-18 15:40:00,38.79,38.8,38.77,38.78,90500.0,30.8153,30.8233,30.7994,30.8074,90500.0
2014-11-18 15:45:00,38.77,38.78,38.72,38.73,164100.0,30.7994,30.8074,30.7597,30.7676,164100.0
2014-11-18 15:50:00,38.71,38.73,38.64,38.65,324900.0,30.7518,30.7676,30.6961,30.7041,324900.0
2014-11-18 15:55:00,38.65,38.7,38.63,38.7,405800.0,30.7041,30.7438,30.6882,30.7438,405800.0
2014-11-19 09:30:00,38.76,38.88,38.6,38.76,139400.0,30.7915,30.8868,30.6644,30.7915,139400.0
2014-11-19 09:35:00,38.77,38.8,38.68,38.71,102800.0,30.7994,30.8233,30.7279,30.7518,102800.0
2014-11-19 09:40:00,38.7,38.8,38.68,38.77,64500.0,30.7438,30.8233,30.7279,30.7994,64500.0
2014-11-19 09:45:00,38.79,38.83,38.75,38.81,76300.0,30.8153,30.8471,30.7835,30.8312,76300.0
2014-11-19 09:50:00,38.8,38.99,38.79,38.97,234700.0,30.8233,30.9742,30.8153,30.9583,234700.0
2014-11-19 09:55:00,38.97,39.03,38.82,38.86,258800.0,30.9583,31.006,30.8391,30.8709,258800.0
2014-11-19 10:00:00,38.86,38.86,38.8,38.85,73200.0,30.8709,30.8709,30.8233,30.863,73200.0
2014-11-19 10:05:00,38.85,38.88,38.78,38.87,73300.0,30.863,30.8868,30.8074,30.8789,73300.0
2014-11-19 10:10:00,38.87,38.9,38.86,38.9,54300.0,30.8789,30.9027,30.8709,30.9027,54300.0
2014-11-19 10:15:00,38.9,38.93,38.87,38.88,52000.0,30.9027,30.9265,30.8789,30.8868,52000.0
2014-11-19 10:20:00,38.87,38.95,38.86,38.95,55800.0,30.8789,30.9424,30.8709,30.9424,55800.0
2014-11-19 10:25:00,38.95,38.96,38.91,38.93,71800.0,30.9424,30.9504,30.9106,30.9265,71800.0
2014-11-19 10:30:00,38.93,38.96,38.91,38.91,95300.0,30.9265,30.9504,30.9106,30.9106,95300.0
2014-11-19 10:35:00,38.91,38.96,38.9,38.91,49700.0,30.9106,30.9504,30.9027,30.9106,49700.0
2014-11-19 10:40:00,38.92,38.94,38.89,38.89,36700.0,30.9186,30.9345,30.8947,30.8947,36700.0
2014-11-19 10:45:00,38.89,38.89,38.85,38.87,41400.0,30.8947,30.8947,30.863,30.8789,41400.0
2014-11-19 10:50:00,38.87,38.91,38.86,38.88,36900.0,30.8789,30.9106,30.8709,30.8868,36900.0
2014-11-19 10:55:00,38.88,38.88,38.81,38.82,52500.0,30.8868,30.8868,30.8312,30.8391,52500.0
2014-11-19 11:00:00,38.82,38.84,38.78,38.84,60600.0,30.8391,30.855,30.8074,30.855,60600.0
2014-11-19 11:05:00,38.83,38.88,38.82,38.87,38800.0,30.8471,30.8868,30.8391,30.8789,38800.0
2014-11-19 11:10:00,38.87,38.88,38.84,38.85,34500.0,30.8789,30.8868,30.855,30.863,34500.0
2014-11-19 11:15:00,38.86,38.89,38.84,38.84,34900.0,30.8709,30.8947,30.855,30.855,34900.0
2014-11-19 11:20:00,38.84,38.84,38.8,38.83,60800.0,30.855,30.855,30.8233,30.8471,60800.0
2014-11-19 11:25:00,38.84,38.85,38.81,38.81,33400.0,30.855,30.863,30.8312,30.8312,33400.0
2014-11-19 11:30:00,38.82,38.91,38.82,38.9,71500.0,30.8391,30.9106,30.8391,30.9027,71500.0
2014-11-19 11:35:00,38.9,38.98,38.9,38.96,99300.0,30.9027,30.9662,30.9027,30.9504,99300.0
2014-11-19 11:40:00,38.97,39.02,38.95,38.95,94700.0,30.9583,30.998,30.9424,30.9424,94700.0
2014-11-19 11:45:00,38.96,39.02,38.95,38.98,34900.0,30.9504,30.998,30.9424,30.9662,34900.0
2014-11-19 11:50:00,38.99,39.0,38.95,38.99,34300.0,30.9742,30.9821,30.9424,30.9742,34300.0
2014-11-19 11:55:00,38.99,39.03,38.97,39.01,64700.0,30.9742,31.006,30.9583,30.9901,64700.0
2014-11-19 12:00:00,39.02,39.02,38.99,39.0,11600.0,30.998,30.998,30.9742,30.9821,11600.0
2014-11-19 12:05:00,38.99,38.99,38.94,38.98,35100.0,30.9742,30.9742,30.9345,30.9662,35100.0
2014-11-19 12:10:00,38.97,39.01,38.97,38.98,67200.0,30.9583,30.9901,30.9583,30.9662,67200.0
2014-11-19 12:15:00,38.98,38.99,38.97,38.98,31100.0,30.9662,30.9742,30.9583,30.9662,31100.0
2014-11-19 12:20:00,38.98,39.03,38.98,38.98,43500.0,30.9662,31.006,30.9662,30.9662,43500.0
2014-11-19 12:25:00,38.98,39.0,38.98,39.0,21500.0,30.9662,30.9821,30.9662,30.9821,21500.0
2014-11-19 12:30:00,39.0,39.01,38.99,39.0,17000.0,30.9821,30.9901,30.9742,30.9821,17000.0
2014-11-19 12:35:00,39.01,39.01,38.92,38.92,27300.0,30.9901,30.9901,30.9186,30.9186,27300.0
2014-11-19 12:40:00,38.93,38.97,38.92,38.97,21600.0,30.9265,30.9583,30.9186,30.9583,21600.0
2014-11-19 12:45:00,38.97,39.02,38.96,39.01,123900.0,30.9583,30.998,30.9504,30.9901,123900.0
2014-11-19 12:50:00,39.01,39.15,39.0,39.12,536900.0,30.9901,31.1013,30.9821,31.0775,536900.0
2014-11-19 12:55:00,39.13,39.2,39.12,39.2,168600.0,31.0854,31.141,31.0775,31.141,168600.0
2014-11-19 13:00:00,39.2,39.2,39.11,39.11,86600.0,31.141,31.141,31.0695,31.0695,86600.0
2014-11-19 13:05:00,39.11,39.13,39.1,39.12,24400.0,31.0695,31.0854,31.0616,31.0775,24400.0
2014-11-19 13:10:00,39.12,39.13,39.11,39.12,23200.0,31.0775,31.0854,31.0695,31.0775,23200.0
2014-11-19 13:15:00,39.12,39.12,39.1,39.1,40300.0,31.0775,31.0775,31.0616,31.0616,40300.0
2014-11-19 13:20:00,39.1,39.11,39.08,39.09,43200.0,31.0616,31.0695,31.0457,31.0536,43200.0
2014-11-19 13:25:00,39.08,39.14,39.08,39.08,77200.0,31.0457,31.0934,31.0457,31.0457,77200.0
2014-11-19 13:30:00,39.09,39.1,39.05,39.07,34500.0,31.0536,31.0616,31.0219,31.0377,34500.0
2014-11-19 13:35:00,39.07,39.1,39.06,39.09,27500.0,31.0377,31.0616,31.0298,31.0536,27500.0
2014-11-19 13:40:00,39.09,39.1,39.08,39.08,28000.0,31.0536,31.0616,31.0457,31.0457,28000.0
2014-11-19 13:45:00,39.08,39.1,39.07,39.09,36900.0,31.0457,31.0616,31.0377,31.0536,36900.0
2014-11-19 13:50:00,39.09,39.11,39.08,39.09,39900.0,31.0536,31.0695,31.0457,31.0536,39900.0
2014-11-19 13:55:00,39.09,39.1,39.07,39.07,27800.0,31.0536,31.0616,31.0377,31.0377,27800.0
2014-11-19 14:00:00,39.08,39.18,39.05,39.16,163400.0,31.0457,31.1251,31.0219,31.1092,163400.0
2014-11-19 14:05:00,39.16,39.17,39.14,39.16,73600.0,31.1092,31.1172,31.0934,31.1092,73600.0
2014-11-19 14:10:00,39.15,39.18,39.14,39.15,32000.0,31.1013,31.1251,31.0934,31.1013,32000.0
2014-11-19 14:15:00,39.16,39.2,39.15,39.16,51200.0,31.1092,31.141,31.1013,31.1092,51200.0
2014-11-19 14:20:00,39.16,39.16,39.02,39.03,83900.0,31.1092,31.1092,30.998,31.006,83900.0
2014-11-19 14:25:00,39.03,39.1,39.03,39.07,73300.0,31.006,31.0616,31.006,31.0377,73300.0
2014-11-19 14:30:00,39.08,39.15,39.07,39.14,85500.0,31.0457,31.1013,31.0377,31.0934,85500.0
2014-11-19 14:35:00,39.15,39.15,39.07,39.14,86100.0,31.1013,31.1013,31.0377,31.0934,86100.0
2014-11-19 14:40:00,39.14,39.15,39.08,39.1,87700.0,31.0934,31.1013,31.0457,31.0616,87700.0
2014-11-19 14:45:00,39.11,39.12,39.09,39.11,74100.0,31.0695,31.0775,31.0536,31.0695,74100.0
2014-11-19 14:50:00,39.12,39.18,39.12,39.16,93000.0,31.0775,31.1251,31.0775,31.1092,93000.0
2014-11-19 14:55:00,39.16,39.2,39.15,39.17,86300.0,31.1092,31.141,31.1013,31.1172,86300.0
2014-11-19 15:00:00,39.18,39.19,39.14,39.17,58700.0,31.1251,31.1331,31.0934,31.1172,58700.0
2014-11-19 15:05:00,39.16,39.17,39.15,39.16,45500.0,31.1092,31.1172,31.1013,31.1092,45500.0
2014-11-19 15:10:00,39.16,39.2,39.14,39.15,116100.0,31.1092,31.141,31.0934,31.1013,116100.0
2014-11-19 15:15:00,39.16,39.2,39.14,39.2,72100.0,31.1092,31.141,31.0934,31.141,72100.0
2014-11-19 15:20:00,39.2,39.23,39.18,39.21,95600.0,31.141,31.1648,31.1251,31.149,95600.0
2014-11-19 15:25:00,39.2,39.23,39.18,39.2,96300.0,31.141,31.1648,31.1251,31.141,96300.0
2014-11-19 15:30:00,39.2,39.25,39.19,39.24,90000.0,31.141,31.1807,31.1331,31.1728,90000.0
2014-11-19 15:35:00,39.23,39.25,39.17,39.18,189500.0,31.1648,31.1807,31.1172,31.1251,189500.0
2014-11-19 15:40:00,39.18,39.2,39.14,39.17,97900.0,31.1251,31.141,31.0934,31.1172,97900.0
2014-11-19 15:45:00,39.17,39.22,39.16,39.17,165800.0,31.1172,31.1569,31.1092,31.1172,165800.0
2014-11-19 15:50:00,39.17,39.18,39.1,39.15,263400.0,31.1172,31.1251,31.0616,31.1013,263400.0
2014-11-19 15:55:00,39.14,39.15,39.09,39.1,501300.0,31.0934,31.1013,31.0536,31.0616,501300.0
2014-11-20 09:30:00,38.8,39.02,38.65,38.96,336900.0,30.8233,30.998,30.7041,30.9504,336900.0
2014-11-20 09:35:00,38.98,39.01,38.97,38.97,75200.0,30.9662,30.9901,30.9583,30.9583,75200.0
2014-11-20 09:40:00,38.97,38.99,38.91,38.93,41200.0,30.9583,30.9742,30.9106,30.9265,41200.0
2014-11-20 09:45:00,38.92,38.99,38.9,38.98,49200.0,30.9186,30.9742,30.9027,30.9662,49200.0
2014-11-20 09:50:00,38.99,39.02,38.98,38.99,75400.0,30.9742,30.998,30.9662,30.9742,75400.0
2014-11-20 09:55:00,38.99,39.0,38.92,38.93,31800.0,30.9742,30.9821,30.9186,30.9265,31800.0
2014-11-20 10:00:00,38.94,39.01,38.93,38.99,67800.0,30.9345,30.9901,30.9265,30.9742,67800.0
2014-11-20 10:05:00,38.98,39.01,38.96,38.97,54100.0,30.9662,30.9901,30.9504,30.9583,54100.0
2014-11-20 10:10:00,38.97,38.98,38.9,38.91,56300.0,30.9583,30.9662,30.9027,30.9106,56300.0
2014-11-20 10:15:00,38.91,38.92,38.87,38.88,85800.0,30.9106,30.9186,30.8789,30.8868,85800.0
2014-11-20 10:20:00,38.87,38.89,38.86,38.89,32200.0,30.8789,30.8947,30.8709,30.8947,32200.0
2014-11-20 10:25:00,38.89,38.93,38.88,38.89,28300.0,30.8947,30.9265,30.8868,30.8947,28300.0
2014-11-20 10:30:00,38.88,38.93,38.88,38.92,39800.0,30.8868,30.9265,30.8868,30.9186,39800.0
2014-11-20 10:35:00,38.92,38.97,38.92,38.95,63500.0,30.9186,30.9583,30.9186,30.9424,63500.0
2014-11-20 10:40:00,38.96,39.0,38.95,38.99,27400.0,30.9504,30.9821,30.9424,30.9742,27400.0
2014-11-20 10:45:00,38.98,39.0,38.98,38.99,29000.0,30.9662,30.9821,30.9662,30.9742,29000.0
2014-11-20 10:50:00,38.99,39.0,38.95,38.97,22000.0,30.9742,30.9821,30.9424,30.9583,22000.0
2014-11-20 10:55:00,38.98,39.0,38.96,38.96,37200.0,30.9662,30.9821,30.9504,30.9504,37200.0
2014-11-20 11:00:00,38.96,38.99,38.95,38.95,39100.0,30.9504,30.9742,30.9424,30.9424,39100.0
2014-11-20 11:05:00,38.95,38.96,38.94,38.95,48700.0,30.9424,30.9504,30.9345,30.9424,48700.0
2014-11-20 11:10:00,38.95,39.0,38.95,38.98,37200.0,30.9424,30.9821,30.9424,30.9662,37200.0
2014-11-20 11:15:00,38.98,38.99,38.97,38.97,22900.0,30.9662,30.9742,30.9583,30.9583,22900.0
2014-11-20 11:20:00,38.97,38.98,38.95,38.96,46400.0,30.9583,30.9662,30.9424,30.9504,46400.0
2014-11-20 11:25:00,38.96,38.98,38.95,38.97,40400.0,30.9504,30.9662,30.9424,30.9583,40400.0
2014-11-20 11:30:00,38.98,39.0,38.96,38.97,40300.0,30.9662,30.9821,30.9504,30.9583,40300.0
2014-11-20 11:35:00,38.98,39.0,38.97,38.97,29700.0,30.9662,30.9821,30.9583,30.9583,29700.0
2014-11-20 11:40:00,38.97,38.98,38.96,38.97,12700.0,30.9583,30.9662,30.9504,30.9583,12700.0
2014-11-20 11:45:00,38.97,38.98,38.96,38.98,26500.0,30.9583,30.9662,30.9504,30.9662,26500.0
2014-11-20 11:50:00,38.97,38.98,38.95,38.95,15500.0,30.9583,30.9662,30.9424,30.9424,15500.0
2014-11-20 11:55:00,38.96,38.96,38.91,38.91,84200.0,30.9504,30.9504,30.9106,30.9106,84200.0
2014-11-20 12:00:00,38.91,38.94,38.91,38.94,21400.0,30.9106,30.9345,30.9106,30.9345,21400.0
2014-11-20 12:05:00,38.94,38.95,38.93,38.94,29900.0,30.9345,30.9424,30.9265,30.9345,29900.0
2014-11-20 12:10:00,38.94,38.95,38.93,38.95,37200.0,30.9345,30.9424,30.9265,30.9424,37200.0
2014-11-20 12:15:00,38.95,38.96,38.93,38.95,177500.0,30.9424,30.9504,30.9265,30.9424,177500.0
2014-11-20 12:20:00,38.95,38.95,38.93,38.94,7200.0,30.9424,30.9424,30.9265,30.9345,7200.0
2014-11-20 12:25:00,38.94,38.94,38.92,38.93,26500.0,30.9345,30.9345,30.9186,30.9265,26500.0
2014-11-20 12:30:00,38.93,38.94,38.92,38.92,14500.0,30.9265,30.9345,30.9186,30.9186,14500.0
2014-11-20 12:35:00,38.93,38.94,38.92,38.92,20500.0,30.9265,30.9345,30.9186,30.9186,20500.0
2014-11-20 12:40:00,38.93,38.93,38.89,38.89,23600.0,30.9265,30.9265,30.8947,30.8947,23600.0
2014-11-20 12:45:00,38.89,38.91,38.89,38.91,23600.0,30.8947,30.9106,30.8947,30.9106,23600.0
2014-11-20 12:50:00,38.91,38.92,38.89,38.91,37300.0,30.9106,30.9186,30.8947,30.9106,37300.0
2014-11-20 12:55:00,38.9,38.9,38.85,38.89,90900.0,30.9027,30.9027,30.863,30.8947,90900.0
2014-11-20 13:00:00,38.89,38.92,38.88,38.92,51100.0,30.8947,30.9186,30.8868,30.9186,51100.0
2014-11-20 13:05:00,38.91,38.92,38.9,38.91,45500.0,30.9106,30.9186,30.9027,30.9106,45500.0
2014-11-20 13:10:00,38.9,38.92,38.89,38.9,271200.0,30.9027,30.9186,30.8947,30.9027,271200.0
2014-11-20 13:15:00,38.89,38.93,38.88,38.92,36500.0,30.8947,30.9265,30.8868,30.9186,36500.0
2014-11-20 13:20:00,38.92,38.97,38.92,38.95,103200.0,30.9186,30.9583,30.9186,30.9424,103200.0
2014-11-20 13:25:00,38.96,38.96,38.94,38.95,128100.0,30.9504,30.9504,30.9345,30.9424,128100.0
2014-11-20 13:30:00,38.95,38.97,38.94,38.95,52200.0,30.9424,30.9583,30.9345,30.9424,52200.0
2014-11-20 13:35:00,38.94,38.95,38.94,38.95,26300.0,30.9345,30.9424,30.9345,30.9424,26300.0
2014-11-20 13:40:00,38.95,38.97,38.94,38.95,42000.0,30.9424,30.9583,30.9345,30.9424,42000.0
2014-11-20 13:45:00,38.95,38.95,38.94,38.95,28000.0,30.9424,30.9424,30.9345,30.9424,28000.0
2014-11-20 13:50:00,38.94,38.95,38.93,38.94,24600.0,30.9345,30.9424,30.9265,30.9345,24600.0
2014-11-20 13:55:00,38.94,38.94,38.9,38.9,36800.0,30.9345,30.9345,30.9027,30.9027,36800.0
2014-11-20 14:00:00,38.9,38.91,38.86,38.87,70800.0,30.9027,30.9106,30.8709,30.8789,70800.0
2014-11-20 14:05:00,38.87,38.88,38.86,38.86,20400.0,30.8789,30.8868,30.8709,30.8709,20400.0
2014-11-20 14:10:00,38.87,38.88,38.86,38.88,51900.0,30.8789,30.8868,30.8709,30.8868,51900.0
2014-11-20 14:15:00,38.88,38.9,38.87,38.88,59100.0,30.8868,30.9027,30.8789,30.8868,59100.0
2014-11-20 14:20:00,38.89,38.89,38.88,38.89,32500.0,30.8947,30.8947,30.8868,30.8947,32500.0
2014-11-20 14:25:00,38.88,38.9,38.86,38.87,56800.0,30.8868,30.9027,30.8709,30.8789,56800.0
2014-11-20 14:30:00,38.86,38.87,38.83,38.83,38400.0,30.8709,30.8789,30.8471,30.8471,38400.0
2014-11-20 14:35:00,38.83,38.89,38.83,38.85,71400.0,30.8471,30.8947,30.8471,30.863,71400.0
2014-11-20 14:40:00,38.85,38.88,38.84,38.87,51300.0,30.863,30.8868,30.855,30.8789,51300.0
2014-11-20 14:45:00,38.87,38.87,38.83,38.83,29300.0,30.8789,30.8789,30.8471,30.8471,29300.0
2014-11-20 14:50:00,38.84,38.87,38.83,38.87,59200.0,30.855,30.8789,30.8471,30.8789,59200.0
2014-11-20 14:55:00,38.87,38.87,38.83,38.84,36900.0,30.8789,30.8789,30.8471,30.855,36900.0
2014-11-20 15:00:00,38.83,38.85,38.79,38.79,103300.0,30.8471,30.863,30.8153,30.8153,103300.0
2014-11-20 15:05:00,38.8,38.83,38.79,38.82,101600.0,30.8233,30.8471,30.8153,30.8391,101600.0
2014-11-20 15:10:00,38.82,38.82,38.79,38.79,53200.0,30.8391,30.8391,30.8153,30.8153,53200.0
2014-11-20 15:15:00,38.79,38.85,38.78,38.85,98100.0,30.8153,30.863,30.8074,30.863,98100.0
2014-11-20 15:20:00,38.84,38.85,38.82,38.83,50500.0,30.855,30.863,30.8391,30.8471,50500.0
2014-11-20 15:25:00,38.83,38.89,38.82,38.88,71000.0,30.8471,30.8947,30.8391,30.8868,71000.0
2014-11-20 15:30:00,38.88,38.89,38.86,38.87,132800.0,30.8868,30.8947,30.8709,30.8789,132800.0
2014-11-20 15:35:00,38.87,38.89,38.86,38.89,94400.0,30.8789,30.8947,30.8709,30.8947,94400.0
2014-11-20 15:40:00,38.88,38.92,38.87,38.9,139400.0,30.8868,30.9186,30.8789,30.9027,139400.0
2014-11-20 15:45:00,38.9,38.91,38.88,38.9,98200.0,30.9027,30.9106,30.8868,30.9027,98200.0
2014-11-20 15:50:00,38.9,38.94,38.89,38.9,162800.0,30.9027,30.9345,30.8947,30.9027,162800.0
2014-11-20 15:55:00,38.89,38.93,38.89,38.93,272500.0,30.8947,30.9265,30.8947,30.9265,272500.0
2014-11-21 09:30:00,39.41,39.41,39.09,39.17,1121700.0,31.3078,31.3078,31.0536,31.1172,1121700.0
2014-11-21 09:35:00,39.16,39.25,39.15,39.22,83100.0,31.1092,31.1807,31.1013,31.1569,83100.0
2014-11-21 09:40:00,39.23,39.26,39.2,39.21,92700.0,31.1648,31.1887,31.141,31.149,92700.0
2014-11-21 09:45:00,39.21,39.23,39.15,39.18,80200.0,31.149,31.1648,31.1013,31.1251,80200.0
2014-11-21 09:50:00,39.18,39.19,39.13,39.14,81100.0,31.1251,31.1331,31.0854,31.0934,81100.0
2014-11-21 09:55:00,39.14,39.16,39.13,39.15,51900.0,31.0934,31.1092,31.0854,31.1013,51900.0
2014-11-21 10:00:00,39.15,39.16,39.08,39.09,62600.0,31.1013,31.1092,31.0457,31.0536,62600.0
2014-11-21 10:05:00,39.1,39.1,39.03,39.06,82700.0,31.0616,31.0616,31.006,31.0298,82700.0
2014-11-21 10:10:00,39.06,39.09,39.05,39.08,82100.0,31.0298,31.0536,31.0219,31.0457,82100.0
2014-11-21 10:15:00,39.09,39.11,39.05,39.07,77600.0,31.0536,31.0695,31.0219,31.0377,77600.0
2014-11-21 10:20:00,39.07,39.07,39.03,39.03,43300.0,31.0377,31.0377,31.006,31.006,43300.0
2014-11-21 10:25:00,39.03,39.1,39.03,39.07,60500.0,31.006,31.0616,31.006,31.0377,60500.0
2014-11-21 10:30:00,39.06,39.07,39.02,39.02,48800.0,31.0298,31.0377,30.998,30.998,48800.0
2014-11-21 10:35:00,39.02,39.04,38.98,39.0,77900.0,30.998,31.0139,30.9662,30.9821,77900.0
2014-11-21 10:40:00,39.0,39.0,38.96,38.98,44400.0,30.9821,30.9821,30.9504,30.9662,44400.0
2014-11-21 10:45:00,38.98,38.99,38.96,38.97,49100.0,30.9662,30.9742,30.9504,30.9583,49100.0
2014-11-21 10:50:00,38.96,39.01,38.96,39.0,168900.0,30.9504,30.9901,30.9504,30.9821,168900.0
2014-11-21 10:55:00,39.0,39.01,38.96,38.99,57800.0,30.9821,30.9901,30.9504,30.9742,57800.0
2014-11-21 11:00:00,38.98,38.99,38.95,38.96,56200.0,30.9662,30.9742,30.9424,30.9504,56200.0
2014-11-21 11:05:00,38.95,38.96,38.92,38.96,69700.0,30.9424,30.9504,30.9186,30.9504,69700.0
2014-11-21 11:10:00,38.96,38.99,38.94,38.98,45000.0,30.9504,30.9742,30.9345,30.9662,45000.0
2014-11-21 11:15:00,38.98,39.0,38.97,38.99,18800.0,30.9662,30.9821,30.9583,30.9742,18800.0
2014-11-21 11:20:00,38.98,38.99,38.95,38.96,33800.0,30.9662,30.9742,30.9424,30.9504,33800.0
2014-11-21 11:25:00,38.95,38.96,38.93,38.93,64200.0,30.9424,30.9504,30.9265,30.9265,64200.0
2014-11-21 11:30:00,38.93,38.96,38.93,38.95,63700.0,30.9265,30.9504,30.9265,30.9424,63700.0
2014-11-21 11:35:00,38.94,38.96,38.92,38.93,49400.0,30.9345,30.9504,30.9186,30.9265,49400.0
2014-11-21 11:40:00,38.94,38.97,38.92,38.97,44600.0,30.9345,30.9583,30.9186,30.9583,44600.0
2014-11-21 11:45:00,38.97,39.01,38.96,39.01,64600.0,30.9583,30.9901,30.9504,30.9901,64600.0
2014-11-21 11:50:00,39.01,39.01,38.99,39.0,58000.0,30.9901,30.9901,30.9742,30.9821,58000.0
2014-11-21 11:55:00,38.99,39.01,38.99,39.0,76800.0,30.9742,30.9901,30.9742,30.9821,76800.0
2014-11-21 12:00:00,39.0,39.07,38.99,39.07,151000.0,30.9821,31.0377,30.9742,31.0377,151000.0
2014-11-21 12:05:00,39.07,39.07,39.05,39.05,75200.0,31.0377,31.0377,31.0219,31.0219,75200.0
2014-11-21 12:10:00,39.05,39.06,39.03,39.04,77300.0,31.0219,31.0298,31.006,31.0139,77300.0
2014-11-21 12:15:00,39.03,39.04,39.0,39.01,24600.0,31.006,31.0139,30.9821,30.9901,24600.0
2014-11-21 12:20:00,39.01,39.03,39.0,39.02,50700.0,30.9901,31.006,30.9821,30.998,50700.0
2014-11-21 12:25:00,39.02,39.02,38.97,38.97,228300.0,30.998,30.998,30.9583,30.9583,228300.0
2014-11-21 12:30:00,38.98,39.01,38.97,38.98,69700.0,30.9662,30.9901,30.9583,30.9662,69700.0
2014-11-21 12:35:00,38.97,39.01,38.97,39.01,51800.0,30.9583,30.9901,30.9583,30.9901,51800.0
2014-11-21 12:40:00,39.01,39.02,38.99,38.99,48300.0,30.9901,30.998,30.9742,30.9742,48300.0
2014-11-21 12:45:00,38.99,39.02,38.99,39.01,186300.0,30.9742,30.998,30.9742,30.9901,186300.0
2014-11-21 12:50:00,39.01,39.02,39.0,39.0,74200.0,30.9901,30.998,30.9821,30.9821,74200.0
2014-11-21 12:55:00,39.01,39.01,38.99,39.0,61700.0,30.9901,30.9901,30.9742,30.9821,61700.0
2014-11-21 13:00:00,39.0,39.01,38.98,38.99,65900.0,30.9821,30.9901,30.9662,30.9742,65900.0
2014-11-21 13:05:00,38.99,38.99,38.97,38.98,66500.0,30.9742,30.9742,30.9583,30.9662,66500.0
2014-11-21 13:10:00,38.98,38.98,38.95,38.96,31000.0,30.9662,30.9662,30.9424,30.9504,31000.0
2014-11-21 13:15:00,38.95,38.97,38.95,38.96,23300.0,30.9424,30.9583,30.9424,30.9504,23300.0
2014-11-21 13:20:00,38.96,38.99,38.95,38.98,31200.0,30.9504,30.9742,30.9424,30.9662,31200.0
2014-11-21 13:25:00,38.98,38.99,38.95,38.98,39900.0,30.9662,30.9742,30.9424,30.9662,39900.0
2014-11-21 13:30:00,38.97,39.0,38.95,38.99,25700.0,30.9583,30.9821,30.9424,30.9742,25700.0
2014-11-21 13:35:00,38.99,39.01,38.98,39.0,42900.0,30.9742,30.9901,30.9662,30.9821,42900.0
2014-11-21 13:40:00,39.0,39.01,38.98,39.0,69200.0,30.9821,30.9901,30.9662,30.9821,69200.0
2014-11-21 13:45:00,39.0,39.01,38.99,39.0,81300.0,30.9821,30.9901,30.9742,30.9821,81300.0
2014-11-21 13:50:00,39.0,39.05,38.99,39.05,99100.0,30.9821,31.0219,30.9742,31.0219,99100.0
2014-11-21 13:55:00,39.05,39.08,39.04,39.06,46300.0,31.0219,31.0457,31.0139,31.0298,46300.0
2014-11-21 14:00:00,39.07,39.09,39.06,39.09,32400.0,31.0377,31.0536,31.0298,31.0536,32400.0
2014-11-21 14:05:00,39.09,39.1,39.07,39.08,52700.0,31.0536,31.0616,31.0377,31.0457,52700.0
2014-11-21 14:10:00,39.08,39.09,39.03,39.04,54100.0,31.0457,31.0536,31.006,31.0139,54100.0
2014-11-21 14:15:00,39.03,39.03,39.01,39.02,51500.0,31.006,31.006,30.9901,30.998,51500.0
2014-11-21 14:20:00,39.02,39.02,38.98,38.98,34900.0,30.998,30.998,30.9662,30.9662,34900.0
2014-11-21 14:25:00,38.98,38.99,38.97,38.98,34700.0,30.9662,30.9742,30.9583,30.9662,34700.0
2014-11-21 14:30:00,38.98,39.01,38.95,39.0,89800.0,30.9662,30.9901,30.9424,30.9821,89800.0
2014-11-21 14:35:00,39.0,39.01,38.97,38.99,39200.0,30.9821,30.9901,30.9583,30.9742,39200.0
2014-11-21 14:40:00,39.0,39.01,38.99,39.0,110200.0,30.9821,30.9901,30.9742,30.9821,110200.0
2014-11-21 14:45:00,39.0,39.01,38.98,39.0,57500.0,30.9821,30.9901,30.9662,30.9821,57500.0
2014-11-21 14:50:00,39.0,39.03,38.99,39.02,62300.0,30.9821,31.006,30.9742,30.998,62300.0
2014-11-21 14:55:00,39.02,39.03,38.98,39.0,61700.0,30.998,31.006,30.9662,30.9821,61700.0
2014-11-21 15:00:00,39.0,39.03,39.0,39.01,73300.0,30.9821,31.006,30.9821,30.9901,73300.0
2014-11-21 15:05:00,39.01,39.02,39.0,39.0,55500.0,30.9901,30.998,30.9821,30.9821,55500.0
2014-11-21 15:10:00,39.0,39.05,39.0,39.02,81400.0,30.9821,31.0219,30.9821,30.998,81400.0
2014-11-21 15:15:00,39.02,39.03,39.0,39.01,82000.0,30.998,31.006,30.9821,30.9901,82000.0
2014-11-21 15:20:00,39.02,39.02,38.99,39.0,178600.0,30.998,30.998,30.9742,30.9821,178600.0
2014-11-21 15:25:00,39.0,39.01,38.99,39.0,47700.0,30.9821,30.9901,30.9742,30.9821,47700.0
2014-11-21 15:30:00,39.0,39.05,38.98,39.04,178600.0,30.9821,31.0219,30.9662,31.0139,178600.0
2014-11-21 15:35:00,39.05,39.05,38.99,39.0,117700.0,31.0219,31.0219,30.9742,30.9821,117700.0
2014-11-21 15:40:00,38.99,39.01,38.98,38.99,168400.0,30.9742,30.9901,30.9662,30.9742,168400.0
2014-11-21 15:45:00,39.0,39.0,38.97,38.97,118800.0,30.9821,30.9821,30.9583,30.9583,118800.0
2014-11-21 15:50:00,38.98,39.04,38.97,39.0,295200.0,30.9662,31.0139,30.9583,30.9821,295200.0
2014-11-21 15:55:00,39.0,39.02,38.97,38.99,441700.0,30.9821,30.998,30.9583,30.9742,441700.0
2014-11-24 09:30:00,39.18,39.23,39.1,39.13,172800.0,31.1251,31.1648,31.0616,31.0854,172800.0
2014-11-24 09:35:00,39.14,39.19,39.06,39.07,84400.0,31.0934,31.1331,31.0298,31.0377,84400.0
2014-11-24 09:40:00,39.07,39.08,39.03,39.03,58000.0,31.0377,31.0457,31.006,31.006,58000.0
2014-11-24 09:45:00,39.04,39.06,39.03,39.05,74600.0,31.0139,31.0298,31.006,31.0219,74600.0
2014-11-24 09:50:00,39.05,39.09,39.01,39.02,80700.0,31.0219,31.0536,30.9901,30.998,80700.0
2014-11-24 09:55:00,39.01,39.02,38.98,39.0,136300.0,30.9901,30.998,30.9662,30.9821,136300.0
2014-11-24 10:00:00,38.99,39.0,38.94,38.98,62700.0,30.9742,30.9821,30.9345,30.9662,62700.0
2014-11-24 10:05:00,38.98,38.99,38.92,38.95,56700.0,30.9662,30.9742,30.9186,30.9424,56700.0
2014-11-24 10:10:00,38.95,38.98,38.92,38.93,89300.0,30.9424,30.9662,30.9186,30.9265,89300.0
2014-11-24 10:15:00,38.92,38.92,38.89,38.9,90200.0,30.9186,30.9186,30.8947,30.9027,90200.0
2014-11-24 10:20:00,38.9,38.9,38.85,38.85,135900.0,30.9027,30.9027,30.863,30.863,135900.0
2014-11-24 10:25:00,38.86,38.9,38.85,38.9,51300.0,30.8709,30.9027,30.863,30.9027,51300.0
2014-11-24 10:30:00,38.9,38.92,38.89,38.9,98400.0,30.9027,30.9186,30.8947,30.9027,98400.0
2014-11-24 10:35:00,38.89,38.95,38.88,38.95,72700.0,30.8947,30.9424,30.8868,30.9424,72700.0
2014-11-24 10:40:00,38.96,39.02,38.95,39.0,99800.0,30.9504,30.998,30.9424,30.9821,99800.0
2014-11-24 10:45:00,39.01,39.01,38.98,38.98,62400.0,30.9901,30.9901,30.9662,30.9662,62400.0
2014-11-24 10:50:00,38.99,39.0,38.98,38.99,65600.0,30.9742,30.9821,30.9662,30.9742,65600.0
2014-11-24 10:55:00,39.0,39.01,38.98,39.0,86000.0,30.9821,30.9901,30.9662,30.9821,86000.0
2014-11-24 11:00:00,39.01,39.01,38.98,38.98,42400.0,30.9901,30.9901,30.9662,30.9662,42400.0
2014-11-24 11:05:00,38.99,39.0,38.95,38.96,42000.0,30.9742,30.9821,30.9424,30.9504,42000.0
2014-11-24 11:10:00,38.96,38.97,38.95,38.95,30700.0,30.9504,30.9583,30.9424,30.9424,30700.0
2014-11-24 11:15:00,38.96,38.96,38.92,38.94,29400.0,30.9504,30.9504,30.9186,30.9345,29400.0
2014-11-24 11:20:00,38.94,38.94,38.9,38.9,47800.0,30.9345,30.9345,30.9027,30.9027,47800.0
2014-11-24 11:25:00,38.9,38.91,38.9,38.9,13600.0,30.9027,30.9106,30.9027,30.9027,13600.0
2014-11-24 11:30:00,38.91,38.93,38.9,38.9,54300.0,30.9106,30.9265,30.9027,30.9027,54300.0
2014-11-24 11:35:00,38.9,38.9,38.87,38.87,73000.0,30.9027,30.9027,30.8789,30.8789,73000.0
2014-11-24 11:40:00,38.87,38.88,38.86,38.86,14400.0,30.8789,30.8868,30.8709,30.8709,14400.0
2014-11-24 11:45:00,38.87,38.88,38.86,38.87,43200.0,30.8789,30.8868,30.8709,30.8789,43200.0
2014-11-24 11:50:00,38.87,38.87,38.86,38.87,14500.0,30.8789,30.8789,30.8709,30.8789,14500.0
2014-11-24 11:55:00,38.87,38.88,38.85,38.86,51200.0,30.8789,30.8868,30.863,30.8709,51200.0
2014-11-24 12:00:00,38.86,38.9,38.85,38.9,58200.0,30.8709,30.9027,30.863,30.9027,58200.0
2014-11-24 12:05:00,38.9,38.92,38.9,38.9,48300.0,30.9027,30.9186,30.9027,30.9027,48300.0
2014-11-24 12:10:00,38.91,38.91,38.89,38.91,32600.0,30.9106,30.9106,30.8947,30.9106,32600.0
2014-11-24 12:15:00,38.91,38.92,38.9,38.91,27100.0,30.9106,30.9186,30.9027,30.9106,27100.0
2014-11-24 12:20:00,38.9,38.93,38.9,38.91,34500.0,30.9027,30.9265,30.9027,30.9106,34500.0
2014-11-24 12:25:00,38.91,38.93,38.9,38.91,55800.0,30.9106,30.9265,30.9027,30.9106,55800.0
2014-11-24 12:30:00,38.91,38.94,38.89,38.89,41300.0,30.9106,30.9345,30.8947,30.8947,41300.0
2014-11-24 12:35:00,38.89,38.94,38.89,38.9,188200.0,30.8947,30.9345,30.8947,30.9027,188200.0
2014-11-24 12:40:00,38.89,38.91,38.89,38.9,12500.0,30.8947,30.9106,30.8947,30.9027,12500.0
2014-11-24 12:45:00,38.91,38.96,38.9,38.96,28200.0,30.9106,30.9504,30.9027,30.9504,28200.0
2014-11-24 12:50:00,38.96,38.98,38.96,38.97,30200.0,30.9504,30.9662,30.9504,30.9583,30200.0
2014-11-24 12:55:00,38.97,38.99,38.96,38.98,68300.0,30.9583,30.9742,30.9504,30.9662,68300.0
2014-11-24 13:00:00,38.98,38.99,38.97,38.98,23900.0,30.9662,30.9742,30.9583,30.9662,23900.0
2014-11-24 13:05:00,38.99,39.0,38.97,38.97,82500.0,30.9742,30.9821,30.9583,30.9583,82500.0
2014-11-24 13:10:00,38.97,38.99,38.96,38.96,53300.0,30.9583,30.9742,30.9504,30.9504,53300.0
2014-11-24 13:15:00,38.97,38.98,38.96,38.98,15100.0,30.9583,30.9662,30.9504,30.9662,15100.0
2014-11-24 13:20:00,38.98,39.0,38.97,39.0,28700.0,30.9662,30.9821,30.9583,30.9821,28700.0
2014-11-24 13:25:00,39.0,39.01,38.98,38.98,46000.0,30.9821,30.9901,30.9662,30.9662,46000.0
2014-11-24 13:30:00,38.98,38.99,38.95,38.95,42100.0,30.9662,30.9742,30.9424,30.9424,42100.0
2014-11-24 13:35:00,38.95,38.96,38.93,38.93,20500.0,30.9424,30.9504,30.9265,30.9265,20500.0
2014-11-24 13:40:00,38.93,38.94,38.92,38.92,24600.0,30.9265,30.9345,30.9186,30.9186,24600.0
2014-11-24 13:45:00,38.92,38.93,38.91,38.92,34300.0,30.9186,30.9265,30.9106,30.9186,34300.0
2014-11-24 13:50:00,38.92,38.93,38.92,38.92,13800.0,30.9186,30.9265,30.9186,30.9186,13800.0
2014-11-24 13:55:00,38.92,38.97,38.92,38.96,64500.0,30.9186,30.9583,30.9186,30.9504,64500.0
2014-11-24 14:00:00,38.95,38.98,38.94,38.98,41600.0,30.9424,30.9662,30.9345,30.9662,41600.0
2014-11-24 14:05:00,38.97,38.98,38.96,38.96,47300.0,30.9583,30.9662,30.9504,30.9504,47300.0
2014-11-24 14:10:00,38.96,38.97,38.95,38.96,27900.0,30.9504,30.9583,30.9424,30.9504,27900.0
2014-11-24 14:15:00,38.97,38.97,38.96,38.97,14600.0,30.9583,30.9583,30.9504,30.9583,14600.0
2014-11-24 14:20:00,38.96,38.98,38.96,38.96,39900.0,30.9504,30.9662,30.9504,30.9504,39900.0
2014-11-24 14:25:00,38.96,38.97,38.92,38.92,77200.0,30.9504,30.9583,30.9186,30.9186,77200.0
2014-11-24 14:30:00,38.93,38.93,38.88,38.88,75200.0,30.9265,30.9265,30.8868,30.8868,75200.0
2014-11-24 14:35:00,38.88,38.89,38.84,38.84,56200.0,30.8868,30.8947,30.855,30.855,56200.0
2014-11-24 14:40:00,38.84,38.9,38.84,38.88,68600.0,30.855,30.9027,30.855,30.8868,68600.0
2014-11-24 14:45:00,38.88,38.89,38.84,38.84,75100.0,30.8868,30.8947,30.855,30.855,75100.0
2014-11-24 14:50:00,38.84,38.85,38.82,38.82,62000.0,30.855,30.863,30.8391,30.8391,62000.0
2014-11-24 14:55:00,38.82,38.82,38.78,38.78,38900.0,30.8391,30.8391,30.8074,30.8074,38900.0
2014-11-24 15:00:00,38.78,38.81,38.76,38.8,101900.0,30.8074,30.8312,30.7915,30.8233,101900.0
2014-11-24 15:05:00,38.8,38.84,38.79,38.83,54500.0,30.8233,30.855,30.8153,30.8471,54500.0
2014-11-24 15:10:00,38.82,38.85,38.82,38.82,69400.0,30.8391,30.863,30.8391,30.8391,69400.0
2014-11-24 15:15:00,38.83,38.83,38.77,38.77,65600.0,30.8471,30.8471,30.7994,30.7994,65600.0
2014-11-24 15:20:00,38.77,38.86,38.77,38.85,79100.0,30.7994,30.8709,30.7994,30.863,79100.0
2014-11-24 15:25:00,38.85,38.88,38.83,38.87,96700.0,30.863,30.8868,30.8471,30.8789,96700.0
2014-11-24 15:30:00,38.87,38.9,38.86,38.89,86700.0,30.8789,30.9027,30.8709,30.8947,86700.0
2014-11-24 15:35:00,38.89,38.91,38.88,38.89,70500.0,30.8947,30.9106,30.8868,30.8947,70500.0
2014-11-24 15:40:00,38.9,38.91,38.86,38.87,96900.0,30.9027,30.9106,30.8709,30.8789,96900.0
2014-11-24 15:45:00,38.87,38.93,38.86,38.92,186800.0,30.8789,30.9265,30.8709,30.9186,186800.0
2014-11-24 15:50:00,38.93,38.98,38.92,38.97,223000.0,30.9265,30.9662,30.9186,30.9583,223000.0
2014-11-24 15:55:00,38.97,38.99,38.94,38.98,365700.0,30.9583,30.9742,30.9345,30.9662,365700.0
2014-11-25 09:30:00,38.97,39.04,38.94,39.02,235200.0,30.9583,31.0139,30.9345,30.998,235200.0
2014-11-25 09:35:00,39.02,39.05,38.98,39.0,93600.0,30.998,31.0219,30.9662,30.9821,93600.0
2014-11-25 09:40:00,39.0,39.0,38.95,39.0,64900.0,30.9821,30.9821,30.9424,30.9821,64900.0
2014-11-25 09:45:00,38.99,39.05,38.98,39.0,100000.0,30.9742,31.0219,30.9662,30.9821,100000.0
2014-11-25 09:50:00,39.0,39.01,38.96,39.0,116700.0,30.9821,30.9901,30.9504,30.9821,116700.0
2014-11-25 09:55:00,39.0,39.04,38.99,39.04,70400.0,30.9821,31.0139,30.9742,31.0139,70400.0
2014-11-25 10:00:00,39.04,39.05,38.99,38.99,89300.0,31.0139,31.0219,30.9742,30.9742,89300.0
2014-11-25 10:05:00,38.99,39.0,38.89,38.91,249100.0,30.9742,30.9821,30.8947,30.9106,249100.0
2014-11-25 10:10:00,38.91,38.92,38.85,38.88,169000.0,30.9106,30.9186,30.863,30.8868,169000.0
2014-11-25 10:15:00,38.87,38.88,38.79,38.79,119500.0,30.8789,30.8868,30.8153,30.8153,119500.0
2014-11-25 10:20:00,38.79,38.81,38.73,38.8,167800.0,30.8153,30.8312,30.7676,30.8233,167800.0
2014-11-25 10:25:00,38.81,38.86,38.8,38.86,39100.0,30.8312,30.8709,30.8233,30.8709,39100.0
2014-11-25 10:30:00,38.85,38.87,38.84,38.84,47600.0,30.863,30.8789,30.855,30.855,47600.0
2014-11-25 10:35:00,38.84,38.86,38.82,38.84,70600.0,30.855,30.8709,30.8391,30.855,70600.0
2014-11-25 10:40:00,38.84,38.9,38.84,38.9,40700.0,30.855,30.9027,30.855,30.9027,40700.0
2014-11-25 10:45:00,38.9,38.95,38.9,38.95,50700.0,30.9027,30.9424,30.9027,30.9424,50700.0
2014-11-25 10:50:00,38.96,38.98,38.93,38.96,47300.0,30.9504,30.9662,30.9265,30.9504,47300.0
2014-11-25 10:55:00,38.96,38.96,38.93,38.93,76800.0,30.9504,30.9504,30.9265,30.9265,76800.0
2014-11-25 11:00:00,38.92,38.95,38.92,38.95,47300.0,30.9186,30.9424,30.9186,30.9424,47300.0
2014-11-25 11:05:00,38.94,38.95,38.89,38.9,53500.0,30.9345,30.9424,30.8947,30.9027,53500.0
2014-11-25 11:10:00,38.89,38.92,38.89,38.91,262400.0,30.8947,30.9186,30.8947,30.9106,262400.0
2014-11-25 11:15:00,38.9,38.92,38.87,38.88,76800.0,30.9027,30.9186,30.8789,30.8868,76800.0
2014-11-25 11:20:00,38.88,38.88,38.85,38.86,50100.0,30.8868,30.8868,30.863,30.8709,50100.0
2014-11-25 11:25:00,38.86,38.88,38.84,38.87,54800.0,30.8709,30.8868,30.855,30.8789,54800.0
2014-11-25 11:30:00,38.86,38.88,38.79,38.82,119600.0,30.8709,30.8868,30.8153,30.8391,119600.0
2014-11-25 11:35:00,38.81,38.82,38.75,38.8,261600.0,30.8312,30.8391,30.7835,30.8233,261600.0
2014-11-25 11:40:00,38.81,38.82,38.74,38.78,189400.0,30.8312,30.8391,30.7756,30.8074,189400.0
2014-11-25 11:45:00,38.79,38.8,38.73,38.74,91700.0,30.8153,30.8233,30.7676,30.7756,91700.0
2014-11-25 11:50:00,38.73,38.74,38.73,38.73,23600.0,30.7676,30.7756,30.7676,30.7676,23600.0
2014-11-25 11:55:00,38.74,38.75,38.69,38.71,179900.0,30.7756,30.7835,30.7359,30.7518,179900.0
2014-11-25 12:00:00,38.71,38.75,38.7,38.75,62600.0,30.7518,30.7835,30.7438,30.7835,62600.0
2014-11-25 12:05:00,38.74,38.75,38.71,38.72,99900.0,30.7756,30.7835,30.7518,30.7597,99900.0
2014-11-25 12:10:00,38.72,38.73,38.71,38.72,75300.0,30.7597,30.7676,30.7518,30.7597,75300.0
2014-11-25 12:15:00,38.71,38.72,38.7,38.7,48000.0,30.7518,30.7597,30.7438,30.7438,48000.0
2014-11-25 12:20:00,38.7,38.73,38.69,38.69,42400.0,30.7438,30.7676,30.7359,30.7359,42400.0
2014-11-25 12:25:00,38.7,38.7,38.68,38.68,35100.0,30.7438,30.7438,30.7279,30.7279,35100.0
2014-11-25 12:30:00,38.68,38.7,38.68,38.69,35200.0,30.7279,30.7438,30.7279,30.7359,35200.0
2014-11-25 12:35:00,38.68,38.71,38.68,38.7,43400.0,30.7279,30.7518,30.7279,30.7438,43400.0
2014-11-25 12:40:00,38.7,38.75,38.68,38.75,93300.0,30.7438,30.7835,30.7279,30.7835,93300.0
2014-11-25 12:45:00,38.75,38.75,38.73,38.75,55600.0,30.7835,30.7835,30.7676,30.7835,55600.0
2014-11-25 12:50:00,38.75,38.75,38.72,38.74,88400.0,30.7835,30.7835,30.7597,30.7756,88400.0
2014-11-25 12:55:00,38.74,38.76,38.73,38.75,104300.0,30.7756,30.7915,30.7676,30.7835,104300.0
2014-11-25 13:00:00,38.76,38.77,38.74,38.77,75100.0,30.7915,30.7994,30.7756,30.7994,75100.0
2014-11-25 13:05:00,38.77,38.77,38.75,38.77,23200.0,30.7994,30.7994,30.7835,30.7994,23200.0
2014-11-25 13:10:00,38.77,38.79,38.74,38.74,83600.0,30.7994,30.8153,30.7756,30.7756,83600.0
2014-11-25 13:15:00,38.74,38.76,38.74,38.76,54600.0,30.7756,30.7915,30.7756,30.7915,54600.0
2014-11-25 13:20:00,38.77,38.78,38.76,38.77,35400.0,30.7994,30.8074,30.7915,30.7994,35400.0
2014-11-25 13:25:00,38.77,38.78,38.76,38.76,27000.0,30.7994,30.8074,30.7915,30.7915,27000.0
2014-11-25 13:30:00,38.76,38.78,38.75,38.78,27800.0,30.7915,30.8074,30.7835,30.8074,27800.0
2014-11-25 13:35:00,38.78,38.8,38.77,38.78,30700.0,30.8074,30.8233,30.7994,30.8074,30700.0
2014-11-25 13:40:00,38.78,38.82,38.77,38.8,43400.0,30.8074,30.8391,30.7994,30.8233,43400.0
2014-11-25 13:45:00,38.8,38.81,38.79,38.79,17000.0,30.8233,30.8312,30.8153,30.8153,17000.0
2014-11-25 13:50:00,38.79,38.82,38.79,38.82,26200.0,30.8153,30.8391,30.8153,30.8391,26200.0
2014-11-25 13:55:00,38.83,38.86,38.83,38.84,55100.0,30.8471,30.8709,30.8471,30.855,55100.0
2014-11-25 14:00:00,38.84,38.85,38.83,38.84,47700.0,30.855,30.863,30.8471,30.855,47700.0
2014-11-25 14:05:00,38.84,38.85,38.75,38.75,92900.0,30.855,30.863,30.7835,30.7835,92900.0
2014-11-25 14:10:00,38.75,38.76,38.75,38.76,17000.0,30.7835,30.7915,30.7835,30.7915,17000.0
2014-11-25 14:15:00,38.75,38.76,38.74,38.74,27300.0,30.7835,30.7915,30.7756,30.7756,27300.0
2014-11-25 14:20:00,38.74,38.79,38.74,38.79,32700.0,30.7756,30.8153,30.7756,30.8153,32700.0
2014-11-25 14:25:00,38.79,38.79,38.77,38.78,70000.0,30.8153,30.8153,30.7994,30.8074,70000.0
2014-11-25 14:30:00,38.78,38.78,38.76,38.76,45100.0,30.8074,30.8074,30.7915,30.7915,45100.0
2014-11-25 14:35:00,38.77,38.78,38.75,38.77,39700.0,30.7994,30.8074,30.7835,30.7994,39700.0
2014-11-25 14:40:00,38.77,38.78,38.76,38.77,26800.0,30.7994,30.8074,30.7915,30.7994,26800.0
2014-11-25 14:45:00,38.77,38.79,38.76,38.79,45100.0,30.7994,30.8153,30.7915,30.8153,45100.0
2014-11-25 14:50:00,38.79,38.82,38.78,38.8,36500.0,30.8153,30.8391,30.8074,30.8233,36500.0
2014-11-25 14:55:00,38.8,38.81,38.79,38.8,32000.0,30.8233,30.8312,30.8153,30.8233,32000.0
2014-11-25 15:00:00,38.8,38.82,38.79,38.8,45100.0,30.8233,30.8391,30.8153,30.8233,45100.0
2014-11-25 15:05:00,38.8,38.85,38.8,38.84,58600.0,30.8233,30.863,30.8233,30.855,58600.0
2014-11-25 15:10:00,38.84,38.85,38.83,38.84,48400.0,30.855,30.863,30.8471,30.855,48400.0
2014-11-25 15:15:00,38.85,38.88,38.85,38.86,46800.0,30.863,30.8868,30.863,30.8709,46800.0
2014-11-25 15:20:00,38.86,38.87,38.85,38.86,52500.0,30.8709,30.8789,30.863,30.8709,52500.0
2014-11-25 15:25:00,38.85,38.9,38.85,38.89,79100.0,30.863,30.9027,30.863,30.8947,79100.0
2014-11-25 15:30:00,38.88,38.89,38.87,38.88,39600.0,30.8868,30.8947,30.8789,30.8868,39600.0
2014-11-25 15:35:00,38.89,38.91,38.88,38.9,77200.0,30.8947,30.9106,30.8868,30.9027,77200.0
2014-11-25 15:40:00,38.89,38.9,38.86,38.87,82200.0,30.8947,30.9027,30.8709,30.8789,82200.0
2014-11-25 15:45:00,38.87,38.87,38.83,38.83,106100.0,30.8789,30.8789,30.8471,30.8471,106100.0
2014-11-25 15:50:00,38.83,38.84,38.79,38.79,215700.0,30.8471,30.855,30.8153,30.8153,215700.0
2014-11-25 15:55:00,38.8,38.8,38.74,38.76,493300.0,30.8233,30.8233,30.7756,30.7915,493300.0
2014-11-26 09:30:00,38.74,39.01,38.74,38.86,215100.0,30.7756,30.9901,30.7756,30.8709,215100.0
2014-11-26 09:35:00,38.85,39.01,38.82,38.96,85500.0,30.863,30.9901,30.8391,30.9504,85500.0
2014-11-26 09:40:00,38.97,39.01,38.92,38.97,75000.0,30.9583,30.9901,30.9186,30.9583,75000.0
2014-11-26 09:45:00,38.98,39.0,38.91,38.98,88300.0,30.9662,30.9821,30.9106,30.9662,88300.0
2014-11-26 09:50:00,38.99,39.01,38.94,38.99,65100.0,30.9742,30.9901,30.9345,30.9742,65100.0
2014-11-26 09:55:00,39.0,39.05,38.99,39.0,133700.0,30.9821,31.0219,30.9742,30.9821,133700.0
2014-11-26 10:00:00,38.99,39.02,38.97,38.99,54000.0,30.9742,30.998,30.9583,30.9742,54000.0
2014-11-26 10:05:00,38.99,39.01,38.98,38.99,61600.0,30.9742,30.9901,30.9662,30.9742,61600.0
2014-11-26 10:10:00,39.0,39.0,38.95,38.96,42400.0,30.9821,30.9821,30.9424,30.9504,42400.0
2014-11-26 10:15:00,38.96,38.96,38.79,38.8,86300.0,30.9504,30.9504,30.8153,30.8233,86300.0
2014-11-26 10:20:00,38.79,38.88,38.79,38.85,42300.0,30.8153,30.8868,30.8153,30.863,42300.0
2014-11-26 10:25:00,38.85,38.86,38.79,38.81,55800.0,30.863,30.8709,30.8153,30.8312,55800.0
2014-11-26 10:30:00,38.81,38.89,38.81,38.86,100000.0,30.8312,30.8947,30.8312,30.8709,100000.0
2014-11-26 10:35:00,38.86,38.89,38.82,38.85,128300.0,30.8709,30.8947,30.8391,30.863,128300.0
2014-11-26 10:40:00,38.85,38.88,38.83,38.88,37300.0,30.863,30.8868,30.8471,30.8868,37300.0
2014-11-26 10:45:00,38.88,38.88,38.85,38.86,30800.0,30.8868,30.8868,30.863,30.8709,30800.0
2014-11-26 10:50:00,38.86,38.87,38.85,38.85,32500.0,30.8709,30.8789,30.863,30.863,32500.0
2014-11-26 10:55:00,38.85,38.87,38.83,38.87,52000.0,30.863,30.8789,30.8471,30.8789,52000.0
2014-11-26 11:00:00,38.87,38.9,38.87,38.9,51200.0,30.8789,30.9027,30.8789,30.9027,51200.0
2014-11-26 11:05:00,38.91,38.91,38.86,38.87,45400.0,30.9106,30.9106,30.8709,30.8789,45400.0
2014-11-26 11:10:00,38.88,38.9,38.87,38.88,48900.0,30.8868,30.9027,30.8789,30.8868,48900.0
2014-11-26 11:15:00,38.89,38.92,38.88,38.88,42300.0,30.8947,30.9186,30.8868,30.8868,42300.0
2014-11-26 11:20:00,38.89,38.9,38.85,38.88,56200.0,30.8947,30.9027,30.863,30.8868,56200.0
2014-11-26 11:25:00,38.87,38.94,38.87,38.93,55400.0,30.8789,30.9345,30.8789,30.9265,55400.0
2014-11-26 11:30:00,38.93,38.96,38.93,38.93,45200.0,30.9265,30.9504,30.9265,30.9265,45200.0
2014-11-26 11:35:00,38.94,38.99,38.94,38.98,31100.0,30.9345,30.9742,30.9345,30.9662,31100.0
2014-11-26 11:40:00,38.98,39.0,38.96,38.96,34000.0,30.9662,30.9821,30.9504,30.9504,34000.0
2014-11-26 11:45:00,38.96,39.0,38.96,38.98,39900.0,30.9504,30.9821,30.9504,30.9662,39900.0
2014-11-26 11:50:00,38.98,39.0,38.98,39.0,23200.0,30.9662,30.9821,30.9662,30.9821,23200.0
2014-11-26 11:55:00,39.0,39.01,38.97,38.98,40900.0,30.9821,30.9901,30.9583,30.9662,40900.0
2014-11-26 12:00:00,38.97,39.0,38.96,38.99,43500.0,30.9583,30.9821,30.9504,30.9742,43500.0
2014-11-26 12:05:00,38.99,39.0,38.97,38.99,47700.0,30.9742,30.9821,30.9583,30.9742,47700.0
2014-11-26 12:10:00,38.99,38.99,38.95,38.96,25800.0,30.9742,30.9742,30.9424,30.9504,25800.0
2014-11-26 12:15:00,38.96,38.99,38.96,38.98,19200.0,30.9504,30.9742,30.9504,30.9662,19200.0
2014-11-26 12:20:00,38.99,39.0,38.97,38.97,40800.0,30.9742,30.9821,30.9583,30.9583,40800.0
2014-11-26 12:25:00,38.97,39.0,38.97,38.98,21900.0,30.9583,30.9821,30.9583,30.9662,21900.0
2014-11-26 12:30:00,38.98,38.99,38.98,38.98,18500.0,30.9662,30.9742,30.9662,30.9662,18500.0
2014-11-26 12:35:00,38.99,39.0,38.98,38.98,18000.0,30.9742,30.9821,30.9662,30.9662,18000.0
2014-11-26 12:40:00,38.98,39.0,38.98,39.0,36700.0,30.9662,30.9821,30.9662,30.9821,36700.0
2014-11-26 12:45:00,39.0,39.0,38.97,38.99,25500.0,30.9821,30.9821,30.9583,30.9742,25500.0
2014-11-26 12:50:00,38.99,39.0,38.98,38.99,28000.0,30.9742,30.9821,30.9662,30.9742,28000.0
2014-11-26 12:55:00,38.98,39.0,38.98,39.0,25400.0,30.9662,30.9821,30.9662,30.9821,25400.0
2014-11-26 13:00:00,39.0,39.03,38.99,39.03,36200.0,30.9821,31.006,30.9742,31.006,36200.0
2014-11-26 13:05:00,39.03,39.03,39.02,39.02,14100.0,31.006,31.006,30.998,30.998,14100.0
2014-11-26 13:10:00,39.02,39.04,39.01,39.02,29400.0,30.998,31.0139,30.9901,30.998,29400.0
2014-11-26 13:15:00,39.02,39.03,39.02,39.02,27000.0,30.998,31.006,30.998,30.998,27000.0
2014-11-26 13:20:00,39.02,39.04,39.0,39.01,39600.0,30.998,31.0139,30.9821,30.9901,39600.0
2014-11-26 13:25:00,39.01,39.02,39.0,39.01,33100.0,30.9901,30.998,30.9821,30.9901,33100.0
2014-11-26 13:30:00,39.01,39.03,39.0,39.01,35200.0,30.9901,31.006,30.9821,30.9901,35200.0
2014-11-26 13:35:00,39.0,39.02,39.0,39.02,32900.0,30.9821,30.998,30.9821,30.998,32900.0
2014-11-26 13:40:00,39.02,39.05,39.02,39.04,33400.0,30.998,31.0219,30.998,31.0139,33400.0
2014-11-26 13:45:00,39.05,39.05,39.03,39.04,31100.0,31.0219,31.0219,31.006,31.0139,31100.0
2014-11-26 13:50:00,39.03,39.03,38.98,38.98,40900.0,31.006,31.006,30.9662,30.9662,40900.0
2014-11-26 13:55:00,38.99,39.0,38.98,38.99,26900.0,30.9742,30.9821,30.9662,30.9742,26900.0
2014-11-26 14:00:00,38.99,39.01,38.99,39.0,20800.0,30.9742,30.9901,30.9742,30.9821,20800.0
2014-11-26 14:05:00,39.01,39.01,38.95,38.95,35000.0,30.9901,30.9901,30.9424,30.9424,35000.0
2014-11-26 14:10:00,38.96,38.96,38.93,38.94,41300.0,30.9504,30.9504,30.9265,30.9345,41300.0
2014-11-26 14:15:00,38.94,38.96,38.94,38.95,26200.0,30.9345,30.9504,30.9345,30.9424,26200.0
2014-11-26 14:20:00,38.95,38.97,38.95,38.96,35700.0,30.9424,30.9583,30.9424,30.9504,35700.0
2014-11-26 14:25:00,38.96,38.97,38.94,38.94,26700.0,30.9504,30.9583,30.9345,30.9345,26700.0
2014-11-26 14:30:00,38.94,38.94,38.92,38.93,24500.0,30.9345,30.9345,30.9186,30.9265,24500.0
2014-11-26 14:35:00,38.92,38.93,38.9,38.9,26500.0,30.9186,30.9265,30.9027,30.9027,26500.0
2014-11-26 14:40:00,38.9,38.96,38.9,38.96,41600.0,30.9027,30.9504,30.9027,30.9504,41600.0
2014-11-26 14:45:00,38.96,38.96,38.93,38.96,37900.0,30.9504,30.9504,30.9265,30.9504,37900.0
2014-11-26 14:50:00,38.96,38.98,38.95,38.96,21600.0,30.9504,30.9662,30.9424,30.9504,21600.0
2014-11-26 14:55:00,38.96,38.97,38.95,38.95,43000.0,30.9504,30.9583,30.9424,30.9424,43000.0
2014-11-26 15:00:00,38.95,38.98,38.93,38.98,65600.0,30.9424,30.9662,30.9265,30.9662,65600.0
2014-11-26 15:05:00,38.98,38.98,38.95,38.97,27500.0,30.9662,30.9662,30.9424,30.9583,27500.0
2014-11-26 15:10:00,38.96,38.99,38.96,38.98,32200.0,30.9504,30.9742,30.9504,30.9662,32200.0
2014-11-26 15:15:00,38.99,38.99,38.97,38.99,41900.0,30.9742,30.9742,30.9583,30.9742,41900.0
2014-11-26 15:20:00,38.99,39.0,38.99,38.99,26100.0,30.9742,30.9821,30.9742,30.9742,26100.0
2014-11-26 15:25:00,39.0,39.0,38.96,38.97,45800.0,30.9821,30.9821,30.9504,30.9583,45800.0
2014-11-26 15:30:00,38.97,39.0,38.97,39.0,39900.0,30.9583,30.9821,30.9583,30.9821,39900.0
2014-11-26 15:35:00,39.0,39.0,38.98,38.99,54300.0,30.9821,30.9821,30.9662,30.9742,54300.0
2014-11-26 15:40:00,39.0,39.01,38.98,38.99,73600.0,30.9821,30.9901,30.9662,30.9742,73600.0
2014-11-26 15:45:00,38.99,39.0,38.97,38.98,68800.0,30.9742,30.9821,30.9583,30.9662,68800.0
2014-11-26 15:50:00,38.98,39.01,38.97,39.0,128600.0,30.9662,30.9901,30.9583,30.9821,128600.0
2014-11-26 15:55:00,39.0,39.01,38.98,38.99,453900.0,30.9821,30.9901,30.9662,30.9742,453900.0
2014-11-28 09:30:00,39.42,39.42,39.1,39.24,329300.0,31.3158,31.3158,31.0616,31.1728,329300.0
2014-11-28 09:35:00,39.24,39.32,39.23,39.31,86600.0,31.1728,31.2363,31.1648,31.2284,86600.0
2014-11-28 09:40:00,39.32,39.42,39.31,39.39,107000.0,31.2363,31.3158,31.2284,31.292,107000.0
2014-11-28 09:45:00,39.38,39.42,39.34,39.35,104300.0,31.284,31.3158,31.2522,31.2602,104300.0
2014-11-28 09:50:00,39.35,39.42,39.33,39.38,89000.0,31.2602,31.3158,31.2443,31.284,89000.0
2014-11-28 09:55:00,39.36,39.4,39.36,39.38,66000.0,31.2681,31.2999,31.2681,31.284,66000.0
2014-11-28 10:00:00,39.37,39.37,39.34,39.36,113900.0,31.2761,31.2761,31.2522,31.2681,113900.0
2014-11-28 10:05:00,39.36,39.36,39.28,39.29,138100.0,31.2681,31.2681,31.2046,31.2125,138100.0
2014-11-28 10:10:00,39.29,39.29,39.25,39.25,127500.0,31.2125,31.2125,31.1807,31.1807,127500.0
2014-11-28 10:15:00,39.25,39.26,39.21,39.24,102000.0,31.1807,31.1887,31.149,31.1728,102000.0
2014-11-28 10:20:00,39.24,39.35,39.24,39.33,146400.0,31.1728,31.2602,31.1728,31.2443,146400.0
2014-11-28 10:25:00,39.33,39.33,39.27,39.29,86800.0,31.2443,31.2443,31.1966,31.2125,86800.0
2014-11-28 10:30:00,39.29,39.32,39.29,39.3,108100.0,31.2125,31.2363,31.2125,31.2205,108100.0
2014-11-28 10:35:00,39.29,39.31,39.28,39.3,91200.0,31.2125,31.2284,31.2046,31.2205,91200.0
2014-11-28 10:40:00,39.3,39.3,39.28,39.3,110600.0,31.2205,31.2205,31.2046,31.2205,110600.0
2014-11-28 10:45:00,39.29,39.31,39.27,39.27,63200.0,31.2125,31.2284,31.1966,31.1966,63200.0
2014-11-28 10:50:00,39.27,39.3,39.27,39.27,71800.0,31.1966,31.2205,31.1966,31.1966,71800.0
2014-11-28 10:55:00,39.27,39.29,39.25,39.27,81900.0,31.1966,31.2125,31.1807,31.1966,81900.0
2014-11-28 11:00:00,39.28,39.29,39.26,39.27,72900.0,31.2046,31.2125,31.1887,31.1966,72900.0
2014-11-28 11:05:00,39.27,39.27,39.23,39.24,52600.0,31.1966,31.1966,31.1648,31.1728,52600.0
2014-11-28 11:10:00,39.25,39.25,39.23,39.23,60700.0,31.1807,31.1807,31.1648,31.1648,60700.0
2014-11-28 11:15:00,39.23,39.24,39.22,39.23,140600.0,31.1648,31.1728,31.1569,31.1648,140600.0
2014-11-28 11:20:00,39.23,39.23,39.17,39.22,91700.0,31.1648,31.1648,31.1172,31.1569,91700.0
2014-11-28 11:25:00,39.22,39.28,39.22,39.27,50800.0,31.1569,31.2046,31.1569,31.1966,50800.0
2014-11-28 11:30:00,39.27,39.29,39.24,39.24,62300.0,31.1966,31.2125,31.1728,31.1728,62300.0
2014-11-28 11:35:00,39.24,39.25,39.23,39.24,44000.0,31.1728,31.1807,31.1648,31.1728,44000.0
2014-11-28 11:40:00,39.23,39.24,39.23,39.23,39500.0,31.1648,31.1728,31.1648,31.1648,39500.0
2014-11-28 11:45:00,39.23,39.24,39.17,39.18,56700.0,31.1648,31.1728,31.1172,31.1251,56700.0
2014-11-28 11:50:00,39.19,39.19,39.17,39.19,139500.0,31.1331,31.1331,31.1172,31.1331,139500.0
2014-11-28 11:55:00,39.19,39.19,39.16,39.16,87700.0,31.1331,31.1331,31.1092,31.1092,87700.0
2014-11-28 12:00:00,39.16,39.17,39.15,39.16,82300.0,31.1092,31.1172,31.1013,31.1092,82300.0
2014-11-28 12:05:00,39.16,39.17,39.14,39.15,72600.0,31.1092,31.1172,31.0934,31.1013,72600.0
2014-11-28 12:10:00,39.15,39.16,39.14,39.16,89400.0,31.1013,31.1092,31.0934,31.1092,89400.0
2014-11-28 12:15:00,39.16,39.16,39.13,39.14,60400.0,31.1092,31.1092,31.0854,31.0934,60400.0
2014-11-28 12:20:00,39.15,39.15,39.1,39.13,136100.0,31.1013,31.1013,31.0616,31.0854,136100.0
2014-11-28 12:25:00,39.13,39.13,39.08,39.09,62900.0,31.0854,31.0854,31.0457,31.0536,62900.0
2014-11-28 12:30:00,39.09,39.1,39.08,39.09,86700.0,31.0536,31.0616,31.0457,31.0536,86700.0
2014-11-28 12:35:00,39.1,39.1,39.09,39.1,72100.0,31.0616,31.0616,31.0536,31.0616,72100.0
2014-11-28 12:40:00,39.09,39.1,39.03,39.04,186300.0,31.0536,31.0616,31.006,31.0139,186300.0
2014-11-28 12:45:00,39.04,39.09,39.03,39.09,58200.0,31.0139,31.0536,31.006,31.0536,58200.0
2014-11-28 12:50:00,39.09,39.17,39.09,39.17,102800.0,31.0536,31.1172,31.0536,31.1172,102800.0
2014-11-28 12:55:00,39.17,39.22,39.16,39.19,178500.0,31.1172,31.1569,31.1092,31.1331,178500.0
2014-12-01 09:30:00,39.2,39.27,38.98,39.05,234200.0,31.141,31.1966,30.9662,31.0219,234200.0
2014-12-01 09:35:00,39.05,39.06,39.01,39.05,100800.0,31.0219,31.0298,30.9901,31.0219,100800.0
2014-12-01 09:40:00,39.05,39.12,39.03,39.04,101000.0,31.0219,31.0775,31.006,31.0139,101000.0
2014-12-01 09:45:00,39.04,39.06,38.98,39.03,306200.0,31.0139,31.0298,30.9662,31.006,306200.0
2014-12-01 09:50:00,39.03,39.11,38.94,38.98,251300.0,31.006,31.0695,30.9345,30.9662,251300.0
2014-12-01 09:55:00,38.97,39.0,38.89,38.89,67900.0,30.9583,30.9821,30.8947,30.8947,67900.0
2014-12-01 10:00:00,38.89,39.03,38.86,39.0,93500.0,30.8947,31.006,30.8709,30.9821,93500.0
2014-12-01 10:05:00,39.0,39.01,38.96,38.99,91600.0,30.9821,30.9901,30.9504,30.9742,91600.0
2014-12-01 10:10:00,38.99,39.01,38.96,38.99,134000.0,30.9742,30.9901,30.9504,30.9742,134000.0
2014-12-01 10:15:00,39.0,39.01,38.97,39.0,119100.0,30.9821,30.9901,30.9583,30.9821,119100.0
2014-12-01 10:20:00,39.0,39.01,38.97,38.97,116900.0,30.9821,30.9901,30.9583,30.9583,116900.0
2014-12-01 10:25:00,38.98,39.01,38.97,38.99,41100.0,30.9662,30.9901,30.9583,30.9742,41100.0
2014-12-01 10:30:00,39.0,39.01,38.96,39.0,71800.0,30.9821,30.9901,30.9504,30.9821,71800.0
2014-12-01 10:35:00,39.0,39.01,38.96,38.99,58300.0,30.9821,30.9901,30.9504,30.9742,58300.0
2014-12-01 10:40:00,38.98,39.0,38.95,39.0,51000.0,30.9662,30.9821,30.9424,30.9821,51000.0
2014-12-01 10:45:00,38.99,39.0,38.97,38.99,99300.0,30.9742,30.9821,30.9583,30.9742,99300.0
2014-12-01 10:50:00,38.99,38.99,38.9,38.94,137300.0,30.9742,30.9742,30.9027,30.9345,137300.0
2014-12-01 10:55:00,38.94,38.95,38.91,38.94,96300.0,30.9345,30.9424,30.9106,30.9345,96300.0
2014-12-01 11:00:00,38.94,38.99,38.93,38.99,68400.0,30.9345,30.9742,30.9265,30.9742,68400.0
2014-12-01 11:05:00,38.99,39.0,38.97,38.99,60200.0,30.9742,30.9821,30.9583,30.9742,60200.0
2014-12-01 11:10:00,38.98,39.0,38.97,38.98,66900.0,30.9662,30.9821,30.9583,30.9662,66900.0
2014-12-01 11:15:00,38.97,38.99,38.95,38.96,50400.0,30.9583,30.9742,30.9424,30.9504,50400.0
2014-12-01 11:20:00,38.96,38.99,38.96,38.98,44400.0,30.9504,30.9742,30.9504,30.9662,44400.0
2014-12-01 11:25:00,38.98,38.99,38.93,38.95,68000.0,30.9662,30.9742,30.9265,30.9424,68000.0
2014-12-01 11:30:00,38.95,38.99,38.94,38.98,61000.0,30.9424,30.9742,30.9345,30.9662,61000.0
2014-12-01 11:35:00,38.98,39.0,38.98,39.0,96400.0,30.9662,30.9821,30.9662,30.9821,96400.0
2014-12-01 11:40:00,39.0,39.06,38.98,39.0,169800.0,30.9821,31.0298,30.9662,30.9821,169800.0
2014-12-01 11:45:00,39.0,39.06,38.99,39.05,114800.0,30.9821,31.0298,30.9742,31.0219,114800.0
2014-12-01 11:50:00,39.05,39.06,39.02,39.03,41300.0,31.0219,31.0298,30.998,31.006,41300.0
2014-12-01 11:55:00,39.03,39.03,38.97,38.98,33200.0,31.006,31.006,30.9583,30.9662,33200.0
2014-12-01 12:00:00,38.98,38.99,38.97,38.99,45900.0,30.9662,30.9742,30.9583,30.9742,45900.0
2014-12-01 12:05:00,39.0,39.05,39.0,39.05,37000.0,30.9821,31.0219,30.9821,31.0219,37000.0
2014-12-01 12:10:00,39.04,39.05,39.02,39.04,72500.0,31.0139,31.0219,30.998,31.0139,72500.0
2014-12-01 12:15:00,39.04,39.05,39.02,39.04,39600.0,31.0139,31.0219,30.998,31.0139,39600.0
2014-12-01 12:20:00,39.03,39.05,39.03,39.04,49100.0,31.006,31.0219,31.006,31.0139,49100.0
2014-12-01 12:25:00,39.04,39.05,39.03,39.05,46100.0,31.0139,31.0219,31.006,31.0219,46100.0
2014-12-01 12:30:00,39.04,39.06,39.03,39.04,42400.0,31.0139,31.0298,31.006,31.0139,42400.0
2014-12-01 12:35:00,39.04,39.05,39.02,39.02,23000.0,31.0139,31.0219,30.998,30.998,23000.0
2014-12-01 12:40:00,39.02,39.04,39.01,39.04,40000.0,30.998,31.0139,30.9901,31.0139,40000.0
2014-12-01 12:45:00,39.04,39.05,39.01,39.02,42400.0,31.0139,31.0219,30.9901,30.998,42400.0
2014-12-01 12:50:00,39.02,39.03,39.0,39.02,26900.0,30.998,31.006,30.9821,30.998,26900.0
2014-12-01 12:55:00,39.02,39.07,39.02,39.05,48900.0,30.998,31.0377,30.998,31.0219,48900.0
2014-12-01 13:00:00,39.05,39.08,39.04,39.05,63100.0,31.0219,31.0457,31.0139,31.0219,63100.0
2014-12-01 13:05:00,39.04,39.06,39.03,39.05,21800.0,31.0139,31.0298,31.006,31.0219,21800.0
2014-12-01 13:10:00,39.05,39.06,39.04,39.04,42800.0,31.0219,31.0298,31.0139,31.0139,42800.0
2014-12-01 13:15:00,39.04,39.06,39.03,39.03,27400.0,31.0139,31.0298,31.006,31.006,27400.0
2014-12-01 13:20:00,39.03,39.04,39.02,39.03,44300.0,31.006,31.0139,30.998,31.006,44300.0
2014-12-01 13:25:00,39.02,39.03,39.01,39.02,39200.0,30.998,31.006,30.9901,30.998,39200.0
2014-12-01 13:30:00,39.03,39.08,39.03,39.08,82600.0,31.006,31.0457,31.006,31.0457,82600.0
2014-12-01 13:35:00,39.08,39.08,39.06,39.07,58800.0,31.0457,31.0457,31.0298,31.0377,58800.0
2014-12-01 13:40:00,39.07,39.08,39.05,39.05,41900.0,31.0377,31.0457,31.0219,31.0219,41900.0
2014-12-01 13:45:00,39.05,39.06,39.04,39.05,27200.0,31.0219,31.0298,31.0139,31.0219,27200.0
2014-12-01 13:50:00,39.05,39.05,39.0,39.0,48200.0,31.0219,31.0219,30.9821,30.9821,48200.0
2014-12-01 13:55:00,39.01,39.02,38.99,38.99,109300.0,30.9901,30.998,30.9742,30.9742,109300.0
2014-12-01 14:00:00,38.99,39.0,38.97,38.98,65700.0,30.9742,30.9821,30.9583,30.9662,65700.0
2014-12-01 14:05:00,38.98,38.98,38.95,38.96,32400.0,30.9662,30.9662,30.9424,30.9504,32400.0
2014-12-01 14:10:00,38.96,38.97,38.92,38.93,70900.0,30.9504,30.9583,30.9186,30.9265,70900.0
2014-12-01 14:15:00,38.93,38.93,38.89,38.92,32800.0,30.9265,30.9265,30.8947,30.9186,32800.0
2014-12-01 14:20:00,38.91,38.93,38.86,38.87,45800.0,30.9106,30.9265,30.8709,30.8789,45800.0
2014-12-01 14:25:00,38.86,38.92,38.85,38.88,66700.0,30.8709,30.9186,30.863,30.8868,66700.0
2014-12-01 14:30:00,38.89,38.9,38.84,38.86,98100.0,30.8947,30.9027,30.855,30.8709,98100.0
2014-12-01 14:35:00,38.86,38.95,38.85,38.94,121000.0,30.8709,30.9424,30.863,30.9345,121000.0
2014-12-01 14:40:00,38.93,38.94,38.89,38.92,117900.0,30.9265,30.9345,30.8947,30.9186,117900.0
2014-12-01 14:45:00,38.91,38.93,38.89,38.91,45300.0,30.9106,30.9265,30.8947,30.9106,45300.0
2014-12-01 14:50:00,38.91,38.93,38.88,38.92,54100.0,30.9106,30.9265,30.8868,30.9186,54100.0
2014-12-01 14:55:00,38.93,38.95,38.9,38.94,41900.0,30.9265,30.9424,30.9027,30.9345,41900.0
2014-12-01 15:00:00,38.94,38.98,38.93,38.96,150900.0,30.9345,30.9662,30.9265,30.9504,150900.0
2014-12-01 15:05:00,38.96,38.98,38.96,38.97,25300.0,30.9504,30.9662,30.9504,30.9583,25300.0
2014-12-01 15:10:00,38.98,39.01,38.97,38.99,69500.0,30.9662,30.9901,30.9583,30.9742,69500.0
2014-12-01 15:15:00,38.99,39.04,38.99,39.02,67400.0,30.9742,31.0139,30.9742,30.998,67400.0
2014-12-01 15:20:00,39.02,39.06,39.01,39.05,53400.0,30.998,31.0298,30.9901,31.0219,53400.0
2014-12-01 15:25:00,39.05,39.05,38.99,39.0,294300.0,31.0219,31.0219,30.9742,30.9821,294300.0
2014-12-01 15:30:00,39.0,39.01,38.97,39.0,99500.0,30.9821,30.9901,30.9583,30.9821,99500.0
2014-12-01 15:35:00,39.0,39.0,38.97,38.99,99400.0,30.9821,30.9821,30.9583,30.9742,99400.0
2014-12-01 15:40:00,38.99,39.01,38.98,39.0,132200.0,30.9742,30.9901,30.9662,30.9821,132200.0
2014-12-01 15:45:00,39.0,39.01,38.97,38.98,148100.0,30.9821,30.9901,30.9583,30.9662,148100.0
2014-12-01 15:50:00,38.97,39.0,38.95,38.98,161100.0,30.9583,30.9821,30.9424,30.9662,161100.0
2014-12-01 15:55:00,38.99,39.01,38.98,38.99,324900.0,30.9742,30.9901,30.9662,30.9742,324900.0
2014-12-02 09:30:00,38.69,38.95,38.69,38.82,269200.0,30.7359,30.9424,30.7359,30.8391,269200.0
2014-12-02 09:35:00,38.83,38.89,38.83,38.85,89700.0,30.8471,30.8947,30.8471,30.863,89700.0
2014-12-02 09:40:00,38.85,38.89,38.82,38.86,99400.0,30.863,30.8947,30.8391,30.8709,99400.0
2014-12-02 09:45:00,38.86,38.88,38.83,38.84,108400.0,30.8709,30.8868,30.8471,30.855,108400.0
2014-12-02 09:50:00,38.84,38.92,38.83,38.92,78200.0,30.855,30.9186,30.8471,30.9186,78200.0
2014-12-02 09:55:00,38.92,38.96,38.9,38.94,60500.0,30.9186,30.9504,30.9027,30.9345,60500.0
2014-12-02 10:00:00,38.94,38.96,38.88,38.9,178000.0,30.9345,30.9504,30.8868,30.9027,178000.0
2014-12-02 10:05:00,38.91,38.95,38.89,38.91,92200.0,30.9106,30.9424,30.8947,30.9106,92200.0
2014-12-02 10:10:00,38.91,38.92,38.85,38.87,115900.0,30.9106,30.9186,30.863,30.8789,115900.0
2014-12-02 10:15:00,38.86,38.96,38.86,38.94,76400.0,30.8709,30.9504,30.8709,30.9345,76400.0
2014-12-02 10:20:00,38.94,38.96,38.89,38.89,60300.0,30.9345,30.9504,30.8947,30.8947,60300.0
2014-12-02 10:25:00,38.88,38.89,38.86,38.88,84900.0,30.8868,30.8947,30.8709,30.8868,84900.0
2014-12-02 10:30:00,38.88,38.89,38.85,38.85,47100.0,30.8868,30.8947,30.863,30.863,47100.0
2014-12-02 10:35:00,38.86,38.86,38.79,38.82,61300.0,30.8709,30.8709,30.8153,30.8391,61300.0
2014-12-02 10:40:00,38.82,38.88,38.82,38.87,46800.0,30.8391,30.8868,30.8391,30.8789,46800.0
2014-12-02 10:45:00,38.87,38.87,38.82,38.83,58200.0,30.8789,30.8789,30.8391,30.8471,58200.0
2014-12-02 10:50:00,38.83,38.86,38.83,38.83,95300.0,30.8471,30.8709,30.8471,30.8471,95300.0
2014-12-02 10:55:00,38.84,38.86,38.82,38.85,51000.0,30.855,30.8709,30.8391,30.863,51000.0
2014-12-02 11:00:00,38.85,38.91,38.82,38.85,100900.0,30.863,30.9106,30.8391,30.863,100900.0
2014-12-02 11:05:00,38.85,38.87,38.83,38.86,64500.0,30.863,30.8789,30.8471,30.8709,64500.0
2014-12-02 11:10:00,38.86,38.93,38.86,38.92,47400.0,30.8709,30.9265,30.8709,30.9186,47400.0
2014-12-02 11:15:00,38.93,38.97,38.93,38.94,69500.0,30.9265,30.9583,30.9265,30.9345,69500.0
2014-12-02 11:20:00,38.94,38.94,38.9,38.9,106800.0,30.9345,30.9345,30.9027,30.9027,106800.0
2014-12-02 11:25:00,38.9,38.97,38.9,38.96,84900.0,30.9027,30.9583,30.9027,30.9504,84900.0
2014-12-02 11:30:00,38.96,39.0,38.95,39.0,66100.0,30.9504,30.9821,30.9424,30.9821,66100.0
2014-12-02 11:35:00,39.0,39.0,38.98,38.99,55500.0,30.9821,30.9821,30.9662,30.9742,55500.0
2014-12-02 11:40:00,38.99,39.01,38.97,38.98,94600.0,30.9742,30.9901,30.9583,30.9662,94600.0
2014-12-02 11:45:00,38.98,38.99,38.95,38.99,46500.0,30.9662,30.9742,30.9424,30.9742,46500.0
2014-12-02 11:50:00,38.99,39.0,38.94,38.94,46200.0,30.9742,30.9821,30.9345,30.9345,46200.0
2014-12-02 11:55:00,38.94,38.97,38.93,38.95,54700.0,30.9345,30.9583,30.9265,30.9424,54700.0
2014-12-02 12:00:00,38.96,38.99,38.93,38.98,40600.0,30.9504,30.9742,30.9265,30.9662,40600.0
2014-12-02 12:05:00,38.99,38.99,38.95,38.96,34000.0,30.9742,30.9742,30.9424,30.9504,34000.0
2014-12-02 12:10:00,38.97,38.98,38.95,38.95,56800.0,30.9583,30.9662,30.9424,30.9424,56800.0
2014-12-02 12:15:00,38.95,38.96,38.91,38.94,89400.0,30.9424,30.9504,30.9106,30.9345,89400.0
2014-12-02 12:20:00,38.94,38.97,38.93,38.96,47700.0,30.9345,30.9583,30.9265,30.9504,47700.0
2014-12-02 12:25:00,38.96,38.96,38.94,38.96,69800.0,30.9504,30.9504,30.9345,30.9504,69800.0
2014-12-02 12:30:00,38.96,38.96,38.93,38.93,42700.0,30.9504,30.9504,30.9265,30.9265,42700.0
2014-12-02 12:35:00,38.93,38.97,38.93,38.97,30900.0,30.9265,30.9583,30.9265,30.9583,30900.0
2014-12-02 12:40:00,38.96,38.97,38.95,38.96,25800.0,30.9504,30.9583,30.9424,30.9504,25800.0
2014-12-02 12:45:00,38.96,38.99,38.95,38.98,40100.0,30.9504,30.9742,30.9424,30.9662,40100.0
2014-12-02 12:50:00,38.97,38.99,38.97,38.99,30100.0,30.9583,30.9742,30.9583,30.9742,30100.0
2014-12-02 12:55:00,38.98,39.01,38.98,39.0,82200.0,30.9662,30.9901,30.9662,30.9821,82200.0
2014-12-02 13:00:00,39.0,39.0,38.98,38.99,43600.0,30.9821,30.9821,30.9662,30.9742,43600.0
2014-12-02 13:05:00,38.99,39.01,38.99,39.0,62500.0,30.9742,30.9901,30.9742,30.9821,62500.0
2014-12-02 13:10:00,39.0,39.0,38.98,39.0,51800.0,30.9821,30.9821,30.9662,30.9821,51800.0
2014-12-02 13:15:00,38.99,39.01,38.99,38.99,60800.0,30.9742,30.9901,30.9742,30.9742,60800.0
2014-12-02 13:20:00,38.98,38.99,38.95,38.95,16600.0,30.9662,30.9742,30.9424,30.9424,16600.0
2014-12-02 13:25:00,38.95,39.01,38.95,39.0,56800.0,30.9424,30.9901,30.9424,30.9821,56800.0
2014-12-02 13:30:00,39.0,39.01,38.99,39.0,38600.0,30.9821,30.9901,30.9742,30.9821,38600.0
2014-12-02 13:35:00,39.0,39.01,38.99,39.0,28800.0,30.9821,30.9901,30.9742,30.9821,28800.0
2014-12-02 13:40:00,39.0,39.03,39.0,39.02,57900.0,30.9821,31.006,30.9821,30.998,57900.0
2014-12-02 13:45:00,39.03,39.06,39.02,39.05,43800.0,31.006,31.0298,30.998,31.0219,43800.0
2014-12-02 13:50:00,39.05,39.05,39.01,39.01,46800.0,31.0219,31.0219,30.9901,30.9901,46800.0
2014-12-02 13:55:00,39.01,39.02,39.01,39.02,40400.0,30.9901,30.998,30.9901,30.998,40400.0
2014-12-02 14:00:00,39.02,39.03,38.99,39.0,111200.0,30.998,31.006,30.9742,30.9821,111200.0
2014-12-02 14:05:00,39.0,39.0,38.94,38.94,44500.0,30.9821,30.9821,30.9345,30.9345,44500.0
2014-12-02 14:10:00,38.93,38.95,38.89,38.89,72000.0,30.9265,30.9424,30.8947,30.8947,72000.0
2014-12-02 14:15:00,38.88,38.95,38.88,38.95,57700.0,30.8868,30.9424,30.8868,30.9424,57700.0
2014-12-02 14:20:00,38.95,38.97,38.94,38.96,28700.0,30.9424,30.9583,30.9345,30.9504,28700.0
2014-12-02 14:25:00,38.97,38.97,38.88,38.88,106700.0,30.9583,30.9583,30.8868,30.8868,106700.0
2014-12-02 14:30:00,38.89,38.9,38.87,38.9,52300.0,30.8947,30.9027,30.8789,30.9027,52300.0
2014-12-02 14:35:00,38.9,38.92,38.89,38.9,35000.0,30.9027,30.9186,30.8947,30.9027,35000.0
2014-12-02 14:40:00,38.91,38.94,38.9,38.94,38100.0,30.9106,30.9345,30.9027,30.9345,38100.0
2014-12-02 14:45:00,38.94,38.98,38.93,38.97,55100.0,30.9345,30.9662,30.9265,30.9583,55100.0
2014-12-02 14:50:00,38.97,39.01,38.96,38.98,95200.0,30.9583,30.9901,30.9504,30.9662,95200.0
2014-12-02 14:55:00,38.98,38.99,38.94,38.95,31700.0,30.9662,30.9742,30.9345,30.9424,31700.0
2014-12-02 15:00:00,38.95,38.96,38.91,38.93,58100.0,30.9424,30.9504,30.9106,30.9265,58100.0
2014-12-02 15:05:00,38.92,38.93,38.91,38.93,36800.0,30.9186,30.9265,30.9106,30.9265,36800.0
2014-12-02 15:10:00,38.93,38.94,38.92,38.94,37200.0,30.9265,30.9345,30.9186,30.9345,37200.0
2014-12-02 15:15:00,38.94,38.95,38.93,38.93,45600.0,30.9345,30.9424,30.9265,30.9265,45600.0
2014-12-02 15:20:00,38.93,38.95,38.92,38.94,77900.0,30.9265,30.9424,30.9186,30.9345,77900.0
2014-12-02 15:25:00,38.95,38.96,38.93,38.95,68200.0,30.9424,30.9504,30.9265,30.9424,68200.0
2014-12-02 15:30:00,38.94,38.97,38.94,38.97,68000.0,30.9345,30.9583,30.9345,30.9583,68000.0
2014-12-02 15:35:00,38.97,38.98,38.94,38.96,90700.0,30.9583,30.9662,30.9345,30.9504,90700.0
2014-12-02 15:40:00,38.96,38.98,38.95,38.96,78800.0,30.9504,30.9662,30.9424,30.9504,78800.0
2014-12-02 15:45:00,38.96,38.96,38.91,38.91,125900.0,30.9504,30.9504,30.9106,30.9106,125900.0
2014-12-02 15:50:00,38.92,38.92,38.87,38.87,159100.0,30.9186,30.9186,30.8789,30.8789,159100.0
2014-12-02 15:55:00,38.88,38.9,38.86,38.9,346200.0,30.8868,30.9027,30.8709,30.9027,346200.0
2014-12-03 09:30:00,38.82,38.97,38.77,38.81,230800.0,30.8391,30.9583,30.7994,30.8312,230800.0
2014-12-03 09:35:00,38.81,38.81,38.61,38.62,141100.0,30.8312,30.8312,30.6723,30.6803,141100.0
2014-12-03 09:40:00,38.63,38.68,38.41,38.53,455400.0,30.6882,30.7279,30.5134,30.6088,455400.0
2014-12-03 09:45:00,38.52,38.52,38.34,38.4,326500.0,30.6008,30.6008,30.4578,30.5055,326500.0
2014-12-03 09:50:00,38.4,38.41,38.15,38.32,449800.0,30.5055,30.5134,30.3069,30.4419,449800.0
2014-12-03 09:55:00,38.33,38.35,38.23,38.27,197500.0,30.4499,30.4658,30.3704,30.4022,197500.0
2014-12-03 10:00:00,38.26,38.49,38.26,38.44,189600.0,30.3943,30.577,30.3943,30.5373,189600.0
2014-12-03 10:05:00,38.44,38.52,38.43,38.52,150200.0,30.5373,30.6008,30.5293,30.6008,150200.0
2014-12-03 10:10:00,38.51,38.53,38.46,38.47,86200.0,30.5929,30.6088,30.5532,30.5611,86200.0
2014-12-03 10:15:00,38.47,38.48,38.4,38.41,183900.0,30.5611,30.569,30.5055,30.5134,183900.0
2014-12-03 10:20:00,38.42,38.52,38.39,38.51,118900.0,30.5214,30.6008,30.4975,30.5929,118900.0
2014-12-03 10:25:00,38.51,38.57,38.46,38.46,120300.0,30.5929,30.6405,30.5532,30.5532,120300.0
2014-12-03 10:30:00,38.46,38.5,38.44,38.45,125400.0,30.5532,30.5849,30.5373,30.5452,125400.0
2014-12-03 10:35:00,38.45,38.48,38.43,38.44,339800.0,30.5452,30.569,30.5293,30.5373,339800.0
2014-12-03 10:40:00,38.45,38.46,38.38,38.45,125500.0,30.5452,30.5532,30.4896,30.5452,125500.0
2014-12-03 10:45:00,38.45,38.48,38.44,38.44,129800.0,30.5452,30.569,30.5373,30.5373,129800.0
2014-12-03 10:50:00,38.44,38.46,38.44,38.46,101000.0,30.5373,30.5532,30.5373,30.5532,101000.0
2014-12-03 10:55:00,38.46,38.46,38.44,38.44,75700.0,30.5532,30.5532,30.5373,30.5373,75700.0
2014-12-03 11:00:00,38.44,38.5,38.44,38.46,112100.0,30.5373,30.5849,30.5373,30.5532,112100.0
2014-12-03 11:05:00,38.46,38.47,38.44,38.46,61400.0,30.5532,30.5611,30.5373,30.5532,61400.0
2014-12-03 11:10:00,38.46,38.47,38.42,38.43,68900.0,30.5532,30.5611,30.5214,30.5293,68900.0
2014-12-03 11:15:00,38.43,38.44,38.39,38.43,112100.0,30.5293,30.5373,30.4975,30.5293,112100.0
2014-12-03 11:20:00,38.44,38.5,38.43,38.5,65400.0,30.5373,30.5849,30.5293,30.5849,65400.0
2014-12-03 11:25:00,38.5,38.5,38.47,38.49,48100.0,30.5849,30.5849,30.5611,30.577,48100.0
2014-12-03 11:30:00,38.49,38.52,38.47,38.5,80000.0,30.577,30.6008,30.5611,30.5849,80000.0
2014-12-03 11:35:00,38.5,38.52,38.47,38.52,66300.0,30.5849,30.6008,30.5611,30.6008,66300.0
2014-12-03 11:40:00,38.52,38.55,38.5,38.54,56200.0,30.6008,30.6246,30.5849,30.6167,56200.0
2014-12-03 11:45:00,38.54,38.58,38.53,38.57,41900.0,30.6167,30.6485,30.6088,30.6405,41900.0
2014-12-03 11:50:00,38.57,38.57,38.51,38.55,53200.0,30.6405,30.6405,30.5929,30.6246,53200.0
2014-12-03 11:55:00,38.55,38.58,38.54,38.55,41000.0,30.6246,30.6485,30.6167,30.6246,41000.0
2014-12-03 12:00:00,38.56,38.57,38.52,38.52,55000.0,30.6326,30.6405,30.6008,30.6008,55000.0
2014-12-03 12:05:00,38.52,38.54,38.47,38.47,53300.0,30.6008,30.6167,30.5611,30.5611,53300.0
2014-12-03 12:10:00,38.47,38.58,38.46,38.57,40200.0,30.5611,30.6485,30.5532,30.6405,40200.0
2014-12-03 12:15:00,38.56,38.57,38.53,38.57,35300.0,30.6326,30.6405,30.6088,30.6405,35300.0
2014-12-03 12:20:00,38.58,38.62,38.58,38.59,47800.0,30.6485,30.6803,30.6485,30.6564,47800.0
2014-12-03 12:25:00,38.59,38.61,38.58,38.61,32500.0,30.6564,30.6723,30.6485,30.6723,32500.0
2014-12-03 12:30:00,38.61,38.61,38.59,38.59,20500.0,30.6723,30.6723,30.6564,30.6564,20500.0
2014-12-03 12:35:00,38.6,38.65,38.59,38.61,53400.0,30.6644,30.7041,30.6564,30.6723,53400.0
2014-12-03 12:40:00,38.61,38.67,38.6,38.66,26100.0,30.6723,30.72,30.6644,30.712,26100.0
2014-12-03 12:45:00,38.66,38.66,38.64,38.65,32900.0,30.712,30.712,30.6961,30.7041,32900.0
2014-12-03 12:50:00,38.65,38.68,38.64,38.65,42500.0,30.7041,30.7279,30.6961,30.7041,42500.0
2014-12-03 12:55:00,38.65,38.66,38.63,38.63,40000.0,30.7041,30.712,30.6882,30.6882,40000.0
2014-12-03 13:00:00,38.64,38.67,38.63,38.66,33500.0,30.6961,30.72,30.6882,30.712,33500.0
2014-12-03 13:05:00,38.66,38.68,38.64,38.64,31000.0,30.712,30.7279,30.6961,30.6961,31000.0
2014-12-03 13:10:00,38.65,38.65,38.61,38.61,32700.0,30.7041,30.7041,30.6723,30.6723,32700.0
2014-12-03 13:15:00,38.61,38.66,38.61,38.66,43800.0,30.6723,30.712,30.6723,30.712,43800.0
2014-12-03 13:20:00,38.66,38.66,38.61,38.63,17100.0,30.712,30.712,30.6723,30.6882,17100.0
2014-12-03 13:25:00,38.62,38.65,38.62,38.65,43400.0,30.6803,30.7041,30.6803,30.7041,43400.0
2014-12-03 13:30:00,38.64,38.66,38.64,38.66,18300.0,30.6961,30.712,30.6961,30.712,18300.0
2014-12-03 13:35:00,38.66,38.67,38.64,38.66,43700.0,30.712,30.72,30.6961,30.712,43700.0
2014-12-03 13:40:00,38.66,38.67,38.64,38.66,26400.0,30.712,30.72,30.6961,30.712,26400.0
2014-12-03 13:45:00,38.66,38.66,38.59,38.59,57000.0,30.712,30.712,30.6564,30.6564,57000.0
2014-12-03 13:50:00,38.59,38.63,38.59,38.63,50900.0,30.6564,30.6882,30.6564,30.6882,50900.0
2014-12-03 13:55:00,38.63,38.63,38.6,38.61,38300.0,30.6882,30.6882,30.6644,30.6723,38300.0
2014-12-03 14:00:00,38.62,38.63,38.58,38.6,168600.0,30.6803,30.6882,30.6485,30.6644,168600.0
2014-12-03 14:05:00,38.59,38.6,38.53,38.54,184900.0,30.6564,30.6644,30.6088,30.6167,184900.0
2014-12-03 14:10:00,38.54,38.6,38.53,38.58,70800.0,30.6167,30.6644,30.6088,30.6485,70800.0
2014-12-03 14:15:00,38.58,38.61,38.57,38.59,73500.0,30.6485,30.6723,30.6405,30.6564,73500.0
2014-12-03 14:20:00,38.6,38.64,38.6,38.64,38300.0,30.6644,30.6961,30.6644,30.6961,38300.0
2014-12-03 14:25:00,38.64,38.7,38.64,38.67,109300.0,30.6961,30.7438,30.6961,30.72,109300.0
2014-12-03 14:30:00,38.67,38.68,38.65,38.65,126500.0,30.72,30.7279,30.7041,30.7041,126500.0
2014-12-03 14:35:00,38.65,38.66,38.62,38.64,42800.0,30.7041,30.712,30.6803,30.6961,42800.0
2014-12-03 14:40:00,38.64,38.66,38.64,38.66,45800.0,30.6961,30.712,30.6961,30.712,45800.0
2014-12-03 14:45:00,38.66,38.66,38.58,38.59,65600.0,30.712,30.712,30.6485,30.6564,65600.0
2014-12-03 14:50:00,38.58,38.6,38.58,38.59,31200.0,30.6485,30.6644,30.6485,30.6564,31200.0
2014-12-03 14:55:00,38.59,38.61,38.58,38.6,80200.0,30.6564,30.6723,30.6485,30.6644,80200.0
2014-12-03 15:00:00,38.59,38.6,38.59,38.59,46800.0,30.6564,30.6644,30.6564,30.6564,46800.0
2014-12-03 15:05:00,38.59,38.63,38.59,38.63,63100.0,30.6564,30.6882,30.6564,30.6882,63100.0
2014-12-03 15:10:00,38.63,38.67,38.62,38.66,53500.0,30.6882,30.72,30.6803,30.712,53500.0
2014-12-03 15:15:00,38.66,38.69,38.64,38.69,104400.0,30.712,30.7359,30.6961,30.7359,104400.0
2014-12-03 15:20:00,38.68,38.72,38.68,38.69,108600.0,30.7279,30.7597,30.7279,30.7359,108600.0
2014-12-03 15:25:00,38.69,38.72,38.68,38.72,90400.0,30.7359,30.7597,30.7279,30.7597,90400.0
2014-12-03 15:30:00,38.72,38.73,38.71,38.72,123800.0,30.7597,30.7676,30.7518,30.7597,123800.0
2014-12-03 15:35:00,38.73,38.73,38.71,38.73,103200.0,30.7676,30.7676,30.7518,30.7676,103200.0
2014-12-03 15:40:00,38.73,38.73,38.7,38.72,153700.0,30.7676,30.7676,30.7438,30.7597,153700.0
2014-12-03 15:45:00,38.72,38.73,38.7,38.7,154900.0,30.7597,30.7676,30.7438,30.7438,154900.0
2014-12-03 15:50:00,38.71,38.72,38.62,38.68,417600.0,30.7518,30.7597,30.6803,30.7279,417600.0
2014-12-03 15:55:00,38.68,38.7,38.64,38.68,556300.0,30.7279,30.7438,30.6961,30.7279,556300.0
2014-12-04 09:30:00,38.52,38.66,38.5,38.5,171600.0,30.6008,30.712,30.5849,30.5849,171600.0
2014-12-04 09:35:00,38.5,38.53,38.4,38.41,119600.0,30.5849,30.6088,30.5055,30.5134,119600.0
2014-12-04 09:40:00,38.42,38.49,38.37,38.38,131600.0,30.5214,30.577,30.4817,30.4896,131600.0
2014-12-04 09:45:00,38.39,38.54,38.39,38.52,134100.0,30.4975,30.6167,30.4975,30.6008,134100.0
2014-12-04 09:50:00,38.52,38.52,38.41,38.41,91100.0,30.6008,30.6008,30.5134,30.5134,91100.0
2014-12-04 09:55:00,38.4,38.51,38.39,38.46,56500.0,30.5055,30.5929,30.4975,30.5532,56500.0
2014-12-04 10:00:00,38.46,38.53,38.45,38.49,109400.0,30.5532,30.6088,30.5452,30.577,109400.0
2014-12-04 10:05:00,38.5,38.52,38.48,38.51,101600.0,30.5849,30.6008,30.569,30.5929,101600.0
2014-12-04 10:10:00,38.51,38.58,38.5,38.58,94200.0,30.5929,30.6485,30.5849,30.6485,94200.0
2014-12-04 10:15:00,38.58,38.58,38.52,38.55,51700.0,30.6485,30.6485,30.6008,30.6246,51700.0
2014-12-04 10:20:00,38.55,38.59,38.51,38.53,153800.0,30.6246,30.6564,30.5929,30.6088,153800.0
2014-12-04 10:25:00,38.53,38.56,38.48,38.48,55500.0,30.6088,30.6326,30.569,30.569,55500.0
2014-12-04 10:30:00,38.48,38.48,38.41,38.41,54800.0,30.569,30.569,30.5134,30.5134,54800.0
2014-12-04 10:35:00,38.41,38.42,38.36,38.38,33800.0,30.5134,30.5214,30.4737,30.4896,33800.0
2014-12-04 10:40:00,38.38,38.39,38.33,38.38,65700.0,30.4896,30.4975,30.4499,30.4896,65700.0
2014-12-04 10:45:00,38.38,38.39,38.31,38.39,104900.0,30.4896,30.4975,30.434,30.4975,104900.0
2014-12-04 10:50:00,38.38,38.41,38.35,38.39,74900.0,30.4896,30.5134,30.4658,30.4975,74900.0
2014-12-04 10:55:00,38.39,38.43,38.39,38.42,60800.0,30.4975,30.5293,30.4975,30.5214,60800.0
2014-12-04 11:00:00,38.42,38.47,38.39,38.47,58400.0,30.5214,30.5611,30.4975,30.5611,58400.0
2014-12-04 11:05:00,38.47,38.49,38.44,38.48,85800.0,30.5611,30.577,30.5373,30.569,85800.0
2014-12-04 11:10:00,38.49,38.5,38.43,38.44,74800.0,30.577,30.5849,30.5293,30.5373,74800.0
2014-12-04 11:15:00,38.44,38.46,38.41,38.46,33300.0,30.5373,30.5532,30.5134,30.5532,33300.0
2014-12-04 11:20:00,38.46,38.48,38.43,38.48,73900.0,30.5532,30.569,30.5293,30.569,73900.0
2014-12-04 11:25:00,38.48,38.49,38.45,38.45,58800.0,30.569,30.577,30.5452,30.5452,58800.0
2014-12-04 11:30:00,38.45,38.47,38.42,38.44,78500.0,30.5452,30.5611,30.5214,30.5373,78500.0
2014-12-04 11:35:00,38.43,38.5,38.43,38.49,56100.0,30.5293,30.5849,30.5293,30.577,56100.0
2014-12-04 11:40:00,38.49,38.52,38.46,38.52,34300.0,30.577,30.6008,30.5532,30.6008,34300.0
2014-12-04 11:45:00,38.52,38.53,38.48,38.49,71800.0,30.6008,30.6088,30.569,30.577,71800.0
2014-12-04 11:50:00,38.48,38.48,38.46,38.46,76500.0,30.569,30.569,30.5532,30.5532,76500.0
2014-12-04 11:55:00,38.46,38.47,38.43,38.46,107900.0,30.5532,30.5611,30.5293,30.5532,107900.0
2014-12-04 12:00:00,38.46,38.47,38.42,38.42,91900.0,30.5532,30.5611,30.5214,30.5214,91900.0
2014-12-04 12:05:00,38.42,38.51,38.42,38.51,66900.0,30.5214,30.5929,30.5214,30.5929,66900.0
2014-12-04 12:10:00,38.5,38.53,38.49,38.52,85300.0,30.5849,30.6088,30.577,30.6008,85300.0
2014-12-04 12:15:00,38.52,38.53,38.51,38.51,43700.0,30.6008,30.6088,30.5929,30.5929,43700.0
2014-12-04 12:20:00,38.51,38.51,38.49,38.5,26200.0,30.5929,30.5929,30.577,30.5849,26200.0
2014-12-04 12:25:00,38.5,38.52,38.49,38.51,58000.0,30.5849,30.6008,30.577,30.5929,58000.0
2014-12-04 12:30:00,38.51,38.57,38.5,38.53,122800.0,30.5929,30.6405,30.5849,30.6088,122800.0
2014-12-04 12:35:00,38.54,38.56,38.52,38.54,50500.0,30.6167,30.6326,30.6008,30.6167,50500.0
2014-12-04 12:40:00,38.53,38.55,38.53,38.53,43700.0,30.6088,30.6246,30.6088,30.6088,43700.0
2014-12-04 12:45:00,38.53,38.55,38.52,38.52,47400.0,30.6088,30.6246,30.6008,30.6008,47400.0
2014-12-04 12:50:00,38.53,38.53,38.51,38.51,49700.0,30.6088,30.6088,30.5929,30.5929,49700.0
2014-12-04 12:55:00,38.51,38.51,38.48,38.5,39200.0,30.5929,30.5929,30.569,30.5849,39200.0
2014-12-04 13:00:00,38.5,38.51,38.47,38.5,77800.0,30.5849,30.5929,30.5611,30.5849,77800.0
2014-12-04 13:05:00,38.5,38.5,38.48,38.49,37100.0,30.5849,30.5849,30.569,30.577,37100.0
2014-12-04 13:10:00,38.49,38.5,38.47,38.49,30500.0,30.577,30.5849,30.5611,30.577,30500.0
2014-12-04 13:15:00,38.5,38.51,38.49,38.49,33400.0,30.5849,30.5929,30.577,30.577,33400.0
2014-12-04 13:20:00,38.49,38.51,38.48,38.48,54900.0,30.577,30.5929,30.569,30.569,54900.0
2014-12-04 13:25:00,38.48,38.49,38.47,38.48,17500.0,30.569,30.577,30.5611,30.569,17500.0
2014-12-04 13:30:00,38.49,38.49,38.46,38.48,20800.0,30.577,30.577,30.5532,30.569,20800.0
2014-12-04 13:35:00,38.48,38.48,38.42,38.42,42900.0,30.569,30.569,30.5214,30.5214,42900.0
2014-12-04 13:40:00,38.42,38.48,38.42,38.48,58200.0,30.5214,30.569,30.5214,30.569,58200.0
2014-12-04 13:45:00,38.48,38.49,38.44,38.45,35600.0,30.569,30.577,30.5373,30.5452,35600.0
2014-12-04 13:50:00,38.46,38.48,38.45,38.46,41000.0,30.5532,30.569,30.5452,30.5532,41000.0
2014-12-04 13:55:00,38.47,38.49,38.46,38.48,56800.0,30.5611,30.577,30.5532,30.569,56800.0
2014-12-04 14:00:00,38.48,38.51,38.47,38.5,56300.0,30.569,30.5929,30.5611,30.5849,56300.0
2014-12-04 14:05:00,38.5,38.55,38.5,38.54,106200.0,30.5849,30.6246,30.5849,30.6167,106200.0
2014-12-04 14:10:00,38.54,38.55,38.52,38.53,86800.0,30.6167,30.6246,30.6008,30.6088,86800.0
2014-12-04 14:15:00,38.54,38.54,38.52,38.52,32900.0,30.6167,30.6167,30.6008,30.6008,32900.0
2014-12-04 14:20:00,38.52,38.55,38.52,38.55,62800.0,30.6008,30.6246,30.6008,30.6246,62800.0
2014-12-04 14:25:00,38.55,38.55,38.53,38.53,70700.0,30.6246,30.6246,30.6088,30.6088,70700.0
2014-12-04 14:30:00,38.53,38.54,38.49,38.51,57400.0,30.6088,30.6167,30.577,30.5929,57400.0
2014-12-04 14:35:00,38.5,38.51,38.46,38.5,41700.0,30.5849,30.5929,30.5532,30.5849,41700.0
2014-12-04 14:40:00,38.5,38.51,38.48,38.48,144100.0,30.5849,30.5929,30.569,30.569,144100.0
2014-12-04 14:45:00,38.48,38.51,38.47,38.49,50000.0,30.569,30.5929,30.5611,30.577,50000.0
2014-12-04 14:50:00,38.49,38.5,38.46,38.48,29200.0,30.577,30.5849,30.5532,30.569,29200.0
2014-12-04 14:55:00,38.49,38.51,38.49,38.51,57500.0,30.577,30.5929,30.577,30.5929,57500.0
2014-12-04 15:00:00,38.5,38.53,38.5,38.52,69900.0,30.5849,30.6088,30.5849,30.6008,69900.0
2014-12-04 15:05:00,38.52,38.53,38.49,38.49,54400.0,30.6008,30.6088,30.577,30.577,54400.0
2014-12-04 15:10:00,38.5,38.5,38.48,38.48,62700.0,30.5849,30.5849,30.569,30.569,62700.0
2014-12-04 15:15:00,38.49,38.5,38.48,38.5,93100.0,30.577,30.5849,30.569,30.5849,93100.0
2014-12-04 15:20:00,38.5,38.5,38.41,38.41,81000.0,30.5849,30.5849,30.5134,30.5134,81000.0
2014-12-04 15:25:00,38.41,38.45,38.41,38.44,90500.0,30.5134,30.5452,30.5134,30.5373,90500.0
2014-12-04 15:30:00,38.44,38.49,38.43,38.48,70600.0,30.5373,30.577,30.5293,30.569,70600.0
2014-12-04 15:35:00,38.48,38.5,38.47,38.48,104200.0,30.569,30.5849,30.5611,30.569,104200.0
2014-12-04 15:40:00,38.48,38.51,38.44,38.45,227200.0,30.569,30.5929,30.5373,30.5452,227200.0
2014-12-04 15:45:00,38.45,38.48,38.4,38.42,135000.0,30.5452,30.569,30.5055,30.5214,135000.0
2014-12-04 15:50:00,38.42,38.45,38.39,38.4,294600.0,30.5214,30.5452,30.4975,30.5055,294600.0
2014-12-04 15:55:00,38.4,38.41,38.38,38.4,319500.0,30.5055,30.5134,30.4896,30.5055,319500.0
2014-12-05 09:30:00,38.54,38.57,38.27,38.28,309300.0,30.6167,30.6405,30.4022,30.4102,309300.0
2014-12-05 09:35:00,38.33,38.39,38.3,38.33,177600.0,30.4499,30.4975,30.426,30.4499,177600.0
2014-12-05 09:40:00,38.33,38.33,38.24,38.28,150800.0,30.4499,30.4499,30.3784,30.4102,150800.0
2014-12-05 09:45:00,38.28,38.38,38.27,38.34,61900.0,30.4102,30.4896,30.4022,30.4578,61900.0
2014-12-05 09:50:00,38.35,38.49,38.34,38.47,89000.0,30.4658,30.577,30.4578,30.5611,89000.0
2014-12-05 09:55:00,38.48,38.51,38.44,38.44,79000.0,30.569,30.5929,30.5373,30.5373,79000.0
2014-12-05 10:00:00,38.46,38.46,38.42,38.44,57500.0,30.5532,30.5532,30.5214,30.5373,57500.0
2014-12-05 10:05:00,38.43,38.5,38.42,38.48,66200.0,30.5293,30.5849,30.5214,30.569,66200.0
2014-12-05 10:10:00,38.48,38.51,38.47,38.49,73200.0,30.569,30.5929,30.5611,30.577,73200.0
2014-12-05 10:15:00,38.49,38.56,38.49,38.55,124200.0,30.577,30.6326,30.577,30.6246,124200.0
2014-12-05 10:20:00,38.55,38.56,38.47,38.47,116000.0,30.6246,30.6326,30.5611,30.5611,116000.0
2014-12-05 10:25:00,38.47,38.5,38.45,38.49,71500.0,30.5611,30.5849,30.5452,30.577,71500.0
2014-12-05 10:30:00,38.5,38.51,38.47,38.48,89300.0,30.5849,30.5929,30.5611,30.569,89300.0
2014-12-05 10:35:00,38.48,38.51,38.47,38.51,176300.0,30.569,30.5929,30.5611,30.5929,176300.0
2014-12-05 10:40:00,38.51,38.56,38.49,38.55,133200.0,30.5929,30.6326,30.577,30.6246,133200.0
2014-12-05 10:45:00,38.55,38.59,38.55,38.55,114100.0,30.6246,30.6564,30.6246,30.6246,114100.0
2014-12-05 10:50:00,38.55,38.58,38.54,38.57,56100.0,30.6246,30.6485,30.6167,30.6405,56100.0
2014-12-05 10:55:00,38.57,38.59,38.56,38.57,67700.0,30.6405,30.6564,30.6326,30.6405,67700.0
2014-12-05 11:00:00,38.58,38.6,38.56,38.58,81100.0,30.6485,30.6644,30.6326,30.6485,81100.0
2014-12-05 11:05:00,38.59,38.59,38.54,38.55,62100.0,30.6564,30.6564,30.6167,30.6246,62100.0
2014-12-05 11:10:00,38.55,38.56,38.53,38.55,75300.0,30.6246,30.6326,30.6088,30.6246,75300.0
2014-12-05 11:15:00,38.55,38.57,38.54,38.57,59200.0,30.6246,30.6405,30.6167,30.6405,59200.0
2014-12-05 11:20:00,38.56,38.59,38.55,38.57,65900.0,30.6326,30.6564,30.6246,30.6405,65900.0
2014-12-05 11:25:00,38.57,38.57,38.55,38.56,50100.0,30.6405,30.6405,30.6246,30.6326,50100.0
2014-12-05 11:30:00,38.56,38.57,38.54,38.55,38900.0,30.6326,30.6405,30.6167,30.6246,38900.0
2014-12-05 11:35:00,38.55,38.57,38.54,38.57,43900.0,30.6246,30.6405,30.6167,30.6405,43900.0
2014-12-05 11:40:00,38.57,38.58,38.54,38.55,62500.0,30.6405,30.6485,30.6167,30.6246,62500.0
2014-12-05 11:45:00,38.55,38.56,38.53,38.55,54500.0,30.6246,30.6326,30.6088,30.6246,54500.0
2014-12-05 11:50:00,38.55,38.58,38.55,38.56,42600.0,30.6246,30.6485,30.6246,30.6326,42600.0
2014-12-05 11:55:00,38.56,38.59,38.56,38.56,67400.0,30.6326,30.6564,30.6326,30.6326,67400.0
2014-12-05 12:00:00,38.56,38.57,38.55,38.56,53700.0,30.6326,30.6405,30.6246,30.6326,53700.0
2014-12-05 12:05:00,38.56,38.57,38.55,38.55,37600.0,30.6326,30.6405,30.6246,30.6246,37600.0
2014-12-05 12:10:00,38.55,38.57,38.55,38.56,39100.0,30.6246,30.6405,30.6246,30.6326,39100.0
2014-12-05 12:15:00,38.56,38.58,38.55,38.55,50500.0,30.6326,30.6485,30.6246,30.6246,50500.0
2014-12-05 12:20:00,38.55,38.56,38.54,38.56,19000.0,30.6246,30.6326,30.6167,30.6326,19000.0
2014-12-05 12:25:00,38.56,38.6,38.55,38.59,37600.0,30.6326,30.6644,30.6246,30.6564,37600.0
2014-12-05 12:30:00,38.59,38.59,38.56,38.57,37800.0,30.6564,30.6564,30.6326,30.6405,37800.0
2014-12-05 12:35:00,38.58,38.59,38.57,38.58,51800.0,30.6485,30.6564,30.6405,30.6485,51800.0
2014-12-05 12:40:00,38.59,38.6,38.57,38.59,43600.0,30.6564,30.6644,30.6405,30.6564,43600.0
2014-12-05 12:45:00,38.59,38.6,38.57,38.57,58200.0,30.6564,30.6644,30.6405,30.6405,58200.0
2014-12-05 12:50:00,38.58,38.59,38.57,38.58,21600.0,30.6485,30.6564,30.6405,30.6485,21600.0
2014-12-05 12:55:00,38.58,38.59,38.57,38.58,30900.0,30.6485,30.6564,30.6405,30.6485,30900.0
2014-12-05 13:00:00,38.58,38.59,38.57,38.59,34500.0,30.6485,30.6564,30.6405,30.6564,34500.0
2014-12-05 13:05:00,38.58,38.59,38.55,38.56,36300.0,30.6485,30.6564,30.6246,30.6326,36300.0
2014-12-05 13:10:00,38.57,38.59,38.54,38.54,50300.0,30.6405,30.6564,30.6167,30.6167,50300.0
2014-12-05 13:15:00,38.55,38.56,38.53,38.56,23900.0,30.6246,30.6326,30.6088,30.6326,23900.0
2014-12-05 13:20:00,38.56,38.56,38.54,38.54,42300.0,30.6326,30.6326,30.6167,30.6167,42300.0
2014-12-05 13:25:00,38.54,38.56,38.52,38.53,52500.0,30.6167,30.6326,30.6008,30.6088,52500.0
2014-12-05 13:30:00,38.53,38.54,38.52,38.53,24700.0,30.6088,30.6167,30.6008,30.6088,24700.0
2014-12-05 13:35:00,38.52,38.53,38.5,38.52,33300.0,30.6008,30.6088,30.5849,30.6008,33300.0
2014-12-05 13:40:00,38.52,38.55,38.51,38.52,46900.0,30.6008,30.6246,30.5929,30.6008,46900.0
2014-12-05 13:45:00,38.52,38.56,38.52,38.52,48700.0,30.6008,30.6326,30.6008,30.6008,48700.0
2014-12-05 13:50:00,38.52,38.54,38.52,38.52,47900.0,30.6008,30.6167,30.6008,30.6008,47900.0
2014-12-05 13:55:00,38.52,38.53,38.51,38.52,82400.0,30.6008,30.6088,30.5929,30.6008,82400.0
2014-12-05 14:00:00,38.52,38.52,38.51,38.51,46200.0,30.6008,30.6008,30.5929,30.5929,46200.0
2014-12-05 14:05:00,38.51,38.52,38.51,38.52,94400.0,30.5929,30.6008,30.5929,30.6008,94400.0
2014-12-05 14:10:00,38.52,38.52,38.5,38.51,48700.0,30.6008,30.6008,30.5849,30.5929,48700.0
2014-12-05 14:15:00,38.51,38.52,38.5,38.52,123900.0,30.5929,30.6008,30.5849,30.6008,123900.0
2014-12-05 14:20:00,38.51,38.52,38.5,38.52,41200.0,30.5929,30.6008,30.5849,30.6008,41200.0
2014-12-05 14:25:00,38.51,38.53,38.51,38.52,58700.0,30.5929,30.6088,30.5929,30.6008,58700.0
2014-12-05 14:30:00,38.52,38.53,38.5,38.5,95300.0,30.6008,30.6088,30.5849,30.5849,95300.0
2014-12-05 14:35:00,38.51,38.54,38.5,38.54,68600.0,30.5929,30.6167,30.5849,30.6167,68600.0
2014-12-05 14:40:00,38.53,38.54,38.52,38.52,77300.0,30.6088,30.6167,30.6008,30.6008,77300.0
2014-12-05 14:45:00,38.53,38.54,38.49,38.53,89800.0,30.6088,30.6167,30.577,30.6088,89800.0
2014-12-05 14:50:00,38.53,38.55,38.51,38.53,89900.0,30.6088,30.6246,30.5929,30.6088,89900.0
2014-12-05 14:55:00,38.53,38.55,38.51,38.52,97600.0,30.6088,30.6246,30.5929,30.6008,97600.0
2014-12-05 15:00:00,38.52,38.53,38.48,38.52,133100.0,30.6008,30.6088,30.569,30.6008,133100.0
2014-12-05 15:05:00,38.52,38.54,38.51,38.52,45500.0,30.6008,30.6167,30.5929,30.6008,45500.0
2014-12-05 15:10:00,38.51,38.54,38.51,38.53,48900.0,30.5929,30.6167,30.5929,30.6088,48900.0
2014-12-05 15:15:00,38.53,38.54,38.51,38.54,69000.0,30.6088,30.6167,30.5929,30.6167,69000.0
2014-12-05 15:20:00,38.54,38.55,38.51,38.53,56500.0,30.6167,30.6246,30.5929,30.6088,56500.0
2014-12-05 15:25:00,38.53,38.56,38.53,38.55,47100.0,30.6088,30.6326,30.6088,30.6246,47100.0
2014-12-05 15:30:00,38.55,38.57,38.53,38.53,95000.0,30.6246,30.6405,30.6088,30.6088,95000.0
2014-12-05 15:35:00,38.53,38.54,38.51,38.52,80300.0,30.6088,30.6167,30.5929,30.6008,80300.0
2014-12-05 15:40:00,38.52,38.55,38.51,38.53,127600.0,30.6008,30.6246,30.5929,30.6088,127600.0
2014-12-05 15:45:00,38.53,38.55,38.48,38.48,92900.0,30.6088,30.6246,30.569,30.569,92900.0
2014-12-05 15:50:00,38.49,38.52,38.48,38.51,132300.0,30.577,30.6008,30.569,30.5929,132300.0
2014-12-05 15:55:00,38.51,38.53,38.48,38.5,618900.0,30.5929,30.6088,30.569,30.5849,618900.0
2014-12-08 09:30:00,38.4,38.5,38.21,38.34,294200.0,30.5055,30.5849,30.3545,30.4578,294200.0
2014-12-08 09:35:00,38.33,38.46,38.31,38.43,116300.0,30.4499,30.5532,30.434,30.5293,116300.0
2014-12-08 09:40:00,38.43,38.45,38.4,38.41,91900.0,30.5293,30.5452,30.5055,30.5134,91900.0
2014-12-08 09:45:00,38.42,38.45,38.4,38.44,97400.0,30.5214,30.5452,30.5055,30.5373,97400.0
2014-12-08 09:50:00,38.45,38.5,38.44,38.47,55100.0,30.5452,30.5849,30.5373,30.5611,55100.0
2014-12-08 09:55:00,38.47,38.51,38.46,38.49,61300.0,30.5611,30.5929,30.5532,30.577,61300.0
2014-12-08 10:00:00,38.5,38.51,38.48,38.5,102900.0,30.5849,30.5929,30.569,30.5849,102900.0
2014-12-08 10:05:00,38.49,38.51,38.48,38.51,84200.0,30.577,30.5929,30.569,30.5929,84200.0
2014-12-08 10:10:00,38.51,38.59,38.5,38.52,68900.0,30.5929,30.6564,30.5849,30.6008,68900.0
2014-12-08 10:15:00,38.52,38.53,38.49,38.5,44600.0,30.6008,30.6088,30.577,30.5849,44600.0
2014-12-08 10:20:00,38.51,38.53,38.49,38.51,44500.0,30.5929,30.6088,30.577,30.5929,44500.0
2014-12-08 10:25:00,38.51,38.53,38.49,38.49,80600.0,30.5929,30.6088,30.577,30.577,80600.0
2014-12-08 10:30:00,38.48,38.5,38.45,38.47,95900.0,30.569,30.5849,30.5452,30.5611,95900.0
2014-12-08 10:35:00,38.47,38.5,38.47,38.5,37000.0,30.5611,30.5849,30.5611,30.5849,37000.0
2014-12-08 10:40:00,38.5,38.51,38.47,38.48,68800.0,30.5849,30.5929,30.5611,30.569,68800.0
2014-12-08 10:45:00,38.48,38.5,38.46,38.46,52700.0,30.569,30.5849,30.5532,30.5532,52700.0
2014-12-08 10:50:00,38.46,38.49,38.46,38.47,38000.0,30.5532,30.577,30.5532,30.5611,38000.0
2014-12-08 10:55:00,38.46,38.5,38.45,38.49,43800.0,30.5532,30.5849,30.5452,30.577,43800.0
2014-12-08 11:00:00,38.5,38.51,38.49,38.5,43900.0,30.5849,30.5929,30.577,30.5849,43900.0
2014-12-08 11:05:00,38.5,38.51,38.46,38.49,41200.0,30.5849,30.5929,30.5532,30.577,41200.0
2014-12-08 11:10:00,38.5,38.51,38.49,38.5,83300.0,30.5849,30.5929,30.577,30.5849,83300.0
2014-12-08 11:15:00,38.51,38.51,38.47,38.49,81300.0,30.5929,30.5929,30.5611,30.577,81300.0
2014-12-08 11:20:00,38.5,38.51,38.48,38.49,67700.0,30.5849,30.5929,30.569,30.577,67700.0
2014-12-08 11:25:00,38.5,38.51,38.48,38.48,61900.0,30.5849,30.5929,30.569,30.569,61900.0
2014-12-08 11:30:00,38.49,38.51,38.48,38.49,40000.0,30.577,30.5929,30.569,30.577,40000.0
2014-12-08 11:35:00,38.49,38.5,38.47,38.5,88600.0,30.577,30.5849,30.5611,30.5849,88600.0
2014-12-08 11:40:00,38.5,38.51,38.44,38.45,96100.0,30.5849,30.5929,30.5373,30.5452,96100.0
2014-12-08 11:45:00,38.46,38.47,38.44,38.45,99000.0,30.5532,30.5611,30.5373,30.5452,99000.0
2014-12-08 11:50:00,38.45,38.51,38.43,38.48,98400.0,30.5452,30.5929,30.5293,30.569,98400.0
2014-12-08 11:55:00,38.48,38.51,38.48,38.48,85800.0,30.569,30.5929,30.569,30.569,85800.0
2014-12-08 12:00:00,38.48,38.51,38.48,38.48,121500.0,30.569,30.5929,30.569,30.569,121500.0
2014-12-08 12:05:00,38.49,38.51,38.48,38.51,23100.0,30.577,30.5929,30.569,30.5929,23100.0
2014-12-08 12:10:00,38.5,38.5,38.43,38.43,36500.0,30.5849,30.5849,30.5293,30.5293,36500.0
2014-12-08 12:15:00,38.44,38.44,38.35,38.37,79100.0,30.5373,30.5373,30.4658,30.4817,79100.0
2014-12-08 12:20:00,38.37,38.38,38.32,38.33,55200.0,30.4817,30.4896,30.4419,30.4499,55200.0
2014-12-08 12:25:00,38.33,38.36,38.31,38.33,41900.0,30.4499,30.4737,30.434,30.4499,41900.0
2014-12-08 12:30:00,38.32,38.34,38.31,38.34,58100.0,30.4419,30.4578,30.434,30.4578,58100.0
2014-12-08 12:35:00,38.34,38.35,38.32,38.34,42500.0,30.4578,30.4658,30.4419,30.4578,42500.0
2014-12-08 12:40:00,38.34,38.37,38.32,38.37,156000.0,30.4578,30.4817,30.4419,30.4817,156000.0
2014-12-08 12:45:00,38.36,38.38,38.34,38.38,18800.0,30.4737,30.4896,30.4578,30.4896,18800.0
2014-12-08 12:50:00,38.37,38.39,38.34,38.35,19200.0,30.4817,30.4975,30.4578,30.4658,19200.0
2014-12-08 12:55:00,38.35,38.38,38.34,38.37,20900.0,30.4658,30.4896,30.4578,30.4817,20900.0
2014-12-08 13:00:00,38.37,38.39,38.36,38.39,32700.0,30.4817,30.4975,30.4737,30.4975,32700.0
2014-12-08 13:05:00,38.39,38.4,38.37,38.4,31800.0,30.4975,30.5055,30.4817,30.5055,31800.0
2014-12-08 13:10:00,38.39,38.4,38.37,38.4,38200.0,30.4975,30.5055,30.4817,30.5055,38200.0
2014-12-08 13:15:00,38.4,38.4,38.34,38.36,132700.0,30.5055,30.5055,30.4578,30.4737,132700.0
2014-12-08 13:20:00,38.36,38.37,38.31,38.33,75400.0,30.4737,30.4817,30.434,30.4499,75400.0
2014-12-08 13:25:00,38.33,38.35,38.32,38.35,48400.0,30.4499,30.4658,30.4419,30.4658,48400.0
2014-12-08 13:30:00,38.35,38.35,38.28,38.29,32600.0,30.4658,30.4658,30.4102,30.4181,32600.0
2014-12-08 13:35:00,38.28,38.28,38.2,38.22,73400.0,30.4102,30.4102,30.3466,30.3625,73400.0
2014-12-08 13:40:00,38.21,38.21,38.17,38.19,29100.0,30.3545,30.3545,30.3228,30.3387,29100.0
2014-12-08 13:45:00,38.18,38.26,38.18,38.26,38100.0,30.3307,30.3943,30.3307,30.3943,38100.0
2014-12-08 13:50:00,38.26,38.27,38.22,38.22,42600.0,30.3943,30.4022,30.3625,30.3625,42600.0
2014-12-08 13:55:00,38.23,38.23,38.19,38.23,49700.0,30.3704,30.3704,30.3387,30.3704,49700.0
2014-12-08 14:00:00,38.23,38.25,38.18,38.2,56400.0,30.3704,30.3863,30.3307,30.3466,56400.0
2014-12-08 14:05:00,38.2,38.25,38.19,38.22,46000.0,30.3466,30.3863,30.3387,30.3625,46000.0
2014-12-08 14:10:00,38.22,38.22,38.16,38.17,39200.0,30.3625,30.3625,30.3148,30.3228,39200.0
2014-12-08 14:15:00,38.17,38.24,38.16,38.22,36700.0,30.3228,30.3784,30.3148,30.3625,36700.0
2014-12-08 14:20:00,38.23,38.25,38.2,38.24,34500.0,30.3704,30.3863,30.3466,30.3784,34500.0
2014-12-08 14:25:00,38.25,38.3,38.24,38.29,21100.0,30.3863,30.426,30.3784,30.4181,21100.0
2014-12-08 14:30:00,38.29,38.32,38.29,38.32,18500.0,30.4181,30.4419,30.4181,30.4419,18500.0
2014-12-08 14:35:00,38.31,38.31,38.29,38.29,40100.0,30.434,30.434,30.4181,30.4181,40100.0
2014-12-08 14:40:00,38.29,38.34,38.29,38.31,55500.0,30.4181,30.4578,30.4181,30.434,55500.0
2014-12-08 14:45:00,38.31,38.35,38.3,38.31,283000.0,30.434,30.4658,30.426,30.434,283000.0
2014-12-08 14:50:00,38.3,38.36,38.29,38.33,246700.0,30.426,30.4737,30.4181,30.4499,246700.0
2014-12-08 14:55:00,38.33,38.36,38.31,38.34,271400.0,30.4499,30.4737,30.434,30.4578,271400.0
2014-12-08 15:00:00,38.34,38.34,38.3,38.31,234600.0,30.4578,30.4578,30.426,30.434,234600.0
2014-12-08 15:05:00,38.31,38.32,38.26,38.28,46600.0,30.434,30.4419,30.3943,30.4102,46600.0
2014-12-08 15:10:00,38.27,38.3,38.26,38.26,40900.0,30.4022,30.426,30.3943,30.3943,40900.0
2014-12-08 15:15:00,38.27,38.31,38.26,38.3,176600.0,30.4022,30.434,30.3943,30.426,176600.0
2014-12-08 15:20:00,38.31,38.34,38.3,38.32,79900.0,30.434,30.4578,30.426,30.4419,79900.0
2014-12-08 15:25:00,38.32,38.36,38.32,38.33,58800.0,30.4419,30.4737,30.4419,30.4499,58800.0
2014-12-08 15:30:00,38.34,38.35,38.3,38.33,52300.0,30.4578,30.4658,30.426,30.4499,52300.0
2014-12-08 15:35:00,38.34,38.36,38.31,38.33,179300.0,30.4578,30.4737,30.434,30.4499,179300.0
2014-12-08 15:40:00,38.33,38.34,38.28,38.29,103600.0,30.4499,30.4578,30.4102,30.4181,103600.0
2014-12-08 15:45:00,38.29,38.3,38.26,38.27,57100.0,30.4181,30.426,30.3943,30.4022,57100.0
2014-12-08 15:50:00,38.26,38.27,38.23,38.27,291700.0,30.3943,30.4022,30.3704,30.4022,291700.0
2014-12-08 15:55:00,38.27,38.3,38.23,38.25,443300.0,30.4022,30.426,30.3704,30.3863,443300.0
2014-12-09 09:30:00,38.04,38.34,37.89,38.26,389600.0,30.2195,30.4578,30.1003,30.3943,389600.0
2014-12-09 09:35:00,38.3,38.33,38.21,38.31,333600.0,30.426,30.4499,30.3545,30.434,333600.0
2014-12-09 09:40:00,38.31,38.36,38.29,38.3,385000.0,30.434,30.4737,30.4181,30.426,385000.0
2014-12-09 09:45:00,38.31,38.32,38.16,38.22,268300.0,30.434,30.4419,30.3148,30.3625,268300.0
2014-12-09 09:50:00,38.22,38.31,38.22,38.28,59400.0,30.3625,30.434,30.3625,30.4102,59400.0
2014-12-09 09:55:00,38.3,38.36,38.29,38.36,46600.0,30.426,30.4737,30.4181,30.4737,46600.0
2014-12-09 10:00:00,38.36,38.38,38.27,38.29,68500.0,30.4737,30.4896,30.4022,30.4181,68500.0
2014-12-09 10:05:00,38.29,38.31,38.24,38.25,26700.0,30.4181,30.434,30.3784,30.3863,26700.0
2014-12-09 10:10:00,38.26,38.27,38.15,38.17,43500.0,30.3943,30.4022,30.3069,30.3228,43500.0
2014-12-09 10:15:00,38.17,38.23,38.15,38.19,94700.0,30.3228,30.3704,30.3069,30.3387,94700.0
2014-12-09 10:20:00,38.19,38.21,38.17,38.2,86300.0,30.3387,30.3545,30.3228,30.3466,86300.0
2014-12-09 10:25:00,38.2,38.21,38.11,38.17,212800.0,30.3466,30.3545,30.2751,30.3228,212800.0
2014-12-09 10:30:00,38.16,38.17,38.01,38.02,110500.0,30.3148,30.3228,30.1957,30.2036,110500.0
2014-12-09 10:35:00,38.03,38.1,38.02,38.06,44100.0,30.2116,30.2672,30.2036,30.2354,44100.0
2014-12-09 10:40:00,38.06,38.11,38.05,38.05,49100.0,30.2354,30.2751,30.2274,30.2274,49100.0
2014-12-09 10:45:00,38.06,38.14,38.05,38.14,31200.0,30.2354,30.2989,30.2274,30.2989,31200.0
2014-12-09 10:50:00,38.14,38.2,38.13,38.17,36100.0,30.2989,30.3466,30.291,30.3228,36100.0
2014-12-09 10:55:00,38.18,38.24,38.17,38.21,46200.0,30.3307,30.3784,30.3228,30.3545,46200.0
2014-12-09 11:00:00,38.22,38.24,38.18,38.2,36400.0,30.3625,30.3784,30.3307,30.3466,36400.0
2014-12-09 11:05:00,38.2,38.23,38.16,38.16,35100.0,30.3466,30.3704,30.3148,30.3148,35100.0
2014-12-09 11:10:00,38.16,38.2,38.14,38.15,36200.0,30.3148,30.3466,30.2989,30.3069,36200.0
2014-12-09 11:15:00,38.15,38.24,38.15,38.23,45000.0,30.3069,30.3784,30.3069,30.3704,45000.0
2014-12-09 11:20:00,38.23,38.29,38.22,38.26,55800.0,30.3704,30.4181,30.3625,30.3943,55800.0
2014-12-09 11:25:00,38.27,38.29,38.27,38.27,54000.0,30.4022,30.4181,30.4022,30.4022,54000.0
2014-12-09 11:30:00,38.28,38.29,38.25,38.26,55100.0,30.4102,30.4181,30.3863,30.3943,55100.0
2014-12-09 11:35:00,38.25,38.3,38.25,38.3,42500.0,30.3863,30.426,30.3863,30.426,42500.0
2014-12-09 11:40:00,38.3,38.32,38.27,38.28,56700.0,30.426,30.4419,30.4022,30.4102,56700.0
2014-12-09 11:45:00,38.29,38.33,38.26,38.33,67100.0,30.4181,30.4499,30.3943,30.4499,67100.0
2014-12-09 11:50:00,38.33,38.35,38.31,38.34,56900.0,30.4499,30.4658,30.434,30.4578,56900.0
2014-12-09 11:55:00,38.35,38.42,38.34,38.39,36900.0,30.4658,30.5214,30.4578,30.4975,36900.0
2014-12-09 12:00:00,38.39,38.39,38.34,38.39,49000.0,30.4975,30.4975,30.4578,30.4975,49000.0
2014-12-09 12:05:00,38.39,38.43,38.38,38.4,31600.0,30.4975,30.5293,30.4896,30.5055,31600.0
2014-12-09 12:10:00,38.4,38.42,38.39,38.4,111500.0,30.5055,30.5214,30.4975,30.5055,111500.0
2014-12-09 12:15:00,38.4,38.4,38.34,38.36,40500.0,30.5055,30.5055,30.4578,30.4737,40500.0
2014-12-09 12:20:00,38.37,38.38,38.33,38.33,21100.0,30.4817,30.4896,30.4499,30.4499,21100.0
2014-12-09 12:25:00,38.33,38.41,38.33,38.4,16600.0,30.4499,30.5134,30.4499,30.5055,16600.0
2014-12-09 12:30:00,38.4,38.4,38.37,38.38,16700.0,30.5055,30.5055,30.4817,30.4896,16700.0
2014-12-09 12:35:00,38.39,38.46,38.39,38.46,35500.0,30.4975,30.5532,30.4975,30.5532,35500.0
2014-12-09 12:40:00,38.47,38.48,38.46,38.47,41400.0,30.5611,30.569,30.5532,30.5611,41400.0
2014-12-09 12:45:00,38.47,38.47,38.43,38.46,26500.0,30.5611,30.5611,30.5293,30.5532,26500.0
2014-12-09 12:50:00,38.45,38.5,38.45,38.49,32700.0,30.5452,30.5849,30.5452,30.577,32700.0
2014-12-09 12:55:00,38.49,38.49,38.46,38.47,24100.0,30.577,30.577,30.5532,30.5611,24100.0
2014-12-09 13:00:00,38.47,38.49,38.45,38.49,27600.0,30.5611,30.577,30.5452,30.577,27600.0
2014-12-09 13:05:00,38.49,38.5,38.46,38.49,30100.0,30.577,30.5849,30.5532,30.577,30100.0
2014-12-09 13:10:00,38.5,38.52,38.46,38.51,52700.0,30.5849,30.6008,30.5532,30.5929,52700.0
2014-12-09 13:15:00,38.51,38.53,38.49,38.52,50700.0,30.5929,30.6088,30.577,30.6008,50700.0
2014-12-09 13:20:00,38.53,38.56,38.52,38.56,38800.0,30.6088,30.6326,30.6008,30.6326,38800.0
2014-12-09 13:25:00,38.56,38.6,38.55,38.59,83600.0,30.6326,30.6644,30.6246,30.6564,83600.0
2014-12-09 13:30:00,38.58,38.6,38.57,38.59,38400.0,30.6485,30.6644,30.6405,30.6564,38400.0
2014-12-09 13:35:00,38.59,38.64,38.57,38.64,74700.0,30.6564,30.6961,30.6405,30.6961,74700.0
2014-12-09 13:40:00,38.64,38.65,38.6,38.61,28600.0,30.6961,30.7041,30.6644,30.6723,28600.0
2014-12-09 13:45:00,38.61,38.62,38.56,38.56,52100.0,30.6723,30.6803,30.6326,30.6326,52100.0
2014-12-09 13:50:00,38.57,38.58,38.53,38.58,45800.0,30.6405,30.6485,30.6088,30.6485,45800.0
2014-12-09 13:55:00,38.57,38.6,38.55,38.58,65600.0,30.6405,30.6644,30.6246,30.6485,65600.0
2014-12-09 14:00:00,38.58,38.62,38.58,38.62,69100.0,30.6485,30.6803,30.6485,30.6803,69100.0
2014-12-09 14:05:00,38.62,38.69,38.61,38.68,85500.0,30.6803,30.7359,30.6723,30.7279,85500.0
2014-12-09 14:10:00,38.68,38.69,38.62,38.62,57100.0,30.7279,30.7359,30.6803,30.6803,57100.0
2014-12-09 14:15:00,38.62,38.63,38.58,38.58,33000.0,30.6803,30.6882,30.6485,30.6485,33000.0
2014-12-09 14:20:00,38.59,38.62,38.58,38.61,47600.0,30.6564,30.6803,30.6485,30.6723,47600.0
2014-12-09 14:25:00,38.61,38.62,38.59,38.61,19800.0,30.6723,30.6803,30.6564,30.6723,19800.0
2014-12-09 14:30:00,38.6,38.61,38.55,38.55,42800.0,30.6644,30.6723,30.6246,30.6246,42800.0
2014-12-09 14:35:00,38.55,38.56,38.53,38.55,18100.0,30.6246,30.6326,30.6088,30.6246,18100.0
2014-12-09 14:40:00,38.55,38.59,38.53,38.59,35000.0,30.6246,30.6564,30.6088,30.6564,35000.0
2014-12-09 14:45:00,38.59,38.6,38.57,38.57,34900.0,30.6564,30.6644,30.6405,30.6405,34900.0
2014-12-09 14:50:00,38.58,38.58,38.52,38.52,30500.0,30.6485,30.6485,30.6008,30.6008,30500.0
2014-12-09 14:55:00,38.53,38.58,38.52,38.56,45500.0,30.6088,30.6485,30.6008,30.6326,45500.0
2014-12-09 15:00:00,38.57,38.62,38.57,38.61,49700.0,30.6405,30.6803,30.6405,30.6723,49700.0
2014-12-09 15:05:00,38.62,38.63,38.58,38.59,47000.0,30.6803,30.6882,30.6485,30.6564,47000.0
2014-12-09 15:10:00,38.59,38.6,38.54,38.54,52500.0,30.6564,30.6644,30.6167,30.6167,52500.0
2014-12-09 15:15:00,38.55,38.59,38.55,38.57,45100.0,30.6246,30.6564,30.6246,30.6405,45100.0
2014-12-09 15:20:00,38.57,38.58,38.55,38.55,57100.0,30.6405,30.6485,30.6246,30.6246,57100.0
2014-12-09 15:25:00,38.55,38.58,38.54,38.56,66600.0,30.6246,30.6485,30.6167,30.6326,66600.0
2014-12-09 15:30:00,38.56,38.56,38.5,38.53,87200.0,30.6326,30.6326,30.5849,30.6088,87200.0
2014-12-09 15:35:00,38.53,38.55,38.5,38.53,59600.0,30.6088,30.6246,30.5849,30.6088,59600.0
2014-12-09 15:40:00,38.54,38.61,38.53,38.6,65900.0,30.6167,30.6723,30.6088,30.6644,65900.0
2014-12-09 15:45:00,38.59,38.61,38.57,38.61,73900.0,30.6564,30.6723,30.6405,30.6723,73900.0
2014-12-09 15:50:00,38.61,38.61,38.56,38.57,119100.0,30.6723,30.6723,30.6326,30.6405,119100.0
2014-12-09 15:55:00,38.56,38.59,38.56,38.56,297300.0,30.6326,30.6564,30.6326,30.6326,297300.0
2014-12-10 09:30:00,38.4,38.6,38.4,38.53,191500.0,30.5055,30.6644,30.5055,30.6088,191500.0
2014-12-10 09:35:00,38.52,38.64,38.49,38.62,96200.0,30.6008,30.6961,30.577,30.6803,96200.0
2014-12-10 09:40:00,38.62,38.63,38.54,38.54,84100.0,30.6803,30.6882,30.6167,30.6167,84100.0
2014-12-10 09:45:00,38.54,38.57,38.51,38.52,73000.0,30.6167,30.6405,30.5929,30.6008,73000.0
2014-12-10 09:50:00,38.52,38.56,38.51,38.53,140500.0,30.6008,30.6326,30.5929,30.6088,140500.0
2014-12-10 09:55:00,38.54,38.58,38.53,38.57,74900.0,30.6167,30.6485,30.6088,30.6405,74900.0
2014-12-10 10:00:00,38.57,38.62,38.53,38.54,85100.0,30.6405,30.6803,30.6088,30.6167,85100.0
2014-12-10 10:05:00,38.55,38.62,38.55,38.59,40300.0,30.6246,30.6803,30.6246,30.6564,40300.0
2014-12-10 10:10:00,38.6,38.61,38.57,38.59,68200.0,30.6644,30.6723,30.6405,30.6564,68200.0
2014-12-10 10:15:00,38.59,38.62,38.57,38.59,207000.0,30.6564,30.6803,30.6405,30.6564,207000.0
2014-12-10 10:20:00,38.59,38.64,38.57,38.63,61400.0,30.6564,30.6961,30.6405,30.6882,61400.0
2014-12-10 10:25:00,38.63,38.63,38.56,38.58,75000.0,30.6882,30.6882,30.6326,30.6485,75000.0
2014-12-10 10:30:00,38.58,38.58,38.45,38.46,55800.0,30.6485,30.6485,30.5452,30.5532,55800.0
2014-12-10 10:35:00,38.47,38.49,38.46,38.48,53200.0,30.5611,30.577,30.5532,30.569,53200.0
2014-12-10 10:40:00,38.48,38.51,38.48,38.5,24300.0,30.569,30.5929,30.569,30.5849,24300.0
2014-12-10 10:45:00,38.5,38.51,38.48,38.48,31500.0,30.5849,30.5929,30.569,30.569,31500.0
2014-12-10 10:50:00,38.48,38.54,38.47,38.52,32600.0,30.569,30.6167,30.5611,30.6008,32600.0
2014-12-10 10:55:00,38.53,38.53,38.49,38.5,43600.0,30.6088,30.6088,30.577,30.5849,43600.0
2014-12-10 11:00:00,38.51,38.55,38.51,38.55,21800.0,30.5929,30.6246,30.5929,30.6246,21800.0
2014-12-10 11:05:00,38.55,38.57,38.54,38.55,14200.0,30.6246,30.6405,30.6167,30.6246,14200.0
2014-12-10 11:10:00,38.55,38.61,38.54,38.58,66400.0,30.6246,30.6723,30.6167,30.6485,66400.0
2014-12-10 11:15:00,38.57,38.57,38.51,38.52,26000.0,30.6405,30.6405,30.5929,30.6008,26000.0
2014-12-10 11:20:00,38.51,38.52,38.5,38.52,19000.0,30.5929,30.6008,30.5849,30.6008,19000.0
2014-12-10 11:25:00,38.52,38.54,38.49,38.49,44000.0,30.6008,30.6167,30.577,30.577,44000.0
2014-12-10 11:30:00,38.49,38.5,38.45,38.48,36900.0,30.577,30.5849,30.5452,30.569,36900.0
2014-12-10 11:35:00,38.48,38.49,38.43,38.48,24000.0,30.569,30.577,30.5293,30.569,24000.0
2014-12-10 11:40:00,38.48,38.49,38.45,38.46,24300.0,30.569,30.577,30.5452,30.5532,24300.0
2014-12-10 11:45:00,38.45,38.51,38.44,38.51,17600.0,30.5452,30.5929,30.5373,30.5929,17600.0
2014-12-10 11:50:00,38.51,38.59,38.51,38.59,13100.0,30.5929,30.6564,30.5929,30.6564,13100.0
2014-12-10 11:55:00,38.59,38.59,38.57,38.58,37700.0,30.6564,30.6564,30.6405,30.6485,37700.0
2014-12-10 12:00:00,38.58,38.61,38.56,38.58,32000.0,30.6485,30.6723,30.6326,30.6485,32000.0
2014-12-10 12:05:00,38.58,38.59,38.56,38.58,22600.0,30.6485,30.6564,30.6326,30.6485,22600.0
2014-12-10 12:10:00,38.58,38.58,38.56,38.57,19800.0,30.6485,30.6485,30.6326,30.6405,19800.0
2014-12-10 12:15:00,38.57,38.58,38.51,38.51,38800.0,30.6405,30.6485,30.5929,30.5929,38800.0
2014-12-10 12:20:00,38.51,38.57,38.51,38.56,31200.0,30.5929,30.6405,30.5929,30.6326,31200.0
2014-12-10 12:25:00,38.56,38.58,38.55,38.56,21800.0,30.6326,30.6485,30.6246,30.6326,21800.0
2014-12-10 12:30:00,38.55,38.56,38.51,38.54,35900.0,30.6246,30.6326,30.5929,30.6167,35900.0
2014-12-10 12:35:00,38.54,38.57,38.54,38.54,33300.0,30.6167,30.6405,30.6167,30.6167,33300.0
2014-12-10 12:40:00,38.55,38.55,38.53,38.55,14600.0,30.6246,30.6246,30.6088,30.6246,14600.0
2014-12-10 12:45:00,38.56,38.59,38.55,38.59,20900.0,30.6326,30.6564,30.6246,30.6564,20900.0
2014-12-10 12:50:00,38.58,38.61,38.58,38.59,41900.0,30.6485,30.6723,30.6485,30.6564,41900.0
2014-12-10 12:55:00,38.59,38.61,38.58,38.6,34800.0,30.6564,30.6723,30.6485,30.6644,34800.0
2014-12-10 13:00:00,38.61,38.62,38.57,38.57,64800.0,30.6723,30.6803,30.6405,30.6405,64800.0
2014-12-10 13:05:00,38.57,38.6,38.55,38.58,53700.0,30.6405,30.6644,30.6246,30.6485,53700.0
2014-12-10 13:10:00,38.59,38.61,38.58,38.59,47000.0,30.6564,30.6723,30.6485,30.6564,47000.0
2014-12-10 13:15:00,38.58,38.59,38.54,38.54,17700.0,30.6485,30.6564,30.6167,30.6167,17700.0
2014-12-10 13:20:00,38.54,38.55,38.52,38.53,16600.0,30.6167,30.6246,30.6008,30.6088,16600.0
2014-12-10 13:25:00,38.54,38.55,38.53,38.54,14000.0,30.6167,30.6246,30.6088,30.6167,14000.0
2014-12-10 13:30:00,38.54,38.55,38.48,38.48,32200.0,30.6167,30.6246,30.569,30.569,32200.0
2014-12-10 13:35:00,38.48,38.49,38.47,38.47,24700.0,30.569,30.577,30.5611,30.5611,24700.0
2014-12-10 13:40:00,38.48,38.48,38.44,38.47,24700.0,30.569,30.569,30.5373,30.5611,24700.0
2014-12-10 13:45:00,38.47,38.47,38.31,38.32,75500.0,30.5611,30.5611,30.434,30.4419,75500.0
2014-12-10 13:50:00,38.32,38.35,38.31,38.32,48500.0,30.4419,30.4658,30.434,30.4419,48500.0
2014-12-10 13:55:00,38.33,38.33,38.28,38.29,60700.0,30.4499,30.4499,30.4102,30.4181,60700.0
2014-12-10 14:00:00,38.28,38.33,38.24,38.32,56900.0,30.4102,30.4499,30.3784,30.4419,56900.0
2014-12-10 14:05:00,38.33,38.34,38.3,38.32,39200.0,30.4499,30.4578,30.426,30.4419,39200.0
2014-12-10 14:10:00,38.32,38.33,38.28,38.3,41400.0,30.4419,30.4499,30.4102,30.426,41400.0
2014-12-10 14:15:00,38.29,38.3,38.27,38.29,57300.0,30.4181,30.426,30.4022,30.4181,57300.0
2014-12-10 14:20:00,38.28,38.29,38.16,38.16,99300.0,30.4102,30.4181,30.3148,30.3148,99300.0
2014-12-10 14:25:00,38.16,38.22,38.16,38.2,39200.0,30.3148,30.3625,30.3148,30.3466,39200.0
2014-12-10 14:30:00,38.2,38.21,38.14,38.18,66500.0,30.3466,30.3545,30.2989,30.3307,66500.0
2014-12-10 14:35:00,38.17,38.2,38.12,38.13,46000.0,30.3228,30.3466,30.2831,30.291,46000.0
2014-12-10 14:40:00,38.13,38.18,38.11,38.17,68600.0,30.291,30.3307,30.2751,30.3228,68600.0
2014-12-10 14:45:00,38.17,38.21,38.16,38.18,68200.0,30.3228,30.3545,30.3148,30.3307,68200.0
2014-12-10 14:50:00,38.18,38.18,38.14,38.15,51200.0,30.3307,30.3307,30.2989,30.3069,51200.0
2014-12-10 14:55:00,38.16,38.16,38.08,38.08,60300.0,30.3148,30.3148,30.2513,30.2513,60300.0
2014-12-10 15:00:00,38.08,38.13,38.07,38.07,77600.0,30.2513,30.291,30.2433,30.2433,77600.0
2014-12-10 15:05:00,38.08,38.16,38.07,38.16,70300.0,30.2513,30.3148,30.2433,30.3148,70300.0
2014-12-10 15:10:00,38.16,38.21,38.14,38.2,100700.0,30.3148,30.3545,30.2989,30.3466,100700.0
2014-12-10 15:15:00,38.2,38.26,38.18,38.25,74300.0,30.3466,30.3943,30.3307,30.3863,74300.0
2014-12-10 15:20:00,38.24,38.28,38.22,38.25,61100.0,30.3784,30.4102,30.3625,30.3863,61100.0
2014-12-10 15:25:00,38.25,38.26,38.22,38.25,46100.0,30.3863,30.3943,30.3625,30.3863,46100.0
2014-12-10 15:30:00,38.25,38.3,38.23,38.29,56100.0,30.3863,30.426,30.3704,30.4181,56100.0
2014-12-10 15:35:00,38.29,38.3,38.21,38.23,75500.0,30.4181,30.426,30.3545,30.3704,75500.0
2014-12-10 15:40:00,38.22,38.24,38.16,38.17,93100.0,30.3625,30.3784,30.3148,30.3228,93100.0
2014-12-10 15:45:00,38.17,38.17,38.06,38.08,152100.0,30.3228,30.3228,30.2354,30.2513,152100.0
2014-12-10 15:50:00,38.08,38.12,38.05,38.09,198600.0,30.2513,30.2831,30.2274,30.2592,198600.0
2014-12-10 15:55:00,38.1,38.14,38.06,38.11,416900.0,30.2672,30.2989,30.2354,30.2751,416900.0
2014-12-11 09:30:00,38.54,38.54,38.11,38.29,163400.0,30.6167,30.6167,30.2751,30.4181,163400.0
2014-12-11 09:35:00,38.29,38.36,38.18,38.27,78600.0,30.4181,30.4737,30.3307,30.4022,78600.0
2014-12-11 09:40:00,38.27,38.32,38.25,38.27,88600.0,30.4022,30.4419,30.3863,30.4022,88600.0
2014-12-11 09:45:00,38.27,38.33,38.25,38.32,28700.0,30.4022,30.4499,30.3863,30.4419,28700.0
2014-12-11 09:50:00,38.32,38.36,38.26,38.28,50300.0,30.4419,30.4737,30.3943,30.4102,50300.0
2014-12-11 09:55:00,38.27,38.31,38.26,38.27,97200.0,30.4022,30.434,30.3943,30.4022,97200.0
2014-12-11 10:00:00,38.28,38.3,38.24,38.3,46800.0,30.4102,30.426,30.3784,30.426,46800.0
2014-12-11 10:05:00,38.3,38.31,38.28,38.29,46200.0,30.426,30.434,30.4102,30.4181,46200.0
2014-12-11 10:10:00,38.29,38.31,38.26,38.26,59200.0,30.4181,30.434,30.3943,30.3943,59200.0
2014-12-11 10:15:00,38.27,38.31,38.26,38.29,117500.0,30.4022,30.434,30.3943,30.4181,117500.0
2014-12-11 10:20:00,38.29,38.32,38.27,38.29,60100.0,30.4181,30.4419,30.4022,30.4181,60100.0
2014-12-11 10:25:00,38.29,38.37,38.28,38.34,69200.0,30.4181,30.4817,30.4102,30.4578,69200.0
2014-12-11 10:30:00,38.34,38.35,38.28,38.31,133600.0,30.4578,30.4658,30.4102,30.434,133600.0
2014-12-11 10:35:00,38.3,38.33,38.28,38.33,37900.0,30.426,30.4499,30.4102,30.4499,37900.0
2014-12-11 10:40:00,38.33,38.33,38.26,38.27,77100.0,30.4499,30.4499,30.3943,30.4022,77100.0
2014-12-11 10:45:00,38.27,38.28,38.24,38.27,80200.0,30.4022,30.4102,30.3784,30.4022,80200.0
2014-12-11 10:50:00,38.27,38.3,38.26,38.3,69000.0,30.4022,30.426,30.3943,30.426,69000.0
2014-12-11 10:55:00,38.3,38.32,38.28,38.32,95000.0,30.426,30.4419,30.4102,30.4419,95000.0
2014-12-11 11:00:00,38.32,38.34,38.3,38.31,58100.0,30.4419,30.4578,30.426,30.434,58100.0
2014-12-11 11:05:00,38.31,38.35,38.31,38.33,27300.0,30.434,30.4658,30.434,30.4499,27300.0
2014-12-11 11:10:00,38.33,38.35,38.29,38.34,54300.0,30.4499,30.4658,30.4181,30.4578,54300.0
2014-12-11 11:15:00,38.33,38.39,38.33,38.39,27000.0,30.4499,30.4975,30.4499,30.4975,27000.0
2014-12-11 11:20:00,38.38,38.42,38.37,38.42,38100.0,30.4896,30.5214,30.4817,30.5214,38100.0
2014-12-11 11:25:00,38.41,38.45,38.4,38.42,39400.0,30.5134,30.5452,30.5055,30.5214,39400.0
2014-12-11 11:30:00,38.43,38.45,38.41,38.42,32100.0,30.5293,30.5452,30.5134,30.5214,32100.0
2014-12-11 11:35:00,38.41,38.44,38.4,38.43,42500.0,30.5134,30.5373,30.5055,30.5293,42500.0
2014-12-11 11:40:00,38.43,38.46,38.42,38.44,29200.0,30.5293,30.5532,30.5214,30.5373,29200.0
2014-12-11 11:45:00,38.44,38.49,38.42,38.47,21800.0,30.5373,30.577,30.5214,30.5611,21800.0
2014-12-11 11:50:00,38.47,38.48,38.43,38.47,32400.0,30.5611,30.569,30.5293,30.5611,32400.0
2014-12-11 11:55:00,38.48,38.49,38.45,38.47,26000.0,30.569,30.577,30.5452,30.5611,26000.0
2014-12-11 12:00:00,38.46,38.47,38.43,38.44,33800.0,30.5532,30.5611,30.5293,30.5373,33800.0
2014-12-11 12:05:00,38.44,38.48,38.42,38.45,27100.0,30.5373,30.569,30.5214,30.5452,27100.0
2014-12-11 12:10:00,38.44,38.44,38.4,38.41,53000.0,30.5373,30.5373,30.5055,30.5134,53000.0
2014-12-11 12:15:00,38.41,38.45,38.39,38.44,29200.0,30.5134,30.5452,30.4975,30.5373,29200.0
2014-12-11 12:20:00,38.43,38.43,38.39,38.4,22000.0,30.5293,30.5293,30.4975,30.5055,22000.0
2014-12-11 12:25:00,38.4,38.41,38.38,38.41,19700.0,30.5055,30.5134,30.4896,30.5134,19700.0
2014-12-11 12:30:00,38.4,38.41,38.38,38.4,21200.0,30.5055,30.5134,30.4896,30.5055,21200.0
2014-12-11 12:35:00,38.4,38.41,38.38,38.4,33400.0,30.5055,30.5134,30.4896,30.5055,33400.0
2014-12-11 12:40:00,38.4,38.42,38.39,38.4,26400.0,30.5055,30.5214,30.4975,30.5055,26400.0
2014-12-11 12:45:00,38.4,38.45,38.39,38.43,27700.0,30.5055,30.5452,30.4975,30.5293,27700.0
2014-12-11 12:50:00,38.42,38.43,38.39,38.4,42400.0,30.5214,30.5293,30.4975,30.5055,42400.0
2014-12-11 12:55:00,38.41,38.43,38.37,38.38,42500.0,30.5134,30.5293,30.4817,30.4896,42500.0
2014-12-11 13:00:00,38.38,38.39,38.35,38.35,36000.0,30.4896,30.4975,30.4658,30.4658,36000.0
2014-12-11 13:05:00,38.36,38.38,38.32,38.33,28100.0,30.4737,30.4896,30.4419,30.4499,28100.0
2014-12-11 13:10:00,38.32,38.35,38.28,38.3,49100.0,30.4419,30.4658,30.4102,30.426,49100.0
2014-12-11 13:15:00,38.3,38.33,38.28,38.32,22200.0,30.426,30.4499,30.4102,30.4419,22200.0
2014-12-11 13:20:00,38.31,38.32,38.29,38.31,28100.0,30.434,30.4419,30.4181,30.434,28100.0
2014-12-11 13:25:00,38.31,38.33,38.29,38.32,16300.0,30.434,30.4499,30.4181,30.4419,16300.0
2014-12-11 13:30:00,38.32,38.35,38.31,38.35,32700.0,30.4419,30.4658,30.434,30.4658,32700.0
2014-12-11 13:35:00,38.34,38.38,38.34,38.38,23000.0,30.4578,30.4896,30.4578,30.4896,23000.0
2014-12-11 13:40:00,38.38,38.44,38.37,38.41,75500.0,30.4896,30.5373,30.4817,30.5134,75500.0
2014-12-11 13:45:00,38.42,38.44,38.41,38.42,21900.0,30.5214,30.5373,30.5134,30.5214,21900.0
2014-12-11 13:50:00,38.42,38.45,38.4,38.43,32600.0,30.5214,30.5452,30.5055,30.5293,32600.0
2014-12-11 13:55:00,38.44,38.45,38.35,38.37,34400.0,30.5373,30.5452,30.4658,30.4817,34400.0
2014-12-11 14:00:00,38.35,38.36,38.31,38.32,26300.0,30.4658,30.4737,30.434,30.4419,26300.0
2014-12-11 14:05:00,38.32,38.32,38.29,38.31,46600.0,30.4419,30.4419,30.4181,30.434,46600.0
2014-12-11 14:10:00,38.31,38.33,38.29,38.31,31100.0,30.434,30.4499,30.4181,30.434,31100.0
2014-12-11 14:15:00,38.31,38.32,38.28,38.32,46600.0,30.434,30.4419,30.4102,30.4419,46600.0
2014-12-11 14:20:00,38.31,38.32,38.27,38.29,117300.0,30.434,30.4419,30.4022,30.4181,117300.0
2014-12-11 14:25:00,38.29,38.29,38.2,38.21,55500.0,30.4181,30.4181,30.3466,30.3545,55500.0
2014-12-11 14:30:00,38.22,38.24,38.18,38.21,30000.0,30.3625,30.3784,30.3307,30.3545,30000.0
2014-12-11 14:35:00,38.2,38.25,38.19,38.25,37200.0,30.3466,30.3863,30.3387,30.3863,37200.0
2014-12-11 14:40:00,38.26,38.29,38.24,38.24,34400.0,30.3943,30.4181,30.3784,30.3784,34400.0
2014-12-11 14:45:00,38.24,38.26,38.15,38.17,52000.0,30.3784,30.3943,30.3069,30.3228,52000.0
2014-12-11 14:50:00,38.16,38.2,38.15,38.18,29000.0,30.3148,30.3466,30.3069,30.3307,29000.0
2014-12-11 14:55:00,38.18,38.2,38.14,38.15,50000.0,30.3307,30.3466,30.2989,30.3069,50000.0
2014-12-11 15:00:00,38.16,38.25,38.15,38.24,61000.0,30.3148,30.3863,30.3069,30.3784,61000.0
2014-12-11 15:05:00,38.24,38.28,38.23,38.24,37300.0,30.3784,30.4102,30.3704,30.3784,37300.0
2014-12-11 15:10:00,38.25,38.33,38.24,38.32,39600.0,30.3863,30.4499,30.3784,30.4419,39600.0
2014-12-11 15:15:00,38.31,38.35,38.3,38.32,54500.0,30.434,30.4658,30.426,30.4419,54500.0
2014-12-11 15:20:00,38.33,38.37,38.32,38.36,52000.0,30.4499,30.4817,30.4419,30.4737,52000.0
2014-12-11 15:25:00,38.36,38.37,38.31,38.35,62800.0,30.4737,30.4817,30.434,30.4658,62800.0
2014-12-11 15:30:00,38.35,38.38,38.28,38.31,75600.0,30.4658,30.4896,30.4102,30.434,75600.0
2014-12-11 15:35:00,38.31,38.32,38.26,38.27,40200.0,30.434,30.4419,30.3943,30.4022,40200.0
2014-12-11 15:40:00,38.27,38.32,38.23,38.23,75300.0,30.4022,30.4419,30.3704,30.3704,75300.0
2014-12-11 15:45:00,38.24,38.25,38.15,38.17,130100.0,30.3784,30.3863,30.3069,30.3228,130100.0
2014-12-11 15:50:00,38.16,38.17,38.06,38.1,201600.0,30.3148,30.3228,30.2354,30.2672,201600.0
2014-12-11 15:55:00,38.1,38.16,38.09,38.14,340700.0,30.2672,30.3148,30.2592,30.2989,340700.0
2014-12-12 09:30:00,37.71,38.0,37.71,37.91,241100.0,29.9573,30.1877,29.9573,30.1162,241100.0
2014-12-12 09:35:00,37.9,37.93,37.8,37.8,148100.0,30.1083,30.1321,30.0288,30.0288,148100.0
2014-12-12 09:40:00,37.81,37.88,37.79,37.86,60100.0,30.0368,30.0924,30.0209,30.0765,60100.0
2014-12-12 09:45:00,37.86,37.88,37.77,37.78,52000.0,30.0765,30.0924,30.005,30.0129,52000.0
2014-12-12 09:50:00,37.78,37.9,37.78,37.87,30900.0,30.0129,30.1083,30.0129,30.0844,30900.0
2014-12-12 09:55:00,37.87,37.97,37.82,37.95,70300.0,30.0844,30.1639,30.0447,30.148,70300.0
2014-12-12 10:00:00,37.96,38.0,37.77,37.79,181300.0,30.1559,30.1877,30.005,30.0209,181300.0
2014-12-12 10:05:00,37.79,37.84,37.78,37.78,36300.0,30.0209,30.0606,30.0129,30.0129,36300.0
2014-12-12 10:10:00,37.79,37.8,37.65,37.65,76000.0,30.0209,30.0288,29.9097,29.9097,76000.0
2014-12-12 10:15:00,37.65,37.65,37.6,37.64,84300.0,29.9097,29.9097,29.87,29.9017,84300.0
2014-12-12 10:20:00,37.65,37.65,37.59,37.65,87100.0,29.9097,29.9097,29.862,29.9097,87100.0
2014-12-12 10:25:00,37.65,37.73,37.64,37.73,122000.0,29.9097,29.9732,29.9017,29.9732,122000.0
2014-12-12 10:30:00,37.73,37.77,37.71,37.75,54500.0,29.9732,30.005,29.9573,29.9891,54500.0
2014-12-12 10:35:00,37.75,37.75,37.68,37.68,75800.0,29.9891,29.9891,29.9335,29.9335,75800.0
2014-12-12 10:40:00,37.69,37.71,37.64,37.67,52400.0,29.9415,29.9573,29.9017,29.9256,52400.0
2014-12-12 10:45:00,37.67,37.7,37.65,37.7,54300.0,29.9256,29.9494,29.9097,29.9494,54300.0
2014-12-12 10:50:00,37.69,37.7,37.61,37.63,43500.0,29.9415,29.9494,29.8779,29.8938,43500.0
2014-12-12 10:55:00,37.63,37.65,37.56,37.57,47200.0,29.8938,29.9097,29.8382,29.8461,47200.0
2014-12-12 11:00:00,37.58,37.6,37.5,37.51,110300.0,29.8541,29.87,29.7905,29.7985,110300.0
2014-12-12 11:05:00,37.51,37.64,37.5,37.6,77400.0,29.7985,29.9017,29.7905,29.87,77400.0
2014-12-12 11:10:00,37.6,37.61,37.54,37.59,70000.0,29.87,29.8779,29.8223,29.862,70000.0
2014-12-12 11:15:00,37.59,37.59,37.47,37.47,80200.0,29.862,29.862,29.7667,29.7667,80200.0
2014-12-12 11:20:00,37.47,37.53,37.45,37.5,74900.0,29.7667,29.8143,29.7508,29.7905,74900.0
2014-12-12 11:25:00,37.5,37.51,37.41,37.41,82800.0,29.7905,29.7985,29.719,29.719,82800.0
2014-12-12 11:30:00,37.42,37.49,37.41,37.48,62800.0,29.727,29.7826,29.719,29.7746,62800.0
2014-12-12 11:35:00,37.48,37.5,37.44,37.47,59000.0,29.7746,29.7905,29.7428,29.7667,59000.0
2014-12-12 11:40:00,37.47,37.51,37.44,37.44,37700.0,29.7667,29.7985,29.7428,29.7428,37700.0
2014-12-12 11:45:00,37.45,37.53,37.44,37.48,32700.0,29.7508,29.8143,29.7428,29.7746,32700.0
2014-12-12 11:50:00,37.47,37.52,37.45,37.45,201200.0,29.7667,29.8064,29.7508,29.7508,201200.0
2014-12-12 11:55:00,37.46,37.48,37.37,37.41,103800.0,29.7587,29.7746,29.6872,29.719,103800.0
2014-12-12 12:00:00,37.41,37.44,37.4,37.43,35100.0,29.719,29.7428,29.7111,29.7349,35100.0
2014-12-12 12:05:00,37.44,37.53,37.44,37.48,80900.0,29.7428,29.8143,29.7428,29.7746,80900.0
2014-12-12 12:10:00,37.48,37.53,37.45,37.51,64500.0,29.7746,29.8143,29.7508,29.7985,64500.0
2014-12-12 12:15:00,37.51,37.53,37.46,37.52,31100.0,29.7985,29.8143,29.7587,29.8064,31100.0
2014-12-12 12:20:00,37.52,37.54,37.48,37.53,61800.0,29.8064,29.8223,29.7746,29.8143,61800.0
2014-12-12 12:25:00,37.54,37.56,37.53,37.55,56400.0,29.8223,29.8382,29.8143,29.8302,56400.0
2014-12-12 12:30:00,37.55,37.58,37.54,37.56,53500.0,29.8302,29.8541,29.8223,29.8382,53500.0
2014-12-12 12:35:00,37.55,37.56,37.52,37.53,15400.0,29.8302,29.8382,29.8064,29.8143,15400.0
2014-12-12 12:40:00,37.52,37.53,37.45,37.48,39800.0,29.8064,29.8143,29.7508,29.7746,39800.0
2014-12-12 12:45:00,37.48,37.54,37.48,37.54,19000.0,29.7746,29.8223,29.7746,29.8223,19000.0
2014-12-12 12:50:00,37.54,37.55,37.49,37.51,28400.0,29.8223,29.8302,29.7826,29.7985,28400.0
2014-12-12 12:55:00,37.52,37.52,37.46,37.47,22800.0,29.8064,29.8064,29.7587,29.7667,22800.0
2014-12-12 13:00:00,37.47,37.48,37.41,37.43,42100.0,29.7667,29.7746,29.719,29.7349,42100.0
2014-12-12 13:05:00,37.44,37.53,37.44,37.52,52900.0,29.7428,29.8143,29.7428,29.8064,52900.0
2014-12-12 13:10:00,37.51,37.55,37.5,37.53,37100.0,29.7985,29.8302,29.7905,29.8143,37100.0
2014-12-12 13:15:00,37.52,37.6,37.52,37.59,71800.0,29.8064,29.87,29.8064,29.862,71800.0
2014-12-12 13:20:00,37.59,37.63,37.57,37.63,41600.0,29.862,29.8938,29.8461,29.8938,41600.0
2014-12-12 13:25:00,37.63,37.66,37.61,37.61,38000.0,29.8938,29.9176,29.8779,29.8779,38000.0
2014-12-12 13:30:00,37.62,37.63,37.54,37.54,86200.0,29.8858,29.8938,29.8223,29.8223,86200.0
2014-12-12 13:35:00,37.52,37.54,37.51,37.53,36700.0,29.8064,29.8223,29.7985,29.8143,36700.0
2014-12-12 13:40:00,37.53,37.56,37.5,37.51,46900.0,29.8143,29.8382,29.7905,29.7985,46900.0
2014-12-12 13:45:00,37.51,37.59,37.49,37.58,52700.0,29.7985,29.862,29.7826,29.8541,52700.0
2014-12-12 13:50:00,37.58,37.63,37.58,37.63,100600.0,29.8541,29.8938,29.8541,29.8938,100600.0
2014-12-12 13:55:00,37.64,37.64,37.6,37.61,16600.0,29.9017,29.9017,29.87,29.8779,16600.0
2014-12-12 14:00:00,37.61,37.62,37.56,37.6,31400.0,29.8779,29.8858,29.8382,29.87,31400.0
2014-12-12 14:05:00,37.6,37.61,37.58,37.6,12200.0,29.87,29.8779,29.8541,29.87,12200.0
2014-12-12 14:10:00,37.59,37.6,37.56,37.58,24300.0,29.862,29.87,29.8382,29.8541,24300.0
2014-12-12 14:15:00,37.58,37.58,37.55,37.56,35700.0,29.8541,29.8541,29.8302,29.8382,35700.0
2014-12-12 14:20:00,37.56,37.6,37.53,37.55,31900.0,29.8382,29.87,29.8143,29.8302,31900.0
2014-12-12 14:25:00,37.56,37.58,37.52,37.53,26100.0,29.8382,29.8541,29.8064,29.8143,26100.0
2014-12-12 14:30:00,37.52,37.57,37.5,37.56,33900.0,29.8064,29.8461,29.7905,29.8382,33900.0
2014-12-12 14:35:00,37.56,37.56,37.49,37.52,70600.0,29.8382,29.8382,29.7826,29.8064,70600.0
2014-12-12 14:40:00,37.51,37.55,37.51,37.53,13000.0,29.7985,29.8302,29.7985,29.8143,13000.0
2014-12-12 14:45:00,37.52,37.56,37.51,37.55,52100.0,29.8064,29.8382,29.7985,29.8302,52100.0
2014-12-12 14:50:00,37.56,37.59,37.53,37.59,99000.0,29.8382,29.862,29.8143,29.862,99000.0
2014-12-12 14:55:00,37.58,37.6,37.56,37.59,25200.0,29.8541,29.87,29.8382,29.862,25200.0
2014-12-12 15:00:00,37.59,37.61,37.58,37.59,35200.0,29.862,29.8779,29.8541,29.862,35200.0
2014-12-12 15:05:00,37.59,37.6,37.55,37.58,35500.0,29.862,29.87,29.8302,29.8541,35500.0
2014-12-12 15:10:00,37.57,37.58,37.54,37.57,28700.0,29.8461,29.8541,29.8223,29.8461,28700.0
2014-12-12 15:15:00,37.57,37.6,37.55,37.57,60400.0,29.8461,29.87,29.8302,29.8461,60400.0
2014-12-12 15:20:00,37.58,37.6,37.54,37.58,58100.0,29.8541,29.87,29.8223,29.8541,58100.0
2014-12-12 15:25:00,37.58,37.59,37.55,37.57,71500.0,29.8541,29.862,29.8302,29.8461,71500.0
2014-12-12 15:30:00,37.57,37.57,37.44,37.44,76600.0,29.8461,29.8461,29.7428,29.7428,76600.0
2014-12-12 15:35:00,37.44,37.46,37.37,37.41,126200.0,29.7428,29.7587,29.6872,29.719,126200.0
2014-12-12 15:40:00,37.4,37.42,37.37,37.39,99800.0,29.7111,29.727,29.6872,29.7031,99800.0
2014-12-12 15:45:00,37.38,37.38,37.32,37.34,144500.0,29.6952,29.6952,29.6475,29.6634,144500.0
2014-12-12 15:50:00,37.33,37.34,37.25,37.27,274700.0,29.6555,29.6634,29.5919,29.6078,274700.0
2014-12-12 15:55:00,37.26,37.31,37.23,37.23,562600.0,29.5999,29.6396,29.576,29.576,562600.0
2014-12-15 09:30:00,37.44,37.44,37.18,37.19,224800.0,29.7428,29.7428,29.5363,29.5442,224800.0
2014-12-15 09:35:00,37.2,37.32,37.17,37.17,51300.0,29.5522,29.6475,29.5284,29.5284,51300.0
2014-12-15 09:40:00,37.17,37.22,37.12,37.13,72000.0,29.5284,29.5681,29.4886,29.4966,72000.0
2014-12-15 09:45:00,37.12,37.15,37.11,37.13,94500.0,29.4886,29.5125,29.4807,29.4966,94500.0
2014-12-15 09:50:00,37.13,37.14,37.08,37.09,81300.0,29.4966,29.5045,29.4569,29.4648,81300.0
2014-12-15 09:55:00,37.09,37.11,37.06,37.09,110900.0,29.4648,29.4807,29.441,29.4648,110900.0
2014-12-15 10:00:00,37.08,37.18,37.07,37.15,196700.0,29.4569,29.5363,29.4489,29.5125,196700.0
2014-12-15 10:05:00,37.15,37.2,37.12,37.12,38100.0,29.5125,29.5522,29.4886,29.4886,38100.0
2014-12-15 10:10:00,37.12,37.13,37.07,37.1,59800.0,29.4886,29.4966,29.4489,29.4727,59800.0
2014-12-15 10:15:00,37.09,37.16,37.08,37.12,66500.0,29.4648,29.5204,29.4569,29.4886,66500.0
2014-12-15 10:20:00,37.13,37.13,37.03,37.05,40300.0,29.4966,29.4966,29.4171,29.433,40300.0
2014-12-15 10:25:00,37.04,37.1,37.04,37.09,86000.0,29.4251,29.4727,29.4251,29.4648,86000.0
2014-12-15 10:30:00,37.09,37.16,37.08,37.15,37700.0,29.4648,29.5204,29.4569,29.5125,37700.0
2014-12-15 10:35:00,37.14,37.15,37.11,37.12,39700.0,29.5045,29.5125,29.4807,29.4886,39700.0
2014-12-15 10:40:00,37.13,37.14,37.01,37.02,40200.0,29.4966,29.5045,29.4013,29.4092,40200.0
2014-12-15 10:45:00,37.02,37.06,37.01,37.02,49600.0,29.4092,29.441,29.4013,29.4092,49600.0
2014-12-15 10:50:00,37.02,37.14,37.02,37.13,69500.0,29.4092,29.5045,29.4092,29.4966,69500.0
2014-12-15 10:55:00,37.13,37.14,36.98,37.0,104000.0,29.4966,29.5045,29.3774,29.3933,104000.0
2014-12-15 11:00:00,36.99,36.99,36.89,36.91,66400.0,29.3854,29.3854,29.3059,29.3218,66400.0
2014-12-15 11:05:00,36.9,36.92,36.83,36.89,62500.0,29.3139,29.3298,29.2583,29.3059,62500.0
2014-12-15 11:10:00,36.89,36.91,36.83,36.84,66900.0,29.3059,29.3218,29.2583,29.2662,66900.0
2014-12-15 11:15:00,36.83,36.83,36.78,36.79,87500.0,29.2583,29.2583,29.2185,29.2265,87500.0
2014-12-15 11:20:00,36.79,36.82,36.73,36.75,95700.0,29.2265,29.2503,29.1788,29.1947,95700.0
2014-12-15 11:25:00,36.75,36.77,36.65,36.7,151300.0,29.1947,29.2106,29.1153,29.155,151300.0
2014-12-15 11:30:00,36.7,36.75,36.69,36.7,212500.0,29.155,29.1947,29.147,29.155,212500.0
2014-12-15 11:35:00,36.7,36.72,36.66,36.66,126400.0,29.155,29.1709,29.1232,29.1232,126400.0
2014-12-15 11:40:00,36.66,36.68,36.57,36.65,196900.0,29.1232,29.1391,29.0517,29.1153,196900.0
2014-12-15 11:45:00,36.65,36.7,36.64,36.66,94700.0,29.1153,29.155,29.1073,29.1232,94700.0
2014-12-15 11:50:00,36.66,36.7,36.62,36.62,229000.0,29.1232,29.155,29.0914,29.0914,229000.0
2014-12-15 11:55:00,36.63,36.64,36.56,36.6,95500.0,29.0994,29.1073,29.0438,29.0755,95500.0
2014-12-15 12:00:00,36.59,36.68,36.59,36.68,87400.0,29.0676,29.1391,29.0676,29.1391,87400.0
2014-12-15 12:05:00,36.68,36.75,36.68,36.7,48600.0,29.1391,29.1947,29.1391,29.155,48600.0
2014-12-15 12:10:00,36.69,36.73,36.66,36.71,66200.0,29.147,29.1788,29.1232,29.1629,66200.0
2014-12-15 12:15:00,36.71,36.71,36.63,36.64,142500.0,29.1629,29.1629,29.0994,29.1073,142500.0
2014-12-15 12:20:00,36.64,36.71,36.64,36.71,48200.0,29.1073,29.1629,29.1073,29.1629,48200.0
2014-12-15 12:25:00,36.71,36.76,36.71,36.73,91100.0,29.1629,29.2026,29.1629,29.1788,91100.0
2014-12-15 12:30:00,36.73,36.75,36.62,36.65,107100.0,29.1788,29.1947,29.0914,29.1153,107100.0
2014-12-15 12:35:00,36.65,36.8,36.65,36.8,64400.0,29.1153,29.2344,29.1153,29.2344,64400.0
2014-12-15 12:40:00,36.8,36.82,36.76,36.77,43400.0,29.2344,29.2503,29.2026,29.2106,43400.0
2014-12-15 12:45:00,36.78,36.83,36.78,36.81,64500.0,29.2185,29.2583,29.2185,29.2424,64500.0
2014-12-15 12:50:00,36.81,36.87,36.8,36.85,46700.0,29.2424,29.29,29.2344,29.2741,46700.0
2014-12-15 12:55:00,36.86,36.9,36.84,36.87,38600.0,29.2821,29.3139,29.2662,29.29,38600.0
2014-12-15 13:00:00,36.86,36.87,36.83,36.84,26300.0,29.2821,29.29,29.2583,29.2662,26300.0
2014-12-15 13:05:00,36.84,36.84,36.77,36.78,58900.0,29.2662,29.2662,29.2106,29.2185,58900.0
2014-12-15 13:10:00,36.78,36.79,36.67,36.69,40900.0,29.2185,29.2265,29.1312,29.147,40900.0
2014-12-15 13:15:00,36.69,36.71,36.67,36.69,26900.0,29.147,29.1629,29.1312,29.147,26900.0
2014-12-15 13:20:00,36.7,36.79,36.7,36.79,50100.0,29.155,29.2265,29.155,29.2265,50100.0
2014-12-15 13:25:00,36.79,36.8,36.72,36.72,38900.0,29.2265,29.2344,29.1709,29.1709,38900.0
2014-12-15 13:30:00,36.71,36.73,36.68,36.72,39000.0,29.1629,29.1788,29.1391,29.1709,39000.0
2014-12-15 13:35:00,36.72,36.77,36.72,36.74,47000.0,29.1709,29.2106,29.1709,29.1868,47000.0
2014-12-15 13:40:00,36.73,36.79,36.72,36.76,48600.0,29.1788,29.2265,29.1709,29.2026,48600.0
2014-12-15 13:45:00,36.76,36.77,36.7,36.71,50400.0,29.2026,29.2106,29.155,29.1629,50400.0
2014-12-15 13:50:00,36.7,36.77,36.68,36.76,44900.0,29.155,29.2106,29.1391,29.2026,44900.0
2014-12-15 13:55:00,36.76,36.77,36.72,36.74,41800.0,29.2026,29.2106,29.1709,29.1868,41800.0
2014-12-15 14:00:00,36.73,36.76,36.71,36.72,46300.0,29.1788,29.2026,29.1629,29.1709,46300.0
2014-12-15 14:05:00,36.72,36.73,36.68,36.72,57200.0,29.1709,29.1788,29.1391,29.1709,57200.0
2014-12-15 14:10:00,36.72,36.75,36.7,36.73,65300.0,29.1709,29.1947,29.155,29.1788,65300.0
2014-12-15 14:15:00,36.72,36.75,36.71,36.74,41900.0,29.1709,29.1947,29.1629,29.1868,41900.0
2014-12-15 14:20:00,36.74,36.87,36.73,36.86,68200.0,29.1868,29.29,29.1788,29.2821,68200.0
2014-12-15 14:25:00,36.86,36.95,36.85,36.92,122600.0,29.2821,29.3536,29.2741,29.3298,122600.0
2014-12-15 14:30:00,36.91,36.93,36.87,36.88,106500.0,29.3218,29.3377,29.29,29.298,106500.0
2014-12-15 14:35:00,36.88,36.98,36.88,36.91,72800.0,29.298,29.3774,29.298,29.3218,72800.0
2014-12-15 14:40:00,36.91,36.92,36.81,36.81,52800.0,29.3218,29.3298,29.2424,29.2424,52800.0
2014-12-15 14:45:00,36.81,36.88,36.8,36.81,61500.0,29.2424,29.298,29.2344,29.2424,61500.0
2014-12-15 14:50:00,36.81,36.85,36.8,36.83,41000.0,29.2424,29.2741,29.2344,29.2583,41000.0
2014-12-15 14:55:00,36.83,36.88,36.82,36.85,108800.0,29.2583,29.298,29.2503,29.2741,108800.0
2014-12-15 15:00:00,36.84,36.89,36.82,36.85,99100.0,29.2662,29.3059,29.2503,29.2741,99100.0
2014-12-15 15:05:00,36.85,36.91,36.84,36.89,62700.0,29.2741,29.3218,29.2662,29.3059,62700.0
2014-12-15 15:10:00,36.89,36.94,36.87,36.89,67700.0,29.3059,29.3456,29.29,29.3059,67700.0
2014-12-15 15:15:00,36.89,36.89,36.82,36.83,51000.0,29.3059,29.3059,29.2503,29.2583,51000.0
2014-12-15 15:20:00,36.83,36.83,36.78,36.79,85800.0,29.2583,29.2583,29.2185,29.2265,85800.0
2014-12-15 15:25:00,36.79,36.83,36.71,36.72,131200.0,29.2265,29.2583,29.1629,29.1709,131200.0
2014-12-15 15:30:00,36.72,36.75,36.67,36.73,279700.0,29.1709,29.1947,29.1312,29.1788,279700.0
2014-12-15 15:35:00,36.74,36.84,36.72,36.8,137300.0,29.1868,29.2662,29.1709,29.2344,137300.0
2014-12-15 15:40:00,36.8,36.82,36.77,36.78,128000.0,29.2344,29.2503,29.2106,29.2185,128000.0
2014-12-15 15:45:00,36.78,36.78,36.71,36.76,170400.0,29.2185,29.2185,29.1629,29.2026,170400.0
2014-12-15 15:50:00,36.76,36.78,36.73,36.73,169900.0,29.2026,29.2185,29.1788,29.1788,169900.0
2014-12-15 15:55:00,36.73,36.76,36.64,36.67,384400.0,29.1788,29.2026,29.1073,29.1312,384400.0
2014-12-16 09:30:00,36.56,36.67,36.01,36.04,526400.0,29.0438,29.1312,28.6068,28.6307,526400.0
2014-12-16 09:35:00,36.05,36.18,36.01,36.08,225900.0,28.6386,28.7419,28.6068,28.6624,225900.0
2014-12-16 09:40:00,36.09,36.24,36.09,36.2,84000.0,28.6704,28.7896,28.6704,28.7578,84000.0
2014-12-16 09:45:00,36.2,36.25,36.17,36.21,85700.0,28.7578,28.7975,28.7339,28.7657,85700.0
2014-12-16 09:50:00,36.2,36.25,36.15,36.19,91100.0,28.7578,28.7975,28.7181,28.7498,91100.0
2014-12-16 09:55:00,36.19,36.2,36.04,36.12,164100.0,28.7498,28.7578,28.6307,28.6942,164100.0
2014-12-16 10:00:00,36.12,36.23,36.08,36.18,151400.0,28.6942,28.7816,28.6624,28.7419,151400.0
2014-12-16 10:05:00,36.18,36.21,36.1,36.13,176200.0,28.7419,28.7657,28.6783,28.7022,176200.0
2014-12-16 10:10:00,36.13,36.3,36.12,36.25,218200.0,28.7022,28.8372,28.6942,28.7975,218200.0
2014-12-16 10:15:00,36.24,36.42,36.21,36.42,120000.0,28.7896,28.9325,28.7657,28.9325,120000.0
2014-12-16 10:20:00,36.41,36.52,36.35,36.52,104100.0,28.9246,29.012,28.8769,29.012,104100.0
2014-12-16 10:25:00,36.52,36.61,36.49,36.61,199800.0,29.012,29.0835,28.9882,29.0835,199800.0
2014-12-16 10:30:00,36.6,36.61,36.54,36.56,68300.0,29.0755,29.0835,29.0279,29.0438,68300.0
2014-12-16 10:35:00,36.55,36.63,36.52,36.62,82700.0,29.0358,29.0994,29.012,29.0914,82700.0
2014-12-16 10:40:00,36.61,36.62,36.52,36.52,81800.0,29.0835,29.0914,29.012,29.012,81800.0
2014-12-16 10:45:00,36.52,36.62,36.51,36.54,114800.0,29.012,29.0914,29.004,29.0279,114800.0
2014-12-16 10:50:00,36.55,36.63,36.53,36.62,98400.0,29.0358,29.0994,29.0199,29.0914,98400.0
2014-12-16 10:55:00,36.62,36.67,36.61,36.66,71600.0,29.0914,29.1312,29.0835,29.1232,71600.0
2014-12-16 11:00:00,36.66,36.67,36.59,36.61,79200.0,29.1232,29.1312,29.0676,29.0835,79200.0
2014-12-16 11:05:00,36.61,36.62,36.48,36.48,93000.0,29.0835,29.0914,28.9802,28.9802,93000.0
2014-12-16 11:10:00,36.48,36.56,36.47,36.55,81900.0,28.9802,29.0438,28.9723,29.0358,81900.0
2014-12-16 11:15:00,36.55,36.71,36.54,36.71,51700.0,29.0358,29.1629,29.0279,29.1629,51700.0
2014-12-16 11:20:00,36.7,36.77,36.68,36.74,79500.0,29.155,29.2106,29.1391,29.1868,79500.0
2014-12-16 11:25:00,36.75,36.92,36.74,36.85,115000.0,29.1947,29.3298,29.1868,29.2741,115000.0
2014-12-16 11:30:00,36.85,36.94,36.83,36.84,161700.0,29.2741,29.3456,29.2583,29.2662,161700.0
2014-12-16 11:35:00,36.85,36.85,36.75,36.77,75700.0,29.2741,29.2741,29.1947,29.2106,75700.0
2014-12-16 11:40:00,36.78,36.83,36.75,36.82,34700.0,29.2185,29.2583,29.1947,29.2503,34700.0
2014-12-16 11:45:00,36.82,36.83,36.74,36.76,67000.0,29.2503,29.2583,29.1868,29.2026,67000.0
2014-12-16 11:50:00,36.76,36.79,36.72,36.73,40600.0,29.2026,29.2265,29.1709,29.1788,40600.0
2014-12-16 11:55:00,36.72,36.73,36.69,36.73,49800.0,29.1709,29.1788,29.147,29.1788,49800.0
2014-12-16 12:00:00,36.73,36.79,36.69,36.7,71800.0,29.1788,29.2265,29.147,29.155,71800.0
2014-12-16 12:05:00,36.7,36.72,36.65,36.67,63300.0,29.155,29.1709,29.1153,29.1312,63300.0
2014-12-16 12:10:00,36.67,36.7,36.61,36.61,60400.0,29.1312,29.155,29.0835,29.0835,60400.0
2014-12-16 12:15:00,36.61,36.64,36.59,36.61,107500.0,29.0835,29.1073,29.0676,29.0835,107500.0
2014-12-16 12:20:00,36.61,36.62,36.54,36.56,51200.0,29.0835,29.0914,29.0279,29.0438,51200.0
2014-12-16 12:25:00,36.55,36.6,36.55,36.6,49700.0,29.0358,29.0755,29.0358,29.0755,49700.0
2014-12-16 12:30:00,36.6,36.63,36.58,36.6,48300.0,29.0755,29.0994,29.0597,29.0755,48300.0
2014-12-16 12:35:00,36.59,36.62,36.56,36.61,46600.0,29.0676,29.0914,29.0438,29.0835,46600.0
2014-12-16 12:40:00,36.6,36.61,36.53,36.54,39900.0,29.0755,29.0835,29.0199,29.0279,39900.0
2014-12-16 12:45:00,36.54,36.57,36.49,36.56,54300.0,29.0279,29.0517,28.9882,29.0438,54300.0
2014-12-16 12:50:00,36.57,36.6,36.52,36.55,116500.0,29.0517,29.0755,29.012,29.0358,116500.0
2014-12-16 12:55:00,36.55,36.57,36.51,36.53,100100.0,29.0358,29.0517,29.004,29.0199,100100.0
2014-12-16 13:00:00,36.53,36.57,36.52,36.55,67200.0,29.0199,29.0517,29.012,29.0358,67200.0
2014-12-16 13:05:00,36.55,36.56,36.52,36.54,126500.0,29.0358,29.0438,29.012,29.0279,126500.0
2014-12-16 13:10:00,36.53,36.53,36.4,36.48,130900.0,29.0199,29.0199,28.9167,28.9802,130900.0
2014-12-16 13:15:00,36.47,36.51,36.38,36.42,57800.0,28.9723,29.004,28.9008,28.9325,57800.0
2014-12-16 13:20:00,36.42,36.44,36.39,36.4,96100.0,28.9325,28.9484,28.9087,28.9167,96100.0
2014-12-16 13:25:00,36.38,36.43,36.36,36.4,85800.0,28.9008,28.9405,28.8849,28.9167,85800.0
2014-12-16 13:30:00,36.4,36.42,36.34,36.4,63600.0,28.9167,28.9325,28.869,28.9167,63600.0
2014-12-16 13:35:00,36.4,36.47,36.4,36.41,83100.0,28.9167,28.9723,28.9167,28.9246,83100.0
2014-12-16 13:40:00,36.41,36.47,36.41,36.45,55800.0,28.9246,28.9723,28.9246,28.9564,55800.0
2014-12-16 13:45:00,36.45,36.45,36.36,36.42,54300.0,28.9564,28.9564,28.8849,28.9325,54300.0
2014-12-16 13:50:00,36.42,36.53,36.41,36.45,137200.0,28.9325,29.0199,28.9246,28.9564,137200.0
2014-12-16 13:55:00,36.45,36.48,36.42,36.42,46600.0,28.9564,28.9802,28.9325,28.9325,46600.0
2014-12-16 14:00:00,36.42,36.44,36.39,36.4,50300.0,28.9325,28.9484,28.9087,28.9167,50300.0
2014-12-16 14:05:00,36.4,36.53,36.4,36.53,82500.0,28.9167,29.0199,28.9167,29.0199,82500.0
2014-12-16 14:10:00,36.52,36.55,36.51,36.54,38000.0,29.012,29.0358,29.004,29.0279,38000.0
2014-12-16 14:15:00,36.54,36.54,36.44,36.48,40000.0,29.0279,29.0279,28.9484,28.9802,40000.0
2014-12-16 14:20:00,36.49,36.51,36.47,36.47,28200.0,28.9882,29.004,28.9723,28.9723,28200.0
2014-12-16 14:25:00,36.47,36.51,36.45,36.49,81800.0,28.9723,29.004,28.9564,28.9882,81800.0
2014-12-16 14:30:00,36.49,36.52,36.49,36.49,186000.0,28.9882,29.012,28.9882,28.9882,186000.0
2014-12-16 14:35:00,36.48,36.52,36.47,36.5,198900.0,28.9802,29.012,28.9723,28.9961,198900.0
2014-12-16 14:40:00,36.5,36.5,36.45,36.46,138400.0,28.9961,28.9961,28.9564,28.9643,138400.0
2014-12-16 14:45:00,36.46,36.47,36.42,36.44,108500.0,28.9643,28.9723,28.9325,28.9484,108500.0
2014-12-16 14:50:00,36.43,36.43,36.35,36.36,151700.0,28.9405,28.9405,28.8769,28.8849,151700.0
2014-12-16 14:55:00,36.35,36.39,36.33,36.38,58100.0,28.8769,28.9087,28.8611,28.9008,58100.0
2014-12-16 15:00:00,36.38,36.44,36.33,36.41,111300.0,28.9008,28.9484,28.8611,28.9246,111300.0
2014-12-16 15:05:00,36.41,36.41,36.3,36.36,101100.0,28.9246,28.9246,28.8372,28.8849,101100.0
2014-12-16 15:10:00,36.35,36.36,36.28,36.29,76300.0,28.8769,28.8849,28.8213,28.8293,76300.0
2014-12-16 15:15:00,36.29,36.32,36.26,36.32,104300.0,28.8293,28.8531,28.8054,28.8531,104300.0
2014-12-16 15:20:00,36.32,36.33,36.25,36.26,78600.0,28.8531,28.8611,28.7975,28.8054,78600.0
2014-12-16 15:25:00,36.25,36.26,36.17,36.23,119200.0,28.7975,28.8054,28.7339,28.7816,119200.0
2014-12-16 15:30:00,36.23,36.32,36.21,36.28,110800.0,28.7816,28.8531,28.7657,28.8213,110800.0
2014-12-16 15:35:00,36.29,36.3,36.17,36.18,146700.0,28.8293,28.8372,28.7339,28.7419,146700.0
2014-12-16 15:40:00,36.18,36.2,36.08,36.14,115300.0,28.7419,28.7578,28.6624,28.7101,115300.0
2014-12-16 15:45:00,36.13,36.2,36.11,36.16,127100.0,28.7022,28.7578,28.6863,28.726,127100.0
2014-12-16 15:50:00,36.15,36.16,36.05,36.11,346900.0,28.7181,28.726,28.6386,28.6863,346900.0
2014-12-16 15:55:00,36.11,36.11,35.99,36.02,499000.0,28.6863,28.6863,28.5909,28.6148,499000.0
2014-12-17 09:30:00,36.07,36.11,35.88,35.9,216400.0,28.6545,28.6863,28.5036,28.5195,216400.0
2014-12-17 09:35:00,35.88,36.06,35.88,36.05,192500.0,28.5036,28.6466,28.5036,28.6386,192500.0
2014-12-17 09:40:00,36.04,36.17,36.01,36.09,72900.0,28.6307,28.7339,28.6068,28.6704,72900.0
2014-12-17 09:45:00,36.09,36.11,35.95,35.95,65400.0,28.6704,28.6863,28.5592,28.5592,65400.0
2014-12-17 09:50:00,35.96,35.98,35.9,35.94,70400.0,28.5671,28.583,28.5195,28.5512,70400.0
2014-12-17 09:55:00,35.94,35.94,35.88,35.9,60000.0,28.5512,28.5512,28.5036,28.5195,60000.0
2014-12-17 10:00:00,35.91,35.92,35.81,35.88,77400.0,28.5274,28.5353,28.448,28.5036,77400.0
2014-12-17 10:05:00,35.87,35.88,35.77,35.78,52900.0,28.4956,28.5036,28.4162,28.4241,52900.0
2014-12-17 10:10:00,35.8,35.86,35.79,35.85,64100.0,28.44,28.4877,28.4321,28.4797,64100.0
2014-12-17 10:15:00,35.85,35.92,35.81,35.92,76700.0,28.4797,28.5353,28.448,28.5353,76700.0
2014-12-17 10:20:00,35.91,35.93,35.83,35.91,105600.0,28.5274,28.5433,28.4638,28.5274,105600.0
2014-12-17 10:25:00,35.92,35.95,35.89,35.95,103100.0,28.5353,28.5592,28.5115,28.5592,103100.0
2014-12-17 10:30:00,35.96,35.99,35.92,35.95,60600.0,28.5671,28.5909,28.5353,28.5592,60600.0
2014-12-17 10:35:00,35.95,35.95,35.85,35.87,147700.0,28.5592,28.5592,28.4797,28.4956,147700.0
2014-12-17 10:40:00,35.87,35.88,35.83,35.88,65300.0,28.4956,28.5036,28.4638,28.5036,65300.0
2014-12-17 10:45:00,35.88,35.91,35.86,35.88,82100.0,28.5036,28.5274,28.4877,28.5036,82100.0
2014-12-17 10:50:00,35.87,35.89,35.84,35.85,65800.0,28.4956,28.5115,28.4718,28.4797,65800.0
2014-12-17 10:55:00,35.85,35.86,35.79,35.8,63800.0,28.4797,28.4877,28.4321,28.44,63800.0
2014-12-17 11:00:00,35.81,35.84,35.78,35.84,113000.0,28.448,28.4718,28.4241,28.4718,113000.0
2014-12-17 11:05:00,35.84,35.87,35.81,35.85,52300.0,28.4718,28.4956,28.448,28.4797,52300.0
2014-12-17 11:10:00,35.84,35.86,35.82,35.82,32100.0,28.4718,28.4877,28.4559,28.4559,32100.0
2014-12-17 11:15:00,35.83,35.87,35.8,35.87,91000.0,28.4638,28.4956,28.44,28.4956,91000.0
2014-12-17 11:20:00,35.87,35.92,35.86,35.9,56400.0,28.4956,28.5353,28.4877,28.5195,56400.0
2014-12-17 11:25:00,35.9,35.91,35.87,35.89,50800.0,28.5195,28.5274,28.4956,28.5115,50800.0
2014-12-17 11:30:00,35.89,35.92,35.87,35.9,131700.0,28.5115,28.5353,28.4956,28.5195,131700.0
2014-12-17 11:35:00,35.9,36.05,35.9,36.01,82900.0,28.5195,28.6386,28.5195,28.6068,82900.0
2014-12-17 11:40:00,36.01,36.03,36.0,36.01,71000.0,28.6068,28.6227,28.5989,28.6068,71000.0
2014-12-17 11:45:00,36.0,36.01,35.96,35.98,111200.0,28.5989,28.6068,28.5671,28.583,111200.0
2014-12-17 11:50:00,35.98,36.0,35.95,35.99,69800.0,28.583,28.5989,28.5592,28.5909,69800.0
2014-12-17 11:55:00,35.99,36.05,35.99,36.01,39400.0,28.5909,28.6386,28.5909,28.6068,39400.0
2014-12-17 12:00:00,36.01,36.05,35.98,35.98,130200.0,28.6068,28.6386,28.583,28.583,130200.0
2014-12-17 12:05:00,35.98,35.98,35.94,35.98,46200.0,28.583,28.583,28.5512,28.583,46200.0
2014-12-17 12:10:00,35.98,35.98,35.93,35.93,56400.0,28.583,28.583,28.5433,28.5433,56400.0
2014-12-17 12:15:00,35.93,35.96,35.91,35.91,27600.0,28.5433,28.5671,28.5274,28.5274,27600.0
2014-12-17 12:20:00,35.91,35.92,35.84,35.85,73600.0,28.5274,28.5353,28.4718,28.4797,73600.0
2014-12-17 12:25:00,35.84,35.85,35.8,35.8,55700.0,28.4718,28.4797,28.44,28.44,55700.0
2014-12-17 12:30:00,35.8,35.85,35.8,35.83,49800.0,28.44,28.4797,28.44,28.4638,49800.0
2014-12-17 12:35:00,35.83,35.84,35.79,35.79,48300.0,28.4638,28.4718,28.4321,28.4321,48300.0
2014-12-17 12:40:00,35.78,35.79,35.74,35.76,61800.0,28.4241,28.4321,28.3923,28.4082,61800.0
2014-12-17 12:45:00,35.76,35.76,35.73,35.75,91600.0,28.4082,28.4082,28.3844,28.4003,91600.0
2014-12-17 12:50:00,35.75,35.79,35.74,35.77,123700.0,28.4003,28.4321,28.3923,28.4162,123700.0
2014-12-17 12:55:00,35.77,35.78,35.74,35.77,65000.0,28.4162,28.4241,28.3923,28.4162,65000.0
2014-12-17 13:00:00,35.77,35.79,35.74,35.74,465800.0,28.4162,28.4321,28.3923,28.3923,465800.0
2014-12-17 13:05:00,35.75,35.8,35.74,35.8,49400.0,28.4003,28.44,28.3923,28.44,49400.0
2014-12-17 13:10:00,35.8,35.8,35.76,35.79,46600.0,28.44,28.44,28.4082,28.4321,46600.0
2014-12-17 13:15:00,35.78,35.82,35.78,35.8,51000.0,28.4241,28.4559,28.4241,28.44,51000.0
2014-12-17 13:20:00,35.81,35.83,35.77,35.78,45500.0,28.448,28.4638,28.4162,28.4241,45500.0
2014-12-17 13:25:00,35.77,35.84,35.76,35.84,53400.0,28.4162,28.4718,28.4082,28.4718,53400.0
2014-12-17 13:30:00,35.84,35.86,35.81,35.81,100000.0,28.4718,28.4877,28.448,28.448,100000.0
2014-12-17 13:35:00,35.81,35.84,35.77,35.81,73600.0,28.448,28.4718,28.4162,28.448,73600.0
2014-12-17 13:40:00,35.82,35.87,35.82,35.84,36900.0,28.4559,28.4956,28.4559,28.4718,36900.0
2014-12-17 13:45:00,35.85,35.85,35.78,35.84,46500.0,28.4797,28.4797,28.4241,28.4718,46500.0
2014-12-17 13:50:00,35.83,35.9,35.81,35.87,59600.0,28.4638,28.5195,28.448,28.4956,59600.0
2014-12-17 13:55:00,35.87,35.93,35.84,35.85,223900.0,28.4956,28.5433,28.4718,28.4797,223900.0
2014-12-17 14:00:00,35.85,36.12,35.83,35.98,554900.0,28.4797,28.6942,28.4638,28.583,554900.0
2014-12-17 14:05:00,36.0,36.02,35.91,35.95,133700.0,28.5989,28.6148,28.5274,28.5592,133700.0
2014-12-17 14:10:00,35.95,36.07,35.94,36.05,109900.0,28.5592,28.6545,28.5512,28.6386,109900.0
2014-12-17 14:15:00,36.06,36.06,35.94,35.99,212200.0,28.6466,28.6466,28.5512,28.5909,212200.0
2014-12-17 14:20:00,35.99,35.99,35.93,35.99,69600.0,28.5909,28.5909,28.5433,28.5909,69600.0
2014-12-17 14:25:00,35.99,35.99,35.94,35.99,184000.0,28.5909,28.5909,28.5512,28.5909,184000.0
2014-12-17 14:30:00,35.99,36.01,35.9,35.97,223200.0,28.5909,28.6068,28.5195,28.5751,223200.0
2014-12-17 14:35:00,35.98,36.01,35.98,36.0,142800.0,28.583,28.6068,28.583,28.5989,142800.0
2014-12-17 14:40:00,36.01,36.01,35.82,35.88,209700.0,28.6068,28.6068,28.4559,28.5036,209700.0
2014-12-17 14:45:00,35.87,35.89,35.79,35.81,139500.0,28.4956,28.5115,28.4321,28.448,139500.0
2014-12-17 14:50:00,35.81,35.91,35.81,35.9,72400.0,28.448,28.5274,28.448,28.5195,72400.0
2014-12-17 14:55:00,35.9,35.91,35.78,35.79,86900.0,28.5195,28.5274,28.4241,28.4321,86900.0
2014-12-17 15:00:00,35.79,35.8,35.7,35.74,154800.0,28.4321,28.44,28.3606,28.3923,154800.0
2014-12-17 15:05:00,35.73,35.78,35.68,35.7,111700.0,28.3844,28.4241,28.3447,28.3606,111700.0
2014-12-17 15:10:00,35.7,35.77,35.69,35.76,89200.0,28.3606,28.4162,28.3526,28.4082,89200.0
2014-12-17 15:15:00,35.76,35.81,35.74,35.8,107800.0,28.4082,28.448,28.3923,28.44,107800.0
2014-12-17 15:20:00,35.81,35.81,35.74,35.79,106300.0,28.448,28.448,28.3923,28.4321,106300.0
2014-12-17 15:25:00,35.79,35.93,35.78,35.93,132700.0,28.4321,28.5433,28.4241,28.5433,132700.0
2014-12-17 15:30:00,35.92,35.96,35.86,35.91,120100.0,28.5353,28.5671,28.4877,28.5274,120100.0
2014-12-17 15:35:00,35.91,35.95,35.87,35.93,79000.0,28.5274,28.5592,28.4956,28.5433,79000.0
2014-12-17 15:40:00,35.93,35.98,35.92,35.94,168900.0,28.5433,28.583,28.5353,28.5512,168900.0
2014-12-17 15:45:00,35.94,35.96,35.89,35.9,416300.0,28.5512,28.5671,28.5115,28.5195,416300.0
2014-12-17 15:50:00,35.93,36.01,35.91,35.95,692800.0,28.5433,28.6068,28.5274,28.5592,692800.0
2014-12-17 15:55:00,35.96,36.0,35.95,36.0,554300.0,28.5671,28.5989,28.5592,28.5989,554300.0
2014-12-18 09:30:00,36.42,36.59,36.17,36.34,606600.0,28.9325,29.0676,28.7339,28.869,606600.0
2014-12-18 09:35:00,36.33,36.51,36.32,36.47,367500.0,28.8611,29.004,28.8531,28.9723,367500.0
2014-12-18 09:40:00,36.46,36.73,36.46,36.72,220600.0,28.9643,29.1788,28.9643,29.1709,220600.0
2014-12-18 09:45:00,36.72,36.74,36.61,36.62,174500.0,29.1709,29.1868,29.0835,29.0914,174500.0
2014-12-18 09:50:00,36.63,36.66,36.62,36.63,279800.0,29.0994,29.1232,29.0914,29.0994,279800.0
2014-12-18 09:55:00,36.64,36.65,36.51,36.58,227000.0,29.1073,29.1153,29.004,29.0597,227000.0
2014-12-18 10:00:00,36.58,36.6,36.54,36.57,92100.0,29.0597,29.0755,29.0279,29.0517,92100.0
2014-12-18 10:05:00,36.57,36.58,36.53,36.58,153500.0,29.0517,29.0597,29.0199,29.0597,153500.0
2014-12-18 10:10:00,36.58,36.59,36.53,36.54,167700.0,29.0597,29.0676,29.0199,29.0279,167700.0
2014-12-18 10:15:00,36.55,36.55,36.47,36.49,130200.0,29.0358,29.0358,28.9723,28.9882,130200.0
2014-12-18 10:20:00,36.48,36.5,36.47,36.47,104100.0,28.9802,28.9961,28.9723,28.9723,104100.0
2014-12-18 10:25:00,36.47,36.5,36.45,36.5,47200.0,28.9723,28.9961,28.9564,28.9961,47200.0
2014-12-18 10:30:00,36.5,36.5,36.46,36.48,62400.0,28.9961,28.9961,28.9643,28.9802,62400.0
2014-12-18 10:35:00,36.48,36.53,36.45,36.52,244700.0,28.9802,29.0199,28.9564,29.012,244700.0
2014-12-18 10:40:00,36.53,36.6,36.51,36.59,50000.0,29.0199,29.0755,29.004,29.0676,50000.0
2014-12-18 10:45:00,36.58,36.6,36.52,36.53,115200.0,29.0597,29.0755,29.012,29.0199,115200.0
2014-12-18 10:50:00,36.53,36.56,36.5,36.52,71800.0,29.0199,29.0438,28.9961,29.012,71800.0
2014-12-18 10:55:00,36.52,36.54,36.49,36.49,62900.0,29.012,29.0279,28.9882,28.9882,62900.0
2014-12-18 11:00:00,36.49,36.53,36.46,36.53,80200.0,28.9882,29.0199,28.9643,29.0199,80200.0
2014-12-18 11:05:00,36.53,36.54,36.44,36.47,64100.0,29.0199,29.0279,28.9484,28.9723,64100.0
2014-12-18 11:10:00,36.48,36.49,36.44,36.47,76200.0,28.9802,28.9882,28.9484,28.9723,76200.0
2014-12-18 11:15:00,36.46,36.5,36.46,36.47,61700.0,28.9643,28.9961,28.9643,28.9723,61700.0
2014-12-18 11:20:00,36.47,36.51,36.45,36.5,81000.0,28.9723,29.004,28.9564,28.9961,81000.0
2014-12-18 11:25:00,36.5,36.52,36.45,36.47,141700.0,28.9961,29.012,28.9564,28.9723,141700.0
2014-12-18 11:30:00,36.47,36.48,36.43,36.47,73300.0,28.9723,28.9802,28.9405,28.9723,73300.0
2014-12-18 11:35:00,36.47,36.5,36.44,36.49,53100.0,28.9723,28.9961,28.9484,28.9882,53100.0
2014-12-18 11:40:00,36.48,36.52,36.48,36.49,109700.0,28.9802,29.012,28.9802,28.9882,109700.0
2014-12-18 11:45:00,36.5,36.51,36.46,36.48,55900.0,28.9961,29.004,28.9643,28.9802,55900.0
2014-12-18 11:50:00,36.49,36.51,36.47,36.48,172500.0,28.9882,29.004,28.9723,28.9802,172500.0
2014-12-18 11:55:00,36.48,36.49,36.42,36.43,141300.0,28.9802,28.9882,28.9325,28.9405,141300.0
2014-12-18 12:00:00,36.43,36.45,36.4,36.45,137200.0,28.9405,28.9564,28.9167,28.9564,137200.0
2014-12-18 12:05:00,36.45,36.52,36.45,36.49,101900.0,28.9564,29.012,28.9564,28.9882,101900.0
2014-12-18 12:10:00,36.48,36.56,36.46,36.52,131000.0,28.9802,29.0438,28.9643,29.012,131000.0
2014-12-18 12:15:00,36.53,36.55,36.48,36.52,114400.0,29.0199,29.0358,28.9802,29.012,114400.0
2014-12-18 12:20:00,36.52,36.52,36.48,36.5,102400.0,29.012,29.012,28.9802,28.9961,102400.0
2014-12-18 12:25:00,36.5,36.57,36.49,36.56,78200.0,28.9961,29.0517,28.9882,29.0438,78200.0
2014-12-18 12:30:00,36.56,36.56,36.53,36.54,287100.0,29.0438,29.0438,29.0199,29.0279,287100.0
2014-12-18 12:35:00,36.53,36.54,36.5,36.5,185800.0,29.0199,29.0279,28.9961,28.9961,185800.0
2014-12-18 12:40:00,36.51,36.56,36.5,36.54,88600.0,29.004,29.0438,28.9961,29.0279,88600.0
2014-12-18 12:45:00,36.53,36.56,36.52,36.54,134700.0,29.0199,29.0438,29.012,29.0279,134700.0
2014-12-18 12:50:00,36.54,36.54,36.48,36.49,76200.0,29.0279,29.0279,28.9802,28.9882,76200.0
2014-12-18 12:55:00,36.49,36.49,36.47,36.47,58700.0,28.9882,28.9882,28.9723,28.9723,58700.0
2014-12-18 13:00:00,36.47,36.49,36.45,36.48,139100.0,28.9723,28.9882,28.9564,28.9802,139100.0
2014-12-18 13:05:00,36.48,36.51,36.47,36.5,132400.0,28.9802,29.004,28.9723,28.9961,132400.0
2014-12-18 13:10:00,36.5,36.5,36.45,36.45,62300.0,28.9961,28.9961,28.9564,28.9564,62300.0
2014-12-18 13:15:00,36.45,36.45,36.42,36.45,71300.0,28.9564,28.9564,28.9325,28.9564,71300.0
2014-12-18 13:20:00,36.45,36.51,36.45,36.5,179100.0,28.9564,29.004,28.9564,28.9961,179100.0
2014-12-18 13:25:00,36.5,36.51,36.47,36.5,293300.0,28.9961,29.004,28.9723,28.9961,293300.0
2014-12-18 13:30:00,36.49,36.51,36.49,36.5,102600.0,28.9882,29.004,28.9882,28.9961,102600.0
2014-12-18 13:35:00,36.5,36.51,36.48,36.5,105000.0,28.9961,29.004,28.9802,28.9961,105000.0
2014-12-18 13:40:00,36.49,36.51,36.48,36.49,87700.0,28.9882,29.004,28.9802,28.9882,87700.0
2014-12-18 13:45:00,36.5,36.51,36.47,36.49,112200.0,28.9961,29.004,28.9723,28.9882,112200.0
2014-12-18 13:50:00,36.5,36.57,36.49,36.57,70200.0,28.9961,29.0517,28.9882,29.0517,70200.0
2014-12-18 13:55:00,36.56,36.56,36.53,36.53,99100.0,29.0438,29.0438,29.0199,29.0199,99100.0
2014-12-18 14:00:00,36.53,36.55,36.47,36.48,143400.0,29.0199,29.0358,28.9723,28.9802,143400.0
2014-12-18 14:05:00,36.48,36.49,36.46,36.47,95100.0,28.9802,28.9882,28.9643,28.9723,95100.0
2014-12-18 14:10:00,36.47,36.51,36.46,36.48,109500.0,28.9723,29.004,28.9643,28.9802,109500.0
2014-12-18 14:15:00,36.48,36.5,36.46,36.46,165400.0,28.9802,28.9961,28.9643,28.9643,165400.0
2014-12-18 14:20:00,36.46,36.5,36.44,36.46,60400.0,28.9643,28.9961,28.9484,28.9643,60400.0
2014-12-18 14:25:00,36.45,36.5,36.44,36.44,86800.0,28.9564,28.9961,28.9484,28.9484,86800.0
2014-12-18 14:30:00,36.44,36.51,36.44,36.48,121500.0,28.9484,29.004,28.9484,28.9802,121500.0
2014-12-18 14:35:00,36.48,36.51,36.47,36.5,109500.0,28.9802,29.004,28.9723,28.9961,109500.0
2014-12-18 14:40:00,36.5,36.52,36.48,36.48,51300.0,28.9961,29.012,28.9802,28.9802,51300.0
2014-12-18 14:45:00,36.48,36.49,36.42,36.42,59300.0,28.9802,28.9882,28.9325,28.9325,59300.0
2014-12-18 14:50:00,36.43,36.46,36.42,36.44,80000.0,28.9405,28.9643,28.9325,28.9484,80000.0
2014-12-18 14:55:00,36.44,36.47,36.44,36.45,304600.0,28.9484,28.9723,28.9484,28.9564,304600.0
2014-12-18 15:00:00,36.45,36.46,36.41,36.41,232300.0,28.9564,28.9643,28.9246,28.9246,232300.0
2014-12-18 15:05:00,36.42,36.46,36.39,36.42,229900.0,28.9325,28.9643,28.9087,28.9325,229900.0
2014-12-18 15:10:00,36.41,36.43,36.4,36.43,148900.0,28.9246,28.9405,28.9167,28.9405,148900.0
2014-12-18 15:15:00,36.43,36.46,36.41,36.45,126400.0,28.9405,28.9643,28.9246,28.9564,126400.0
2014-12-18 15:20:00,36.45,36.49,36.44,36.47,133000.0,28.9564,28.9882,28.9484,28.9723,133000.0
2014-12-18 15:25:00,36.47,36.51,36.47,36.49,187400.0,28.9723,29.004,28.9723,28.9882,187400.0
2014-12-18 15:30:00,36.49,36.5,36.46,36.47,204500.0,28.9882,28.9961,28.9643,28.9723,204500.0
2014-12-18 15:35:00,36.47,36.48,36.44,36.45,268200.0,28.9723,28.9802,28.9484,28.9564,268200.0
2014-12-18 15:40:00,36.45,36.48,36.44,36.47,191500.0,28.9564,28.9802,28.9484,28.9723,191500.0
2014-12-18 15:45:00,36.48,36.48,36.42,36.44,224500.0,28.9802,28.9802,28.9325,28.9484,224500.0
2014-12-18 15:50:00,36.45,36.53,36.44,36.5,1226000.0,28.9564,29.0199,28.9484,28.9961,1226000.0
2014-12-18 15:55:00,36.5,36.57,36.47,36.57,1453800.0,28.9961,29.0517,28.9723,29.0517,1453800.0
2014-12-19 09:30:00,36.52,36.96,36.48,36.79,3777800.0,29.012,29.3615,28.9802,29.2265,3777800.0
2014-12-19 09:35:00,36.81,36.92,36.76,36.81,148200.0,29.2424,29.3298,29.2026,29.2424,148200.0
2014-12-19 09:40:00,36.8,36.89,36.76,36.89,121400.0,29.2344,29.3059,29.2026,29.3059,121400.0
2014-12-19 09:45:00,36.88,36.95,36.85,36.94,124100.0,29.298,29.3536,29.2741,29.3456,124100.0
2014-12-19 09:50:00,36.94,36.97,36.85,36.91,236200.0,29.3456,29.3695,29.2741,29.3218,236200.0
2014-12-19 09:55:00,36.91,37.01,36.91,37.0,73800.0,29.3218,29.4013,29.3218,29.3933,73800.0
2014-12-19 10:00:00,37.0,37.08,36.97,37.08,104600.0,29.3933,29.4569,29.3695,29.4569,104600.0
2014-12-19 10:05:00,37.08,37.16,37.06,37.14,123300.0,29.4569,29.5204,29.441,29.5045,123300.0
2014-12-19 10:10:00,37.13,37.2,37.12,37.19,67600.0,29.4966,29.5522,29.4886,29.5442,67600.0
2014-12-19 10:15:00,37.18,37.22,37.08,37.1,111400.0,29.5363,29.5681,29.4569,29.4727,111400.0
2014-12-19 10:20:00,37.09,37.14,37.07,37.13,61500.0,29.4648,29.5045,29.4489,29.4966,61500.0
2014-12-19 10:25:00,37.13,37.17,37.11,37.17,66500.0,29.4966,29.5284,29.4807,29.5284,66500.0
2014-12-19 10:30:00,37.16,37.21,37.12,37.13,55200.0,29.5204,29.5601,29.4886,29.4966,55200.0
2014-12-19 10:35:00,37.14,37.14,37.1,37.11,69000.0,29.5045,29.5045,29.4727,29.4807,69000.0
2014-12-19 10:40:00,37.11,37.19,37.1,37.17,74400.0,29.4807,29.5442,29.4727,29.5284,74400.0
2014-12-19 10:45:00,37.17,37.18,37.12,37.12,48300.0,29.5284,29.5363,29.4886,29.4886,48300.0
2014-12-19 10:50:00,37.13,37.23,37.12,37.17,68600.0,29.4966,29.576,29.4886,29.5284,68600.0
2014-12-19 10:55:00,37.18,37.21,37.15,37.18,80100.0,29.5363,29.5601,29.5125,29.5363,80100.0
2014-12-19 11:00:00,37.17,37.18,37.12,37.13,97800.0,29.5284,29.5363,29.4886,29.4966,97800.0
2014-12-19 11:05:00,37.13,37.17,37.13,37.16,50800.0,29.4966,29.5284,29.4966,29.5204,50800.0
2014-12-19 11:10:00,37.16,37.25,37.16,37.24,128500.0,29.5204,29.5919,29.5204,29.584,128500.0
2014-12-19 11:15:00,37.24,37.29,37.21,37.28,62000.0,29.584,29.6237,29.5601,29.6157,62000.0
2014-12-19 11:20:00,37.29,37.29,37.25,37.25,70900.0,29.6237,29.6237,29.5919,29.5919,70900.0
2014-12-19 11:25:00,37.26,37.34,37.25,37.29,92000.0,29.5999,29.6634,29.5919,29.6237,92000.0
2014-12-19 11:30:00,37.29,37.33,37.28,37.32,58600.0,29.6237,29.6555,29.6157,29.6475,58600.0
2014-12-19 11:35:00,37.33,37.33,37.31,37.33,33400.0,29.6555,29.6555,29.6396,29.6555,33400.0
2014-12-19 11:40:00,37.33,37.38,37.32,37.35,83600.0,29.6555,29.6952,29.6475,29.6714,83600.0
2014-12-19 11:45:00,37.34,37.41,37.33,37.39,75500.0,29.6634,29.719,29.6555,29.7031,75500.0
2014-12-19 11:50:00,37.39,37.42,37.37,37.4,91500.0,29.7031,29.727,29.6872,29.7111,91500.0
2014-12-19 11:55:00,37.41,37.46,37.4,37.45,97900.0,29.719,29.7587,29.7111,29.7508,97900.0
2014-12-19 12:00:00,37.44,37.45,37.37,37.4,78000.0,29.7428,29.7508,29.6872,29.7111,78000.0
2014-12-19 12:05:00,37.4,37.41,37.35,37.4,58100.0,29.7111,29.719,29.6714,29.7111,58100.0
2014-12-19 12:10:00,37.4,37.41,37.38,37.4,29800.0,29.7111,29.719,29.6952,29.7111,29800.0
2014-12-19 12:15:00,37.41,37.45,37.35,37.35,79900.0,29.719,29.7508,29.6714,29.6714,79900.0
2014-12-19 12:20:00,37.35,37.37,37.34,37.34,44500.0,29.6714,29.6872,29.6634,29.6634,44500.0
2014-12-19 12:25:00,37.34,37.35,37.28,37.29,85200.0,29.6634,29.6714,29.6157,29.6237,85200.0
2014-12-19 12:30:00,37.29,37.33,37.28,37.33,45700.0,29.6237,29.6555,29.6157,29.6555,45700.0
2014-12-19 12:35:00,37.33,37.36,37.32,37.35,42600.0,29.6555,29.6793,29.6475,29.6714,42600.0
2014-12-19 12:40:00,37.36,37.4,37.34,37.39,51700.0,29.6793,29.7111,29.6634,29.7031,51700.0
2014-12-19 12:45:00,37.4,37.46,37.4,37.46,54000.0,29.7111,29.7587,29.7111,29.7587,54000.0
2014-12-19 12:50:00,37.46,37.5,37.45,37.47,71400.0,29.7587,29.7905,29.7508,29.7667,71400.0
2014-12-19 12:55:00,37.46,37.46,37.4,37.42,86200.0,29.7587,29.7587,29.7111,29.727,86200.0
2014-12-19 13:00:00,37.41,37.47,37.41,37.44,42900.0,29.719,29.7667,29.719,29.7428,42900.0
2014-12-19 13:05:00,37.43,37.46,37.4,37.43,33300.0,29.7349,29.7587,29.7111,29.7349,33300.0
2014-12-19 13:10:00,37.43,37.44,37.35,37.36,77700.0,29.7349,29.7428,29.6714,29.6793,77700.0
2014-12-19 13:15:00,37.37,37.41,37.36,37.4,23000.0,29.6872,29.719,29.6793,29.7111,23000.0
2014-12-19 13:20:00,37.4,37.43,37.38,37.41,45800.0,29.7111,29.7349,29.6952,29.719,45800.0
2014-12-19 13:25:00,37.41,37.45,37.4,37.43,48000.0,29.719,29.7508,29.7111,29.7349,48000.0
2014-12-19 13:30:00,37.43,37.45,37.41,37.43,58800.0,29.7349,29.7508,29.719,29.7349,58800.0
2014-12-19 13:35:00,37.42,37.44,37.4,37.4,38300.0,29.727,29.7428,29.7111,29.7111,38300.0
2014-12-19 13:40:00,37.4,37.47,37.4,37.47,49400.0,29.7111,29.7667,29.7111,29.7667,49400.0
2014-12-19 13:45:00,37.47,37.47,37.39,37.41,57000.0,29.7667,29.7667,29.7031,29.719,57000.0
2014-12-19 13:50:00,37.41,37.41,37.4,37.41,15100.0,29.719,29.719,29.7111,29.719,15100.0
2014-12-19 13:55:00,37.4,37.41,37.38,37.4,80000.0,29.7111,29.719,29.6952,29.7111,80000.0
2014-12-19 14:00:00,37.4,37.42,37.39,37.4,44700.0,29.7111,29.727,29.7031,29.7111,44700.0
2014-12-19 14:05:00,37.41,37.46,37.39,37.44,55500.0,29.719,29.7587,29.7031,29.7428,55500.0
2014-12-19 14:10:00,37.44,37.46,37.42,37.46,52200.0,29.7428,29.7587,29.727,29.7587,52200.0
2014-12-19 14:15:00,37.45,37.46,37.42,37.43,32800.0,29.7508,29.7587,29.727,29.7349,32800.0
2014-12-19 14:20:00,37.42,37.43,37.4,37.42,55500.0,29.727,29.7349,29.7111,29.727,55500.0
2014-12-19 14:25:00,37.41,37.43,37.41,37.41,46000.0,29.719,29.7349,29.719,29.719,46000.0
2014-12-19 14:30:00,37.41,37.46,37.41,37.45,65400.0,29.719,29.7587,29.719,29.7508,65400.0
2014-12-19 14:35:00,37.44,37.46,37.42,37.46,31900.0,29.7428,29.7587,29.727,29.7587,31900.0
2014-12-19 14:40:00,37.46,37.49,37.45,37.48,58700.0,29.7587,29.7826,29.7508,29.7746,58700.0
2014-12-19 14:45:00,37.48,37.51,37.47,37.5,54000.0,29.7746,29.7985,29.7667,29.7905,54000.0
2014-12-19 14:50:00,37.5,37.58,37.5,37.58,51800.0,29.7905,29.8541,29.7905,29.8541,51800.0
2014-12-19 14:55:00,37.57,37.58,37.54,37.55,58200.0,29.8461,29.8541,29.8223,29.8302,58200.0
2014-12-19 15:00:00,37.56,37.56,37.5,37.52,69900.0,29.8382,29.8382,29.7905,29.8064,69900.0
2014-12-19 15:05:00,37.51,37.54,37.46,37.51,77400.0,29.7985,29.8223,29.7587,29.7985,77400.0
2014-12-19 15:10:00,37.5,37.52,37.44,37.49,129100.0,29.7905,29.8064,29.7428,29.7826,129100.0
2014-12-19 15:15:00,37.49,37.49,37.45,37.48,72300.0,29.7826,29.7826,29.7508,29.7746,72300.0
2014-12-19 15:20:00,37.48,37.49,37.45,37.48,63000.0,29.7746,29.7826,29.7508,29.7746,63000.0
2014-12-19 15:25:00,37.47,37.49,37.43,37.48,83500.0,29.7667,29.7826,29.7349,29.7746,83500.0
2014-12-19 15:30:00,37.49,37.54,37.46,37.52,97100.0,29.7826,29.8223,29.7587,29.8064,97100.0
2014-12-19 15:35:00,37.52,37.54,37.5,37.54,144200.0,29.8064,29.8223,29.7905,29.8223,144200.0
2014-12-19 15:40:00,37.54,37.55,37.49,37.5,180000.0,29.8223,29.8302,29.7826,29.7905,180000.0
2014-12-19 15:45:00,37.5,37.51,37.41,37.41,137400.0,29.7905,29.7985,29.719,29.719,137400.0
2014-12-19 15:50:00,37.41,37.42,37.32,37.34,492900.0,29.719,29.727,29.6475,29.6634,492900.0
2014-12-19 15:55:00,37.34,37.38,37.28,37.3,690900.0,29.6634,29.6952,29.6157,29.6316,690900.0
2014-12-22 09:30:00,37.42,37.67,37.35,37.53,149300.0,29.727,29.9256,29.6714,29.8143,149300.0
2014-12-22 09:35:00,37.54,37.64,37.5,37.6,72300.0,29.8223,29.9017,29.7905,29.87,72300.0
2014-12-22 09:40:00,37.6,37.61,37.49,37.52,62100.0,29.87,29.8779,29.7826,29.8064,62100.0
2014-12-22 09:45:00,37.52,37.65,37.52,37.59,78900.0,29.8064,29.9097,29.8064,29.862,78900.0
2014-12-22 09:50:00,37.6,37.68,37.6,37.63,59400.0,29.87,29.9335,29.87,29.8938,59400.0
2014-12-22 09:55:00,37.63,37.63,37.51,37.51,196600.0,29.8938,29.8938,29.7985,29.7985,196600.0
2014-12-22 10:00:00,37.51,37.52,37.47,37.48,138500.0,29.7985,29.8064,29.7667,29.7746,138500.0
2014-12-22 10:05:00,37.48,37.49,37.43,37.45,52100.0,29.7746,29.7826,29.7349,29.7508,52100.0
2014-12-22 10:10:00,37.45,37.47,37.43,37.44,74200.0,29.7508,29.7667,29.7349,29.7428,74200.0
2014-12-22 10:15:00,37.44,37.46,37.4,37.42,76400.0,29.7428,29.7587,29.7111,29.727,76400.0
2014-12-22 10:20:00,37.43,37.46,37.4,37.46,63600.0,29.7349,29.7587,29.7111,29.7587,63600.0
2014-12-22 10:25:00,37.46,37.47,37.4,37.4,103200.0,29.7587,29.7667,29.7111,29.7111,103200.0
2014-12-22 10:30:00,37.4,37.41,37.33,37.33,86500.0,29.7111,29.719,29.6555,29.6555,86500.0
2014-12-22 10:35:00,37.33,37.36,37.32,37.32,96100.0,29.6555,29.6793,29.6475,29.6475,96100.0
2014-12-22 10:40:00,37.32,37.33,37.3,37.32,80300.0,29.6475,29.6555,29.6316,29.6475,80300.0
2014-12-22 10:45:00,37.32,37.33,37.3,37.3,51600.0,29.6475,29.6555,29.6316,29.6316,51600.0
2014-12-22 10:50:00,37.3,37.38,37.3,37.35,124400.0,29.6316,29.6952,29.6316,29.6714,124400.0
2014-12-22 10:55:00,37.36,37.41,37.35,37.39,104700.0,29.6793,29.719,29.6714,29.7031,104700.0
2014-12-22 11:00:00,37.39,37.4,37.29,37.31,100100.0,29.7031,29.7111,29.6237,29.6396,100100.0
2014-12-22 11:05:00,37.32,37.32,37.22,37.23,172100.0,29.6475,29.6475,29.5681,29.576,172100.0
2014-12-22 11:10:00,37.23,37.25,37.19,37.24,118100.0,29.576,29.5919,29.5442,29.584,118100.0
2014-12-22 11:15:00,37.25,37.29,37.24,37.26,39500.0,29.5919,29.6237,29.584,29.5999,39500.0
2014-12-22 11:20:00,37.26,37.27,37.2,37.2,61600.0,29.5999,29.6078,29.5522,29.5522,61600.0
2014-12-22 11:25:00,37.21,37.28,37.2,37.27,74800.0,29.5601,29.6157,29.5522,29.6078,74800.0
2014-12-22 11:30:00,37.28,37.28,37.2,37.23,33800.0,29.6157,29.6157,29.5522,29.576,33800.0
2014-12-22 11:35:00,37.24,37.3,37.23,37.27,41000.0,29.584,29.6316,29.576,29.6078,41000.0
2014-12-22 11:40:00,37.27,37.31,37.25,37.3,40200.0,29.6078,29.6396,29.5919,29.6316,40200.0
2014-12-22 11:45:00,37.29,37.3,37.26,37.28,25300.0,29.6237,29.6316,29.5999,29.6157,25300.0
2014-12-22 11:50:00,37.27,37.28,37.23,37.25,45600.0,29.6078,29.6157,29.576,29.5919,45600.0
2014-12-22 11:55:00,37.24,37.29,37.23,37.26,93700.0,29.584,29.6237,29.576,29.5999,93700.0
2014-12-22 12:00:00,37.27,37.33,37.25,37.33,97600.0,29.6078,29.6555,29.5919,29.6555,97600.0
2014-12-22 12:05:00,37.33,37.37,37.3,37.36,109500.0,29.6555,29.6872,29.6316,29.6793,109500.0
2014-12-22 12:10:00,37.35,37.37,37.33,37.33,36700.0,29.6714,29.6872,29.6555,29.6555,36700.0
2014-12-22 12:15:00,37.34,37.35,37.32,37.32,15800.0,29.6634,29.6714,29.6475,29.6475,15800.0
2014-12-22 12:20:00,37.32,37.33,37.3,37.33,63900.0,29.6475,29.6555,29.6316,29.6555,63900.0
2014-12-22 12:25:00,37.33,37.33,37.3,37.3,37300.0,29.6555,29.6555,29.6316,29.6316,37300.0
2014-12-22 12:30:00,37.31,37.36,37.3,37.34,37300.0,29.6396,29.6793,29.6316,29.6634,37300.0
2014-12-22 12:35:00,37.35,37.36,37.32,37.34,42300.0,29.6714,29.6793,29.6475,29.6634,42300.0
2014-12-22 12:40:00,37.35,37.38,37.34,37.38,27200.0,29.6714,29.6952,29.6634,29.6952,27200.0
2014-12-22 12:45:00,37.37,37.38,37.35,37.37,29600.0,29.6872,29.6952,29.6714,29.6872,29600.0
2014-12-22 12:50:00,37.37,37.39,37.36,37.39,39700.0,29.6872,29.7031,29.6793,29.7031,39700.0
2014-12-22 12:55:00,37.38,37.4,37.36,37.39,41800.0,29.6952,29.7111,29.6793,29.7031,41800.0
2014-12-22 13:00:00,37.39,37.4,37.35,37.35,26100.0,29.7031,29.7111,29.6714,29.6714,26100.0
2014-12-22 13:05:00,37.36,37.38,37.35,37.38,36000.0,29.6793,29.6952,29.6714,29.6952,36000.0
2014-12-22 13:10:00,37.38,37.41,37.36,37.36,67000.0,29.6952,29.719,29.6793,29.6793,67000.0
2014-12-22 13:15:00,37.37,37.38,37.33,37.33,64900.0,29.6872,29.6952,29.6555,29.6555,64900.0
2014-12-22 13:20:00,37.34,37.34,37.32,37.33,28600.0,29.6634,29.6634,29.6475,29.6555,28600.0
2014-12-22 13:25:00,37.34,37.35,37.32,37.33,63800.0,29.6634,29.6714,29.6475,29.6555,63800.0
2014-12-22 13:30:00,37.33,37.34,37.32,37.32,36700.0,29.6555,29.6634,29.6475,29.6475,36700.0
2014-12-22 13:35:00,37.32,37.33,37.31,37.33,39600.0,29.6475,29.6555,29.6396,29.6555,39600.0
2014-12-22 13:40:00,37.33,37.33,37.31,37.31,37600.0,29.6555,29.6555,29.6396,29.6396,37600.0
2014-12-22 13:45:00,37.31,37.33,37.3,37.3,39500.0,29.6396,29.6555,29.6316,29.6316,39500.0
2014-12-22 13:50:00,37.29,37.3,37.24,37.24,40600.0,29.6237,29.6316,29.584,29.584,40600.0
2014-12-22 13:55:00,37.24,37.24,37.22,37.23,42300.0,29.584,29.584,29.5681,29.576,42300.0
2014-12-22 14:00:00,37.23,37.26,37.22,37.25,81700.0,29.576,29.5999,29.5681,29.5919,81700.0
2014-12-22 14:05:00,37.26,37.35,37.25,37.34,78400.0,29.5999,29.6714,29.5919,29.6634,78400.0
2014-12-22 14:10:00,37.35,37.37,37.33,37.36,85600.0,29.6714,29.6872,29.6555,29.6793,85600.0
2014-12-22 14:15:00,37.36,37.37,37.3,37.3,54700.0,29.6793,29.6872,29.6316,29.6316,54700.0
2014-12-22 14:20:00,37.3,37.31,37.27,37.29,55100.0,29.6316,29.6396,29.6078,29.6237,55100.0
2014-12-22 14:25:00,37.29,37.32,37.28,37.32,56400.0,29.6237,29.6475,29.6157,29.6475,56400.0
2014-12-22 14:30:00,37.32,37.36,37.31,37.34,67700.0,29.6475,29.6793,29.6396,29.6634,67700.0
2014-12-22 14:35:00,37.34,37.35,37.29,37.34,92700.0,29.6634,29.6714,29.6237,29.6634,92700.0
2014-12-22 14:40:00,37.34,37.34,37.29,37.3,45000.0,29.6634,29.6634,29.6237,29.6316,45000.0
2014-12-22 14:45:00,37.3,37.34,37.3,37.32,68100.0,29.6316,29.6634,29.6316,29.6475,68100.0
2014-12-22 14:50:00,37.32,37.36,37.32,37.34,64900.0,29.6475,29.6793,29.6475,29.6634,64900.0
2014-12-22 14:55:00,37.34,37.37,37.34,37.34,40000.0,29.6634,29.6872,29.6634,29.6634,40000.0
2014-12-22 15:00:00,37.34,37.38,37.34,37.37,58700.0,29.6634,29.6952,29.6634,29.6872,58700.0
2014-12-22 15:05:00,37.38,37.38,37.35,37.36,44600.0,29.6952,29.6952,29.6714,29.6793,44600.0
2014-12-22 15:10:00,37.35,37.38,37.34,37.38,73800.0,29.6714,29.6952,29.6634,29.6952,73800.0
2014-12-22 15:15:00,37.38,37.38,37.35,37.38,88200.0,29.6952,29.6952,29.6714,29.6952,88200.0
2014-12-22 15:20:00,37.38,37.39,37.36,37.38,69100.0,29.6952,29.7031,29.6793,29.6952,69100.0
2014-12-22 15:25:00,37.38,37.41,37.37,37.4,85500.0,29.6952,29.719,29.6872,29.7111,85500.0
2014-12-22 15:30:00,37.4,37.44,37.38,37.41,80100.0,29.7111,29.7428,29.6952,29.719,80100.0
2014-12-22 15:35:00,37.41,37.43,37.39,37.4,80500.0,29.719,29.7349,29.7031,29.7111,80500.0
2014-12-22 15:40:00,37.4,37.47,37.4,37.45,132600.0,29.7111,29.7667,29.7111,29.7508,132600.0
2014-12-22 15:45:00,37.45,37.49,37.43,37.47,225300.0,29.7508,29.7826,29.7349,29.7667,225300.0
2014-12-22 15:50:00,37.47,37.47,37.44,37.47,227800.0,29.7667,29.7667,29.7428,29.7667,227800.0
2014-12-22 15:55:00,37.47,37.51,37.45,37.51,409700.0,29.7667,29.7985,29.7508,29.7985,409700.0
2014-12-23 09:30:00,37.58,37.69,37.43,37.48,300800.0,29.8541,29.9415,29.7349,29.7746,300800.0
2014-12-23 09:35:00,37.47,37.53,37.41,37.47,212800.0,29.7667,29.8143,29.719,29.7667,212800.0
2014-12-23 09:40:00,37.47,37.53,37.45,37.47,76500.0,29.7667,29.8143,29.7508,29.7667,76500.0
2014-12-23 09:45:00,37.47,37.48,37.41,37.46,63800.0,29.7667,29.7746,29.719,29.7587,63800.0
2014-12-23 09:50:00,37.47,37.47,37.41,37.42,55300.0,29.7667,29.7667,29.719,29.727,55300.0
2014-12-23 09:55:00,37.42,37.47,37.38,37.47,237300.0,29.727,29.7667,29.6952,29.7667,237300.0
2014-12-23 10:00:00,37.48,37.53,37.47,37.52,124100.0,29.7746,29.8143,29.7667,29.8064,124100.0
2014-12-23 10:05:00,37.52,37.62,37.52,37.55,151800.0,29.8064,29.8858,29.8064,29.8302,151800.0
2014-12-23 10:10:00,37.54,37.59,37.53,37.53,62200.0,29.8223,29.862,29.8143,29.8143,62200.0
2014-12-23 10:15:00,37.54,37.58,37.51,37.57,45600.0,29.8223,29.8541,29.7985,29.8461,45600.0
2014-12-23 10:20:00,37.58,37.66,37.58,37.62,61700.0,29.8541,29.9176,29.8541,29.8858,61700.0
2014-12-23 10:25:00,37.62,37.7,37.6,37.68,159900.0,29.8858,29.9494,29.87,29.9335,159900.0
2014-12-23 10:30:00,37.69,37.72,37.66,37.7,49700.0,29.9415,29.9653,29.9176,29.9494,49700.0
2014-12-23 10:35:00,37.7,37.7,37.64,37.66,52900.0,29.9494,29.9494,29.9017,29.9176,52900.0
2014-12-23 10:40:00,37.67,37.69,37.62,37.67,52000.0,29.9256,29.9415,29.8858,29.9256,52000.0
2014-12-23 10:45:00,37.66,37.71,37.64,37.71,183700.0,29.9176,29.9573,29.9017,29.9573,183700.0
2014-12-23 10:50:00,37.7,37.77,37.68,37.77,49900.0,29.9494,30.005,29.9335,30.005,49900.0
2014-12-23 10:55:00,37.76,37.77,37.69,37.74,136100.0,29.9971,30.005,29.9415,29.9812,136100.0
2014-12-23 11:00:00,37.73,37.76,37.72,37.76,39200.0,29.9732,29.9971,29.9653,29.9971,39200.0
2014-12-23 11:05:00,37.76,37.79,37.74,37.77,37500.0,29.9971,30.0209,29.9812,30.005,37500.0
2014-12-23 11:10:00,37.76,37.77,37.72,37.75,52100.0,29.9971,30.005,29.9653,29.9891,52100.0
2014-12-23 11:15:00,37.75,37.76,37.72,37.73,74100.0,29.9891,29.9971,29.9653,29.9732,74100.0
2014-12-23 11:20:00,37.74,37.74,37.71,37.72,91400.0,29.9812,29.9812,29.9573,29.9653,91400.0
2014-12-23 11:25:00,37.73,37.74,37.7,37.7,61900.0,29.9732,29.9812,29.9494,29.9494,61900.0
2014-12-23 11:30:00,37.7,37.77,37.69,37.77,17200.0,29.9494,30.005,29.9415,30.005,17200.0
2014-12-23 11:35:00,37.77,37.77,37.72,37.73,51300.0,30.005,30.005,29.9653,29.9732,51300.0
2014-12-23 11:40:00,37.73,37.73,37.69,37.69,29500.0,29.9732,29.9732,29.9415,29.9415,29500.0
2014-12-23 11:45:00,37.7,37.72,37.69,37.72,20700.0,29.9494,29.9653,29.9415,29.9653,20700.0
2014-12-23 11:50:00,37.72,37.72,37.66,37.69,92900.0,29.9653,29.9653,29.9176,29.9415,92900.0
2014-12-23 11:55:00,37.68,37.7,37.68,37.69,59400.0,29.9335,29.9494,29.9335,29.9415,59400.0
2014-12-23 12:00:00,37.68,37.71,37.66,37.66,41200.0,29.9335,29.9573,29.9176,29.9176,41200.0
2014-12-23 12:05:00,37.66,37.68,37.66,37.66,27100.0,29.9176,29.9335,29.9176,29.9176,27100.0
2014-12-23 12:10:00,37.66,37.68,37.64,37.64,39700.0,29.9176,29.9335,29.9017,29.9017,39700.0
2014-12-23 12:15:00,37.65,37.7,37.63,37.68,38500.0,29.9097,29.9494,29.8938,29.9335,38500.0
2014-12-23 12:20:00,37.68,37.69,37.65,37.65,117300.0,29.9335,29.9415,29.9097,29.9097,117300.0
2014-12-23 12:25:00,37.65,37.67,37.64,37.67,35300.0,29.9097,29.9256,29.9017,29.9256,35300.0
2014-12-23 12:30:00,37.66,37.68,37.63,37.65,48400.0,29.9176,29.9335,29.8938,29.9097,48400.0
2014-12-23 12:35:00,37.65,37.67,37.64,37.64,28900.0,29.9097,29.9256,29.9017,29.9017,28900.0
2014-12-23 12:40:00,37.64,37.65,37.62,37.63,24500.0,29.9017,29.9097,29.8858,29.8938,24500.0
2014-12-23 12:45:00,37.63,37.68,37.62,37.68,37000.0,29.8938,29.9335,29.8858,29.9335,37000.0
2014-12-23 12:50:00,37.68,37.73,37.67,37.72,24100.0,29.9335,29.9732,29.9256,29.9653,24100.0
2014-12-23 12:55:00,37.72,37.73,37.71,37.72,29900.0,29.9653,29.9732,29.9573,29.9653,29900.0
2014-12-23 13:00:00,37.73,37.73,37.69,37.7,80800.0,29.9732,29.9732,29.9415,29.9494,80800.0
2014-12-23 13:05:00,37.69,37.74,37.69,37.73,34300.0,29.9415,29.9812,29.9415,29.9732,34300.0
2014-12-23 13:10:00,37.73,37.77,37.73,37.75,48700.0,29.9732,30.005,29.9732,29.9891,48700.0
2014-12-23 13:15:00,37.76,37.79,37.74,37.77,43200.0,29.9971,30.0209,29.9812,30.005,43200.0
2014-12-23 13:20:00,37.77,37.79,37.76,37.78,21100.0,30.005,30.0209,29.9971,30.0129,21100.0
2014-12-23 13:25:00,37.79,37.79,37.75,37.75,51000.0,30.0209,30.0209,29.9891,29.9891,51000.0
2014-12-23 13:30:00,37.75,37.78,37.72,37.75,55700.0,29.9891,30.0129,29.9653,29.9891,55700.0
2014-12-23 13:35:00,37.75,37.75,37.72,37.75,73300.0,29.9891,29.9891,29.9653,29.9891,73300.0
2014-12-23 13:40:00,37.75,37.76,37.74,37.75,20500.0,29.9891,29.9971,29.9812,29.9891,20500.0
2014-12-23 13:45:00,37.75,37.77,37.74,37.76,28600.0,29.9891,30.005,29.9812,29.9971,28600.0
2014-12-23 13:50:00,37.76,37.76,37.72,37.72,15300.0,29.9971,29.9971,29.9653,29.9653,15300.0
2014-12-23 13:55:00,37.73,37.76,37.72,37.73,49400.0,29.9732,29.9971,29.9653,29.9732,49400.0
2014-12-23 14:00:00,37.73,37.75,37.68,37.68,46900.0,29.9732,29.9891,29.9335,29.9335,46900.0
2014-12-23 14:05:00,37.68,37.71,37.67,37.71,79700.0,29.9335,29.9573,29.9256,29.9573,79700.0
2014-12-23 14:10:00,37.71,37.72,37.68,37.68,65500.0,29.9573,29.9653,29.9335,29.9335,65500.0
2014-12-23 14:15:00,37.69,37.71,37.67,37.68,110100.0,29.9415,29.9573,29.9256,29.9335,110100.0
2014-12-23 14:20:00,37.68,37.71,37.67,37.68,41500.0,29.9335,29.9573,29.9256,29.9335,41500.0
2014-12-23 14:25:00,37.69,37.7,37.68,37.7,100800.0,29.9415,29.9494,29.9335,29.9494,100800.0
2014-12-23 14:30:00,37.7,37.73,37.69,37.72,78000.0,29.9494,29.9732,29.9415,29.9653,78000.0
2014-12-23 14:35:00,37.72,37.72,37.68,37.71,30100.0,29.9653,29.9653,29.9335,29.9573,30100.0
2014-12-23 14:40:00,37.71,37.72,37.67,37.68,71200.0,29.9573,29.9653,29.9256,29.9335,71200.0
2014-12-23 14:45:00,37.68,37.69,37.67,37.69,29800.0,29.9335,29.9415,29.9256,29.9415,29800.0
2014-12-23 14:50:00,37.68,37.69,37.68,37.68,11200.0,29.9335,29.9415,29.9335,29.9335,11200.0
2014-12-23 14:55:00,37.69,37.69,37.65,37.65,85400.0,29.9415,29.9415,29.9097,29.9097,85400.0
2014-12-23 15:00:00,37.65,37.67,37.64,37.64,61700.0,29.9097,29.9256,29.9017,29.9017,61700.0
2014-12-23 15:05:00,37.65,37.66,37.63,37.64,34700.0,29.9097,29.9176,29.8938,29.9017,34700.0
2014-12-23 15:10:00,37.64,37.64,37.6,37.62,75200.0,29.9017,29.9017,29.87,29.8858,75200.0
2014-12-23 15:15:00,37.61,37.62,37.6,37.61,104500.0,29.8779,29.8858,29.87,29.8779,104500.0
2014-12-23 15:20:00,37.61,37.64,37.6,37.61,53800.0,29.8779,29.9017,29.87,29.8779,53800.0
2014-12-23 15:25:00,37.61,37.65,37.61,37.64,56700.0,29.8779,29.9097,29.8779,29.9017,56700.0
2014-12-23 15:30:00,37.63,37.64,37.61,37.61,94900.0,29.8938,29.9017,29.8779,29.8779,94900.0
2014-12-23 15:35:00,37.61,37.65,37.6,37.64,125000.0,29.8779,29.9097,29.87,29.9017,125000.0
2014-12-23 15:40:00,37.64,37.65,37.63,37.63,49200.0,29.9017,29.9097,29.8938,29.8938,49200.0
2014-12-23 15:45:00,37.63,37.63,37.59,37.62,96600.0,29.8938,29.8938,29.862,29.8858,96600.0
2014-12-23 15:50:00,37.63,37.64,37.59,37.62,144000.0,29.8938,29.9017,29.862,29.8858,144000.0
2014-12-23 15:55:00,37.61,37.64,37.56,37.57,314400.0,29.8779,29.9017,29.8382,29.8461,314400.0
2014-12-24 09:30:00,37.73,37.81,37.66,37.72,57200.0,29.9732,30.0368,29.9176,29.9653,57200.0
2014-12-24 09:35:00,37.72,37.75,37.65,37.68,43100.0,29.9653,29.9891,29.9097,29.9335,43100.0
2014-12-24 09:40:00,37.68,37.7,37.57,37.6,45500.0,29.9335,29.9494,29.8461,29.87,45500.0
2014-12-24 09:45:00,37.6,37.63,37.53,37.56,34100.0,29.87,29.8938,29.8143,29.8382,34100.0
2014-12-24 09:50:00,37.55,37.56,37.49,37.49,22300.0,29.8302,29.8382,29.7826,29.7826,22300.0
2014-12-24 09:55:00,37.49,37.57,37.49,37.54,44700.0,29.7826,29.8461,29.7826,29.8223,44700.0
2014-12-24 10:00:00,37.54,37.55,37.51,37.54,14900.0,29.8223,29.8302,29.7985,29.8223,14900.0
2014-12-24 10:05:00,37.54,37.57,37.53,37.55,20300.0,29.8223,29.8461,29.8143,29.8302,20300.0
2014-12-24 10:10:00,37.55,37.61,37.54,37.57,21800.0,29.8302,29.8779,29.8223,29.8461,21800.0
2014-12-24 10:15:00,37.57,37.66,37.57,37.66,92300.0,29.8461,29.9176,29.8461,29.9176,92300.0
2014-12-24 10:20:00,37.65,37.68,37.65,37.66,24500.0,29.9097,29.9335,29.9097,29.9176,24500.0
2014-12-24 10:25:00,37.66,37.67,37.65,37.66,15400.0,29.9176,29.9256,29.9097,29.9176,15400.0
2014-12-24 10:30:00,37.65,37.69,37.65,37.69,26800.0,29.9097,29.9415,29.9097,29.9415,26800.0
2014-12-24 10:35:00,37.69,37.71,37.68,37.69,34700.0,29.9415,29.9573,29.9335,29.9415,34700.0
2014-12-24 10:40:00,37.69,37.71,37.68,37.7,21600.0,29.9415,29.9573,29.9335,29.9494,21600.0
2014-12-24 10:45:00,37.69,37.7,37.67,37.67,14300.0,29.9415,29.9494,29.9256,29.9256,14300.0
2014-12-24 10:50:00,37.67,37.69,37.66,37.69,28800.0,29.9256,29.9415,29.9176,29.9415,28800.0
2014-12-24 10:55:00,37.69,37.71,37.68,37.69,39100.0,29.9415,29.9573,29.9335,29.9415,39100.0
2014-12-24 11:00:00,37.68,37.72,37.68,37.72,12000.0,29.9335,29.9653,29.9335,29.9653,12000.0
2014-12-24 11:05:00,37.72,37.72,37.69,37.69,13400.0,29.9653,29.9653,29.9415,29.9415,13400.0
2014-12-24 11:10:00,37.7,37.72,37.67,37.68,23200.0,29.9494,29.9653,29.9256,29.9335,23200.0
2014-12-24 11:15:00,37.68,37.69,37.67,37.68,14500.0,29.9335,29.9415,29.9256,29.9335,14500.0
2014-12-24 11:20:00,37.67,37.68,37.66,37.67,20000.0,29.9256,29.9335,29.9176,29.9256,20000.0
2014-12-24 11:25:00,37.67,37.68,37.65,37.67,28700.0,29.9256,29.9335,29.9097,29.9256,28700.0
2014-12-24 11:30:00,37.66,37.69,37.66,37.69,46800.0,29.9176,29.9415,29.9176,29.9415,46800.0
2014-12-24 11:35:00,37.69,37.69,37.67,37.68,17200.0,29.9415,29.9415,29.9256,29.9335,17200.0
2014-12-24 11:40:00,37.67,37.7,37.67,37.7,27800.0,29.9256,29.9494,29.9256,29.9494,27800.0
2014-12-24 11:45:00,37.7,37.71,37.69,37.69,16900.0,29.9494,29.9573,29.9415,29.9415,16900.0
2014-12-24 11:50:00,37.7,37.7,37.68,37.7,18900.0,29.9494,29.9494,29.9335,29.9494,18900.0
2014-12-24 11:55:00,37.7,37.72,37.69,37.7,16800.0,29.9494,29.9653,29.9415,29.9494,16800.0
2014-12-24 12:00:00,37.7,37.73,37.7,37.72,39800.0,29.9494,29.9732,29.9494,29.9653,39800.0
2014-12-24 12:05:00,37.72,37.74,37.7,37.71,34000.0,29.9653,29.9812,29.9494,29.9573,34000.0
2014-12-24 12:10:00,37.71,37.76,37.7,37.76,48000.0,29.9573,29.9971,29.9494,29.9971,48000.0
2014-12-24 12:15:00,37.74,37.75,37.72,37.73,22300.0,29.9812,29.9891,29.9653,29.9732,22300.0
2014-12-24 12:20:00,37.73,37.75,37.72,37.73,21700.0,29.9732,29.9891,29.9653,29.9732,21700.0
2014-12-24 12:25:00,37.73,37.74,37.68,37.7,45200.0,29.9732,29.9812,29.9335,29.9494,45200.0
2014-12-24 12:30:00,37.7,37.72,37.68,37.72,23100.0,29.9494,29.9653,29.9335,29.9653,23100.0
2014-12-24 12:35:00,37.71,37.72,37.66,37.67,27900.0,29.9573,29.9653,29.9176,29.9256,27900.0
2014-12-24 12:40:00,37.69,37.71,37.68,37.69,36800.0,29.9415,29.9573,29.9335,29.9415,36800.0
2014-12-24 12:45:00,37.69,37.71,37.68,37.69,33800.0,29.9415,29.9573,29.9335,29.9415,33800.0
2014-12-24 12:50:00,37.68,37.71,37.66,37.7,108200.0,29.9335,29.9573,29.9176,29.9494,108200.0
2014-12-24 12:55:00,37.7,37.71,37.62,37.63,202900.0,29.9494,29.9573,29.8858,29.8938,202900.0
2014-12-26 09:30:00,37.64,37.7,37.57,37.69,93800.0,29.9017,29.9494,29.8461,29.9415,93800.0
2014-12-26 09:35:00,37.7,37.77,37.7,37.71,21000.0,29.9494,30.005,29.9494,29.9573,21000.0
2014-12-26 09:40:00,37.7,37.8,37.7,37.79,62700.0,29.9494,30.0288,29.9494,30.0209,62700.0
2014-12-26 09:45:00,37.78,37.78,37.74,37.76,39400.0,30.0129,30.0129,29.9812,29.9971,39400.0
2014-12-26 09:50:00,37.76,37.8,37.75,37.76,40500.0,29.9971,30.0288,29.9891,29.9971,40500.0
2014-12-26 09:55:00,37.76,37.78,37.75,37.77,28000.0,29.9971,30.0129,29.9891,30.005,28000.0
2014-12-26 10:00:00,37.77,37.79,37.76,37.77,45500.0,30.005,30.0209,29.9971,30.005,45500.0
2014-12-26 10:05:00,37.78,37.85,37.78,37.83,45200.0,30.0129,30.0686,30.0129,30.0527,45200.0
2014-12-26 10:10:00,37.83,37.85,37.82,37.83,19600.0,30.0527,30.0686,30.0447,30.0527,19600.0
2014-12-26 10:15:00,37.84,37.85,37.75,37.76,39300.0,30.0606,30.0686,29.9891,29.9971,39300.0
2014-12-26 10:20:00,37.75,37.75,37.68,37.71,65900.0,29.9891,29.9891,29.9335,29.9573,65900.0
2014-12-26 10:25:00,37.7,37.72,37.68,37.72,22900.0,29.9494,29.9653,29.9335,29.9653,22900.0
2014-12-26 10:30:00,37.73,37.73,37.7,37.72,22600.0,29.9732,29.9732,29.9494,29.9653,22600.0
2014-12-26 10:35:00,37.72,37.75,37.71,37.75,19800.0,29.9653,29.9891,29.9573,29.9891,19800.0
2014-12-26 10:40:00,37.74,37.77,37.74,37.76,17100.0,29.9812,30.005,29.9812,29.9971,17100.0
2014-12-26 10:45:00,37.76,37.76,37.73,37.73,12300.0,29.9971,29.9971,29.9732,29.9732,12300.0
2014-12-26 10:50:00,37.74,37.76,37.73,37.75,28200.0,29.9812,29.9971,29.9732,29.9891,28200.0
2014-12-26 10:55:00,37.74,37.77,37.73,37.76,22100.0,29.9812,30.005,29.9732,29.9971,22100.0
2014-12-26 11:00:00,37.75,37.75,37.72,37.73,23000.0,29.9891,29.9891,29.9653,29.9732,23000.0
2014-12-26 11:05:00,37.72,37.75,37.72,37.73,25700.0,29.9653,29.9891,29.9653,29.9732,25700.0
2014-12-26 11:10:00,37.73,37.73,37.71,37.71,20900.0,29.9732,29.9732,29.9573,29.9573,20900.0
2014-12-26 11:15:00,37.72,37.72,37.69,37.69,9000.0,29.9653,29.9653,29.9415,29.9415,9000.0
2014-12-26 11:20:00,37.69,37.71,37.68,37.71,17800.0,29.9415,29.9573,29.9335,29.9573,17800.0
2014-12-26 11:25:00,37.7,37.74,37.7,37.72,27600.0,29.9494,29.9812,29.9494,29.9653,27600.0
2014-12-26 11:30:00,37.71,37.73,37.7,37.7,20400.0,29.9573,29.9732,29.9494,29.9494,20400.0
2014-12-26 11:35:00,37.7,37.73,37.69,37.7,33300.0,29.9494,29.9732,29.9415,29.9494,33300.0
2014-12-26 11:40:00,37.69,37.74,37.69,37.71,20200.0,29.9415,29.9812,29.9415,29.9573,20200.0
2014-12-26 11:45:00,37.72,37.74,37.71,37.73,9100.0,29.9653,29.9812,29.9573,29.9732,9100.0
2014-12-26 11:50:00,37.73,37.74,37.71,37.71,17900.0,29.9732,29.9812,29.9573,29.9573,17900.0
2014-12-26 11:55:00,37.72,37.72,37.69,37.71,20600.0,29.9653,29.9653,29.9415,29.9573,20600.0
2014-12-26 12:00:00,37.71,37.75,37.71,37.74,32800.0,29.9573,29.9891,29.9573,29.9812,32800.0
2014-12-26 12:05:00,37.74,37.76,37.73,37.75,34700.0,29.9812,29.9971,29.9732,29.9891,34700.0
2014-12-26 12:10:00,37.75,37.75,37.7,37.71,14800.0,29.9891,29.9891,29.9494,29.9573,14800.0
2014-12-26 12:15:00,37.72,37.73,37.7,37.72,41100.0,29.9653,29.9732,29.9494,29.9653,41100.0
2014-12-26 12:20:00,37.72,37.73,37.7,37.7,20900.0,29.9653,29.9732,29.9494,29.9494,20900.0
2014-12-26 12:25:00,37.7,37.71,37.68,37.69,17800.0,29.9494,29.9573,29.9335,29.9415,17800.0
2014-12-26 12:30:00,37.69,37.71,37.67,37.68,43600.0,29.9415,29.9573,29.9256,29.9335,43600.0
2014-12-26 12:35:00,37.68,37.69,37.68,37.68,7800.0,29.9335,29.9415,29.9335,29.9335,7800.0
2014-12-26 12:40:00,37.69,37.71,37.67,37.67,25500.0,29.9415,29.9573,29.9256,29.9256,25500.0
2014-12-26 12:45:00,37.66,37.68,37.65,37.67,18500.0,29.9176,29.9335,29.9097,29.9256,18500.0
2014-12-26 12:50:00,37.67,37.68,37.66,37.67,13400.0,29.9256,29.9335,29.9176,29.9256,13400.0
2014-12-26 12:55:00,37.67,37.69,37.66,37.68,14200.0,29.9256,29.9415,29.9176,29.9335,14200.0
2014-12-26 13:00:00,37.68,37.69,37.67,37.69,17900.0,29.9335,29.9415,29.9256,29.9415,17900.0
2014-12-26 13:05:00,37.69,37.7,37.68,37.7,24700.0,29.9415,29.9494,29.9335,29.9494,24700.0
2014-12-26 13:10:00,37.7,37.7,37.69,37.7,14000.0,29.9494,29.9494,29.9415,29.9494,14000.0
2014-12-26 13:15:00,37.7,37.71,37.69,37.7,9400.0,29.9494,29.9573,29.9415,29.9494,9400.0
2014-12-26 13:20:00,37.7,37.72,37.7,37.72,10000.0,29.9494,29.9653,29.9494,29.9653,10000.0
2014-12-26 13:25:00,37.72,37.73,37.7,37.71,32200.0,29.9653,29.9732,29.9494,29.9573,32200.0
2014-12-26 13:30:00,37.7,37.72,37.69,37.69,33300.0,29.9494,29.9653,29.9415,29.9415,33300.0
2014-12-26 13:35:00,37.7,37.71,37.68,37.69,34800.0,29.9494,29.9573,29.9335,29.9415,34800.0
2014-12-26 13:40:00,37.69,37.72,37.69,37.71,17500.0,29.9415,29.9653,29.9415,29.9573,17500.0
2014-12-26 13:45:00,37.72,37.74,37.71,37.72,35600.0,29.9653,29.9812,29.9573,29.9653,35600.0
2014-12-26 13:50:00,37.73,37.75,37.72,37.74,16700.0,29.9732,29.9891,29.9653,29.9812,16700.0
2014-12-26 13:55:00,37.74,37.74,37.73,37.74,26600.0,29.9812,29.9812,29.9732,29.9812,26600.0
2014-12-26 14:00:00,37.73,37.74,37.7,37.71,154100.0,29.9732,29.9812,29.9494,29.9573,154100.0
2014-12-26 14:05:00,37.71,37.75,37.71,37.75,24400.0,29.9573,29.9891,29.9573,29.9891,24400.0
2014-12-26 14:10:00,37.75,37.75,37.73,37.73,4900.0,29.9891,29.9891,29.9732,29.9732,4900.0
2014-12-26 14:15:00,37.73,37.74,37.72,37.73,6900.0,29.9732,29.9812,29.9653,29.9732,6900.0
2014-12-26 14:20:00,37.73,37.73,37.71,37.72,13800.0,29.9732,29.9732,29.9573,29.9653,13800.0
2014-12-26 14:25:00,37.71,37.74,37.71,37.73,42100.0,29.9573,29.9812,29.9573,29.9732,42100.0
2014-12-26 14:30:00,37.73,37.74,37.73,37.73,17200.0,29.9732,29.9812,29.9732,29.9732,17200.0
2014-12-26 14:35:00,37.73,37.74,37.71,37.72,140900.0,29.9732,29.9812,29.9573,29.9653,140900.0
2014-12-26 14:40:00,37.72,37.74,37.71,37.73,68900.0,29.9653,29.9812,29.9573,29.9732,68900.0
2014-12-26 14:45:00,37.73,37.76,37.73,37.76,26000.0,29.9732,29.9971,29.9732,29.9971,26000.0
2014-12-26 14:50:00,37.76,37.78,37.76,37.77,17300.0,29.9971,30.0129,29.9971,30.005,17300.0
2014-12-26 14:55:00,37.77,37.78,37.74,37.75,50100.0,30.005,30.0129,29.9812,29.9891,50100.0
2014-12-26 15:00:00,37.76,37.76,37.74,37.76,48300.0,29.9971,29.9971,29.9812,29.9971,48300.0
2014-12-26 15:05:00,37.76,37.76,37.74,37.76,22000.0,29.9971,29.9971,29.9812,29.9971,22000.0
2014-12-26 15:10:00,37.76,37.77,37.75,37.76,24000.0,29.9971,30.005,29.9891,29.9971,24000.0
2014-12-26 15:15:00,37.76,37.77,37.75,37.77,19200.0,29.9971,30.005,29.9891,30.005,19200.0
2014-12-26 15:20:00,37.77,37.77,37.76,37.77,15700.0,30.005,30.005,29.9971,30.005,15700.0
2014-12-26 15:25:00,37.77,37.77,37.75,37.77,30800.0,30.005,30.005,29.9891,30.005,30800.0
2014-12-26 15:30:00,37.77,37.78,37.75,37.76,44700.0,30.005,30.0129,29.9891,29.9971,44700.0
2014-12-26 15:35:00,37.76,37.76,37.74,37.76,38000.0,29.9971,29.9971,29.9812,29.9971,38000.0
2014-12-26 15:40:00,37.76,37.76,37.73,37.73,35200.0,29.9971,29.9971,29.9732,29.9732,35200.0
2014-12-26 15:45:00,37.73,37.77,37.73,37.74,69200.0,29.9732,30.005,29.9732,29.9812,69200.0
2014-12-26 15:50:00,37.74,37.75,37.7,37.73,120500.0,29.9812,29.9891,29.9494,29.9732,120500.0
2014-12-26 15:55:00,37.73,37.78,37.73,37.77,399500.0,29.9732,30.0129,29.9732,30.005,399500.0
2014-12-29 09:30:00,37.49,37.57,37.43,37.48,98000.0,29.9022,29.966,29.8544,29.8942,98000.0
2014-12-29 09:35:00,37.48,37.53,37.37,37.38,432400.0,29.8942,29.9341,29.8065,29.8145,432400.0
2014-12-29 09:40:00,37.39,37.48,37.3,37.31,114500.0,29.8225,29.8942,29.7507,29.7586,114500.0
2014-12-29 09:45:00,37.31,37.33,37.25,37.25,42900.0,29.7586,29.7746,29.7108,29.7108,42900.0
2014-12-29 09:50:00,37.26,37.3,37.2,37.2,60000.0,29.7188,29.7507,29.6709,29.6709,60000.0
2014-12-29 09:55:00,37.19,37.23,37.14,37.22,69300.0,29.6629,29.6948,29.623,29.6869,69300.0
2014-12-29 10:00:00,37.22,37.28,37.2,37.25,205100.0,29.6869,29.7347,29.6709,29.7108,205100.0
2014-12-29 10:05:00,37.25,37.33,37.24,37.28,66000.0,29.7108,29.7746,29.7028,29.7347,66000.0
2014-12-29 10:10:00,37.28,37.3,37.24,37.3,46200.0,29.7347,29.7507,29.7028,29.7507,46200.0
2014-12-29 10:15:00,37.3,37.3,37.25,37.25,34400.0,29.7507,29.7507,29.7108,29.7108,34400.0
2014-12-29 10:20:00,37.25,37.29,37.24,37.24,59800.0,29.7108,29.7427,29.7028,29.7028,59800.0
2014-12-29 10:25:00,37.24,37.29,37.24,37.24,29500.0,29.7028,29.7427,29.7028,29.7028,29500.0
2014-12-29 10:30:00,37.24,37.29,37.24,37.26,35700.0,29.7028,29.7427,29.7028,29.7188,35700.0
2014-12-29 10:35:00,37.26,37.31,37.26,37.28,232700.0,29.7188,29.7586,29.7188,29.7347,232700.0
2014-12-29 10:40:00,37.28,37.35,37.28,37.33,27300.0,29.7347,29.7905,29.7347,29.7746,27300.0
2014-12-29 10:45:00,37.33,37.36,37.33,37.34,25300.0,29.7746,29.7985,29.7746,29.7826,25300.0
2014-12-29 10:50:00,37.34,37.35,37.32,37.33,13800.0,29.7826,29.7905,29.7666,29.7746,13800.0
2014-12-29 10:55:00,37.34,37.38,37.34,37.38,17700.0,29.7826,29.8145,29.7826,29.8145,17700.0
2014-12-29 11:00:00,37.37,37.37,37.33,37.35,22000.0,29.8065,29.8065,29.7746,29.7905,22000.0
2014-12-29 11:05:00,37.35,37.38,37.35,37.38,31200.0,29.7905,29.8145,29.7905,29.8145,31200.0
2014-12-29 11:10:00,37.37,37.4,37.35,37.4,15800.0,29.8065,29.8304,29.7905,29.8304,15800.0
2014-12-29 11:15:00,37.38,37.39,37.37,37.39,27000.0,29.8145,29.8225,29.8065,29.8225,27000.0
2014-12-29 11:20:00,37.4,37.42,37.37,37.4,125800.0,29.8304,29.8464,29.8065,29.8304,125800.0
2014-12-29 11:25:00,37.41,37.43,37.4,37.43,12500.0,29.8384,29.8544,29.8304,29.8544,12500.0
2014-12-29 11:30:00,37.42,37.44,37.42,37.42,16500.0,29.8464,29.8623,29.8464,29.8464,16500.0
2014-12-29 11:35:00,37.42,37.45,37.41,37.44,15100.0,29.8464,29.8703,29.8384,29.8623,15100.0
2014-12-29 11:40:00,37.44,37.44,37.41,37.42,5900.0,29.8623,29.8623,29.8384,29.8464,5900.0
2014-12-29 11:45:00,37.42,37.45,37.42,37.42,25300.0,29.8464,29.8703,29.8464,29.8464,25300.0
2014-12-29 11:50:00,37.43,37.45,37.42,37.44,31400.0,29.8544,29.8703,29.8464,29.8623,31400.0
2014-12-29 11:55:00,37.44,37.44,37.42,37.43,11100.0,29.8623,29.8623,29.8464,29.8544,11100.0
2014-12-29 12:00:00,37.44,37.45,37.42,37.44,12900.0,29.8623,29.8703,29.8464,29.8623,12900.0
2014-12-29 12:05:00,37.44,37.44,37.41,37.44,30100.0,29.8623,29.8623,29.8384,29.8623,30100.0
2014-12-29 12:10:00,37.44,37.46,37.43,37.44,13000.0,29.8623,29.8783,29.8544,29.8623,13000.0
2014-12-29 12:15:00,37.45,37.45,37.42,37.45,30100.0,29.8703,29.8703,29.8464,29.8703,30100.0
2014-12-29 12:20:00,37.45,37.5,37.45,37.5,22300.0,29.8703,29.9102,29.8703,29.9102,22300.0
2014-12-29 12:25:00,37.5,37.5,37.46,37.46,13200.0,29.9102,29.9102,29.8783,29.8783,13200.0
2014-12-29 12:30:00,37.47,37.47,37.45,37.45,103500.0,29.8863,29.8863,29.8703,29.8703,103500.0
2014-12-29 12:35:00,37.45,37.46,37.44,37.45,17900.0,29.8703,29.8783,29.8623,29.8703,17900.0
2014-12-29 12:40:00,37.45,37.46,37.44,37.45,23300.0,29.8703,29.8783,29.8623,29.8703,23300.0
2014-12-29 12:45:00,37.45,37.47,37.44,37.47,23600.0,29.8703,29.8863,29.8623,29.8863,23600.0
2014-12-29 12:50:00,37.47,37.48,37.43,37.44,21700.0,29.8863,29.8942,29.8544,29.8623,21700.0
2014-12-29 12:55:00,37.44,37.46,37.44,37.44,12600.0,29.8623,29.8783,29.8623,29.8623,12600.0
2014-12-29 13:00:00,37.43,37.46,37.42,37.45,15200.0,29.8544,29.8783,29.8464,29.8703,15200.0
2014-12-29 13:05:00,37.45,37.45,37.42,37.45,23200.0,29.8703,29.8703,29.8464,29.8703,23200.0
2014-12-29 13:10:00,37.45,37.47,37.44,37.47,21100.0,29.8703,29.8863,29.8623,29.8863,21100.0
2014-12-29 13:15:00,37.47,37.5,37.46,37.5,27900.0,29.8863,29.9102,29.8783,29.9102,27900.0
2014-12-29 13:20:00,37.49,37.52,37.49,37.5,15300.0,29.9022,29.9261,29.9022,29.9102,15300.0
2014-12-29 13:25:00,37.51,37.53,37.49,37.52,22700.0,29.9182,29.9341,29.9022,29.9261,22700.0
2014-12-29 13:30:00,37.51,37.52,37.49,37.51,31400.0,29.9182,29.9261,29.9022,29.9182,31400.0
2014-12-29 13:35:00,37.51,37.52,37.5,37.5,55900.0,29.9182,29.9261,29.9102,29.9102,55900.0
2014-12-29 13:40:00,37.51,37.53,37.49,37.52,38900.0,29.9182,29.9341,29.9022,29.9261,38900.0
2014-12-29 13:45:00,37.52,37.55,37.52,37.52,31400.0,29.9261,29.9501,29.9261,29.9261,31400.0
2014-12-29 13:50:00,37.53,37.53,37.51,37.52,35600.0,29.9341,29.9341,29.9182,29.9261,35600.0
2014-12-29 13:55:00,37.52,37.52,37.49,37.51,58900.0,29.9261,29.9261,29.9022,29.9182,58900.0
2014-12-29 14:00:00,37.5,37.51,37.48,37.51,20800.0,29.9102,29.9182,29.8942,29.9182,20800.0
2014-12-29 14:05:00,37.51,37.52,37.48,37.48,21400.0,29.9182,29.9261,29.8942,29.8942,21400.0
2014-12-29 14:10:00,37.48,37.5,37.46,37.47,27200.0,29.8942,29.9102,29.8783,29.8863,27200.0
2014-12-29 14:15:00,37.46,37.48,37.45,37.45,28200.0,29.8783,29.8942,29.8703,29.8703,28200.0
2014-12-29 14:20:00,37.45,37.5,37.45,37.5,25100.0,29.8703,29.9102,29.8703,29.9102,25100.0
2014-12-29 14:25:00,37.49,37.51,37.45,37.46,46800.0,29.9022,29.9182,29.8703,29.8783,46800.0
2014-12-29 14:30:00,37.47,37.48,37.47,37.48,21500.0,29.8863,29.8942,29.8863,29.8942,21500.0
2014-12-29 14:35:00,37.48,37.48,37.42,37.43,41300.0,29.8942,29.8942,29.8464,29.8544,41300.0
2014-12-29 14:40:00,37.42,37.43,37.41,37.43,26700.0,29.8464,29.8544,29.8384,29.8544,26700.0
2014-12-29 14:45:00,37.42,37.43,37.42,37.43,16300.0,29.8464,29.8544,29.8464,29.8544,16300.0
2014-12-29 14:50:00,37.43,37.44,37.41,37.43,44500.0,29.8544,29.8623,29.8384,29.8544,44500.0
2014-12-29 14:55:00,37.43,37.44,37.41,37.44,62600.0,29.8544,29.8623,29.8384,29.8623,62600.0
2014-12-29 15:00:00,37.44,37.44,37.4,37.41,58000.0,29.8623,29.8623,29.8304,29.8384,58000.0
2014-12-29 15:05:00,37.41,37.42,37.4,37.41,31600.0,29.8384,29.8464,29.8304,29.8384,31600.0
2014-12-29 15:10:00,37.42,37.43,37.41,37.42,59500.0,29.8464,29.8544,29.8384,29.8464,59500.0
2014-12-29 15:15:00,37.43,37.43,37.42,37.42,50300.0,29.8544,29.8544,29.8464,29.8464,50300.0
2014-12-29 15:20:00,37.43,37.44,37.41,37.44,65900.0,29.8544,29.8623,29.8384,29.8623,65900.0
2014-12-29 15:25:00,37.44,37.45,37.42,37.43,27700.0,29.8623,29.8703,29.8464,29.8544,27700.0
2014-12-29 15:30:00,37.43,37.44,37.41,37.41,70500.0,29.8544,29.8623,29.8384,29.8384,70500.0
2014-12-29 15:35:00,37.41,37.41,37.39,37.4,111800.0,29.8384,29.8384,29.8225,29.8304,111800.0
2014-12-29 15:40:00,37.39,37.4,37.39,37.4,79000.0,29.8225,29.8304,29.8225,29.8304,79000.0
2014-12-29 15:45:00,37.4,37.4,37.38,37.38,89000.0,29.8304,29.8304,29.8145,29.8145,89000.0
2014-12-29 15:50:00,37.38,37.38,37.37,37.37,49000.0,29.8145,29.8145,29.8065,29.8065,49000.0
2014-12-29 15:55:00,37.38,37.38,37.34,37.35,202900.0,29.8145,29.8145,29.7826,29.7905,202900.0
2014-12-30 09:30:00,37.22,37.37,37.16,37.28,72500.0,29.6869,29.8065,29.639,29.7347,72500.0
2014-12-30 09:35:00,37.29,37.35,37.28,37.32,25500.0,29.7427,29.7905,29.7347,29.7666,25500.0
2014-12-30 09:40:00,37.32,37.32,37.27,37.27,46000.0,29.7666,29.7666,29.7267,29.7267,46000.0
2014-12-30 09:45:00,37.27,37.34,37.27,37.31,27700.0,29.7267,29.7826,29.7267,29.7586,27700.0
2014-12-30 09:50:00,37.3,37.33,37.27,37.3,78900.0,29.7507,29.7746,29.7267,29.7507,78900.0
2014-12-30 09:55:00,37.3,37.32,37.25,37.31,26900.0,29.7507,29.7666,29.7108,29.7586,26900.0
2014-12-30 10:00:00,37.31,37.31,37.2,37.23,29300.0,29.7586,29.7586,29.6709,29.6948,29300.0
2014-12-30 10:05:00,37.22,37.27,37.22,37.27,42700.0,29.6869,29.7267,29.6869,29.7267,42700.0
2014-12-30 10:10:00,37.26,37.3,37.25,37.28,39300.0,29.7188,29.7507,29.7108,29.7347,39300.0
2014-12-30 10:15:00,37.28,37.29,37.25,37.27,25100.0,29.7347,29.7427,29.7108,29.7267,25100.0
2014-12-30 10:20:00,37.27,37.28,37.22,37.23,25800.0,29.7267,29.7347,29.6869,29.6948,25800.0
2014-12-30 10:25:00,37.23,37.27,37.22,37.25,29600.0,29.6948,29.7267,29.6869,29.7108,29600.0
2014-12-30 10:30:00,37.24,37.27,37.23,37.27,36100.0,29.7028,29.7267,29.6948,29.7267,36100.0
2014-12-30 10:35:00,37.27,37.28,37.24,37.24,33600.0,29.7267,29.7347,29.7028,29.7028,33600.0
2014-12-30 10:40:00,37.25,37.31,37.24,37.28,31000.0,29.7108,29.7586,29.7028,29.7347,31000.0
2014-12-30 10:45:00,37.28,37.29,37.27,37.28,17800.0,29.7347,29.7427,29.7267,29.7347,17800.0
2014-12-30 10:50:00,37.28,37.29,37.26,37.27,36300.0,29.7347,29.7427,29.7188,29.7267,36300.0
2014-12-30 10:55:00,37.28,37.28,37.25,37.26,20900.0,29.7347,29.7347,29.7108,29.7188,20900.0
2014-12-30 11:00:00,37.26,37.27,37.22,37.23,26900.0,29.7188,29.7267,29.6869,29.6948,26900.0
2014-12-30 11:05:00,37.22,37.25,37.22,37.24,18200.0,29.6869,29.7108,29.6869,29.7028,18200.0
2014-12-30 11:10:00,37.23,37.25,37.22,37.24,46300.0,29.6948,29.7108,29.6869,29.7028,46300.0
2014-12-30 11:15:00,37.25,37.29,37.24,37.27,21200.0,29.7108,29.7427,29.7028,29.7267,21200.0
2014-12-30 11:20:00,37.27,37.3,37.27,37.3,20900.0,29.7267,29.7507,29.7267,29.7507,20900.0
2014-12-30 11:25:00,37.3,37.32,37.29,37.29,14800.0,29.7507,29.7666,29.7427,29.7427,14800.0
2014-12-30 11:30:00,37.3,37.31,37.27,37.27,32700.0,29.7507,29.7586,29.7267,29.7267,32700.0
2014-12-30 11:35:00,37.26,37.29,37.26,37.28,22500.0,29.7188,29.7427,29.7188,29.7347,22500.0
2014-12-30 11:40:00,37.29,37.3,37.27,37.27,25600.0,29.7427,29.7507,29.7267,29.7267,25600.0
2014-12-30 11:45:00,37.27,37.31,37.27,37.3,14500.0,29.7267,29.7586,29.7267,29.7507,14500.0
2014-12-30 11:50:00,37.31,37.33,37.3,37.32,13400.0,29.7586,29.7746,29.7507,29.7666,13400.0
2014-12-30 11:55:00,37.31,37.33,37.29,37.32,12800.0,29.7586,29.7746,29.7427,29.7666,12800.0
2014-12-30 12:00:00,37.31,37.31,37.27,37.27,32800.0,29.7586,29.7586,29.7267,29.7267,32800.0
2014-12-30 12:05:00,37.27,37.27,37.23,37.23,32100.0,29.7267,29.7267,29.6948,29.6948,32100.0
2014-12-30 12:10:00,37.24,37.24,37.2,37.21,43700.0,29.7028,29.7028,29.6709,29.6789,43700.0
2014-12-30 12:15:00,37.2,37.21,37.17,37.18,25400.0,29.6709,29.6789,29.647,29.655,25400.0
2014-12-30 12:20:00,37.18,37.22,37.18,37.22,24600.0,29.655,29.6869,29.655,29.6869,24600.0
2014-12-30 12:25:00,37.21,37.23,37.21,37.22,42100.0,29.6789,29.6948,29.6789,29.6869,42100.0
2014-12-30 12:30:00,37.23,37.26,37.22,37.24,46800.0,29.6948,29.7188,29.6869,29.7028,46800.0
2014-12-30 12:35:00,37.24,37.24,37.2,37.2,26200.0,29.7028,29.7028,29.6709,29.6709,26200.0
2014-12-30 12:40:00,37.2,37.21,37.17,37.17,21300.0,29.6709,29.6789,29.647,29.647,21300.0
2014-12-30 12:45:00,37.18,37.2,37.17,37.2,20300.0,29.655,29.6709,29.647,29.6709,20300.0
2014-12-30 12:50:00,37.2,37.21,37.18,37.2,27400.0,29.6709,29.6789,29.655,29.6709,27400.0
2014-12-30 12:55:00,37.2,37.2,37.19,37.2,8300.0,29.6709,29.6709,29.6629,29.6709,8300.0
2014-12-30 13:00:00,37.19,37.19,37.15,37.15,25600.0,29.6629,29.6629,29.631,29.631,25600.0
2014-12-30 13:05:00,37.15,37.2,37.14,37.19,39800.0,29.631,29.6709,29.623,29.6629,39800.0
2014-12-30 13:10:00,37.2,37.22,37.19,37.21,12500.0,29.6709,29.6869,29.6629,29.6789,12500.0
2014-12-30 13:15:00,37.22,37.23,37.21,37.22,20900.0,29.6869,29.6948,29.6789,29.6869,20900.0
2014-12-30 13:20:00,37.21,37.23,37.21,37.21,11600.0,29.6789,29.6948,29.6789,29.6789,11600.0
2014-12-30 13:25:00,37.22,37.22,37.2,37.2,9100.0,29.6869,29.6869,29.6709,29.6709,9100.0
2014-12-30 13:30:00,37.2,37.21,37.17,37.19,15300.0,29.6709,29.6789,29.647,29.6629,15300.0
2014-12-30 13:35:00,37.18,37.18,37.12,37.13,27500.0,29.655,29.655,29.6071,29.6151,27500.0
2014-12-30 13:40:00,37.12,37.12,37.06,37.06,44200.0,29.6071,29.6071,29.5592,29.5592,44200.0
2014-12-30 13:45:00,37.06,37.08,37.04,37.05,43100.0,29.5592,29.5752,29.5433,29.5513,43100.0
2014-12-30 13:50:00,37.04,37.06,37.02,37.04,34900.0,29.5433,29.5592,29.5273,29.5433,34900.0
2014-12-30 13:55:00,37.04,37.05,37.02,37.05,13400.0,29.5433,29.5513,29.5273,29.5513,13400.0
2014-12-30 14:00:00,37.04,37.05,37.01,37.04,23900.0,29.5433,29.5513,29.5194,29.5433,23900.0
2014-12-30 14:05:00,37.04,37.07,37.03,37.06,21200.0,29.5433,29.5672,29.5353,29.5592,21200.0
2014-12-30 14:10:00,37.06,37.08,37.04,37.07,27700.0,29.5592,29.5752,29.5433,29.5672,27700.0
2014-12-30 14:15:00,37.06,37.07,37.02,37.03,47600.0,29.5592,29.5672,29.5273,29.5353,47600.0
2014-12-30 14:20:00,37.03,37.05,37.01,37.02,71500.0,29.5353,29.5513,29.5194,29.5273,71500.0
2014-12-30 14:25:00,37.03,37.04,37.02,37.04,16400.0,29.5353,29.5433,29.5273,29.5433,16400.0
2014-12-30 14:30:00,37.04,37.05,37.03,37.03,12500.0,29.5433,29.5513,29.5353,29.5353,12500.0
2014-12-30 14:35:00,37.04,37.07,37.03,37.05,36900.0,29.5433,29.5672,29.5353,29.5513,36900.0
2014-12-30 14:40:00,37.05,37.07,37.05,37.05,19200.0,29.5513,29.5672,29.5513,29.5513,19200.0
2014-12-30 14:45:00,37.05,37.08,37.05,37.05,33600.0,29.5513,29.5752,29.5513,29.5513,33600.0
2014-12-30 14:50:00,37.05,37.08,37.05,37.07,17100.0,29.5513,29.5752,29.5513,29.5672,17100.0
2014-12-30 14:55:00,37.07,37.07,37.03,37.07,43200.0,29.5672,29.5672,29.5353,29.5672,43200.0
2014-12-30 15:00:00,37.07,37.1,37.06,37.1,35600.0,29.5672,29.5911,29.5592,29.5911,35600.0
2014-12-30 15:05:00,37.09,37.12,37.09,37.09,27500.0,29.5832,29.6071,29.5832,29.5832,27500.0
2014-12-30 15:10:00,37.09,37.1,37.06,37.07,37100.0,29.5832,29.5911,29.5592,29.5672,37100.0
2014-12-30 15:15:00,37.07,37.08,37.05,37.06,29400.0,29.5672,29.5752,29.5513,29.5592,29400.0
2014-12-30 15:20:00,37.07,37.07,37.05,37.05,21200.0,29.5672,29.5672,29.5513,29.5513,21200.0
2014-12-30 15:25:00,37.06,37.06,37.05,37.06,11100.0,29.5592,29.5592,29.5513,29.5592,11100.0
2014-12-30 15:30:00,37.05,37.08,37.05,37.08,36500.0,29.5513,29.5752,29.5513,29.5752,36500.0
2014-12-30 15:35:00,37.08,37.11,37.07,37.11,72100.0,29.5752,29.5991,29.5672,29.5991,72100.0
2014-12-30 15:40:00,37.11,37.12,37.05,37.07,71600.0,29.5991,29.6071,29.5513,29.5672,71600.0
2014-12-30 15:45:00,37.06,37.09,37.05,37.09,47300.0,29.5592,29.5832,29.5513,29.5832,47300.0
2014-12-30 15:50:00,37.08,37.09,37.04,37.05,145100.0,29.5752,29.5832,29.5433,29.5513,145100.0
2014-12-30 15:55:00,37.05,37.07,36.99,37.02,412800.0,29.5513,29.5672,29.5034,29.5273,412800.0
2014-12-31 09:30:00,37.03,37.14,36.91,36.94,53000.0,29.5353,29.623,29.4396,29.4635,53000.0
2014-12-31 09:35:00,36.94,37.01,36.94,36.96,43000.0,29.4635,29.5194,29.4635,29.4795,43000.0
2014-12-31 09:40:00,36.97,37.02,36.9,36.94,79000.0,29.4875,29.5273,29.4316,29.4635,79000.0
2014-12-31 09:45:00,36.93,36.96,36.9,36.91,18800.0,29.4556,29.4795,29.4316,29.4396,18800.0
2014-12-31 09:50:00,36.91,36.94,36.87,36.88,42700.0,29.4396,29.4635,29.4077,29.4157,42700.0
2014-12-31 09:55:00,36.87,36.9,36.87,36.88,38300.0,29.4077,29.4316,29.4077,29.4157,38300.0
2014-12-31 10:00:00,36.88,36.9,36.85,36.87,32200.0,29.4157,29.4316,29.3917,29.4077,32200.0
2014-12-31 10:05:00,36.87,36.89,36.82,36.82,60000.0,29.4077,29.4236,29.3678,29.3678,60000.0
2014-12-31 10:10:00,36.83,36.86,36.82,36.82,22200.0,29.3758,29.3997,29.3678,29.3678,22200.0
2014-12-31 10:15:00,36.82,36.84,36.82,36.84,31800.0,29.3678,29.3838,29.3678,29.3838,31800.0
2014-12-31 10:20:00,36.84,36.84,36.81,36.81,32100.0,29.3838,29.3838,29.3598,29.3598,32100.0
2014-12-31 10:25:00,36.81,36.81,36.79,36.8,14100.0,29.3598,29.3598,29.3439,29.3519,14100.0
2014-12-31 10:30:00,36.8,36.84,36.79,36.84,51800.0,29.3519,29.3838,29.3439,29.3838,51800.0
2014-12-31 10:35:00,36.84,36.85,36.82,36.82,44600.0,29.3838,29.3917,29.3678,29.3678,44600.0
2014-12-31 10:40:00,36.83,36.85,36.82,36.83,20100.0,29.3758,29.3917,29.3678,29.3758,20100.0
2014-12-31 10:45:00,36.82,36.84,36.82,36.83,16800.0,29.3678,29.3838,29.3678,29.3758,16800.0
2014-12-31 10:50:00,36.83,36.84,36.82,36.84,47300.0,29.3758,29.3838,29.3678,29.3838,47300.0
2014-12-31 10:55:00,36.84,36.84,36.83,36.84,12000.0,29.3838,29.3838,29.3758,29.3838,12000.0
2014-12-31 11:00:00,36.84,36.85,36.83,36.85,15300.0,29.3838,29.3917,29.3758,29.3917,15300.0
2014-12-31 11:05:00,36.85,36.85,36.82,36.84,17800.0,29.3917,29.3917,29.3678,29.3838,17800.0
2014-12-31 11:10:00,36.84,36.84,36.81,36.81,20200.0,29.3838,29.3838,29.3598,29.3598,20200.0
2014-12-31 11:15:00,36.81,36.84,36.8,36.84,26200.0,29.3598,29.3838,29.3519,29.3838,26200.0
2014-12-31 11:20:00,36.84,36.84,36.82,36.84,12500.0,29.3838,29.3838,29.3678,29.3838,12500.0
2014-12-31 11:25:00,36.84,36.84,36.79,36.8,19300.0,29.3838,29.3838,29.3439,29.3519,19300.0
2014-12-31 11:30:00,36.8,36.83,36.79,36.83,26600.0,29.3519,29.3758,29.3439,29.3758,26600.0
2014-12-31 11:35:00,36.84,36.85,36.82,36.82,24400.0,29.3838,29.3917,29.3678,29.3678,24400.0
2014-12-31 11:40:00,36.83,36.84,36.82,36.83,15900.0,29.3758,29.3838,29.3678,29.3758,15900.0
2014-12-31 11:45:00,36.83,36.85,36.82,36.84,22200.0,29.3758,29.3917,29.3678,29.3838,22200.0
2014-12-31 11:50:00,36.83,36.83,36.8,36.8,13000.0,29.3758,29.3758,29.3519,29.3519,13000.0
2014-12-31 11:55:00,36.81,36.85,36.8,36.84,41200.0,29.3598,29.3917,29.3519,29.3838,41200.0
2014-12-31 12:00:00,36.84,36.86,36.79,36.79,65900.0,29.3838,29.3997,29.3439,29.3439,65900.0
2014-12-31 12:05:00,36.79,36.8,36.74,36.74,26600.0,29.3439,29.3519,29.304,29.304,26600.0
2014-12-31 12:10:00,36.74,36.75,36.73,36.75,15300.0,29.304,29.312,29.296,29.312,15300.0
2014-12-31 12:15:00,36.75,36.75,36.72,36.73,16500.0,29.312,29.312,29.2881,29.296,16500.0
2014-12-31 12:20:00,36.73,36.74,36.68,36.69,23700.0,29.296,29.304,29.2562,29.2641,23700.0
2014-12-31 12:25:00,36.68,36.68,36.6,36.64,54000.0,29.2562,29.2562,29.1923,29.2242,54000.0
2014-12-31 12:30:00,36.64,36.68,36.62,36.63,41000.0,29.2242,29.2562,29.2083,29.2163,41000.0
2014-12-31 12:35:00,36.63,36.66,36.62,36.63,37000.0,29.2163,29.2402,29.2083,29.2163,37000.0
2014-12-31 12:40:00,36.63,36.67,36.62,36.67,22600.0,29.2163,29.2482,29.2083,29.2482,22600.0
2014-12-31 12:45:00,36.67,36.68,36.64,36.64,29300.0,29.2482,29.2562,29.2242,29.2242,29300.0
2014-12-31 12:50:00,36.63,36.64,36.61,36.64,17400.0,29.2163,29.2242,29.2003,29.2242,17400.0
2014-12-31 12:55:00,36.63,36.64,36.6,36.61,19300.0,29.2163,29.2242,29.1923,29.2003,19300.0
2014-12-31 13:00:00,36.62,36.66,36.6,36.66,37300.0,29.2083,29.2402,29.1923,29.2402,37300.0
2014-12-31 13:05:00,36.66,36.66,36.63,36.63,19500.0,29.2402,29.2402,29.2163,29.2163,19500.0
2014-12-31 13:10:00,36.64,36.64,36.59,36.6,27700.0,29.2242,29.2242,29.1844,29.1923,27700.0
2014-12-31 13:15:00,36.61,36.63,36.6,36.61,28500.0,29.2003,29.2163,29.1923,29.2003,28500.0
2014-12-31 13:20:00,36.61,36.62,36.59,36.59,16500.0,29.2003,29.2083,29.1844,29.1844,16500.0
2014-12-31 13:25:00,36.6,36.6,36.57,36.59,44400.0,29.1923,29.1923,29.1684,29.1844,44400.0
2014-12-31 13:30:00,36.59,36.6,36.56,36.57,41700.0,29.1844,29.1923,29.1604,29.1684,41700.0
2014-12-31 13:35:00,36.58,36.58,36.55,36.56,33200.0,29.1764,29.1764,29.1525,29.1604,33200.0
2014-12-31 13:40:00,36.56,36.57,36.54,36.56,26800.0,29.1604,29.1684,29.1445,29.1604,26800.0
2014-12-31 13:45:00,36.56,36.59,36.55,36.55,44600.0,29.1604,29.1844,29.1525,29.1525,44600.0
2014-12-31 13:50:00,36.55,36.55,36.51,36.52,29800.0,29.1525,29.1525,29.1206,29.1285,29800.0
2014-12-31 13:55:00,36.52,36.55,36.51,36.53,30500.0,29.1285,29.1525,29.1206,29.1365,30500.0
2014-12-31 14:00:00,36.54,36.55,36.51,36.54,32300.0,29.1445,29.1525,29.1206,29.1445,32300.0
2014-12-31 14:05:00,36.54,36.54,36.48,36.48,46300.0,29.1445,29.1445,29.0966,29.0966,46300.0
2014-12-31 14:10:00,36.49,36.5,36.47,36.48,40100.0,29.1046,29.1126,29.0887,29.0966,40100.0
2014-12-31 14:15:00,36.48,36.49,36.41,36.43,45400.0,29.0966,29.1046,29.0408,29.0567,45400.0
2014-12-31 14:20:00,36.43,36.44,36.38,36.44,48500.0,29.0567,29.0647,29.0169,29.0647,48500.0
2014-12-31 14:25:00,36.43,36.44,36.42,36.43,45200.0,29.0567,29.0647,29.0488,29.0567,45200.0
2014-12-31 14:30:00,36.42,36.45,36.42,36.45,26900.0,29.0488,29.0727,29.0488,29.0727,26900.0
2014-12-31 14:35:00,36.45,36.46,36.43,36.43,80700.0,29.0727,29.0807,29.0567,29.0567,80700.0
2014-12-31 14:40:00,36.43,36.44,36.39,36.43,45500.0,29.0567,29.0647,29.0248,29.0567,45500.0
2014-12-31 14:45:00,36.43,36.46,36.42,36.45,79000.0,29.0567,29.0807,29.0488,29.0727,79000.0
2014-12-31 14:50:00,36.44,36.5,36.44,36.47,60000.0,29.0647,29.1126,29.0647,29.0887,60000.0
2014-12-31 14:55:00,36.47,36.49,36.44,36.45,50200.0,29.0887,29.1046,29.0647,29.0727,50200.0
2014-12-31 15:00:00,36.46,36.46,36.42,36.43,37500.0,29.0807,29.0807,29.0488,29.0567,37500.0
2014-12-31 15:05:00,36.43,36.47,36.43,36.45,43700.0,29.0567,29.0887,29.0567,29.0727,43700.0
2014-12-31 15:10:00,36.44,36.46,36.42,36.45,48000.0,29.0647,29.0807,29.0488,29.0727,48000.0
2014-12-31 15:15:00,36.45,36.49,36.44,36.49,34900.0,29.0727,29.1046,29.0647,29.1046,34900.0
2014-12-31 15:20:00,36.48,36.52,36.45,36.52,62300.0,29.0966,29.1285,29.0727,29.1285,62300.0
2014-12-31 15:25:00,36.51,36.53,36.49,36.51,71600.0,29.1206,29.1365,29.1046,29.1206,71600.0
2014-12-31 15:30:00,36.52,36.55,36.47,36.48,77900.0,29.1285,29.1525,29.0887,29.0966,77900.0
2014-12-31 15:35:00,36.49,36.51,36.49,36.5,37800.0,29.1046,29.1206,29.1046,29.1126,37800.0
2014-12-31 15:40:00,36.5,36.52,36.47,36.51,233400.0,29.1126,29.1285,29.0887,29.1206,233400.0
2014-12-31 15:45:00,36.5,36.51,36.41,36.41,207200.0,29.1126,29.1206,29.0408,29.0408,207200.0
2014-12-31 15:50:00,36.41,36.42,36.32,36.36,290600.0,29.0408,29.0488,28.969,29.0009,290600.0
2014-12-31 15:55:00,36.36,36.41,36.31,36.32,460100.0,29.0009,29.0408,28.961,28.969,460100.0
2015-01-02 09:30:00,36.43,36.47,36.27,36.46,219800.0,29.0567,29.0887,28.9291,29.0807,219800.0
2015-01-02 09:35:00,36.46,36.63,36.44,36.63,70000.0,29.0807,29.2163,29.0647,29.2163,70000.0
2015-01-02 09:40:00,36.64,36.72,36.63,36.7,142000.0,29.2242,29.2881,29.2163,29.2721,142000.0
2015-01-02 09:45:00,36.7,36.8,36.69,36.77,135500.0,29.2721,29.3519,29.2641,29.3279,135500.0
2015-01-02 09:50:00,36.77,36.87,36.76,36.87,132800.0,29.3279,29.4077,29.32,29.4077,132800.0
2015-01-02 09:55:00,36.88,36.93,36.78,36.83,67400.0,29.4157,29.4556,29.3359,29.3758,67400.0
2015-01-02 10:00:00,36.83,36.83,36.72,36.73,63400.0,29.3758,29.3758,29.2881,29.296,63400.0
2015-01-02 10:05:00,36.74,36.74,36.66,36.67,57600.0,29.304,29.304,29.2402,29.2482,57600.0
2015-01-02 10:10:00,36.67,36.7,36.64,36.66,67600.0,29.2482,29.2721,29.2242,29.2402,67600.0
2015-01-02 10:15:00,36.66,36.66,36.59,36.59,45800.0,29.2402,29.2402,29.1844,29.1844,45800.0
2015-01-02 10:20:00,36.58,36.6,36.56,36.59,41200.0,29.1764,29.1923,29.1604,29.1844,41200.0
2015-01-02 10:25:00,36.59,36.66,36.58,36.66,53100.0,29.1844,29.2402,29.1764,29.2402,53100.0
2015-01-02 10:30:00,36.66,36.69,36.62,36.64,37100.0,29.2402,29.2641,29.2083,29.2242,37100.0
2015-01-02 10:35:00,36.64,36.65,36.55,36.56,127300.0,29.2242,29.2322,29.1525,29.1604,127300.0
2015-01-02 10:40:00,36.56,36.59,36.51,36.55,97400.0,29.1604,29.1844,29.1206,29.1525,97400.0
2015-01-02 10:45:00,36.56,36.57,36.49,36.53,39500.0,29.1604,29.1684,29.1046,29.1365,39500.0
2015-01-02 10:50:00,36.52,36.56,36.45,36.55,79700.0,29.1285,29.1604,29.0727,29.1525,79700.0
2015-01-02 10:55:00,36.55,36.62,36.55,36.61,61200.0,29.1525,29.2083,29.1525,29.2003,61200.0
2015-01-02 11:00:00,36.61,36.63,36.56,36.59,119200.0,29.2003,29.2163,29.1604,29.1844,119200.0
2015-01-02 11:05:00,36.59,36.61,36.55,36.6,36100.0,29.1844,29.2003,29.1525,29.1923,36100.0
2015-01-02 11:10:00,36.6,36.61,36.55,36.58,196200.0,29.1923,29.2003,29.1525,29.1764,196200.0
2015-01-02 11:15:00,36.57,36.62,36.55,36.57,79300.0,29.1684,29.2083,29.1525,29.1684,79300.0
2015-01-02 11:20:00,36.57,36.63,36.54,36.61,73800.0,29.1684,29.2163,29.1445,29.2003,73800.0
2015-01-02 11:25:00,36.62,36.66,36.61,36.61,61500.0,29.2083,29.2402,29.2003,29.2003,61500.0
2015-01-02 11:30:00,36.62,36.65,36.61,36.62,92400.0,29.2083,29.2322,29.2003,29.2083,92400.0
2015-01-02 11:35:00,36.63,36.65,36.6,36.64,134300.0,29.2163,29.2322,29.1923,29.2242,134300.0
2015-01-02 11:40:00,36.63,36.65,36.62,36.63,95000.0,29.2163,29.2322,29.2083,29.2163,95000.0
2015-01-02 11:45:00,36.64,36.64,36.6,36.6,65900.0,29.2242,29.2242,29.1923,29.1923,65900.0
2015-01-02 11:50:00,36.6,36.63,36.57,36.62,82300.0,29.1923,29.2163,29.1684,29.2083,82300.0
2015-01-02 11:55:00,36.61,36.64,36.59,36.61,34400.0,29.2003,29.2242,29.1844,29.2003,34400.0
2015-01-02 12:00:00,36.6,36.65,36.58,36.65,42300.0,29.1923,29.2322,29.1764,29.2322,42300.0
2015-01-02 12:05:00,36.64,36.66,36.62,36.64,17700.0,29.2242,29.2402,29.2083,29.2242,17700.0
2015-01-02 12:10:00,36.64,36.65,36.62,36.63,34900.0,29.2242,29.2322,29.2083,29.2163,34900.0
2015-01-02 12:15:00,36.63,36.65,36.6,36.65,57100.0,29.2163,29.2322,29.1923,29.2322,57100.0
2015-01-02 12:20:00,36.65,36.69,36.63,36.68,42100.0,29.2322,29.2641,29.2163,29.2562,42100.0
2015-01-02 12:25:00,36.68,36.7,36.63,36.66,33700.0,29.2562,29.2721,29.2163,29.2402,33700.0
2015-01-02 12:30:00,36.66,36.71,36.62,36.7,67500.0,29.2402,29.2801,29.2083,29.2721,67500.0
2015-01-02 12:35:00,36.69,36.71,36.67,36.7,44600.0,29.2641,29.2801,29.2482,29.2721,44600.0
2015-01-02 12:40:00,36.7,36.71,36.68,36.69,31800.0,29.2721,29.2801,29.2562,29.2641,31800.0
2015-01-02 12:45:00,36.68,36.69,36.64,36.64,85800.0,29.2562,29.2641,29.2242,29.2242,85800.0
2015-01-02 12:50:00,36.64,36.68,36.61,36.68,39000.0,29.2242,29.2562,29.2003,29.2562,39000.0
2015-01-02 12:55:00,36.68,36.7,36.65,36.67,85200.0,29.2562,29.2721,29.2322,29.2482,85200.0
2015-01-02 13:00:00,36.66,36.68,36.65,36.67,37400.0,29.2402,29.2562,29.2322,29.2482,37400.0
2015-01-02 13:05:00,36.66,36.67,36.65,36.66,59500.0,29.2402,29.2482,29.2322,29.2402,59500.0
2015-01-02 13:10:00,36.66,36.68,36.65,36.66,143100.0,29.2402,29.2562,29.2322,29.2402,143100.0
2015-01-02 13:15:00,36.66,36.68,36.65,36.68,63900.0,29.2402,29.2562,29.2322,29.2562,63900.0
2015-01-02 13:20:00,36.67,36.69,36.65,36.69,53500.0,29.2482,29.2641,29.2322,29.2641,53500.0
2015-01-02 13:25:00,36.69,36.7,36.65,36.66,157600.0,29.2641,29.2721,29.2322,29.2402,157600.0
2015-01-02 13:30:00,36.66,36.7,36.65,36.66,139900.0,29.2402,29.2721,29.2322,29.2402,139900.0
2015-01-02 13:35:00,36.66,36.69,36.65,36.68,56600.0,29.2402,29.2641,29.2322,29.2562,56600.0
2015-01-02 13:40:00,36.68,36.72,36.66,36.67,53800.0,29.2562,29.2881,29.2402,29.2482,53800.0
2015-01-02 13:45:00,36.67,36.71,36.66,36.7,100700.0,29.2482,29.2801,29.2402,29.2721,100700.0
2015-01-02 13:50:00,36.7,36.8,36.69,36.78,57300.0,29.2721,29.3519,29.2641,29.3359,57300.0
2015-01-02 13:55:00,36.78,36.8,36.77,36.77,26100.0,29.3359,29.3519,29.3279,29.3279,26100.0
2015-01-02 14:00:00,36.77,36.8,36.77,36.79,42300.0,29.3279,29.3519,29.3279,29.3439,42300.0
2015-01-02 14:05:00,36.78,36.82,36.74,36.8,49300.0,29.3359,29.3678,29.304,29.3519,49300.0
2015-01-02 14:10:00,36.81,36.85,36.81,36.84,55100.0,29.3598,29.3917,29.3598,29.3838,55100.0
2015-01-02 14:15:00,36.84,36.85,36.81,36.83,74800.0,29.3838,29.3917,29.3598,29.3758,74800.0
2015-01-02 14:20:00,36.82,36.87,36.81,36.86,76000.0,29.3678,29.4077,29.3598,29.3997,76000.0
2015-01-02 14:25:00,36.87,36.91,36.84,36.84,51600.0,29.4077,29.4396,29.3838,29.3838,51600.0
2015-01-02 14:30:00,36.84,36.87,36.82,36.87,66400.0,29.3838,29.4077,29.3678,29.4077,66400.0
2015-01-02 14:35:00,36.87,36.92,36.87,36.91,76200.0,29.4077,29.4476,29.4077,29.4396,76200.0
2015-01-02 14:40:00,36.91,36.94,36.89,36.93,101200.0,29.4396,29.4635,29.4236,29.4556,101200.0
2015-01-02 14:45:00,36.92,36.93,36.89,36.92,101300.0,29.4476,29.4556,29.4236,29.4476,101300.0
2015-01-02 14:50:00,36.93,36.94,36.88,36.9,63900.0,29.4556,29.4635,29.4157,29.4316,63900.0
2015-01-02 14:55:00,36.9,36.9,36.87,36.89,94500.0,29.4316,29.4316,29.4077,29.4236,94500.0
2015-01-02 15:00:00,36.88,36.91,36.86,36.87,134100.0,29.4157,29.4396,29.3997,29.4077,134100.0
2015-01-02 15:05:00,36.87,36.88,36.84,36.84,62700.0,29.4077,29.4157,29.3838,29.3838,62700.0
2015-01-02 15:10:00,36.84,36.84,36.76,36.77,113800.0,29.3838,29.3838,29.32,29.3279,113800.0
2015-01-02 15:15:00,36.78,36.81,36.78,36.81,94800.0,29.3359,29.3598,29.3359,29.3598,94800.0
2015-01-02 15:20:00,36.81,36.86,36.81,36.85,70000.0,29.3598,29.3997,29.3598,29.3917,70000.0
2015-01-02 15:25:00,36.85,36.87,36.84,36.86,96400.0,29.3917,29.4077,29.3838,29.3997,96400.0
2015-01-02 15:30:00,36.86,36.87,36.84,36.85,78600.0,29.3997,29.4077,29.3838,29.3917,78600.0
2015-01-02 15:35:00,36.84,36.9,36.84,36.86,86400.0,29.3838,29.4316,29.3838,29.3997,86400.0
2015-01-02 15:40:00,36.87,36.92,36.86,36.87,96700.0,29.4077,29.4476,29.3997,29.4077,96700.0
2015-01-02 15:45:00,36.88,36.94,36.87,36.93,155300.0,29.4157,29.4635,29.4077,29.4556,155300.0
2015-01-02 15:50:00,36.94,36.94,36.86,36.87,229100.0,29.4635,29.4635,29.3997,29.4077,229100.0
2015-01-02 15:55:00,36.86,36.88,36.79,36.79,353600.0,29.3997,29.4157,29.3439,29.3439,353600.0
2015-01-05 09:30:00,36.71,36.75,36.61,36.66,194700.0,29.2801,29.312,29.2003,29.2402,194700.0
2015-01-05 09:35:00,36.66,36.73,36.62,36.71,106200.0,29.2402,29.296,29.2083,29.2801,106200.0
2015-01-05 09:40:00,36.7,36.75,36.67,36.75,87200.0,29.2721,29.312,29.2482,29.312,87200.0
2015-01-05 09:45:00,36.75,36.77,36.66,36.68,85800.0,29.312,29.3279,29.2402,29.2562,85800.0
2015-01-05 09:50:00,36.68,36.68,36.63,36.65,119900.0,29.2562,29.2562,29.2163,29.2322,119900.0
2015-01-05 09:55:00,36.65,36.68,36.63,36.67,70300.0,29.2322,29.2562,29.2163,29.2482,70300.0
2015-01-05 10:00:00,36.66,36.71,36.63,36.71,84600.0,29.2402,29.2801,29.2163,29.2801,84600.0
2015-01-05 10:05:00,36.7,36.71,36.63,36.64,96200.0,29.2721,29.2801,29.2163,29.2242,96200.0
2015-01-05 10:10:00,36.64,36.71,36.63,36.67,175200.0,29.2242,29.2801,29.2163,29.2482,175200.0
2015-01-05 10:15:00,36.66,36.68,36.63,36.64,79800.0,29.2402,29.2562,29.2163,29.2242,79800.0
2015-01-05 10:20:00,36.64,36.67,36.62,36.65,71500.0,29.2242,29.2482,29.2083,29.2322,71500.0
2015-01-05 10:25:00,36.66,36.71,36.65,36.67,30100.0,29.2402,29.2801,29.2322,29.2482,30100.0
2015-01-05 10:30:00,36.66,36.67,36.58,36.6,92600.0,29.2402,29.2482,29.1764,29.1923,92600.0
2015-01-05 10:35:00,36.6,36.63,36.59,36.6,126800.0,29.1923,29.2163,29.1844,29.1923,126800.0
2015-01-05 10:40:00,36.6,36.6,36.5,36.51,121800.0,29.1923,29.1923,29.1126,29.1206,121800.0
2015-01-05 10:45:00,36.51,36.58,36.5,36.57,99400.0,29.1206,29.1764,29.1126,29.1684,99400.0
2015-01-05 10:50:00,36.56,36.59,36.51,36.58,140300.0,29.1604,29.1844,29.1206,29.1764,140300.0
2015-01-05 10:55:00,36.58,36.61,36.53,36.53,49500.0,29.1764,29.2003,29.1365,29.1365,49500.0
2015-01-05 11:00:00,36.54,36.55,36.51,36.51,56300.0,29.1445,29.1525,29.1206,29.1206,56300.0
2015-01-05 11:05:00,36.51,36.52,36.49,36.5,83800.0,29.1206,29.1285,29.1046,29.1126,83800.0
2015-01-05 11:10:00,36.5,36.5,36.45,36.46,92500.0,29.1126,29.1126,29.0727,29.0807,92500.0
2015-01-05 11:15:00,36.45,36.45,36.41,36.41,104700.0,29.0727,29.0727,29.0408,29.0408,104700.0
2015-01-05 11:20:00,36.41,36.48,36.39,36.46,113200.0,29.0408,29.0966,29.0248,29.0807,113200.0
2015-01-05 11:25:00,36.46,36.49,36.45,36.46,53000.0,29.0807,29.1046,29.0727,29.0807,53000.0
2015-01-05 11:30:00,36.45,36.46,36.41,36.43,36600.0,29.0727,29.0807,29.0408,29.0567,36600.0
2015-01-05 11:35:00,36.43,36.48,36.42,36.47,36900.0,29.0567,29.0966,29.0488,29.0887,36900.0
2015-01-05 11:40:00,36.47,36.55,36.46,36.52,35900.0,29.0887,29.1525,29.0807,29.1285,35900.0
2015-01-05 11:45:00,36.52,36.57,36.51,36.56,96300.0,29.1285,29.1684,29.1206,29.1604,96300.0
2015-01-05 11:50:00,36.57,36.61,36.56,36.56,49300.0,29.1684,29.2003,29.1604,29.1604,49300.0
2015-01-05 11:55:00,36.57,36.59,36.55,36.56,47700.0,29.1684,29.1844,29.1525,29.1604,47700.0
2015-01-05 12:00:00,36.56,36.57,36.54,36.56,67500.0,29.1604,29.1684,29.1445,29.1604,67500.0
2015-01-05 12:05:00,36.56,36.58,36.54,36.55,65100.0,29.1604,29.1764,29.1445,29.1525,65100.0
2015-01-05 12:10:00,36.55,36.57,36.52,36.52,112400.0,29.1525,29.1684,29.1285,29.1285,112400.0
2015-01-05 12:15:00,36.52,36.55,36.49,36.5,76500.0,29.1285,29.1525,29.1046,29.1126,76500.0
2015-01-05 12:20:00,36.49,36.5,36.45,36.46,50000.0,29.1046,29.1126,29.0727,29.0807,50000.0
2015-01-05 12:25:00,36.45,36.46,36.35,36.35,42900.0,29.0727,29.0807,28.9929,28.9929,42900.0
2015-01-05 12:30:00,36.36,36.36,36.3,36.33,51400.0,29.0009,29.0009,28.9531,28.977,51400.0
2015-01-05 12:35:00,36.33,36.37,36.32,36.35,41000.0,28.977,29.0089,28.969,28.9929,41000.0
2015-01-05 12:40:00,36.34,36.34,36.31,36.32,42200.0,28.985,28.985,28.961,28.969,42200.0
2015-01-05 12:45:00,36.32,36.33,36.31,36.32,37600.0,28.969,28.977,28.961,28.969,37600.0
2015-01-05 12:50:00,36.33,36.35,36.31,36.32,57300.0,28.977,28.9929,28.961,28.969,57300.0
2015-01-05 12:55:00,36.32,36.34,36.3,36.32,60400.0,28.969,28.985,28.9531,28.969,60400.0
2015-01-05 13:00:00,36.33,36.33,36.29,36.3,80600.0,28.977,28.977,28.9451,28.9531,80600.0
2015-01-05 13:05:00,36.3,36.31,36.27,36.29,36700.0,28.9531,28.961,28.9291,28.9451,36700.0
2015-01-05 13:10:00,36.28,36.29,36.26,36.28,66600.0,28.9371,28.9451,28.9212,28.9371,66600.0
2015-01-05 13:15:00,36.27,36.28,36.26,36.27,64000.0,28.9291,28.9371,28.9212,28.9291,64000.0
2015-01-05 13:20:00,36.27,36.29,36.26,36.27,71400.0,28.9291,28.9451,28.9212,28.9291,71400.0
2015-01-05 13:25:00,36.28,36.28,36.25,36.26,78400.0,28.9371,28.9371,28.9132,28.9212,78400.0
2015-01-05 13:30:00,36.26,36.28,36.25,36.27,81200.0,28.9212,28.9371,28.9132,28.9291,81200.0
2015-01-05 13:35:00,36.28,36.31,36.25,36.25,47900.0,28.9371,28.961,28.9132,28.9132,47900.0
2015-01-05 13:40:00,36.26,36.28,36.21,36.23,67500.0,28.9212,28.9371,28.8813,28.8972,67500.0
2015-01-05 13:45:00,36.23,36.29,36.23,36.27,109500.0,28.8972,28.9451,28.8972,28.9291,109500.0
2015-01-05 13:50:00,36.28,36.34,36.28,36.29,54300.0,28.9371,28.985,28.9371,28.9451,54300.0
2015-01-05 13:55:00,36.3,36.33,36.28,36.3,99100.0,28.9531,28.977,28.9371,28.9531,99100.0
2015-01-05 14:00:00,36.3,36.31,36.26,36.28,61700.0,28.9531,28.961,28.9212,28.9371,61700.0
2015-01-05 14:05:00,36.28,36.32,36.26,36.27,77600.0,28.9371,28.969,28.9212,28.9291,77600.0
2015-01-05 14:10:00,36.27,36.29,36.26,36.27,52200.0,28.9291,28.9451,28.9212,28.9291,52200.0
2015-01-05 14:15:00,36.26,36.32,36.26,36.27,56000.0,28.9212,28.969,28.9212,28.9291,56000.0
2015-01-05 14:20:00,36.27,36.31,36.27,36.29,45100.0,28.9291,28.961,28.9291,28.9451,45100.0
2015-01-05 14:25:00,36.29,36.29,36.24,36.27,69600.0,28.9451,28.9451,28.9052,28.9291,69600.0
2015-01-05 14:30:00,36.27,36.28,36.2,36.24,58500.0,28.9291,28.9371,28.8733,28.9052,58500.0
2015-01-05 14:35:00,36.23,36.26,36.2,36.21,39800.0,28.8972,28.9212,28.8733,28.8813,39800.0
2015-01-05 14:40:00,36.21,36.24,36.17,36.18,60200.0,28.8813,28.9052,28.8494,28.8573,60200.0
2015-01-05 14:45:00,36.19,36.21,36.16,36.18,43000.0,28.8653,28.8813,28.8414,28.8573,43000.0
2015-01-05 14:50:00,36.19,36.19,36.12,36.16,357900.0,28.8653,28.8653,28.8095,28.8414,357900.0
2015-01-05 14:55:00,36.16,36.19,36.14,36.15,80200.0,28.8414,28.8653,28.8254,28.8334,80200.0
2015-01-05 15:00:00,36.15,36.19,36.13,36.15,42900.0,28.8334,28.8653,28.8175,28.8334,42900.0
2015-01-05 15:05:00,36.15,36.22,36.14,36.19,75500.0,28.8334,28.8893,28.8254,28.8653,75500.0
2015-01-05 15:10:00,36.19,36.27,36.18,36.25,68100.0,28.8653,28.9291,28.8573,28.9132,68100.0
2015-01-05 15:15:00,36.25,36.26,36.23,36.26,89000.0,28.9132,28.9212,28.8972,28.9212,89000.0
2015-01-05 15:20:00,36.26,36.29,36.23,36.27,106900.0,28.9212,28.9451,28.8972,28.9291,106900.0
2015-01-05 15:25:00,36.27,36.28,36.24,36.25,71300.0,28.9291,28.9371,28.9052,28.9132,71300.0
2015-01-05 15:30:00,36.25,36.29,36.24,36.26,114100.0,28.9132,28.9451,28.9052,28.9212,114100.0
2015-01-05 15:35:00,36.26,36.31,36.24,36.31,90900.0,28.9212,28.961,28.9052,28.961,90900.0
2015-01-05 15:40:00,36.31,36.35,36.28,36.3,83900.0,28.961,28.9929,28.9371,28.9531,83900.0
2015-01-05 15:45:00,36.3,36.31,36.23,36.27,110900.0,28.9531,28.961,28.8972,28.9291,110900.0
2015-01-05 15:50:00,36.27,36.3,36.24,36.27,189800.0,28.9291,28.9531,28.9052,28.9291,189800.0
2015-01-05 15:55:00,36.28,36.34,36.21,36.25,727500.0,28.9371,28.985,28.8813,28.9132,727500.0
2015-01-06 09:30:00,36.37,36.39,36.17,36.26,173800.0,29.0089,29.0248,28.8494,28.9212,173800.0
2015-01-06 09:35:00,36.26,36.36,36.22,36.23,52800.0,28.9212,29.0009,28.8893,28.8972,52800.0
2015-01-06 09:40:00,36.22,36.48,36.21,36.45,114100.0,28.8893,29.0966,28.8813,29.0727,114100.0
2015-01-06 09:45:00,36.45,36.45,36.33,36.37,124600.0,29.0727,29.0727,28.977,29.0089,124600.0
2015-01-06 09:50:00,36.37,36.45,36.34,36.37,188400.0,29.0089,29.0727,28.985,29.0089,188400.0
2015-01-06 09:55:00,36.37,36.44,36.36,36.43,72700.0,29.0089,29.0647,29.0009,29.0567,72700.0
2015-01-06 10:00:00,36.42,36.5,36.39,36.46,100300.0,29.0488,29.1126,29.0248,29.0807,100300.0
2015-01-06 10:05:00,36.45,36.51,36.42,36.45,102600.0,29.0727,29.1206,29.0488,29.0727,102600.0
2015-01-06 10:10:00,36.45,36.62,36.45,36.6,79500.0,29.0727,29.2083,29.0727,29.1923,79500.0
2015-01-06 10:15:00,36.6,36.65,36.6,36.61,45900.0,29.1923,29.2322,29.1923,29.2003,45900.0
2015-01-06 10:20:00,36.6,36.63,36.57,36.58,53900.0,29.1923,29.2163,29.1684,29.1764,53900.0
2015-01-06 10:25:00,36.57,36.61,36.57,36.59,43300.0,29.1684,29.2003,29.1684,29.1844,43300.0
2015-01-06 10:30:00,36.6,36.61,36.56,36.58,51600.0,29.1923,29.2003,29.1604,29.1764,51600.0
2015-01-06 10:35:00,36.58,36.61,36.57,36.59,80500.0,29.1764,29.2003,29.1684,29.1844,80500.0
2015-01-06 10:40:00,36.58,36.64,36.55,36.57,69600.0,29.1764,29.2242,29.1525,29.1684,69600.0
2015-01-06 10:45:00,36.57,36.58,36.47,36.5,54600.0,29.1684,29.1764,29.0887,29.1126,54600.0
2015-01-06 10:50:00,36.51,36.56,36.5,36.54,78800.0,29.1206,29.1604,29.1126,29.1445,78800.0
2015-01-06 10:55:00,36.54,36.55,36.51,36.53,90800.0,29.1445,29.1525,29.1206,29.1365,90800.0
2015-01-06 11:00:00,36.52,36.52,36.41,36.45,60800.0,29.1285,29.1285,29.0408,29.0727,60800.0
2015-01-06 11:05:00,36.44,36.47,36.41,36.47,88600.0,29.0647,29.0887,29.0408,29.0887,88600.0
2015-01-06 11:10:00,36.48,36.51,36.44,36.5,76100.0,29.0966,29.1206,29.0647,29.1126,76100.0
2015-01-06 11:15:00,36.5,36.51,36.38,36.4,105100.0,29.1126,29.1206,29.0169,29.0328,105100.0
2015-01-06 11:20:00,36.41,36.44,36.36,36.39,164600.0,29.0408,29.0647,29.0009,29.0248,164600.0
2015-01-06 11:25:00,36.39,36.42,36.37,36.38,104200.0,29.0248,29.0488,29.0089,29.0169,104200.0
2015-01-06 11:30:00,36.38,36.39,36.33,36.37,49400.0,29.0169,29.0248,28.977,29.0089,49400.0
2015-01-06 11:35:00,36.37,36.37,36.32,36.35,66800.0,29.0089,29.0089,28.969,28.9929,66800.0
2015-01-06 11:40:00,36.33,36.34,36.25,36.25,53300.0,28.977,28.985,28.9132,28.9132,53300.0
2015-01-06 11:45:00,36.25,36.27,36.23,36.23,40700.0,28.9132,28.9291,28.8972,28.8972,40700.0
2015-01-06 11:50:00,36.23,36.25,36.19,36.19,43500.0,28.8972,28.9132,28.8653,28.8653,43500.0
2015-01-06 11:55:00,36.19,36.25,36.19,36.2,37000.0,28.8653,28.9132,28.8653,28.8733,37000.0
2015-01-06 12:00:00,36.2,36.2,36.14,36.16,56700.0,28.8733,28.8733,28.8254,28.8414,56700.0
2015-01-06 12:05:00,36.16,36.19,36.11,36.15,83300.0,28.8414,28.8653,28.8015,28.8334,83300.0
2015-01-06 12:10:00,36.15,36.19,36.09,36.19,62700.0,28.8334,28.8653,28.7856,28.8653,62700.0
2015-01-06 12:15:00,36.18,36.19,36.11,36.11,61300.0,28.8573,28.8653,28.8015,28.8015,61300.0
2015-01-06 12:20:00,36.11,36.15,36.08,36.1,34500.0,28.8015,28.8334,28.7776,28.7935,34500.0
2015-01-06 12:25:00,36.11,36.17,36.11,36.16,32400.0,28.8015,28.8494,28.8015,28.8414,32400.0
2015-01-06 12:30:00,36.16,36.16,36.1,36.11,32200.0,28.8414,28.8414,28.7935,28.8015,32200.0
2015-01-06 12:35:00,36.11,36.15,36.09,36.13,69100.0,28.8015,28.8334,28.7856,28.8175,69100.0
2015-01-06 12:40:00,36.14,36.14,36.06,36.06,42800.0,28.8254,28.8254,28.7616,28.7616,42800.0
2015-01-06 12:45:00,36.06,36.06,36.01,36.04,51800.0,28.7616,28.7616,28.7218,28.7457,51800.0
2015-01-06 12:50:00,36.04,36.07,36.03,36.06,58400.0,28.7457,28.7696,28.7377,28.7616,58400.0
2015-01-06 12:55:00,36.06,36.08,36.04,36.05,30300.0,28.7616,28.7776,28.7457,28.7537,30300.0
2015-01-06 13:00:00,36.05,36.05,35.98,35.98,46500.0,28.7537,28.7537,28.6978,28.6978,46500.0
2015-01-06 13:05:00,35.98,36.02,35.93,35.93,37300.0,28.6978,28.7297,28.6579,28.6579,37300.0
2015-01-06 13:10:00,35.93,35.96,35.91,35.93,85500.0,28.6579,28.6819,28.642,28.6579,85500.0
2015-01-06 13:15:00,35.92,35.94,35.87,35.88,70700.0,28.65,28.6659,28.6101,28.6181,70700.0
2015-01-06 13:20:00,35.89,35.9,35.82,35.83,53600.0,28.626,28.634,28.5702,28.5782,53600.0
2015-01-06 13:25:00,35.83,35.85,35.79,35.82,108200.0,28.5782,28.5941,28.5463,28.5702,108200.0
2015-01-06 13:30:00,35.81,35.86,35.81,35.82,86300.0,28.5622,28.6021,28.5622,28.5702,86300.0
2015-01-06 13:35:00,35.82,35.91,35.81,35.9,57500.0,28.5702,28.642,28.5622,28.634,57500.0
2015-01-06 13:40:00,35.89,35.92,35.86,35.89,88700.0,28.626,28.65,28.6021,28.626,88700.0
2015-01-06 13:45:00,35.89,35.92,35.87,35.9,46400.0,28.626,28.65,28.6101,28.634,46400.0
2015-01-06 13:50:00,35.91,35.94,35.89,35.93,51500.0,28.642,28.6659,28.626,28.6579,51500.0
2015-01-06 13:55:00,35.93,36.03,35.92,36.03,60800.0,28.6579,28.7377,28.65,28.7377,60800.0
2015-01-06 14:00:00,36.02,36.04,35.98,35.98,71000.0,28.7297,28.7457,28.6978,28.6978,71000.0
2015-01-06 14:05:00,35.98,36.01,35.97,35.98,57400.0,28.6978,28.7218,28.6899,28.6978,57400.0
2015-01-06 14:10:00,35.98,36.0,35.93,35.94,77700.0,28.6978,28.7138,28.6579,28.6659,77700.0
2015-01-06 14:15:00,35.94,35.98,35.93,35.97,49800.0,28.6659,28.6978,28.6579,28.6899,49800.0
2015-01-06 14:20:00,35.98,36.03,35.97,36.01,60800.0,28.6978,28.7377,28.6899,28.7218,60800.0
2015-01-06 14:25:00,36.01,36.05,35.99,36.03,107900.0,28.7218,28.7537,28.7058,28.7377,107900.0
2015-01-06 14:30:00,36.03,36.05,36.0,36.02,63100.0,28.7377,28.7537,28.7138,28.7297,63100.0
2015-01-06 14:35:00,36.03,36.1,36.02,36.08,99100.0,28.7377,28.7935,28.7297,28.7776,99100.0
2015-01-06 14:40:00,36.09,36.14,36.06,36.12,90700.0,28.7856,28.8254,28.7616,28.8095,90700.0
2015-01-06 14:45:00,36.13,36.17,36.12,36.15,64900.0,28.8175,28.8494,28.8095,28.8334,64900.0
2015-01-06 14:50:00,36.15,36.2,36.12,36.18,53900.0,28.8334,28.8733,28.8095,28.8573,53900.0
2015-01-06 14:55:00,36.17,36.18,36.1,36.16,51300.0,28.8494,28.8573,28.7935,28.8414,51300.0
2015-01-06 15:00:00,36.16,36.17,36.12,36.13,72000.0,28.8414,28.8494,28.8095,28.8175,72000.0
2015-01-06 15:05:00,36.14,36.17,36.12,36.14,73300.0,28.8254,28.8494,28.8095,28.8254,73300.0
2015-01-06 15:10:00,36.15,36.19,36.13,36.17,65800.0,28.8334,28.8653,28.8175,28.8494,65800.0
2015-01-06 15:15:00,36.16,36.2,36.16,36.19,69700.0,28.8414,28.8733,28.8414,28.8653,69700.0
2015-01-06 15:20:00,36.19,36.25,36.16,36.18,83100.0,28.8653,28.9132,28.8414,28.8573,83100.0
2015-01-06 15:25:00,36.18,36.25,36.15,36.24,83000.0,28.8573,28.9132,28.8334,28.9052,83000.0
2015-01-06 15:30:00,36.24,36.25,36.19,36.2,154700.0,28.9052,28.9132,28.8653,28.8733,154700.0
2015-01-06 15:35:00,36.2,36.22,36.14,36.15,188900.0,28.8733,28.8893,28.8254,28.8334,188900.0
2015-01-06 15:40:00,36.15,36.2,36.12,36.19,113300.0,28.8334,28.8733,28.8095,28.8653,113300.0
2015-01-06 15:45:00,36.18,36.22,36.17,36.17,152200.0,28.8573,28.8893,28.8494,28.8494,152200.0
2015-01-06 15:50:00,36.16,36.17,36.03,36.04,205100.0,28.8414,28.8494,28.7377,28.7457,205100.0
2015-01-06 15:55:00,36.04,36.04,35.98,36.0,706900.0,28.7457,28.7457,28.6978,28.7138,706900.0
2015-01-07 09:30:00,36.17,36.22,35.97,36.08,246000.0,28.8494,28.8893,28.6899,28.7776,246000.0
2015-01-07 09:35:00,36.06,36.4,36.04,36.36,225900.0,28.7616,29.0328,28.7457,29.0009,225900.0
2015-01-07 09:40:00,36.36,36.4,36.27,36.37,173700.0,29.0009,29.0328,28.9291,29.0089,173700.0
2015-01-07 09:45:00,36.38,36.47,36.34,36.45,149400.0,29.0169,29.0887,28.985,29.0727,149400.0
2015-01-07 09:50:00,36.45,36.56,36.44,36.56,84200.0,29.0727,29.1604,29.0647,29.1604,84200.0
2015-01-07 09:55:00,36.55,36.59,36.55,36.59,78300.0,29.1525,29.1844,29.1525,29.1844,78300.0
2015-01-07 10:00:00,36.58,36.75,36.57,36.65,333700.0,29.1764,29.312,29.1684,29.2322,333700.0
2015-01-07 10:05:00,36.65,36.65,36.56,36.57,76900.0,29.2322,29.2322,29.1604,29.1684,76900.0
2015-01-07 10:10:00,36.56,36.62,36.54,36.58,179000.0,29.1604,29.2083,29.1445,29.1764,179000.0
2015-01-07 10:15:00,36.58,36.63,36.55,36.6,177600.0,29.1764,29.2163,29.1525,29.1923,177600.0
2015-01-07 10:20:00,36.6,36.72,36.58,36.65,110800.0,29.1923,29.2881,29.1764,29.2322,110800.0
2015-01-07 10:25:00,36.65,36.65,36.58,36.61,101100.0,29.2322,29.2322,29.1764,29.2003,101100.0
2015-01-07 10:30:00,36.61,36.61,36.54,36.6,163800.0,29.2003,29.2003,29.1445,29.1923,163800.0
2015-01-07 10:35:00,36.6,36.63,36.53,36.53,100700.0,29.1923,29.2163,29.1365,29.1365,100700.0
2015-01-07 10:40:00,36.53,36.65,36.48,36.64,209300.0,29.1365,29.2322,29.0966,29.2242,209300.0
2015-01-07 10:45:00,36.64,36.72,36.62,36.7,71400.0,29.2242,29.2881,29.2083,29.2721,71400.0
2015-01-07 10:50:00,36.71,36.71,36.65,36.69,96500.0,29.2801,29.2801,29.2322,29.2641,96500.0
2015-01-07 10:55:00,36.7,36.71,36.62,36.63,79500.0,29.2721,29.2801,29.2083,29.2163,79500.0
2015-01-07 11:00:00,36.63,36.73,36.62,36.69,110300.0,29.2163,29.296,29.2083,29.2641,110300.0
2015-01-07 11:05:00,36.69,36.71,36.6,36.63,82300.0,29.2641,29.2801,29.1923,29.2163,82300.0
2015-01-07 11:10:00,36.63,36.65,36.55,36.55,94900.0,29.2163,29.2322,29.1525,29.1525,94900.0
2015-01-07 11:15:00,36.56,36.59,36.52,36.55,71400.0,29.1604,29.1844,29.1285,29.1525,71400.0
2015-01-07 11:20:00,36.54,36.61,36.52,36.61,182900.0,29.1445,29.2003,29.1285,29.2003,182900.0
2015-01-07 11:25:00,36.6,36.65,36.56,36.63,86100.0,29.1923,29.2322,29.1604,29.2163,86100.0
2015-01-07 11:30:00,36.63,36.77,36.62,36.75,89900.0,29.2163,29.3279,29.2083,29.312,89900.0
2015-01-07 11:35:00,36.76,36.79,36.71,36.74,68100.0,29.32,29.3439,29.2801,29.304,68100.0
2015-01-07 11:40:00,36.75,36.85,36.74,36.83,118600.0,29.312,29.3917,29.304,29.3758,118600.0
2015-01-07 11:45:00,36.83,36.83,36.79,36.83,57000.0,29.3758,29.3758,29.3439,29.3758,57000.0
2015-01-07 11:50:00,36.83,36.9,36.82,36.88,110800.0,29.3758,29.4316,29.3678,29.4157,110800.0
2015-01-07 11:55:00,36.88,36.94,36.88,36.93,107800.0,29.4157,29.4635,29.4157,29.4556,107800.0
2015-01-07 12:00:00,36.93,36.98,36.9,36.91,97500.0,29.4556,29.4954,29.4316,29.4396,97500.0
2015-01-07 12:05:00,36.91,36.98,36.87,36.95,92500.0,29.4396,29.4954,29.4077,29.4715,92500.0
2015-01-07 12:10:00,36.95,36.95,36.84,36.84,86900.0,29.4715,29.4715,29.3838,29.3838,86900.0
2015-01-07 12:15:00,36.84,36.92,36.83,36.91,69900.0,29.3838,29.4476,29.3758,29.4396,69900.0
2015-01-07 12:20:00,36.92,37.01,36.92,36.97,126000.0,29.4476,29.5194,29.4476,29.4875,126000.0
2015-01-07 12:25:00,36.96,37.01,36.95,37.01,68600.0,29.4795,29.5194,29.4715,29.5194,68600.0
2015-01-07 12:30:00,37.01,37.03,36.92,36.93,76900.0,29.5194,29.5353,29.4476,29.4556,76900.0
2015-01-07 12:35:00,36.94,37.0,36.91,36.99,75500.0,29.4635,29.5114,29.4396,29.5034,75500.0
2015-01-07 12:40:00,37.0,37.01,36.96,36.97,59500.0,29.5114,29.5194,29.4795,29.4875,59500.0
2015-01-07 12:45:00,36.97,36.97,36.91,36.94,109400.0,29.4875,29.4875,29.4396,29.4635,109400.0
2015-01-07 12:50:00,36.94,36.99,36.92,36.98,45300.0,29.4635,29.5034,29.4476,29.4954,45300.0
2015-01-07 12:55:00,36.99,36.99,36.94,36.94,98300.0,29.5034,29.5034,29.4635,29.4635,98300.0
2015-01-07 13:00:00,36.94,36.95,36.88,36.88,164600.0,29.4635,29.4715,29.4157,29.4157,164600.0
2015-01-07 13:05:00,36.87,36.91,36.87,36.87,70900.0,29.4077,29.4396,29.4077,29.4077,70900.0
2015-01-07 13:10:00,36.87,36.91,36.86,36.91,48400.0,29.4077,29.4396,29.3997,29.4396,48400.0
2015-01-07 13:15:00,36.91,36.97,36.9,36.96,134100.0,29.4396,29.4875,29.4316,29.4795,134100.0
2015-01-07 13:20:00,36.96,36.96,36.89,36.9,73900.0,29.4795,29.4795,29.4236,29.4316,73900.0
2015-01-07 13:25:00,36.9,36.9,36.82,36.82,88600.0,29.4316,29.4316,29.3678,29.3678,88600.0
2015-01-07 13:30:00,36.83,36.86,36.82,36.84,73400.0,29.3758,29.3997,29.3678,29.3838,73400.0
2015-01-07 13:35:00,36.83,36.86,36.82,36.84,69300.0,29.3758,29.3997,29.3678,29.3838,69300.0
2015-01-07 13:40:00,36.83,36.93,36.83,36.93,44400.0,29.3758,29.4556,29.3758,29.4556,44400.0
2015-01-07 13:45:00,36.93,37.0,36.91,36.99,64400.0,29.4556,29.5114,29.4396,29.5034,64400.0
2015-01-07 13:50:00,37.0,37.02,36.97,37.02,66200.0,29.5114,29.5273,29.4875,29.5273,66200.0
2015-01-07 13:55:00,37.02,37.1,37.01,37.05,110300.0,29.5273,29.5911,29.5194,29.5513,110300.0
2015-01-07 14:00:00,37.05,37.15,37.01,37.15,211700.0,29.5513,29.631,29.5194,29.631,211700.0
2015-01-07 14:05:00,37.14,37.15,37.07,37.09,118800.0,29.623,29.631,29.5672,29.5832,118800.0
2015-01-07 14:10:00,37.1,37.12,37.08,37.1,192800.0,29.5911,29.6071,29.5752,29.5911,192800.0
2015-01-07 14:15:00,37.1,37.12,37.07,37.11,75900.0,29.5911,29.6071,29.5672,29.5991,75900.0
2015-01-07 14:20:00,37.11,37.17,37.11,37.12,135100.0,29.5991,29.647,29.5991,29.6071,135100.0
2015-01-07 14:25:00,37.12,37.16,37.11,37.14,68200.0,29.6071,29.639,29.5991,29.623,68200.0
2015-01-07 14:30:00,37.14,37.2,37.14,37.19,91300.0,29.623,29.6709,29.623,29.6629,91300.0
2015-01-07 14:35:00,37.18,37.19,37.11,37.11,106300.0,29.655,29.6629,29.5991,29.5991,106300.0
2015-01-07 14:40:00,37.11,37.14,37.09,37.11,101000.0,29.5991,29.623,29.5832,29.5991,101000.0
2015-01-07 14:45:00,37.1,37.15,37.07,37.14,79800.0,29.5911,29.631,29.5672,29.623,79800.0
2015-01-07 14:50:00,37.15,37.15,37.08,37.11,70400.0,29.631,29.631,29.5752,29.5991,70400.0
2015-01-07 14:55:00,37.11,37.12,37.07,37.09,126400.0,29.5991,29.6071,29.5672,29.5832,126400.0
2015-01-07 15:00:00,37.09,37.13,37.05,37.06,124000.0,29.5832,29.6151,29.5513,29.5592,124000.0
2015-01-07 15:05:00,37.06,37.14,37.06,37.14,104600.0,29.5592,29.623,29.5592,29.623,104600.0
2015-01-07 15:10:00,37.13,37.15,37.11,37.12,100500.0,29.6151,29.631,29.5991,29.6071,100500.0
2015-01-07 15:15:00,37.11,37.15,37.05,37.14,94000.0,29.5991,29.631,29.5513,29.623,94000.0
2015-01-07 15:20:00,37.14,37.14,37.1,37.12,88800.0,29.623,29.623,29.5911,29.6071,88800.0
2015-01-07 15:25:00,37.11,37.15,37.09,37.14,105500.0,29.5991,29.631,29.5832,29.623,105500.0
2015-01-07 15:30:00,37.15,37.17,37.1,37.12,200200.0,29.631,29.647,29.5911,29.6071,200200.0
2015-01-07 15:35:00,37.12,37.12,37.08,37.11,121200.0,29.6071,29.6071,29.5752,29.5991,121200.0
2015-01-07 15:40:00,37.12,37.12,37.09,37.12,171900.0,29.6071,29.6071,29.5832,29.6071,171900.0
2015-01-07 15:45:00,37.12,37.15,37.09,37.09,189500.0,29.6071,29.631,29.5832,29.5832,189500.0
2015-01-07 15:50:00,37.1,37.14,37.09,37.11,211100.0,29.5911,29.623,29.5832,29.5991,211100.0
2015-01-07 15:55:00,37.12,37.13,37.08,37.12,480000.0,29.6071,29.6151,29.5752,29.6071,480000.0
2015-01-08 09:30:00,37.09,37.35,37.09,37.31,166800.0,29.5832,29.7905,29.5832,29.7586,166800.0
2015-01-08 09:35:00,37.32,37.54,37.31,37.48,135800.0,29.7666,29.9421,29.7586,29.8942,135800.0
2015-01-08 09:40:00,37.48,37.71,37.48,37.7,203900.0,29.8942,30.0777,29.8942,30.0697,203900.0
2015-01-08 09:45:00,37.7,37.72,37.64,37.68,131700.0,30.0697,30.0857,30.0219,30.0538,131700.0
2015-01-08 09:50:00,37.68,37.73,37.63,37.7,95700.0,30.0538,30.0936,30.0139,30.0697,95700.0
2015-01-08 09:55:00,37.69,37.8,37.67,37.76,127800.0,30.0617,30.1495,30.0458,30.1176,127800.0
2015-01-08 10:00:00,37.77,37.81,37.72,37.79,166700.0,30.1255,30.1574,30.0857,30.1415,166700.0
2015-01-08 10:05:00,37.78,37.81,37.72,37.79,81800.0,30.1335,30.1574,30.0857,30.1415,81800.0
2015-01-08 10:10:00,37.78,37.86,37.76,37.83,130900.0,30.1335,30.1973,30.1176,30.1734,130900.0
2015-01-08 10:15:00,37.84,37.85,37.74,37.74,86200.0,30.1814,30.1893,30.1016,30.1016,86200.0
2015-01-08 10:20:00,37.75,37.76,37.72,37.74,378900.0,30.1096,30.1176,30.0857,30.1016,378900.0
2015-01-08 10:25:00,37.75,37.75,37.64,37.69,132400.0,30.1096,30.1096,30.0219,30.0617,132400.0
2015-01-08 10:30:00,37.69,37.74,37.63,37.72,86300.0,30.0617,30.1016,30.0139,30.0857,86300.0
2015-01-08 10:35:00,37.72,37.73,37.64,37.69,86400.0,30.0857,30.0936,30.0219,30.0617,86400.0
2015-01-08 10:40:00,37.69,37.72,37.61,37.71,150900.0,30.0617,30.0857,29.9979,30.0777,150900.0
2015-01-08 10:45:00,37.7,37.77,37.7,37.75,59300.0,30.0697,30.1255,30.0697,30.1096,59300.0
2015-01-08 10:50:00,37.75,37.76,37.61,37.66,170400.0,30.1096,30.1176,29.9979,30.0378,170400.0
2015-01-08 10:55:00,37.66,37.77,37.65,37.75,107000.0,30.0378,30.1255,30.0298,30.1096,107000.0
2015-01-08 11:00:00,37.76,37.84,37.75,37.84,112700.0,30.1176,30.1814,30.1096,30.1814,112700.0
2015-01-08 11:05:00,37.85,37.88,37.77,37.78,75300.0,30.1893,30.2133,30.1255,30.1335,75300.0
2015-01-08 11:10:00,37.77,37.78,37.69,37.69,80300.0,30.1255,30.1335,30.0617,30.0617,80300.0
2015-01-08 11:15:00,37.69,37.7,37.64,37.65,213700.0,30.0617,30.0697,30.0219,30.0298,213700.0
2015-01-08 11:20:00,37.65,37.67,37.62,37.64,93900.0,30.0298,30.0458,30.0059,30.0219,93900.0
2015-01-08 11:25:00,37.64,37.65,37.59,37.59,69400.0,30.0219,30.0298,29.982,29.982,69400.0
2015-01-08 11:30:00,37.59,37.62,37.58,37.6,74400.0,29.982,30.0059,29.974,29.9899,74400.0
2015-01-08 11:35:00,37.6,37.61,37.56,37.57,77300.0,29.9899,29.9979,29.958,29.966,77300.0
2015-01-08 11:40:00,37.57,37.58,37.53,37.55,132200.0,29.966,29.974,29.9341,29.9501,132200.0
2015-01-08 11:45:00,37.56,37.57,37.53,37.54,58600.0,29.958,29.966,29.9341,29.9421,58600.0
2015-01-08 11:50:00,37.54,37.54,37.46,37.47,140200.0,29.9421,29.9421,29.8783,29.8863,140200.0
2015-01-08 11:55:00,37.47,37.49,37.43,37.45,97900.0,29.8863,29.9022,29.8544,29.8703,97900.0
2015-01-08 12:00:00,37.45,37.46,37.43,37.45,47000.0,29.8703,29.8783,29.8544,29.8703,47000.0
2015-01-08 12:05:00,37.46,37.46,37.42,37.43,27900.0,29.8783,29.8783,29.8464,29.8544,27900.0
2015-01-08 12:10:00,37.44,37.46,37.42,37.44,46000.0,29.8623,29.8783,29.8464,29.8623,46000.0
2015-01-08 12:15:00,37.44,37.48,37.44,37.48,24500.0,29.8623,29.8942,29.8623,29.8942,24500.0
2015-01-08 12:20:00,37.48,37.48,37.43,37.44,50500.0,29.8942,29.8942,29.8544,29.8623,50500.0
2015-01-08 12:25:00,37.44,37.45,37.41,37.43,37200.0,29.8623,29.8703,29.8384,29.8544,37200.0
2015-01-08 12:30:00,37.44,37.5,37.43,37.48,34100.0,29.8623,29.9102,29.8544,29.8942,34100.0
2015-01-08 12:35:00,37.49,37.53,37.48,37.51,32600.0,29.9022,29.9341,29.8942,29.9182,32600.0
2015-01-08 12:40:00,37.52,37.58,37.51,37.52,41400.0,29.9261,29.974,29.9182,29.9261,41400.0
2015-01-08 12:45:00,37.53,37.57,37.52,37.56,28100.0,29.9341,29.966,29.9261,29.958,28100.0
2015-01-08 12:50:00,37.56,37.59,37.52,37.52,38200.0,29.958,29.982,29.9261,29.9261,38200.0
2015-01-08 12:55:00,37.52,37.58,37.52,37.57,32700.0,29.9261,29.974,29.9261,29.966,32700.0
2015-01-08 13:00:00,37.57,37.58,37.51,37.56,31800.0,29.966,29.974,29.9182,29.958,31800.0
2015-01-08 13:05:00,37.57,37.63,37.55,37.62,56500.0,29.966,30.0139,29.9501,30.0059,56500.0
2015-01-08 13:10:00,37.63,37.64,37.61,37.62,50200.0,30.0139,30.0219,29.9979,30.0059,50200.0
2015-01-08 13:15:00,37.62,37.65,37.61,37.61,34500.0,30.0059,30.0298,29.9979,29.9979,34500.0
2015-01-08 13:20:00,37.62,37.66,37.58,37.65,67900.0,30.0059,30.0378,29.974,30.0298,67900.0
2015-01-08 13:25:00,37.66,37.68,37.62,37.64,48400.0,30.0378,30.0538,30.0059,30.0219,48400.0
2015-01-08 13:30:00,37.64,37.66,37.63,37.64,30100.0,30.0219,30.0378,30.0139,30.0219,30100.0
2015-01-08 13:35:00,37.64,37.64,37.6,37.6,41000.0,30.0219,30.0219,29.9899,29.9899,41000.0
2015-01-08 13:40:00,37.6,37.63,37.6,37.62,37700.0,29.9899,30.0139,29.9899,30.0059,37700.0
2015-01-08 13:45:00,37.61,37.62,37.59,37.6,37600.0,29.9979,30.0059,29.982,29.9899,37600.0
2015-01-08 13:50:00,37.59,37.64,37.59,37.63,35100.0,29.982,30.0219,29.982,30.0139,35100.0
2015-01-08 13:55:00,37.63,37.63,37.54,37.58,90300.0,30.0139,30.0139,29.9421,29.974,90300.0
2015-01-08 14:00:00,37.59,37.61,37.55,37.61,70000.0,29.982,29.9979,29.9501,29.9979,70000.0
2015-01-08 14:05:00,37.6,37.65,37.6,37.64,53600.0,29.9899,30.0298,29.9899,30.0219,53600.0
2015-01-08 14:10:00,37.63,37.65,37.6,37.61,42000.0,30.0139,30.0298,29.9899,29.9979,42000.0
2015-01-08 14:15:00,37.61,37.66,37.6,37.63,52200.0,29.9979,30.0378,29.9899,30.0139,52200.0
2015-01-08 14:20:00,37.63,37.66,37.62,37.64,60700.0,30.0139,30.0378,30.0059,30.0219,60700.0
2015-01-08 14:25:00,37.65,37.69,37.63,37.69,33700.0,30.0298,30.0617,30.0139,30.0617,33700.0
2015-01-08 14:30:00,37.69,37.72,37.67,37.68,93400.0,30.0617,30.0857,30.0458,30.0538,93400.0
2015-01-08 14:35:00,37.68,37.72,37.67,37.72,48700.0,30.0538,30.0857,30.0458,30.0857,48700.0
2015-01-08 14:40:00,37.73,37.77,37.71,37.71,79500.0,30.0936,30.1255,30.0777,30.0777,79500.0
2015-01-08 14:45:00,37.71,37.72,37.68,37.71,72900.0,30.0777,30.0857,30.0538,30.0777,72900.0
2015-01-08 14:50:00,37.7,37.71,37.68,37.69,68800.0,30.0697,30.0777,30.0538,30.0617,68800.0
2015-01-08 14:55:00,37.7,37.73,37.67,37.67,60100.0,30.0697,30.0936,30.0458,30.0458,60100.0
2015-01-08 15:00:00,37.68,37.72,37.67,37.67,98400.0,30.0538,30.0857,30.0458,30.0458,98400.0
2015-01-08 15:05:00,37.67,37.69,37.63,37.65,130600.0,30.0458,30.0617,30.0139,30.0298,130600.0
2015-01-08 15:10:00,37.65,37.68,37.62,37.64,118200.0,30.0298,30.0538,30.0059,30.0219,118200.0
2015-01-08 15:15:00,37.65,37.66,37.61,37.65,73300.0,30.0298,30.0378,29.9979,30.0298,73300.0
2015-01-08 15:20:00,37.64,37.68,37.64,37.65,86000.0,30.0219,30.0538,30.0219,30.0298,86000.0
2015-01-08 15:25:00,37.65,37.66,37.61,37.65,82800.0,30.0298,30.0378,29.9979,30.0298,82800.0
2015-01-08 15:30:00,37.65,37.66,37.6,37.61,129900.0,30.0298,30.0378,29.9899,29.9979,129900.0
2015-01-08 15:35:00,37.61,37.63,37.59,37.62,118500.0,29.9979,30.0139,29.982,30.0059,118500.0
2015-01-08 15:40:00,37.62,37.63,37.56,37.56,108000.0,30.0059,30.0139,29.958,29.958,108000.0
2015-01-08 15:45:00,37.56,37.58,37.52,37.58,129600.0,29.958,29.974,29.9261,29.974,129600.0
2015-01-08 15:50:00,37.58,37.58,37.53,37.55,186600.0,29.974,29.974,29.9341,29.9501,186600.0
2015-01-08 15:55:00,37.55,37.6,37.55,37.59,323900.0,29.9501,29.9899,29.9501,29.982,323900.0
2015-01-09 09:30:00,37.31,37.74,37.25,37.64,252300.0,29.7586,30.1016,29.7108,30.0219,252300.0
2015-01-09 09:35:00,37.63,37.68,37.57,37.67,77400.0,30.0139,30.0538,29.966,30.0458,77400.0
2015-01-09 09:40:00,37.67,37.71,37.58,37.6,58400.0,30.0458,30.0777,29.974,29.9899,58400.0
2015-01-09 09:45:00,37.6,37.6,37.45,37.49,180300.0,29.9899,29.9899,29.8703,29.9022,180300.0
2015-01-09 09:50:00,37.48,37.54,37.46,37.5,69000.0,29.8942,29.9421,29.8783,29.9102,69000.0
2015-01-09 09:55:00,37.51,37.52,37.37,37.44,64800.0,29.9182,29.9261,29.8065,29.8623,64800.0
2015-01-09 10:00:00,37.44,37.54,37.37,37.49,132000.0,29.8623,29.9421,29.8065,29.9022,132000.0
2015-01-09 10:05:00,37.49,37.49,37.41,37.43,34100.0,29.9022,29.9022,29.8384,29.8544,34100.0
2015-01-09 10:10:00,37.42,37.5,37.41,37.46,42600.0,29.8464,29.9102,29.8384,29.8783,42600.0
2015-01-09 10:15:00,37.46,37.47,37.39,37.42,66200.0,29.8783,29.8863,29.8225,29.8464,66200.0
2015-01-09 10:20:00,37.43,37.44,37.37,37.39,36500.0,29.8544,29.8623,29.8065,29.8225,36500.0
2015-01-09 10:25:00,37.4,37.42,37.31,37.31,75600.0,29.8304,29.8464,29.7586,29.7586,75600.0
2015-01-09 10:30:00,37.32,37.32,37.2,37.23,121300.0,29.7666,29.7666,29.6709,29.6948,121300.0
2015-01-09 10:35:00,37.24,37.29,37.2,37.22,52900.0,29.7028,29.7427,29.6709,29.6869,52900.0
2015-01-09 10:40:00,37.22,37.22,37.17,37.2,52300.0,29.6869,29.6869,29.647,29.6709,52300.0
2015-01-09 10:45:00,37.2,37.3,37.19,37.26,45100.0,29.6709,29.7507,29.6629,29.7188,45100.0
2015-01-09 10:50:00,37.26,37.33,37.25,37.29,59500.0,29.7188,29.7746,29.7108,29.7427,59500.0
2015-01-09 10:55:00,37.3,37.33,37.26,37.3,56300.0,29.7507,29.7746,29.7188,29.7507,56300.0
2015-01-09 11:00:00,37.3,37.33,37.25,37.32,101100.0,29.7507,29.7746,29.7108,29.7666,101100.0
2015-01-09 11:05:00,37.33,37.39,37.31,37.31,51500.0,29.7746,29.8225,29.7586,29.7586,51500.0
2015-01-09 11:10:00,37.31,37.31,37.2,37.21,47400.0,29.7586,29.7586,29.6709,29.6789,47400.0
2015-01-09 11:15:00,37.21,37.24,37.19,37.23,22000.0,29.6789,29.7028,29.6629,29.6948,22000.0
2015-01-09 11:20:00,37.22,37.23,37.14,37.2,66500.0,29.6869,29.6948,29.623,29.6709,66500.0
2015-01-09 11:25:00,37.2,37.21,37.12,37.14,67100.0,29.6709,29.6789,29.6071,29.623,67100.0
2015-01-09 11:30:00,37.13,37.17,37.07,37.17,44000.0,29.6151,29.647,29.5672,29.647,44000.0
2015-01-09 11:35:00,37.17,37.2,37.15,37.19,30400.0,29.647,29.6709,29.631,29.6629,30400.0
2015-01-09 11:40:00,37.19,37.2,37.16,37.19,32300.0,29.6629,29.6709,29.639,29.6629,32300.0
2015-01-09 11:45:00,37.2,37.23,37.17,37.22,33600.0,29.6709,29.6948,29.647,29.6869,33600.0
2015-01-09 11:50:00,37.21,37.24,37.19,37.22,30100.0,29.6789,29.7028,29.6629,29.6869,30100.0
2015-01-09 11:55:00,37.21,37.24,37.18,37.24,26400.0,29.6789,29.7028,29.655,29.7028,26400.0
2015-01-09 12:00:00,37.24,37.24,37.18,37.19,33600.0,29.7028,29.7028,29.655,29.6629,33600.0
2015-01-09 12:05:00,37.18,37.26,37.16,37.25,49700.0,29.655,29.7188,29.639,29.7108,49700.0
2015-01-09 12:10:00,37.25,37.29,37.23,37.27,45700.0,29.7108,29.7427,29.6948,29.7267,45700.0
2015-01-09 12:15:00,37.27,37.27,37.24,37.25,23900.0,29.7267,29.7267,29.7028,29.7108,23900.0
2015-01-09 12:20:00,37.25,37.25,37.2,37.2,33500.0,29.7108,29.7108,29.6709,29.6709,33500.0
2015-01-09 12:25:00,37.2,37.22,37.15,37.2,47800.0,29.6709,29.6869,29.631,29.6709,47800.0
2015-01-09 12:30:00,37.2,37.23,37.14,37.15,33100.0,29.6709,29.6948,29.623,29.631,33100.0
2015-01-09 12:35:00,37.15,37.17,37.14,37.17,20300.0,29.631,29.647,29.623,29.647,20300.0
2015-01-09 12:40:00,37.17,37.18,37.13,37.14,19200.0,29.647,29.655,29.6151,29.623,19200.0
2015-01-09 12:45:00,37.14,37.19,37.13,37.19,36000.0,29.623,29.6629,29.6151,29.6629,36000.0
2015-01-09 12:50:00,37.2,37.21,37.15,37.16,32000.0,29.6709,29.6789,29.631,29.639,32000.0
2015-01-09 12:55:00,37.16,37.17,37.11,37.11,23800.0,29.639,29.647,29.5991,29.5991,23800.0
2015-01-09 13:00:00,37.11,37.11,37.07,37.09,39700.0,29.5991,29.5991,29.5672,29.5832,39700.0
2015-01-09 13:05:00,37.09,37.11,37.06,37.07,50400.0,29.5832,29.5991,29.5592,29.5672,50400.0
2015-01-09 13:10:00,37.07,37.18,37.06,37.17,42500.0,29.5672,29.655,29.5592,29.647,42500.0
2015-01-09 13:15:00,37.17,37.18,37.15,37.17,21400.0,29.647,29.655,29.631,29.647,21400.0
2015-01-09 13:20:00,37.17,37.19,37.14,37.15,27000.0,29.647,29.6629,29.623,29.631,27000.0
2015-01-09 13:25:00,37.14,37.15,37.11,37.13,13900.0,29.623,29.631,29.5991,29.6151,13900.0
2015-01-09 13:30:00,37.13,37.18,37.13,37.16,20300.0,29.6151,29.655,29.6151,29.639,20300.0
2015-01-09 13:35:00,37.17,37.19,37.15,37.17,20100.0,29.647,29.6629,29.631,29.647,20100.0
2015-01-09 13:40:00,37.17,37.17,37.09,37.11,24900.0,29.647,29.647,29.5832,29.5991,24900.0
2015-01-09 13:45:00,37.11,37.16,37.08,37.15,37200.0,29.5991,29.639,29.5752,29.631,37200.0
2015-01-09 13:50:00,37.15,37.21,37.15,37.21,72500.0,29.631,29.6789,29.631,29.6789,72500.0
2015-01-09 13:55:00,37.21,37.23,37.17,37.22,76300.0,29.6789,29.6948,29.647,29.6869,76300.0
2015-01-09 14:00:00,37.22,37.22,37.19,37.22,84800.0,29.6869,29.6869,29.6629,29.6869,84800.0
2015-01-09 14:05:00,37.21,37.24,37.21,37.24,25700.0,29.6789,29.7028,29.6789,29.7028,25700.0
2015-01-09 14:10:00,37.24,37.27,37.24,37.27,59700.0,29.7028,29.7267,29.7028,29.7267,59700.0
2015-01-09 14:15:00,37.27,37.27,37.23,37.27,59500.0,29.7267,29.7267,29.6948,29.7267,59500.0
2015-01-09 14:20:00,37.26,37.26,37.21,37.26,52500.0,29.7188,29.7188,29.6789,29.7188,52500.0
2015-01-09 14:25:00,37.26,37.27,37.23,37.25,30200.0,29.7188,29.7267,29.6948,29.7108,30200.0
2015-01-09 14:30:00,37.25,37.26,37.21,37.24,73300.0,29.7108,29.7188,29.6789,29.7028,73300.0
2015-01-09 14:35:00,37.24,37.33,37.23,37.31,63000.0,29.7028,29.7746,29.6948,29.7586,63000.0
2015-01-09 14:40:00,37.31,37.34,37.31,37.33,41100.0,29.7586,29.7826,29.7586,29.7746,41100.0
2015-01-09 14:45:00,37.33,37.34,37.28,37.29,31900.0,29.7746,29.7826,29.7347,29.7427,31900.0
2015-01-09 14:50:00,37.3,37.33,37.27,37.32,48700.0,29.7507,29.7746,29.7267,29.7666,48700.0
2015-01-09 14:55:00,37.32,37.33,37.29,37.32,52600.0,29.7666,29.7746,29.7427,29.7666,52600.0
2015-01-09 15:00:00,37.31,37.34,37.3,37.33,50700.0,29.7586,29.7826,29.7507,29.7746,50700.0
2015-01-09 15:05:00,37.34,37.4,37.33,37.38,67100.0,29.7826,29.8304,29.7746,29.8145,67100.0
2015-01-09 15:10:00,37.38,37.45,37.38,37.44,69100.0,29.8145,29.8703,29.8145,29.8623,69100.0
2015-01-09 15:15:00,37.44,37.46,37.41,37.41,44500.0,29.8623,29.8783,29.8384,29.8384,44500.0
2015-01-09 15:20:00,37.42,37.44,37.4,37.41,37500.0,29.8464,29.8623,29.8304,29.8384,37500.0
2015-01-09 15:25:00,37.41,37.42,37.32,37.35,84300.0,29.8384,29.8464,29.7666,29.7905,84300.0
2015-01-09 15:30:00,37.35,37.37,37.3,37.36,119800.0,29.7905,29.8065,29.7507,29.7985,119800.0
2015-01-09 15:35:00,37.35,37.39,37.31,37.34,71100.0,29.7905,29.8225,29.7586,29.7826,71100.0
2015-01-09 15:40:00,37.34,37.38,37.34,37.38,83300.0,29.7826,29.8145,29.7826,29.8145,83300.0
2015-01-09 15:45:00,37.38,37.38,37.32,37.35,216700.0,29.8145,29.8145,29.7666,29.7905,216700.0
2015-01-09 15:50:00,37.34,37.35,37.26,37.27,167200.0,29.7826,29.7905,29.7188,29.7267,167200.0
2015-01-09 15:55:00,37.27,37.28,37.2,37.22,278800.0,29.7267,29.7347,29.6709,29.6869,278800.0
2015-01-12 09:30:00,37.08,37.25,36.97,37.2,206300.0,29.5752,29.7108,29.4875,29.6709,206300.0
2015-01-12 09:35:00,37.2,37.2,37.02,37.02,108500.0,29.6709,29.6709,29.5273,29.5273,108500.0
2015-01-12 09:40:00,37.0,37.07,37.0,37.02,133400.0,29.5114,29.5672,29.5114,29.5273,133400.0
2015-01-12 09:45:00,37.02,37.03,36.95,36.97,187200.0,29.5273,29.5353,29.4715,29.4875,187200.0
2015-01-12 09:50:00,36.96,36.96,36.9,36.91,87500.0,29.4795,29.4795,29.4316,29.4396,87500.0
2015-01-12 09:55:00,36.91,36.93,36.83,36.93,94500.0,29.4396,29.4556,29.3758,29.4556,94500.0
2015-01-12 10:00:00,36.93,36.93,36.84,36.91,109400.0,29.4556,29.4556,29.3838,29.4396,109400.0
2015-01-12 10:05:00,36.91,36.93,36.85,36.88,53800.0,29.4396,29.4556,29.3917,29.4157,53800.0
2015-01-12 10:10:00,36.87,36.95,36.85,36.93,108500.0,29.4077,29.4715,29.3917,29.4556,108500.0
2015-01-12 10:15:00,36.93,36.99,36.91,36.97,76400.0,29.4556,29.5034,29.4396,29.4875,76400.0
2015-01-12 10:20:00,36.97,36.98,36.88,36.91,80000.0,29.4875,29.4954,29.4157,29.4396,80000.0
2015-01-12 10:25:00,36.91,36.95,36.82,36.83,63500.0,29.4396,29.4715,29.3678,29.3758,63500.0
2015-01-12 10:30:00,36.83,36.89,36.82,36.88,73400.0,29.3758,29.4236,29.3678,29.4157,73400.0
2015-01-12 10:35:00,36.88,36.93,36.86,36.9,185500.0,29.4157,29.4556,29.3997,29.4316,185500.0
2015-01-12 10:40:00,36.9,36.93,36.86,36.89,69900.0,29.4316,29.4556,29.3997,29.4236,69900.0
2015-01-12 10:45:00,36.89,36.97,36.89,36.97,117500.0,29.4236,29.4875,29.4236,29.4875,117500.0
2015-01-12 10:50:00,36.96,36.97,36.92,36.95,102600.0,29.4795,29.4875,29.4476,29.4715,102600.0
2015-01-12 10:55:00,36.94,36.95,36.88,36.95,69500.0,29.4635,29.4715,29.4157,29.4715,69500.0
2015-01-12 11:00:00,36.95,36.99,36.94,36.96,48200.0,29.4715,29.5034,29.4635,29.4795,48200.0
2015-01-12 11:05:00,36.96,37.0,36.95,36.96,69300.0,29.4795,29.5114,29.4715,29.4795,69300.0
2015-01-12 11:10:00,36.96,37.01,36.91,36.91,51500.0,29.4795,29.5194,29.4396,29.4396,51500.0
2015-01-12 11:15:00,36.91,36.93,36.87,36.91,69700.0,29.4396,29.4556,29.4077,29.4396,69700.0
2015-01-12 11:20:00,36.92,36.93,36.88,36.9,58600.0,29.4476,29.4556,29.4157,29.4316,58600.0
2015-01-12 11:25:00,36.89,36.89,36.85,36.87,53100.0,29.4236,29.4236,29.3917,29.4077,53100.0
2015-01-12 11:30:00,36.88,36.91,36.83,36.86,42100.0,29.4157,29.4396,29.3758,29.3997,42100.0
2015-01-12 11:35:00,36.87,36.93,36.86,36.92,41500.0,29.4077,29.4556,29.3997,29.4476,41500.0
2015-01-12 11:40:00,36.92,36.94,36.91,36.92,37200.0,29.4476,29.4635,29.4396,29.4476,37200.0
2015-01-12 11:45:00,36.93,36.94,36.84,36.86,64200.0,29.4556,29.4635,29.3838,29.3997,64200.0
2015-01-12 11:50:00,36.85,36.87,36.83,36.83,141300.0,29.3917,29.4077,29.3758,29.3758,141300.0
2015-01-12 11:55:00,36.83,36.85,36.82,36.83,172500.0,29.3758,29.3917,29.3678,29.3758,172500.0
2015-01-12 12:00:00,36.83,36.9,36.82,36.9,133800.0,29.3758,29.4316,29.3678,29.4316,133800.0
2015-01-12 12:05:00,36.9,36.91,36.88,36.91,36900.0,29.4316,29.4396,29.4157,29.4396,36900.0
2015-01-12 12:10:00,36.91,36.94,36.9,36.94,62700.0,29.4396,29.4635,29.4316,29.4635,62700.0
2015-01-12 12:15:00,36.94,36.96,36.88,36.95,58800.0,29.4635,29.4795,29.4157,29.4715,58800.0
2015-01-12 12:20:00,36.95,36.98,36.93,36.97,63700.0,29.4715,29.4954,29.4556,29.4875,63700.0
2015-01-12 12:25:00,36.97,36.98,36.93,36.95,22700.0,29.4875,29.4954,29.4556,29.4715,22700.0
2015-01-12 12:30:00,36.95,36.96,36.92,36.94,41900.0,29.4715,29.4795,29.4476,29.4635,41900.0
2015-01-12 12:35:00,36.93,36.95,36.92,36.93,27000.0,29.4556,29.4715,29.4476,29.4556,27000.0
2015-01-12 12:40:00,36.93,36.95,36.9,36.9,75300.0,29.4556,29.4715,29.4316,29.4316,75300.0
2015-01-12 12:45:00,36.9,36.91,36.87,36.89,26000.0,29.4316,29.4396,29.4077,29.4236,26000.0
2015-01-12 12:50:00,36.88,36.89,36.83,36.83,30300.0,29.4157,29.4236,29.3758,29.3758,30300.0
2015-01-12 12:55:00,36.84,36.88,36.76,36.77,64800.0,29.3838,29.4157,29.32,29.3279,64800.0
2015-01-12 13:00:00,36.77,36.84,36.76,36.82,47900.0,29.3279,29.3838,29.32,29.3678,47900.0
2015-01-12 13:05:00,36.82,36.85,36.8,36.84,37900.0,29.3678,29.3917,29.3519,29.3838,37900.0
2015-01-12 13:10:00,36.83,36.87,36.8,36.87,31200.0,29.3758,29.4077,29.3519,29.4077,31200.0
2015-01-12 13:15:00,36.87,36.87,36.82,36.83,39200.0,29.4077,29.4077,29.3678,29.3758,39200.0
2015-01-12 13:20:00,36.84,36.84,36.78,36.8,37900.0,29.3838,29.3838,29.3359,29.3519,37900.0
2015-01-12 13:25:00,36.8,36.83,36.79,36.79,24600.0,29.3519,29.3758,29.3439,29.3439,24600.0
2015-01-12 13:30:00,36.79,36.84,36.79,36.84,19300.0,29.3439,29.3838,29.3439,29.3838,19300.0
2015-01-12 13:35:00,36.84,36.85,36.77,36.77,200000.0,29.3838,29.3917,29.3279,29.3279,200000.0
2015-01-12 13:40:00,36.77,36.79,36.75,36.77,52300.0,29.3279,29.3439,29.312,29.3279,52300.0
2015-01-12 13:45:00,36.77,36.81,36.75,36.8,174100.0,29.3279,29.3598,29.312,29.3519,174100.0
2015-01-12 13:50:00,36.79,36.81,36.78,36.79,245100.0,29.3439,29.3598,29.3359,29.3439,245100.0
2015-01-12 13:55:00,36.79,36.8,36.77,36.77,95600.0,29.3439,29.3519,29.3279,29.3279,95600.0
2015-01-12 14:00:00,36.77,36.78,36.73,36.74,44600.0,29.3279,29.3359,29.296,29.304,44600.0
2015-01-12 14:05:00,36.74,36.77,36.73,36.77,40600.0,29.304,29.3279,29.296,29.3279,40600.0
2015-01-12 14:10:00,36.77,36.8,36.76,36.78,63500.0,29.3279,29.3519,29.32,29.3359,63500.0
2015-01-12 14:15:00,36.77,36.78,36.73,36.77,109900.0,29.3279,29.3359,29.296,29.3279,109900.0
2015-01-12 14:20:00,36.77,36.8,36.74,36.76,146000.0,29.3279,29.3519,29.304,29.32,146000.0
2015-01-12 14:25:00,36.77,36.79,36.74,36.76,54500.0,29.3279,29.3439,29.304,29.32,54500.0
2015-01-12 14:30:00,36.76,36.77,36.72,36.76,44300.0,29.32,29.3279,29.2881,29.32,44300.0
2015-01-12 14:35:00,36.76,36.77,36.73,36.76,72700.0,29.32,29.3279,29.296,29.32,72700.0
2015-01-12 14:40:00,36.76,36.79,36.75,36.78,53500.0,29.32,29.3439,29.312,29.3359,53500.0
2015-01-12 14:45:00,36.79,36.81,36.77,36.8,117900.0,29.3439,29.3598,29.3279,29.3519,117900.0
2015-01-12 14:50:00,36.8,36.83,36.77,36.83,47800.0,29.3519,29.3758,29.3279,29.3758,47800.0
2015-01-12 14:55:00,36.83,36.85,36.8,36.84,118500.0,29.3758,29.3917,29.3519,29.3838,118500.0
2015-01-12 15:00:00,36.84,36.89,36.83,36.85,100100.0,29.3838,29.4236,29.3758,29.3917,100100.0
2015-01-12 15:05:00,36.86,36.86,36.82,36.85,63100.0,29.3997,29.3997,29.3678,29.3917,63100.0
2015-01-12 15:10:00,36.86,36.87,36.82,36.83,92600.0,29.3997,29.4077,29.3678,29.3758,92600.0
2015-01-12 15:15:00,36.83,36.88,36.82,36.83,98300.0,29.3758,29.4157,29.3678,29.3758,98300.0
2015-01-12 15:20:00,36.84,36.87,36.81,36.82,92500.0,29.3838,29.4077,29.3598,29.3678,92500.0
2015-01-12 15:25:00,36.82,36.84,36.79,36.8,106900.0,29.3678,29.3838,29.3439,29.3519,106900.0
2015-01-12 15:30:00,36.8,36.81,36.71,36.71,136800.0,29.3519,29.3598,29.2801,29.2801,136800.0
2015-01-12 15:35:00,36.71,36.77,36.69,36.77,124000.0,29.2801,29.3279,29.2641,29.3279,124000.0
2015-01-12 15:40:00,36.77,36.86,36.77,36.83,183600.0,29.3279,29.3997,29.3279,29.3758,183600.0
2015-01-12 15:45:00,36.84,36.94,36.83,36.9,193700.0,29.3838,29.4635,29.3758,29.4316,193700.0
2015-01-12 15:50:00,36.9,36.91,36.83,36.89,200400.0,29.4316,29.4396,29.3758,29.4236,200400.0
2015-01-12 15:55:00,36.89,36.91,36.83,36.87,383600.0,29.4236,29.4396,29.3758,29.4077,383600.0
2015-01-13 09:30:00,37.05,37.1,36.96,37.09,180000.0,29.5513,29.5911,29.4795,29.5832,180000.0
2015-01-13 09:35:00,37.1,37.17,37.03,37.11,113600.0,29.5911,29.647,29.5353,29.5991,113600.0
2015-01-13 09:40:00,37.11,37.23,37.11,37.23,143800.0,29.5991,29.6948,29.5991,29.6948,143800.0
2015-01-13 09:45:00,37.23,37.36,37.21,37.34,267400.0,29.6948,29.7985,29.6789,29.7826,267400.0
2015-01-13 09:50:00,37.34,37.39,37.32,37.34,148100.0,29.7826,29.8225,29.7666,29.7826,148100.0
2015-01-13 09:55:00,37.35,37.35,37.27,37.27,147100.0,29.7905,29.7905,29.7267,29.7267,147100.0
2015-01-13 10:00:00,37.28,37.3,37.21,37.22,85000.0,29.7347,29.7507,29.6789,29.6869,85000.0
2015-01-13 10:05:00,37.23,37.26,37.22,37.22,46300.0,29.6948,29.7188,29.6869,29.6869,46300.0
2015-01-13 10:10:00,37.22,37.22,37.18,37.19,55600.0,29.6869,29.6869,29.655,29.6629,55600.0
2015-01-13 10:15:00,37.19,37.19,37.13,37.17,92300.0,29.6629,29.6629,29.6151,29.647,92300.0
2015-01-13 10:20:00,37.17,37.19,37.15,37.17,67000.0,29.647,29.6629,29.631,29.647,67000.0
2015-01-13 10:25:00,37.18,37.18,37.13,37.17,36500.0,29.655,29.655,29.6151,29.647,36500.0
2015-01-13 10:30:00,37.17,37.17,37.11,37.15,41500.0,29.647,29.647,29.5991,29.631,41500.0
2015-01-13 10:35:00,37.16,37.2,37.14,37.19,42700.0,29.639,29.6709,29.623,29.6629,42700.0
2015-01-13 10:40:00,37.19,37.23,37.16,37.18,76400.0,29.6629,29.6948,29.639,29.655,76400.0
2015-01-13 10:45:00,37.18,37.2,37.14,37.16,45500.0,29.655,29.6709,29.623,29.639,45500.0
2015-01-13 10:50:00,37.16,37.21,37.16,37.17,87200.0,29.639,29.6789,29.639,29.647,87200.0
2015-01-13 10:55:00,37.18,37.18,37.13,37.14,76900.0,29.655,29.655,29.6151,29.623,76900.0
2015-01-13 11:00:00,37.14,37.15,37.09,37.11,67500.0,29.623,29.631,29.5832,29.5991,67500.0
2015-01-13 11:05:00,37.12,37.14,37.1,37.1,59400.0,29.6071,29.623,29.5911,29.5911,59400.0
2015-01-13 11:10:00,37.09,37.13,37.09,37.11,58200.0,29.5832,29.6151,29.5832,29.5991,58200.0
2015-01-13 11:15:00,37.11,37.12,37.06,37.06,78500.0,29.5991,29.6071,29.5592,29.5592,78500.0
2015-01-13 11:20:00,37.07,37.08,37.03,37.04,60800.0,29.5672,29.5752,29.5353,29.5433,60800.0
2015-01-13 11:25:00,37.05,37.05,37.01,37.03,87600.0,29.5513,29.5513,29.5194,29.5353,87600.0
2015-01-13 11:30:00,37.04,37.05,36.99,37.01,61300.0,29.5433,29.5513,29.5034,29.5194,61300.0
2015-01-13 11:35:00,37.02,37.07,37.01,37.06,64000.0,29.5273,29.5672,29.5194,29.5592,64000.0
2015-01-13 11:40:00,37.07,37.09,37.03,37.09,45600.0,29.5672,29.5832,29.5353,29.5832,45600.0
2015-01-13 11:45:00,37.08,37.13,37.08,37.13,35800.0,29.5752,29.6151,29.5752,29.6151,35800.0
2015-01-13 11:50:00,37.13,37.15,37.12,37.13,35000.0,29.6151,29.631,29.6071,29.6151,35000.0
2015-01-13 11:55:00,37.13,37.14,37.1,37.11,33800.0,29.6151,29.623,29.5911,29.5991,33800.0
2015-01-13 12:00:00,37.11,37.13,37.07,37.12,46900.0,29.5991,29.6151,29.5672,29.6071,46900.0
2015-01-13 12:05:00,37.12,37.12,37.05,37.07,40700.0,29.6071,29.6071,29.5513,29.5672,40700.0
2015-01-13 12:10:00,37.08,37.1,37.05,37.08,23600.0,29.5752,29.5911,29.5513,29.5752,23600.0
2015-01-13 12:15:00,37.08,37.09,37.06,37.09,27400.0,29.5752,29.5832,29.5592,29.5832,27400.0
2015-01-13 12:20:00,37.09,37.1,36.99,37.0,44700.0,29.5832,29.5911,29.5034,29.5114,44700.0
2015-01-13 12:25:00,37.0,37.02,36.98,37.01,41000.0,29.5114,29.5273,29.4954,29.5194,41000.0
2015-01-13 12:30:00,37.01,37.03,36.98,37.02,59400.0,29.5194,29.5353,29.4954,29.5273,59400.0
2015-01-13 12:35:00,37.01,37.03,37.01,37.01,36000.0,29.5194,29.5353,29.5194,29.5194,36000.0
2015-01-13 12:40:00,37.01,37.02,36.96,36.97,78900.0,29.5194,29.5273,29.4795,29.4875,78900.0
2015-01-13 12:45:00,36.97,37.01,36.95,37.01,34500.0,29.4875,29.5194,29.4715,29.5194,34500.0
2015-01-13 12:50:00,37.02,37.04,36.99,36.99,16500.0,29.5273,29.5433,29.5034,29.5034,16500.0
2015-01-13 12:55:00,37.0,37.04,36.99,37.04,23400.0,29.5114,29.5433,29.5034,29.5433,23400.0
2015-01-13 13:00:00,37.04,37.06,37.02,37.04,22600.0,29.5433,29.5592,29.5273,29.5433,22600.0
2015-01-13 13:05:00,37.05,37.08,37.04,37.04,21300.0,29.5513,29.5752,29.5433,29.5433,21300.0
2015-01-13 13:10:00,37.04,37.07,37.02,37.02,131900.0,29.5433,29.5672,29.5273,29.5273,131900.0
2015-01-13 13:15:00,37.02,37.05,37.0,37.0,94500.0,29.5273,29.5513,29.5114,29.5114,94500.0
2015-01-13 13:20:00,37.01,37.01,36.9,36.91,57300.0,29.5194,29.5194,29.4316,29.4396,57300.0
2015-01-13 13:25:00,36.91,36.92,36.82,36.85,68200.0,29.4396,29.4476,29.3678,29.3917,68200.0
2015-01-13 13:30:00,36.84,36.84,36.76,36.83,173500.0,29.3838,29.3838,29.32,29.3758,173500.0
2015-01-13 13:35:00,36.83,36.84,36.75,36.75,84700.0,29.3758,29.3838,29.312,29.312,84700.0
2015-01-13 13:40:00,36.75,36.76,36.7,36.74,56900.0,29.312,29.32,29.2721,29.304,56900.0
2015-01-13 13:45:00,36.73,36.74,36.68,36.69,70200.0,29.296,29.304,29.2562,29.2641,70200.0
2015-01-13 13:50:00,36.7,36.72,36.53,36.57,149400.0,29.2721,29.2881,29.1365,29.1684,149400.0
2015-01-13 13:55:00,36.57,36.62,36.55,36.6,75100.0,29.1684,29.2083,29.1525,29.1923,75100.0
2015-01-13 14:00:00,36.59,36.61,36.56,36.61,119900.0,29.1844,29.2003,29.1604,29.2003,119900.0
2015-01-13 14:05:00,36.6,36.61,36.45,36.52,142300.0,29.1923,29.2003,29.0727,29.1285,142300.0
2015-01-13 14:10:00,36.52,36.54,36.41,36.43,90200.0,29.1285,29.1445,29.0408,29.0567,90200.0
2015-01-13 14:15:00,36.43,36.48,36.41,36.43,64800.0,29.0567,29.0966,29.0408,29.0567,64800.0
2015-01-13 14:20:00,36.43,36.48,36.42,36.47,84500.0,29.0567,29.0966,29.0488,29.0887,84500.0
2015-01-13 14:25:00,36.46,36.52,36.46,36.5,61700.0,29.0807,29.1285,29.0807,29.1126,61700.0
2015-01-13 14:30:00,36.5,36.51,36.46,36.46,88000.0,29.1126,29.1206,29.0807,29.0807,88000.0
2015-01-13 14:35:00,36.47,36.52,36.46,36.51,65900.0,29.0887,29.1285,29.0807,29.1206,65900.0
2015-01-13 14:40:00,36.51,36.57,36.49,36.55,114200.0,29.1206,29.1684,29.1046,29.1525,114200.0
2015-01-13 14:45:00,36.55,36.58,36.5,36.51,61300.0,29.1525,29.1764,29.1126,29.1206,61300.0
2015-01-13 14:50:00,36.52,36.6,36.51,36.54,122300.0,29.1285,29.1923,29.1206,29.1445,122300.0
2015-01-13 14:55:00,36.55,36.56,36.38,36.39,133700.0,29.1525,29.1604,29.0169,29.0248,133700.0
2015-01-13 15:00:00,36.39,36.42,36.37,36.41,55400.0,29.0248,29.0488,29.0089,29.0408,55400.0
2015-01-13 15:05:00,36.4,36.41,36.34,36.35,93000.0,29.0328,29.0408,28.985,28.9929,93000.0
2015-01-13 15:10:00,36.36,36.46,36.36,36.46,107000.0,29.0009,29.0807,29.0009,29.0807,107000.0
2015-01-13 15:15:00,36.46,36.54,36.45,36.5,100600.0,29.0807,29.1445,29.0727,29.1126,100600.0
2015-01-13 15:20:00,36.51,36.55,36.48,36.53,132800.0,29.1206,29.1525,29.0966,29.1365,132800.0
2015-01-13 15:25:00,36.53,36.54,36.47,36.47,101600.0,29.1365,29.1445,29.0887,29.0887,101600.0
2015-01-13 15:30:00,36.48,36.61,36.48,36.58,148600.0,29.0966,29.2003,29.0966,29.1764,148600.0
2015-01-13 15:35:00,36.58,36.72,36.57,36.7,154900.0,29.1764,29.2881,29.1684,29.2721,154900.0
2015-01-13 15:40:00,36.7,36.73,36.66,36.7,184600.0,29.2721,29.296,29.2402,29.2721,184600.0
2015-01-13 15:45:00,36.69,36.69,36.61,36.61,140600.0,29.2641,29.2641,29.2003,29.2003,140600.0
2015-01-13 15:50:00,36.6,36.62,36.55,36.6,221300.0,29.1923,29.2083,29.1525,29.1923,221300.0
2015-01-13 15:55:00,36.6,36.64,36.58,36.63,288900.0,29.1923,29.2242,29.1764,29.2163,288900.0
2015-01-14 09:30:00,36.19,36.42,36.07,36.36,359200.0,28.8653,29.0488,28.7696,29.0009,359200.0
2015-01-14 09:35:00,36.38,36.42,36.17,36.23,80600.0,29.0169,29.0488,28.8494,28.8972,80600.0
2015-01-14 09:40:00,36.24,36.3,36.21,36.29,206000.0,28.9052,28.9531,28.8813,28.9451,206000.0
2015-01-14 09:45:00,36.29,36.34,36.26,36.32,67600.0,28.9451,28.985,28.9212,28.969,67600.0
2015-01-14 09:50:00,36.33,36.33,36.25,36.26,128100.0,28.977,28.977,28.9132,28.9212,128100.0
2015-01-14 09:55:00,36.27,36.31,36.25,36.25,48500.0,28.9291,28.961,28.9132,28.9132,48500.0
2015-01-14 10:00:00,36.25,36.36,36.24,36.28,107100.0,28.9132,29.0009,28.9052,28.9371,107100.0
2015-01-14 10:05:00,36.28,36.4,36.26,36.38,81300.0,28.9371,29.0328,28.9212,29.0169,81300.0
2015-01-14 10:10:00,36.38,36.41,36.3,36.3,41900.0,29.0169,29.0408,28.9531,28.9531,41900.0
2015-01-14 10:15:00,36.31,36.33,36.25,36.26,43800.0,28.961,28.977,28.9132,28.9212,43800.0
2015-01-14 10:20:00,36.26,36.32,36.25,36.29,28900.0,28.9212,28.969,28.9132,28.9451,28900.0
2015-01-14 10:25:00,36.3,36.35,36.26,36.32,51300.0,28.9531,28.9929,28.9212,28.969,51300.0
2015-01-14 10:30:00,36.33,36.33,36.24,36.3,88800.0,28.977,28.977,28.9052,28.9531,88800.0
2015-01-14 10:35:00,36.29,36.31,36.24,36.26,64900.0,28.9451,28.961,28.9052,28.9212,64900.0
2015-01-14 10:40:00,36.25,36.31,36.24,36.3,61100.0,28.9132,28.961,28.9052,28.9531,61100.0
2015-01-14 10:45:00,36.3,36.34,36.28,36.32,48200.0,28.9531,28.985,28.9371,28.969,48200.0
2015-01-14 10:50:00,36.32,36.35,36.27,36.28,44300.0,28.969,28.9929,28.9291,28.9371,44300.0
2015-01-14 10:55:00,36.27,36.34,36.26,36.33,24400.0,28.9291,28.985,28.9212,28.977,24400.0
2015-01-14 11:00:00,36.33,36.33,36.24,36.27,48000.0,28.977,28.977,28.9052,28.9291,48000.0
2015-01-14 11:05:00,36.26,36.28,36.24,36.27,115800.0,28.9212,28.9371,28.9052,28.9291,115800.0
2015-01-14 11:10:00,36.27,36.28,36.24,36.24,60200.0,28.9291,28.9371,28.9052,28.9052,60200.0
2015-01-14 11:15:00,36.23,36.27,36.23,36.25,49600.0,28.8972,28.9291,28.8972,28.9132,49600.0
2015-01-14 11:20:00,36.26,36.3,36.26,36.28,35000.0,28.9212,28.9531,28.9212,28.9371,35000.0
2015-01-14 11:25:00,36.27,36.27,36.24,36.25,54900.0,28.9291,28.9291,28.9052,28.9132,54900.0
2015-01-14 11:30:00,36.25,36.27,36.22,36.26,44300.0,28.9132,28.9291,28.8893,28.9212,44300.0
2015-01-14 11:35:00,36.26,36.3,36.23,36.3,46100.0,28.9212,28.9531,28.8972,28.9531,46100.0
2015-01-14 11:40:00,36.3,36.34,36.27,36.27,37600.0,28.9531,28.985,28.9291,28.9291,37600.0
2015-01-14 11:45:00,36.27,36.3,36.26,36.26,34300.0,28.9291,28.9531,28.9212,28.9212,34300.0
2015-01-14 11:50:00,36.26,36.28,36.21,36.23,64900.0,28.9212,28.9371,28.8813,28.8972,64900.0
2015-01-14 11:55:00,36.23,36.24,36.2,36.21,36800.0,28.8972,28.9052,28.8733,28.8813,36800.0
2015-01-14 12:00:00,36.21,36.24,36.19,36.21,100900.0,28.8813,28.9052,28.8653,28.8813,100900.0
2015-01-14 12:05:00,36.21,36.25,36.21,36.23,114100.0,28.8813,28.9132,28.8813,28.8972,114100.0
2015-01-14 12:10:00,36.23,36.26,36.22,36.25,96300.0,28.8972,28.9212,28.8893,28.9132,96300.0
2015-01-14 12:15:00,36.26,36.27,36.22,36.23,40300.0,28.9212,28.9291,28.8893,28.8972,40300.0
2015-01-14 12:20:00,36.23,36.29,36.22,36.28,52900.0,28.8972,28.9451,28.8893,28.9371,52900.0
2015-01-14 12:25:00,36.28,36.28,36.24,36.26,63300.0,28.9371,28.9371,28.9052,28.9212,63300.0
2015-01-14 12:30:00,36.26,36.29,36.23,36.26,35700.0,28.9212,28.9451,28.8972,28.9212,35700.0
2015-01-14 12:35:00,36.26,36.33,36.26,36.3,46900.0,28.9212,28.977,28.9212,28.9531,46900.0
2015-01-14 12:40:00,36.31,36.33,36.27,36.27,71200.0,28.961,28.977,28.9291,28.9291,71200.0
2015-01-14 12:45:00,36.27,36.3,36.22,36.25,62800.0,28.9291,28.9531,28.8893,28.9132,62800.0
2015-01-14 12:50:00,36.25,36.25,36.22,36.25,49500.0,28.9132,28.9132,28.8893,28.9132,49500.0
2015-01-14 12:55:00,36.25,36.29,36.23,36.27,32500.0,28.9132,28.9451,28.8972,28.9291,32500.0
2015-01-14 13:00:00,36.27,36.33,36.27,36.32,41000.0,28.9291,28.977,28.9291,28.969,41000.0
2015-01-14 13:05:00,36.32,36.32,36.26,36.26,28200.0,28.969,28.969,28.9212,28.9212,28200.0
2015-01-14 13:10:00,36.26,36.28,36.24,36.25,26700.0,28.9212,28.9371,28.9052,28.9132,26700.0
2015-01-14 13:15:00,36.26,36.3,36.25,36.3,43100.0,28.9212,28.9531,28.9132,28.9531,43100.0
2015-01-14 13:20:00,36.29,36.3,36.25,36.25,57300.0,28.9451,28.9531,28.9132,28.9132,57300.0
2015-01-14 13:25:00,36.24,36.29,36.23,36.27,41500.0,28.9052,28.9451,28.8972,28.9291,41500.0
2015-01-14 13:30:00,36.27,36.28,36.23,36.24,50700.0,28.9291,28.9371,28.8972,28.9052,50700.0
2015-01-14 13:35:00,36.24,36.27,36.24,36.25,56700.0,28.9052,28.9291,28.9052,28.9132,56700.0
2015-01-14 13:40:00,36.25,36.27,36.22,36.23,132500.0,28.9132,28.9291,28.8893,28.8972,132500.0
2015-01-14 13:45:00,36.23,36.28,36.22,36.27,136300.0,28.8972,28.9371,28.8893,28.9291,136300.0
2015-01-14 13:50:00,36.27,36.29,36.24,36.28,88300.0,28.9291,28.9451,28.9052,28.9371,88300.0
2015-01-14 13:55:00,36.28,36.33,36.26,36.32,80000.0,28.9371,28.977,28.9212,28.969,80000.0
2015-01-14 14:00:00,36.32,36.37,36.31,36.36,72400.0,28.969,29.0089,28.961,29.0009,72400.0
2015-01-14 14:05:00,36.36,36.37,36.33,36.35,89500.0,29.0009,29.0089,28.977,28.9929,89500.0
2015-01-14 14:10:00,36.35,36.44,36.34,36.44,69200.0,28.9929,29.0647,28.985,29.0647,69200.0
2015-01-14 14:15:00,36.44,36.47,36.41,36.47,49900.0,29.0647,29.0887,29.0408,29.0887,49900.0
2015-01-14 14:20:00,36.47,36.48,36.42,36.45,117500.0,29.0887,29.0966,29.0488,29.0727,117500.0
2015-01-14 14:25:00,36.45,36.5,36.43,36.49,81100.0,29.0727,29.1126,29.0567,29.1046,81100.0
2015-01-14 14:30:00,36.49,36.57,36.47,36.52,84900.0,29.1046,29.1684,29.0887,29.1285,84900.0
2015-01-14 14:35:00,36.53,36.55,36.48,36.51,54200.0,29.1365,29.1525,29.0966,29.1206,54200.0
2015-01-14 14:40:00,36.5,36.54,36.44,36.46,60800.0,29.1126,29.1445,29.0647,29.0807,60800.0
2015-01-14 14:45:00,36.47,36.48,36.44,36.46,45400.0,29.0887,29.0966,29.0647,29.0807,45400.0
2015-01-14 14:50:00,36.45,36.46,36.41,36.42,44300.0,29.0727,29.0807,29.0408,29.0488,44300.0
2015-01-14 14:55:00,36.42,36.44,36.4,36.41,41500.0,29.0488,29.0647,29.0328,29.0408,41500.0
2015-01-14 15:00:00,36.41,36.46,36.4,36.44,45600.0,29.0408,29.0807,29.0328,29.0647,45600.0
2015-01-14 15:05:00,36.44,36.5,36.43,36.47,77200.0,29.0647,29.1126,29.0567,29.0887,77200.0
2015-01-14 15:10:00,36.47,36.49,36.41,36.42,74100.0,29.0887,29.1046,29.0408,29.0488,74100.0
2015-01-14 15:15:00,36.42,36.6,36.42,36.58,101600.0,29.0488,29.1923,29.0488,29.1764,101600.0
2015-01-14 15:20:00,36.58,36.63,36.55,36.59,80000.0,29.1764,29.2163,29.1525,29.1844,80000.0
2015-01-14 15:25:00,36.59,36.61,36.51,36.58,110300.0,29.1844,29.2003,29.1206,29.1764,110300.0
2015-01-14 15:30:00,36.58,36.63,36.5,36.53,76600.0,29.1764,29.2163,29.1126,29.1365,76600.0
2015-01-14 15:35:00,36.54,36.56,36.5,36.55,96500.0,29.1445,29.1604,29.1126,29.1525,96500.0
2015-01-14 15:40:00,36.55,36.63,36.55,36.59,107900.0,29.1525,29.2163,29.1525,29.1844,107900.0
2015-01-14 15:45:00,36.59,36.65,36.57,36.59,115400.0,29.1844,29.2322,29.1684,29.1844,115400.0
2015-01-14 15:50:00,36.6,36.62,36.55,36.57,189700.0,29.1923,29.2083,29.1525,29.1684,189700.0
2015-01-14 15:55:00,36.56,36.58,36.52,36.55,267800.0,29.1604,29.1764,29.1285,29.1525,267800.0
2015-01-15 09:30:00,36.78,36.99,36.67,36.67,190000.0,29.3359,29.5034,29.2482,29.2482,190000.0
2015-01-15 09:35:00,36.66,36.81,36.64,36.7,147400.0,29.2402,29.3598,29.2242,29.2721,147400.0
2015-01-15 09:40:00,36.7,36.76,36.65,36.75,103200.0,29.2721,29.32,29.2322,29.312,103200.0
2015-01-15 09:45:00,36.74,36.8,36.68,36.69,87600.0,29.304,29.3519,29.2562,29.2641,87600.0
2015-01-15 09:50:00,36.69,36.74,36.66,36.68,68700.0,29.2641,29.304,29.2402,29.2562,68700.0
2015-01-15 09:55:00,36.68,36.69,36.58,36.65,151100.0,29.2562,29.2641,29.1764,29.2322,151100.0
2015-01-15 10:00:00,36.64,36.68,36.57,36.58,99700.0,29.2242,29.2562,29.1684,29.1764,99700.0
2015-01-15 10:05:00,36.59,36.64,36.56,36.61,87400.0,29.1844,29.2242,29.1604,29.2003,87400.0
2015-01-15 10:10:00,36.61,36.64,36.56,36.63,69200.0,29.2003,29.2242,29.1604,29.2163,69200.0
2015-01-15 10:15:00,36.63,36.64,36.58,36.6,97600.0,29.2163,29.2242,29.1764,29.1923,97600.0
2015-01-15 10:20:00,36.61,36.63,36.59,36.6,106700.0,29.2003,29.2163,29.1844,29.1923,106700.0
2015-01-15 10:25:00,36.6,36.66,36.59,36.62,60900.0,29.1923,29.2402,29.1844,29.2083,60900.0
2015-01-15 10:30:00,36.62,36.66,36.61,36.62,221700.0,29.2083,29.2402,29.2003,29.2083,221700.0
2015-01-15 10:35:00,36.62,36.64,36.56,36.6,78200.0,29.2083,29.2242,29.1604,29.1923,78200.0
2015-01-15 10:40:00,36.6,36.63,36.58,36.61,71100.0,29.1923,29.2163,29.1764,29.2003,71100.0
2015-01-15 10:45:00,36.6,36.63,36.57,36.59,150300.0,29.1923,29.2163,29.1684,29.1844,150300.0
2015-01-15 10:50:00,36.59,36.65,36.58,36.63,87000.0,29.1844,29.2322,29.1764,29.2163,87000.0
2015-01-15 10:55:00,36.63,36.63,36.55,36.55,59100.0,29.2163,29.2163,29.1525,29.1525,59100.0
2015-01-15 11:00:00,36.55,36.56,36.43,36.45,98800.0,29.1525,29.1604,29.0567,29.0727,98800.0
2015-01-15 11:05:00,36.44,36.47,36.4,36.47,56500.0,29.0647,29.0887,29.0328,29.0887,56500.0
2015-01-15 11:10:00,36.47,36.55,36.46,36.55,55700.0,29.0887,29.1525,29.0807,29.1525,55700.0
2015-01-15 11:15:00,36.56,36.58,36.48,36.48,49800.0,29.1604,29.1764,29.0966,29.0966,49800.0
2015-01-15 11:20:00,36.48,36.49,36.45,36.47,41100.0,29.0966,29.1046,29.0727,29.0887,41100.0
2015-01-15 11:25:00,36.46,36.49,36.45,36.48,129000.0,29.0807,29.1046,29.0727,29.0966,129000.0
2015-01-15 11:30:00,36.49,36.58,36.48,36.57,47800.0,29.1046,29.1764,29.0966,29.1684,47800.0
2015-01-15 11:35:00,36.58,36.58,36.47,36.49,47400.0,29.1764,29.1764,29.0887,29.1046,47400.0
2015-01-15 11:40:00,36.5,36.56,36.46,36.55,246100.0,29.1126,29.1604,29.0807,29.1525,246100.0
2015-01-15 11:45:00,36.55,36.57,36.53,36.55,68400.0,29.1525,29.1684,29.1365,29.1525,68400.0
2015-01-15 11:50:00,36.56,36.59,36.53,36.56,43500.0,29.1604,29.1844,29.1365,29.1604,43500.0
2015-01-15 11:55:00,36.56,36.58,36.53,36.57,151300.0,29.1604,29.1764,29.1365,29.1684,151300.0
2015-01-15 12:00:00,36.57,36.6,36.5,36.55,169100.0,29.1684,29.1923,29.1126,29.1525,169100.0
2015-01-15 12:05:00,36.55,36.6,36.55,36.57,67600.0,29.1525,29.1923,29.1525,29.1684,67600.0
2015-01-15 12:10:00,36.58,36.6,36.56,36.58,47600.0,29.1764,29.1923,29.1604,29.1764,47600.0
2015-01-15 12:15:00,36.58,36.6,36.49,36.49,76500.0,29.1764,29.1923,29.1046,29.1046,76500.0
2015-01-15 12:20:00,36.48,36.54,36.47,36.49,49400.0,29.0966,29.1445,29.0887,29.1046,49400.0
2015-01-15 12:25:00,36.48,36.55,36.48,36.54,33800.0,29.0966,29.1525,29.0966,29.1445,33800.0
2015-01-15 12:30:00,36.54,36.54,36.5,36.53,43100.0,29.1445,29.1445,29.1126,29.1365,43100.0
2015-01-15 12:35:00,36.52,36.52,36.46,36.5,38100.0,29.1285,29.1285,29.0807,29.1126,38100.0
2015-01-15 12:40:00,36.49,36.49,36.4,36.4,41900.0,29.1046,29.1046,29.0328,29.0328,41900.0
2015-01-15 12:45:00,36.4,36.43,36.37,36.42,39100.0,29.0328,29.0567,29.0089,29.0488,39100.0
2015-01-15 12:50:00,36.42,36.43,36.39,36.42,63900.0,29.0488,29.0567,29.0248,29.0488,63900.0
2015-01-15 12:55:00,36.43,36.44,36.39,36.41,54000.0,29.0567,29.0647,29.0248,29.0408,54000.0
2015-01-15 13:00:00,36.41,36.46,36.4,36.46,615900.0,29.0408,29.0807,29.0328,29.0807,615900.0
2015-01-15 13:05:00,36.46,36.53,36.45,36.5,135100.0,29.0807,29.1365,29.0727,29.1126,135100.0
2015-01-15 13:10:00,36.51,36.61,36.5,36.57,66900.0,29.1206,29.2003,29.1126,29.1684,66900.0
2015-01-15 13:15:00,36.57,36.59,36.56,36.57,38200.0,29.1684,29.1844,29.1604,29.1684,38200.0
2015-01-15 13:20:00,36.58,36.58,36.53,36.55,46000.0,29.1764,29.1764,29.1365,29.1525,46000.0
2015-01-15 13:25:00,36.56,36.57,36.48,36.51,80800.0,29.1604,29.1684,29.0966,29.1206,80800.0
2015-01-15 13:30:00,36.5,36.53,36.48,36.52,108500.0,29.1126,29.1365,29.0966,29.1285,108500.0
2015-01-15 13:35:00,36.52,36.56,36.49,36.5,126600.0,29.1285,29.1604,29.1046,29.1126,126600.0
2015-01-15 13:40:00,36.5,36.54,36.49,36.51,26800.0,29.1126,29.1445,29.1046,29.1206,26800.0
2015-01-15 13:45:00,36.51,36.53,36.48,36.52,129100.0,29.1206,29.1365,29.0966,29.1285,129100.0
2015-01-15 13:50:00,36.52,36.53,36.5,36.51,209500.0,29.1285,29.1365,29.1126,29.1206,209500.0
2015-01-15 13:55:00,36.5,36.53,36.48,36.5,125200.0,29.1126,29.1365,29.0966,29.1126,125200.0
2015-01-15 14:00:00,36.51,36.56,36.49,36.51,273000.0,29.1206,29.1604,29.1046,29.1206,273000.0
2015-01-15 14:05:00,36.51,36.6,36.5,36.6,60300.0,29.1206,29.1923,29.1126,29.1923,60300.0
2015-01-15 14:10:00,36.59,36.59,36.54,36.56,39400.0,29.1844,29.1844,29.1445,29.1604,39400.0
2015-01-15 14:15:00,36.57,36.65,36.57,36.64,50800.0,29.1684,29.2322,29.1684,29.2242,50800.0
2015-01-15 14:20:00,36.64,36.66,36.61,36.64,96600.0,29.2242,29.2402,29.2003,29.2242,96600.0
2015-01-15 14:25:00,36.65,36.67,36.63,36.65,71300.0,29.2322,29.2482,29.2163,29.2322,71300.0
2015-01-15 14:30:00,36.65,36.68,36.61,36.67,57000.0,29.2322,29.2562,29.2003,29.2482,57000.0
2015-01-15 14:35:00,36.69,36.77,36.68,36.76,95300.0,29.2641,29.3279,29.2562,29.32,95300.0
2015-01-15 14:40:00,36.76,36.77,36.74,36.76,46200.0,29.32,29.3279,29.304,29.32,46200.0
2015-01-15 14:45:00,36.76,36.81,36.74,36.77,69600.0,29.32,29.3598,29.304,29.3279,69600.0
2015-01-15 14:50:00,36.76,36.82,36.75,36.82,32900.0,29.32,29.3678,29.312,29.3678,32900.0
2015-01-15 14:55:00,36.83,36.91,36.81,36.89,79500.0,29.3758,29.4396,29.3598,29.4236,79500.0
2015-01-15 15:00:00,36.88,36.9,36.85,36.85,65700.0,29.4157,29.4316,29.3917,29.3917,65700.0
2015-01-15 15:05:00,36.84,36.85,36.76,36.76,84600.0,29.3838,29.3917,29.32,29.32,84600.0
2015-01-15 15:10:00,36.76,36.78,36.68,36.7,116500.0,29.32,29.3359,29.2562,29.2721,116500.0
2015-01-15 15:15:00,36.7,36.71,36.66,36.7,81000.0,29.2721,29.2801,29.2402,29.2721,81000.0
2015-01-15 15:20:00,36.71,36.73,36.67,36.72,88100.0,29.2801,29.296,29.2482,29.2881,88100.0
2015-01-15 15:25:00,36.73,36.78,36.71,36.73,127200.0,29.296,29.3359,29.2801,29.296,127200.0
2015-01-15 15:30:00,36.73,36.75,36.69,36.73,131300.0,29.296,29.312,29.2641,29.296,131300.0
2015-01-15 15:35:00,36.72,36.74,36.69,36.69,130200.0,29.2881,29.304,29.2641,29.2641,130200.0
2015-01-15 15:40:00,36.69,36.75,36.66,36.7,192100.0,29.2641,29.312,29.2402,29.2721,192100.0
2015-01-15 15:45:00,36.7,36.71,36.65,36.69,272000.0,29.2721,29.2801,29.2322,29.2641,272000.0
2015-01-15 15:50:00,36.69,36.69,36.56,36.56,377000.0,29.2641,29.2641,29.1604,29.1604,377000.0
2015-01-15 15:55:00,36.56,36.59,36.5,36.54,901600.0,29.1604,29.1844,29.1126,29.1445,901600.0
2015-01-16 09:30:00,36.51,36.66,36.27,36.66,837800.0,29.1206,29.2402,28.9291,29.2402,837800.0
2015-01-16 09:35:00,36.67,36.7,36.55,36.63,162600.0,29.2482,29.2721,29.1525,29.2163,162600.0
2015-01-16 09:40:00,36.63,36.66,36.57,36.57,123300.0,29.2163,29.2402,29.1684,29.1684,123300.0
2015-01-16 09:45:00,36.58,36.62,36.54,36.62,102700.0,29.1764,29.2083,29.1445,29.2083,102700.0
2015-01-16 09:50:00,36.62,36.66,36.51,36.58,190800.0,29.2083,29.2402,29.1206,29.1764,190800.0
2015-01-16 09:55:00,36.57,36.57,36.47,36.53,55600.0,29.1684,29.1684,29.0887,29.1365,55600.0
2015-01-16 10:00:00,36.54,36.68,36.48,36.52,136600.0,29.1445,29.2562,29.0966,29.1285,136600.0
2015-01-16 10:05:00,36.51,36.54,36.48,36.49,109900.0,29.1206,29.1445,29.0966,29.1046,109900.0
2015-01-16 10:10:00,36.5,36.53,36.49,36.5,83500.0,29.1126,29.1365,29.1046,29.1126,83500.0
2015-01-16 10:15:00,36.49,36.6,36.49,36.6,49000.0,29.1046,29.1923,29.1046,29.1923,49000.0
2015-01-16 10:20:00,36.59,36.62,36.53,36.61,61200.0,29.1844,29.2083,29.1365,29.2003,61200.0
2015-01-16 10:25:00,36.62,36.68,36.59,36.64,57000.0,29.2083,29.2562,29.1844,29.2242,57000.0
2015-01-16 10:30:00,36.65,36.7,36.64,36.69,50000.0,29.2322,29.2721,29.2242,29.2641,50000.0
2015-01-16 10:35:00,36.69,36.7,36.64,36.64,40800.0,29.2641,29.2721,29.2242,29.2242,40800.0
2015-01-16 10:40:00,36.64,36.71,36.64,36.69,46000.0,29.2242,29.2801,29.2242,29.2641,46000.0
2015-01-16 10:45:00,36.7,36.71,36.66,36.67,388300.0,29.2721,29.2801,29.2402,29.2482,388300.0
2015-01-16 10:50:00,36.66,36.74,36.66,36.73,114800.0,29.2402,29.304,29.2402,29.296,114800.0
2015-01-16 10:55:00,36.73,36.81,36.72,36.8,187000.0,29.296,29.3598,29.2881,29.3519,187000.0
2015-01-16 11:00:00,36.8,36.87,36.79,36.84,101400.0,29.3519,29.4077,29.3439,29.3838,101400.0
2015-01-16 11:05:00,36.84,36.84,36.77,36.82,85500.0,29.3838,29.3838,29.3279,29.3678,85500.0
2015-01-16 11:10:00,36.83,36.84,36.74,36.75,94300.0,29.3758,29.3838,29.304,29.312,94300.0
2015-01-16 11:15:00,36.75,36.81,36.71,36.8,54200.0,29.312,29.3598,29.2801,29.3519,54200.0
2015-01-16 11:20:00,36.8,36.82,36.78,36.79,27400.0,29.3519,29.3678,29.3359,29.3439,27400.0
2015-01-16 11:25:00,36.78,36.79,36.69,36.69,29300.0,29.3359,29.3439,29.2641,29.2641,29300.0
2015-01-16 11:30:00,36.71,36.74,36.69,36.72,28000.0,29.2801,29.304,29.2641,29.2881,28000.0
2015-01-16 11:35:00,36.71,36.76,36.71,36.75,58200.0,29.2801,29.32,29.2801,29.312,58200.0
2015-01-16 11:40:00,36.75,36.8,36.75,36.78,52000.0,29.312,29.3519,29.312,29.3359,52000.0
2015-01-16 11:45:00,36.79,36.8,36.74,36.75,52600.0,29.3439,29.3519,29.304,29.312,52600.0
2015-01-16 11:50:00,36.74,36.74,36.7,36.71,25900.0,29.304,29.304,29.2721,29.2801,25900.0
2015-01-16 11:55:00,36.72,36.74,36.69,36.7,41900.0,29.2881,29.304,29.2641,29.2721,41900.0
2015-01-16 12:00:00,36.7,36.76,36.69,36.74,23900.0,29.2721,29.32,29.2641,29.304,23900.0
2015-01-16 12:05:00,36.74,36.76,36.69,36.69,18500.0,29.304,29.32,29.2641,29.2641,18500.0
2015-01-16 12:10:00,36.69,36.7,36.66,36.7,36000.0,29.2641,29.2721,29.2402,29.2721,36000.0
2015-01-16 12:15:00,36.7,36.71,36.69,36.69,18800.0,29.2721,29.2801,29.2641,29.2641,18800.0
2015-01-16 12:20:00,36.7,36.7,36.66,36.67,26300.0,29.2721,29.2721,29.2402,29.2482,26300.0
2015-01-16 12:25:00,36.67,36.72,36.66,36.72,23600.0,29.2482,29.2881,29.2402,29.2881,23600.0
2015-01-16 12:30:00,36.71,36.72,36.68,36.72,14900.0,29.2801,29.2881,29.2562,29.2881,14900.0
2015-01-16 12:35:00,36.72,36.74,36.7,36.73,35900.0,29.2881,29.304,29.2721,29.296,35900.0
2015-01-16 12:40:00,36.73,36.83,36.73,36.82,31700.0,29.296,29.3758,29.296,29.3678,31700.0
2015-01-16 12:45:00,36.82,36.83,36.79,36.82,26400.0,29.3678,29.3758,29.3439,29.3678,26400.0
2015-01-16 12:50:00,36.83,36.88,36.82,36.84,70600.0,29.3758,29.4157,29.3678,29.3838,70600.0
2015-01-16 12:55:00,36.84,36.85,36.81,36.82,38300.0,29.3838,29.3917,29.3598,29.3678,38300.0
2015-01-16 13:00:00,36.82,36.83,36.74,36.75,26800.0,29.3678,29.3758,29.304,29.312,26800.0
2015-01-16 13:05:00,36.75,36.81,36.74,36.79,22300.0,29.312,29.3598,29.304,29.3439,22300.0
2015-01-16 13:10:00,36.78,36.79,36.74,36.75,17000.0,29.3359,29.3439,29.304,29.312,17000.0
2015-01-16 13:15:00,36.74,36.75,36.7,36.71,25800.0,29.304,29.312,29.2721,29.2801,25800.0
2015-01-16 13:20:00,36.72,36.75,36.68,36.7,44700.0,29.2881,29.312,29.2562,29.2721,44700.0
2015-01-16 13:25:00,36.7,36.71,36.66,36.7,24800.0,29.2721,29.2801,29.2402,29.2721,24800.0
2015-01-16 13:30:00,36.7,36.72,36.65,36.72,49700.0,29.2721,29.2881,29.2322,29.2881,49700.0
2015-01-16 13:35:00,36.72,36.73,36.71,36.73,18200.0,29.2881,29.296,29.2801,29.296,18200.0
2015-01-16 13:40:00,36.72,36.72,36.68,36.69,50500.0,29.2881,29.2881,29.2562,29.2641,50500.0
2015-01-16 13:45:00,36.69,36.69,36.66,36.68,31400.0,29.2641,29.2641,29.2402,29.2562,31400.0
2015-01-16 13:50:00,36.68,36.69,36.67,36.69,14100.0,29.2562,29.2641,29.2482,29.2641,14100.0
2015-01-16 13:55:00,36.69,36.69,36.66,36.69,13300.0,29.2641,29.2641,29.2402,29.2641,13300.0
2015-01-16 14:00:00,36.68,36.73,36.68,36.72,27600.0,29.2562,29.296,29.2562,29.2881,27600.0
2015-01-16 14:05:00,36.72,36.75,36.72,36.73,67100.0,29.2881,29.312,29.2881,29.296,67100.0
2015-01-16 14:10:00,36.73,36.76,36.72,36.74,70800.0,29.296,29.32,29.2881,29.304,70800.0
2015-01-16 14:15:00,36.74,36.77,36.74,36.74,92700.0,29.304,29.3279,29.304,29.304,92700.0
2015-01-16 14:20:00,36.74,36.77,36.73,36.75,19700.0,29.304,29.3279,29.296,29.312,19700.0
2015-01-16 14:25:00,36.75,36.77,36.69,36.71,34600.0,29.312,29.3279,29.2641,29.2801,34600.0
2015-01-16 14:30:00,36.71,36.72,36.67,36.7,17900.0,29.2801,29.2881,29.2482,29.2721,17900.0
2015-01-16 14:35:00,36.71,36.72,36.68,36.71,53900.0,29.2801,29.2881,29.2562,29.2801,53900.0
2015-01-16 14:40:00,36.71,36.77,36.7,36.71,56800.0,29.2801,29.3279,29.2721,29.2801,56800.0
2015-01-16 14:45:00,36.71,36.73,36.67,36.69,53400.0,29.2801,29.296,29.2482,29.2641,53400.0
2015-01-16 14:50:00,36.7,36.75,36.68,36.73,71900.0,29.2721,29.312,29.2562,29.296,71900.0
2015-01-16 14:55:00,36.74,36.76,36.72,36.75,17300.0,29.304,29.32,29.2881,29.312,17300.0
2015-01-16 15:00:00,36.74,36.75,36.71,36.73,213700.0,29.304,29.312,29.2801,29.296,213700.0
2015-01-16 15:05:00,36.73,36.75,36.7,36.72,35000.0,29.296,29.312,29.2721,29.2881,35000.0
2015-01-16 15:10:00,36.72,36.73,36.69,36.7,44300.0,29.2881,29.296,29.2641,29.2721,44300.0
2015-01-16 15:15:00,36.7,36.73,36.7,36.72,32600.0,29.2721,29.296,29.2721,29.2881,32600.0
2015-01-16 15:20:00,36.72,36.77,36.72,36.77,70700.0,29.2881,29.3279,29.2881,29.3279,70700.0
2015-01-16 15:25:00,36.76,36.78,36.74,36.75,85500.0,29.32,29.3359,29.304,29.312,85500.0
2015-01-16 15:30:00,36.75,36.76,36.73,36.74,61800.0,29.312,29.32,29.296,29.304,61800.0
2015-01-16 15:35:00,36.75,36.82,36.74,36.8,80900.0,29.312,29.3678,29.304,29.3519,80900.0
2015-01-16 15:40:00,36.81,36.85,36.78,36.83,42400.0,29.3598,29.3917,29.3359,29.3758,42400.0
2015-01-16 15:45:00,36.84,36.91,36.83,36.9,116200.0,29.3838,29.4396,29.3758,29.4316,116200.0
2015-01-16 15:50:00,36.9,36.95,36.89,36.95,204900.0,29.4316,29.4715,29.4236,29.4715,204900.0
2015-01-16 15:55:00,36.95,36.96,36.91,36.93,412900.0,29.4715,29.4795,29.4396,29.4556,412900.0
2015-01-20 09:30:00,37.3,37.38,37.06,37.34,272300.0,29.7507,29.8145,29.5592,29.7826,272300.0
2015-01-20 09:35:00,37.35,37.45,37.34,37.37,138400.0,29.7905,29.8703,29.7826,29.8065,138400.0
2015-01-20 09:40:00,37.36,37.36,37.18,37.2,106900.0,29.7985,29.7985,29.655,29.6709,106900.0
2015-01-20 09:45:00,37.19,37.21,37.06,37.09,106400.0,29.6629,29.6789,29.5592,29.5832,106400.0
2015-01-20 09:50:00,37.09,37.12,37.01,37.07,98200.0,29.5832,29.6071,29.5194,29.5672,98200.0
2015-01-20 09:55:00,37.08,37.08,36.99,37.0,87300.0,29.5752,29.5752,29.5034,29.5114,87300.0
2015-01-20 10:00:00,36.99,37.0,36.9,36.95,55100.0,29.5034,29.5114,29.4316,29.4715,55100.0
2015-01-20 10:05:00,36.96,36.98,36.91,36.96,34300.0,29.4795,29.4954,29.4396,29.4795,34300.0
2015-01-20 10:10:00,36.95,36.99,36.95,36.98,52100.0,29.4715,29.5034,29.4715,29.4954,52100.0
2015-01-20 10:15:00,36.98,37.0,36.92,36.94,103400.0,29.4954,29.5114,29.4476,29.4635,103400.0
2015-01-20 10:20:00,36.94,37.02,36.9,37.02,91100.0,29.4635,29.5273,29.4316,29.5273,91100.0
2015-01-20 10:25:00,37.02,37.03,36.97,36.97,41800.0,29.5273,29.5353,29.4875,29.4875,41800.0
2015-01-20 10:30:00,36.98,37.01,36.9,36.91,39400.0,29.4954,29.5194,29.4316,29.4396,39400.0
2015-01-20 10:35:00,36.91,36.92,36.79,36.79,192800.0,29.4396,29.4476,29.3439,29.3439,192800.0
2015-01-20 10:40:00,36.8,36.8,36.75,36.76,70000.0,29.3519,29.3519,29.312,29.32,70000.0
2015-01-20 10:45:00,36.76,36.81,36.74,36.8,62100.0,29.32,29.3598,29.304,29.3519,62100.0
2015-01-20 10:50:00,36.81,36.83,36.76,36.8,70400.0,29.3598,29.3758,29.32,29.3519,70400.0
2015-01-20 10:55:00,36.8,36.83,36.78,36.82,114900.0,29.3519,29.3758,29.3359,29.3678,114900.0
2015-01-20 11:00:00,36.82,36.83,36.77,36.83,41400.0,29.3678,29.3758,29.3279,29.3758,41400.0
2015-01-20 11:05:00,36.82,36.89,36.79,36.87,49600.0,29.3678,29.4236,29.3439,29.4077,49600.0
2015-01-20 11:10:00,36.87,36.87,36.83,36.84,68800.0,29.4077,29.4077,29.3758,29.3838,68800.0
2015-01-20 11:15:00,36.84,36.85,36.79,36.81,78300.0,29.3838,29.3917,29.3439,29.3598,78300.0
2015-01-20 11:20:00,36.81,36.83,36.77,36.79,120000.0,29.3598,29.3758,29.3279,29.3439,120000.0
2015-01-20 11:25:00,36.78,36.82,36.75,36.81,77100.0,29.3359,29.3678,29.312,29.3598,77100.0
2015-01-20 11:30:00,36.81,36.88,36.79,36.84,76800.0,29.3598,29.4157,29.3439,29.3838,76800.0
2015-01-20 11:35:00,36.85,36.87,36.81,36.84,118400.0,29.3917,29.4077,29.3598,29.3838,118400.0
2015-01-20 11:40:00,36.84,36.84,36.78,36.81,43600.0,29.3838,29.3838,29.3359,29.3598,43600.0
2015-01-20 11:45:00,36.81,36.81,36.7,36.73,67500.0,29.3598,29.3598,29.2721,29.296,67500.0
2015-01-20 11:50:00,36.72,36.76,36.71,36.75,45200.0,29.2881,29.32,29.2801,29.312,45200.0
2015-01-20 11:55:00,36.74,36.79,36.74,36.77,32600.0,29.304,29.3439,29.304,29.3279,32600.0
2015-01-20 12:00:00,36.77,36.82,36.76,36.8,38300.0,29.3279,29.3678,29.32,29.3519,38300.0
2015-01-20 12:05:00,36.8,36.86,36.78,36.85,40700.0,29.3519,29.3997,29.3359,29.3917,40700.0
2015-01-20 12:10:00,36.85,36.87,36.84,36.86,28900.0,29.3917,29.4077,29.3838,29.3997,28900.0
2015-01-20 12:15:00,36.87,36.91,36.85,36.91,29500.0,29.4077,29.4396,29.3917,29.4396,29500.0
2015-01-20 12:20:00,36.9,36.92,36.89,36.91,22600.0,29.4316,29.4476,29.4236,29.4396,22600.0
2015-01-20 12:25:00,36.9,36.92,36.88,36.89,48000.0,29.4316,29.4476,29.4157,29.4236,48000.0
2015-01-20 12:30:00,36.9,36.9,36.87,36.88,35800.0,29.4316,29.4316,29.4077,29.4157,35800.0
2015-01-20 12:35:00,36.87,36.91,36.86,36.91,39200.0,29.4077,29.4396,29.3997,29.4396,39200.0
2015-01-20 12:40:00,36.91,36.93,36.9,36.91,33000.0,29.4396,29.4556,29.4316,29.4396,33000.0
2015-01-20 12:45:00,36.91,36.92,36.89,36.9,20100.0,29.4396,29.4476,29.4236,29.4316,20100.0
2015-01-20 12:50:00,36.91,36.92,36.87,36.87,20900.0,29.4396,29.4476,29.4077,29.4077,20900.0
2015-01-20 12:55:00,36.88,36.91,36.86,36.9,22800.0,29.4157,29.4396,29.3997,29.4316,22800.0
2015-01-20 13:00:00,36.9,36.93,36.89,36.93,19600.0,29.4316,29.4556,29.4236,29.4556,19600.0
2015-01-20 13:05:00,36.93,36.95,36.89,36.9,42100.0,29.4556,29.4715,29.4236,29.4316,42100.0
2015-01-20 13:10:00,36.9,36.94,36.88,36.91,28500.0,29.4316,29.4635,29.4157,29.4396,28500.0
2015-01-20 13:15:00,36.91,36.95,36.9,36.95,34300.0,29.4396,29.4715,29.4316,29.4715,34300.0
2015-01-20 13:20:00,36.95,37.02,36.95,37.0,51000.0,29.4715,29.5273,29.4715,29.5114,51000.0
2015-01-20 13:25:00,37.0,37.04,36.99,37.03,24700.0,29.5114,29.5433,29.5034,29.5353,24700.0
2015-01-20 13:30:00,37.03,37.06,37.02,37.04,30500.0,29.5353,29.5592,29.5273,29.5433,30500.0
2015-01-20 13:35:00,37.03,37.05,37.01,37.05,23000.0,29.5353,29.5513,29.5194,29.5513,23000.0
2015-01-20 13:40:00,37.04,37.04,36.97,36.99,72400.0,29.5433,29.5433,29.4875,29.5034,72400.0
2015-01-20 13:45:00,36.99,37.02,36.99,37.0,27100.0,29.5034,29.5273,29.5034,29.5114,27100.0
2015-01-20 13:50:00,37.0,37.01,36.95,36.97,34900.0,29.5114,29.5194,29.4715,29.4875,34900.0
2015-01-20 13:55:00,36.98,36.98,36.94,36.94,29300.0,29.4954,29.4954,29.4635,29.4635,29300.0
2015-01-20 14:00:00,36.95,37.0,36.94,37.0,52400.0,29.4715,29.5114,29.4635,29.5114,52400.0
2015-01-20 14:05:00,36.99,37.01,36.99,37.0,44200.0,29.5034,29.5194,29.5034,29.5114,44200.0
2015-01-20 14:10:00,37.0,37.01,36.98,36.98,19700.0,29.5114,29.5194,29.4954,29.4954,19700.0
2015-01-20 14:15:00,36.98,36.99,36.94,36.96,42400.0,29.4954,29.5034,29.4635,29.4795,42400.0
2015-01-20 14:20:00,36.96,36.97,36.94,36.95,30300.0,29.4795,29.4875,29.4635,29.4715,30300.0
2015-01-20 14:25:00,36.96,36.98,36.92,36.95,52700.0,29.4795,29.4954,29.4476,29.4715,52700.0
2015-01-20 14:30:00,36.95,37.03,36.95,37.03,47100.0,29.4715,29.5353,29.4715,29.5353,47100.0
2015-01-20 14:35:00,37.04,37.07,37.03,37.06,30100.0,29.5433,29.5672,29.5353,29.5592,30100.0
2015-01-20 14:40:00,37.06,37.12,37.06,37.1,43100.0,29.5592,29.6071,29.5592,29.5911,43100.0
2015-01-20 14:45:00,37.1,37.13,37.09,37.12,49700.0,29.5911,29.6151,29.5832,29.6071,49700.0
2015-01-20 14:50:00,37.12,37.12,37.09,37.09,20400.0,29.6071,29.6071,29.5832,29.5832,20400.0
2015-01-20 14:55:00,37.09,37.12,37.09,37.12,45000.0,29.5832,29.6071,29.5832,29.6071,45000.0
2015-01-20 15:00:00,37.12,37.13,37.09,37.11,23500.0,29.6071,29.6151,29.5832,29.5991,23500.0
2015-01-20 15:05:00,37.11,37.15,37.1,37.14,44200.0,29.5991,29.631,29.5911,29.623,44200.0
2015-01-20 15:10:00,37.14,37.16,37.11,37.15,37100.0,29.623,29.639,29.5991,29.631,37100.0
2015-01-20 15:15:00,37.15,37.18,37.14,37.16,37600.0,29.631,29.655,29.623,29.639,37600.0
2015-01-20 15:20:00,37.16,37.16,37.11,37.15,48100.0,29.639,29.639,29.5991,29.631,48100.0
2015-01-20 15:25:00,37.15,37.18,37.14,37.15,80100.0,29.631,29.655,29.623,29.631,80100.0
2015-01-20 15:30:00,37.16,37.18,37.11,37.13,80000.0,29.639,29.655,29.5991,29.6151,80000.0
2015-01-20 15:35:00,37.13,37.13,37.09,37.09,65600.0,29.6151,29.6151,29.5832,29.5832,65600.0
2015-01-20 15:40:00,37.09,37.13,37.09,37.11,73900.0,29.5832,29.6151,29.5832,29.5991,73900.0
2015-01-20 15:45:00,37.11,37.12,37.08,37.08,80200.0,29.5991,29.6071,29.5752,29.5752,80200.0
2015-01-20 15:50:00,37.09,37.09,37.01,37.02,168600.0,29.5832,29.5832,29.5194,29.5273,168600.0
2015-01-20 15:55:00,37.02,37.05,37.01,37.03,289400.0,29.5273,29.5513,29.5194,29.5353,289400.0
2015-01-21 09:30:00,36.85,36.99,36.69,36.77,250600.0,29.3917,29.5034,29.2641,29.3279,250600.0
2015-01-21 09:35:00,36.77,36.94,36.73,36.92,157800.0,29.3279,29.4635,29.296,29.4476,157800.0
2015-01-21 09:40:00,36.93,36.98,36.79,36.83,131600.0,29.4556,29.4954,29.3439,29.3758,131600.0
2015-01-21 09:45:00,36.83,36.86,36.76,36.78,652700.0,29.3758,29.3997,29.32,29.3359,652700.0
2015-01-21 09:50:00,36.79,36.91,36.77,36.88,112100.0,29.3439,29.4396,29.3279,29.4157,112100.0
2015-01-21 09:55:00,36.88,36.94,36.82,36.89,124700.0,29.4157,29.4635,29.3678,29.4236,124700.0
2015-01-21 10:00:00,36.9,37.0,36.88,36.95,119900.0,29.4316,29.5114,29.4157,29.4715,119900.0
2015-01-21 10:05:00,36.95,37.01,36.9,36.92,139800.0,29.4715,29.5194,29.4316,29.4476,139800.0
2015-01-21 10:10:00,36.92,36.94,36.87,36.91,123500.0,29.4476,29.4635,29.4077,29.4396,123500.0
2015-01-21 10:15:00,36.91,37.0,36.86,36.98,128500.0,29.4396,29.5114,29.3997,29.4954,128500.0
2015-01-21 10:20:00,36.98,37.03,36.98,37.03,64800.0,29.4954,29.5353,29.4954,29.5353,64800.0
2015-01-21 10:25:00,37.03,37.03,36.98,37.01,151400.0,29.5353,29.5353,29.4954,29.5194,151400.0
2015-01-21 10:30:00,37.01,37.04,36.98,37.0,120200.0,29.5194,29.5433,29.4954,29.5114,120200.0
2015-01-21 10:35:00,37.01,37.03,36.98,36.99,85700.0,29.5194,29.5353,29.4954,29.5034,85700.0
2015-01-21 10:40:00,37.0,37.04,36.99,37.04,154000.0,29.5114,29.5433,29.5034,29.5433,154000.0
2015-01-21 10:45:00,37.04,37.04,37.0,37.04,368400.0,29.5433,29.5433,29.5114,29.5433,368400.0
2015-01-21 10:50:00,37.04,37.11,37.02,37.11,343300.0,29.5433,29.5991,29.5273,29.5991,343300.0
2015-01-21 10:55:00,37.11,37.11,37.05,37.06,344600.0,29.5991,29.5991,29.5513,29.5592,344600.0
2015-01-21 11:00:00,37.07,37.09,37.03,37.04,66800.0,29.5672,29.5832,29.5353,29.5433,66800.0
2015-01-21 11:05:00,37.04,37.08,36.99,37.02,113600.0,29.5433,29.5752,29.5034,29.5273,113600.0
2015-01-21 11:10:00,37.02,37.1,37.01,37.06,95900.0,29.5273,29.5911,29.5194,29.5592,95900.0
2015-01-21 11:15:00,37.05,37.06,37.02,37.02,25500.0,29.5513,29.5592,29.5273,29.5273,25500.0
2015-01-21 11:20:00,37.02,37.03,36.99,37.02,38500.0,29.5273,29.5353,29.5034,29.5273,38500.0
2015-01-21 11:25:00,37.02,37.03,37.0,37.02,38100.0,29.5273,29.5353,29.5114,29.5273,38100.0
2015-01-21 11:30:00,37.02,37.03,36.99,37.01,74600.0,29.5273,29.5353,29.5034,29.5194,74600.0
2015-01-21 11:35:00,37.01,37.03,36.99,37.01,119200.0,29.5194,29.5353,29.5034,29.5194,119200.0
2015-01-21 11:40:00,37.01,37.02,36.99,37.0,69200.0,29.5194,29.5273,29.5034,29.5114,69200.0
2015-01-21 11:45:00,37.0,37.02,36.98,37.02,99600.0,29.5114,29.5273,29.4954,29.5273,99600.0
2015-01-21 11:50:00,37.01,37.04,36.99,37.0,53700.0,29.5194,29.5433,29.5034,29.5114,53700.0
2015-01-21 11:55:00,37.01,37.04,36.99,37.0,45600.0,29.5194,29.5433,29.5034,29.5114,45600.0
2015-01-21 12:00:00,37.01,37.04,36.99,37.02,30700.0,29.5194,29.5433,29.5034,29.5273,30700.0
2015-01-21 12:05:00,37.02,37.04,36.99,37.01,53000.0,29.5273,29.5433,29.5034,29.5194,53000.0
2015-01-21 12:10:00,37.01,37.02,37.0,37.0,55400.0,29.5194,29.5273,29.5114,29.5114,55400.0
2015-01-21 12:15:00,37.0,37.04,36.99,37.04,92400.0,29.5114,29.5433,29.5034,29.5433,92400.0
2015-01-21 12:20:00,37.04,37.06,37.03,37.04,59800.0,29.5433,29.5592,29.5353,29.5433,59800.0
2015-01-21 12:25:00,37.04,37.04,37.01,37.04,38200.0,29.5433,29.5433,29.5194,29.5433,38200.0
2015-01-21 12:30:00,37.04,37.06,37.0,37.02,56900.0,29.5433,29.5592,29.5114,29.5273,56900.0
2015-01-21 12:35:00,37.02,37.02,36.99,37.02,56900.0,29.5273,29.5273,29.5034,29.5273,56900.0
2015-01-21 12:40:00,37.01,37.02,36.99,37.0,52600.0,29.5194,29.5273,29.5034,29.5114,52600.0
2015-01-21 12:45:00,37.0,37.02,37.0,37.0,37800.0,29.5114,29.5273,29.5114,29.5114,37800.0
2015-01-21 12:50:00,37.01,37.02,36.94,36.96,167700.0,29.5194,29.5273,29.4635,29.4795,167700.0
2015-01-21 12:55:00,36.96,36.97,36.95,36.95,36500.0,29.4795,29.4875,29.4715,29.4715,36500.0
2015-01-21 13:00:00,36.95,36.98,36.94,36.98,96200.0,29.4715,29.4954,29.4635,29.4954,96200.0
2015-01-21 13:05:00,36.97,36.99,36.95,36.99,57100.0,29.4875,29.5034,29.4715,29.5034,57100.0
2015-01-21 13:10:00,36.98,37.0,36.97,36.98,72400.0,29.4954,29.5114,29.4875,29.4954,72400.0
2015-01-21 13:15:00,36.99,37.01,36.97,37.01,78500.0,29.5034,29.5194,29.4875,29.5194,78500.0
2015-01-21 13:20:00,37.01,37.02,36.99,37.01,55600.0,29.5194,29.5273,29.5034,29.5194,55600.0
2015-01-21 13:25:00,37.01,37.02,36.97,37.0,112200.0,29.5194,29.5273,29.4875,29.5114,112200.0
2015-01-21 13:30:00,37.0,37.0,36.98,36.98,132500.0,29.5114,29.5114,29.4954,29.4954,132500.0
2015-01-21 13:35:00,36.98,36.98,36.95,36.97,50200.0,29.4954,29.4954,29.4715,29.4875,50200.0
2015-01-21 13:40:00,36.97,36.99,36.96,36.99,41700.0,29.4875,29.5034,29.4795,29.5034,41700.0
2015-01-21 13:45:00,36.99,37.0,36.97,36.98,63800.0,29.5034,29.5114,29.4875,29.4954,63800.0
2015-01-21 13:50:00,36.98,37.0,36.97,36.98,45500.0,29.4954,29.5114,29.4875,29.4954,45500.0
2015-01-21 13:55:00,36.98,36.98,36.92,36.93,50600.0,29.4954,29.4954,29.4476,29.4556,50600.0
2015-01-21 14:00:00,36.93,36.93,36.9,36.91,82500.0,29.4556,29.4556,29.4316,29.4396,82500.0
2015-01-21 14:05:00,36.91,36.95,36.9,36.92,70800.0,29.4396,29.4715,29.4316,29.4476,70800.0
2015-01-21 14:10:00,36.91,36.96,36.9,36.95,50400.0,29.4396,29.4795,29.4316,29.4715,50400.0
2015-01-21 14:15:00,36.96,36.98,36.94,36.96,67400.0,29.4795,29.4954,29.4635,29.4795,67400.0
2015-01-21 14:20:00,36.96,37.0,36.96,36.98,50500.0,29.4795,29.5114,29.4795,29.4954,50500.0
2015-01-21 14:25:00,36.98,37.0,36.95,36.98,51000.0,29.4954,29.5114,29.4715,29.4954,51000.0
2015-01-21 14:30:00,36.97,36.98,36.95,36.95,40300.0,29.4875,29.4954,29.4715,29.4715,40300.0
2015-01-21 14:35:00,36.95,36.96,36.93,36.94,69300.0,29.4715,29.4795,29.4556,29.4635,69300.0
2015-01-21 14:40:00,36.94,36.99,36.92,36.98,52500.0,29.4635,29.5034,29.4476,29.4954,52500.0
2015-01-21 14:45:00,36.98,37.04,36.98,37.04,46200.0,29.4954,29.5433,29.4954,29.5433,46200.0
2015-01-21 14:50:00,37.04,37.05,37.01,37.03,58200.0,29.5433,29.5513,29.5194,29.5353,58200.0
2015-01-21 14:55:00,37.02,37.07,37.02,37.05,43300.0,29.5273,29.5672,29.5273,29.5513,43300.0
2015-01-21 15:00:00,37.05,37.07,37.02,37.04,49000.0,29.5513,29.5672,29.5273,29.5433,49000.0
2015-01-21 15:05:00,37.04,37.05,37.01,37.01,72000.0,29.5433,29.5513,29.5194,29.5194,72000.0
2015-01-21 15:10:00,37.01,37.04,36.99,37.03,77400.0,29.5194,29.5433,29.5034,29.5353,77400.0
2015-01-21 15:15:00,37.04,37.1,37.03,37.09,64700.0,29.5433,29.5911,29.5353,29.5832,64700.0
2015-01-21 15:20:00,37.09,37.1,37.06,37.08,50300.0,29.5832,29.5911,29.5592,29.5752,50300.0
2015-01-21 15:25:00,37.09,37.13,37.09,37.1,52800.0,29.5832,29.6151,29.5832,29.5911,52800.0
2015-01-21 15:30:00,37.09,37.14,37.08,37.13,95500.0,29.5832,29.623,29.5752,29.6151,95500.0
2015-01-21 15:35:00,37.13,37.16,37.11,37.14,77700.0,29.6151,29.639,29.5991,29.623,77700.0
2015-01-21 15:40:00,37.15,37.17,37.13,37.15,105200.0,29.631,29.647,29.6151,29.631,105200.0
2015-01-21 15:45:00,37.15,37.18,37.13,37.16,115200.0,29.631,29.655,29.6151,29.639,115200.0
2015-01-21 15:50:00,37.15,37.17,37.13,37.15,116100.0,29.631,29.647,29.6151,29.631,116100.0
2015-01-21 15:55:00,37.15,37.19,37.13,37.15,285400.0,29.631,29.6629,29.6151,29.631,285400.0
2015-01-22 09:30:00,37.44,37.45,37.19,37.22,112100.0,29.8623,29.8703,29.6629,29.6869,112100.0
2015-01-22 09:35:00,37.22,37.23,37.12,37.19,118500.0,29.6869,29.6948,29.6071,29.6629,118500.0
2015-01-22 09:40:00,37.19,37.19,37.05,37.09,88100.0,29.6629,29.6629,29.5513,29.5832,88100.0
2015-01-22 09:45:00,37.09,37.11,36.95,37.02,81600.0,29.5832,29.5991,29.4715,29.5273,81600.0
2015-01-22 09:50:00,37.02,37.15,37.02,37.14,31500.0,29.5273,29.631,29.5273,29.623,31500.0
2015-01-22 09:55:00,37.14,37.16,37.05,37.12,122400.0,29.623,29.639,29.5513,29.6071,122400.0
2015-01-22 10:00:00,37.12,37.16,37.1,37.15,41900.0,29.6071,29.639,29.5911,29.631,41900.0
2015-01-22 10:05:00,37.15,37.21,37.1,37.17,42500.0,29.631,29.6789,29.5911,29.647,42500.0
2015-01-22 10:10:00,37.17,37.2,37.14,37.19,59400.0,29.647,29.6709,29.623,29.6629,59400.0
2015-01-22 10:15:00,37.19,37.29,37.18,37.27,34200.0,29.6629,29.7427,29.655,29.7267,34200.0
2015-01-22 10:20:00,37.27,37.32,37.25,37.26,87400.0,29.7267,29.7666,29.7108,29.7188,87400.0
2015-01-22 10:25:00,37.26,37.3,37.23,37.28,39100.0,29.7188,29.7507,29.6948,29.7347,39100.0
2015-01-22 10:30:00,37.28,37.33,37.28,37.28,48100.0,29.7347,29.7746,29.7347,29.7347,48100.0
2015-01-22 10:35:00,37.28,37.33,37.25,37.32,69900.0,29.7347,29.7746,29.7108,29.7666,69900.0
2015-01-22 10:40:00,37.32,37.4,37.32,37.4,81000.0,29.7666,29.8304,29.7666,29.8304,81000.0
2015-01-22 10:45:00,37.4,37.41,37.33,37.34,79600.0,29.8304,29.8384,29.7746,29.7826,79600.0
2015-01-22 10:50:00,37.34,37.38,37.31,37.36,114300.0,29.7826,29.8145,29.7586,29.7985,114300.0
2015-01-22 10:55:00,37.37,37.46,37.37,37.46,39900.0,29.8065,29.8783,29.8065,29.8783,39900.0
2015-01-22 11:00:00,37.46,37.48,37.41,37.45,57900.0,29.8783,29.8942,29.8384,29.8703,57900.0
2015-01-22 11:05:00,37.45,37.46,37.39,37.41,47400.0,29.8703,29.8783,29.8225,29.8384,47400.0
2015-01-22 11:10:00,37.41,37.41,37.35,37.39,41600.0,29.8384,29.8384,29.7905,29.8225,41600.0
2015-01-22 11:15:00,37.38,37.44,37.36,37.44,102200.0,29.8145,29.8623,29.7985,29.8623,102200.0
2015-01-22 11:20:00,37.44,37.49,37.42,37.48,63800.0,29.8623,29.9022,29.8464,29.8942,63800.0
2015-01-22 11:25:00,37.49,37.5,37.42,37.43,70700.0,29.9022,29.9102,29.8464,29.8544,70700.0
2015-01-22 11:30:00,37.43,37.48,37.39,37.4,121900.0,29.8544,29.8942,29.8225,29.8304,121900.0
2015-01-22 11:35:00,37.39,37.44,37.39,37.44,96900.0,29.8225,29.8623,29.8225,29.8623,96900.0
2015-01-22 11:40:00,37.43,37.46,37.42,37.42,38600.0,29.8544,29.8783,29.8464,29.8464,38600.0
2015-01-22 11:45:00,37.42,37.43,37.4,37.4,73900.0,29.8464,29.8544,29.8304,29.8304,73900.0
2015-01-22 11:50:00,37.4,37.41,37.34,37.34,53500.0,29.8304,29.8384,29.7826,29.7826,53500.0
2015-01-22 11:55:00,37.35,37.4,37.34,37.4,28200.0,29.7905,29.8304,29.7826,29.8304,28200.0
2015-01-22 12:00:00,37.4,37.42,37.35,37.37,69300.0,29.8304,29.8464,29.7905,29.8065,69300.0
2015-01-22 12:05:00,37.37,37.39,37.33,37.34,44100.0,29.8065,29.8225,29.7746,29.7826,44100.0
2015-01-22 12:10:00,37.34,37.37,37.32,37.34,25300.0,29.7826,29.8065,29.7666,29.7826,25300.0
2015-01-22 12:15:00,37.33,37.35,37.32,37.34,20100.0,29.7746,29.7905,29.7666,29.7826,20100.0
2015-01-22 12:20:00,37.34,37.37,37.33,37.34,19400.0,29.7826,29.8065,29.7746,29.7826,19400.0
2015-01-22 12:25:00,37.35,37.37,37.34,37.36,13300.0,29.7905,29.8065,29.7826,29.7985,13300.0
2015-01-22 12:30:00,37.36,37.37,37.32,37.33,14300.0,29.7985,29.8065,29.7666,29.7746,14300.0
2015-01-22 12:35:00,37.33,37.33,37.28,37.29,44000.0,29.7746,29.7746,29.7347,29.7427,44000.0
2015-01-22 12:40:00,37.3,37.37,37.28,37.36,77500.0,29.7507,29.8065,29.7347,29.7985,77500.0
2015-01-22 12:45:00,37.36,37.38,37.35,37.36,27800.0,29.7985,29.8145,29.7905,29.7985,27800.0
2015-01-22 12:50:00,37.36,37.36,37.26,37.27,21300.0,29.7985,29.7985,29.7188,29.7267,21300.0
2015-01-22 12:55:00,37.28,37.28,37.25,37.27,19500.0,29.7347,29.7347,29.7108,29.7267,19500.0
2015-01-22 13:00:00,37.27,37.33,37.27,37.33,25800.0,29.7267,29.7746,29.7267,29.7746,25800.0
2015-01-22 13:05:00,37.32,37.36,37.31,37.35,16900.0,29.7666,29.7985,29.7586,29.7905,16900.0
2015-01-22 13:10:00,37.35,37.36,37.3,37.31,25000.0,29.7905,29.7985,29.7507,29.7586,25000.0
2015-01-22 13:15:00,37.31,37.32,37.29,37.29,33000.0,29.7586,29.7666,29.7427,29.7427,33000.0
2015-01-22 13:20:00,37.29,37.31,37.28,37.3,22400.0,29.7427,29.7586,29.7347,29.7507,22400.0
2015-01-22 13:25:00,37.3,37.34,37.29,37.33,67600.0,29.7507,29.7826,29.7427,29.7746,67600.0
2015-01-22 13:30:00,37.33,37.37,37.32,37.36,36000.0,29.7746,29.8065,29.7666,29.7985,36000.0
2015-01-22 13:35:00,37.36,37.38,37.34,37.38,28500.0,29.7985,29.8145,29.7826,29.8145,28500.0
2015-01-22 13:40:00,37.37,37.44,37.37,37.44,37800.0,29.8065,29.8623,29.8065,29.8623,37800.0
2015-01-22 13:45:00,37.44,37.45,37.41,37.42,37600.0,29.8623,29.8703,29.8384,29.8464,37600.0
2015-01-22 13:50:00,37.41,37.42,37.39,37.41,36600.0,29.8384,29.8464,29.8225,29.8384,36600.0
2015-01-22 13:55:00,37.4,37.4,37.36,37.37,31400.0,29.8304,29.8304,29.7985,29.8065,31400.0
2015-01-22 14:00:00,37.38,37.4,37.37,37.38,44200.0,29.8145,29.8304,29.8065,29.8145,44200.0
2015-01-22 14:05:00,37.38,37.38,37.34,37.36,26700.0,29.8145,29.8145,29.7826,29.7985,26700.0
2015-01-22 14:10:00,37.37,37.39,37.35,37.39,117300.0,29.8065,29.8225,29.7905,29.8225,117300.0
2015-01-22 14:15:00,37.39,37.41,37.37,37.4,86400.0,29.8225,29.8384,29.8065,29.8304,86400.0
2015-01-22 14:20:00,37.39,37.4,37.35,37.35,38500.0,29.8225,29.8304,29.7905,29.7905,38500.0
2015-01-22 14:25:00,37.36,37.38,37.35,37.36,53400.0,29.7985,29.8145,29.7905,29.7985,53400.0
2015-01-22 14:30:00,37.36,37.43,37.35,37.42,66400.0,29.7985,29.8544,29.7905,29.8464,66400.0
2015-01-22 14:35:00,37.42,37.44,37.41,37.43,26400.0,29.8464,29.8623,29.8384,29.8544,26400.0
2015-01-22 14:40:00,37.44,37.45,37.35,37.36,218600.0,29.8623,29.8703,29.7905,29.7985,218600.0
2015-01-22 14:45:00,37.37,37.42,37.36,37.41,84100.0,29.8065,29.8464,29.7985,29.8384,84100.0
2015-01-22 14:50:00,37.41,37.45,37.41,37.44,54600.0,29.8384,29.8703,29.8384,29.8623,54600.0
2015-01-22 14:55:00,37.43,37.46,37.43,37.44,52100.0,29.8544,29.8783,29.8544,29.8623,52100.0
2015-01-22 15:00:00,37.45,37.48,37.43,37.47,121400.0,29.8703,29.8942,29.8544,29.8863,121400.0
2015-01-22 15:05:00,37.47,37.49,37.45,37.47,59000.0,29.8863,29.9022,29.8703,29.8863,59000.0
2015-01-22 15:10:00,37.47,37.5,37.47,37.48,51900.0,29.8863,29.9102,29.8863,29.8942,51900.0
2015-01-22 15:15:00,37.49,37.53,37.48,37.52,72300.0,29.9022,29.9341,29.8942,29.9261,72300.0
2015-01-22 15:20:00,37.52,37.54,37.5,37.51,145300.0,29.9261,29.9421,29.9102,29.9182,145300.0
2015-01-22 15:25:00,37.51,37.54,37.49,37.53,124700.0,29.9182,29.9421,29.9022,29.9341,124700.0
2015-01-22 15:30:00,37.52,37.57,37.52,37.57,88700.0,29.9261,29.966,29.9261,29.966,88700.0
2015-01-22 15:35:00,37.57,37.58,37.53,37.57,113700.0,29.966,29.974,29.9341,29.966,113700.0
2015-01-22 15:40:00,37.57,37.57,37.54,37.56,65600.0,29.966,29.966,29.9421,29.958,65600.0
2015-01-22 15:45:00,37.55,37.57,37.54,37.55,94500.0,29.9501,29.966,29.9421,29.9501,94500.0
2015-01-22 15:50:00,37.55,37.57,37.51,37.55,151000.0,29.9501,29.966,29.9182,29.9501,151000.0
2015-01-22 15:55:00,37.55,37.6,37.55,37.59,349500.0,29.9501,29.9899,29.9501,29.982,349500.0
2015-01-23 09:30:00,37.61,37.61,37.47,37.56,234500.0,29.9979,29.9979,29.8863,29.958,234500.0
2015-01-23 09:35:00,37.56,37.56,37.4,37.43,76100.0,29.958,29.958,29.8304,29.8544,76100.0
2015-01-23 09:40:00,37.43,37.47,37.34,37.35,344700.0,29.8544,29.8863,29.7826,29.7905,344700.0
2015-01-23 09:45:00,37.36,37.46,37.34,37.37,112000.0,29.7985,29.8783,29.7826,29.8065,112000.0
2015-01-23 09:50:00,37.38,37.39,37.34,37.35,45200.0,29.8145,29.8225,29.7826,29.7905,45200.0
2015-01-23 09:55:00,37.34,37.36,37.33,37.34,28300.0,29.7826,29.7985,29.7746,29.7826,28300.0
2015-01-23 10:00:00,37.35,37.38,37.3,37.33,122100.0,29.7905,29.8145,29.7507,29.7746,122100.0
2015-01-23 10:05:00,37.33,37.35,37.3,37.3,60900.0,29.7746,29.7905,29.7507,29.7507,60900.0
2015-01-23 10:10:00,37.3,37.31,37.24,37.25,89800.0,29.7507,29.7586,29.7028,29.7108,89800.0
2015-01-23 10:15:00,37.25,37.25,37.22,37.24,54700.0,29.7108,29.7108,29.6869,29.7028,54700.0
2015-01-23 10:20:00,37.24,37.27,37.21,37.24,245200.0,29.7028,29.7267,29.6789,29.7028,245200.0
2015-01-23 10:25:00,37.23,37.25,37.19,37.2,96000.0,29.6948,29.7108,29.6629,29.6709,96000.0
2015-01-23 10:30:00,37.2,37.29,37.19,37.27,108000.0,29.6709,29.7427,29.6629,29.7267,108000.0
2015-01-23 10:35:00,37.26,37.28,37.22,37.24,63100.0,29.7188,29.7347,29.6869,29.7028,63100.0
2015-01-23 10:40:00,37.23,37.25,37.21,37.23,48200.0,29.6948,29.7108,29.6789,29.6948,48200.0
2015-01-23 10:45:00,37.23,37.24,37.13,37.15,117900.0,29.6948,29.7028,29.6151,29.631,117900.0
2015-01-23 10:50:00,37.15,37.21,37.14,37.2,119200.0,29.631,29.6789,29.623,29.6709,119200.0
2015-01-23 10:55:00,37.21,37.26,37.19,37.2,87800.0,29.6789,29.7188,29.6629,29.6709,87800.0
2015-01-23 11:00:00,37.2,37.22,37.17,37.2,82600.0,29.6709,29.6869,29.647,29.6709,82600.0
2015-01-23 11:05:00,37.21,37.22,37.2,37.22,50800.0,29.6789,29.6869,29.6709,29.6869,50800.0
2015-01-23 11:10:00,37.22,37.24,37.18,37.2,70300.0,29.6869,29.7028,29.655,29.6709,70300.0
2015-01-23 11:15:00,37.2,37.26,37.18,37.26,35000.0,29.6709,29.7188,29.655,29.7188,35000.0
2015-01-23 11:20:00,37.26,37.3,37.25,37.27,57300.0,29.7188,29.7507,29.7108,29.7267,57300.0
2015-01-23 11:25:00,37.28,37.31,37.26,37.3,33400.0,29.7347,29.7586,29.7188,29.7507,33400.0
2015-01-23 11:30:00,37.29,37.29,37.21,37.23,39300.0,29.7427,29.7427,29.6789,29.6948,39300.0
2015-01-23 11:35:00,37.22,37.23,37.15,37.16,52100.0,29.6869,29.6948,29.631,29.639,52100.0
2015-01-23 11:40:00,37.15,37.16,37.11,37.12,29700.0,29.631,29.639,29.5991,29.6071,29700.0
2015-01-23 11:45:00,37.13,37.17,37.12,37.15,29200.0,29.6151,29.647,29.6071,29.631,29200.0
2015-01-23 11:50:00,37.15,37.16,37.11,37.11,29400.0,29.631,29.639,29.5991,29.5991,29400.0
2015-01-23 11:55:00,37.11,37.12,37.09,37.11,33800.0,29.5991,29.6071,29.5832,29.5991,33800.0
2015-01-23 12:00:00,37.1,37.12,37.09,37.09,32900.0,29.5911,29.6071,29.5832,29.5832,32900.0
2015-01-23 12:05:00,37.09,37.12,37.08,37.11,35300.0,29.5832,29.6071,29.5752,29.5991,35300.0
2015-01-23 12:10:00,37.12,37.17,37.1,37.16,39800.0,29.6071,29.647,29.5911,29.639,39800.0
2015-01-23 12:15:00,37.16,37.16,37.08,37.09,59800.0,29.639,29.639,29.5752,29.5832,59800.0
2015-01-23 12:20:00,37.1,37.11,37.07,37.1,35100.0,29.5911,29.5991,29.5672,29.5911,35100.0
2015-01-23 12:25:00,37.11,37.14,37.09,37.14,25800.0,29.5991,29.623,29.5832,29.623,25800.0
2015-01-23 12:30:00,37.14,37.16,37.13,37.16,16500.0,29.623,29.639,29.6151,29.639,16500.0
2015-01-23 12:35:00,37.16,37.17,37.09,37.1,182800.0,29.639,29.647,29.5832,29.5911,182800.0
2015-01-23 12:40:00,37.1,37.12,37.08,37.09,53300.0,29.5911,29.6071,29.5752,29.5832,53300.0
2015-01-23 12:45:00,37.1,37.1,37.08,37.1,47600.0,29.5911,29.5911,29.5752,29.5911,47600.0
2015-01-23 12:50:00,37.1,37.14,37.09,37.1,41100.0,29.5911,29.623,29.5832,29.5911,41100.0
2015-01-23 12:55:00,37.1,37.11,37.09,37.11,37000.0,29.5911,29.5991,29.5832,29.5991,37000.0
2015-01-23 13:00:00,37.11,37.12,37.09,37.11,27400.0,29.5991,29.6071,29.5832,29.5991,27400.0
2015-01-23 13:05:00,37.11,37.13,37.09,37.13,41500.0,29.5991,29.6151,29.5832,29.6151,41500.0
2015-01-23 13:10:00,37.13,37.15,37.1,37.11,39900.0,29.6151,29.631,29.5911,29.5991,39900.0
2015-01-23 13:15:00,37.12,37.12,37.05,37.07,94100.0,29.6071,29.6071,29.5513,29.5672,94100.0
2015-01-23 13:20:00,37.06,37.07,37.06,37.06,12900.0,29.5592,29.5672,29.5592,29.5592,12900.0
2015-01-23 13:25:00,37.06,37.07,37.05,37.06,59000.0,29.5592,29.5672,29.5513,29.5592,59000.0
2015-01-23 13:30:00,37.06,37.08,37.06,37.08,40700.0,29.5592,29.5752,29.5592,29.5752,40700.0
2015-01-23 13:35:00,37.08,37.09,37.05,37.07,59700.0,29.5752,29.5832,29.5513,29.5672,59700.0
2015-01-23 13:40:00,37.07,37.08,37.05,37.05,60300.0,29.5672,29.5752,29.5513,29.5513,60300.0
2015-01-23 13:45:00,37.05,37.06,37.03,37.04,108600.0,29.5513,29.5592,29.5353,29.5433,108600.0
2015-01-23 13:50:00,37.04,37.06,37.03,37.05,82800.0,29.5433,29.5592,29.5353,29.5513,82800.0
2015-01-23 13:55:00,37.05,37.06,37.02,37.02,96600.0,29.5513,29.5592,29.5273,29.5273,96600.0
2015-01-23 14:00:00,37.02,37.04,37.01,37.02,83400.0,29.5273,29.5433,29.5194,29.5273,83400.0
2015-01-23 14:05:00,37.02,37.02,36.99,37.01,53100.0,29.5273,29.5273,29.5034,29.5194,53100.0
2015-01-23 14:10:00,37.01,37.01,36.99,37.0,62600.0,29.5194,29.5194,29.5034,29.5114,62600.0
2015-01-23 14:15:00,37.01,37.04,36.99,37.03,72100.0,29.5194,29.5433,29.5034,29.5353,72100.0
2015-01-23 14:20:00,37.02,37.04,37.02,37.04,30800.0,29.5273,29.5433,29.5273,29.5433,30800.0
2015-01-23 14:25:00,37.04,37.04,37.02,37.03,58100.0,29.5433,29.5433,29.5273,29.5353,58100.0
2015-01-23 14:30:00,37.03,37.03,37.0,37.01,54500.0,29.5353,29.5353,29.5114,29.5194,54500.0
2015-01-23 14:35:00,37.01,37.01,36.98,36.98,86400.0,29.5194,29.5194,29.4954,29.4954,86400.0
2015-01-23 14:40:00,36.98,37.0,36.98,36.99,34500.0,29.4954,29.5114,29.4954,29.5034,34500.0
2015-01-23 14:45:00,37.0,37.0,36.97,36.98,69800.0,29.5114,29.5114,29.4875,29.4954,69800.0
2015-01-23 14:50:00,36.98,37.03,36.97,37.01,65000.0,29.4954,29.5353,29.4875,29.5194,65000.0
2015-01-23 14:55:00,37.01,37.03,37.0,37.01,28100.0,29.5194,29.5353,29.5114,29.5194,28100.0
2015-01-23 15:00:00,37.01,37.01,36.97,36.99,101600.0,29.5194,29.5194,29.4875,29.5034,101600.0
2015-01-23 15:05:00,37.0,37.01,36.97,37.0,74500.0,29.5114,29.5194,29.4875,29.5114,74500.0
2015-01-23 15:10:00,37.0,37.01,36.98,36.98,59100.0,29.5114,29.5194,29.4954,29.4954,59100.0
2015-01-23 15:15:00,36.99,37.0,36.95,36.98,117500.0,29.5034,29.5114,29.4715,29.4954,117500.0
2015-01-23 15:20:00,36.98,36.99,36.97,36.98,60400.0,29.4954,29.5034,29.4875,29.4954,60400.0
2015-01-23 15:25:00,36.98,37.0,36.97,36.99,79700.0,29.4954,29.5114,29.4875,29.5034,79700.0
2015-01-23 15:30:00,36.99,36.99,36.96,36.99,101100.0,29.5034,29.5034,29.4795,29.5034,101100.0
2015-01-23 15:35:00,36.98,36.99,36.97,36.98,113700.0,29.4954,29.5034,29.4875,29.4954,113700.0
2015-01-23 15:40:00,36.97,37.01,36.97,36.99,140400.0,29.4875,29.5194,29.4875,29.5034,140400.0
2015-01-23 15:45:00,36.99,37.0,36.95,36.98,108400.0,29.5034,29.5114,29.4715,29.4954,108400.0
2015-01-23 15:50:00,36.97,36.98,36.92,36.94,182700.0,29.4875,29.4954,29.4476,29.4635,182700.0
2015-01-23 15:55:00,36.94,36.95,36.92,36.95,369700.0,29.4635,29.4715,29.4476,29.4715,369700.0
2015-01-26 09:30:00,36.8,36.98,36.58,36.58,321300.0,29.3519,29.4954,29.1764,29.1764,321300.0
2015-01-26 09:35:00,36.57,36.62,36.43,36.44,234600.0,29.1684,29.2083,29.0567,29.0647,234600.0
2015-01-26 09:40:00,36.44,36.47,36.38,36.43,142300.0,29.0647,29.0887,29.0169,29.0567,142300.0
2015-01-26 09:45:00,36.42,36.47,36.41,36.41,62500.0,29.0488,29.0887,29.0408,29.0408,62500.0
2015-01-26 09:50:00,36.41,36.47,36.4,36.42,83000.0,29.0408,29.0887,29.0328,29.0488,83000.0
2015-01-26 09:55:00,36.42,36.43,36.37,36.4,59900.0,29.0488,29.0567,29.0089,29.0328,59900.0
2015-01-26 10:00:00,36.4,36.52,36.39,36.51,61000.0,29.0328,29.1285,29.0248,29.1206,61000.0
2015-01-26 10:05:00,36.5,36.55,36.48,36.54,90300.0,29.1126,29.1525,29.0966,29.1445,90300.0
2015-01-26 10:10:00,36.55,36.57,36.53,36.54,124200.0,29.1525,29.1684,29.1365,29.1445,124200.0
2015-01-26 10:15:00,36.55,36.61,36.54,36.61,103200.0,29.1525,29.2003,29.1445,29.2003,103200.0
2015-01-26 10:20:00,36.61,36.61,36.54,36.55,82500.0,29.2003,29.2003,29.1445,29.1525,82500.0
2015-01-26 10:25:00,36.55,36.62,36.55,36.62,48900.0,29.1525,29.2083,29.1525,29.2083,48900.0
2015-01-26 10:30:00,36.62,36.64,36.59,36.6,41600.0,29.2083,29.2242,29.1844,29.1923,41600.0
2015-01-26 10:35:00,36.61,36.63,36.6,36.62,49600.0,29.2003,29.2163,29.1923,29.2083,49600.0
2015-01-26 10:40:00,36.62,36.67,36.61,36.67,107400.0,29.2083,29.2482,29.2003,29.2482,107400.0
2015-01-26 10:45:00,36.67,36.73,36.66,36.71,42300.0,29.2482,29.296,29.2402,29.2801,42300.0
2015-01-26 10:50:00,36.71,36.72,36.69,36.72,161600.0,29.2801,29.2881,29.2641,29.2881,161600.0
2015-01-26 10:55:00,36.72,36.76,36.7,36.76,69600.0,29.2881,29.32,29.2721,29.32,69600.0
2015-01-26 11:00:00,36.77,36.81,36.76,36.79,90300.0,29.3279,29.3598,29.32,29.3439,90300.0
2015-01-26 11:05:00,36.8,36.8,36.76,36.76,45400.0,29.3519,29.3519,29.32,29.32,45400.0
2015-01-26 11:10:00,36.76,36.77,36.72,36.74,45000.0,29.32,29.3279,29.2881,29.304,45000.0
2015-01-26 11:15:00,36.73,36.75,36.72,36.72,36100.0,29.296,29.312,29.2881,29.2881,36100.0
2015-01-26 11:20:00,36.73,36.74,36.7,36.7,76000.0,29.296,29.304,29.2721,29.2721,76000.0
2015-01-26 11:25:00,36.7,36.71,36.66,36.68,98600.0,29.2721,29.2801,29.2402,29.2562,98600.0
2015-01-26 11:30:00,36.68,36.71,36.66,36.68,159200.0,29.2562,29.2801,29.2402,29.2562,159200.0
2015-01-26 11:35:00,36.69,36.7,36.67,36.69,25000.0,29.2641,29.2721,29.2482,29.2641,25000.0
2015-01-26 11:40:00,36.69,36.73,36.68,36.73,65100.0,29.2641,29.296,29.2562,29.296,65100.0
2015-01-26 11:45:00,36.73,36.74,36.72,36.72,49200.0,29.296,29.304,29.2881,29.2881,49200.0
2015-01-26 11:50:00,36.73,36.76,36.7,36.76,49600.0,29.296,29.32,29.2721,29.32,49600.0
2015-01-26 11:55:00,36.77,36.77,36.73,36.74,11800.0,29.3279,29.3279,29.296,29.304,11800.0
2015-01-26 12:00:00,36.74,36.75,36.72,36.74,35900.0,29.304,29.312,29.2881,29.304,35900.0
2015-01-26 12:05:00,36.74,36.76,36.71,36.75,21900.0,29.304,29.32,29.2801,29.312,21900.0
2015-01-26 12:10:00,36.76,36.78,36.75,36.76,22500.0,29.32,29.3359,29.312,29.32,22500.0
2015-01-26 12:15:00,36.76,36.79,36.75,36.76,25100.0,29.32,29.3439,29.312,29.32,25100.0
2015-01-26 12:20:00,36.77,36.77,36.73,36.73,24500.0,29.3279,29.3279,29.296,29.296,24500.0
2015-01-26 12:25:00,36.74,36.77,36.73,36.76,40600.0,29.304,29.3279,29.296,29.32,40600.0
2015-01-26 12:30:00,36.76,36.77,36.72,36.72,60600.0,29.32,29.3279,29.2881,29.2881,60600.0
2015-01-26 12:35:00,36.73,36.74,36.71,36.72,31200.0,29.296,29.304,29.2801,29.2881,31200.0
2015-01-26 12:40:00,36.71,36.74,36.71,36.72,19000.0,29.2801,29.304,29.2801,29.2881,19000.0
2015-01-26 12:45:00,36.72,36.73,36.7,36.73,45000.0,29.2881,29.296,29.2721,29.296,45000.0
2015-01-26 12:50:00,36.72,36.75,36.7,36.73,103900.0,29.2881,29.312,29.2721,29.296,103900.0
2015-01-26 12:55:00,36.73,36.74,36.69,36.7,50100.0,29.296,29.304,29.2641,29.2721,50100.0
2015-01-26 13:00:00,36.7,36.71,36.68,36.69,72800.0,29.2721,29.2801,29.2562,29.2641,72800.0
2015-01-26 13:05:00,36.7,36.71,36.67,36.68,34300.0,29.2721,29.2801,29.2482,29.2562,34300.0
2015-01-26 13:10:00,36.68,36.7,36.67,36.7,14600.0,29.2562,29.2721,29.2482,29.2721,14600.0
2015-01-26 13:15:00,36.7,36.78,36.7,36.77,42800.0,29.2721,29.3359,29.2721,29.3279,42800.0
2015-01-26 13:20:00,36.77,36.79,36.76,36.78,60100.0,29.3279,29.3439,29.32,29.3359,60100.0
2015-01-26 13:25:00,36.78,36.8,36.77,36.78,33400.0,29.3359,29.3519,29.3279,29.3359,33400.0
2015-01-26 13:30:00,36.78,36.85,36.78,36.84,215500.0,29.3359,29.3917,29.3359,29.3838,215500.0
2015-01-26 13:35:00,36.84,36.85,36.8,36.82,50200.0,29.3838,29.3917,29.3519,29.3678,50200.0
2015-01-26 13:40:00,36.82,36.83,36.81,36.81,17500.0,29.3678,29.3758,29.3598,29.3598,17500.0
2015-01-26 13:45:00,36.82,36.86,36.8,36.85,99300.0,29.3678,29.3997,29.3519,29.3917,99300.0
2015-01-26 13:50:00,36.84,36.87,36.81,36.81,60100.0,29.3838,29.4077,29.3598,29.3598,60100.0
2015-01-26 13:55:00,36.81,36.82,36.8,36.8,13500.0,29.3598,29.3678,29.3519,29.3519,13500.0
2015-01-26 14:00:00,36.81,36.84,36.8,36.83,56500.0,29.3598,29.3838,29.3519,29.3758,56500.0
2015-01-26 14:05:00,36.82,36.82,36.79,36.8,19400.0,29.3678,29.3678,29.3439,29.3519,19400.0
2015-01-26 14:10:00,36.8,36.81,36.76,36.76,37800.0,29.3519,29.3598,29.32,29.32,37800.0
2015-01-26 14:15:00,36.76,36.77,36.71,36.71,61600.0,29.32,29.3279,29.2801,29.2801,61600.0
2015-01-26 14:20:00,36.72,36.74,36.7,36.74,62400.0,29.2881,29.304,29.2721,29.304,62400.0
2015-01-26 14:25:00,36.73,36.73,36.7,36.7,64200.0,29.296,29.296,29.2721,29.2721,64200.0
2015-01-26 14:30:00,36.7,36.73,36.7,36.71,72300.0,29.2721,29.296,29.2721,29.2801,72300.0
2015-01-26 14:35:00,36.72,36.72,36.66,36.66,70700.0,29.2881,29.2881,29.2402,29.2402,70700.0
2015-01-26 14:40:00,36.66,36.7,36.65,36.65,103300.0,29.2402,29.2721,29.2322,29.2322,103300.0
2015-01-26 14:45:00,36.65,36.65,36.58,36.59,93200.0,29.2322,29.2322,29.1764,29.1844,93200.0
2015-01-26 14:50:00,36.59,36.6,36.58,36.59,57900.0,29.1844,29.1923,29.1764,29.1844,57900.0
2015-01-26 14:55:00,36.59,36.63,36.59,36.63,78200.0,29.1844,29.2163,29.1844,29.2163,78200.0
2015-01-26 15:00:00,36.63,36.63,36.56,36.6,153000.0,29.2163,29.2163,29.1604,29.1923,153000.0
2015-01-26 15:05:00,36.6,36.6,36.57,36.59,92400.0,29.1923,29.1923,29.1684,29.1844,92400.0
2015-01-26 15:10:00,36.59,36.6,36.57,36.58,72900.0,29.1844,29.1923,29.1684,29.1764,72900.0
2015-01-26 15:15:00,36.57,36.59,36.54,36.59,110800.0,29.1684,29.1844,29.1445,29.1844,110800.0
2015-01-26 15:20:00,36.59,36.62,36.58,36.61,64400.0,29.1844,29.2083,29.1764,29.2003,64400.0
2015-01-26 15:25:00,36.6,36.62,36.59,36.62,101900.0,29.1923,29.2083,29.1844,29.2083,101900.0
2015-01-26 15:30:00,36.61,36.61,36.57,36.59,86500.0,29.2003,29.2003,29.1684,29.1844,86500.0
2015-01-26 15:35:00,36.58,36.63,36.57,36.62,112700.0,29.1764,29.2163,29.1684,29.2083,112700.0
2015-01-26 15:40:00,36.61,36.62,36.59,36.59,70300.0,29.2003,29.2083,29.1844,29.1844,70300.0
2015-01-26 15:45:00,36.59,36.61,36.58,36.6,119900.0,29.1844,29.2003,29.1764,29.1923,119900.0
2015-01-26 15:50:00,36.61,36.61,36.58,36.59,274400.0,29.2003,29.2003,29.1764,29.1844,274400.0
2015-01-26 15:55:00,36.59,36.61,36.57,36.58,625300.0,29.1844,29.2003,29.1684,29.1764,625300.0
2015-01-27 09:30:00,36.19,36.3,36.02,36.12,335200.0,28.8653,28.9531,28.7297,28.8095,335200.0
2015-01-27 09:35:00,36.11,36.12,35.98,36.12,230300.0,28.8015,28.8095,28.6978,28.8095,230300.0
2015-01-27 09:40:00,36.12,36.16,36.06,36.09,171500.0,28.8095,28.8414,28.7616,28.7856,171500.0
2015-01-27 09:45:00,36.09,36.1,36.02,36.05,265900.0,28.7856,28.7935,28.7297,28.7537,265900.0
2015-01-27 09:50:00,36.04,36.06,35.99,36.06,244200.0,28.7457,28.7616,28.7058,28.7616,244200.0
2015-01-27 09:55:00,36.06,36.17,36.0,36.12,136900.0,28.7616,28.8494,28.7138,28.8095,136900.0
2015-01-27 10:00:00,36.11,36.24,36.07,36.24,154700.0,28.8015,28.9052,28.7696,28.9052,154700.0
2015-01-27 10:05:00,36.25,36.29,36.18,36.2,74500.0,28.9132,28.9451,28.8573,28.8733,74500.0
2015-01-27 10:10:00,36.2,36.23,36.17,36.23,202800.0,28.8733,28.8972,28.8494,28.8972,202800.0
2015-01-27 10:15:00,36.22,36.25,36.2,36.24,56800.0,28.8893,28.9132,28.8733,28.9052,56800.0
2015-01-27 10:20:00,36.23,36.26,36.18,36.2,57200.0,28.8972,28.9212,28.8573,28.8733,57200.0
2015-01-27 10:25:00,36.21,36.28,36.2,36.21,93400.0,28.8813,28.9371,28.8733,28.8813,93400.0
2015-01-27 10:30:00,36.21,36.21,36.12,36.14,79300.0,28.8813,28.8813,28.8095,28.8254,79300.0
2015-01-27 10:35:00,36.15,36.17,36.11,36.14,79600.0,28.8334,28.8494,28.8015,28.8254,79600.0
2015-01-27 10:40:00,36.14,36.15,36.04,36.05,67700.0,28.8254,28.8334,28.7457,28.7537,67700.0
2015-01-27 10:45:00,36.06,36.1,36.05,36.08,43200.0,28.7616,28.7935,28.7537,28.7776,43200.0
2015-01-27 10:50:00,36.08,36.11,36.07,36.1,68700.0,28.7776,28.8015,28.7696,28.7935,68700.0
2015-01-27 10:55:00,36.1,36.15,36.09,36.15,75000.0,28.7935,28.8334,28.7856,28.8334,75000.0
2015-01-27 11:00:00,36.14,36.16,36.09,36.11,61200.0,28.8254,28.8414,28.7856,28.8015,61200.0
2015-01-27 11:05:00,36.11,36.15,36.1,36.15,52300.0,28.8015,28.8334,28.7935,28.8334,52300.0
2015-01-27 11:10:00,36.14,36.17,36.13,36.13,61400.0,28.8254,28.8494,28.8175,28.8175,61400.0
2015-01-27 11:15:00,36.14,36.17,36.12,36.14,76600.0,28.8254,28.8494,28.8095,28.8254,76600.0
2015-01-27 11:20:00,36.14,36.17,36.1,36.11,73700.0,28.8254,28.8494,28.7935,28.8015,73700.0
2015-01-27 11:25:00,36.11,36.18,36.1,36.17,88600.0,28.8015,28.8573,28.7935,28.8494,88600.0
2015-01-27 11:30:00,36.17,36.22,36.15,36.2,110200.0,28.8494,28.8893,28.8334,28.8733,110200.0
2015-01-27 11:35:00,36.21,36.25,36.2,36.22,75800.0,28.8813,28.9132,28.8733,28.8893,75800.0
2015-01-27 11:40:00,36.22,36.22,36.13,36.14,117000.0,28.8893,28.8893,28.8175,28.8254,117000.0
2015-01-27 11:45:00,36.14,36.17,36.12,36.16,79900.0,28.8254,28.8494,28.8095,28.8414,79900.0
2015-01-27 11:50:00,36.16,36.19,36.13,36.15,69200.0,28.8414,28.8653,28.8175,28.8334,69200.0
2015-01-27 11:55:00,36.16,36.16,36.07,36.09,68800.0,28.8414,28.8414,28.7696,28.7856,68800.0
2015-01-27 12:00:00,36.08,36.15,36.08,36.13,56600.0,28.7776,28.8334,28.7776,28.8175,56600.0
2015-01-27 12:05:00,36.13,36.19,36.1,36.16,117800.0,28.8175,28.8653,28.7935,28.8414,117800.0
2015-01-27 12:10:00,36.16,36.17,36.13,36.13,95900.0,28.8414,28.8494,28.8175,28.8175,95900.0
2015-01-27 12:15:00,36.14,36.16,36.12,36.14,70700.0,28.8254,28.8414,28.8095,28.8254,70700.0
2015-01-27 12:20:00,36.13,36.15,36.12,36.14,43300.0,28.8175,28.8334,28.8095,28.8254,43300.0
2015-01-27 12:25:00,36.14,36.19,36.12,36.16,163100.0,28.8254,28.8653,28.8095,28.8414,163100.0
2015-01-27 12:30:00,36.17,36.17,36.15,36.16,37400.0,28.8494,28.8494,28.8334,28.8414,37400.0
2015-01-27 12:35:00,36.16,36.16,36.13,36.14,56100.0,28.8414,28.8414,28.8175,28.8254,56100.0
2015-01-27 12:40:00,36.14,36.14,36.13,36.14,28000.0,28.8254,28.8254,28.8175,28.8254,28000.0
2015-01-27 12:45:00,36.14,36.14,36.1,36.12,117600.0,28.8254,28.8254,28.7935,28.8095,117600.0
2015-01-27 12:50:00,36.12,36.13,36.1,36.12,87600.0,28.8095,28.8175,28.7935,28.8095,87600.0
2015-01-27 12:55:00,36.12,36.13,36.11,36.13,60600.0,28.8095,28.8175,28.8015,28.8175,60600.0
2015-01-27 13:00:00,36.13,36.14,36.11,36.14,80300.0,28.8175,28.8254,28.8015,28.8254,80300.0
2015-01-27 13:05:00,36.14,36.14,36.11,36.13,82100.0,28.8254,28.8254,28.8015,28.8175,82100.0
2015-01-27 13:10:00,36.13,36.13,36.12,36.13,19300.0,28.8175,28.8175,28.8095,28.8175,19300.0
2015-01-27 13:15:00,36.13,36.14,36.12,36.13,117700.0,28.8175,28.8254,28.8095,28.8175,117700.0
2015-01-27 13:20:00,36.13,36.18,36.13,36.16,65300.0,28.8175,28.8573,28.8175,28.8414,65300.0
2015-01-27 13:25:00,36.15,36.16,36.13,36.14,53900.0,28.8334,28.8414,28.8175,28.8254,53900.0
2015-01-27 13:30:00,36.14,36.16,36.13,36.14,63600.0,28.8254,28.8414,28.8175,28.8254,63600.0
2015-01-27 13:35:00,36.14,36.17,36.12,36.17,54300.0,28.8254,28.8494,28.8095,28.8494,54300.0
2015-01-27 13:40:00,36.17,36.18,36.12,36.13,56400.0,28.8494,28.8573,28.8095,28.8175,56400.0
2015-01-27 13:45:00,36.12,36.13,36.11,36.12,91400.0,28.8095,28.8175,28.8015,28.8095,91400.0
2015-01-27 13:50:00,36.12,36.15,36.11,36.15,43600.0,28.8095,28.8334,28.8015,28.8334,43600.0
2015-01-27 13:55:00,36.14,36.16,36.13,36.16,47000.0,28.8254,28.8414,28.8175,28.8414,47000.0
2015-01-27 14:00:00,36.16,36.16,36.13,36.14,120000.0,28.8414,28.8414,28.8175,28.8254,120000.0
2015-01-27 14:05:00,36.14,36.16,36.13,36.14,68500.0,28.8254,28.8414,28.8175,28.8254,68500.0
2015-01-27 14:10:00,36.14,36.18,36.13,36.16,76000.0,28.8254,28.8573,28.8175,28.8414,76000.0
2015-01-27 14:15:00,36.16,36.2,36.15,36.2,97100.0,28.8414,28.8733,28.8334,28.8733,97100.0
2015-01-27 14:20:00,36.2,36.25,36.19,36.23,58300.0,28.8733,28.9132,28.8653,28.8972,58300.0
2015-01-27 14:25:00,36.22,36.24,36.2,36.2,62300.0,28.8893,28.9052,28.8733,28.8733,62300.0
2015-01-27 14:30:00,36.2,36.21,36.19,36.19,20700.0,28.8733,28.8813,28.8653,28.8653,20700.0
2015-01-27 14:35:00,36.2,36.24,36.18,36.24,71600.0,28.8733,28.9052,28.8573,28.9052,71600.0
2015-01-27 14:40:00,36.23,36.24,36.19,36.2,56900.0,28.8972,28.9052,28.8653,28.8733,56900.0
2015-01-27 14:45:00,36.21,36.21,36.18,36.2,54200.0,28.8813,28.8813,28.8573,28.8733,54200.0
2015-01-27 14:50:00,36.2,36.24,36.19,36.19,73300.0,28.8733,28.9052,28.8653,28.8653,73300.0
2015-01-27 14:55:00,36.19,36.2,36.14,36.15,50100.0,28.8653,28.8733,28.8254,28.8334,50100.0
2015-01-27 15:00:00,36.14,36.2,36.14,36.18,53100.0,28.8254,28.8733,28.8254,28.8573,53100.0
2015-01-27 15:05:00,36.18,36.18,36.14,36.17,56000.0,28.8573,28.8573,28.8254,28.8494,56000.0
2015-01-27 15:10:00,36.18,36.19,36.14,36.14,95700.0,28.8573,28.8653,28.8254,28.8254,95700.0
2015-01-27 15:15:00,36.15,36.17,36.13,36.14,94300.0,28.8334,28.8494,28.8175,28.8254,94300.0
2015-01-27 15:20:00,36.15,36.15,36.11,36.12,109700.0,28.8334,28.8334,28.8015,28.8095,109700.0
2015-01-27 15:25:00,36.12,36.14,36.09,36.09,117700.0,28.8095,28.8254,28.7856,28.7856,117700.0
2015-01-27 15:30:00,36.09,36.13,36.08,36.13,147700.0,28.7856,28.8175,28.7776,28.8175,147700.0
2015-01-27 15:35:00,36.13,36.14,36.08,36.12,136800.0,28.8175,28.8254,28.7776,28.8095,136800.0
2015-01-27 15:40:00,36.12,36.16,36.11,36.15,74300.0,28.8095,28.8414,28.8015,28.8334,74300.0
2015-01-27 15:45:00,36.15,36.17,36.12,36.12,117500.0,28.8334,28.8494,28.8095,28.8095,117500.0
2015-01-27 15:50:00,36.12,36.14,36.07,36.09,215800.0,28.8095,28.8254,28.7696,28.7856,215800.0
2015-01-27 15:55:00,36.09,36.11,36.06,36.09,343800.0,28.7856,28.8015,28.7616,28.7856,343800.0
2015-01-28 09:30:00,36.06,36.23,36.06,36.16,201300.0,28.7616,28.8972,28.7616,28.8414,201300.0
2015-01-28 09:35:00,36.15,36.28,36.12,36.22,169400.0,28.8334,28.9371,28.8095,28.8893,169400.0
2015-01-28 09:40:00,36.22,36.29,36.19,36.23,76200.0,28.8893,28.9451,28.8653,28.8972,76200.0
2015-01-28 09:45:00,36.24,36.39,36.19,36.39,171200.0,28.9052,29.0248,28.8653,29.0248,171200.0
2015-01-28 09:50:00,36.39,36.44,36.38,36.41,72300.0,29.0248,29.0647,29.0169,29.0408,72300.0
2015-01-28 09:55:00,36.41,36.44,36.4,36.41,69200.0,29.0408,29.0647,29.0328,29.0408,69200.0
2015-01-28 10:00:00,36.41,36.47,36.4,36.44,201200.0,29.0408,29.0887,29.0328,29.0647,201200.0
2015-01-28 10:05:00,36.43,36.45,36.42,36.43,82900.0,29.0567,29.0727,29.0488,29.0567,82900.0
2015-01-28 10:10:00,36.42,36.44,36.39,36.41,124200.0,29.0488,29.0647,29.0248,29.0408,124200.0
2015-01-28 10:15:00,36.41,36.42,36.27,36.27,86000.0,29.0408,29.0488,28.9291,28.9291,86000.0
2015-01-28 10:20:00,36.27,36.29,36.17,36.18,235800.0,28.9291,28.9451,28.8494,28.8573,235800.0
2015-01-28 10:25:00,36.18,36.21,36.16,36.16,123400.0,28.8573,28.8813,28.8414,28.8414,123400.0
2015-01-28 10:30:00,36.16,36.21,36.12,36.12,98900.0,28.8414,28.8813,28.8095,28.8095,98900.0
2015-01-28 10:35:00,36.11,36.13,36.08,36.11,75400.0,28.8015,28.8175,28.7776,28.8015,75400.0
2015-01-28 10:40:00,36.1,36.14,36.06,36.08,57200.0,28.7935,28.8254,28.7616,28.7776,57200.0
2015-01-28 10:45:00,36.08,36.08,36.03,36.06,69200.0,28.7776,28.7776,28.7377,28.7616,69200.0
2015-01-28 10:50:00,36.05,36.11,36.05,36.09,73500.0,28.7537,28.8015,28.7537,28.7856,73500.0
2015-01-28 10:55:00,36.08,36.11,36.05,36.11,58200.0,28.7776,28.8015,28.7537,28.8015,58200.0
2015-01-28 11:00:00,36.1,36.12,36.07,36.12,43800.0,28.7935,28.8095,28.7696,28.8095,43800.0
2015-01-28 11:05:00,36.12,36.17,36.11,36.17,29400.0,28.8095,28.8494,28.8015,28.8494,29400.0
2015-01-28 11:10:00,36.17,36.18,36.09,36.09,52400.0,28.8494,28.8573,28.7856,28.7856,52400.0
2015-01-28 11:15:00,36.1,36.11,36.04,36.08,56500.0,28.7935,28.8015,28.7457,28.7776,56500.0
2015-01-28 11:20:00,36.08,36.11,36.01,36.09,67200.0,28.7776,28.8015,28.7218,28.7856,67200.0
2015-01-28 11:25:00,36.1,36.17,36.09,36.15,71400.0,28.7935,28.8494,28.7856,28.8334,71400.0
2015-01-28 11:30:00,36.15,36.18,36.12,36.18,51300.0,28.8334,28.8573,28.8095,28.8573,51300.0
2015-01-28 11:35:00,36.18,36.22,36.17,36.22,49700.0,28.8573,28.8893,28.8494,28.8893,49700.0
2015-01-28 11:40:00,36.22,36.24,36.2,36.24,37600.0,28.8893,28.9052,28.8733,28.9052,37600.0
2015-01-28 11:45:00,36.23,36.31,36.23,36.3,45800.0,28.8972,28.961,28.8972,28.9531,45800.0
2015-01-28 11:50:00,36.29,36.3,36.26,36.28,41600.0,28.9451,28.9531,28.9212,28.9371,41600.0
2015-01-28 11:55:00,36.29,36.29,36.22,36.22,80800.0,28.9451,28.9451,28.8893,28.8893,80800.0
2015-01-28 12:00:00,36.22,36.27,36.22,36.25,40400.0,28.8893,28.9291,28.8893,28.9132,40400.0
2015-01-28 12:05:00,36.25,36.27,36.22,36.27,47900.0,28.9132,28.9291,28.8893,28.9291,47900.0
2015-01-28 12:10:00,36.27,36.29,36.25,36.28,31200.0,28.9291,28.9451,28.9132,28.9371,31200.0
2015-01-28 12:15:00,36.29,36.34,36.27,36.31,53200.0,28.9451,28.985,28.9291,28.961,53200.0
2015-01-28 12:20:00,36.31,36.34,36.31,36.34,34100.0,28.961,28.985,28.961,28.985,34100.0
2015-01-28 12:25:00,36.34,36.37,36.32,36.34,49900.0,28.985,29.0089,28.969,28.985,49900.0
2015-01-28 12:30:00,36.34,36.35,36.33,36.34,45000.0,28.985,28.9929,28.977,28.985,45000.0
2015-01-28 12:35:00,36.34,36.34,36.31,36.32,26600.0,28.985,28.985,28.961,28.969,26600.0
2015-01-28 12:40:00,36.33,36.34,36.3,36.31,38700.0,28.977,28.985,28.9531,28.961,38700.0
2015-01-28 12:45:00,36.3,36.33,36.3,36.31,25000.0,28.9531,28.977,28.9531,28.961,25000.0
2015-01-28 12:50:00,36.31,36.32,36.3,36.31,20900.0,28.961,28.969,28.9531,28.961,20900.0
2015-01-28 12:55:00,36.31,36.33,36.28,36.29,25800.0,28.961,28.977,28.9371,28.9451,25800.0
2015-01-28 13:00:00,36.29,36.29,36.24,36.24,45100.0,28.9451,28.9451,28.9052,28.9052,45100.0
2015-01-28 13:05:00,36.25,36.26,36.21,36.22,52200.0,28.9132,28.9212,28.8813,28.8893,52200.0
2015-01-28 13:10:00,36.23,36.24,36.19,36.2,34100.0,28.8972,28.9052,28.8653,28.8733,34100.0
2015-01-28 13:15:00,36.2,36.23,36.19,36.19,34500.0,28.8733,28.8972,28.8653,28.8653,34500.0
2015-01-28 13:20:00,36.19,36.22,36.17,36.18,47600.0,28.8653,28.8893,28.8494,28.8573,47600.0
2015-01-28 13:25:00,36.18,36.19,36.17,36.17,21700.0,28.8573,28.8653,28.8494,28.8494,21700.0
2015-01-28 13:30:00,36.18,36.25,36.17,36.25,39200.0,28.8573,28.9132,28.8494,28.9132,39200.0
2015-01-28 13:35:00,36.24,36.26,36.23,36.26,17700.0,28.9052,28.9212,28.8972,28.9212,17700.0
2015-01-28 13:40:00,36.25,36.26,36.22,36.24,46900.0,28.9132,28.9212,28.8893,28.9052,46900.0
2015-01-28 13:45:00,36.23,36.26,36.23,36.24,50200.0,28.8972,28.9212,28.8972,28.9052,50200.0
2015-01-28 13:50:00,36.24,36.28,36.24,36.27,52700.0,28.9052,28.9371,28.9052,28.9291,52700.0
2015-01-28 13:55:00,36.26,36.27,36.19,36.21,75000.0,28.9212,28.9291,28.8653,28.8813,75000.0
2015-01-28 14:00:00,36.21,36.38,36.2,36.3,120200.0,28.8813,29.0169,28.8733,28.9531,120200.0
2015-01-28 14:05:00,36.29,36.31,36.14,36.16,98900.0,28.9451,28.961,28.8254,28.8414,98900.0
2015-01-28 14:10:00,36.17,36.2,36.09,36.19,84400.0,28.8494,28.8733,28.7856,28.8653,84400.0
2015-01-28 14:15:00,36.18,36.23,36.18,36.21,109700.0,28.8573,28.8972,28.8573,28.8813,109700.0
2015-01-28 14:20:00,36.22,36.26,36.18,36.19,74000.0,28.8893,28.9212,28.8573,28.8653,74000.0
2015-01-28 14:25:00,36.18,36.2,36.09,36.12,98400.0,28.8573,28.8733,28.7856,28.8095,98400.0
2015-01-28 14:30:00,36.11,36.12,36.0,36.01,71800.0,28.8015,28.8095,28.7138,28.7218,71800.0
2015-01-28 14:35:00,36.01,36.08,36.01,36.03,68300.0,28.7218,28.7776,28.7218,28.7377,68300.0
2015-01-28 14:40:00,36.03,36.09,36.01,36.07,47400.0,28.7377,28.7856,28.7218,28.7696,47400.0
2015-01-28 14:45:00,36.07,36.14,36.07,36.11,55700.0,28.7696,28.8254,28.7696,28.8015,55700.0
2015-01-28 14:50:00,36.1,36.2,36.09,36.16,60100.0,28.7935,28.8733,28.7856,28.8414,60100.0
2015-01-28 14:55:00,36.17,36.19,36.13,36.15,51700.0,28.8494,28.8653,28.8175,28.8334,51700.0
2015-01-28 15:00:00,36.15,36.21,36.13,36.15,67400.0,28.8334,28.8813,28.8175,28.8334,67400.0
2015-01-28 15:05:00,36.15,36.16,36.08,36.12,50500.0,28.8334,28.8414,28.7776,28.8095,50500.0
2015-01-28 15:10:00,36.12,36.13,35.99,35.99,148400.0,28.8095,28.8175,28.7058,28.7058,148400.0
2015-01-28 15:15:00,35.99,36.01,35.93,35.96,139200.0,28.7058,28.7218,28.6579,28.6819,139200.0
2015-01-28 15:20:00,35.95,35.98,35.94,35.95,123300.0,28.6739,28.6978,28.6659,28.6739,123300.0
2015-01-28 15:25:00,35.94,35.95,35.89,35.94,104300.0,28.6659,28.6739,28.626,28.6659,104300.0
2015-01-28 15:30:00,35.93,35.95,35.85,35.85,132600.0,28.6579,28.6739,28.5941,28.5941,132600.0
2015-01-28 15:35:00,35.85,35.86,35.8,35.8,140700.0,28.5941,28.6021,28.5543,28.5543,140700.0
2015-01-28 15:40:00,35.8,35.81,35.73,35.76,289200.0,28.5543,28.5622,28.4984,28.5224,289200.0
2015-01-28 15:45:00,35.76,35.78,35.74,35.75,217700.0,28.5224,28.5383,28.5064,28.5144,217700.0
2015-01-28 15:50:00,35.75,35.75,35.68,35.72,401100.0,28.5144,28.5144,28.4585,28.4904,401100.0
2015-01-28 15:55:00,35.71,35.73,35.66,35.66,440300.0,28.4825,28.4984,28.4426,28.4426,440300.0
2015-01-29 09:30:00,35.46,35.64,35.31,35.33,388200.0,28.2831,28.4266,28.1634,28.1794,388200.0
2015-01-29 09:35:00,35.33,35.46,35.3,35.46,364200.0,28.1794,28.2831,28.1555,28.2831,364200.0
2015-01-29 09:40:00,35.46,35.47,35.34,35.37,154500.0,28.2831,28.291,28.1874,28.2113,154500.0
2015-01-29 09:45:00,35.37,35.38,35.32,35.33,313300.0,28.2113,28.2193,28.1714,28.1794,313300.0
2015-01-29 09:50:00,35.34,35.35,35.23,35.24,169200.0,28.1874,28.1953,28.0996,28.1076,169200.0
2015-01-29 09:55:00,35.24,35.26,35.17,35.18,446500.0,28.1076,28.1236,28.0518,28.0597,446500.0
2015-01-29 10:00:00,35.17,35.42,35.16,35.39,265000.0,28.0518,28.2512,28.0438,28.2272,265000.0
2015-01-29 10:05:00,35.39,35.4,35.29,35.3,189000.0,28.2272,28.2352,28.1475,28.1555,189000.0
2015-01-29 10:10:00,35.3,35.31,35.24,35.25,120600.0,28.1555,28.1634,28.1076,28.1156,120600.0
2015-01-29 10:15:00,35.25,35.31,35.24,35.3,143100.0,28.1156,28.1634,28.1076,28.1555,143100.0
2015-01-29 10:20:00,35.31,35.34,35.24,35.26,141600.0,28.1634,28.1874,28.1076,28.1236,141600.0
2015-01-29 10:25:00,35.26,35.34,35.26,35.34,95600.0,28.1236,28.1874,28.1236,28.1874,95600.0
2015-01-29 10:30:00,35.34,35.34,35.24,35.26,140000.0,28.1874,28.1874,28.1076,28.1236,140000.0
2015-01-29 10:35:00,35.25,35.29,35.21,35.27,108700.0,28.1156,28.1475,28.0837,28.1315,108700.0
2015-01-29 10:40:00,35.29,35.3,35.21,35.25,136600.0,28.1475,28.1555,28.0837,28.1156,136600.0
2015-01-29 10:45:00,35.26,35.28,35.21,35.28,105900.0,28.1236,28.1395,28.0837,28.1395,105900.0
2015-01-29 10:50:00,35.29,35.3,35.24,35.27,93300.0,28.1475,28.1555,28.1076,28.1315,93300.0
2015-01-29 10:55:00,35.26,35.31,35.26,35.3,355900.0,28.1236,28.1634,28.1236,28.1555,355900.0
2015-01-29 11:00:00,35.3,35.32,35.25,35.26,67300.0,28.1555,28.1714,28.1156,28.1236,67300.0
2015-01-29 11:05:00,35.26,35.3,35.21,35.29,369200.0,28.1236,28.1555,28.0837,28.1475,369200.0
2015-01-29 11:10:00,35.3,35.33,35.25,35.33,101000.0,28.1555,28.1794,28.1156,28.1794,101000.0
2015-01-29 11:15:00,35.32,35.37,35.26,35.27,117500.0,28.1714,28.2113,28.1236,28.1315,117500.0
2015-01-29 11:20:00,35.27,35.34,35.27,35.3,130000.0,28.1315,28.1874,28.1315,28.1555,130000.0
2015-01-29 11:25:00,35.3,35.3,35.25,35.28,78300.0,28.1555,28.1555,28.1156,28.1395,78300.0
2015-01-29 11:30:00,35.28,35.34,35.28,35.33,66500.0,28.1395,28.1874,28.1395,28.1794,66500.0
2015-01-29 11:35:00,35.32,35.32,35.25,35.26,127400.0,28.1714,28.1714,28.1156,28.1236,127400.0
2015-01-29 11:40:00,35.26,35.27,35.22,35.23,122300.0,28.1236,28.1315,28.0916,28.0996,122300.0
2015-01-29 11:45:00,35.23,35.24,35.19,35.2,97500.0,28.0996,28.1076,28.0677,28.0757,97500.0
2015-01-29 11:50:00,35.2,35.3,35.19,35.29,137000.0,28.0757,28.1555,28.0677,28.1475,137000.0
2015-01-29 11:55:00,35.29,35.31,35.26,35.26,323300.0,28.1475,28.1634,28.1236,28.1236,323300.0
2015-01-29 12:00:00,35.27,35.34,35.26,35.32,120300.0,28.1315,28.1874,28.1236,28.1714,120300.0
2015-01-29 12:05:00,35.32,35.32,35.29,35.3,223800.0,28.1714,28.1714,28.1475,28.1555,223800.0
2015-01-29 12:10:00,35.31,35.35,35.3,35.3,116500.0,28.1634,28.1953,28.1555,28.1555,116500.0
2015-01-29 12:15:00,35.31,35.31,35.26,35.3,119200.0,28.1634,28.1634,28.1236,28.1555,119200.0
2015-01-29 12:20:00,35.3,35.31,35.28,35.3,95600.0,28.1555,28.1634,28.1395,28.1555,95600.0
2015-01-29 12:25:00,35.3,35.31,35.27,35.3,68300.0,28.1555,28.1634,28.1315,28.1555,68300.0
2015-01-29 12:30:00,35.3,35.31,35.27,35.29,127400.0,28.1555,28.1634,28.1315,28.1475,127400.0
2015-01-29 12:35:00,35.28,35.3,35.24,35.27,83200.0,28.1395,28.1555,28.1076,28.1315,83200.0
2015-01-29 12:40:00,35.28,35.29,35.23,35.25,68400.0,28.1395,28.1475,28.0996,28.1156,68400.0
2015-01-29 12:45:00,35.24,35.3,35.23,35.29,71800.0,28.1076,28.1555,28.0996,28.1475,71800.0
2015-01-29 12:50:00,35.28,35.3,35.24,35.29,82200.0,28.1395,28.1555,28.1076,28.1475,82200.0
2015-01-29 12:55:00,35.28,35.32,35.27,35.29,90000.0,28.1395,28.1714,28.1315,28.1475,90000.0
2015-01-29 13:00:00,35.29,35.3,35.28,35.29,64700.0,28.1475,28.1555,28.1395,28.1475,64700.0
2015-01-29 13:05:00,35.29,35.33,35.26,35.3,318600.0,28.1475,28.1794,28.1236,28.1555,318600.0
2015-01-29 13:10:00,35.3,35.34,35.29,35.32,63800.0,28.1555,28.1874,28.1475,28.1714,63800.0
2015-01-29 13:15:00,35.33,35.39,35.33,35.38,33800.0,28.1794,28.2272,28.1794,28.2193,33800.0
2015-01-29 13:20:00,35.37,35.39,35.35,35.36,114500.0,28.2113,28.2272,28.1953,28.2033,114500.0
2015-01-29 13:25:00,35.36,35.41,35.35,35.4,89500.0,28.2033,28.2432,28.1953,28.2352,89500.0
2015-01-29 13:30:00,35.41,35.41,35.36,35.37,69600.0,28.2432,28.2432,28.2033,28.2113,69600.0
2015-01-29 13:35:00,35.38,35.43,35.37,35.41,113800.0,28.2193,28.2591,28.2113,28.2432,113800.0
2015-01-29 13:40:00,35.4,35.43,35.39,35.39,74000.0,28.2352,28.2591,28.2272,28.2272,74000.0
2015-01-29 13:45:00,35.39,35.4,35.37,35.4,355500.0,28.2272,28.2352,28.2113,28.2352,355500.0
2015-01-29 13:50:00,35.4,35.43,35.38,35.43,315600.0,28.2352,28.2591,28.2193,28.2591,315600.0
2015-01-29 13:55:00,35.42,35.45,35.42,35.43,41300.0,28.2512,28.2751,28.2512,28.2591,41300.0
2015-01-29 14:00:00,35.42,35.44,35.42,35.42,67000.0,28.2512,28.2671,28.2512,28.2512,67000.0
2015-01-29 14:05:00,35.42,35.43,35.39,35.39,140500.0,28.2512,28.2591,28.2272,28.2272,140500.0
2015-01-29 14:10:00,35.39,35.39,35.35,35.37,51000.0,28.2272,28.2272,28.1953,28.2113,51000.0
2015-01-29 14:15:00,35.37,35.4,35.35,35.36,51400.0,28.2113,28.2352,28.1953,28.2033,51400.0
2015-01-29 14:20:00,35.36,35.47,35.35,35.47,67200.0,28.2033,28.291,28.1953,28.291,67200.0
2015-01-29 14:25:00,35.47,35.51,35.46,35.47,123800.0,28.291,28.323,28.2831,28.291,123800.0
2015-01-29 14:30:00,35.47,35.53,35.46,35.52,78900.0,28.291,28.3389,28.2831,28.3309,78900.0
2015-01-29 14:35:00,35.53,35.55,35.52,35.54,42300.0,28.3389,28.3549,28.3309,28.3469,42300.0
2015-01-29 14:40:00,35.53,35.55,35.51,35.52,52300.0,28.3389,28.3549,28.323,28.3309,52300.0
2015-01-29 14:45:00,35.53,35.54,35.5,35.52,39500.0,28.3389,28.3469,28.315,28.3309,39500.0
2015-01-29 14:50:00,35.52,35.55,35.49,35.54,48300.0,28.3309,28.3549,28.307,28.3469,48300.0
2015-01-29 14:55:00,35.53,35.56,35.49,35.55,54400.0,28.3389,28.3628,28.307,28.3549,54400.0
2015-01-29 15:00:00,35.55,35.57,35.53,35.54,90600.0,28.3549,28.3708,28.3389,28.3469,90600.0
2015-01-29 15:05:00,35.55,35.66,35.54,35.65,53700.0,28.3549,28.4426,28.3469,28.4346,53700.0
2015-01-29 15:10:00,35.65,35.65,35.57,35.59,88100.0,28.4346,28.4346,28.3708,28.3868,88100.0
2015-01-29 15:15:00,35.59,35.62,35.56,35.62,86800.0,28.3868,28.4107,28.3628,28.4107,86800.0
2015-01-29 15:20:00,35.61,35.68,35.6,35.65,191700.0,28.4027,28.4585,28.3947,28.4346,191700.0
2015-01-29 15:25:00,35.66,35.68,35.63,35.63,79400.0,28.4426,28.4585,28.4187,28.4187,79400.0
2015-01-29 15:30:00,35.64,35.68,35.64,35.67,92700.0,28.4266,28.4585,28.4266,28.4506,92700.0
2015-01-29 15:35:00,35.67,35.75,35.66,35.73,101500.0,28.4506,28.5144,28.4426,28.4984,101500.0
2015-01-29 15:40:00,35.74,35.8,35.74,35.75,194700.0,28.5064,28.5543,28.5064,28.5144,194700.0
2015-01-29 15:45:00,35.76,35.76,35.71,35.74,133900.0,28.5224,28.5224,28.4825,28.5064,133900.0
2015-01-29 15:50:00,35.75,35.77,35.71,35.71,237100.0,28.5144,28.5303,28.4825,28.4825,237100.0
2015-01-29 15:55:00,35.72,35.74,35.71,35.74,266100.0,28.4904,28.5064,28.4825,28.5064,266100.0
2015-01-30 09:30:00,35.44,35.74,35.39,35.55,355000.0,28.2671,28.5064,28.2272,28.3549,355000.0
2015-01-30 09:35:00,35.58,35.58,35.4,35.46,131900.0,28.3788,28.3788,28.2352,28.2831,131900.0
2015-01-30 09:40:00,35.46,35.57,35.46,35.53,130000.0,28.2831,28.3708,28.2831,28.3389,130000.0
2015-01-30 09:45:00,35.48,35.59,35.47,35.47,76300.0,28.299,28.3868,28.291,28.291,76300.0
2015-01-30 09:50:00,35.47,35.54,35.43,35.52,142200.0,28.291,28.3469,28.2591,28.3309,142200.0
2015-01-30 09:55:00,35.51,35.56,35.45,35.45,96400.0,28.323,28.3628,28.2751,28.2751,96400.0
2015-01-30 10:00:00,35.44,35.5,35.42,35.46,123300.0,28.2671,28.315,28.2512,28.2831,123300.0
2015-01-30 10:05:00,35.46,35.5,35.44,35.49,186600.0,28.2831,28.315,28.2671,28.307,186600.0
2015-01-30 10:10:00,35.49,35.51,35.48,35.51,141200.0,28.307,28.323,28.299,28.323,141200.0
2015-01-30 10:15:00,35.51,35.57,35.48,35.48,73800.0,28.323,28.3708,28.299,28.299,73800.0
2015-01-30 10:20:00,35.47,35.47,35.41,35.41,67700.0,28.291,28.291,28.2432,28.2432,67700.0
2015-01-30 10:25:00,35.4,35.45,35.38,35.39,110400.0,28.2352,28.2751,28.2193,28.2272,110400.0
2015-01-30 10:30:00,35.39,35.4,35.35,35.37,168800.0,28.2272,28.2352,28.1953,28.2113,168800.0
2015-01-30 10:35:00,35.37,35.39,35.34,35.36,68200.0,28.2113,28.2272,28.1874,28.2033,68200.0
2015-01-30 10:40:00,35.35,35.43,35.34,35.42,67300.0,28.1953,28.2591,28.1874,28.2512,67300.0
2015-01-30 10:45:00,35.43,35.52,35.42,35.52,111300.0,28.2591,28.3309,28.2512,28.3309,111300.0
2015-01-30 10:50:00,35.52,35.52,35.45,35.45,93400.0,28.3309,28.3309,28.2751,28.2751,93400.0
2015-01-30 10:55:00,35.45,35.51,35.43,35.51,87900.0,28.2751,28.323,28.2591,28.323,87900.0
2015-01-30 11:00:00,35.51,35.56,35.5,35.56,59100.0,28.323,28.3628,28.315,28.3628,59100.0
2015-01-30 11:05:00,35.55,35.58,35.49,35.5,79400.0,28.3549,28.3788,28.307,28.315,79400.0
2015-01-30 11:10:00,35.49,35.52,35.47,35.49,147200.0,28.307,28.3309,28.291,28.307,147200.0
2015-01-30 11:15:00,35.49,35.49,35.45,35.47,101200.0,28.307,28.307,28.2751,28.291,101200.0
2015-01-30 11:20:00,35.47,35.52,35.47,35.49,97900.0,28.291,28.3309,28.291,28.307,97900.0
2015-01-30 11:25:00,35.49,35.62,35.48,35.6,74600.0,28.307,28.4107,28.299,28.3947,74600.0
2015-01-30 11:30:00,35.59,35.62,35.51,35.52,98600.0,28.3868,28.4107,28.323,28.3309,98600.0
2015-01-30 11:35:00,35.53,35.56,35.5,35.5,35200.0,28.3389,28.3628,28.315,28.315,35200.0
2015-01-30 11:40:00,35.51,35.52,35.45,35.49,83900.0,28.323,28.3309,28.2751,28.307,83900.0
2015-01-30 11:45:00,35.49,35.55,35.47,35.47,45900.0,28.307,28.3549,28.291,28.291,45900.0
2015-01-30 11:50:00,35.48,35.49,35.4,35.41,62100.0,28.299,28.307,28.2352,28.2432,62100.0
2015-01-30 11:55:00,35.41,35.55,35.41,35.53,45400.0,28.2432,28.3549,28.2432,28.3389,45400.0
2015-01-30 12:00:00,35.54,35.62,35.53,35.58,45200.0,28.3469,28.4107,28.3389,28.3788,45200.0
2015-01-30 12:05:00,35.58,35.61,35.57,35.58,31300.0,28.3788,28.4027,28.3708,28.3788,31300.0
2015-01-30 12:10:00,35.58,35.63,35.55,35.62,82900.0,28.3788,28.4187,28.3549,28.4107,82900.0
2015-01-30 12:15:00,35.62,35.65,35.59,35.59,103800.0,28.4107,28.4346,28.3868,28.3868,103800.0
2015-01-30 12:20:00,35.59,35.64,35.59,35.6,50400.0,28.3868,28.4266,28.3868,28.3947,50400.0
2015-01-30 12:25:00,35.61,35.62,35.54,35.54,47300.0,28.4027,28.4107,28.3469,28.3469,47300.0
2015-01-30 12:30:00,35.54,35.55,35.52,35.52,31200.0,28.3469,28.3549,28.3309,28.3309,31200.0
2015-01-30 12:35:00,35.53,35.54,35.5,35.51,39800.0,28.3389,28.3469,28.315,28.323,39800.0
2015-01-30 12:40:00,35.5,35.52,35.5,35.5,31700.0,28.315,28.3309,28.315,28.315,31700.0
2015-01-30 12:45:00,35.51,35.51,35.48,35.5,89800.0,28.323,28.323,28.299,28.315,89800.0
2015-01-30 12:50:00,35.51,35.53,35.47,35.49,105000.0,28.323,28.3389,28.291,28.307,105000.0
2015-01-30 12:55:00,35.49,35.51,35.47,35.49,117000.0,28.307,28.323,28.291,28.307,117000.0
2015-01-30 13:00:00,35.49,35.52,35.49,35.5,79300.0,28.307,28.3309,28.307,28.315,79300.0
2015-01-30 13:05:00,35.51,35.52,35.49,35.49,67700.0,28.323,28.3309,28.307,28.307,67700.0
2015-01-30 13:10:00,35.49,35.49,35.43,35.43,63700.0,28.307,28.307,28.2591,28.2591,63700.0
2015-01-30 13:15:00,35.42,35.42,35.38,35.4,35600.0,28.2512,28.2512,28.2193,28.2352,35600.0
2015-01-30 13:20:00,35.4,35.48,35.39,35.46,89400.0,28.2352,28.299,28.2272,28.2831,89400.0
2015-01-30 13:25:00,35.46,35.53,35.45,35.52,59200.0,28.2831,28.3389,28.2751,28.3309,59200.0
2015-01-30 13:30:00,35.51,35.56,35.5,35.55,52800.0,28.323,28.3628,28.315,28.3549,52800.0
2015-01-30 13:35:00,35.56,35.56,35.5,35.51,52700.0,28.3628,28.3628,28.315,28.323,52700.0
2015-01-30 13:40:00,35.51,35.58,35.5,35.58,53800.0,28.323,28.3788,28.315,28.3788,53800.0
2015-01-30 13:45:00,35.59,35.66,35.58,35.65,68300.0,28.3868,28.4426,28.3788,28.4346,68300.0
2015-01-30 13:50:00,35.64,35.64,35.6,35.61,38200.0,28.4266,28.4266,28.3947,28.4027,38200.0
2015-01-30 13:55:00,35.61,35.66,35.58,35.6,140200.0,28.4027,28.4426,28.3788,28.3947,140200.0
2015-01-30 14:00:00,35.6,35.6,35.57,35.59,29600.0,28.3947,28.3947,28.3708,28.3868,29600.0
2015-01-30 14:05:00,35.58,35.63,35.58,35.63,54900.0,28.3788,28.4187,28.3788,28.4187,54900.0
2015-01-30 14:10:00,35.63,35.63,35.57,35.58,58000.0,28.4187,28.4187,28.3708,28.3788,58000.0
2015-01-30 14:15:00,35.59,35.65,35.57,35.64,73400.0,28.3868,28.4346,28.3708,28.4266,73400.0
2015-01-30 14:20:00,35.64,35.7,35.63,35.69,70600.0,28.4266,28.4745,28.4187,28.4665,70600.0
2015-01-30 14:25:00,35.69,35.76,35.68,35.74,56300.0,28.4665,28.5224,28.4585,28.5064,56300.0
2015-01-30 14:30:00,35.74,35.77,35.7,35.7,81600.0,28.5064,28.5303,28.4745,28.4745,81600.0
2015-01-30 14:35:00,35.69,35.7,35.61,35.63,61100.0,28.4665,28.4745,28.4027,28.4187,61100.0
2015-01-30 14:40:00,35.63,35.64,35.57,35.58,64300.0,28.4187,28.4266,28.3708,28.3788,64300.0
2015-01-30 14:45:00,35.57,35.57,35.49,35.52,121300.0,28.3708,28.3708,28.307,28.3309,121300.0
2015-01-30 14:50:00,35.52,35.53,35.47,35.51,186100.0,28.3309,28.3389,28.291,28.323,186100.0
2015-01-30 14:55:00,35.5,35.53,35.49,35.52,384800.0,28.315,28.3389,28.307,28.3309,384800.0
2015-01-30 15:00:00,35.52,35.53,35.49,35.5,121800.0,28.3309,28.3389,28.307,28.315,121800.0
2015-01-30 15:05:00,35.5,35.52,35.41,35.42,120300.0,28.315,28.3309,28.2432,28.2512,120300.0
2015-01-30 15:10:00,35.42,35.53,35.42,35.51,208000.0,28.2512,28.3389,28.2512,28.323,208000.0
2015-01-30 15:15:00,35.51,35.52,35.42,35.42,223800.0,28.323,28.3309,28.2512,28.2512,223800.0
2015-01-30 15:20:00,35.43,35.45,35.37,35.43,140200.0,28.2591,28.2751,28.2113,28.2591,140200.0
2015-01-30 15:25:00,35.42,35.47,35.37,35.46,99800.0,28.2512,28.291,28.2113,28.2831,99800.0
2015-01-30 15:30:00,35.45,35.48,35.4,35.47,250700.0,28.2751,28.299,28.2352,28.291,250700.0
2015-01-30 15:35:00,35.46,35.53,35.46,35.47,316800.0,28.2831,28.3389,28.2831,28.291,316800.0
2015-01-30 15:40:00,35.46,35.46,35.33,35.38,199200.0,28.2831,28.2831,28.1794,28.2193,199200.0
2015-01-30 15:45:00,35.39,35.42,35.32,35.33,200200.0,28.2272,28.2512,28.1714,28.1794,200200.0
2015-01-30 15:50:00,35.32,35.32,35.23,35.27,590000.0,28.1714,28.1714,28.0996,28.1315,590000.0
2015-01-30 15:55:00,35.27,35.27,35.21,35.25,944400.0,28.1315,28.1315,28.0837,28.1156,944400.0
2015-02-02 09:30:00,35.24,35.27,35.12,35.23,249900.0,28.1076,28.1315,28.0119,28.0996,249900.0
2015-02-02 09:35:00,35.22,35.29,35.17,35.25,141600.0,28.0916,28.1475,28.0518,28.1156,141600.0
2015-02-02 09:40:00,35.25,35.25,35.15,35.19,57200.0,28.1156,28.1156,28.0358,28.0677,57200.0
2015-02-02 09:45:00,35.19,35.25,35.16,35.19,37300.0,28.0677,28.1156,28.0438,28.0677,37300.0
2015-02-02 09:50:00,35.18,35.2,35.15,35.19,49100.0,28.0597,28.0757,28.0358,28.0677,49100.0
2015-02-02 09:55:00,35.19,35.2,35.14,35.17,81400.0,28.0677,28.0757,28.0278,28.0518,81400.0
2015-02-02 10:00:00,35.16,35.16,35.05,35.07,109000.0,28.0438,28.0438,27.9561,27.972,109000.0
2015-02-02 10:05:00,35.07,35.07,34.9,34.91,197900.0,27.972,27.972,27.8364,27.8444,197900.0
2015-02-02 10:10:00,34.91,35.01,34.89,34.93,167800.0,27.8444,27.9242,27.8284,27.8603,167800.0
2015-02-02 10:15:00,34.93,35.02,34.93,35.01,113000.0,27.8603,27.9321,27.8603,27.9242,113000.0
2015-02-02 10:20:00,35.02,35.05,34.98,34.98,91300.0,27.9321,27.9561,27.9002,27.9002,91300.0
2015-02-02 10:25:00,34.99,35.04,34.95,34.95,51000.0,27.9082,27.9481,27.8763,27.8763,51000.0
2015-02-02 10:30:00,34.95,34.96,34.89,34.95,149400.0,27.8763,27.8843,27.8284,27.8763,149400.0
2015-02-02 10:35:00,34.95,35.06,34.94,35.05,115300.0,27.8763,27.964,27.8683,27.9561,115300.0
2015-02-02 10:40:00,35.05,35.13,35.04,35.08,30300.0,27.9561,28.0199,27.9481,27.98,30300.0
2015-02-02 10:45:00,35.08,35.1,35.03,35.08,50700.0,27.98,27.9959,27.9401,27.98,50700.0
2015-02-02 10:50:00,35.07,35.16,35.05,35.11,115100.0,27.972,28.0438,27.9561,28.0039,115100.0
2015-02-02 10:55:00,35.12,35.13,35.07,35.09,99600.0,28.0119,28.0199,27.972,27.988,99600.0
2015-02-02 11:00:00,35.09,35.18,35.09,35.17,62100.0,27.988,28.0597,27.988,28.0518,62100.0
2015-02-02 11:05:00,35.17,35.25,35.15,35.25,63700.0,28.0518,28.1156,28.0358,28.1156,63700.0
2015-02-02 11:10:00,35.25,35.31,35.24,35.25,65000.0,28.1156,28.1634,28.1076,28.1156,65000.0
2015-02-02 11:15:00,35.25,35.29,35.23,35.25,57300.0,28.1156,28.1475,28.0996,28.1156,57300.0
2015-02-02 11:20:00,35.25,35.29,35.24,35.25,123500.0,28.1156,28.1475,28.1076,28.1156,123500.0
2015-02-02 11:25:00,35.25,35.35,35.22,35.35,54000.0,28.1156,28.1953,28.0916,28.1953,54000.0
2015-02-02 11:30:00,35.36,35.38,35.31,35.36,58100.0,28.2033,28.2193,28.1634,28.2033,58100.0
2015-02-02 11:35:00,35.37,35.45,35.36,35.41,57700.0,28.2113,28.2751,28.2033,28.2432,57700.0
2015-02-02 11:40:00,35.41,35.42,35.38,35.38,72200.0,28.2432,28.2512,28.2193,28.2193,72200.0
2015-02-02 11:45:00,35.38,35.45,35.37,35.43,97000.0,28.2193,28.2751,28.2113,28.2591,97000.0
2015-02-02 11:50:00,35.43,35.43,35.38,35.41,44900.0,28.2591,28.2591,28.2193,28.2432,44900.0
2015-02-02 11:55:00,35.41,35.46,35.38,35.45,89700.0,28.2432,28.2831,28.2193,28.2751,89700.0
2015-02-02 12:00:00,35.45,35.45,35.35,35.38,50600.0,28.2751,28.2751,28.1953,28.2193,50600.0
2015-02-02 12:05:00,35.38,35.41,35.36,35.4,43600.0,28.2193,28.2432,28.2033,28.2352,43600.0
2015-02-02 12:10:00,35.4,35.41,35.37,35.37,19500.0,28.2352,28.2432,28.2113,28.2113,19500.0
2015-02-02 12:15:00,35.37,35.38,35.35,35.36,34500.0,28.2113,28.2193,28.1953,28.2033,34500.0
2015-02-02 12:20:00,35.36,35.37,35.26,35.27,38400.0,28.2033,28.2113,28.1236,28.1315,38400.0
2015-02-02 12:25:00,35.27,35.32,35.25,35.32,32200.0,28.1315,28.1714,28.1156,28.1714,32200.0
2015-02-02 12:30:00,35.33,35.34,35.28,35.29,88100.0,28.1794,28.1874,28.1395,28.1475,88100.0
2015-02-02 12:35:00,35.3,35.34,35.29,35.33,85100.0,28.1555,28.1874,28.1475,28.1794,85100.0
2015-02-02 12:40:00,35.34,35.36,35.3,35.33,43800.0,28.1874,28.2033,28.1555,28.1794,43800.0
2015-02-02 12:45:00,35.34,35.34,35.26,35.28,75800.0,28.1874,28.1874,28.1236,28.1395,75800.0
2015-02-02 12:50:00,35.27,35.31,35.26,35.3,64600.0,28.1315,28.1634,28.1236,28.1555,64600.0
2015-02-02 12:55:00,35.3,35.3,35.23,35.23,44200.0,28.1555,28.1555,28.0996,28.0996,44200.0
2015-02-02 13:00:00,35.23,35.24,35.16,35.18,87100.0,28.0996,28.1076,28.0438,28.0597,87100.0
2015-02-02 13:05:00,35.18,35.24,35.17,35.22,26700.0,28.0597,28.1076,28.0518,28.0916,26700.0
2015-02-02 13:10:00,35.23,35.29,35.22,35.25,46000.0,28.0996,28.1475,28.0916,28.1156,46000.0
2015-02-02 13:15:00,35.25,35.28,35.21,35.27,62900.0,28.1156,28.1395,28.0837,28.1315,62900.0
2015-02-02 13:20:00,35.26,35.36,35.26,35.35,37600.0,28.1236,28.2033,28.1236,28.1953,37600.0
2015-02-02 13:25:00,35.35,35.38,35.3,35.34,38300.0,28.1953,28.2193,28.1555,28.1874,38300.0
2015-02-02 13:30:00,35.35,35.38,35.3,35.3,55300.0,28.1953,28.2193,28.1555,28.1555,55300.0
2015-02-02 13:35:00,35.3,35.32,35.27,35.27,108900.0,28.1555,28.1714,28.1315,28.1315,108900.0
2015-02-02 13:40:00,35.27,35.3,35.22,35.23,37900.0,28.1315,28.1555,28.0916,28.0996,37900.0
2015-02-02 13:45:00,35.23,35.29,35.22,35.25,55000.0,28.0996,28.1475,28.0916,28.1156,55000.0
2015-02-02 13:50:00,35.25,35.3,35.25,35.27,36300.0,28.1156,28.1555,28.1156,28.1315,36300.0
2015-02-02 13:55:00,35.26,35.26,35.2,35.22,41300.0,28.1236,28.1236,28.0757,28.0916,41300.0
2015-02-02 14:00:00,35.23,35.26,35.21,35.25,50200.0,28.0996,28.1236,28.0837,28.1156,50200.0
2015-02-02 14:05:00,35.25,35.31,35.24,35.28,36000.0,28.1156,28.1634,28.1076,28.1395,36000.0
2015-02-02 14:10:00,35.29,35.31,35.27,35.28,35600.0,28.1475,28.1634,28.1315,28.1395,35600.0
2015-02-02 14:15:00,35.29,35.35,35.28,35.34,38000.0,28.1475,28.1953,28.1395,28.1874,38000.0
2015-02-02 14:20:00,35.34,35.37,35.33,35.36,30900.0,28.1874,28.2113,28.1794,28.2033,30900.0
2015-02-02 14:25:00,35.36,35.39,35.34,35.38,36000.0,28.2033,28.2272,28.1874,28.2193,36000.0
2015-02-02 14:30:00,35.38,35.4,35.33,35.39,40100.0,28.2193,28.2352,28.1794,28.2272,40100.0
2015-02-02 14:35:00,35.39,35.41,35.34,35.34,31300.0,28.2272,28.2432,28.1874,28.1874,31300.0
2015-02-02 14:40:00,35.34,35.37,35.34,35.34,46500.0,28.1874,28.2113,28.1874,28.1874,46500.0
2015-02-02 14:45:00,35.34,35.35,35.28,35.29,58200.0,28.1874,28.1953,28.1395,28.1475,58200.0
2015-02-02 14:50:00,35.29,35.39,35.29,35.34,62800.0,28.1475,28.2272,28.1475,28.1874,62800.0
2015-02-02 14:55:00,35.35,35.35,35.28,35.33,81900.0,28.1953,28.1953,28.1395,28.1794,81900.0
2015-02-02 15:00:00,35.33,35.36,35.3,35.36,55000.0,28.1794,28.2033,28.1555,28.2033,55000.0
2015-02-02 15:05:00,35.36,35.39,35.32,35.39,89300.0,28.2033,28.2272,28.1714,28.2272,89300.0
2015-02-02 15:10:00,35.39,35.45,35.37,35.44,80100.0,28.2272,28.2751,28.2113,28.2671,80100.0
2015-02-02 15:15:00,35.45,35.45,35.39,35.43,124100.0,28.2751,28.2751,28.2272,28.2591,124100.0
2015-02-02 15:20:00,35.44,35.5,35.43,35.48,107200.0,28.2671,28.315,28.2591,28.299,107200.0
2015-02-02 15:25:00,35.48,35.51,35.47,35.48,106200.0,28.299,28.323,28.291,28.299,106200.0
2015-02-02 15:30:00,35.48,35.55,35.47,35.51,100000.0,28.299,28.3549,28.291,28.323,100000.0
2015-02-02 15:35:00,35.5,35.66,35.49,35.66,124600.0,28.315,28.4426,28.307,28.4426,124600.0
2015-02-02 15:40:00,35.66,35.78,35.66,35.72,223900.0,28.4426,28.5383,28.4426,28.4904,223900.0
2015-02-02 15:45:00,35.73,35.77,35.69,35.7,146700.0,28.4984,28.5303,28.4665,28.4745,146700.0
2015-02-02 15:50:00,35.7,35.73,35.68,35.7,192400.0,28.4745,28.4984,28.4585,28.4745,192400.0
2015-02-02 15:55:00,35.7,35.77,35.68,35.76,223600.0,28.4745,28.5303,28.4585,28.5224,223600.0
2015-02-03 09:30:00,35.83,35.99,35.78,35.99,161300.0,28.5782,28.7058,28.5383,28.7058,161300.0
2015-02-03 09:35:00,35.98,36.04,35.98,36.0,95800.0,28.6978,28.7457,28.6978,28.7138,95800.0
2015-02-03 09:40:00,36.0,36.0,35.89,35.95,103800.0,28.7138,28.7138,28.626,28.6739,103800.0
2015-02-03 09:45:00,35.95,36.06,35.92,36.05,61600.0,28.6739,28.7616,28.65,28.7537,61600.0
2015-02-03 09:50:00,36.05,36.09,36.02,36.09,29200.0,28.7537,28.7856,28.7297,28.7856,29200.0
2015-02-03 09:55:00,36.09,36.15,36.07,36.13,42700.0,28.7856,28.8334,28.7696,28.8175,42700.0
2015-02-03 10:00:00,36.13,36.13,36.05,36.06,44400.0,28.8175,28.8175,28.7537,28.7616,44400.0
2015-02-03 10:05:00,36.06,36.1,36.03,36.03,83600.0,28.7616,28.7935,28.7377,28.7377,83600.0
2015-02-03 10:10:00,36.03,36.04,35.97,35.99,74400.0,28.7377,28.7457,28.6899,28.7058,74400.0
2015-02-03 10:15:00,35.99,36.01,35.95,35.96,81300.0,28.7058,28.7218,28.6739,28.6819,81300.0
2015-02-03 10:20:00,35.95,36.04,35.93,36.03,37000.0,28.6739,28.7457,28.6579,28.7377,37000.0
2015-02-03 10:25:00,36.04,36.14,36.04,36.13,27400.0,28.7457,28.8254,28.7457,28.8175,27400.0
2015-02-03 10:30:00,36.14,36.15,36.02,36.02,29500.0,28.8254,28.8334,28.7297,28.7297,29500.0
2015-02-03 10:35:00,36.03,36.07,36.0,36.04,78100.0,28.7377,28.7696,28.7138,28.7457,78100.0
2015-02-03 10:40:00,36.04,36.07,35.95,35.97,142200.0,28.7457,28.7696,28.6739,28.6899,142200.0
2015-02-03 10:45:00,35.97,35.99,35.93,35.97,49600.0,28.6899,28.7058,28.6579,28.6899,49600.0
2015-02-03 10:50:00,35.96,35.99,35.93,35.97,30500.0,28.6819,28.7058,28.6579,28.6899,30500.0
2015-02-03 10:55:00,35.97,35.97,35.89,35.92,166800.0,28.6899,28.6899,28.626,28.65,166800.0
2015-02-03 11:00:00,35.92,35.97,35.92,35.94,70500.0,28.65,28.6899,28.65,28.6659,70500.0
2015-02-03 11:05:00,35.93,35.98,35.91,35.97,23700.0,28.6579,28.6978,28.642,28.6899,23700.0
2015-02-03 11:10:00,35.97,35.97,35.89,35.93,72300.0,28.6899,28.6899,28.626,28.6579,72300.0
2015-02-03 11:15:00,35.93,35.96,35.91,35.93,25900.0,28.6579,28.6819,28.642,28.6579,25900.0
2015-02-03 11:20:00,35.94,35.96,35.9,35.91,28300.0,28.6659,28.6819,28.634,28.642,28300.0
2015-02-03 11:25:00,35.92,35.94,35.88,35.88,32300.0,28.65,28.6659,28.6181,28.6181,32300.0
2015-02-03 11:30:00,35.88,35.89,35.84,35.84,60100.0,28.6181,28.626,28.5862,28.5862,60100.0
2015-02-03 11:35:00,35.83,35.91,35.81,35.9,43200.0,28.5782,28.642,28.5622,28.634,43200.0
2015-02-03 11:40:00,35.9,35.95,35.87,35.95,47900.0,28.634,28.6739,28.6101,28.6739,47900.0
2015-02-03 11:45:00,35.94,35.94,35.89,35.9,25100.0,28.6659,28.6659,28.626,28.634,25100.0
2015-02-03 11:50:00,35.89,35.9,35.82,35.83,38600.0,28.626,28.634,28.5702,28.5782,38600.0
2015-02-03 11:55:00,35.84,35.84,35.8,35.83,35000.0,28.5862,28.5862,28.5543,28.5782,35000.0
2015-02-03 12:00:00,35.84,35.84,35.77,35.83,48200.0,28.5862,28.5862,28.5303,28.5782,48200.0
2015-02-03 12:05:00,35.81,35.87,35.81,35.85,12300.0,28.5622,28.6101,28.5622,28.5941,12300.0
2015-02-03 12:10:00,35.85,35.92,35.85,35.9,26300.0,28.5941,28.65,28.5941,28.634,26300.0
2015-02-03 12:15:00,35.89,35.91,35.86,35.87,23600.0,28.626,28.642,28.6021,28.6101,23600.0
2015-02-03 12:20:00,35.87,35.9,35.81,35.82,36300.0,28.6101,28.634,28.5622,28.5702,36300.0
2015-02-03 12:25:00,35.82,35.84,35.8,35.82,49800.0,28.5702,28.5862,28.5543,28.5702,49800.0
2015-02-03 12:30:00,35.82,35.82,35.77,35.78,43900.0,28.5702,28.5702,28.5303,28.5383,43900.0
2015-02-03 12:35:00,35.77,35.8,35.75,35.76,43100.0,28.5303,28.5543,28.5144,28.5224,43100.0
2015-02-03 12:40:00,35.77,35.83,35.77,35.83,36900.0,28.5303,28.5782,28.5303,28.5782,36900.0
2015-02-03 12:45:00,35.84,35.85,35.82,35.83,22500.0,28.5862,28.5941,28.5702,28.5782,22500.0
2015-02-03 12:50:00,35.83,35.85,35.78,35.82,18300.0,28.5782,28.5941,28.5383,28.5702,18300.0
2015-02-03 12:55:00,35.81,35.85,35.78,35.78,46500.0,28.5622,28.5941,28.5383,28.5383,46500.0
2015-02-03 13:00:00,35.79,35.79,35.76,35.78,52000.0,28.5463,28.5463,28.5224,28.5383,52000.0
2015-02-03 13:05:00,35.78,35.84,35.77,35.82,35200.0,28.5383,28.5862,28.5303,28.5702,35200.0
2015-02-03 13:10:00,35.83,35.87,35.79,35.87,64100.0,28.5782,28.6101,28.5463,28.6101,64100.0
2015-02-03 13:15:00,35.87,35.87,35.81,35.84,53600.0,28.6101,28.6101,28.5622,28.5862,53600.0
2015-02-03 13:20:00,35.85,35.9,35.84,35.88,23500.0,28.5941,28.634,28.5862,28.6181,23500.0
2015-02-03 13:25:00,35.89,35.91,35.85,35.85,32400.0,28.626,28.642,28.5941,28.5941,32400.0
2015-02-03 13:30:00,35.86,35.89,35.84,35.88,85500.0,28.6021,28.626,28.5862,28.6181,85500.0
2015-02-03 13:35:00,35.88,35.94,35.88,35.88,20600.0,28.6181,28.6659,28.6181,28.6181,20600.0
2015-02-03 13:40:00,35.87,35.91,35.86,35.89,42300.0,28.6101,28.642,28.6021,28.626,42300.0
2015-02-03 13:45:00,35.89,35.92,35.88,35.88,18500.0,28.626,28.65,28.6181,28.6181,18500.0
2015-02-03 13:50:00,35.89,35.93,35.87,35.93,54300.0,28.626,28.6579,28.6101,28.6579,54300.0
2015-02-03 13:55:00,35.92,35.99,35.91,35.98,44100.0,28.65,28.7058,28.642,28.6978,44100.0
2015-02-03 14:00:00,35.97,36.0,35.95,35.95,36200.0,28.6899,28.7138,28.6739,28.6739,36200.0
2015-02-03 14:05:00,35.95,35.98,35.94,35.95,23100.0,28.6739,28.6978,28.6659,28.6739,23100.0
2015-02-03 14:10:00,35.95,35.99,35.94,35.98,46600.0,28.6739,28.7058,28.6659,28.6978,46600.0
2015-02-03 14:15:00,35.98,36.01,35.97,35.99,53000.0,28.6978,28.7218,28.6899,28.7058,53000.0
2015-02-03 14:20:00,35.99,36.0,35.94,35.94,63100.0,28.7058,28.7138,28.6659,28.6659,63100.0
2015-02-03 14:25:00,35.94,35.95,35.91,35.93,25200.0,28.6659,28.6739,28.642,28.6579,25200.0
2015-02-03 14:30:00,35.93,35.96,35.92,35.95,49100.0,28.6579,28.6819,28.65,28.6739,49100.0
2015-02-03 14:35:00,35.95,35.96,35.91,35.96,31100.0,28.6739,28.6819,28.642,28.6819,31100.0
2015-02-03 14:40:00,35.95,35.99,35.94,35.98,30400.0,28.6739,28.7058,28.6659,28.6978,30400.0
2015-02-03 14:45:00,35.98,35.99,35.94,35.96,23600.0,28.6978,28.7058,28.6659,28.6819,23600.0
2015-02-03 14:50:00,35.96,35.98,35.94,35.97,20200.0,28.6819,28.6978,28.6659,28.6899,20200.0
2015-02-03 14:55:00,35.97,35.98,35.94,35.97,30400.0,28.6899,28.6978,28.6659,28.6899,30400.0
2015-02-03 15:00:00,35.98,36.01,35.95,36.01,78700.0,28.6978,28.7218,28.6739,28.7218,78700.0
2015-02-03 15:05:00,36.01,36.02,35.99,36.02,92600.0,28.7218,28.7297,28.7058,28.7297,92600.0
2015-02-03 15:10:00,36.01,36.03,35.98,36.03,74300.0,28.7218,28.7377,28.6978,28.7377,74300.0
2015-02-03 15:15:00,36.04,36.04,35.98,35.98,46600.0,28.7457,28.7457,28.6978,28.6978,46600.0
2015-02-03 15:20:00,35.99,36.03,35.99,36.03,41200.0,28.7058,28.7377,28.7058,28.7377,41200.0
2015-02-03 15:25:00,36.02,36.03,35.98,35.99,84100.0,28.7297,28.7377,28.6978,28.7058,84100.0
2015-02-03 15:30:00,36.0,36.03,35.98,36.0,122600.0,28.7138,28.7377,28.6978,28.7138,122600.0
2015-02-03 15:35:00,36.01,36.05,36.0,36.05,53700.0,28.7218,28.7537,28.7138,28.7537,53700.0
2015-02-03 15:40:00,36.05,36.09,36.03,36.07,59200.0,28.7537,28.7856,28.7377,28.7696,59200.0
2015-02-03 15:45:00,36.07,36.09,36.05,36.08,67500.0,28.7696,28.7856,28.7537,28.7776,67500.0
2015-02-03 15:50:00,36.08,36.12,36.07,36.07,174800.0,28.7776,28.8095,28.7696,28.7696,174800.0
2015-02-03 15:55:00,36.07,36.08,36.04,36.05,250200.0,28.7696,28.7776,28.7457,28.7537,250200.0
2015-02-04 09:30:00,35.91,36.23,35.91,36.19,183500.0,28.642,28.8972,28.642,28.8653,183500.0
2015-02-04 09:35:00,36.19,36.19,36.06,36.13,103300.0,28.8653,28.8653,28.7616,28.8175,103300.0
2015-02-04 09:40:00,36.13,36.13,36.01,36.02,77600.0,28.8175,28.8175,28.7218,28.7297,77600.0
2015-02-04 09:45:00,36.02,36.18,36.01,36.16,59800.0,28.7297,28.8573,28.7218,28.8414,59800.0
2015-02-04 09:50:00,36.18,36.22,36.15,36.19,156200.0,28.8573,28.8893,28.8334,28.8653,156200.0
2015-02-04 09:55:00,36.18,36.23,36.15,36.15,56700.0,28.8573,28.8972,28.8334,28.8334,56700.0
2015-02-04 10:00:00,36.16,36.26,36.16,36.26,94000.0,28.8414,28.9212,28.8414,28.9212,94000.0
2015-02-04 10:05:00,36.25,36.31,36.2,36.3,180300.0,28.9132,28.961,28.8733,28.9531,180300.0
2015-02-04 10:10:00,36.29,36.31,36.22,36.24,69100.0,28.9451,28.961,28.8893,28.9052,69100.0
2015-02-04 10:15:00,36.25,36.29,36.23,36.27,48800.0,28.9132,28.9451,28.8972,28.9291,48800.0
2015-02-04 10:20:00,36.27,36.28,36.22,36.24,41700.0,28.9291,28.9371,28.8893,28.9052,41700.0
2015-02-04 10:25:00,36.24,36.26,36.21,36.22,53500.0,28.9052,28.9212,28.8813,28.8893,53500.0
2015-02-04 10:30:00,36.22,36.27,36.21,36.25,118100.0,28.8893,28.9291,28.8813,28.9132,118100.0
2015-02-04 10:35:00,36.24,36.26,36.19,36.26,63600.0,28.9052,28.9212,28.8653,28.9212,63600.0
2015-02-04 10:40:00,36.26,36.39,36.25,36.37,76300.0,28.9212,29.0248,28.9132,29.0089,76300.0
2015-02-04 10:45:00,36.37,36.37,36.35,36.36,57500.0,29.0089,29.0089,28.9929,29.0009,57500.0
2015-02-04 10:50:00,36.36,36.36,36.29,36.3,53300.0,29.0009,29.0009,28.9451,28.9531,53300.0
2015-02-04 10:55:00,36.3,36.33,36.27,36.3,88000.0,28.9531,28.977,28.9291,28.9531,88000.0
2015-02-04 11:00:00,36.29,36.32,36.25,36.32,67300.0,28.9451,28.969,28.9132,28.969,67300.0
2015-02-04 11:05:00,36.32,36.39,36.31,36.39,66300.0,28.969,29.0248,28.961,29.0248,66300.0
2015-02-04 11:10:00,36.4,36.4,36.34,36.37,127000.0,29.0328,29.0328,28.985,29.0089,127000.0
2015-02-04 11:15:00,36.37,36.42,36.35,36.37,118900.0,29.0089,29.0488,28.9929,29.0089,118900.0
2015-02-04 11:20:00,36.36,36.38,36.35,36.37,114400.0,29.0009,29.0169,28.9929,29.0089,114400.0
2015-02-04 11:25:00,36.37,36.37,36.32,36.34,145700.0,29.0089,29.0089,28.969,28.985,145700.0
2015-02-04 11:30:00,36.35,36.4,36.34,36.39,55400.0,28.9929,29.0328,28.985,29.0248,55400.0
2015-02-04 11:35:00,36.4,36.41,36.37,36.37,73200.0,29.0328,29.0408,29.0089,29.0089,73200.0
2015-02-04 11:40:00,36.37,36.39,36.36,36.39,34100.0,29.0089,29.0248,29.0009,29.0248,34100.0
2015-02-04 11:45:00,36.38,36.39,36.36,36.36,59100.0,29.0169,29.0248,29.0009,29.0009,59100.0
2015-02-04 11:50:00,36.36,36.37,36.33,36.36,42100.0,29.0009,29.0089,28.977,29.0009,42100.0
2015-02-04 11:55:00,36.35,36.4,36.35,36.38,47900.0,28.9929,29.0328,28.9929,29.0169,47900.0
2015-02-04 12:00:00,36.38,36.39,36.34,36.37,57700.0,29.0169,29.0248,28.985,29.0089,57700.0
2015-02-04 12:05:00,36.38,36.38,36.33,36.33,34300.0,29.0169,29.0169,28.977,28.977,34300.0
2015-02-04 12:10:00,36.34,36.35,36.31,36.32,36700.0,28.985,28.9929,28.961,28.969,36700.0
2015-02-04 12:15:00,36.32,36.33,36.29,36.29,70900.0,28.969,28.977,28.9451,28.9451,70900.0
2015-02-04 12:20:00,36.29,36.3,36.26,36.29,50300.0,28.9451,28.9531,28.9212,28.9451,50300.0
2015-02-04 12:25:00,36.29,36.3,36.24,36.24,51500.0,28.9451,28.9531,28.9052,28.9052,51500.0
2015-02-04 12:30:00,36.24,36.27,36.23,36.25,86600.0,28.9052,28.9291,28.8972,28.9132,86600.0
2015-02-04 12:35:00,36.25,36.26,36.2,36.2,46600.0,28.9132,28.9212,28.8733,28.8733,46600.0
2015-02-04 12:40:00,36.2,36.2,36.14,36.16,49600.0,28.8733,28.8733,28.8254,28.8414,49600.0
2015-02-04 12:45:00,36.16,36.2,36.16,36.19,57200.0,28.8414,28.8733,28.8414,28.8653,57200.0
2015-02-04 12:50:00,36.2,36.23,36.19,36.22,29500.0,28.8733,28.8972,28.8653,28.8893,29500.0
2015-02-04 12:55:00,36.22,36.24,36.21,36.21,24500.0,28.8893,28.9052,28.8813,28.8813,24500.0
2015-02-04 13:00:00,36.21,36.24,36.2,36.2,24500.0,28.8813,28.9052,28.8733,28.8733,24500.0
2015-02-04 13:05:00,36.2,36.25,36.2,36.24,101100.0,28.8733,28.9132,28.8733,28.9052,101100.0
2015-02-04 13:10:00,36.24,36.25,36.19,36.2,34200.0,28.9052,28.9132,28.8653,28.8733,34200.0
2015-02-04 13:15:00,36.21,36.22,36.18,36.18,32000.0,28.8813,28.8893,28.8573,28.8573,32000.0
2015-02-04 13:20:00,36.18,36.19,36.15,36.19,39500.0,28.8573,28.8653,28.8334,28.8653,39500.0
2015-02-04 13:25:00,36.19,36.24,36.19,36.23,27500.0,28.8653,28.9052,28.8653,28.8972,27500.0
2015-02-04 13:30:00,36.24,36.25,36.21,36.23,40100.0,28.9052,28.9132,28.8813,28.8972,40100.0
2015-02-04 13:35:00,36.22,36.23,36.2,36.21,50800.0,28.8893,28.8972,28.8733,28.8813,50800.0
2015-02-04 13:40:00,36.2,36.21,36.19,36.19,41000.0,28.8733,28.8813,28.8653,28.8653,41000.0
2015-02-04 13:45:00,36.19,36.21,36.16,36.16,68300.0,28.8653,28.8813,28.8414,28.8414,68300.0
2015-02-04 13:50:00,36.16,36.17,36.14,36.14,66100.0,28.8414,28.8494,28.8254,28.8254,66100.0
2015-02-04 13:55:00,36.15,36.15,36.1,36.14,46900.0,28.8334,28.8334,28.7935,28.8254,46900.0
2015-02-04 14:00:00,36.15,36.2,36.14,36.18,55100.0,28.8334,28.8733,28.8254,28.8573,55100.0
2015-02-04 14:05:00,36.19,36.19,36.11,36.12,46900.0,28.8653,28.8653,28.8015,28.8095,46900.0
2015-02-04 14:10:00,36.12,36.14,36.09,36.09,35400.0,28.8095,28.8254,28.7856,28.7856,35400.0
2015-02-04 14:15:00,36.1,36.13,36.08,36.09,43400.0,28.7935,28.8175,28.7776,28.7856,43400.0
2015-02-04 14:20:00,36.08,36.14,36.08,36.12,35300.0,28.7776,28.8254,28.7776,28.8095,35300.0
2015-02-04 14:25:00,36.11,36.15,36.1,36.11,37400.0,28.8015,28.8334,28.7935,28.8015,37400.0
2015-02-04 14:30:00,36.12,36.13,36.1,36.1,36000.0,28.8095,28.8175,28.7935,28.7935,36000.0
2015-02-04 14:35:00,36.1,36.13,36.09,36.11,224700.0,28.7935,28.8175,28.7856,28.8015,224700.0
2015-02-04 14:40:00,36.1,36.12,36.09,36.11,82500.0,28.7935,28.8095,28.7856,28.8015,82500.0
2015-02-04 14:45:00,36.11,36.12,36.09,36.12,131800.0,28.8015,28.8095,28.7856,28.8095,131800.0
2015-02-04 14:50:00,36.11,36.13,36.07,36.12,76600.0,28.8015,28.8175,28.7696,28.8095,76600.0
2015-02-04 14:55:00,36.12,36.12,36.08,36.09,76900.0,28.8095,28.8095,28.7776,28.7856,76900.0
2015-02-04 15:00:00,36.09,36.1,36.05,36.08,77500.0,28.7856,28.7935,28.7537,28.7776,77500.0
2015-02-04 15:05:00,36.09,36.12,36.08,36.12,106500.0,28.7856,28.8095,28.7776,28.8095,106500.0
2015-02-04 15:10:00,36.12,36.17,36.11,36.16,57100.0,28.8095,28.8494,28.8015,28.8414,57100.0
2015-02-04 15:15:00,36.16,36.22,36.16,36.22,64600.0,28.8414,28.8893,28.8414,28.8893,64600.0
2015-02-04 15:20:00,36.22,36.23,36.19,36.22,50300.0,28.8893,28.8972,28.8653,28.8893,50300.0
2015-02-04 15:25:00,36.22,36.26,36.22,36.25,83000.0,28.8893,28.9212,28.8893,28.9132,83000.0
2015-02-04 15:30:00,36.26,36.28,36.23,36.27,136300.0,28.9212,28.9371,28.8972,28.9291,136300.0
2015-02-04 15:35:00,36.27,36.28,36.19,36.19,93100.0,28.9291,28.9371,28.8653,28.8653,93100.0
2015-02-04 15:40:00,36.19,36.2,36.06,36.06,231200.0,28.8653,28.8733,28.7616,28.7616,231200.0
2015-02-04 15:45:00,36.06,36.07,35.93,35.99,317800.0,28.7616,28.7696,28.6579,28.7058,317800.0
2015-02-04 15:50:00,36.0,36.0,35.94,35.97,182000.0,28.7138,28.7138,28.6659,28.6899,182000.0
2015-02-04 15:55:00,35.96,36.02,35.95,36.01,330700.0,28.6819,28.7297,28.6739,28.7218,330700.0
2015-02-05 09:30:00,36.01,36.09,35.92,36.04,193800.0,28.7218,28.7856,28.65,28.7457,193800.0
2015-02-05 09:35:00,36.04,36.23,36.01,36.21,153100.0,28.7457,28.8972,28.7218,28.8813,153100.0
2015-02-05 09:40:00,36.22,36.23,36.14,36.17,51800.0,28.8893,28.8972,28.8254,28.8494,51800.0
2015-02-05 09:45:00,36.17,36.21,36.16,36.21,34000.0,28.8494,28.8813,28.8414,28.8813,34000.0
2015-02-05 09:50:00,36.21,36.24,36.12,36.13,169600.0,28.8813,28.9052,28.8095,28.8175,169600.0
2015-02-05 09:55:00,36.14,36.17,36.06,36.08,90600.0,28.8254,28.8494,28.7616,28.7776,90600.0
2015-02-05 10:00:00,36.08,36.11,35.97,35.98,169300.0,28.7776,28.8015,28.6899,28.6978,169300.0
2015-02-05 10:05:00,35.99,36.07,35.99,36.07,83700.0,28.7058,28.7696,28.7058,28.7696,83700.0
2015-02-05 10:10:00,36.07,36.08,36.01,36.02,60300.0,28.7696,28.7776,28.7218,28.7297,60300.0
2015-02-05 10:15:00,36.02,36.09,36.01,36.09,41000.0,28.7297,28.7856,28.7218,28.7856,41000.0
2015-02-05 10:20:00,36.09,36.11,36.03,36.04,18400.0,28.7856,28.8015,28.7377,28.7457,18400.0
2015-02-05 10:25:00,36.05,36.11,36.04,36.11,38400.0,28.7537,28.8015,28.7457,28.8015,38400.0
2015-02-05 10:30:00,36.11,36.14,36.09,36.14,156900.0,28.8015,28.8254,28.7856,28.8254,156900.0
2015-02-05 10:35:00,36.14,36.19,36.13,36.18,47500.0,28.8254,28.8653,28.8175,28.8573,47500.0
2015-02-05 10:40:00,36.18,36.2,36.14,36.17,61200.0,28.8573,28.8733,28.8254,28.8494,61200.0
2015-02-05 10:45:00,36.18,36.21,36.17,36.2,58300.0,28.8573,28.8813,28.8494,28.8733,58300.0
2015-02-05 10:50:00,36.2,36.21,36.14,36.14,59400.0,28.8733,28.8813,28.8254,28.8254,59400.0
2015-02-05 10:55:00,36.13,36.16,36.12,36.13,27900.0,28.8175,28.8414,28.8095,28.8175,27900.0
2015-02-05 11:00:00,36.14,36.14,36.08,36.09,28100.0,28.8254,28.8254,28.7776,28.7856,28100.0
2015-02-05 11:05:00,36.1,36.18,36.1,36.16,81600.0,28.7935,28.8573,28.7935,28.8414,81600.0
2015-02-05 11:10:00,36.17,36.2,36.14,36.14,122200.0,28.8494,28.8733,28.8254,28.8254,122200.0
2015-02-05 11:15:00,36.15,36.17,36.1,36.12,301700.0,28.8334,28.8494,28.7935,28.8095,301700.0
2015-02-05 11:20:00,36.12,36.14,36.07,36.1,44800.0,28.8095,28.8254,28.7696,28.7935,44800.0
2015-02-05 11:25:00,36.1,36.1,36.05,36.09,54400.0,28.7935,28.7935,28.7537,28.7856,54400.0
2015-02-05 11:30:00,36.09,36.13,36.08,36.09,154400.0,28.7856,28.8175,28.7776,28.7856,154400.0
2015-02-05 11:35:00,36.09,36.11,36.06,36.11,55900.0,28.7856,28.8015,28.7616,28.8015,55900.0
2015-02-05 11:40:00,36.1,36.11,36.04,36.04,37900.0,28.7935,28.8015,28.7457,28.7457,37900.0
2015-02-05 11:45:00,36.04,36.1,36.03,36.09,75000.0,28.7457,28.7935,28.7377,28.7856,75000.0
2015-02-05 11:50:00,36.1,36.1,36.07,36.08,47100.0,28.7935,28.7935,28.7696,28.7776,47100.0
2015-02-05 11:55:00,36.08,36.12,36.07,36.12,29400.0,28.7776,28.8095,28.7696,28.8095,29400.0
2015-02-05 12:00:00,36.11,36.13,36.1,36.13,21800.0,28.8015,28.8175,28.7935,28.8175,21800.0
2015-02-05 12:05:00,36.14,36.14,36.08,36.12,54400.0,28.8254,28.8254,28.7776,28.8095,54400.0
2015-02-05 12:10:00,36.12,36.14,36.1,36.1,19300.0,28.8095,28.8254,28.7935,28.7935,19300.0
2015-02-05 12:15:00,36.1,36.12,36.08,36.09,34700.0,28.7935,28.8095,28.7776,28.7856,34700.0
2015-02-05 12:20:00,36.09,36.12,36.07,36.07,56500.0,28.7856,28.8095,28.7696,28.7696,56500.0
2015-02-05 12:25:00,36.07,36.09,36.06,36.08,27200.0,28.7696,28.7856,28.7616,28.7776,27200.0
2015-02-05 12:30:00,36.09,36.13,36.08,36.09,33500.0,28.7856,28.8175,28.7776,28.7856,33500.0
2015-02-05 12:35:00,36.09,36.09,36.07,36.07,28700.0,28.7856,28.7856,28.7696,28.7696,28700.0
2015-02-05 12:40:00,36.08,36.09,36.06,36.08,42000.0,28.7776,28.7856,28.7616,28.7776,42000.0
2015-02-05 12:45:00,36.08,36.09,36.04,36.05,32800.0,28.7776,28.7856,28.7457,28.7537,32800.0
2015-02-05 12:50:00,36.04,36.04,36.0,36.01,31200.0,28.7457,28.7457,28.7138,28.7218,31200.0
2015-02-05 12:55:00,36.01,36.03,35.98,36.0,66200.0,28.7218,28.7377,28.6978,28.7138,66200.0
2015-02-05 13:00:00,35.99,36.05,35.98,36.04,26900.0,28.7058,28.7537,28.6978,28.7457,26900.0
2015-02-05 13:05:00,36.03,36.07,36.03,36.07,22100.0,28.7377,28.7696,28.7377,28.7696,22100.0
2015-02-05 13:10:00,36.07,36.1,36.06,36.09,54200.0,28.7696,28.7935,28.7616,28.7856,54200.0
2015-02-05 13:15:00,36.08,36.11,36.08,36.11,49100.0,28.7776,28.8015,28.7776,28.8015,49100.0
2015-02-05 13:20:00,36.11,36.12,36.07,36.07,162800.0,28.8015,28.8095,28.7696,28.7696,162800.0
2015-02-05 13:25:00,36.07,36.13,36.06,36.1,110200.0,28.7696,28.8175,28.7616,28.7935,110200.0
2015-02-05 13:30:00,36.11,36.13,36.09,36.1,165400.0,28.8015,28.8175,28.7856,28.7935,165400.0
2015-02-05 13:35:00,36.1,36.13,36.09,36.1,60400.0,28.7935,28.8175,28.7856,28.7935,60400.0
2015-02-05 13:40:00,36.09,36.12,36.09,36.09,94700.0,28.7856,28.8095,28.7856,28.7856,94700.0
2015-02-05 13:45:00,36.09,36.12,36.09,36.11,127600.0,28.7856,28.8095,28.7856,28.8015,127600.0
2015-02-05 13:50:00,36.1,36.12,36.09,36.1,77600.0,28.7935,28.8095,28.7856,28.7935,77600.0
2015-02-05 13:55:00,36.1,36.11,36.08,36.09,51900.0,28.7935,28.8015,28.7776,28.7856,51900.0
2015-02-05 14:00:00,36.09,36.1,36.04,36.05,68100.0,28.7856,28.7935,28.7457,28.7537,68100.0
2015-02-05 14:05:00,36.05,36.05,36.02,36.03,40000.0,28.7537,28.7537,28.7297,28.7377,40000.0
2015-02-05 14:10:00,36.03,36.11,36.03,36.09,44300.0,28.7377,28.8015,28.7377,28.7856,44300.0
2015-02-05 14:15:00,36.1,36.11,36.06,36.08,41000.0,28.7935,28.8015,28.7616,28.7776,41000.0
2015-02-05 14:20:00,36.09,36.1,36.06,36.07,52600.0,28.7856,28.7935,28.7616,28.7696,52600.0
2015-02-05 14:25:00,36.07,36.08,36.04,36.08,34300.0,28.7696,28.7776,28.7457,28.7776,34300.0
2015-02-05 14:30:00,36.08,36.08,36.04,36.05,87800.0,28.7776,28.7776,28.7457,28.7537,87800.0
2015-02-05 14:35:00,36.05,36.06,36.02,36.04,43200.0,28.7537,28.7616,28.7297,28.7457,43200.0
2015-02-05 14:40:00,36.04,36.04,36.01,36.02,30500.0,28.7457,28.7457,28.7218,28.7297,30500.0
2015-02-05 14:45:00,36.02,36.08,36.01,36.05,33200.0,28.7297,28.7776,28.7218,28.7537,33200.0
2015-02-05 14:50:00,36.06,36.11,36.05,36.11,57200.0,28.7616,28.8015,28.7537,28.8015,57200.0
2015-02-05 14:55:00,36.1,36.13,36.08,36.11,52200.0,28.7935,28.8175,28.7776,28.8015,52200.0
2015-02-05 15:00:00,36.11,36.12,36.1,36.11,42900.0,28.8015,28.8095,28.7935,28.8015,42900.0
2015-02-05 15:05:00,36.11,36.14,36.1,36.13,42400.0,28.8015,28.8254,28.7935,28.8175,42400.0
2015-02-05 15:10:00,36.13,36.16,36.1,36.15,60700.0,28.8175,28.8414,28.7935,28.8334,60700.0
2015-02-05 15:15:00,36.15,36.17,36.13,36.16,34100.0,28.8334,28.8494,28.8175,28.8414,34100.0
2015-02-05 15:20:00,36.16,36.19,36.16,36.19,188400.0,28.8414,28.8653,28.8414,28.8653,188400.0
2015-02-05 15:25:00,36.19,36.24,36.18,36.23,54200.0,28.8653,28.9052,28.8573,28.8972,54200.0
2015-02-05 15:30:00,36.23,36.24,36.19,36.23,273000.0,28.8972,28.9052,28.8653,28.8972,273000.0
2015-02-05 15:35:00,36.22,36.23,36.2,36.22,180600.0,28.8893,28.8972,28.8733,28.8893,180600.0
2015-02-05 15:40:00,36.21,36.23,36.19,36.2,241700.0,28.8813,28.8972,28.8653,28.8733,241700.0
2015-02-05 15:45:00,36.2,36.22,36.17,36.18,134000.0,28.8733,28.8893,28.8494,28.8573,134000.0
2015-02-05 15:50:00,36.19,36.24,36.18,36.23,160600.0,28.8653,28.9052,28.8573,28.8972,160600.0
2015-02-05 15:55:00,36.23,36.27,36.22,36.26,233200.0,28.8972,28.9291,28.8893,28.9212,233200.0
2015-02-06 09:30:00,36.21,36.28,36.09,36.14,222100.0,28.8813,28.9371,28.7856,28.8254,222100.0
2015-02-06 09:35:00,36.14,36.14,36.02,36.08,80700.0,28.8254,28.8254,28.7297,28.7776,80700.0
2015-02-06 09:40:00,36.08,36.1,35.99,36.0,97600.0,28.7776,28.7935,28.7058,28.7138,97600.0
2015-02-06 09:45:00,36.0,36.04,35.94,36.04,79300.0,28.7138,28.7457,28.6659,28.7457,79300.0
2015-02-06 09:50:00,36.03,36.03,35.94,35.98,140600.0,28.7377,28.7377,28.6659,28.6978,140600.0
2015-02-06 09:55:00,35.97,35.98,35.92,35.93,81900.0,28.6899,28.6978,28.65,28.6579,81900.0
2015-02-06 10:00:00,35.93,35.97,35.91,35.92,89700.0,28.6579,28.6899,28.642,28.65,89700.0
2015-02-06 10:05:00,35.93,35.96,35.91,35.94,169900.0,28.6579,28.6819,28.642,28.6659,169900.0
2015-02-06 10:10:00,35.94,35.97,35.93,35.97,42900.0,28.6659,28.6899,28.6579,28.6899,42900.0
2015-02-06 10:15:00,35.97,35.99,35.96,35.99,44900.0,28.6899,28.7058,28.6819,28.7058,44900.0
2015-02-06 10:20:00,35.98,35.99,35.97,35.99,40600.0,28.6978,28.7058,28.6899,28.7058,40600.0
2015-02-06 10:25:00,35.99,35.99,35.97,35.98,34700.0,28.7058,28.7058,28.6899,28.6978,34700.0
2015-02-06 10:30:00,35.97,35.98,35.95,35.96,24400.0,28.6899,28.6978,28.6739,28.6819,24400.0
2015-02-06 10:35:00,35.95,36.0,35.95,35.95,53100.0,28.6739,28.7138,28.6739,28.6739,53100.0
2015-02-06 10:40:00,35.95,36.07,35.95,36.06,81000.0,28.6739,28.7696,28.6739,28.7616,81000.0
2015-02-06 10:45:00,36.05,36.07,36.03,36.05,124400.0,28.7537,28.7696,28.7377,28.7537,124400.0
2015-02-06 10:50:00,36.05,36.05,36.01,36.02,33800.0,28.7537,28.7537,28.7218,28.7297,33800.0
2015-02-06 10:55:00,36.03,36.03,35.99,35.99,229900.0,28.7377,28.7377,28.7058,28.7058,229900.0
2015-02-06 11:00:00,35.99,36.0,35.97,35.98,25000.0,28.7058,28.7138,28.6899,28.6978,25000.0
2015-02-06 11:05:00,35.98,36.0,35.96,36.0,60900.0,28.6978,28.7138,28.6819,28.7138,60900.0
2015-02-06 11:10:00,36.0,36.0,35.96,35.96,44200.0,28.7138,28.7138,28.6819,28.6819,44200.0
2015-02-06 11:15:00,35.96,35.99,35.95,35.98,54400.0,28.6819,28.7058,28.6739,28.6978,54400.0
2015-02-06 11:20:00,35.98,36.0,35.95,36.0,53300.0,28.6978,28.7138,28.6739,28.7138,53300.0
2015-02-06 11:25:00,36.0,36.01,35.97,35.99,41600.0,28.7138,28.7218,28.6899,28.7058,41600.0
2015-02-06 11:30:00,35.98,36.0,35.97,35.98,16300.0,28.6978,28.7138,28.6899,28.6978,16300.0
2015-02-06 11:35:00,35.97,36.01,35.95,36.01,36800.0,28.6899,28.7218,28.6739,28.7218,36800.0
2015-02-06 11:40:00,36.01,36.01,35.98,36.0,42300.0,28.7218,28.7218,28.6978,28.7138,42300.0
2015-02-06 11:45:00,36.0,36.02,35.98,36.01,46600.0,28.7138,28.7297,28.6978,28.7218,46600.0
2015-02-06 11:50:00,36.01,36.01,35.98,36.0,28200.0,28.7218,28.7218,28.6978,28.7138,28200.0
2015-02-06 11:55:00,36.0,36.0,35.96,35.96,17500.0,28.7138,28.7138,28.6819,28.6819,17500.0
2015-02-06 12:00:00,35.96,36.0,35.96,36.0,40400.0,28.6819,28.7138,28.6819,28.7138,40400.0
2015-02-06 12:05:00,35.99,36.0,35.98,35.98,32300.0,28.7058,28.7138,28.6978,28.6978,32300.0
2015-02-06 12:10:00,35.98,35.99,35.97,35.98,21900.0,28.6978,28.7058,28.6899,28.6978,21900.0
2015-02-06 12:15:00,35.99,35.99,35.97,35.98,26700.0,28.7058,28.7058,28.6899,28.6978,26700.0
2015-02-06 12:20:00,35.98,35.99,35.96,35.98,40700.0,28.6978,28.7058,28.6819,28.6978,40700.0
2015-02-06 12:25:00,35.99,36.0,35.97,35.98,41000.0,28.7058,28.7138,28.6899,28.6978,41000.0
2015-02-06 12:30:00,35.99,36.01,35.98,36.0,76300.0,28.7058,28.7218,28.6978,28.7138,76300.0
2015-02-06 12:35:00,36.01,36.02,35.99,36.01,136300.0,28.7218,28.7297,28.7058,28.7218,136300.0
2015-02-06 12:40:00,36.01,36.01,35.99,35.99,111100.0,28.7218,28.7218,28.7058,28.7058,111100.0
2015-02-06 12:45:00,36.0,36.05,35.99,36.04,162000.0,28.7138,28.7537,28.7058,28.7457,162000.0
2015-02-06 12:50:00,36.04,36.04,35.99,36.01,62800.0,28.7457,28.7457,28.7058,28.7218,62800.0
2015-02-06 12:55:00,36.0,36.08,36.0,36.06,28700.0,28.7138,28.7776,28.7138,28.7616,28700.0
2015-02-06 13:00:00,36.06,36.07,36.02,36.02,28300.0,28.7616,28.7696,28.7297,28.7297,28300.0
2015-02-06 13:05:00,36.03,36.03,35.98,36.0,206700.0,28.7377,28.7377,28.6978,28.7138,206700.0
2015-02-06 13:10:00,36.01,36.03,35.99,36.02,55400.0,28.7218,28.7377,28.7058,28.7297,55400.0
2015-02-06 13:15:00,36.01,36.04,35.99,36.0,74500.0,28.7218,28.7457,28.7058,28.7138,74500.0
2015-02-06 13:20:00,36.01,36.02,35.95,35.95,98900.0,28.7218,28.7297,28.6739,28.6739,98900.0
2015-02-06 13:25:00,35.95,35.97,35.94,35.96,99700.0,28.6739,28.6899,28.6659,28.6819,99700.0
2015-02-06 13:30:00,35.96,35.97,35.94,35.97,79900.0,28.6819,28.6899,28.6659,28.6899,79900.0
2015-02-06 13:35:00,35.97,36.0,35.95,36.0,326900.0,28.6899,28.7138,28.6739,28.7138,326900.0
2015-02-06 13:40:00,35.99,36.02,35.98,36.02,55400.0,28.7058,28.7297,28.6978,28.7297,55400.0
2015-02-06 13:45:00,36.01,36.02,35.97,35.98,198900.0,28.7218,28.7297,28.6899,28.6978,198900.0
2015-02-06 13:50:00,35.97,36.0,35.97,36.0,136500.0,28.6899,28.7138,28.6899,28.7138,136500.0
2015-02-06 13:55:00,36.0,36.01,35.97,35.97,67100.0,28.7138,28.7218,28.6899,28.6899,67100.0
2015-02-06 14:00:00,35.98,36.0,35.94,36.0,93000.0,28.6978,28.7138,28.6659,28.7138,93000.0
2015-02-06 14:05:00,36.0,36.01,35.96,35.98,36600.0,28.7138,28.7218,28.6819,28.6978,36600.0
2015-02-06 14:10:00,35.98,36.01,35.95,36.0,90600.0,28.6978,28.7218,28.6739,28.7138,90600.0
2015-02-06 14:15:00,36.0,36.04,35.98,36.04,59900.0,28.7138,28.7457,28.6978,28.7457,59900.0
2015-02-06 14:20:00,36.04,36.07,36.03,36.04,55800.0,28.7457,28.7696,28.7377,28.7457,55800.0
2015-02-06 14:25:00,36.05,36.08,36.04,36.06,32100.0,28.7537,28.7776,28.7457,28.7616,32100.0
2015-02-06 14:30:00,36.06,36.08,36.04,36.08,26200.0,28.7616,28.7776,28.7457,28.7776,26200.0
2015-02-06 14:35:00,36.08,36.12,36.08,36.11,37800.0,28.7776,28.8095,28.7776,28.8015,37800.0
2015-02-06 14:40:00,36.12,36.12,36.1,36.11,42200.0,28.8095,28.8095,28.7935,28.8015,42200.0
2015-02-06 14:45:00,36.12,36.12,36.05,36.07,83400.0,28.8095,28.8095,28.7537,28.7696,83400.0
2015-02-06 14:50:00,36.07,36.07,35.99,35.99,103300.0,28.7696,28.7696,28.7058,28.7058,103300.0
2015-02-06 14:55:00,36.0,36.02,35.99,36.0,95400.0,28.7138,28.7297,28.7058,28.7138,95400.0
2015-02-06 15:00:00,36.0,36.0,35.95,35.96,171800.0,28.7138,28.7138,28.6739,28.6819,171800.0
2015-02-06 15:05:00,35.95,36.03,35.95,35.98,107200.0,28.6739,28.7377,28.6739,28.6978,107200.0
2015-02-06 15:10:00,35.98,36.0,35.96,35.98,123500.0,28.6978,28.7138,28.6819,28.6978,123500.0
2015-02-06 15:15:00,35.97,36.0,35.92,35.92,112000.0,28.6899,28.7138,28.65,28.65,112000.0
2015-02-06 15:20:00,35.93,35.96,35.89,35.93,109900.0,28.6579,28.6819,28.626,28.6579,109900.0
2015-02-06 15:25:00,35.93,35.95,35.86,35.87,110300.0,28.6579,28.6739,28.6021,28.6101,110300.0
2015-02-06 15:30:00,35.87,35.9,35.84,35.89,77900.0,28.6101,28.634,28.5862,28.626,77900.0
2015-02-06 15:35:00,35.88,35.91,35.86,35.91,66300.0,28.6181,28.642,28.6021,28.642,66300.0
2015-02-06 15:40:00,35.91,35.91,35.84,35.84,120100.0,28.642,28.642,28.5862,28.5862,120100.0
2015-02-06 15:45:00,35.84,35.87,35.81,35.84,146900.0,28.5862,28.6101,28.5622,28.5862,146900.0
2015-02-06 15:50:00,35.85,35.89,35.83,35.89,158400.0,28.5941,28.626,28.5782,28.626,158400.0
2015-02-06 15:55:00,35.89,35.92,35.85,35.92,269800.0,28.626,28.65,28.5941,28.65,269800.0
2015-02-09 09:30:00,35.42,35.91,35.42,35.83,333100.0,28.2512,28.642,28.2512,28.5782,333100.0
2015-02-09 09:35:00,35.83,35.95,35.8,35.9,102400.0,28.5782,28.6739,28.5543,28.634,102400.0
2015-02-09 09:40:00,35.9,35.97,35.87,35.96,93300.0,28.634,28.6899,28.6101,28.6819,93300.0
2015-02-09 09:45:00,35.96,36.09,35.96,36.06,99300.0,28.6819,28.7856,28.6819,28.7616,99300.0
2015-02-09 09:50:00,36.05,36.16,36.04,36.07,59700.0,28.7537,28.8414,28.7457,28.7696,59700.0
2015-02-09 09:55:00,36.07,36.08,35.95,35.96,62300.0,28.7696,28.7776,28.6739,28.6819,62300.0
2015-02-09 10:00:00,35.95,35.97,35.89,35.9,113700.0,28.6739,28.6899,28.626,28.634,113700.0
2015-02-09 10:05:00,35.89,35.91,35.84,35.86,148600.0,28.626,28.642,28.5862,28.6021,148600.0
2015-02-09 10:10:00,35.86,35.9,35.84,35.9,29400.0,28.6021,28.634,28.5862,28.634,29400.0
2015-02-09 10:15:00,35.91,35.93,35.84,35.84,38400.0,28.642,28.6579,28.5862,28.5862,38400.0
2015-02-09 10:20:00,35.85,35.87,35.83,35.85,90200.0,28.5941,28.6101,28.5782,28.5941,90200.0
2015-02-09 10:25:00,35.84,35.87,35.84,35.85,63400.0,28.5862,28.6101,28.5862,28.5941,63400.0
2015-02-09 10:30:00,35.84,35.86,35.82,35.84,42200.0,28.5862,28.6021,28.5702,28.5862,42200.0
2015-02-09 10:35:00,35.84,35.88,35.81,35.83,37600.0,28.5862,28.6181,28.5622,28.5782,37600.0
2015-02-09 10:40:00,35.83,35.88,35.82,35.86,109100.0,28.5782,28.6181,28.5702,28.6021,109100.0
2015-02-09 10:45:00,35.85,35.86,35.83,35.84,45000.0,28.5941,28.6021,28.5782,28.5862,45000.0
2015-02-09 10:50:00,35.84,35.88,35.83,35.84,43600.0,28.5862,28.6181,28.5782,28.5862,43600.0
2015-02-09 10:55:00,35.84,35.87,35.83,35.87,79500.0,28.5862,28.6101,28.5782,28.6101,79500.0
2015-02-09 11:00:00,35.86,35.89,35.84,35.88,61100.0,28.6021,28.626,28.5862,28.6181,61100.0
2015-02-09 11:05:00,35.87,35.94,35.85,35.93,73500.0,28.6101,28.6659,28.5941,28.6579,73500.0
2015-02-09 11:10:00,35.93,35.94,35.87,35.89,32500.0,28.6579,28.6659,28.6101,28.626,32500.0
2015-02-09 11:15:00,35.89,35.95,35.89,35.94,34800.0,28.626,28.6739,28.626,28.6659,34800.0
2015-02-09 11:20:00,35.94,35.96,35.93,35.95,29300.0,28.6659,28.6819,28.6579,28.6739,29300.0
2015-02-09 11:25:00,35.95,36.0,35.94,35.99,47900.0,28.6739,28.7138,28.6659,28.7058,47900.0
2015-02-09 11:30:00,35.99,36.0,35.97,35.98,56400.0,28.7058,28.7138,28.6899,28.6978,56400.0
2015-02-09 11:35:00,35.98,36.01,35.97,35.98,54400.0,28.6978,28.7218,28.6899,28.6978,54400.0
2015-02-09 11:40:00,35.98,36.02,35.98,36.0,36700.0,28.6978,28.7297,28.6978,28.7138,36700.0
2015-02-09 11:45:00,36.0,36.05,36.0,36.02,70700.0,28.7138,28.7537,28.7138,28.7297,70700.0
2015-02-09 11:50:00,36.03,36.05,36.0,36.01,46600.0,28.7377,28.7537,28.7138,28.7218,46600.0
2015-02-09 11:55:00,36.01,36.03,35.98,36.01,112900.0,28.7218,28.7377,28.6978,28.7218,112900.0
2015-02-09 12:00:00,36.01,36.02,35.96,35.98,32000.0,28.7218,28.7297,28.6819,28.6978,32000.0
2015-02-09 12:05:00,35.98,35.99,35.95,35.99,23000.0,28.6978,28.7058,28.6739,28.7058,23000.0
2015-02-09 12:10:00,35.99,36.0,35.96,35.98,85500.0,28.7058,28.7138,28.6819,28.6978,85500.0
2015-02-09 12:15:00,35.97,36.0,35.96,36.0,99300.0,28.6899,28.7138,28.6819,28.7138,99300.0
2015-02-09 12:20:00,36.0,36.0,35.97,35.98,100000.0,28.7138,28.7138,28.6899,28.6978,100000.0
2015-02-09 12:25:00,35.98,35.99,35.94,35.98,110100.0,28.6978,28.7058,28.6659,28.6978,110100.0
2015-02-09 12:30:00,35.99,36.0,35.98,35.99,95700.0,28.7058,28.7138,28.6978,28.7058,95700.0
2015-02-09 12:35:00,35.98,35.99,35.94,35.95,23500.0,28.6978,28.7058,28.6659,28.6739,23500.0
2015-02-09 12:40:00,35.95,35.95,35.91,35.94,59700.0,28.6739,28.6739,28.642,28.6659,59700.0
2015-02-09 12:45:00,35.94,35.96,35.91,35.95,46200.0,28.6659,28.6819,28.642,28.6739,46200.0
2015-02-09 12:50:00,35.96,35.96,35.9,35.91,16000.0,28.6819,28.6819,28.634,28.642,16000.0
2015-02-09 12:55:00,35.91,35.93,35.89,35.91,112800.0,28.642,28.6579,28.626,28.642,112800.0
2015-02-09 13:00:00,35.91,35.93,35.89,35.9,34900.0,28.642,28.6579,28.626,28.634,34900.0
2015-02-09 13:05:00,35.91,35.93,35.91,35.92,27100.0,28.642,28.6579,28.642,28.65,27100.0
2015-02-09 13:10:00,35.92,35.94,35.9,35.93,27000.0,28.65,28.6659,28.634,28.6579,27000.0
2015-02-09 13:15:00,35.93,35.99,35.93,35.95,68600.0,28.6579,28.7058,28.6579,28.6739,68600.0
2015-02-09 13:20:00,35.95,35.96,35.94,35.95,27700.0,28.6739,28.6819,28.6659,28.6739,27700.0
2015-02-09 13:25:00,35.95,35.98,35.93,35.96,98000.0,28.6739,28.6978,28.6579,28.6819,98000.0
2015-02-09 13:30:00,35.95,35.96,35.91,35.92,37600.0,28.6739,28.6819,28.642,28.65,37600.0
2015-02-09 13:35:00,35.91,35.92,35.89,35.9,65000.0,28.642,28.65,28.626,28.634,65000.0
2015-02-09 13:40:00,35.9,35.91,35.85,35.85,54800.0,28.634,28.642,28.5941,28.5941,54800.0
2015-02-09 13:45:00,35.85,35.86,35.83,35.84,76300.0,28.5941,28.6021,28.5782,28.5862,76300.0
2015-02-09 13:50:00,35.85,35.88,35.84,35.87,101900.0,28.5941,28.6181,28.5862,28.6101,101900.0
2015-02-09 13:55:00,35.87,35.87,35.84,35.84,38500.0,28.6101,28.6101,28.5862,28.5862,38500.0
2015-02-09 14:00:00,35.84,35.86,35.82,35.85,77900.0,28.5862,28.6021,28.5702,28.5941,77900.0
2015-02-09 14:05:00,35.86,35.87,35.84,35.85,75800.0,28.6021,28.6101,28.5862,28.5941,75800.0
2015-02-09 14:10:00,35.85,35.86,35.81,35.84,55500.0,28.5941,28.6021,28.5622,28.5862,55500.0
2015-02-09 14:15:00,35.84,35.85,35.8,35.81,42300.0,28.5862,28.5941,28.5543,28.5622,42300.0
2015-02-09 14:20:00,35.81,35.85,35.81,35.85,125700.0,28.5622,28.5941,28.5622,28.5941,125700.0
2015-02-09 14:25:00,35.85,35.91,35.82,35.9,278500.0,28.5941,28.642,28.5702,28.634,278500.0
2015-02-09 14:30:00,35.91,35.91,35.86,35.86,114300.0,28.642,28.642,28.6021,28.6021,114300.0
2015-02-09 14:35:00,35.87,35.87,35.83,35.86,107000.0,28.6101,28.6101,28.5782,28.6021,107000.0
2015-02-09 14:40:00,35.85,35.89,35.85,35.86,30400.0,28.5941,28.626,28.5941,28.6021,30400.0
2015-02-09 14:45:00,35.87,35.88,35.84,35.86,46100.0,28.6101,28.6181,28.5862,28.6021,46100.0
2015-02-09 14:50:00,35.87,35.87,35.83,35.86,87900.0,28.6101,28.6101,28.5782,28.6021,87900.0
2015-02-09 14:55:00,35.86,35.87,35.8,35.8,32900.0,28.6021,28.6101,28.5543,28.5543,32900.0
2015-02-09 15:00:00,35.8,35.81,35.76,35.77,44000.0,28.5543,28.5622,28.5224,28.5303,44000.0
2015-02-09 15:05:00,35.77,35.77,35.72,35.73,51500.0,28.5303,28.5303,28.4904,28.4984,51500.0
2015-02-09 15:10:00,35.73,35.76,35.72,35.76,75700.0,28.4984,28.5224,28.4904,28.5224,75700.0
2015-02-09 15:15:00,35.75,35.76,35.72,35.72,93100.0,28.5144,28.5224,28.4904,28.4904,93100.0
2015-02-09 15:20:00,35.72,35.8,35.7,35.78,123000.0,28.4904,28.5543,28.4745,28.5383,123000.0
2015-02-09 15:25:00,35.77,35.78,35.75,35.77,145200.0,28.5303,28.5383,28.5144,28.5303,145200.0
2015-02-09 15:30:00,35.77,35.78,35.74,35.75,192000.0,28.5303,28.5383,28.5064,28.5144,192000.0
2015-02-09 15:35:00,35.75,35.76,35.71,35.74,96700.0,28.5144,28.5224,28.4825,28.5064,96700.0
2015-02-09 15:40:00,35.73,35.77,35.73,35.76,89600.0,28.4984,28.5303,28.4984,28.5224,89600.0
2015-02-09 15:45:00,35.76,35.78,35.72,35.77,156000.0,28.5224,28.5383,28.4904,28.5303,156000.0
2015-02-09 15:50:00,35.78,35.81,35.72,35.72,290800.0,28.5383,28.5622,28.4904,28.4904,290800.0
2015-02-09 15:55:00,35.72,35.76,35.69,35.71,435300.0,28.4904,28.5224,28.4665,28.4825,435300.0
2015-02-10 09:30:00,35.52,35.74,35.51,35.72,323600.0,28.3309,28.5064,28.323,28.4904,323600.0
2015-02-10 09:35:00,35.72,35.97,35.7,35.93,173600.0,28.4904,28.6899,28.4745,28.6579,173600.0
2015-02-10 09:40:00,35.93,35.96,35.91,35.95,139900.0,28.6579,28.6819,28.642,28.6739,139900.0
2015-02-10 09:45:00,35.94,35.94,35.91,35.92,63900.0,28.6659,28.6659,28.642,28.65,63900.0
2015-02-10 09:50:00,35.91,35.94,35.87,35.88,416400.0,28.642,28.6659,28.6101,28.6181,416400.0
2015-02-10 09:55:00,35.88,35.91,35.87,35.89,65600.0,28.6181,28.642,28.6101,28.626,65600.0
2015-02-10 10:00:00,35.88,35.92,35.83,35.84,60200.0,28.6181,28.65,28.5782,28.5862,60200.0
2015-02-10 10:05:00,35.85,35.85,35.82,35.83,47100.0,28.5941,28.5941,28.5702,28.5782,47100.0
2015-02-10 10:10:00,35.83,35.88,35.82,35.84,70900.0,28.5782,28.6181,28.5702,28.5862,70900.0
2015-02-10 10:15:00,35.84,35.86,35.77,35.77,82200.0,28.5862,28.6021,28.5303,28.5303,82200.0
2015-02-10 10:20:00,35.77,35.8,35.7,35.72,139300.0,28.5303,28.5543,28.4745,28.4904,139300.0
2015-02-10 10:25:00,35.73,35.77,35.67,35.7,115800.0,28.4984,28.5303,28.4506,28.4745,115800.0
2015-02-10 10:30:00,35.7,35.73,35.65,35.7,103500.0,28.4745,28.4984,28.4346,28.4745,103500.0
2015-02-10 10:35:00,35.7,35.73,35.67,35.67,51500.0,28.4745,28.4984,28.4506,28.4506,51500.0
2015-02-10 10:40:00,35.67,35.72,35.67,35.67,60300.0,28.4506,28.4904,28.4506,28.4506,60300.0
2015-02-10 10:45:00,35.68,35.7,35.58,35.61,93900.0,28.4585,28.4745,28.3788,28.4027,93900.0
2015-02-10 10:50:00,35.6,35.69,35.59,35.68,216000.0,28.3947,28.4665,28.3868,28.4585,216000.0
2015-02-10 10:55:00,35.69,35.75,35.67,35.75,206700.0,28.4665,28.5144,28.4506,28.5144,206700.0
2015-02-10 11:00:00,35.75,35.79,35.69,35.77,151100.0,28.5144,28.5463,28.4665,28.5303,151100.0
2015-02-10 11:05:00,35.78,35.88,35.77,35.87,79200.0,28.5383,28.6181,28.5303,28.6101,79200.0
2015-02-10 11:10:00,35.87,35.9,35.86,35.9,42800.0,28.6101,28.634,28.6021,28.634,42800.0
2015-02-10 11:15:00,35.9,35.93,35.89,35.89,40900.0,28.634,28.6579,28.626,28.626,40900.0
2015-02-10 11:20:00,35.89,35.94,35.89,35.91,155600.0,28.626,28.6659,28.626,28.642,155600.0
2015-02-10 11:25:00,35.9,35.9,35.87,35.89,22400.0,28.634,28.634,28.6101,28.626,22400.0
2015-02-10 11:30:00,35.89,35.9,35.86,35.89,39900.0,28.626,28.634,28.6021,28.626,39900.0
2015-02-10 11:35:00,35.89,35.91,35.88,35.91,30000.0,28.626,28.642,28.6181,28.642,30000.0
2015-02-10 11:40:00,35.9,35.92,35.9,35.92,20300.0,28.634,28.65,28.634,28.65,20300.0
2015-02-10 11:45:00,35.92,35.94,35.91,35.93,48600.0,28.65,28.6659,28.642,28.6579,48600.0
2015-02-10 11:50:00,35.93,35.93,35.88,35.9,45600.0,28.6579,28.6579,28.6181,28.634,45600.0
2015-02-10 11:55:00,35.9,35.91,35.82,35.83,42500.0,28.634,28.642,28.5702,28.5782,42500.0
2015-02-10 12:00:00,35.83,35.83,35.79,35.81,36300.0,28.5782,28.5782,28.5463,28.5622,36300.0
2015-02-10 12:05:00,35.81,35.86,35.8,35.84,38100.0,28.5622,28.6021,28.5543,28.5862,38100.0
2015-02-10 12:10:00,35.84,35.92,35.83,35.91,40500.0,28.5862,28.65,28.5782,28.642,40500.0
2015-02-10 12:15:00,35.91,35.91,35.87,35.88,60600.0,28.642,28.642,28.6101,28.6181,60600.0
2015-02-10 12:20:00,35.87,35.88,35.81,35.81,99500.0,28.6101,28.6181,28.5622,28.5622,99500.0
2015-02-10 12:25:00,35.82,35.82,35.77,35.82,142300.0,28.5702,28.5702,28.5303,28.5702,142300.0
2015-02-10 12:30:00,35.81,35.84,35.8,35.84,155800.0,28.5622,28.5862,28.5543,28.5862,155800.0
2015-02-10 12:35:00,35.84,35.84,35.82,35.84,70200.0,28.5862,28.5862,28.5702,28.5862,70200.0
2015-02-10 12:40:00,35.84,35.91,35.82,35.91,124400.0,28.5862,28.642,28.5702,28.642,124400.0
2015-02-10 12:45:00,35.91,35.93,35.9,35.93,63400.0,28.642,28.6579,28.634,28.6579,63400.0
2015-02-10 12:50:00,35.93,35.93,35.89,35.91,62400.0,28.6579,28.6579,28.626,28.642,62400.0
2015-02-10 12:55:00,35.91,35.92,35.9,35.92,36400.0,28.642,28.65,28.634,28.65,36400.0
2015-02-10 13:00:00,35.92,35.96,35.92,35.94,32700.0,28.65,28.6819,28.65,28.6659,32700.0
2015-02-10 13:05:00,35.94,35.97,35.93,35.97,31800.0,28.6659,28.6899,28.6579,28.6899,31800.0
2015-02-10 13:10:00,35.96,36.0,35.95,35.99,68600.0,28.6819,28.7138,28.6739,28.7058,68600.0
2015-02-10 13:15:00,36.0,36.0,35.98,36.0,54700.0,28.7138,28.7138,28.6978,28.7138,54700.0
2015-02-10 13:20:00,36.0,36.0,35.91,35.92,301700.0,28.7138,28.7138,28.642,28.65,301700.0
2015-02-10 13:25:00,35.91,35.94,35.91,35.94,28000.0,28.642,28.6659,28.642,28.6659,28000.0
2015-02-10 13:30:00,35.94,35.94,35.92,35.93,37000.0,28.6659,28.6659,28.65,28.6579,37000.0
2015-02-10 13:35:00,35.93,35.96,35.91,35.95,150700.0,28.6579,28.6819,28.642,28.6739,150700.0
2015-02-10 13:40:00,35.95,35.95,35.83,35.84,93000.0,28.6739,28.6739,28.5782,28.5862,93000.0
2015-02-10 13:45:00,35.84,35.89,35.84,35.89,80200.0,28.5862,28.626,28.5862,28.626,80200.0
2015-02-10 13:50:00,35.89,35.91,35.85,35.85,53700.0,28.626,28.642,28.5941,28.5941,53700.0
2015-02-10 13:55:00,35.86,35.86,35.81,35.82,72600.0,28.6021,28.6021,28.5622,28.5702,72600.0
2015-02-10 14:00:00,35.83,35.87,35.82,35.87,75300.0,28.5782,28.6101,28.5702,28.6101,75300.0
2015-02-10 14:05:00,35.87,35.88,35.85,35.88,96200.0,28.6101,28.6181,28.5941,28.6181,96200.0
2015-02-10 14:10:00,35.88,35.91,35.86,35.91,84300.0,28.6181,28.642,28.6021,28.642,84300.0
2015-02-10 14:15:00,35.91,35.91,35.86,35.89,77300.0,28.642,28.642,28.6021,28.626,77300.0
2015-02-10 14:20:00,35.89,35.9,35.86,35.88,92800.0,28.626,28.634,28.6021,28.6181,92800.0
2015-02-10 14:25:00,35.88,35.9,35.87,35.89,84900.0,28.6181,28.634,28.6101,28.626,84900.0
2015-02-10 14:30:00,35.9,35.9,35.82,35.85,227600.0,28.634,28.634,28.5702,28.5941,227600.0
2015-02-10 14:35:00,35.85,35.91,35.84,35.91,121100.0,28.5941,28.642,28.5862,28.642,121100.0
2015-02-10 14:40:00,35.91,35.91,35.88,35.89,103700.0,28.642,28.642,28.6181,28.626,103700.0
2015-02-10 14:45:00,35.89,35.91,35.88,35.91,108800.0,28.626,28.642,28.6181,28.642,108800.0
2015-02-10 14:50:00,35.91,35.91,35.9,35.91,120000.0,28.642,28.642,28.634,28.642,120000.0
2015-02-10 14:55:00,35.9,35.92,35.88,35.89,147500.0,28.634,28.65,28.6181,28.626,147500.0
2015-02-10 15:00:00,35.9,35.91,35.89,35.91,79400.0,28.634,28.642,28.626,28.642,79400.0
2015-02-10 15:05:00,35.91,35.91,35.88,35.9,154000.0,28.642,28.642,28.6181,28.634,154000.0
2015-02-10 15:10:00,35.91,35.92,35.9,35.91,158200.0,28.642,28.65,28.634,28.642,158200.0
2015-02-10 15:15:00,35.9,35.93,35.9,35.93,187900.0,28.634,28.6579,28.634,28.6579,187900.0
2015-02-10 15:20:00,35.93,35.95,35.92,35.92,197500.0,28.6579,28.6739,28.65,28.65,197500.0
2015-02-10 15:25:00,35.93,35.95,35.91,35.94,352000.0,28.6579,28.6739,28.642,28.6659,352000.0
2015-02-10 15:30:00,35.94,35.95,35.91,35.93,210200.0,28.6659,28.6739,28.642,28.6579,210200.0
2015-02-10 15:35:00,35.93,35.98,35.92,35.97,229600.0,28.6579,28.6978,28.65,28.6899,229600.0
2015-02-10 15:40:00,35.97,36.01,35.96,35.99,152700.0,28.6899,28.7218,28.6819,28.7058,152700.0
2015-02-10 15:45:00,36.0,36.0,35.94,35.94,188600.0,28.7138,28.7138,28.6659,28.6659,188600.0
2015-02-10 15:50:00,35.95,35.95,35.85,35.88,438300.0,28.6739,28.6739,28.5941,28.6181,438300.0
2015-02-10 15:55:00,35.88,35.88,35.79,35.82,581000.0,28.6181,28.6181,28.5463,28.5702,581000.0
2015-02-11 09:30:00,36.42,37.45,36.42,37.13,810000.0,29.0488,29.8703,29.0488,29.6151,810000.0
2015-02-11 09:35:00,37.15,37.17,36.91,36.95,461800.0,29.631,29.647,29.4396,29.4715,461800.0
2015-02-11 09:40:00,36.95,36.97,36.85,36.89,337200.0,29.4715,29.4875,29.3917,29.4236,337200.0
2015-02-11 09:45:00,36.92,37.09,36.92,37.08,206000.0,29.4476,29.5832,29.4476,29.5752,206000.0
2015-02-11 09:50:00,37.08,37.08,36.69,36.74,313800.0,29.5752,29.5752,29.2641,29.304,313800.0
2015-02-11 09:55:00,36.75,36.96,36.74,36.95,304700.0,29.312,29.4795,29.304,29.4715,304700.0
2015-02-11 10:00:00,36.95,36.96,36.78,36.83,300300.0,29.4715,29.4795,29.3359,29.3758,300300.0
2015-02-11 10:05:00,36.83,36.86,36.72,36.83,255300.0,29.3758,29.3997,29.2881,29.3758,255300.0
2015-02-11 10:10:00,36.82,36.85,36.77,36.8,180700.0,29.3678,29.3917,29.3279,29.3519,180700.0
2015-02-11 10:15:00,36.8,36.81,36.63,36.71,408600.0,29.3519,29.3598,29.2163,29.2801,408600.0
2015-02-11 10:20:00,36.7,36.72,36.56,36.64,187000.0,29.2721,29.2881,29.1604,29.2242,187000.0
2015-02-11 10:25:00,36.63,36.64,36.5,36.64,174700.0,29.2163,29.2242,29.1126,29.2242,174700.0
2015-02-11 10:30:00,36.64,36.65,36.5,36.53,173500.0,29.2242,29.2322,29.1126,29.1365,173500.0
2015-02-11 10:35:00,36.54,36.57,36.42,36.5,267100.0,29.1445,29.1684,29.0488,29.1126,267100.0
2015-02-11 10:40:00,36.49,36.54,36.39,36.48,174900.0,29.1046,29.1445,29.0248,29.0966,174900.0
2015-02-11 10:45:00,36.48,36.49,36.4,36.48,149800.0,29.0966,29.1046,29.0328,29.0966,149800.0
2015-02-11 10:50:00,36.48,36.55,36.48,36.48,90200.0,29.0966,29.1525,29.0966,29.0966,90200.0
2015-02-11 10:55:00,36.48,36.58,36.4,36.57,210000.0,29.0966,29.1764,29.0328,29.1684,210000.0
2015-02-11 11:00:00,36.57,36.59,36.46,36.55,207300.0,29.1684,29.1844,29.0807,29.1525,207300.0
2015-02-11 11:05:00,36.55,36.55,36.5,36.51,198200.0,29.1525,29.1525,29.1126,29.1206,198200.0
2015-02-11 11:10:00,36.5,36.6,36.5,36.5,90800.0,29.1126,29.1923,29.1126,29.1126,90800.0
2015-02-11 11:15:00,36.51,36.53,36.46,36.47,289500.0,29.1206,29.1365,29.0807,29.0887,289500.0
2015-02-11 11:20:00,36.47,36.53,36.45,36.49,256800.0,29.0887,29.1365,29.0727,29.1046,256800.0
2015-02-11 11:25:00,36.48,36.54,36.47,36.5,100900.0,29.0966,29.1445,29.0887,29.1126,100900.0
2015-02-11 11:30:00,36.5,36.5,36.35,36.36,162800.0,29.1126,29.1126,28.9929,29.0009,162800.0
2015-02-11 11:35:00,36.35,36.4,36.35,36.38,139500.0,28.9929,29.0328,28.9929,29.0169,139500.0
2015-02-11 11:40:00,36.38,36.42,36.34,36.4,152100.0,29.0169,29.0488,28.985,29.0328,152100.0
2015-02-11 11:45:00,36.4,36.55,36.37,36.48,166200.0,29.0328,29.1525,29.0089,29.0966,166200.0
2015-02-11 11:50:00,36.48,36.49,36.42,36.43,90200.0,29.0966,29.1046,29.0488,29.0567,90200.0
2015-02-11 11:55:00,36.43,36.43,36.38,36.38,33500.0,29.0567,29.0567,29.0169,29.0169,33500.0
2015-02-11 12:00:00,36.37,36.37,36.25,36.3,159900.0,29.0089,29.0089,28.9132,28.9531,159900.0
2015-02-11 12:05:00,36.3,36.4,36.3,36.35,142700.0,28.9531,29.0328,28.9531,28.9929,142700.0
2015-02-11 12:10:00,36.35,36.41,36.33,36.4,108100.0,28.9929,29.0408,28.977,29.0328,108100.0
2015-02-11 12:15:00,36.4,36.41,36.35,36.35,104000.0,29.0328,29.0408,28.9929,28.9929,104000.0
2015-02-11 12:20:00,36.35,36.38,36.35,36.35,85700.0,28.9929,29.0169,28.9929,28.9929,85700.0
2015-02-11 12:25:00,36.35,36.48,36.35,36.47,104100.0,28.9929,29.0966,28.9929,29.0887,104100.0
2015-02-11 12:30:00,36.46,36.49,36.39,36.48,77800.0,29.0807,29.1046,29.0248,29.0966,77800.0
2015-02-11 12:35:00,36.47,36.51,36.41,36.45,136500.0,29.0887,29.1206,29.0408,29.0727,136500.0
2015-02-11 12:40:00,36.46,36.53,36.41,36.42,282600.0,29.0807,29.1365,29.0408,29.0488,282600.0
2015-02-11 12:45:00,36.41,36.46,36.41,36.44,68500.0,29.0408,29.0807,29.0408,29.0647,68500.0
2015-02-11 12:50:00,36.44,36.46,36.41,36.42,110100.0,29.0647,29.0807,29.0408,29.0488,110100.0
2015-02-11 12:55:00,36.42,36.43,36.35,36.41,201400.0,29.0488,29.0567,28.9929,29.0408,201400.0
2015-02-11 13:00:00,36.41,36.42,36.4,36.41,95900.0,29.0408,29.0488,29.0328,29.0408,95900.0
2015-02-11 13:05:00,36.4,36.44,36.39,36.4,114000.0,29.0328,29.0647,29.0248,29.0328,114000.0
2015-02-11 13:10:00,36.4,36.46,36.4,36.45,145200.0,29.0328,29.0807,29.0328,29.0727,145200.0
2015-02-11 13:15:00,36.45,36.49,36.44,36.48,123700.0,29.0727,29.1046,29.0647,29.0966,123700.0
2015-02-11 13:20:00,36.48,36.48,36.45,36.48,74100.0,29.0966,29.0966,29.0727,29.0966,74100.0
2015-02-11 13:25:00,36.48,36.53,36.47,36.52,131300.0,29.0966,29.1365,29.0887,29.1285,131300.0
2015-02-11 13:30:00,36.52,36.53,36.5,36.5,68000.0,29.1285,29.1365,29.1126,29.1126,68000.0
2015-02-11 13:35:00,36.5,36.51,36.5,36.5,75700.0,29.1126,29.1206,29.1126,29.1126,75700.0
2015-02-11 13:40:00,36.5,36.54,36.5,36.51,233000.0,29.1126,29.1445,29.1126,29.1206,233000.0
2015-02-11 13:45:00,36.5,36.52,36.5,36.51,82400.0,29.1126,29.1285,29.1126,29.1206,82400.0
2015-02-11 13:50:00,36.51,36.52,36.5,36.51,126000.0,29.1206,29.1285,29.1126,29.1206,126000.0
2015-02-11 13:55:00,36.51,36.66,36.5,36.61,221000.0,29.1206,29.2402,29.1126,29.2003,221000.0
2015-02-11 14:00:00,36.61,36.64,36.59,36.64,82500.0,29.2003,29.2242,29.1844,29.2242,82500.0
2015-02-11 14:05:00,36.63,36.68,36.6,36.67,145300.0,29.2163,29.2562,29.1923,29.2482,145300.0
2015-02-11 14:10:00,36.68,36.69,36.65,36.69,88500.0,29.2562,29.2641,29.2322,29.2641,88500.0
2015-02-11 14:15:00,36.68,36.73,36.66,36.7,129700.0,29.2562,29.296,29.2402,29.2721,129700.0
2015-02-11 14:20:00,36.7,36.71,36.69,36.7,142300.0,29.2721,29.2801,29.2641,29.2721,142300.0
2015-02-11 14:25:00,36.7,36.72,36.7,36.7,175600.0,29.2721,29.2881,29.2721,29.2721,175600.0
2015-02-11 14:30:00,36.7,36.76,36.7,36.75,157800.0,29.2721,29.32,29.2721,29.312,157800.0
2015-02-11 14:35:00,36.75,36.77,36.74,36.77,155500.0,29.312,29.3279,29.304,29.3279,155500.0
2015-02-11 14:40:00,36.77,36.78,36.75,36.75,131200.0,29.3279,29.3359,29.312,29.312,131200.0
2015-02-11 14:45:00,36.75,36.79,36.75,36.79,146800.0,29.312,29.3439,29.312,29.3439,146800.0
2015-02-11 14:50:00,36.79,36.81,36.75,36.8,161200.0,29.3439,29.3598,29.312,29.3519,161200.0
2015-02-11 14:55:00,36.81,36.82,36.75,36.77,228000.0,29.3598,29.3678,29.312,29.3279,228000.0
2015-02-11 15:00:00,36.78,36.81,36.74,36.79,219700.0,29.3359,29.3598,29.304,29.3439,219700.0
2015-02-11 15:05:00,36.8,36.84,36.79,36.83,116500.0,29.3519,29.3838,29.3439,29.3758,116500.0
2015-02-11 15:10:00,36.82,36.88,36.81,36.88,541800.0,29.3678,29.4157,29.3598,29.4157,541800.0
2015-02-11 15:15:00,36.88,36.91,36.87,36.88,214600.0,29.4157,29.4396,29.4077,29.4157,214600.0
2015-02-11 15:20:00,36.89,36.99,36.88,36.99,145200.0,29.4236,29.5034,29.4157,29.5034,145200.0
2015-02-11 15:25:00,36.99,37.07,36.99,37.06,476400.0,29.5034,29.5672,29.5034,29.5592,476400.0
2015-02-11 15:30:00,37.06,37.06,36.88,36.94,369400.0,29.5592,29.5592,29.4157,29.4635,369400.0
2015-02-11 15:35:00,36.94,37.03,36.94,36.99,366900.0,29.4635,29.5353,29.4635,29.5034,366900.0
2015-02-11 15:40:00,36.98,37.02,36.95,36.95,386600.0,29.4954,29.5273,29.4715,29.4715,386600.0
2015-02-11 15:45:00,36.95,36.96,36.83,36.86,352000.0,29.4715,29.4795,29.3758,29.3997,352000.0
2015-02-11 15:50:00,36.85,36.86,36.75,36.76,504100.0,29.3917,29.3997,29.312,29.32,504100.0
2015-02-11 15:55:00,36.76,36.83,36.71,36.75,911400.0,29.32,29.3758,29.2801,29.312,911400.0
2015-02-12 09:30:00,36.98,37.12,36.96,37.02,301800.0,29.4954,29.6071,29.4795,29.5273,301800.0
2015-02-12 09:35:00,37.02,37.05,37.0,37.03,116100.0,29.5273,29.5513,29.5114,29.5353,116100.0
2015-02-12 09:40:00,37.02,37.03,36.97,37.01,128200.0,29.5273,29.5353,29.4875,29.5194,128200.0
2015-02-12 09:45:00,37.0,37.05,36.99,37.0,98600.0,29.5114,29.5513,29.5034,29.5114,98600.0
2015-02-12 09:50:00,37.0,37.04,36.96,36.97,230400.0,29.5114,29.5433,29.4795,29.4875,230400.0
2015-02-12 09:55:00,36.97,37.03,36.96,37.01,105300.0,29.4875,29.5353,29.4795,29.5194,105300.0
2015-02-12 10:00:00,37.01,37.01,36.94,36.99,253300.0,29.5194,29.5194,29.4635,29.5034,253300.0
2015-02-12 10:05:00,36.98,36.99,36.91,36.91,53600.0,29.4954,29.5034,29.4396,29.4396,53600.0
2015-02-12 10:10:00,36.91,36.92,36.88,36.92,87700.0,29.4396,29.4476,29.4157,29.4476,87700.0
2015-02-12 10:15:00,36.91,36.96,36.91,36.92,98300.0,29.4396,29.4795,29.4396,29.4476,98300.0
2015-02-12 10:20:00,36.92,36.94,36.87,36.88,76900.0,29.4476,29.4635,29.4077,29.4157,76900.0
2015-02-12 10:25:00,36.89,36.93,36.88,36.9,105000.0,29.4236,29.4556,29.4157,29.4316,105000.0
2015-02-12 10:30:00,36.9,36.94,36.9,36.93,85000.0,29.4316,29.4635,29.4316,29.4556,85000.0
2015-02-12 10:35:00,36.94,36.98,36.93,36.96,117400.0,29.4635,29.4954,29.4556,29.4795,117400.0
2015-02-12 10:40:00,36.97,36.97,36.95,36.96,41800.0,29.4875,29.4875,29.4715,29.4795,41800.0
2015-02-12 10:45:00,36.96,37.0,36.95,37.0,107000.0,29.4795,29.5114,29.4715,29.5114,107000.0
2015-02-12 10:50:00,37.0,37.06,36.99,37.03,316400.0,29.5114,29.5592,29.5034,29.5353,316400.0
2015-02-12 10:55:00,37.03,37.06,37.02,37.05,110600.0,29.5353,29.5592,29.5273,29.5513,110600.0
2015-02-12 11:00:00,37.04,37.19,37.03,37.19,229100.0,29.5433,29.6629,29.5353,29.6629,229100.0
2015-02-12 11:05:00,37.19,37.19,37.14,37.15,68800.0,29.6629,29.6629,29.623,29.631,68800.0
2015-02-12 11:10:00,37.15,37.16,37.15,37.15,26500.0,29.631,29.639,29.631,29.631,26500.0
2015-02-12 11:15:00,37.15,37.19,37.14,37.15,118100.0,29.631,29.6629,29.623,29.631,118100.0
2015-02-12 11:20:00,37.15,37.23,37.14,37.22,148200.0,29.631,29.6948,29.623,29.6869,148200.0
2015-02-12 11:25:00,37.21,37.21,37.05,37.09,187800.0,29.6789,29.6789,29.5513,29.5832,187800.0
2015-02-12 11:30:00,37.09,37.18,37.09,37.11,195900.0,29.5832,29.655,29.5832,29.5991,195900.0
2015-02-12 11:35:00,37.1,37.1,37.01,37.03,97300.0,29.5911,29.5911,29.5194,29.5353,97300.0
2015-02-12 11:40:00,37.04,37.04,36.99,37.01,136400.0,29.5433,29.5433,29.5034,29.5194,136400.0
2015-02-12 11:45:00,37.02,37.06,36.99,36.99,333600.0,29.5273,29.5592,29.5034,29.5034,333600.0
2015-02-12 11:50:00,36.99,37.0,36.94,36.94,569300.0,29.5034,29.5114,29.4635,29.4635,569300.0
2015-02-12 11:55:00,36.93,36.94,36.88,36.88,69600.0,29.4556,29.4635,29.4157,29.4157,69600.0
2015-02-12 12:00:00,36.88,36.89,36.84,36.84,142800.0,29.4157,29.4236,29.3838,29.3838,142800.0
2015-02-12 12:05:00,36.85,36.86,36.84,36.86,63600.0,29.3917,29.3997,29.3838,29.3997,63600.0
2015-02-12 12:10:00,36.86,36.86,36.77,36.79,134200.0,29.3997,29.3997,29.3279,29.3439,134200.0
2015-02-12 12:15:00,36.79,36.89,36.79,36.85,150400.0,29.3439,29.4236,29.3439,29.3917,150400.0
2015-02-12 12:20:00,36.85,36.86,36.8,36.8,50800.0,29.3917,29.3997,29.3519,29.3519,50800.0
2015-02-12 12:25:00,36.8,36.81,36.76,36.77,50100.0,29.3519,29.3598,29.32,29.3279,50100.0
2015-02-12 12:30:00,36.77,36.83,36.77,36.8,55400.0,29.3279,29.3758,29.3279,29.3519,55400.0
2015-02-12 12:35:00,36.8,36.81,36.77,36.78,67100.0,29.3519,29.3598,29.3279,29.3359,67100.0
2015-02-12 12:40:00,36.77,36.8,36.77,36.79,35600.0,29.3279,29.3519,29.3279,29.3439,35600.0
2015-02-12 12:45:00,36.79,36.79,36.69,36.69,77800.0,29.3439,29.3439,29.2641,29.2641,77800.0
2015-02-12 12:50:00,36.69,36.73,36.68,36.73,63200.0,29.2641,29.296,29.2562,29.296,63200.0
2015-02-12 12:55:00,36.73,36.73,36.63,36.63,126100.0,29.296,29.296,29.2163,29.2163,126100.0
2015-02-12 13:00:00,36.63,36.69,36.63,36.69,60900.0,29.2163,29.2641,29.2163,29.2641,60900.0
2015-02-12 13:05:00,36.68,36.74,36.68,36.72,70800.0,29.2562,29.304,29.2562,29.2881,70800.0
2015-02-12 13:10:00,36.72,36.73,36.68,36.68,48400.0,29.2881,29.296,29.2562,29.2562,48400.0
2015-02-12 13:15:00,36.68,36.69,36.66,36.67,59200.0,29.2562,29.2641,29.2402,29.2482,59200.0
2015-02-12 13:20:00,36.66,36.72,36.64,36.65,62200.0,29.2402,29.2881,29.2242,29.2322,62200.0
2015-02-12 13:25:00,36.66,36.7,36.66,36.69,53400.0,29.2402,29.2721,29.2402,29.2641,53400.0
2015-02-12 13:30:00,36.69,36.69,36.65,36.65,33700.0,29.2641,29.2641,29.2322,29.2322,33700.0
2015-02-12 13:35:00,36.65,36.66,36.6,36.61,56000.0,29.2322,29.2402,29.1923,29.2003,56000.0
2015-02-12 13:40:00,36.61,36.63,36.6,36.63,61700.0,29.2003,29.2163,29.1923,29.2163,61700.0
2015-02-12 13:45:00,36.62,36.63,36.56,36.57,80600.0,29.2083,29.2163,29.1604,29.1684,80600.0
2015-02-12 13:50:00,36.57,36.57,36.53,36.55,38400.0,29.1684,29.1684,29.1365,29.1525,38400.0
2015-02-12 13:55:00,36.54,36.58,36.54,36.55,165200.0,29.1445,29.1764,29.1445,29.1525,165200.0
2015-02-12 14:00:00,36.55,36.56,36.52,36.52,53300.0,29.1525,29.1604,29.1285,29.1285,53300.0
2015-02-12 14:05:00,36.52,36.55,36.5,36.55,98700.0,29.1285,29.1525,29.1126,29.1525,98700.0
2015-02-12 14:10:00,36.55,36.55,36.49,36.49,76500.0,29.1525,29.1525,29.1046,29.1046,76500.0
2015-02-12 14:15:00,36.49,36.61,36.49,36.61,76200.0,29.1046,29.2003,29.1046,29.2003,76200.0
2015-02-12 14:20:00,36.62,36.71,36.6,36.71,115500.0,29.2083,29.2801,29.1923,29.2801,115500.0
2015-02-12 14:25:00,36.71,36.75,36.68,36.72,152500.0,29.2801,29.312,29.2562,29.2881,152500.0
2015-02-12 14:30:00,36.71,36.76,36.71,36.75,106500.0,29.2801,29.32,29.2801,29.312,106500.0
2015-02-12 14:35:00,36.74,36.83,36.74,36.78,177100.0,29.304,29.3758,29.304,29.3359,177100.0
2015-02-12 14:40:00,36.78,36.89,36.78,36.85,131400.0,29.3359,29.4236,29.3359,29.3917,131400.0
2015-02-12 14:45:00,36.85,36.88,36.82,36.88,96600.0,29.3917,29.4157,29.3678,29.4157,96600.0
2015-02-12 14:50:00,36.88,36.92,36.79,36.83,115100.0,29.4157,29.4476,29.3439,29.3758,115100.0
2015-02-12 14:55:00,36.83,36.84,36.81,36.81,38900.0,29.3758,29.3838,29.3598,29.3598,38900.0
2015-02-12 15:00:00,36.81,36.91,36.81,36.88,104100.0,29.3598,29.4396,29.3598,29.4157,104100.0
2015-02-12 15:05:00,36.87,36.88,36.84,36.88,41600.0,29.4077,29.4157,29.3838,29.4157,41600.0
2015-02-12 15:10:00,36.87,36.88,36.86,36.87,89600.0,29.4077,29.4157,29.3997,29.4077,89600.0
2015-02-12 15:15:00,36.86,36.94,36.86,36.94,101900.0,29.3997,29.4635,29.3997,29.4635,101900.0
2015-02-12 15:20:00,36.93,36.97,36.93,36.96,113100.0,29.4556,29.4875,29.4556,29.4795,113100.0
2015-02-12 15:25:00,36.95,36.96,36.9,36.9,118900.0,29.4715,29.4795,29.4316,29.4316,118900.0
2015-02-12 15:30:00,36.9,36.92,36.85,36.89,145700.0,29.4316,29.4476,29.3917,29.4236,145700.0
2015-02-12 15:35:00,36.89,36.89,36.83,36.86,174100.0,29.4236,29.4236,29.3758,29.3997,174100.0
2015-02-12 15:40:00,36.86,37.01,36.85,36.95,211200.0,29.3997,29.5194,29.3917,29.4715,211200.0
2015-02-12 15:45:00,36.95,36.96,36.9,36.91,99600.0,29.4715,29.4795,29.4316,29.4396,99600.0
2015-02-12 15:50:00,36.91,36.92,36.88,36.89,108400.0,29.4396,29.4476,29.4157,29.4236,108400.0
2015-02-12 15:55:00,36.89,36.99,36.89,36.98,309000.0,29.4236,29.5034,29.4236,29.4954,309000.0
2015-02-13 09:30:00,37.14,37.16,37.0,37.09,304300.0,29.623,29.639,29.5114,29.5832,304300.0
2015-02-13 09:35:00,37.09,37.11,37.04,37.08,263500.0,29.5832,29.5991,29.5433,29.5752,263500.0
2015-02-13 09:40:00,37.08,37.1,37.05,37.09,105400.0,29.5752,29.5911,29.5513,29.5832,105400.0
2015-02-13 09:45:00,37.08,37.12,37.05,37.09,226500.0,29.5752,29.6071,29.5513,29.5832,226500.0
2015-02-13 09:50:00,37.09,37.1,37.0,37.02,75100.0,29.5832,29.5911,29.5114,29.5273,75100.0
2015-02-13 09:55:00,37.01,37.04,36.98,36.99,98700.0,29.5194,29.5433,29.4954,29.5034,98700.0
2015-02-13 10:00:00,36.99,37.11,36.93,36.95,183400.0,29.5034,29.5991,29.4556,29.4715,183400.0
2015-02-13 10:05:00,36.95,36.98,36.88,36.88,80900.0,29.4715,29.4954,29.4157,29.4157,80900.0
2015-02-13 10:10:00,36.88,36.94,36.83,36.9,112100.0,29.4157,29.4635,29.3758,29.4316,112100.0
2015-02-13 10:15:00,36.9,36.92,36.87,36.87,37500.0,29.4316,29.4476,29.4077,29.4077,37500.0
2015-02-13 10:20:00,36.88,36.89,36.81,36.88,79400.0,29.4157,29.4236,29.3598,29.4157,79400.0
2015-02-13 10:25:00,36.88,36.91,36.85,36.85,66700.0,29.4157,29.4396,29.3917,29.3917,66700.0
2015-02-13 10:30:00,36.85,36.89,36.83,36.87,77900.0,29.3917,29.4236,29.3758,29.4077,77900.0
2015-02-13 10:35:00,36.87,36.87,36.83,36.83,45300.0,29.4077,29.4077,29.3758,29.3758,45300.0
2015-02-13 10:40:00,36.83,36.85,36.78,36.82,72500.0,29.3758,29.3917,29.3359,29.3678,72500.0
2015-02-13 10:45:00,36.82,36.86,36.81,36.86,51200.0,29.3678,29.3997,29.3598,29.3997,51200.0
2015-02-13 10:50:00,36.86,36.86,36.82,36.82,45800.0,29.3997,29.3997,29.3678,29.3678,45800.0
2015-02-13 10:55:00,36.82,36.83,36.78,36.78,37300.0,29.3678,29.3758,29.3359,29.3359,37300.0
2015-02-13 11:00:00,36.78,36.86,36.78,36.82,66900.0,29.3359,29.3997,29.3359,29.3678,66900.0
2015-02-13 11:05:00,36.82,36.82,36.8,36.81,45700.0,29.3678,29.3678,29.3519,29.3598,45700.0
2015-02-13 11:10:00,36.82,36.87,36.82,36.87,109100.0,29.3678,29.4077,29.3678,29.4077,109100.0
2015-02-13 11:15:00,36.87,36.92,36.85,36.85,49600.0,29.4077,29.4476,29.3917,29.3917,49600.0
2015-02-13 11:20:00,36.86,36.86,36.8,36.8,51000.0,29.3997,29.3997,29.3519,29.3519,51000.0
2015-02-13 11:25:00,36.8,36.86,36.8,36.83,50000.0,29.3519,29.3997,29.3519,29.3758,50000.0
2015-02-13 11:30:00,36.83,36.88,36.77,36.8,196300.0,29.3758,29.4157,29.3279,29.3519,196300.0
2015-02-13 11:35:00,36.8,36.82,36.77,36.82,46200.0,29.3519,29.3678,29.3279,29.3678,46200.0
2015-02-13 11:40:00,36.82,36.84,36.78,36.8,47300.0,29.3678,29.3838,29.3359,29.3519,47300.0
2015-02-13 11:45:00,36.81,36.86,36.81,36.86,60000.0,29.3598,29.3997,29.3598,29.3997,60000.0
2015-02-13 11:50:00,36.86,36.86,36.83,36.84,42500.0,29.3997,29.3997,29.3758,29.3838,42500.0
2015-02-13 11:55:00,36.84,36.86,36.83,36.84,48800.0,29.3838,29.3997,29.3758,29.3838,48800.0
2015-02-13 12:00:00,36.84,36.85,36.79,36.79,76100.0,29.3838,29.3917,29.3439,29.3439,76100.0
2015-02-13 12:05:00,36.79,36.8,36.73,36.73,35400.0,29.3439,29.3519,29.296,29.296,35400.0
2015-02-13 12:10:00,36.73,36.74,36.72,36.73,25900.0,29.296,29.304,29.2881,29.296,25900.0
2015-02-13 12:15:00,36.72,36.73,36.7,36.71,24200.0,29.2881,29.296,29.2721,29.2801,24200.0
2015-02-13 12:20:00,36.7,36.71,36.67,36.69,59400.0,29.2721,29.2801,29.2482,29.2641,59400.0
2015-02-13 12:25:00,36.68,36.69,36.66,36.66,37000.0,29.2562,29.2641,29.2402,29.2402,37000.0
2015-02-13 12:30:00,36.66,36.67,36.62,36.62,53700.0,29.2402,29.2482,29.2083,29.2083,53700.0
2015-02-13 12:35:00,36.62,36.63,36.59,36.59,90200.0,29.2083,29.2163,29.1844,29.1844,90200.0
2015-02-13 12:40:00,36.59,36.73,36.59,36.7,144100.0,29.1844,29.296,29.1844,29.2721,144100.0
2015-02-13 12:45:00,36.7,36.72,36.66,36.67,60100.0,29.2721,29.2881,29.2402,29.2482,60100.0
2015-02-13 12:50:00,36.66,36.73,36.66,36.73,143600.0,29.2402,29.296,29.2402,29.296,143600.0
2015-02-13 12:55:00,36.73,36.74,36.7,36.71,38800.0,29.296,29.304,29.2721,29.2801,38800.0
2015-02-13 13:00:00,36.7,36.71,36.67,36.67,37100.0,29.2721,29.2801,29.2482,29.2482,37100.0
2015-02-13 13:05:00,36.67,36.71,36.67,36.7,51800.0,29.2482,29.2801,29.2482,29.2721,51800.0
2015-02-13 13:10:00,36.7,36.75,36.69,36.69,38500.0,29.2721,29.312,29.2641,29.2641,38500.0
2015-02-13 13:15:00,36.69,36.75,36.69,36.73,51600.0,29.2641,29.312,29.2641,29.296,51600.0
2015-02-13 13:20:00,36.73,36.73,36.68,36.68,25500.0,29.296,29.296,29.2562,29.2562,25500.0
2015-02-13 13:25:00,36.69,36.7,36.64,36.69,127100.0,29.2641,29.2721,29.2242,29.2641,127100.0
2015-02-13 13:30:00,36.69,36.69,36.61,36.65,178400.0,29.2641,29.2641,29.2003,29.2322,178400.0
2015-02-13 13:35:00,36.65,36.66,36.6,36.63,102500.0,29.2322,29.2402,29.1923,29.2163,102500.0
2015-02-13 13:40:00,36.64,36.66,36.58,36.66,70000.0,29.2242,29.2402,29.1764,29.2402,70000.0
2015-02-13 13:45:00,36.65,36.73,36.64,36.72,51300.0,29.2322,29.296,29.2242,29.2881,51300.0
2015-02-13 13:50:00,36.72,36.75,36.71,36.72,38300.0,29.2881,29.312,29.2801,29.2881,38300.0
2015-02-13 13:55:00,36.71,36.71,36.65,36.7,49200.0,29.2801,29.2801,29.2322,29.2721,49200.0
2015-02-13 14:00:00,36.69,36.7,36.63,36.64,47400.0,29.2641,29.2721,29.2163,29.2242,47400.0
2015-02-13 14:05:00,36.64,36.71,36.63,36.66,62700.0,29.2242,29.2801,29.2163,29.2402,62700.0
2015-02-13 14:10:00,36.66,36.73,36.66,36.66,59900.0,29.2402,29.296,29.2402,29.2402,59900.0
2015-02-13 14:15:00,36.66,36.67,36.64,36.67,42200.0,29.2402,29.2482,29.2242,29.2482,42200.0
2015-02-13 14:20:00,36.67,36.67,36.65,36.66,47200.0,29.2482,29.2482,29.2322,29.2402,47200.0
2015-02-13 14:25:00,36.65,36.7,36.65,36.65,73800.0,29.2322,29.2721,29.2322,29.2322,73800.0
2015-02-13 14:30:00,36.66,36.66,36.62,36.63,56100.0,29.2402,29.2402,29.2083,29.2163,56100.0
2015-02-13 14:35:00,36.63,36.64,36.6,36.6,41100.0,29.2163,29.2242,29.1923,29.1923,41100.0
2015-02-13 14:40:00,36.61,36.61,36.57,36.58,61000.0,29.2003,29.2003,29.1684,29.1764,61000.0
2015-02-13 14:45:00,36.58,36.63,36.56,36.6,57500.0,29.1764,29.2163,29.1604,29.1923,57500.0
2015-02-13 14:50:00,36.6,36.64,36.59,36.63,51500.0,29.1923,29.2242,29.1844,29.2163,51500.0
2015-02-13 14:55:00,36.62,36.66,36.62,36.63,44800.0,29.2083,29.2402,29.2083,29.2163,44800.0
2015-02-13 15:00:00,36.62,36.63,36.62,36.62,34000.0,29.2083,29.2163,29.2083,29.2083,34000.0
2015-02-13 15:05:00,36.63,36.74,36.62,36.7,133800.0,29.2163,29.304,29.2083,29.2721,133800.0
2015-02-13 15:10:00,36.7,36.74,36.7,36.73,64300.0,29.2721,29.304,29.2721,29.296,64300.0
2015-02-13 15:15:00,36.73,36.75,36.69,36.73,73800.0,29.296,29.312,29.2641,29.296,73800.0
2015-02-13 15:20:00,36.74,36.74,36.7,36.73,71600.0,29.304,29.304,29.2721,29.296,71600.0
2015-02-13 15:25:00,36.73,36.74,36.68,36.68,90800.0,29.296,29.304,29.2562,29.2562,90800.0
2015-02-13 15:30:00,36.68,36.71,36.66,36.67,115900.0,29.2562,29.2801,29.2402,29.2482,115900.0
2015-02-13 15:35:00,36.67,36.76,36.66,36.76,134800.0,29.2482,29.32,29.2402,29.32,134800.0
2015-02-13 15:40:00,36.76,36.79,36.71,36.71,122700.0,29.32,29.3439,29.2801,29.2801,122700.0
2015-02-13 15:45:00,36.71,36.74,36.71,36.72,80200.0,29.2801,29.304,29.2801,29.2881,80200.0
2015-02-13 15:50:00,36.73,36.78,36.72,36.75,231800.0,29.296,29.3359,29.2881,29.312,231800.0
2015-02-13 15:55:00,36.76,36.8,36.75,36.78,347700.0,29.32,29.3519,29.312,29.3359,347700.0
2015-02-17 09:30:00,36.8,36.8,36.61,36.68,179600.0,29.3519,29.3519,29.2003,29.2562,179600.0
2015-02-17 09:35:00,36.68,36.77,36.67,36.73,93400.0,29.2562,29.3279,29.2482,29.296,93400.0
2015-02-17 09:40:00,36.74,36.83,36.68,36.81,93400.0,29.304,29.3758,29.2562,29.3598,93400.0
2015-02-17 09:45:00,36.8,36.93,36.78,36.91,86000.0,29.3519,29.4556,29.3359,29.4396,86000.0
2015-02-17 09:50:00,36.9,36.92,36.88,36.91,56700.0,29.4316,29.4476,29.4157,29.4396,56700.0
2015-02-17 09:55:00,36.91,36.99,36.9,36.99,95900.0,29.4396,29.5034,29.4316,29.5034,95900.0
2015-02-17 10:00:00,36.99,37.03,36.98,37.02,175400.0,29.5034,29.5353,29.4954,29.5273,175400.0
2015-02-17 10:05:00,37.02,37.07,37.01,37.04,84500.0,29.5273,29.5672,29.5194,29.5433,84500.0
2015-02-17 10:10:00,37.03,37.08,37.03,37.08,76700.0,29.5353,29.5752,29.5353,29.5752,76700.0
2015-02-17 10:15:00,37.08,37.09,37.06,37.07,82500.0,29.5752,29.5832,29.5592,29.5672,82500.0
2015-02-17 10:20:00,37.06,37.11,37.06,37.11,119200.0,29.5592,29.5991,29.5592,29.5991,119200.0
2015-02-17 10:25:00,37.1,37.13,37.09,37.11,68100.0,29.5911,29.6151,29.5832,29.5991,68100.0
2015-02-17 10:30:00,37.12,37.12,37.1,37.11,109600.0,29.6071,29.6071,29.5911,29.5991,109600.0
2015-02-17 10:35:00,37.11,37.12,37.1,37.1,135200.0,29.5991,29.6071,29.5911,29.5911,135200.0
2015-02-17 10:40:00,37.1,37.12,37.09,37.1,180900.0,29.5911,29.6071,29.5832,29.5911,180900.0
2015-02-17 10:45:00,37.1,37.12,37.09,37.12,120400.0,29.5911,29.6071,29.5832,29.6071,120400.0
2015-02-17 10:50:00,37.11,37.12,37.1,37.11,70000.0,29.5991,29.6071,29.5911,29.5991,70000.0
2015-02-17 10:55:00,37.1,37.14,37.09,37.13,215400.0,29.5911,29.623,29.5832,29.6151,215400.0
2015-02-17 11:00:00,37.13,37.14,37.08,37.11,128800.0,29.6151,29.623,29.5752,29.5991,128800.0
2015-02-17 11:05:00,37.11,37.11,37.09,37.11,77400.0,29.5991,29.5991,29.5832,29.5991,77400.0
2015-02-17 11:10:00,37.11,37.12,37.09,37.09,80200.0,29.5991,29.6071,29.5832,29.5832,80200.0
2015-02-17 11:15:00,37.09,37.11,37.08,37.09,136100.0,29.5832,29.5991,29.5752,29.5832,136100.0
2015-02-17 11:20:00,37.09,37.14,37.09,37.11,36800.0,29.5832,29.623,29.5832,29.5991,36800.0
2015-02-17 11:25:00,37.11,37.16,37.1,37.14,119500.0,29.5991,29.639,29.5911,29.623,119500.0
2015-02-17 11:30:00,37.14,37.14,37.08,37.12,75700.0,29.623,29.623,29.5752,29.6071,75700.0
2015-02-17 11:35:00,37.12,37.12,37.07,37.07,83800.0,29.6071,29.6071,29.5672,29.5672,83800.0
2015-02-17 11:40:00,37.07,37.07,37.01,37.02,114500.0,29.5672,29.5672,29.5194,29.5273,114500.0
2015-02-17 11:45:00,37.02,37.05,37.01,37.02,73900.0,29.5273,29.5513,29.5194,29.5273,73900.0
2015-02-17 11:50:00,37.02,37.03,36.98,37.0,104800.0,29.5273,29.5353,29.4954,29.5114,104800.0
2015-02-17 11:55:00,37.0,37.06,37.0,37.01,31800.0,29.5114,29.5592,29.5114,29.5194,31800.0
2015-02-17 12:00:00,37.01,37.07,37.0,37.01,30100.0,29.5194,29.5672,29.5114,29.5194,30100.0
2015-02-17 12:05:00,37.0,37.11,37.0,37.09,69200.0,29.5114,29.5991,29.5114,29.5832,69200.0
2015-02-17 12:10:00,37.09,37.09,37.03,37.03,250100.0,29.5832,29.5832,29.5353,29.5353,250100.0
2015-02-17 12:15:00,37.03,37.09,37.02,37.07,23200.0,29.5353,29.5832,29.5273,29.5672,23200.0
2015-02-17 12:20:00,37.07,37.1,37.05,37.1,19400.0,29.5672,29.5911,29.5513,29.5911,19400.0
2015-02-17 12:25:00,37.09,37.12,37.06,37.11,41700.0,29.5832,29.6071,29.5592,29.5991,41700.0
2015-02-17 12:30:00,37.11,37.13,37.08,37.08,113000.0,29.5991,29.6151,29.5752,29.5752,113000.0
2015-02-17 12:35:00,37.08,37.1,37.04,37.05,157400.0,29.5752,29.5911,29.5433,29.5513,157400.0
2015-02-17 12:40:00,37.05,37.06,37.03,37.04,31400.0,29.5513,29.5592,29.5353,29.5433,31400.0
2015-02-17 12:45:00,37.04,37.06,37.03,37.04,90700.0,29.5433,29.5592,29.5353,29.5433,90700.0
2015-02-17 12:50:00,37.05,37.07,37.03,37.05,107100.0,29.5513,29.5672,29.5353,29.5513,107100.0
2015-02-17 12:55:00,37.04,37.06,37.02,37.05,81400.0,29.5433,29.5592,29.5273,29.5513,81400.0
2015-02-17 13:00:00,37.06,37.07,37.03,37.05,79400.0,29.5592,29.5672,29.5353,29.5513,79400.0
2015-02-17 13:05:00,37.05,37.07,37.04,37.06,262300.0,29.5513,29.5672,29.5433,29.5592,262300.0
2015-02-17 13:10:00,37.06,37.12,37.04,37.09,193400.0,29.5592,29.6071,29.5433,29.5832,193400.0
2015-02-17 13:15:00,37.08,37.11,37.07,37.09,140400.0,29.5752,29.5991,29.5672,29.5832,140400.0
2015-02-17 13:20:00,37.09,37.11,37.08,37.1,137000.0,29.5832,29.5991,29.5752,29.5911,137000.0
2015-02-17 13:25:00,37.1,37.15,37.1,37.11,293200.0,29.5911,29.631,29.5911,29.5991,293200.0
2015-02-17 13:30:00,37.11,37.16,37.1,37.11,591700.0,29.5991,29.639,29.5911,29.5991,591700.0
2015-02-17 13:35:00,37.11,37.12,37.07,37.08,30300.0,29.5991,29.6071,29.5672,29.5752,30300.0
2015-02-17 13:40:00,37.08,37.11,37.08,37.1,38200.0,29.5752,29.5991,29.5752,29.5911,38200.0
2015-02-17 13:45:00,37.1,37.14,37.09,37.13,38500.0,29.5911,29.623,29.5832,29.6151,38500.0
2015-02-17 13:50:00,37.13,37.14,37.08,37.1,49800.0,29.6151,29.623,29.5752,29.5911,49800.0
2015-02-17 13:55:00,37.1,37.11,37.09,37.11,22700.0,29.5911,29.5991,29.5832,29.5991,22700.0
2015-02-17 14:00:00,37.11,37.13,37.09,37.1,131000.0,29.5991,29.6151,29.5832,29.5911,131000.0
2015-02-17 14:05:00,37.09,37.11,37.08,37.1,66800.0,29.5832,29.5991,29.5752,29.5911,66800.0
2015-02-17 14:10:00,37.1,37.13,37.07,37.07,103500.0,29.5911,29.6151,29.5672,29.5672,103500.0
2015-02-17 14:15:00,37.08,37.11,37.07,37.11,108100.0,29.5752,29.5991,29.5672,29.5991,108100.0
2015-02-17 14:20:00,37.1,37.12,37.07,37.1,52100.0,29.5911,29.6071,29.5672,29.5911,52100.0
2015-02-17 14:25:00,37.09,37.11,37.06,37.08,35900.0,29.5832,29.5991,29.5592,29.5752,35900.0
2015-02-17 14:30:00,37.07,37.12,37.07,37.11,100000.0,29.5672,29.6071,29.5672,29.5991,100000.0
2015-02-17 14:35:00,37.12,37.12,37.09,37.12,58500.0,29.6071,29.6071,29.5832,29.6071,58500.0
2015-02-17 14:40:00,37.12,37.15,37.11,37.12,159300.0,29.6071,29.631,29.5991,29.6071,159300.0
2015-02-17 14:45:00,37.13,37.15,37.12,37.15,360100.0,29.6151,29.631,29.6071,29.631,360100.0
2015-02-17 14:50:00,37.15,37.15,37.11,37.13,73800.0,29.631,29.631,29.5991,29.6151,73800.0
2015-02-17 14:55:00,37.13,37.14,37.12,37.14,65100.0,29.6151,29.623,29.6071,29.623,65100.0
2015-02-17 15:00:00,37.13,37.14,37.09,37.09,112500.0,29.6151,29.623,29.5832,29.5832,112500.0
2015-02-17 15:05:00,37.1,37.15,37.09,37.13,557000.0,29.5911,29.631,29.5832,29.6151,557000.0
2015-02-17 15:10:00,37.13,37.14,37.13,37.14,327300.0,29.6151,29.623,29.6151,29.623,327300.0
2015-02-17 15:15:00,37.14,37.14,37.11,37.12,93300.0,29.623,29.623,29.5991,29.6071,93300.0
2015-02-17 15:20:00,37.12,37.14,37.11,37.13,155100.0,29.6071,29.623,29.5991,29.6151,155100.0
2015-02-17 15:25:00,37.13,37.15,37.12,37.15,61300.0,29.6151,29.631,29.6071,29.631,61300.0
2015-02-17 15:30:00,37.15,37.15,37.12,37.13,268900.0,29.631,29.631,29.6071,29.6151,268900.0
2015-02-17 15:35:00,37.13,37.14,37.09,37.09,162900.0,29.6151,29.623,29.5832,29.5832,162900.0
2015-02-17 15:40:00,37.09,37.1,37.03,37.03,179000.0,29.5832,29.5911,29.5353,29.5353,179000.0
2015-02-17 15:45:00,37.03,37.05,37.03,37.04,204100.0,29.5353,29.5513,29.5353,29.5433,204100.0
2015-02-17 15:50:00,37.04,37.09,37.03,37.09,525600.0,29.5433,29.5832,29.5353,29.5832,525600.0
2015-02-17 15:55:00,37.08,37.15,37.06,37.14,440100.0,29.5752,29.631,29.5592,29.623,440100.0
2015-02-18 09:30:00,36.96,37.21,36.86,37.17,739200.0,29.4795,29.6789,29.3997,29.647,739200.0
2015-02-18 09:35:00,37.17,37.22,37.1,37.21,192100.0,29.647,29.6869,29.5911,29.6789,192100.0
2015-02-18 09:40:00,37.21,37.25,37.14,37.16,189900.0,29.6789,29.7108,29.623,29.639,189900.0
2015-02-18 09:45:00,37.16,37.2,37.15,37.15,338700.0,29.639,29.6709,29.631,29.631,338700.0
2015-02-18 09:50:00,37.16,37.23,37.14,37.15,172000.0,29.639,29.6948,29.623,29.631,172000.0
2015-02-18 09:55:00,37.15,37.18,37.12,37.15,88500.0,29.631,29.655,29.6071,29.631,88500.0
2015-02-18 10:00:00,37.14,37.22,37.14,37.15,712000.0,29.623,29.6869,29.623,29.631,712000.0
2015-02-18 10:05:00,37.15,37.2,37.14,37.15,384000.0,29.631,29.6709,29.623,29.631,384000.0
2015-02-18 10:10:00,37.15,37.16,37.1,37.14,147800.0,29.631,29.639,29.5911,29.623,147800.0
2015-02-18 10:15:00,37.13,37.19,37.11,37.12,604100.0,29.6151,29.6629,29.5991,29.6071,604100.0
2015-02-18 10:20:00,37.12,37.14,37.09,37.13,335700.0,29.6071,29.623,29.5832,29.6151,335700.0
2015-02-18 10:25:00,37.12,37.16,37.09,37.1,228800.0,29.6071,29.639,29.5832,29.5911,228800.0
2015-02-18 10:30:00,37.09,37.16,37.07,37.08,238500.0,29.5832,29.639,29.5672,29.5752,238500.0
2015-02-18 10:35:00,37.08,37.1,37.06,37.1,129200.0,29.5752,29.5911,29.5592,29.5911,129200.0
2015-02-18 10:40:00,37.1,37.11,37.07,37.1,757000.0,29.5911,29.5991,29.5672,29.5911,757000.0
2015-02-18 10:45:00,37.1,37.18,37.09,37.16,146200.0,29.5911,29.655,29.5832,29.639,146200.0
2015-02-18 10:50:00,37.16,37.18,37.09,37.18,274600.0,29.639,29.655,29.5832,29.655,274600.0
2015-02-18 10:55:00,37.17,37.18,37.11,37.11,133100.0,29.647,29.655,29.5991,29.5991,133100.0
2015-02-18 11:00:00,37.11,37.15,37.11,37.14,74100.0,29.5991,29.631,29.5991,29.623,74100.0
2015-02-18 11:05:00,37.14,37.16,37.13,37.16,126800.0,29.623,29.639,29.6151,29.639,126800.0
2015-02-18 11:10:00,37.17,37.22,37.14,37.18,829900.0,29.647,29.6869,29.623,29.655,829900.0
2015-02-18 11:15:00,37.18,37.2,37.17,37.18,463300.0,29.655,29.6709,29.647,29.655,463300.0
2015-02-18 11:20:00,37.17,37.19,37.17,37.19,126200.0,29.647,29.6629,29.647,29.6629,126200.0
2015-02-18 11:25:00,37.19,37.19,37.13,37.13,132700.0,29.6629,29.6629,29.6151,29.6151,132700.0
2015-02-18 11:30:00,37.14,37.18,37.14,37.16,120200.0,29.623,29.655,29.623,29.639,120200.0
2015-02-18 11:35:00,37.16,37.16,37.13,37.14,66000.0,29.639,29.639,29.6151,29.623,66000.0
2015-02-18 11:40:00,37.14,37.17,37.13,37.16,28000.0,29.623,29.647,29.6151,29.639,28000.0
2015-02-18 11:45:00,37.16,37.18,37.13,37.16,169200.0,29.639,29.655,29.6151,29.639,169200.0
2015-02-18 11:50:00,37.16,37.16,37.13,37.14,33800.0,29.639,29.639,29.6151,29.623,33800.0
2015-02-18 11:55:00,37.14,37.14,37.09,37.12,103400.0,29.623,29.623,29.5832,29.6071,103400.0
2015-02-18 12:00:00,37.12,37.14,37.11,37.11,43800.0,29.6071,29.623,29.5991,29.5991,43800.0
2015-02-18 12:05:00,37.12,37.12,37.08,37.08,75900.0,29.6071,29.6071,29.5752,29.5752,75900.0
2015-02-18 12:10:00,37.08,37.17,37.06,37.07,1252100.0,29.5752,29.647,29.5592,29.5672,1252100.0
2015-02-18 12:15:00,37.09,37.11,37.08,37.09,76200.0,29.5832,29.5991,29.5752,29.5832,76200.0
2015-02-18 12:20:00,37.1,37.11,37.05,37.08,124700.0,29.5911,29.5991,29.5513,29.5752,124700.0
2015-02-18 12:25:00,37.07,37.08,37.04,37.05,100500.0,29.5672,29.5752,29.5433,29.5513,100500.0
2015-02-18 12:30:00,37.05,37.05,37.03,37.05,67100.0,29.5513,29.5513,29.5353,29.5513,67100.0
2015-02-18 12:35:00,37.05,37.05,36.97,36.98,122100.0,29.5513,29.5513,29.4875,29.4954,122100.0
2015-02-18 12:40:00,36.98,37.09,36.91,36.94,851400.0,29.4954,29.5832,29.4396,29.4635,851400.0
2015-02-18 12:45:00,36.94,36.96,36.91,36.91,109000.0,29.4635,29.4795,29.4396,29.4396,109000.0
2015-02-18 12:50:00,36.91,36.96,36.89,36.95,134000.0,29.4396,29.4795,29.4236,29.4715,134000.0
2015-02-18 12:55:00,36.95,37.0,36.93,36.95,204300.0,29.4715,29.5114,29.4556,29.4715,204300.0
2015-02-18 13:00:00,36.95,36.95,36.92,36.94,61600.0,29.4715,29.4715,29.4476,29.4635,61600.0
2015-02-18 13:05:00,36.94,36.94,36.88,36.89,40400.0,29.4635,29.4635,29.4157,29.4236,40400.0
2015-02-18 13:10:00,36.89,36.93,36.88,36.93,112800.0,29.4236,29.4556,29.4157,29.4556,112800.0
2015-02-18 13:15:00,36.93,36.93,36.88,36.88,114600.0,29.4556,29.4556,29.4157,29.4157,114600.0
2015-02-18 13:20:00,36.89,36.9,36.88,36.89,41300.0,29.4236,29.4316,29.4157,29.4236,41300.0
2015-02-18 13:25:00,36.9,36.91,36.89,36.9,26900.0,29.4316,29.4396,29.4236,29.4316,26900.0
2015-02-18 13:30:00,36.9,36.91,36.87,36.88,53100.0,29.4316,29.4396,29.4077,29.4157,53100.0
2015-02-18 13:35:00,36.87,36.9,36.86,36.89,42000.0,29.4077,29.4316,29.3997,29.4236,42000.0
2015-02-18 13:40:00,36.89,36.92,36.88,36.88,27000.0,29.4236,29.4476,29.4157,29.4157,27000.0
2015-02-18 13:45:00,36.87,36.9,36.85,36.86,75400.0,29.4077,29.4316,29.3917,29.3997,75400.0
2015-02-18 13:50:00,36.86,36.91,36.85,36.85,76000.0,29.3997,29.4396,29.3917,29.3917,76000.0
2015-02-18 13:55:00,36.85,36.87,36.84,36.86,28800.0,29.3917,29.4077,29.3838,29.3997,28800.0
2015-02-18 14:00:00,36.86,36.96,36.86,36.89,250100.0,29.3997,29.4795,29.3997,29.4236,250100.0
2015-02-18 14:05:00,36.89,36.97,36.89,36.9,235700.0,29.4236,29.4875,29.4236,29.4316,235700.0
2015-02-18 14:10:00,36.91,36.99,36.9,36.98,358500.0,29.4396,29.5034,29.4316,29.4954,358500.0
2015-02-18 14:15:00,36.99,36.99,36.97,36.99,100200.0,29.5034,29.5034,29.4875,29.5034,100200.0
2015-02-18 14:20:00,36.98,37.0,36.92,36.92,457800.0,29.4954,29.5114,29.4476,29.4476,457800.0
2015-02-18 14:25:00,36.92,36.95,36.89,36.92,71000.0,29.4476,29.4715,29.4236,29.4476,71000.0
2015-02-18 14:30:00,36.92,36.94,36.92,36.92,33500.0,29.4476,29.4635,29.4476,29.4476,33500.0
2015-02-18 14:35:00,36.92,36.95,36.91,36.94,61300.0,29.4476,29.4715,29.4396,29.4635,61300.0
2015-02-18 14:40:00,36.95,36.95,36.93,36.94,519800.0,29.4715,29.4715,29.4556,29.4635,519800.0
2015-02-18 14:45:00,36.94,36.96,36.93,36.93,55300.0,29.4635,29.4795,29.4556,29.4556,55300.0
2015-02-18 14:50:00,36.93,36.95,36.92,36.93,73700.0,29.4556,29.4715,29.4476,29.4556,73700.0
2015-02-18 14:55:00,36.93,36.94,36.9,36.9,97500.0,29.4556,29.4635,29.4316,29.4316,97500.0
2015-02-18 15:00:00,36.9,36.92,36.88,36.9,197200.0,29.4316,29.4476,29.4157,29.4316,197200.0
2015-02-18 15:05:00,36.9,36.93,36.89,36.91,107500.0,29.4316,29.4556,29.4236,29.4396,107500.0
2015-02-18 15:10:00,36.91,36.92,36.9,36.9,84100.0,29.4396,29.4476,29.4316,29.4316,84100.0
2015-02-18 15:15:00,36.9,36.94,36.89,36.93,190800.0,29.4316,29.4635,29.4236,29.4556,190800.0
2015-02-18 15:20:00,36.93,36.94,36.92,36.93,142400.0,29.4556,29.4635,29.4476,29.4556,142400.0
2015-02-18 15:25:00,36.93,36.95,36.92,36.95,183200.0,29.4556,29.4715,29.4476,29.4715,183200.0
2015-02-18 15:30:00,36.94,36.95,36.91,36.94,133300.0,29.4635,29.4715,29.4396,29.4635,133300.0
2015-02-18 15:35:00,36.94,36.94,36.87,36.87,199200.0,29.4635,29.4635,29.4077,29.4077,199200.0
2015-02-18 15:40:00,36.87,36.9,36.84,36.84,128900.0,29.4077,29.4316,29.3838,29.3838,128900.0
2015-02-18 15:45:00,36.84,36.91,36.84,36.9,187800.0,29.3838,29.4396,29.3838,29.4316,187800.0
2015-02-18 15:50:00,36.89,36.9,36.88,36.88,122900.0,29.4236,29.4316,29.4157,29.4157,122900.0
2015-02-18 15:55:00,36.89,36.94,36.88,36.94,356200.0,29.4236,29.4635,29.4157,29.4635,356200.0
2015-02-19 09:30:00,36.95,37.14,36.86,36.93,313000.0,29.4715,29.623,29.3997,29.4556,313000.0
2015-02-19 09:35:00,36.93,36.94,36.8,36.85,52200.0,29.4556,29.4635,29.3519,29.3917,52200.0
2015-02-19 09:40:00,36.84,36.85,36.77,36.78,109100.0,29.3838,29.3917,29.3279,29.3359,109100.0
2015-02-19 09:45:00,36.77,36.78,36.72,36.76,59300.0,29.3279,29.3359,29.2881,29.32,59300.0
2015-02-19 09:50:00,36.75,36.8,36.72,36.73,105700.0,29.312,29.3519,29.2881,29.296,105700.0
2015-02-19 09:55:00,36.73,36.81,36.71,36.79,60300.0,29.296,29.3598,29.2801,29.3439,60300.0
2015-02-19 10:00:00,36.78,36.85,36.77,36.8,101900.0,29.3359,29.3917,29.3279,29.3519,101900.0
2015-02-19 10:05:00,36.8,36.83,36.78,36.78,129400.0,29.3519,29.3758,29.3359,29.3359,129400.0
2015-02-19 10:10:00,36.79,36.8,36.76,36.8,67000.0,29.3439,29.3519,29.32,29.3519,67000.0
2015-02-19 10:15:00,36.8,36.81,36.76,36.8,86100.0,29.3519,29.3598,29.32,29.3519,86100.0
2015-02-19 10:20:00,36.8,36.83,36.77,36.77,53600.0,29.3519,29.3758,29.3279,29.3279,53600.0
2015-02-19 10:25:00,36.77,36.84,36.76,36.84,54000.0,29.3279,29.3838,29.32,29.3838,54000.0
2015-02-19 10:30:00,36.84,36.87,36.83,36.87,45300.0,29.3838,29.4077,29.3758,29.4077,45300.0
2015-02-19 10:35:00,36.87,36.93,36.86,36.91,39700.0,29.4077,29.4556,29.3997,29.4396,39700.0
2015-02-19 10:40:00,36.92,36.95,36.91,36.95,41900.0,29.4476,29.4715,29.4396,29.4715,41900.0
2015-02-19 10:45:00,36.95,36.97,36.92,36.95,111700.0,29.4715,29.4875,29.4476,29.4715,111700.0
2015-02-19 10:50:00,36.95,36.96,36.93,36.93,168600.0,29.4715,29.4795,29.4556,29.4556,168600.0
2015-02-19 10:55:00,36.93,36.94,36.9,36.91,38100.0,29.4556,29.4635,29.4316,29.4396,38100.0
2015-02-19 11:00:00,36.91,36.94,36.9,36.92,59000.0,29.4396,29.4635,29.4316,29.4476,59000.0
2015-02-19 11:05:00,36.92,36.92,36.89,36.91,109400.0,29.4476,29.4476,29.4236,29.4396,109400.0
2015-02-19 11:10:00,36.91,36.95,36.9,36.95,54000.0,29.4396,29.4715,29.4316,29.4715,54000.0
2015-02-19 11:15:00,36.94,37.0,36.94,37.0,93300.0,29.4635,29.5114,29.4635,29.5114,93300.0
2015-02-19 11:20:00,37.0,37.01,36.98,36.98,62000.0,29.5114,29.5194,29.4954,29.4954,62000.0
2015-02-19 11:25:00,36.98,36.99,36.96,36.98,95000.0,29.4954,29.5034,29.4795,29.4954,95000.0
2015-02-19 11:30:00,36.98,37.0,36.95,36.98,71100.0,29.4954,29.5114,29.4715,29.4954,71100.0
2015-02-19 11:35:00,36.98,37.0,36.97,36.99,40300.0,29.4954,29.5114,29.4875,29.5034,40300.0
2015-02-19 11:40:00,37.0,37.01,36.97,36.98,54300.0,29.5114,29.5194,29.4875,29.4954,54300.0
2015-02-19 11:45:00,36.99,37.0,36.96,36.98,87500.0,29.5034,29.5114,29.4795,29.4954,87500.0
2015-02-19 11:50:00,36.98,36.99,36.93,36.94,62900.0,29.4954,29.5034,29.4556,29.4635,62900.0
2015-02-19 11:55:00,36.95,37.01,36.94,37.0,47000.0,29.4715,29.5194,29.4635,29.5114,47000.0
2015-02-19 12:00:00,37.0,37.01,36.96,36.98,89000.0,29.5114,29.5194,29.4795,29.4954,89000.0
2015-02-19 12:05:00,36.98,37.0,36.97,36.97,119100.0,29.4954,29.5114,29.4875,29.4875,119100.0
2015-02-19 12:10:00,36.97,36.97,36.94,36.95,40000.0,29.4875,29.4875,29.4635,29.4715,40000.0
2015-02-19 12:15:00,36.95,36.96,36.9,36.93,63000.0,29.4715,29.4795,29.4316,29.4556,63000.0
2015-02-19 12:20:00,36.93,36.94,36.89,36.9,46600.0,29.4556,29.4635,29.4236,29.4316,46600.0
2015-02-19 12:25:00,36.9,36.9,36.86,36.87,33200.0,29.4316,29.4316,29.3997,29.4077,33200.0
2015-02-19 12:30:00,36.87,36.89,36.86,36.87,51800.0,29.4077,29.4236,29.3997,29.4077,51800.0
2015-02-19 12:35:00,36.86,36.87,36.85,36.86,50600.0,29.3997,29.4077,29.3917,29.3997,50600.0
2015-02-19 12:40:00,36.85,36.87,36.85,36.87,24400.0,29.3917,29.4077,29.3917,29.4077,24400.0
2015-02-19 12:45:00,36.87,36.92,36.86,36.91,73600.0,29.4077,29.4476,29.3997,29.4396,73600.0
2015-02-19 12:50:00,36.91,36.93,36.9,36.91,41400.0,29.4396,29.4556,29.4316,29.4396,41400.0
2015-02-19 12:55:00,36.91,36.95,36.9,36.95,21000.0,29.4396,29.4715,29.4316,29.4715,21000.0
2015-02-19 13:00:00,36.95,36.96,36.82,36.86,235400.0,29.4715,29.4795,29.3678,29.3997,235400.0
2015-02-19 13:05:00,36.86,36.89,36.85,36.87,36700.0,29.3997,29.4236,29.3917,29.4077,36700.0
2015-02-19 13:10:00,36.88,36.94,36.87,36.94,60600.0,29.4157,29.4635,29.4077,29.4635,60600.0
2015-02-19 13:15:00,36.94,36.94,36.89,36.92,45200.0,29.4635,29.4635,29.4236,29.4476,45200.0
2015-02-19 13:20:00,36.93,36.97,36.92,36.94,198100.0,29.4556,29.4875,29.4476,29.4635,198100.0
2015-02-19 13:25:00,36.94,36.97,36.93,36.97,88500.0,29.4635,29.4875,29.4556,29.4875,88500.0
2015-02-19 13:30:00,36.97,36.97,36.92,36.95,33200.0,29.4875,29.4875,29.4476,29.4715,33200.0
2015-02-19 13:35:00,36.95,37.0,36.94,36.97,89700.0,29.4715,29.5114,29.4635,29.4875,89700.0
2015-02-19 13:40:00,36.97,36.99,36.96,36.98,51800.0,29.4875,29.5034,29.4795,29.4954,51800.0
2015-02-19 13:45:00,36.99,37.0,36.97,36.98,86100.0,29.5034,29.5114,29.4875,29.4954,86100.0
2015-02-19 13:50:00,36.97,37.02,36.97,37.02,129000.0,29.4875,29.5273,29.4875,29.5273,129000.0
2015-02-19 13:55:00,37.02,37.03,36.99,37.0,130600.0,29.5273,29.5353,29.5034,29.5114,130600.0
2015-02-19 14:00:00,37.0,37.03,36.99,37.0,75900.0,29.5114,29.5353,29.5034,29.5114,75900.0
2015-02-19 14:05:00,37.0,37.02,36.99,37.01,63900.0,29.5114,29.5273,29.5034,29.5194,63900.0
2015-02-19 14:10:00,37.01,37.02,37.0,37.02,106200.0,29.5194,29.5273,29.5114,29.5273,106200.0
2015-02-19 14:15:00,37.02,37.02,36.99,37.01,83300.0,29.5273,29.5273,29.5034,29.5194,83300.0
2015-02-19 14:20:00,37.01,37.01,36.99,37.0,98200.0,29.5194,29.5194,29.5034,29.5114,98200.0
2015-02-19 14:25:00,37.01,37.01,36.98,37.0,37300.0,29.5194,29.5194,29.4954,29.5114,37300.0
2015-02-19 14:30:00,37.0,37.0,36.99,37.0,23400.0,29.5114,29.5114,29.5034,29.5114,23400.0
2015-02-19 14:35:00,37.0,37.0,36.98,37.0,76900.0,29.5114,29.5114,29.4954,29.5114,76900.0
2015-02-19 14:40:00,37.0,37.01,36.98,37.0,71500.0,29.5114,29.5194,29.4954,29.5114,71500.0
2015-02-19 14:45:00,37.0,37.01,36.99,37.01,58800.0,29.5114,29.5194,29.5034,29.5194,58800.0
2015-02-19 14:50:00,37.0,37.04,37.0,37.02,89300.0,29.5114,29.5433,29.5114,29.5273,89300.0
2015-02-19 14:55:00,37.02,37.03,36.99,37.0,64100.0,29.5273,29.5353,29.5034,29.5114,64100.0
2015-02-19 15:00:00,37.0,37.02,36.99,37.01,94100.0,29.5114,29.5273,29.5034,29.5194,94100.0
2015-02-19 15:05:00,37.01,37.02,37.0,37.0,49900.0,29.5194,29.5273,29.5114,29.5114,49900.0
2015-02-19 15:10:00,37.0,37.05,37.0,37.04,108700.0,29.5114,29.5513,29.5114,29.5433,108700.0
2015-02-19 15:15:00,37.04,37.04,37.0,37.02,68400.0,29.5433,29.5433,29.5114,29.5273,68400.0
2015-02-19 15:20:00,37.02,37.04,37.0,37.01,171100.0,29.5273,29.5433,29.5114,29.5194,171100.0
2015-02-19 15:25:00,37.01,37.02,36.99,37.02,81200.0,29.5194,29.5273,29.5034,29.5273,81200.0
2015-02-19 15:30:00,37.02,37.03,37.0,37.02,127000.0,29.5273,29.5353,29.5114,29.5273,127000.0
2015-02-19 15:35:00,37.03,37.03,36.99,37.02,161000.0,29.5353,29.5353,29.5034,29.5273,161000.0
2015-02-19 15:40:00,37.02,37.02,36.97,36.98,77300.0,29.5273,29.5273,29.4875,29.4954,77300.0
2015-02-19 15:45:00,36.97,37.01,36.97,37.01,146100.0,29.4875,29.5194,29.4875,29.5194,146100.0
2015-02-19 15:50:00,37.01,37.01,36.97,37.0,146500.0,29.5194,29.5194,29.4875,29.5114,146500.0
2015-02-19 15:55:00,37.0,37.01,36.98,36.99,291900.0,29.5114,29.5194,29.4954,29.5034,291900.0
2015-02-20 09:30:00,37.04,37.04,36.78,36.95,690900.0,29.5433,29.5433,29.3359,29.4715,690900.0
2015-02-20 09:35:00,36.93,36.97,36.79,36.8,33300.0,29.4556,29.4875,29.3439,29.3519,33300.0
2015-02-20 09:40:00,36.79,36.87,36.72,36.86,49000.0,29.3439,29.4077,29.2881,29.3997,49000.0
2015-02-20 09:45:00,36.85,36.88,36.79,36.84,73400.0,29.3917,29.4157,29.3439,29.3838,73400.0
2015-02-20 09:50:00,36.83,36.84,36.74,36.75,55400.0,29.3758,29.3838,29.304,29.312,55400.0
2015-02-20 09:55:00,36.75,36.77,36.71,36.75,45600.0,29.312,29.3279,29.2801,29.312,45600.0
2015-02-20 10:00:00,36.75,36.76,36.71,36.76,35700.0,29.312,29.32,29.2801,29.32,35700.0
2015-02-20 10:05:00,36.77,36.83,36.77,36.83,77300.0,29.3279,29.3758,29.3279,29.3758,77300.0
2015-02-20 10:10:00,36.83,36.85,36.8,36.82,54000.0,29.3758,29.3917,29.3519,29.3678,54000.0
2015-02-20 10:15:00,36.82,36.86,36.8,36.84,45700.0,29.3678,29.3997,29.3519,29.3838,45700.0
2015-02-20 10:20:00,36.84,36.86,36.81,36.86,51100.0,29.3838,29.3997,29.3598,29.3997,51100.0
2015-02-20 10:25:00,36.86,36.9,36.83,36.88,92400.0,29.3997,29.4316,29.3758,29.4157,92400.0
2015-02-20 10:30:00,36.88,36.89,36.86,36.89,54300.0,29.4157,29.4236,29.3997,29.4236,54300.0
2015-02-20 10:35:00,36.89,37.0,36.88,36.99,62800.0,29.4236,29.5114,29.4157,29.5034,62800.0
2015-02-20 10:40:00,36.99,37.01,36.98,37.0,58900.0,29.5034,29.5194,29.4954,29.5114,58900.0
2015-02-20 10:45:00,37.0,37.03,36.97,36.97,106100.0,29.5114,29.5353,29.4875,29.4875,106100.0
2015-02-20 10:50:00,36.97,36.98,36.97,36.98,19400.0,29.4875,29.4954,29.4875,29.4954,19400.0
2015-02-20 10:55:00,36.98,37.02,36.98,37.01,45700.0,29.4954,29.5273,29.4954,29.5194,45700.0
2015-02-20 11:00:00,37.01,37.02,36.97,36.98,46300.0,29.5194,29.5273,29.4875,29.4954,46300.0
2015-02-20 11:05:00,36.98,37.0,36.95,36.95,19200.0,29.4954,29.5114,29.4715,29.4715,19200.0
2015-02-20 11:10:00,36.95,36.96,36.93,36.95,14300.0,29.4715,29.4795,29.4556,29.4715,14300.0
2015-02-20 11:15:00,36.94,36.95,36.93,36.94,11600.0,29.4635,29.4715,29.4556,29.4635,11600.0
2015-02-20 11:20:00,36.93,36.95,36.91,36.91,61200.0,29.4556,29.4715,29.4396,29.4396,61200.0
2015-02-20 11:25:00,36.91,36.92,36.88,36.89,54500.0,29.4396,29.4476,29.4157,29.4236,54500.0
2015-02-20 11:30:00,36.89,36.92,36.88,36.91,144600.0,29.4236,29.4476,29.4157,29.4396,144600.0
2015-02-20 11:35:00,36.91,36.92,36.86,36.86,68800.0,29.4396,29.4476,29.3997,29.3997,68800.0
2015-02-20 11:40:00,36.86,36.89,36.86,36.86,176300.0,29.3997,29.4236,29.3997,29.3997,176300.0
2015-02-20 11:45:00,36.86,36.92,36.84,36.91,75500.0,29.3997,29.4476,29.3838,29.4396,75500.0
2015-02-20 11:50:00,36.91,36.93,36.9,36.93,33300.0,29.4396,29.4556,29.4316,29.4556,33300.0
2015-02-20 11:55:00,36.92,36.93,36.85,36.93,91900.0,29.4476,29.4556,29.3917,29.4556,91900.0
2015-02-20 12:00:00,36.93,36.97,36.92,36.95,48700.0,29.4556,29.4875,29.4476,29.4715,48700.0
2015-02-20 12:05:00,36.95,37.0,36.94,37.0,32400.0,29.4715,29.5114,29.4635,29.5114,32400.0
2015-02-20 12:10:00,37.0,37.01,36.95,36.95,216800.0,29.5114,29.5194,29.4715,29.4715,216800.0
2015-02-20 12:15:00,36.95,36.99,36.95,36.97,49200.0,29.4715,29.5034,29.4715,29.4875,49200.0
2015-02-20 12:20:00,36.97,37.0,36.95,36.98,114200.0,29.4875,29.5114,29.4715,29.4954,114200.0
2015-02-20 12:25:00,36.97,36.99,36.96,36.98,35800.0,29.4875,29.5034,29.4795,29.4954,35800.0
2015-02-20 12:30:00,36.98,36.99,36.95,36.97,23900.0,29.4954,29.5034,29.4715,29.4875,23900.0
2015-02-20 12:35:00,36.98,37.05,36.96,37.0,219700.0,29.4954,29.5513,29.4795,29.5114,219700.0
2015-02-20 12:40:00,37.0,37.01,36.94,36.95,221000.0,29.5114,29.5194,29.4635,29.4715,221000.0
2015-02-20 12:45:00,36.95,36.97,36.91,36.92,176200.0,29.4715,29.4875,29.4396,29.4476,176200.0
2015-02-20 12:50:00,36.92,36.95,36.9,36.95,48100.0,29.4476,29.4715,29.4316,29.4715,48100.0
2015-02-20 12:55:00,36.95,36.97,36.94,36.96,59300.0,29.4715,29.4875,29.4635,29.4795,59300.0
2015-02-20 13:00:00,36.96,36.97,36.95,36.95,39700.0,29.4795,29.4875,29.4715,29.4715,39700.0
2015-02-20 13:05:00,36.95,36.96,36.95,36.96,11100.0,29.4715,29.4795,29.4715,29.4795,11100.0
2015-02-20 13:10:00,36.95,37.0,36.95,36.98,85300.0,29.4715,29.5114,29.4715,29.4954,85300.0
2015-02-20 13:15:00,36.98,36.99,36.95,36.98,55800.0,29.4954,29.5034,29.4715,29.4954,55800.0
2015-02-20 13:20:00,36.98,37.01,36.98,36.99,66500.0,29.4954,29.5194,29.4954,29.5034,66500.0
2015-02-20 13:25:00,37.0,37.03,36.99,37.01,23000.0,29.5114,29.5353,29.5034,29.5194,23000.0
2015-02-20 13:30:00,37.01,37.02,37.0,37.0,52300.0,29.5194,29.5273,29.5114,29.5114,52300.0
2015-02-20 13:35:00,37.01,37.03,37.0,37.02,44400.0,29.5194,29.5353,29.5114,29.5273,44400.0
2015-02-20 13:40:00,37.02,37.04,37.02,37.03,28100.0,29.5273,29.5433,29.5273,29.5353,28100.0
2015-02-20 13:45:00,37.03,37.03,37.01,37.01,48500.0,29.5353,29.5353,29.5194,29.5194,48500.0
2015-02-20 13:50:00,37.01,37.02,37.01,37.02,4200.0,29.5194,29.5273,29.5194,29.5273,4200.0
2015-02-20 13:55:00,37.01,37.02,37.0,37.0,64500.0,29.5194,29.5273,29.5114,29.5114,64500.0
2015-02-20 14:00:00,37.0,37.02,37.0,37.0,69500.0,29.5114,29.5273,29.5114,29.5114,69500.0
2015-02-20 14:05:00,37.01,37.03,37.0,37.02,123200.0,29.5194,29.5353,29.5114,29.5273,123200.0
2015-02-20 14:10:00,37.02,37.02,36.99,37.01,80600.0,29.5273,29.5273,29.5034,29.5194,80600.0
2015-02-20 14:15:00,37.01,37.01,36.98,37.0,106000.0,29.5194,29.5194,29.4954,29.5114,106000.0
2015-02-20 14:20:00,37.0,37.01,36.98,37.0,37000.0,29.5114,29.5194,29.4954,29.5114,37000.0
2015-02-20 14:25:00,37.01,37.02,37.0,37.01,54400.0,29.5194,29.5273,29.5114,29.5194,54400.0
2015-02-20 14:30:00,37.01,37.01,37.0,37.0,11300.0,29.5194,29.5194,29.5114,29.5114,11300.0
2015-02-20 14:35:00,37.01,37.01,36.98,36.98,26400.0,29.5194,29.5194,29.4954,29.4954,26400.0
2015-02-20 14:40:00,36.98,37.01,36.97,36.98,61200.0,29.4954,29.5194,29.4875,29.4954,61200.0
2015-02-20 14:45:00,36.98,37.01,36.97,36.99,88900.0,29.4954,29.5194,29.4875,29.5034,88900.0
2015-02-20 14:50:00,37.0,37.02,36.99,37.01,64200.0,29.5114,29.5273,29.5034,29.5194,64200.0
2015-02-20 14:55:00,37.01,37.03,36.99,37.02,90300.0,29.5194,29.5353,29.5034,29.5273,90300.0
2015-02-20 15:00:00,37.02,37.06,37.02,37.05,120800.0,29.5273,29.5592,29.5273,29.5513,120800.0
2015-02-20 15:05:00,37.05,37.07,37.03,37.05,87300.0,29.5513,29.5672,29.5353,29.5513,87300.0
2015-02-20 15:10:00,37.05,37.07,37.0,37.02,199000.0,29.5513,29.5672,29.5114,29.5273,199000.0
2015-02-20 15:15:00,37.02,37.02,36.98,36.99,408900.0,29.5273,29.5273,29.4954,29.5034,408900.0
2015-02-20 15:20:00,37.0,37.01,36.98,37.0,141900.0,29.5114,29.5194,29.4954,29.5114,141900.0
2015-02-20 15:25:00,37.0,37.0,36.96,36.97,384500.0,29.5114,29.5114,29.4795,29.4875,384500.0
2015-02-20 15:30:00,36.98,37.01,36.96,36.99,223500.0,29.4954,29.5194,29.4795,29.5034,223500.0
2015-02-20 15:35:00,36.98,36.99,36.96,36.98,474400.0,29.4954,29.5034,29.4795,29.4954,474400.0
2015-02-20 15:40:00,36.98,36.99,36.97,36.98,103500.0,29.4954,29.5034,29.4875,29.4954,103500.0
2015-02-20 15:45:00,36.99,37.0,36.97,36.98,109600.0,29.5034,29.5114,29.4875,29.4954,109600.0
2015-02-20 15:50:00,36.98,37.0,36.96,36.98,175400.0,29.4954,29.5114,29.4795,29.4954,175400.0
2015-02-20 15:55:00,36.98,36.99,36.94,36.95,567300.0,29.4954,29.5034,29.4635,29.4715,567300.0
2015-02-23 09:30:00,36.75,37.07,36.75,37.07,396400.0,29.312,29.5672,29.312,29.5672,396400.0
2015-02-23 09:35:00,37.06,37.1,37.03,37.04,128400.0,29.5592,29.5911,29.5353,29.5433,128400.0
2015-02-23 09:40:00,37.05,37.07,36.95,36.96,90800.0,29.5513,29.5672,29.4715,29.4795,90800.0
2015-02-23 09:45:00,36.97,37.01,36.95,37.0,45600.0,29.4875,29.5194,29.4715,29.5114,45600.0
2015-02-23 09:50:00,37.0,37.06,37.0,37.02,74100.0,29.5114,29.5592,29.5114,29.5273,74100.0
2015-02-23 09:55:00,37.01,37.04,36.98,37.0,25400.0,29.5194,29.5433,29.4954,29.5114,25400.0
2015-02-23 10:00:00,37.02,37.02,36.97,36.99,38000.0,29.5273,29.5273,29.4875,29.5034,38000.0
2015-02-23 10:05:00,36.99,37.0,36.95,36.96,23500.0,29.5034,29.5114,29.4715,29.4795,23500.0
2015-02-23 10:10:00,36.97,37.0,36.94,36.95,35900.0,29.4875,29.5114,29.4635,29.4715,35900.0
2015-02-23 10:15:00,36.96,36.99,36.93,36.98,31600.0,29.4795,29.5034,29.4556,29.4954,31600.0
2015-02-23 10:20:00,36.98,37.04,36.97,37.03,69800.0,29.4954,29.5433,29.4875,29.5353,69800.0
2015-02-23 10:25:00,37.03,37.04,36.98,36.99,61900.0,29.5353,29.5433,29.4954,29.5034,61900.0
2015-02-23 10:30:00,36.99,37.01,36.98,36.99,74400.0,29.5034,29.5194,29.4954,29.5034,74400.0
2015-02-23 10:35:00,37.0,37.0,36.97,36.98,52000.0,29.5114,29.5114,29.4875,29.4954,52000.0
2015-02-23 10:40:00,36.98,37.07,36.97,37.04,81700.0,29.4954,29.5672,29.4875,29.5433,81700.0
2015-02-23 10:45:00,37.03,37.06,37.01,37.05,44700.0,29.5353,29.5592,29.5194,29.5513,44700.0
2015-02-23 10:50:00,37.04,37.06,37.02,37.02,119000.0,29.5433,29.5592,29.5273,29.5273,119000.0
2015-02-23 10:55:00,37.02,37.04,37.01,37.02,69100.0,29.5273,29.5433,29.5194,29.5273,69100.0
2015-02-23 11:00:00,37.03,37.04,37.0,37.01,59500.0,29.5353,29.5433,29.5114,29.5194,59500.0
2015-02-23 11:05:00,37.0,37.06,37.0,37.05,520400.0,29.5114,29.5592,29.5114,29.5513,520400.0
2015-02-23 11:10:00,37.04,37.05,36.99,37.01,57700.0,29.5433,29.5513,29.5034,29.5194,57700.0
2015-02-23 11:15:00,37.01,37.04,37.0,37.01,24900.0,29.5194,29.5433,29.5114,29.5194,24900.0
2015-02-23 11:20:00,37.02,37.04,37.0,37.0,31200.0,29.5273,29.5433,29.5114,29.5114,31200.0
2015-02-23 11:25:00,37.01,37.04,37.0,37.0,36800.0,29.5194,29.5433,29.5114,29.5114,36800.0
2015-02-23 11:30:00,37.0,37.01,36.98,37.01,44500.0,29.5114,29.5194,29.4954,29.5194,44500.0
2015-02-23 11:35:00,37.01,37.04,37.0,37.04,50200.0,29.5194,29.5433,29.5114,29.5433,50200.0
2015-02-23 11:40:00,37.04,37.04,37.02,37.02,51200.0,29.5433,29.5433,29.5273,29.5273,51200.0
2015-02-23 11:45:00,37.03,37.05,37.01,37.02,79000.0,29.5353,29.5513,29.5194,29.5273,79000.0
2015-02-23 11:50:00,37.02,37.05,37.02,37.03,62300.0,29.5273,29.5513,29.5273,29.5353,62300.0
2015-02-23 11:55:00,37.03,37.03,36.99,37.02,30400.0,29.5353,29.5353,29.5034,29.5273,30400.0
2015-02-23 12:00:00,37.01,37.02,36.98,36.99,23000.0,29.5194,29.5273,29.4954,29.5034,23000.0
2015-02-23 12:05:00,36.98,37.0,36.98,36.98,28500.0,29.4954,29.5114,29.4954,29.4954,28500.0
2015-02-23 12:10:00,36.98,36.99,36.96,36.97,31700.0,29.4954,29.5034,29.4795,29.4875,31700.0
2015-02-23 12:15:00,36.97,36.99,36.96,36.98,55900.0,29.4875,29.5034,29.4795,29.4954,55900.0
2015-02-23 12:20:00,36.98,36.98,36.96,36.97,44300.0,29.4954,29.4954,29.4795,29.4875,44300.0
2015-02-23 12:25:00,36.97,36.97,36.93,36.97,36800.0,29.4875,29.4875,29.4556,29.4875,36800.0
2015-02-23 12:30:00,36.98,37.0,36.97,36.98,28500.0,29.4954,29.5114,29.4875,29.4954,28500.0
2015-02-23 12:35:00,36.99,37.04,36.97,36.99,82200.0,29.5034,29.5433,29.4875,29.5034,82200.0
2015-02-23 12:40:00,37.0,37.05,37.0,37.02,25400.0,29.5114,29.5513,29.5114,29.5273,25400.0
2015-02-23 12:45:00,37.02,37.03,37.0,37.03,29700.0,29.5273,29.5353,29.5114,29.5353,29700.0
2015-02-23 12:50:00,37.03,37.03,37.01,37.02,34400.0,29.5353,29.5353,29.5194,29.5273,34400.0
2015-02-23 12:55:00,37.02,37.02,37.0,37.01,11800.0,29.5273,29.5273,29.5114,29.5194,11800.0
2015-02-23 13:00:00,37.01,37.01,36.99,37.0,80400.0,29.5194,29.5194,29.5034,29.5114,80400.0
2015-02-23 13:05:00,37.0,37.01,36.98,37.01,40800.0,29.5114,29.5194,29.4954,29.5194,40800.0
2015-02-23 13:10:00,37.01,37.03,37.0,37.02,48600.0,29.5194,29.5353,29.5114,29.5273,48600.0
2015-02-23 13:15:00,37.03,37.05,37.02,37.02,69100.0,29.5353,29.5513,29.5273,29.5273,69100.0
2015-02-23 13:20:00,37.02,37.03,37.02,37.02,5100.0,29.5273,29.5353,29.5273,29.5273,5100.0
2015-02-23 13:25:00,37.03,37.03,37.02,37.02,24800.0,29.5353,29.5353,29.5273,29.5273,24800.0
2015-02-23 13:30:00,37.02,37.03,37.0,37.0,157100.0,29.5273,29.5353,29.5114,29.5114,157100.0
2015-02-23 13:35:00,37.01,37.04,37.0,37.02,34500.0,29.5194,29.5433,29.5114,29.5273,34500.0
2015-02-23 13:40:00,37.02,37.04,37.01,37.02,310900.0,29.5273,29.5433,29.5194,29.5273,310900.0
2015-02-23 13:45:00,37.02,37.03,37.01,37.01,17100.0,29.5273,29.5353,29.5194,29.5194,17100.0
2015-02-23 13:50:00,37.02,37.02,36.98,36.99,339700.0,29.5273,29.5273,29.4954,29.5034,339700.0
2015-02-23 13:55:00,36.99,37.0,36.99,36.99,37400.0,29.5034,29.5114,29.5034,29.5034,37400.0
2015-02-23 14:00:00,36.99,37.0,36.97,36.98,67600.0,29.5034,29.5114,29.4875,29.4954,67600.0
2015-02-23 14:05:00,36.97,36.98,36.95,36.95,113100.0,29.4875,29.4954,29.4715,29.4715,113100.0
2015-02-23 14:10:00,36.96,36.96,36.95,36.95,15600.0,29.4795,29.4795,29.4715,29.4715,15600.0
2015-02-23 14:15:00,36.95,36.96,36.95,36.96,54000.0,29.4715,29.4795,29.4715,29.4795,54000.0
2015-02-23 14:20:00,36.95,36.96,36.95,36.95,25600.0,29.4715,29.4795,29.4715,29.4715,25600.0
2015-02-23 14:25:00,36.96,36.96,36.93,36.96,96000.0,29.4795,29.4795,29.4556,29.4795,96000.0
2015-02-23 14:30:00,36.95,36.97,36.94,36.95,70400.0,29.4715,29.4875,29.4635,29.4715,70400.0
2015-02-23 14:35:00,36.95,36.96,36.93,36.94,57000.0,29.4715,29.4795,29.4556,29.4635,57000.0
2015-02-23 14:40:00,36.94,36.94,36.9,36.9,74500.0,29.4635,29.4635,29.4316,29.4316,74500.0
2015-02-23 14:45:00,36.91,36.92,36.9,36.91,28100.0,29.4396,29.4476,29.4316,29.4396,28100.0
2015-02-23 14:50:00,36.91,36.93,36.91,36.93,34900.0,29.4396,29.4556,29.4396,29.4556,34900.0
2015-02-23 14:55:00,36.92,36.93,36.9,36.93,57800.0,29.4476,29.4556,29.4316,29.4556,57800.0
2015-02-23 15:00:00,36.92,36.95,36.92,36.92,60500.0,29.4476,29.4715,29.4476,29.4476,60500.0
2015-02-23 15:05:00,36.92,36.93,36.89,36.9,94600.0,29.4476,29.4556,29.4236,29.4316,94600.0
2015-02-23 15:10:00,36.9,36.94,36.89,36.92,62800.0,29.4316,29.4635,29.4236,29.4476,62800.0
2015-02-23 15:15:00,36.92,36.94,36.91,36.93,41100.0,29.4476,29.4635,29.4396,29.4556,41100.0
2015-02-23 15:20:00,36.94,36.95,36.91,36.93,76000.0,29.4635,29.4715,29.4396,29.4556,76000.0
2015-02-23 15:25:00,36.93,36.97,36.92,36.94,66500.0,29.4556,29.4875,29.4476,29.4635,66500.0
2015-02-23 15:30:00,36.94,36.97,36.93,36.94,50900.0,29.4635,29.4875,29.4556,29.4635,50900.0
2015-02-23 15:35:00,36.94,36.97,36.93,36.97,85000.0,29.4635,29.4875,29.4556,29.4875,85000.0
2015-02-23 15:40:00,36.96,36.98,36.95,36.98,80000.0,29.4795,29.4954,29.4715,29.4954,80000.0
2015-02-23 15:45:00,36.97,36.99,36.95,36.96,99500.0,29.4875,29.5034,29.4715,29.4795,99500.0
2015-02-23 15:50:00,36.97,36.98,36.94,36.98,119100.0,29.4875,29.4954,29.4635,29.4954,119100.0
2015-02-23 15:55:00,36.97,37.0,36.96,37.0,272000.0,29.4875,29.5114,29.4795,29.5114,272000.0
2015-02-24 09:30:00,36.99,36.99,36.85,36.95,305600.0,29.5034,29.5034,29.3917,29.4715,305600.0
2015-02-24 09:35:00,36.95,37.01,36.9,36.98,231000.0,29.4715,29.5194,29.4316,29.4954,231000.0
2015-02-24 09:40:00,36.99,37.02,36.98,36.98,297300.0,29.5034,29.5273,29.4954,29.4954,297300.0
2015-02-24 09:45:00,36.98,37.01,36.92,36.99,97500.0,29.4954,29.5194,29.4476,29.5034,97500.0
2015-02-24 09:50:00,36.99,37.02,36.99,37.02,47600.0,29.5034,29.5273,29.5034,29.5273,47600.0
2015-02-24 09:55:00,37.01,37.03,37.0,37.01,91300.0,29.5194,29.5353,29.5114,29.5194,91300.0
2015-02-24 10:00:00,37.02,37.03,36.9,37.02,133100.0,29.5273,29.5353,29.4316,29.5273,133100.0
2015-02-24 10:05:00,37.02,37.06,36.96,37.03,98200.0,29.5273,29.5592,29.4795,29.5353,98200.0
2015-02-24 10:10:00,37.04,37.04,36.99,37.03,64900.0,29.5433,29.5433,29.5034,29.5353,64900.0
2015-02-24 10:15:00,37.02,37.09,37.01,37.08,114700.0,29.5273,29.5832,29.5194,29.5752,114700.0
2015-02-24 10:20:00,37.07,37.1,37.06,37.06,83600.0,29.5672,29.5911,29.5592,29.5592,83600.0
2015-02-24 10:25:00,37.06,37.11,37.05,37.1,524600.0,29.5592,29.5991,29.5513,29.5911,524600.0
2015-02-24 10:30:00,37.09,37.1,37.07,37.09,657800.0,29.5832,29.5911,29.5672,29.5832,657800.0
2015-02-24 10:35:00,37.09,37.09,37.04,37.04,159700.0,29.5832,29.5832,29.5433,29.5433,159700.0
2015-02-24 10:40:00,37.05,37.05,37.0,37.05,135800.0,29.5513,29.5513,29.5114,29.5513,135800.0
2015-02-24 10:45:00,37.05,37.06,37.0,37.06,67700.0,29.5513,29.5592,29.5114,29.5592,67700.0
2015-02-24 10:50:00,37.06,37.06,37.04,37.05,26800.0,29.5592,29.5592,29.5433,29.5513,26800.0
2015-02-24 10:55:00,37.04,37.06,37.03,37.05,71900.0,29.5433,29.5592,29.5353,29.5513,71900.0
2015-02-24 11:00:00,37.05,37.06,37.03,37.05,56800.0,29.5513,29.5592,29.5353,29.5513,56800.0
2015-02-24 11:05:00,37.05,37.07,37.03,37.05,102500.0,29.5513,29.5672,29.5353,29.5513,102500.0
2015-02-24 11:10:00,37.05,37.09,37.04,37.08,153800.0,29.5513,29.5832,29.5433,29.5752,153800.0
2015-02-24 11:15:00,37.08,37.1,37.05,37.09,97900.0,29.5752,29.5911,29.5513,29.5832,97900.0
2015-02-24 11:20:00,37.09,37.1,37.07,37.07,98200.0,29.5832,29.5911,29.5672,29.5672,98200.0
2015-02-24 11:25:00,37.08,37.08,37.04,37.04,86500.0,29.5752,29.5752,29.5433,29.5433,86500.0
2015-02-24 11:30:00,37.05,37.07,37.04,37.05,74400.0,29.5513,29.5672,29.5433,29.5513,74400.0
2015-02-24 11:35:00,37.04,37.05,37.01,37.05,86200.0,29.5433,29.5513,29.5194,29.5513,86200.0
2015-02-24 11:40:00,37.04,37.07,37.02,37.05,32400.0,29.5433,29.5672,29.5273,29.5513,32400.0
2015-02-24 11:45:00,37.05,37.06,37.02,37.05,98300.0,29.5513,29.5592,29.5273,29.5513,98300.0
2015-02-24 11:50:00,37.06,37.1,37.05,37.05,319300.0,29.5592,29.5911,29.5513,29.5513,319300.0
2015-02-24 11:55:00,37.05,37.08,37.04,37.06,65200.0,29.5513,29.5752,29.5433,29.5592,65200.0
2015-02-24 12:00:00,37.06,37.08,37.06,37.08,49600.0,29.5592,29.5752,29.5592,29.5752,49600.0
2015-02-24 12:05:00,37.08,37.09,37.06,37.07,32700.0,29.5752,29.5832,29.5592,29.5672,32700.0
2015-02-24 12:10:00,37.08,37.08,37.07,37.08,16800.0,29.5752,29.5752,29.5672,29.5752,16800.0
2015-02-24 12:15:00,37.07,37.1,37.06,37.08,38100.0,29.5672,29.5911,29.5592,29.5752,38100.0
2015-02-24 12:20:00,37.09,37.1,37.08,37.1,29600.0,29.5832,29.5911,29.5752,29.5911,29600.0
2015-02-24 12:25:00,37.1,37.1,37.05,37.07,121200.0,29.5911,29.5911,29.5513,29.5672,121200.0
2015-02-24 12:30:00,37.06,37.07,36.99,37.05,67900.0,29.5592,29.5672,29.5034,29.5513,67900.0
2015-02-24 12:35:00,37.04,37.06,37.03,37.06,20600.0,29.5433,29.5592,29.5353,29.5592,20600.0
2015-02-24 12:40:00,37.05,37.06,37.03,37.04,53400.0,29.5513,29.5592,29.5353,29.5433,53400.0
2015-02-24 12:45:00,37.05,37.06,37.03,37.04,272000.0,29.5513,29.5592,29.5353,29.5433,272000.0
2015-02-24 12:50:00,37.04,37.07,37.04,37.05,15800.0,29.5433,29.5672,29.5433,29.5513,15800.0
2015-02-24 12:55:00,37.06,37.08,37.05,37.05,32100.0,29.5592,29.5752,29.5513,29.5513,32100.0
2015-02-24 13:00:00,37.05,37.08,37.05,37.08,73500.0,29.5513,29.5752,29.5513,29.5752,73500.0
2015-02-24 13:05:00,37.08,37.09,37.06,37.08,77800.0,29.5752,29.5832,29.5592,29.5752,77800.0
2015-02-24 13:10:00,37.08,37.1,37.08,37.09,74700.0,29.5752,29.5911,29.5752,29.5832,74700.0
2015-02-24 13:15:00,37.09,37.09,37.08,37.08,29600.0,29.5832,29.5832,29.5752,29.5752,29600.0
2015-02-24 13:20:00,37.09,37.1,37.07,37.09,1144700.0,29.5832,29.5911,29.5672,29.5832,1144700.0
2015-02-24 13:25:00,37.09,37.1,37.07,37.08,84000.0,29.5832,29.5911,29.5672,29.5752,84000.0
2015-02-24 13:30:00,37.07,37.1,37.05,37.09,29200.0,29.5672,29.5911,29.5513,29.5832,29200.0
2015-02-24 13:35:00,37.08,37.1,37.07,37.08,147100.0,29.5752,29.5911,29.5672,29.5752,147100.0
2015-02-24 13:40:00,37.09,37.09,37.07,37.09,31700.0,29.5832,29.5832,29.5672,29.5832,31700.0
2015-02-24 13:45:00,37.09,37.09,37.06,37.07,33500.0,29.5832,29.5832,29.5592,29.5672,33500.0
2015-02-24 13:50:00,37.08,37.08,37.06,37.08,28000.0,29.5752,29.5752,29.5592,29.5752,28000.0
2015-02-24 13:55:00,37.07,37.09,37.06,37.06,116100.0,29.5672,29.5832,29.5592,29.5592,116100.0
2015-02-24 14:00:00,37.06,37.07,37.03,37.04,141500.0,29.5592,29.5672,29.5353,29.5433,141500.0
2015-02-24 14:05:00,37.04,37.05,37.01,37.04,60800.0,29.5433,29.5513,29.5194,29.5433,60800.0
2015-02-24 14:10:00,37.04,37.04,37.0,37.01,58100.0,29.5433,29.5433,29.5114,29.5194,58100.0
2015-02-24 14:15:00,37.02,37.03,37.01,37.02,31200.0,29.5273,29.5353,29.5194,29.5273,31200.0
2015-02-24 14:20:00,37.01,37.02,37.0,37.01,125400.0,29.5194,29.5273,29.5114,29.5194,125400.0
2015-02-24 14:25:00,37.0,37.03,37.0,37.02,59800.0,29.5114,29.5353,29.5114,29.5273,59800.0
2015-02-24 14:30:00,37.02,37.03,37.0,37.0,54300.0,29.5273,29.5353,29.5114,29.5114,54300.0
2015-02-24 14:35:00,37.01,37.05,37.0,37.05,51200.0,29.5194,29.5513,29.5114,29.5513,51200.0
2015-02-24 14:40:00,37.05,37.05,37.04,37.05,34000.0,29.5513,29.5513,29.5433,29.5513,34000.0
2015-02-24 14:45:00,37.05,37.05,37.04,37.04,60300.0,29.5513,29.5513,29.5433,29.5433,60300.0
2015-02-24 14:50:00,37.05,37.05,37.04,37.05,86400.0,29.5513,29.5513,29.5433,29.5513,86400.0
2015-02-24 14:55:00,37.05,37.07,37.03,37.07,41200.0,29.5513,29.5672,29.5353,29.5672,41200.0
2015-02-24 15:00:00,37.07,37.08,37.05,37.05,59400.0,29.5672,29.5752,29.5513,29.5513,59400.0
2015-02-24 15:05:00,37.05,37.08,37.04,37.08,55400.0,29.5513,29.5752,29.5433,29.5752,55400.0
2015-02-24 15:10:00,37.08,37.08,37.04,37.06,316200.0,29.5752,29.5752,29.5433,29.5592,316200.0
2015-02-24 15:15:00,37.07,37.07,37.01,37.05,285100.0,29.5672,29.5672,29.5194,29.5513,285100.0
2015-02-24 15:20:00,37.05,37.05,37.02,37.02,97300.0,29.5513,29.5513,29.5273,29.5273,97300.0
2015-02-24 15:25:00,37.03,37.05,37.02,37.04,158200.0,29.5353,29.5513,29.5273,29.5433,158200.0
2015-02-24 15:30:00,37.04,37.05,37.01,37.02,171000.0,29.5433,29.5513,29.5194,29.5273,171000.0
2015-02-24 15:35:00,37.02,37.03,36.99,37.0,202600.0,29.5273,29.5353,29.5034,29.5114,202600.0
2015-02-24 15:40:00,36.99,37.0,36.97,36.97,226200.0,29.5034,29.5114,29.4875,29.4875,226200.0
2015-02-24 15:45:00,36.97,36.98,36.91,36.93,549300.0,29.4875,29.4954,29.4396,29.4556,549300.0
2015-02-24 15:50:00,36.92,36.94,36.91,36.91,353400.0,29.4476,29.4635,29.4396,29.4396,353400.0
2015-02-24 15:55:00,36.92,37.01,36.91,37.0,798200.0,29.4476,29.5194,29.4396,29.5114,798200.0
2015-02-25 09:30:00,36.91,37.1,36.91,36.97,177700.0,29.4396,29.5911,29.4396,29.4875,177700.0
2015-02-25 09:35:00,36.96,36.97,36.8,36.85,90800.0,29.4795,29.4875,29.3519,29.3917,90800.0
2015-02-25 09:40:00,36.85,36.87,36.73,36.76,77500.0,29.3917,29.4077,29.296,29.32,77500.0
2015-02-25 09:45:00,36.75,36.89,36.74,36.89,128400.0,29.312,29.4236,29.304,29.4236,128400.0
2015-02-25 09:50:00,36.89,36.91,36.87,36.88,77400.0,29.4236,29.4396,29.4077,29.4157,77400.0
2015-02-25 09:55:00,36.88,36.98,36.87,36.93,77400.0,29.4157,29.4954,29.4077,29.4556,77400.0
2015-02-25 10:00:00,36.93,36.93,36.87,36.89,52600.0,29.4556,29.4556,29.4077,29.4236,52600.0
2015-02-25 10:05:00,36.9,36.93,36.89,36.9,57100.0,29.4316,29.4556,29.4236,29.4316,57100.0
2015-02-25 10:10:00,36.9,36.93,36.88,36.92,99100.0,29.4316,29.4556,29.4157,29.4476,99100.0
2015-02-25 10:15:00,36.93,36.95,36.92,36.94,83500.0,29.4556,29.4715,29.4476,29.4635,83500.0
2015-02-25 10:20:00,36.93,36.99,36.93,36.98,202200.0,29.4556,29.5034,29.4556,29.4954,202200.0
2015-02-25 10:25:00,36.98,37.0,36.97,37.0,107200.0,29.4954,29.5114,29.4875,29.5114,107200.0
2015-02-25 10:30:00,36.99,37.02,36.99,37.01,162800.0,29.5034,29.5273,29.5034,29.5194,162800.0
2015-02-25 10:35:00,37.01,37.01,36.99,36.99,49200.0,29.5194,29.5194,29.5034,29.5034,49200.0
2015-02-25 10:40:00,36.99,37.02,36.99,37.02,159800.0,29.5034,29.5273,29.5034,29.5273,159800.0
2015-02-25 10:45:00,37.01,37.02,37.0,37.02,67900.0,29.5194,29.5273,29.5114,29.5273,67900.0
2015-02-25 10:50:00,37.02,37.02,36.99,37.01,299900.0,29.5273,29.5273,29.5034,29.5194,299900.0
2015-02-25 10:55:00,37.01,37.02,37.0,37.02,61400.0,29.5194,29.5273,29.5114,29.5273,61400.0
2015-02-25 11:00:00,37.01,37.02,36.97,36.99,30900.0,29.5194,29.5273,29.4875,29.5034,30900.0
2015-02-25 11:05:00,36.99,37.01,36.98,37.01,43500.0,29.5034,29.5194,29.4954,29.5194,43500.0
2015-02-25 11:10:00,37.01,37.02,37.0,37.02,116800.0,29.5194,29.5273,29.5114,29.5273,116800.0
2015-02-25 11:15:00,37.02,37.02,37.0,37.02,49800.0,29.5273,29.5273,29.5114,29.5273,49800.0
2015-02-25 11:20:00,37.02,37.03,37.0,37.01,88500.0,29.5273,29.5353,29.5114,29.5194,88500.0
2015-02-25 11:25:00,37.0,37.02,37.0,37.01,35800.0,29.5114,29.5273,29.5114,29.5194,35800.0
2015-02-25 11:30:00,37.01,37.02,37.0,37.02,31200.0,29.5194,29.5273,29.5114,29.5273,31200.0
2015-02-25 11:35:00,37.02,37.02,37.0,37.01,57000.0,29.5273,29.5273,29.5114,29.5194,57000.0
2015-02-25 11:40:00,37.01,37.02,37.0,37.01,79100.0,29.5194,29.5273,29.5114,29.5194,79100.0
2015-02-25 11:45:00,37.01,37.01,37.0,37.01,82000.0,29.5194,29.5194,29.5114,29.5194,82000.0
2015-02-25 11:50:00,37.0,37.02,37.0,37.0,77900.0,29.5114,29.5273,29.5114,29.5114,77900.0
2015-02-25 11:55:00,37.0,37.01,36.98,36.99,162400.0,29.5114,29.5194,29.4954,29.5034,162400.0
2015-02-25 12:00:00,36.99,37.02,36.99,37.01,60600.0,29.5034,29.5273,29.5034,29.5194,60600.0
2015-02-25 12:05:00,37.0,37.01,36.98,36.98,18200.0,29.5114,29.5194,29.4954,29.4954,18200.0
2015-02-25 12:10:00,36.98,36.99,36.97,36.97,15800.0,29.4954,29.5034,29.4875,29.4875,15800.0
2015-02-25 12:15:00,36.97,37.0,36.97,36.98,38300.0,29.4875,29.5114,29.4875,29.4954,38300.0
2015-02-25 12:20:00,36.99,37.01,36.97,37.0,18100.0,29.5034,29.5194,29.4875,29.5114,18100.0
2015-02-25 12:25:00,37.01,37.01,36.98,37.0,28500.0,29.5194,29.5194,29.4954,29.5114,28500.0
2015-02-25 12:30:00,37.0,37.01,36.98,36.98,35400.0,29.5114,29.5194,29.4954,29.4954,35400.0
2015-02-25 12:35:00,36.99,37.0,36.95,36.95,64400.0,29.5034,29.5114,29.4715,29.4715,64400.0
2015-02-25 12:40:00,36.95,36.99,36.95,36.97,27700.0,29.4715,29.5034,29.4715,29.4875,27700.0
2015-02-25 12:45:00,36.96,36.97,36.95,36.96,57100.0,29.4795,29.4875,29.4715,29.4795,57100.0
2015-02-25 12:50:00,36.95,36.96,36.94,36.95,44800.0,29.4715,29.4795,29.4635,29.4715,44800.0
2015-02-25 12:55:00,36.95,36.96,36.94,36.94,33000.0,29.4715,29.4795,29.4635,29.4635,33000.0
2015-02-25 13:00:00,36.94,36.97,36.94,36.96,73600.0,29.4635,29.4875,29.4635,29.4795,73600.0
2015-02-25 13:05:00,36.95,36.97,36.94,36.95,44700.0,29.4715,29.4875,29.4635,29.4715,44700.0
2015-02-25 13:10:00,36.95,36.96,36.93,36.96,43100.0,29.4715,29.4795,29.4556,29.4795,43100.0
2015-02-25 13:15:00,36.96,36.96,36.94,36.95,45100.0,29.4795,29.4795,29.4635,29.4715,45100.0
2015-02-25 13:20:00,36.95,36.97,36.94,36.95,59800.0,29.4715,29.4875,29.4635,29.4715,59800.0
2015-02-25 13:25:00,36.95,37.0,36.95,37.0,38900.0,29.4715,29.5114,29.4715,29.5114,38900.0
2015-02-25 13:30:00,37.0,37.01,36.97,36.99,273500.0,29.5114,29.5194,29.4875,29.5034,273500.0
2015-02-25 13:35:00,36.98,36.99,36.96,36.98,48900.0,29.4954,29.5034,29.4795,29.4954,48900.0
2015-02-25 13:40:00,36.97,36.99,36.97,36.99,30700.0,29.4875,29.5034,29.4875,29.5034,30700.0
2015-02-25 13:45:00,36.99,36.99,36.95,36.96,41900.0,29.5034,29.5034,29.4715,29.4795,41900.0
2015-02-25 13:50:00,36.97,36.97,36.93,36.94,68200.0,29.4875,29.4875,29.4556,29.4635,68200.0
2015-02-25 13:55:00,36.94,36.96,36.93,36.93,48600.0,29.4635,29.4795,29.4556,29.4556,48600.0
2015-02-25 14:00:00,36.94,36.96,36.93,36.96,75500.0,29.4635,29.4795,29.4556,29.4795,75500.0
2015-02-25 14:05:00,36.96,36.96,36.93,36.95,66300.0,29.4795,29.4795,29.4556,29.4715,66300.0
2015-02-25 14:10:00,36.96,36.96,36.91,36.91,78700.0,29.4795,29.4795,29.4396,29.4396,78700.0
2015-02-25 14:15:00,36.91,36.94,36.91,36.93,48000.0,29.4396,29.4635,29.4396,29.4556,48000.0
2015-02-25 14:20:00,36.93,36.93,36.9,36.9,70100.0,29.4556,29.4556,29.4316,29.4316,70100.0
2015-02-25 14:25:00,36.9,36.91,36.88,36.9,90200.0,29.4316,29.4396,29.4157,29.4316,90200.0
2015-02-25 14:30:00,36.9,36.9,36.87,36.87,54900.0,29.4316,29.4316,29.4077,29.4077,54900.0
2015-02-25 14:35:00,36.87,36.88,36.83,36.83,78700.0,29.4077,29.4157,29.3758,29.3758,78700.0
2015-02-25 14:40:00,36.84,36.89,36.83,36.85,81900.0,29.3838,29.4236,29.3758,29.3917,81900.0
2015-02-25 14:45:00,36.85,36.86,36.82,36.84,65900.0,29.3917,29.3997,29.3678,29.3838,65900.0
2015-02-25 14:50:00,36.83,36.84,36.8,36.82,96700.0,29.3758,29.3838,29.3519,29.3678,96700.0
2015-02-25 14:55:00,36.83,36.84,36.82,36.82,53500.0,29.3758,29.3838,29.3678,29.3678,53500.0
2015-02-25 15:00:00,36.82,36.83,36.75,36.75,200900.0,29.3678,29.3758,29.312,29.312,200900.0
2015-02-25 15:05:00,36.76,36.79,36.75,36.78,80200.0,29.32,29.3439,29.312,29.3359,80200.0
2015-02-25 15:10:00,36.78,36.8,36.77,36.8,123500.0,29.3359,29.3519,29.3279,29.3519,123500.0
2015-02-25 15:15:00,36.8,36.8,36.76,36.77,128700.0,29.3519,29.3519,29.32,29.3279,128700.0
2015-02-25 15:20:00,36.77,36.78,36.76,36.77,63800.0,29.3279,29.3359,29.32,29.3279,63800.0
2015-02-25 15:25:00,36.77,36.78,36.75,36.76,64100.0,29.3279,29.3359,29.312,29.32,64100.0
2015-02-25 15:30:00,36.75,36.77,36.75,36.76,112600.0,29.312,29.3279,29.312,29.32,112600.0
2015-02-25 15:35:00,36.75,36.76,36.74,36.75,86200.0,29.312,29.32,29.304,29.312,86200.0
2015-02-25 15:40:00,36.76,36.76,36.69,36.7,344100.0,29.32,29.32,29.2641,29.2721,344100.0
2015-02-25 15:45:00,36.7,36.74,36.69,36.73,187100.0,29.2721,29.304,29.2641,29.296,187100.0
2015-02-25 15:50:00,36.73,36.75,36.7,36.71,339500.0,29.296,29.312,29.2721,29.2801,339500.0
2015-02-25 15:55:00,36.7,36.72,36.66,36.67,618900.0,29.2721,29.2881,29.2402,29.2482,618900.0
2015-02-26 09:30:00,36.73,36.81,36.56,36.64,173800.0,29.296,29.3598,29.1604,29.2242,173800.0
2015-02-26 09:35:00,36.64,36.8,36.64,36.71,132600.0,29.2242,29.3519,29.2242,29.2801,132600.0
2015-02-26 09:40:00,36.71,36.74,36.66,36.73,48200.0,29.2801,29.304,29.2402,29.296,48200.0
2015-02-26 09:45:00,36.73,36.74,36.64,36.7,47800.0,29.296,29.304,29.2242,29.2721,47800.0
2015-02-26 09:50:00,36.71,36.75,36.7,36.73,41000.0,29.2801,29.312,29.2721,29.296,41000.0
2015-02-26 09:55:00,36.72,36.75,36.7,36.71,39800.0,29.2881,29.312,29.2721,29.2801,39800.0
2015-02-26 10:00:00,36.71,36.73,36.68,36.72,57800.0,29.2801,29.296,29.2562,29.2881,57800.0
2015-02-26 10:05:00,36.72,36.72,36.68,36.69,40500.0,29.2881,29.2881,29.2562,29.2641,40500.0
2015-02-26 10:10:00,36.7,36.75,36.68,36.75,96000.0,29.2721,29.312,29.2562,29.312,96000.0
2015-02-26 10:15:00,36.75,36.75,36.7,36.71,44300.0,29.312,29.312,29.2721,29.2801,44300.0
2015-02-26 10:20:00,36.71,36.74,36.7,36.72,58300.0,29.2801,29.304,29.2721,29.2881,58300.0
2015-02-26 10:25:00,36.71,36.73,36.69,36.73,30800.0,29.2801,29.296,29.2641,29.296,30800.0
2015-02-26 10:30:00,36.72,36.73,36.7,36.71,34700.0,29.2881,29.296,29.2721,29.2801,34700.0
2015-02-26 10:35:00,36.71,36.76,36.7,36.74,61100.0,29.2801,29.32,29.2721,29.304,61100.0
2015-02-26 10:40:00,36.75,36.75,36.71,36.74,49700.0,29.312,29.312,29.2801,29.304,49700.0
2015-02-26 10:45:00,36.74,36.74,36.69,36.69,23000.0,29.304,29.304,29.2641,29.2641,23000.0
2015-02-26 10:50:00,36.69,36.72,36.68,36.72,25800.0,29.2641,29.2881,29.2562,29.2881,25800.0
2015-02-26 10:55:00,36.71,36.73,36.69,36.71,17200.0,29.2801,29.296,29.2641,29.2801,17200.0
2015-02-26 11:00:00,36.71,36.75,36.7,36.75,49500.0,29.2801,29.312,29.2721,29.312,49500.0
2015-02-26 11:05:00,36.75,36.75,36.71,36.71,93300.0,29.312,29.312,29.2801,29.2801,93300.0
2015-02-26 11:10:00,36.71,36.76,36.71,36.75,39300.0,29.2801,29.32,29.2801,29.312,39300.0
2015-02-26 11:15:00,36.75,36.79,36.74,36.78,38200.0,29.312,29.3439,29.304,29.3359,38200.0
2015-02-26 11:20:00,36.79,36.82,36.78,36.8,60300.0,29.3439,29.3678,29.3359,29.3519,60300.0
2015-02-26 11:25:00,36.8,36.88,36.8,36.87,351100.0,29.3519,29.4157,29.3519,29.4077,351100.0
2015-02-26 11:30:00,36.87,36.91,36.87,36.89,294300.0,29.4077,29.4396,29.4077,29.4236,294300.0
2015-02-26 11:35:00,36.89,36.92,36.85,36.91,147000.0,29.4236,29.4476,29.3917,29.4396,147000.0
2015-02-26 11:40:00,36.91,36.92,36.89,36.91,42800.0,29.4396,29.4476,29.4236,29.4396,42800.0
2015-02-26 11:45:00,36.91,36.92,36.89,36.89,41300.0,29.4396,29.4476,29.4236,29.4236,41300.0
2015-02-26 11:50:00,36.9,36.91,36.87,36.87,63800.0,29.4316,29.4396,29.4077,29.4077,63800.0
2015-02-26 11:55:00,36.88,36.88,36.82,36.84,52600.0,29.4157,29.4157,29.3678,29.3838,52600.0
2015-02-26 12:00:00,36.84,36.88,36.83,36.85,30500.0,29.3838,29.4157,29.3758,29.3917,30500.0
2015-02-26 12:05:00,36.85,36.86,36.83,36.85,31700.0,29.3917,29.3997,29.3758,29.3917,31700.0
2015-02-26 12:10:00,36.86,36.86,36.83,36.84,44000.0,29.3997,29.3997,29.3758,29.3838,44000.0
2015-02-26 12:15:00,36.83,36.83,36.78,36.79,45700.0,29.3758,29.3758,29.3359,29.3439,45700.0
2015-02-26 12:20:00,36.79,36.8,36.74,36.74,46300.0,29.3439,29.3519,29.304,29.304,46300.0
2015-02-26 12:25:00,36.75,36.75,36.71,36.72,58800.0,29.312,29.312,29.2801,29.2881,58800.0
2015-02-26 12:30:00,36.73,36.77,36.7,36.77,60500.0,29.296,29.3279,29.2721,29.3279,60500.0
2015-02-26 12:35:00,36.76,36.8,36.75,36.8,44400.0,29.32,29.3519,29.312,29.3519,44400.0
2015-02-26 12:40:00,36.79,36.83,36.79,36.81,571000.0,29.3439,29.3758,29.3439,29.3598,571000.0
2015-02-26 12:45:00,36.81,36.86,36.81,36.85,132700.0,29.3598,29.3997,29.3598,29.3917,132700.0
2015-02-26 12:50:00,36.85,36.86,36.82,36.84,107100.0,29.3917,29.3997,29.3678,29.3838,107100.0
2015-02-26 12:55:00,36.84,36.86,36.83,36.85,65200.0,29.3838,29.3997,29.3758,29.3917,65200.0
2015-02-26 13:00:00,36.85,36.86,36.8,36.83,61800.0,29.3917,29.3997,29.3519,29.3758,61800.0
2015-02-26 13:05:00,36.82,36.83,36.8,36.82,42100.0,29.3678,29.3758,29.3519,29.3678,42100.0
2015-02-26 13:10:00,36.82,36.83,36.8,36.83,47200.0,29.3678,29.3758,29.3519,29.3758,47200.0
2015-02-26 13:15:00,36.83,36.84,36.82,36.83,258200.0,29.3758,29.3838,29.3678,29.3758,258200.0
2015-02-26 13:20:00,36.83,36.83,36.77,36.79,131400.0,29.3758,29.3758,29.3279,29.3439,131400.0
2015-02-26 13:25:00,36.79,36.81,36.78,36.79,19600.0,29.3439,29.3598,29.3359,29.3439,19600.0
2015-02-26 13:30:00,36.79,36.82,36.78,36.8,26200.0,29.3439,29.3678,29.3359,29.3519,26200.0
2015-02-26 13:35:00,36.8,36.85,36.79,36.84,437200.0,29.3519,29.3917,29.3439,29.3838,437200.0
2015-02-26 13:40:00,36.84,36.85,36.82,36.82,242600.0,29.3838,29.3917,29.3678,29.3678,242600.0
2015-02-26 13:45:00,36.83,36.83,36.77,36.78,236100.0,29.3758,29.3758,29.3279,29.3359,236100.0
2015-02-26 13:50:00,36.79,36.81,36.78,36.79,63600.0,29.3439,29.3598,29.3359,29.3439,63600.0
2015-02-26 13:55:00,36.8,36.8,36.76,36.76,27200.0,29.3519,29.3519,29.32,29.32,27200.0
2015-02-26 14:00:00,36.77,36.79,36.76,36.78,16200.0,29.3279,29.3439,29.32,29.3359,16200.0
2015-02-26 14:05:00,36.77,36.79,36.75,36.77,43200.0,29.3279,29.3439,29.312,29.3279,43200.0
2015-02-26 14:10:00,36.77,36.8,36.76,36.8,20300.0,29.3279,29.3519,29.32,29.3519,20300.0
2015-02-26 14:15:00,36.79,36.8,36.77,36.77,47900.0,29.3439,29.3519,29.3279,29.3279,47900.0
2015-02-26 14:20:00,36.77,36.8,36.77,36.78,25900.0,29.3279,29.3519,29.3279,29.3359,25900.0
2015-02-26 14:25:00,36.79,36.81,36.76,36.76,32900.0,29.3439,29.3598,29.32,29.32,32900.0
2015-02-26 14:30:00,36.76,36.78,36.75,36.76,35600.0,29.32,29.3359,29.312,29.32,35600.0
2015-02-26 14:35:00,36.76,36.79,36.74,36.76,53100.0,29.32,29.3439,29.304,29.32,53100.0
2015-02-26 14:40:00,36.77,36.8,36.75,36.77,31900.0,29.3279,29.3519,29.312,29.3279,31900.0
2015-02-26 14:45:00,36.76,36.78,36.74,36.76,46100.0,29.32,29.3359,29.304,29.32,46100.0
2015-02-26 14:50:00,36.77,36.78,36.75,36.76,35800.0,29.3279,29.3359,29.312,29.32,35800.0
2015-02-26 14:55:00,36.76,36.78,36.74,36.76,44200.0,29.32,29.3359,29.304,29.32,44200.0
2015-02-26 15:00:00,36.76,36.76,36.71,36.73,509200.0,29.32,29.32,29.2801,29.296,509200.0
2015-02-26 15:05:00,36.73,36.78,36.73,36.77,65500.0,29.296,29.3359,29.296,29.3279,65500.0
2015-02-26 15:10:00,36.77,36.79,36.76,36.77,157400.0,29.3279,29.3439,29.32,29.3279,157400.0
2015-02-26 15:15:00,36.78,36.8,36.76,36.79,114800.0,29.3359,29.3519,29.32,29.3439,114800.0
2015-02-26 15:20:00,36.79,36.81,36.76,36.77,78100.0,29.3439,29.3598,29.32,29.3279,78100.0
2015-02-26 15:25:00,36.77,36.79,36.76,36.79,53800.0,29.3279,29.3439,29.32,29.3439,53800.0
2015-02-26 15:30:00,36.79,36.8,36.76,36.79,77900.0,29.3439,29.3519,29.32,29.3439,77900.0
2015-02-26 15:35:00,36.8,36.8,36.77,36.79,90100.0,29.3519,29.3519,29.3279,29.3439,90100.0
2015-02-26 15:40:00,36.79,36.82,36.78,36.8,148700.0,29.3439,29.3678,29.3359,29.3519,148700.0
2015-02-26 15:45:00,36.8,36.81,36.79,36.79,191000.0,29.3519,29.3598,29.3439,29.3439,191000.0
2015-02-26 15:50:00,36.8,36.8,36.77,36.8,271400.0,29.3519,29.3519,29.3279,29.3519,271400.0
2015-02-26 15:55:00,36.8,36.8,36.71,36.72,671400.0,29.3519,29.3519,29.2801,29.2881,671400.0
2015-02-27 09:30:00,36.89,36.89,36.65,36.74,213900.0,29.4236,29.4236,29.2322,29.304,213900.0
2015-02-27 09:35:00,36.75,36.82,36.69,36.77,70900.0,29.312,29.3678,29.2641,29.3279,70900.0
2015-02-27 09:40:00,36.78,36.79,36.68,36.75,98700.0,29.3359,29.3439,29.2562,29.312,98700.0
2015-02-27 09:45:00,36.76,36.83,36.74,36.83,176900.0,29.32,29.3758,29.304,29.3758,176900.0
2015-02-27 09:50:00,36.83,36.84,36.8,36.81,64400.0,29.3758,29.3838,29.3519,29.3598,64400.0
2015-02-27 09:55:00,36.8,36.81,36.76,36.76,68600.0,29.3519,29.3598,29.32,29.32,68600.0
2015-02-27 10:00:00,36.76,36.83,36.75,36.81,37100.0,29.32,29.3758,29.312,29.3598,37100.0
2015-02-27 10:05:00,36.81,36.83,36.8,36.81,35000.0,29.3598,29.3758,29.3519,29.3598,35000.0
2015-02-27 10:10:00,36.8,36.83,36.79,36.8,28800.0,29.3519,29.3758,29.3439,29.3519,28800.0
2015-02-27 10:15:00,36.8,36.81,36.77,36.78,26400.0,29.3519,29.3598,29.3279,29.3359,26400.0
2015-02-27 10:20:00,36.79,36.81,36.77,36.8,45800.0,29.3439,29.3598,29.3279,29.3519,45800.0
2015-02-27 10:25:00,36.8,36.82,36.79,36.79,93000.0,29.3519,29.3678,29.3439,29.3439,93000.0
2015-02-27 10:30:00,36.79,36.81,36.77,36.78,18900.0,29.3439,29.3598,29.3279,29.3359,18900.0
2015-02-27 10:35:00,36.79,36.8,36.75,36.76,23500.0,29.3439,29.3519,29.312,29.32,23500.0
2015-02-27 10:40:00,36.75,36.8,36.75,36.8,28900.0,29.312,29.3519,29.312,29.3519,28900.0
2015-02-27 10:45:00,36.8,36.81,36.77,36.78,33000.0,29.3519,29.3598,29.3279,29.3359,33000.0
2015-02-27 10:50:00,36.79,36.82,36.78,36.81,76200.0,29.3439,29.3678,29.3359,29.3598,76200.0
2015-02-27 10:55:00,36.8,36.84,36.8,36.83,43500.0,29.3519,29.3838,29.3519,29.3758,43500.0
2015-02-27 11:00:00,36.84,36.86,36.83,36.86,136400.0,29.3838,29.3997,29.3758,29.3997,136400.0
2015-02-27 11:05:00,36.86,36.88,36.86,36.87,23900.0,29.3997,29.4157,29.3997,29.4077,23900.0
2015-02-27 11:10:00,36.86,36.88,36.84,36.87,39500.0,29.3997,29.4157,29.3838,29.4077,39500.0
2015-02-27 11:15:00,36.86,36.9,36.86,36.9,42400.0,29.3997,29.4316,29.3997,29.4316,42400.0
2015-02-27 11:20:00,36.9,36.9,36.85,36.88,63500.0,29.4316,29.4316,29.3917,29.4157,63500.0
2015-02-27 11:25:00,36.88,36.88,36.84,36.85,44600.0,29.4157,29.4157,29.3838,29.3917,44600.0
2015-02-27 11:30:00,36.85,36.88,36.84,36.88,32000.0,29.3917,29.4157,29.3838,29.4157,32000.0
2015-02-27 11:35:00,36.87,36.87,36.85,36.86,18700.0,29.4077,29.4077,29.3917,29.3997,18700.0
2015-02-27 11:40:00,36.85,36.88,36.85,36.87,52300.0,29.3917,29.4157,29.3917,29.4077,52300.0
2015-02-27 11:45:00,36.86,36.88,36.85,36.86,28600.0,29.3997,29.4157,29.3917,29.3997,28600.0
2015-02-27 11:50:00,36.85,36.87,36.84,36.87,33100.0,29.3917,29.4077,29.3838,29.4077,33100.0
2015-02-27 11:55:00,36.87,36.87,36.86,36.86,6000.0,29.4077,29.4077,29.3997,29.3997,6000.0
2015-02-27 12:00:00,36.87,36.88,36.85,36.86,27100.0,29.4077,29.4157,29.3917,29.3997,27100.0
2015-02-27 12:05:00,36.85,36.89,36.85,36.89,31200.0,29.3917,29.4236,29.3917,29.4236,31200.0
2015-02-27 12:10:00,36.88,36.89,36.87,36.89,15700.0,29.4157,29.4236,29.4077,29.4236,15700.0
2015-02-27 12:15:00,36.89,36.9,36.86,36.86,59700.0,29.4236,29.4316,29.3997,29.3997,59700.0
2015-02-27 12:20:00,36.86,36.89,36.85,36.89,48600.0,29.3997,29.4236,29.3917,29.4236,48600.0
2015-02-27 12:25:00,36.88,36.91,36.88,36.9,13700.0,29.4157,29.4396,29.4157,29.4316,13700.0
2015-02-27 12:30:00,36.9,36.92,36.88,36.91,63600.0,29.4316,29.4476,29.4157,29.4396,63600.0
2015-02-27 12:35:00,36.92,36.93,36.88,36.9,55300.0,29.4476,29.4556,29.4157,29.4316,55300.0
2015-02-27 12:40:00,36.89,36.89,36.85,36.87,56700.0,29.4236,29.4236,29.3917,29.4077,56700.0
2015-02-27 12:45:00,36.88,36.89,36.86,36.86,29500.0,29.4157,29.4236,29.3997,29.3997,29500.0
2015-02-27 12:50:00,36.87,36.88,36.82,36.84,49700.0,29.4077,29.4157,29.3678,29.3838,49700.0
2015-02-27 12:55:00,36.85,36.86,36.77,36.82,133500.0,29.3917,29.3997,29.3279,29.3678,133500.0
2015-02-27 13:00:00,36.83,36.85,36.8,36.83,44600.0,29.3758,29.3917,29.3519,29.3758,44600.0
2015-02-27 13:05:00,36.83,36.85,36.82,36.82,18200.0,29.3758,29.3917,29.3678,29.3678,18200.0
2015-02-27 13:10:00,36.82,36.83,36.8,36.82,15500.0,29.3678,29.3758,29.3519,29.3678,15500.0
2015-02-27 13:15:00,36.82,36.83,36.8,36.81,18900.0,29.3678,29.3758,29.3519,29.3598,18900.0
2015-02-27 13:20:00,36.81,36.83,36.81,36.83,15400.0,29.3598,29.3758,29.3598,29.3758,15400.0
2015-02-27 13:25:00,36.83,36.84,36.74,36.82,60900.0,29.3758,29.3838,29.304,29.3678,60900.0
2015-02-27 13:30:00,36.82,36.82,36.75,36.79,92300.0,29.3678,29.3678,29.312,29.3439,92300.0
2015-02-27 13:35:00,36.79,36.82,36.79,36.81,17200.0,29.3439,29.3678,29.3439,29.3598,17200.0
2015-02-27 13:40:00,36.81,36.83,36.79,36.83,21600.0,29.3598,29.3758,29.3439,29.3758,21600.0
2015-02-27 13:45:00,36.83,36.85,36.82,36.85,26100.0,29.3758,29.3917,29.3678,29.3917,26100.0
2015-02-27 13:50:00,36.85,36.87,36.84,36.84,26000.0,29.3917,29.4077,29.3838,29.3838,26000.0
2015-02-27 13:55:00,36.84,36.88,36.84,36.87,19200.0,29.3838,29.4157,29.3838,29.4077,19200.0
2015-02-27 14:00:00,36.88,36.88,36.85,36.88,21400.0,29.4157,29.4157,29.3917,29.4157,21400.0
2015-02-27 14:05:00,36.88,36.88,36.85,36.86,33200.0,29.4157,29.4157,29.3917,29.3997,33200.0
2015-02-27 14:10:00,36.85,36.86,36.81,36.81,287000.0,29.3917,29.3997,29.3598,29.3598,287000.0
2015-02-27 14:15:00,36.82,36.85,36.81,36.82,41200.0,29.3678,29.3917,29.3598,29.3678,41200.0
2015-02-27 14:20:00,36.83,36.83,36.8,36.82,37300.0,29.3758,29.3758,29.3519,29.3678,37300.0
2015-02-27 14:25:00,36.82,36.86,36.81,36.86,25900.0,29.3678,29.3997,29.3598,29.3997,25900.0
2015-02-27 14:30:00,36.86,36.87,36.84,36.86,24200.0,29.3997,29.4077,29.3838,29.3997,24200.0
2015-02-27 14:35:00,36.86,36.87,36.79,36.79,82400.0,29.3997,29.4077,29.3439,29.3439,82400.0
2015-02-27 14:40:00,36.79,36.8,36.75,36.77,96400.0,29.3439,29.3519,29.312,29.3279,96400.0
2015-02-27 14:45:00,36.76,36.76,36.72,36.75,168800.0,29.32,29.32,29.2881,29.312,168800.0
2015-02-27 14:50:00,36.75,36.75,36.73,36.73,16200.0,29.312,29.312,29.296,29.296,16200.0
2015-02-27 14:55:00,36.74,36.75,36.73,36.75,25500.0,29.304,29.312,29.296,29.312,25500.0
2015-02-27 15:00:00,36.75,36.76,36.71,36.76,65600.0,29.312,29.32,29.2801,29.32,65600.0
2015-02-27 15:05:00,36.76,36.77,36.74,36.75,55300.0,29.32,29.3279,29.304,29.312,55300.0
2015-02-27 15:10:00,36.74,36.83,36.74,36.82,6256000.0,29.304,29.3758,29.304,29.3678,6256000.0
2015-02-27 15:15:00,36.83,36.94,36.8,36.91,1034200.0,29.3758,29.4635,29.3519,29.4396,1034200.0
2015-02-27 15:20:00,36.91,36.93,36.86,36.91,273300.0,29.4396,29.4556,29.3997,29.4396,273300.0
2015-02-27 15:25:00,36.91,37.01,36.89,36.99,454500.0,29.4396,29.5194,29.4236,29.5034,454500.0
2015-02-27 15:30:00,36.98,36.99,36.92,36.93,381200.0,29.4954,29.5034,29.4476,29.4556,381200.0
2015-02-27 15:35:00,36.93,36.94,36.89,36.9,95400.0,29.4556,29.4635,29.4236,29.4316,95400.0
2015-02-27 15:40:00,36.9,36.91,36.87,36.9,73500.0,29.4316,29.4396,29.4077,29.4316,73500.0
2015-02-27 15:45:00,36.91,36.93,36.9,36.92,120200.0,29.4396,29.4556,29.4316,29.4476,120200.0
2015-02-27 15:50:00,36.92,36.93,36.89,36.91,255300.0,29.4476,29.4556,29.4236,29.4396,255300.0
2015-02-27 15:55:00,36.91,36.95,36.91,36.94,656000.0,29.4396,29.4715,29.4396,29.4635,656000.0
2015-03-02 09:30:00,36.94,36.95,36.79,36.91,239100.0,29.4635,29.4715,29.3439,29.4396,239100.0
2015-03-02 09:35:00,36.92,36.98,36.89,36.96,73900.0,29.4476,29.4954,29.4236,29.4795,73900.0
2015-03-02 09:40:00,36.97,37.01,36.96,37.01,135600.0,29.4875,29.5194,29.4795,29.5194,135600.0
2015-03-02 09:45:00,37.01,37.01,36.96,36.98,70600.0,29.5194,29.5194,29.4795,29.4954,70600.0
2015-03-02 09:50:00,36.98,36.99,36.95,36.95,42500.0,29.4954,29.5034,29.4715,29.4715,42500.0
2015-03-02 09:55:00,36.96,36.99,36.85,36.87,50200.0,29.4795,29.5034,29.3917,29.4077,50200.0
2015-03-02 10:00:00,36.87,37.0,36.87,36.99,85200.0,29.4077,29.5114,29.4077,29.5034,85200.0
2015-03-02 10:05:00,36.99,37.0,36.94,36.97,126300.0,29.5034,29.5114,29.4635,29.4875,126300.0
2015-03-02 10:10:00,36.97,37.0,36.96,36.97,87200.0,29.4875,29.5114,29.4795,29.4875,87200.0
2015-03-02 10:15:00,36.97,37.0,36.96,36.99,76700.0,29.4875,29.5114,29.4795,29.5034,76700.0
2015-03-02 10:20:00,36.99,36.99,36.96,36.97,52600.0,29.5034,29.5034,29.4795,29.4875,52600.0
2015-03-02 10:25:00,36.98,37.0,36.97,36.98,89600.0,29.4954,29.5114,29.4875,29.4954,89600.0
2015-03-02 10:30:00,36.98,36.99,36.95,36.95,67800.0,29.4954,29.5034,29.4715,29.4715,67800.0
2015-03-02 10:35:00,36.96,36.97,36.93,36.96,92200.0,29.4795,29.4875,29.4556,29.4795,92200.0
2015-03-02 10:40:00,36.97,36.98,36.94,36.95,81100.0,29.4875,29.4954,29.4635,29.4715,81100.0
2015-03-02 10:45:00,36.95,36.98,36.94,36.97,82400.0,29.4715,29.4954,29.4635,29.4875,82400.0
2015-03-02 10:50:00,36.97,36.97,36.94,36.95,56000.0,29.4875,29.4875,29.4635,29.4715,56000.0
2015-03-02 10:55:00,36.95,36.97,36.93,36.93,110700.0,29.4715,29.4875,29.4556,29.4556,110700.0
2015-03-02 11:00:00,36.93,36.96,36.9,36.91,128000.0,29.4556,29.4795,29.4316,29.4396,128000.0
2015-03-02 11:05:00,36.9,36.92,36.87,36.91,66800.0,29.4316,29.4476,29.4077,29.4396,66800.0
2015-03-02 11:10:00,36.9,36.94,36.89,36.92,109000.0,29.4316,29.4635,29.4236,29.4476,109000.0
2015-03-02 11:15:00,36.93,36.93,36.9,36.9,40100.0,29.4556,29.4556,29.4316,29.4316,40100.0
2015-03-02 11:20:00,36.9,36.91,36.88,36.89,58900.0,29.4316,29.4396,29.4157,29.4236,58900.0
2015-03-02 11:25:00,36.89,36.91,36.87,36.88,51400.0,29.4236,29.4396,29.4077,29.4157,51400.0
2015-03-02 11:30:00,36.88,36.9,36.87,36.9,52100.0,29.4157,29.4316,29.4077,29.4316,52100.0
2015-03-02 11:35:00,36.9,36.94,36.89,36.93,67300.0,29.4316,29.4635,29.4236,29.4556,67300.0
2015-03-02 11:40:00,36.92,36.93,36.88,36.88,35800.0,29.4476,29.4556,29.4157,29.4157,35800.0
2015-03-02 11:45:00,36.88,36.92,36.88,36.91,65100.0,29.4157,29.4476,29.4157,29.4396,65100.0
2015-03-02 11:50:00,36.91,36.92,36.89,36.89,36000.0,29.4396,29.4476,29.4236,29.4236,36000.0
2015-03-02 11:55:00,36.89,36.9,36.88,36.9,17700.0,29.4236,29.4316,29.4157,29.4316,17700.0
2015-03-02 12:00:00,36.89,36.91,36.88,36.89,32200.0,29.4236,29.4396,29.4157,29.4236,32200.0
2015-03-02 12:05:00,36.9,36.9,36.89,36.9,19900.0,29.4316,29.4316,29.4236,29.4316,19900.0
2015-03-02 12:10:00,36.9,36.9,36.86,36.86,28700.0,29.4316,29.4316,29.3997,29.3997,28700.0
2015-03-02 12:15:00,36.87,36.87,36.84,36.87,18800.0,29.4077,29.4077,29.3838,29.4077,18800.0
2015-03-02 12:20:00,36.86,36.87,36.82,36.84,71600.0,29.3997,29.4077,29.3678,29.3838,71600.0
2015-03-02 12:25:00,36.84,36.86,36.83,36.86,27500.0,29.3838,29.3997,29.3758,29.3997,27500.0
2015-03-02 12:30:00,36.86,36.88,36.85,36.85,47700.0,29.3997,29.4157,29.3917,29.3917,47700.0
2015-03-02 12:35:00,36.85,36.86,36.85,36.85,13900.0,29.3917,29.3997,29.3917,29.3917,13900.0
2015-03-02 12:40:00,36.85,36.87,36.85,36.86,23700.0,29.3917,29.4077,29.3917,29.3997,23700.0
2015-03-02 12:45:00,36.86,36.87,36.85,36.85,47700.0,29.3997,29.4077,29.3917,29.3917,47700.0
2015-03-02 12:50:00,36.86,36.87,36.85,36.86,42900.0,29.3997,29.4077,29.3917,29.3997,42900.0
2015-03-02 12:55:00,36.86,36.91,36.86,36.89,77500.0,29.3997,29.4396,29.3997,29.4236,77500.0
2015-03-02 13:00:00,36.9,36.91,36.89,36.91,29200.0,29.4316,29.4396,29.4236,29.4396,29200.0
2015-03-02 13:05:00,36.91,36.91,36.89,36.89,17400.0,29.4396,29.4396,29.4236,29.4236,17400.0
2015-03-02 13:10:00,36.89,36.9,36.86,36.88,91600.0,29.4236,29.4316,29.3997,29.4157,91600.0
2015-03-02 13:15:00,36.89,36.89,36.85,36.85,21700.0,29.4236,29.4236,29.3917,29.3917,21700.0
2015-03-02 13:20:00,36.85,36.87,36.84,36.84,37800.0,29.3917,29.4077,29.3838,29.3838,37800.0
2015-03-02 13:25:00,36.84,36.85,36.82,36.85,74100.0,29.3838,29.3917,29.3678,29.3917,74100.0
2015-03-02 13:30:00,36.86,36.88,36.85,36.87,36500.0,29.3997,29.4157,29.3917,29.4077,36500.0
2015-03-02 13:35:00,36.88,36.9,36.87,36.89,45000.0,29.4157,29.4316,29.4077,29.4236,45000.0
2015-03-02 13:40:00,36.89,36.94,36.89,36.94,128600.0,29.4236,29.4635,29.4236,29.4635,128600.0
2015-03-02 13:45:00,36.93,36.94,36.91,36.91,53100.0,29.4556,29.4635,29.4396,29.4396,53100.0
2015-03-02 13:50:00,36.91,36.93,36.91,36.93,72000.0,29.4396,29.4556,29.4396,29.4556,72000.0
2015-03-02 13:55:00,36.92,36.93,36.91,36.93,62800.0,29.4476,29.4556,29.4396,29.4556,62800.0
2015-03-02 14:00:00,36.92,36.94,36.92,36.93,45900.0,29.4476,29.4635,29.4476,29.4556,45900.0
2015-03-02 14:05:00,36.93,36.96,36.92,36.94,112800.0,29.4556,29.4795,29.4476,29.4635,112800.0
2015-03-02 14:10:00,36.93,36.94,36.91,36.91,134700.0,29.4556,29.4635,29.4396,29.4396,134700.0
2015-03-02 14:15:00,36.91,36.92,36.89,36.9,34500.0,29.4396,29.4476,29.4236,29.4316,34500.0
2015-03-02 14:20:00,36.89,36.9,36.86,36.86,48200.0,29.4236,29.4316,29.3997,29.3997,48200.0
2015-03-02 14:25:00,36.86,36.87,36.82,36.82,82900.0,29.3997,29.4077,29.3678,29.3678,82900.0
2015-03-02 14:30:00,36.82,36.83,36.82,36.83,18800.0,29.3678,29.3758,29.3678,29.3758,18800.0
2015-03-02 14:35:00,36.83,36.85,36.82,36.84,35700.0,29.3758,29.3917,29.3678,29.3838,35700.0
2015-03-02 14:40:00,36.85,36.86,36.83,36.85,44400.0,29.3917,29.3997,29.3758,29.3917,44400.0
2015-03-02 14:45:00,36.85,36.88,36.85,36.88,26600.0,29.3917,29.4157,29.3917,29.4157,26600.0
2015-03-02 14:50:00,36.88,36.92,36.87,36.91,63800.0,29.4157,29.4476,29.4077,29.4396,63800.0
2015-03-02 14:55:00,36.92,36.94,36.91,36.93,95100.0,29.4476,29.4635,29.4396,29.4556,95100.0
2015-03-02 15:00:00,36.94,36.94,36.91,36.91,121100.0,29.4635,29.4635,29.4396,29.4396,121100.0
2015-03-02 15:05:00,36.91,36.95,36.9,36.95,85500.0,29.4396,29.4715,29.4316,29.4715,85500.0
2015-03-02 15:10:00,36.95,36.95,36.92,36.92,96600.0,29.4715,29.4715,29.4476,29.4476,96600.0
2015-03-02 15:15:00,36.93,36.93,36.9,36.91,98600.0,29.4556,29.4556,29.4316,29.4396,98600.0
2015-03-02 15:20:00,36.91,36.93,36.91,36.91,53800.0,29.4396,29.4556,29.4396,29.4396,53800.0
2015-03-02 15:25:00,36.91,36.94,36.9,36.94,72400.0,29.4396,29.4635,29.4316,29.4635,72400.0
2015-03-02 15:30:00,36.94,36.94,36.91,36.94,92000.0,29.4635,29.4635,29.4396,29.4635,92000.0
2015-03-02 15:35:00,36.94,36.95,36.92,36.93,156700.0,29.4635,29.4715,29.4476,29.4556,156700.0
2015-03-02 15:40:00,36.92,36.93,36.9,36.91,136400.0,29.4476,29.4556,29.4316,29.4396,136400.0
2015-03-02 15:45:00,36.91,36.93,36.9,36.92,144100.0,29.4396,29.4556,29.4316,29.4476,144100.0
2015-03-02 15:50:00,36.92,36.95,36.89,36.9,211800.0,29.4476,29.4715,29.4236,29.4316,211800.0
2015-03-02 15:55:00,36.9,36.9,36.86,36.88,350400.0,29.4316,29.4316,29.3997,29.4157,350400.0
2015-03-03 09:30:00,36.8,36.88,36.7,36.86,106000.0,29.3519,29.4157,29.2721,29.3997,106000.0
2015-03-03 09:35:00,36.85,36.86,36.77,36.79,91300.0,29.3917,29.3997,29.3279,29.3439,91300.0
2015-03-03 09:40:00,36.79,36.8,36.7,36.75,77300.0,29.3439,29.3519,29.2721,29.312,77300.0
2015-03-03 09:45:00,36.75,36.83,36.72,36.78,51200.0,29.312,29.3758,29.2881,29.3359,51200.0
2015-03-03 09:50:00,36.77,36.77,36.68,36.69,73100.0,29.3279,29.3279,29.2562,29.2641,73100.0
2015-03-03 09:55:00,36.68,36.69,36.65,36.66,37400.0,29.2562,29.2641,29.2322,29.2402,37400.0
2015-03-03 10:00:00,36.65,36.71,36.65,36.71,54100.0,29.2322,29.2801,29.2322,29.2801,54100.0
2015-03-03 10:05:00,36.71,36.77,36.7,36.76,38300.0,29.2801,29.3279,29.2721,29.32,38300.0
2015-03-03 10:10:00,36.76,36.78,36.75,36.78,42200.0,29.32,29.3359,29.312,29.3359,42200.0
2015-03-03 10:15:00,36.78,36.83,36.78,36.82,52100.0,29.3359,29.3758,29.3359,29.3678,52100.0
2015-03-03 10:20:00,36.82,36.88,36.82,36.83,136900.0,29.3678,29.4157,29.3678,29.3758,136900.0
2015-03-03 10:25:00,36.84,36.84,36.77,36.78,114500.0,29.3838,29.3838,29.3279,29.3359,114500.0
2015-03-03 10:30:00,36.77,36.83,36.76,36.83,36800.0,29.3279,29.3758,29.32,29.3758,36800.0
2015-03-03 10:35:00,36.83,36.83,36.78,36.8,42500.0,29.3758,29.3758,29.3359,29.3519,42500.0
2015-03-03 10:40:00,36.81,36.86,36.8,36.83,48700.0,29.3598,29.3997,29.3519,29.3758,48700.0
2015-03-03 10:45:00,36.83,36.84,36.81,36.82,25200.0,29.3758,29.3838,29.3598,29.3678,25200.0
2015-03-03 10:50:00,36.83,36.83,36.81,36.82,16500.0,29.3758,29.3758,29.3598,29.3678,16500.0
2015-03-03 10:55:00,36.82,36.82,36.76,36.76,46900.0,29.3678,29.3678,29.32,29.32,46900.0
2015-03-03 11:00:00,36.76,36.77,36.7,36.73,79400.0,29.32,29.3279,29.2721,29.296,79400.0
2015-03-03 11:05:00,36.72,36.74,36.7,36.73,37700.0,29.2881,29.304,29.2721,29.296,37700.0
2015-03-03 11:10:00,36.72,36.73,36.7,36.72,19100.0,29.2881,29.296,29.2721,29.2881,19100.0
2015-03-03 11:15:00,36.72,36.78,36.7,36.77,59500.0,29.2881,29.3359,29.2721,29.3279,59500.0
2015-03-03 11:20:00,36.77,36.83,36.76,36.83,62000.0,29.3279,29.3758,29.32,29.3758,62000.0
2015-03-03 11:25:00,36.83,36.83,36.75,36.77,58300.0,29.3758,29.3758,29.312,29.3279,58300.0
2015-03-03 11:30:00,36.77,36.77,36.69,36.7,54500.0,29.3279,29.3279,29.2641,29.2721,54500.0
2015-03-03 11:35:00,36.7,36.71,36.68,36.71,33500.0,29.2721,29.2801,29.2562,29.2801,33500.0
2015-03-03 11:40:00,36.72,36.72,36.61,36.62,90800.0,29.2881,29.2881,29.2003,29.2083,90800.0
2015-03-03 11:45:00,36.63,36.7,36.62,36.67,85200.0,29.2163,29.2721,29.2083,29.2482,85200.0
2015-03-03 11:50:00,36.67,36.7,36.67,36.68,61700.0,29.2482,29.2721,29.2482,29.2562,61700.0
2015-03-03 11:55:00,36.68,36.72,36.67,36.69,33600.0,29.2562,29.2881,29.2482,29.2641,33600.0
2015-03-03 12:00:00,36.7,36.7,36.68,36.7,21400.0,29.2721,29.2721,29.2562,29.2721,21400.0
2015-03-03 12:05:00,36.7,36.71,36.69,36.69,52100.0,29.2721,29.2801,29.2641,29.2641,52100.0
2015-03-03 12:10:00,36.69,36.7,36.67,36.68,27100.0,29.2641,29.2721,29.2482,29.2562,27100.0
2015-03-03 12:15:00,36.67,36.68,36.65,36.66,24300.0,29.2482,29.2562,29.2322,29.2402,24300.0
2015-03-03 12:20:00,36.65,36.67,36.65,36.67,20700.0,29.2322,29.2482,29.2322,29.2482,20700.0
2015-03-03 12:25:00,36.66,36.66,36.61,36.63,48500.0,29.2402,29.2402,29.2003,29.2163,48500.0
2015-03-03 12:30:00,36.62,36.64,36.62,36.63,34900.0,29.2083,29.2242,29.2083,29.2163,34900.0
2015-03-03 12:35:00,36.63,36.67,36.62,36.66,47200.0,29.2163,29.2482,29.2083,29.2402,47200.0
2015-03-03 12:40:00,36.66,36.66,36.63,36.64,25100.0,29.2402,29.2402,29.2163,29.2242,25100.0
2015-03-03 12:45:00,36.64,36.65,36.63,36.64,29700.0,29.2242,29.2322,29.2163,29.2242,29700.0
2015-03-03 12:50:00,36.64,36.67,36.63,36.66,49200.0,29.2242,29.2482,29.2163,29.2402,49200.0
2015-03-03 12:55:00,36.66,36.7,36.66,36.69,49600.0,29.2402,29.2721,29.2402,29.2641,49600.0
2015-03-03 13:00:00,36.7,36.72,36.69,36.71,27100.0,29.2721,29.2881,29.2641,29.2801,27100.0
2015-03-03 13:05:00,36.71,36.72,36.7,36.71,12200.0,29.2801,29.2881,29.2721,29.2801,12200.0
2015-03-03 13:10:00,36.72,36.72,36.71,36.72,27400.0,29.2881,29.2881,29.2801,29.2881,27400.0
2015-03-03 13:15:00,36.71,36.72,36.69,36.7,30100.0,29.2801,29.2881,29.2641,29.2721,30100.0
2015-03-03 13:20:00,36.7,36.71,36.65,36.66,106400.0,29.2721,29.2801,29.2322,29.2402,106400.0
2015-03-03 13:25:00,36.66,36.7,36.66,36.69,65000.0,29.2402,29.2721,29.2402,29.2641,65000.0
2015-03-03 13:30:00,36.7,36.7,36.68,36.7,21900.0,29.2721,29.2721,29.2562,29.2721,21900.0
2015-03-03 13:35:00,36.7,36.7,36.63,36.64,81000.0,29.2721,29.2721,29.2163,29.2242,81000.0
2015-03-03 13:40:00,36.64,36.64,36.61,36.61,15500.0,29.2242,29.2242,29.2003,29.2003,15500.0
2015-03-03 13:45:00,36.62,36.63,36.61,36.62,59800.0,29.2083,29.2163,29.2003,29.2083,59800.0
2015-03-03 13:50:00,36.63,36.67,36.62,36.67,48600.0,29.2163,29.2482,29.2083,29.2482,48600.0
2015-03-03 13:55:00,36.66,36.68,36.65,36.65,22500.0,29.2402,29.2562,29.2322,29.2322,22500.0
2015-03-03 14:00:00,36.66,36.67,36.65,36.65,44400.0,29.2402,29.2482,29.2322,29.2322,44400.0
2015-03-03 14:05:00,36.65,36.67,36.64,36.67,123300.0,29.2322,29.2482,29.2242,29.2482,123300.0
2015-03-03 14:10:00,36.67,36.69,36.66,36.67,32800.0,29.2482,29.2641,29.2402,29.2482,32800.0
2015-03-03 14:15:00,36.68,36.69,36.67,36.69,35400.0,29.2562,29.2641,29.2482,29.2641,35400.0
2015-03-03 14:20:00,36.69,36.7,36.68,36.69,33100.0,29.2641,29.2721,29.2562,29.2641,33100.0
2015-03-03 14:25:00,36.7,36.71,36.69,36.7,44900.0,29.2721,29.2801,29.2641,29.2721,44900.0
2015-03-03 14:30:00,36.7,36.7,36.67,36.7,118500.0,29.2721,29.2721,29.2482,29.2721,118500.0
2015-03-03 14:35:00,36.7,36.7,36.68,36.69,23200.0,29.2721,29.2721,29.2562,29.2641,23200.0
2015-03-03 14:40:00,36.69,36.7,36.66,36.66,42000.0,29.2641,29.2721,29.2402,29.2402,42000.0
2015-03-03 14:45:00,36.66,36.67,36.63,36.65,34800.0,29.2402,29.2482,29.2163,29.2322,34800.0
2015-03-03 14:50:00,36.65,36.67,36.64,36.65,67500.0,29.2322,29.2482,29.2242,29.2322,67500.0
2015-03-03 14:55:00,36.65,36.67,36.64,36.67,47700.0,29.2322,29.2482,29.2242,29.2482,47700.0
2015-03-03 15:00:00,36.66,36.67,36.64,36.64,37000.0,29.2402,29.2482,29.2242,29.2242,37000.0
2015-03-03 15:05:00,36.64,36.65,36.64,36.64,19100.0,29.2242,29.2322,29.2242,29.2242,19100.0
2015-03-03 15:10:00,36.65,36.65,36.62,36.63,53300.0,29.2322,29.2322,29.2083,29.2163,53300.0
2015-03-03 15:15:00,36.62,36.63,36.6,36.62,84600.0,29.2083,29.2163,29.1923,29.2083,84600.0
2015-03-03 15:20:00,36.62,36.66,36.61,36.66,82900.0,29.2083,29.2402,29.2003,29.2402,82900.0
2015-03-03 15:25:00,36.65,36.68,36.65,36.67,81000.0,29.2322,29.2562,29.2322,29.2482,81000.0
2015-03-03 15:30:00,36.67,36.7,36.67,36.67,69000.0,29.2482,29.2721,29.2482,29.2482,69000.0
2015-03-03 15:35:00,36.68,36.7,36.65,36.65,114600.0,29.2562,29.2721,29.2322,29.2322,114600.0
2015-03-03 15:40:00,36.66,36.67,36.62,36.66,161100.0,29.2402,29.2482,29.2083,29.2402,161100.0
2015-03-03 15:45:00,36.66,36.68,36.65,36.67,113200.0,29.2402,29.2562,29.2322,29.2482,113200.0
2015-03-03 15:50:00,36.67,36.69,36.66,36.68,186300.0,29.2482,29.2641,29.2402,29.2562,186300.0
2015-03-03 15:55:00,36.68,36.68,36.63,36.63,527400.0,29.2562,29.2562,29.2163,29.2163,527400.0
2015-03-04 09:30:00,36.5,36.55,36.44,36.45,240100.0,29.1126,29.1525,29.0647,29.0727,240100.0
2015-03-04 09:35:00,36.45,36.49,36.39,36.41,72100.0,29.0727,29.1046,29.0248,29.0408,72100.0
2015-03-04 09:40:00,36.4,36.46,36.39,36.41,105000.0,29.0328,29.0807,29.0248,29.0408,105000.0
2015-03-04 09:45:00,36.4,36.43,36.39,36.43,61500.0,29.0328,29.0567,29.0248,29.0567,61500.0
2015-03-04 09:50:00,36.42,36.43,36.39,36.43,83000.0,29.0488,29.0567,29.0248,29.0567,83000.0
2015-03-04 09:55:00,36.42,36.43,36.39,36.4,37500.0,29.0488,29.0567,29.0248,29.0328,37500.0
2015-03-04 10:00:00,36.4,36.4,36.32,36.32,87700.0,29.0328,29.0328,28.969,28.969,87700.0
2015-03-04 10:05:00,36.31,36.38,36.31,36.38,127100.0,28.961,29.0169,28.961,29.0169,127100.0
2015-03-04 10:10:00,36.38,36.39,36.31,36.38,163900.0,29.0169,29.0248,28.961,29.0169,163900.0
2015-03-04 10:15:00,36.37,36.38,36.34,36.37,45000.0,29.0089,29.0169,28.985,29.0089,45000.0
2015-03-04 10:20:00,36.38,36.4,36.37,36.39,59200.0,29.0169,29.0328,29.0089,29.0248,59200.0
2015-03-04 10:25:00,36.38,36.4,36.37,36.39,49100.0,29.0169,29.0328,29.0089,29.0248,49100.0
2015-03-04 10:30:00,36.39,36.41,36.36,36.4,65800.0,29.0248,29.0408,29.0009,29.0328,65800.0
2015-03-04 10:35:00,36.4,36.41,36.37,36.38,29900.0,29.0328,29.0408,29.0089,29.0169,29900.0
2015-03-04 10:40:00,36.37,36.38,36.36,36.37,77200.0,29.0089,29.0169,29.0009,29.0089,77200.0
2015-03-04 10:45:00,36.37,36.4,36.36,36.37,179800.0,29.0089,29.0328,29.0009,29.0089,179800.0
2015-03-04 10:50:00,36.36,36.37,36.33,36.33,53600.0,29.0009,29.0089,28.977,28.977,53600.0
2015-03-04 10:55:00,36.33,36.35,36.32,36.34,104100.0,28.977,28.9929,28.969,28.985,104100.0
2015-03-04 11:00:00,36.34,36.35,36.29,36.32,309000.0,28.985,28.9929,28.9451,28.969,309000.0
2015-03-04 11:05:00,36.31,36.32,36.28,36.31,209600.0,28.961,28.969,28.9371,28.961,209600.0
2015-03-04 11:10:00,36.3,36.31,36.29,36.3,42500.0,28.9531,28.961,28.9451,28.9531,42500.0
2015-03-04 11:15:00,36.31,36.32,36.3,36.31,155800.0,28.961,28.969,28.9531,28.961,155800.0
2015-03-04 11:20:00,36.3,36.33,36.3,36.33,43900.0,28.9531,28.977,28.9531,28.977,43900.0
2015-03-04 11:25:00,36.33,36.36,36.32,36.35,81100.0,28.977,29.0009,28.969,28.9929,81100.0
2015-03-04 11:30:00,36.35,36.4,36.35,36.4,56500.0,28.9929,29.0328,28.9929,29.0328,56500.0
2015-03-04 11:35:00,36.4,36.41,36.39,36.4,107400.0,29.0328,29.0408,29.0248,29.0328,107400.0
2015-03-04 11:40:00,36.4,36.4,36.37,36.38,20500.0,29.0328,29.0328,29.0089,29.0169,20500.0
2015-03-04 11:45:00,36.38,36.39,36.37,36.39,29200.0,29.0169,29.0248,29.0089,29.0248,29200.0
2015-03-04 11:50:00,36.39,36.4,36.38,36.4,38900.0,29.0248,29.0328,29.0169,29.0328,38900.0
2015-03-04 11:55:00,36.39,36.4,36.39,36.4,8900.0,29.0248,29.0328,29.0248,29.0328,8900.0
2015-03-04 12:00:00,36.4,36.42,36.39,36.42,71400.0,29.0328,29.0488,29.0248,29.0488,71400.0
2015-03-04 12:05:00,36.42,36.45,36.41,36.45,93500.0,29.0488,29.0727,29.0408,29.0727,93500.0
2015-03-04 12:10:00,36.45,36.48,36.44,36.47,39400.0,29.0727,29.0966,29.0647,29.0887,39400.0
2015-03-04 12:15:00,36.48,36.49,36.45,36.45,50600.0,29.0966,29.1046,29.0727,29.0727,50600.0
2015-03-04 12:20:00,36.46,36.46,36.43,36.43,52300.0,29.0807,29.0807,29.0567,29.0567,52300.0
2015-03-04 12:25:00,36.44,36.45,36.43,36.44,17600.0,29.0647,29.0727,29.0567,29.0647,17600.0
2015-03-04 12:30:00,36.44,36.47,36.43,36.44,156500.0,29.0647,29.0887,29.0567,29.0647,156500.0
2015-03-04 12:35:00,36.44,36.45,36.42,36.44,50900.0,29.0647,29.0727,29.0488,29.0647,50900.0
2015-03-04 12:40:00,36.45,36.46,36.44,36.46,31500.0,29.0727,29.0807,29.0647,29.0807,31500.0
2015-03-04 12:45:00,36.45,36.46,36.44,36.45,30100.0,29.0727,29.0807,29.0647,29.0727,30100.0
2015-03-04 12:50:00,36.45,36.46,36.43,36.45,83800.0,29.0727,29.0807,29.0567,29.0727,83800.0
2015-03-04 12:55:00,36.45,36.46,36.38,36.4,72400.0,29.0727,29.0807,29.0169,29.0328,72400.0
2015-03-04 13:00:00,36.4,36.41,36.38,36.4,75300.0,29.0328,29.0408,29.0169,29.0328,75300.0
2015-03-04 13:05:00,36.4,36.42,36.38,36.4,64300.0,29.0328,29.0488,29.0169,29.0328,64300.0
2015-03-04 13:10:00,36.39,36.41,36.39,36.4,61400.0,29.0248,29.0408,29.0248,29.0328,61400.0
2015-03-04 13:15:00,36.4,36.41,36.38,36.38,32800.0,29.0328,29.0408,29.0169,29.0169,32800.0
2015-03-04 13:20:00,36.38,36.42,36.38,36.4,56400.0,29.0169,29.0488,29.0169,29.0328,56400.0
2015-03-04 13:25:00,36.4,36.41,36.39,36.4,19300.0,29.0328,29.0408,29.0248,29.0328,19300.0
2015-03-04 13:30:00,36.4,36.42,36.39,36.39,28900.0,29.0328,29.0488,29.0248,29.0248,28900.0
2015-03-04 13:35:00,36.39,36.42,36.39,36.39,18700.0,29.0248,29.0488,29.0248,29.0248,18700.0
2015-03-04 13:40:00,36.4,36.4,36.38,36.39,23100.0,29.0328,29.0328,29.0169,29.0248,23100.0
2015-03-04 13:45:00,36.39,36.4,36.36,36.36,38900.0,29.0248,29.0328,29.0009,29.0009,38900.0
2015-03-04 13:50:00,36.36,36.38,36.36,36.37,35800.0,29.0009,29.0169,29.0009,29.0089,35800.0
2015-03-04 13:55:00,36.36,36.38,36.34,36.37,85400.0,29.0009,29.0169,28.985,29.0089,85400.0
2015-03-04 14:00:00,36.36,36.38,36.36,36.37,22600.0,29.0009,29.0169,29.0009,29.0089,22600.0
2015-03-04 14:05:00,36.36,36.38,36.35,36.36,62600.0,29.0009,29.0169,28.9929,29.0009,62600.0
2015-03-04 14:10:00,36.36,36.37,36.35,36.36,50300.0,29.0009,29.0089,28.9929,29.0009,50300.0
2015-03-04 14:15:00,36.36,36.37,36.35,36.36,62000.0,29.0009,29.0089,28.9929,29.0009,62000.0
2015-03-04 14:20:00,36.36,36.38,36.36,36.36,44300.0,29.0009,29.0169,29.0009,29.0009,44300.0
2015-03-04 14:25:00,36.36,36.37,36.35,36.36,24900.0,29.0009,29.0089,28.9929,29.0009,24900.0
2015-03-04 14:30:00,36.36,36.37,36.35,36.36,72600.0,29.0009,29.0089,28.9929,29.0009,72600.0
2015-03-04 14:35:00,36.36,36.38,36.34,36.36,74100.0,29.0009,29.0169,28.985,29.0009,74100.0
2015-03-04 14:40:00,36.37,36.37,36.35,36.37,66400.0,29.0089,29.0089,28.9929,29.0089,66400.0
2015-03-04 14:45:00,36.37,36.37,36.34,36.34,29000.0,29.0089,29.0089,28.985,28.985,29000.0
2015-03-04 14:50:00,36.35,36.39,36.35,36.39,76600.0,28.9929,29.0248,28.9929,29.0248,76600.0
2015-03-04 14:55:00,36.39,36.4,36.37,36.4,47500.0,29.0248,29.0328,29.0089,29.0328,47500.0
2015-03-04 15:00:00,36.39,36.41,36.36,36.37,164200.0,29.0248,29.0408,29.0009,29.0089,164200.0
2015-03-04 15:05:00,36.37,36.38,36.36,36.37,92400.0,29.0089,29.0169,29.0009,29.0089,92400.0
2015-03-04 15:10:00,36.37,36.38,36.36,36.37,65400.0,29.0089,29.0169,29.0009,29.0089,65400.0
2015-03-04 15:15:00,36.38,36.38,36.34,36.36,148500.0,29.0169,29.0169,28.985,29.0009,148500.0
2015-03-04 15:20:00,36.36,36.38,36.35,36.38,49300.0,29.0009,29.0169,28.9929,29.0169,49300.0
2015-03-04 15:25:00,36.38,36.38,36.36,36.38,95100.0,29.0169,29.0169,29.0009,29.0169,95100.0
2015-03-04 15:30:00,36.39,36.4,36.37,36.39,58100.0,29.0248,29.0328,29.0089,29.0248,58100.0
2015-03-04 15:35:00,36.39,36.39,36.37,36.39,87400.0,29.0248,29.0248,29.0089,29.0248,87400.0
2015-03-04 15:40:00,36.38,36.39,36.36,36.39,164400.0,29.0169,29.0248,29.0009,29.0248,164400.0
2015-03-04 15:45:00,36.39,36.42,36.38,36.41,113700.0,29.0248,29.0488,29.0169,29.0408,113700.0
2015-03-04 15:50:00,36.41,36.44,36.39,36.43,218400.0,29.0408,29.0647,29.0248,29.0567,218400.0
2015-03-04 15:55:00,36.43,36.47,36.42,36.45,563800.0,29.0567,29.0887,29.0488,29.0727,563800.0
2015-03-05 09:30:00,36.58,36.59,36.44,36.52,238100.0,29.1764,29.1844,29.0647,29.1285,238100.0
2015-03-05 09:35:00,36.51,36.57,36.4,36.41,160300.0,29.1206,29.1684,29.0328,29.0408,160300.0
2015-03-05 09:40:00,36.41,36.48,36.4,36.44,211100.0,29.0408,29.0966,29.0328,29.0647,211100.0
2015-03-05 09:45:00,36.45,36.48,36.42,36.43,83700.0,29.0727,29.0966,29.0488,29.0567,83700.0
2015-03-05 09:50:00,36.43,36.48,36.42,36.45,100500.0,29.0567,29.0966,29.0488,29.0727,100500.0
2015-03-05 09:55:00,36.46,36.48,36.45,36.47,66400.0,29.0807,29.0966,29.0727,29.0887,66400.0
2015-03-05 10:00:00,36.46,36.51,36.45,36.5,135200.0,29.0807,29.1206,29.0727,29.1126,135200.0
2015-03-05 10:05:00,36.5,36.52,36.47,36.48,161300.0,29.1126,29.1285,29.0887,29.0966,161300.0
2015-03-05 10:10:00,36.48,36.53,36.48,36.52,113700.0,29.0966,29.1365,29.0966,29.1285,113700.0
2015-03-05 10:15:00,36.51,36.52,36.49,36.5,90400.0,29.1206,29.1285,29.1046,29.1126,90400.0
2015-03-05 10:20:00,36.5,36.51,36.49,36.5,95400.0,29.1126,29.1206,29.1046,29.1126,95400.0
2015-03-05 10:25:00,36.49,36.53,36.49,36.52,60700.0,29.1046,29.1365,29.1046,29.1285,60700.0
2015-03-05 10:30:00,36.52,36.53,36.51,36.52,62900.0,29.1285,29.1365,29.1206,29.1285,62900.0
2015-03-05 10:35:00,36.52,36.53,36.49,36.49,145900.0,29.1285,29.1365,29.1046,29.1046,145900.0
2015-03-05 10:40:00,36.49,36.51,36.49,36.5,57800.0,29.1046,29.1206,29.1046,29.1126,57800.0
2015-03-05 10:45:00,36.5,36.52,36.49,36.5,96300.0,29.1126,29.1285,29.1046,29.1126,96300.0
2015-03-05 10:50:00,36.5,36.51,36.49,36.49,54700.0,29.1126,29.1206,29.1046,29.1046,54700.0
2015-03-05 10:55:00,36.5,36.53,36.49,36.5,93200.0,29.1126,29.1365,29.1046,29.1126,93200.0
2015-03-05 11:00:00,36.5,36.5,36.46,36.46,25700.0,29.1126,29.1126,29.0807,29.0807,25700.0
2015-03-05 11:05:00,36.46,36.47,36.42,36.42,48400.0,29.0807,29.0887,29.0488,29.0488,48400.0
2015-03-05 11:10:00,36.42,36.43,36.39,36.41,49500.0,29.0488,29.0567,29.0248,29.0408,49500.0
2015-03-05 11:15:00,36.4,36.43,36.38,36.43,55700.0,29.0328,29.0567,29.0169,29.0567,55700.0
2015-03-05 11:20:00,36.43,36.46,36.42,36.45,77200.0,29.0567,29.0807,29.0488,29.0727,77200.0
2015-03-05 11:25:00,36.45,36.46,36.44,36.45,56700.0,29.0727,29.0807,29.0647,29.0727,56700.0
2015-03-05 11:30:00,36.45,36.47,36.45,36.47,28100.0,29.0727,29.0887,29.0727,29.0887,28100.0
2015-03-05 11:35:00,36.47,36.49,36.46,36.48,34400.0,29.0887,29.1046,29.0807,29.0966,34400.0
2015-03-05 11:40:00,36.48,36.49,36.46,36.47,22000.0,29.0966,29.1046,29.0807,29.0887,22000.0
2015-03-05 11:45:00,36.47,36.5,36.47,36.5,46900.0,29.0887,29.1126,29.0887,29.1126,46900.0
2015-03-05 11:50:00,36.5,36.5,36.48,36.5,53000.0,29.1126,29.1126,29.0966,29.1126,53000.0
2015-03-05 11:55:00,36.5,36.52,36.48,36.49,122300.0,29.1126,29.1285,29.0966,29.1046,122300.0
2015-03-05 12:00:00,36.49,36.5,36.49,36.5,32800.0,29.1046,29.1126,29.1046,29.1126,32800.0
2015-03-05 12:05:00,36.49,36.5,36.45,36.48,63300.0,29.1046,29.1126,29.0727,29.0966,63300.0
2015-03-05 12:10:00,36.48,36.5,36.46,36.46,33300.0,29.0966,29.1126,29.0807,29.0807,33300.0
2015-03-05 12:15:00,36.46,36.48,36.45,36.47,22900.0,29.0807,29.0966,29.0727,29.0887,22900.0
2015-03-05 12:20:00,36.47,36.48,36.46,36.47,44900.0,29.0887,29.0966,29.0807,29.0887,44900.0
2015-03-05 12:25:00,36.47,36.48,36.45,36.46,108600.0,29.0887,29.0966,29.0727,29.0807,108600.0
2015-03-05 12:30:00,36.47,36.47,36.44,36.44,58900.0,29.0887,29.0887,29.0647,29.0647,58900.0
2015-03-05 12:35:00,36.44,36.45,36.43,36.44,47800.0,29.0647,29.0727,29.0567,29.0647,47800.0
2015-03-05 12:40:00,36.44,36.46,36.44,36.45,34500.0,29.0647,29.0807,29.0647,29.0727,34500.0
2015-03-05 12:45:00,36.44,36.46,36.43,36.44,99500.0,29.0647,29.0807,29.0567,29.0647,99500.0
2015-03-05 12:50:00,36.44,36.45,36.41,36.42,57700.0,29.0647,29.0727,29.0408,29.0488,57700.0
2015-03-05 12:55:00,36.42,36.42,36.4,36.41,48500.0,29.0488,29.0488,29.0328,29.0408,48500.0
2015-03-05 13:00:00,36.41,36.43,36.41,36.42,11200.0,29.0408,29.0567,29.0408,29.0488,11200.0
2015-03-05 13:05:00,36.43,36.44,36.42,36.43,36600.0,29.0567,29.0647,29.0488,29.0567,36600.0
2015-03-05 13:10:00,36.44,36.44,36.43,36.43,9100.0,29.0647,29.0647,29.0567,29.0567,9100.0
2015-03-05 13:15:00,36.43,36.45,36.43,36.44,54100.0,29.0567,29.0727,29.0567,29.0647,54100.0
2015-03-05 13:20:00,36.44,36.45,36.41,36.42,49200.0,29.0647,29.0727,29.0408,29.0488,49200.0
2015-03-05 13:25:00,36.43,36.46,36.42,36.44,38000.0,29.0567,29.0807,29.0488,29.0647,38000.0
2015-03-05 13:30:00,36.43,36.44,36.42,36.42,25500.0,29.0567,29.0647,29.0488,29.0488,25500.0
2015-03-05 13:35:00,36.42,36.44,36.42,36.42,26300.0,29.0488,29.0647,29.0488,29.0488,26300.0
2015-03-05 13:40:00,36.43,36.43,36.42,36.42,14700.0,29.0567,29.0567,29.0488,29.0488,14700.0
2015-03-05 13:45:00,36.43,36.44,36.42,36.42,34900.0,29.0567,29.0647,29.0488,29.0488,34900.0
2015-03-05 13:50:00,36.42,36.44,36.42,36.44,37900.0,29.0488,29.0647,29.0488,29.0647,37900.0
2015-03-05 13:55:00,36.44,36.44,36.42,36.42,14800.0,29.0647,29.0647,29.0488,29.0488,14800.0
2015-03-05 14:00:00,36.43,36.46,36.41,36.44,74000.0,29.0567,29.0807,29.0408,29.0647,74000.0
2015-03-05 14:05:00,36.44,36.45,36.44,36.44,8000.0,29.0647,29.0727,29.0647,29.0647,8000.0
2015-03-05 14:10:00,36.45,36.45,36.43,36.45,73100.0,29.0727,29.0727,29.0567,29.0727,73100.0
2015-03-05 14:15:00,36.45,36.46,36.44,36.45,36700.0,29.0727,29.0807,29.0647,29.0727,36700.0
2015-03-05 14:20:00,36.45,36.47,36.45,36.46,50900.0,29.0727,29.0887,29.0727,29.0807,50900.0
2015-03-05 14:25:00,36.47,36.47,36.45,36.47,60500.0,29.0887,29.0887,29.0727,29.0887,60500.0
2015-03-05 14:30:00,36.46,36.47,36.45,36.47,77600.0,29.0807,29.0887,29.0727,29.0887,77600.0
2015-03-05 14:35:00,36.46,36.48,36.45,36.46,50600.0,29.0807,29.0966,29.0727,29.0807,50600.0
2015-03-05 14:40:00,36.46,36.48,36.45,36.46,63200.0,29.0807,29.0966,29.0727,29.0807,63200.0
2015-03-05 14:45:00,36.46,36.47,36.45,36.47,57700.0,29.0807,29.0887,29.0727,29.0887,57700.0
2015-03-05 14:50:00,36.46,36.51,36.46,36.49,131400.0,29.0807,29.1206,29.0807,29.1046,131400.0
2015-03-05 14:55:00,36.5,36.51,36.49,36.51,76400.0,29.1126,29.1206,29.1046,29.1206,76400.0
2015-03-05 15:00:00,36.51,36.51,36.48,36.49,40700.0,29.1206,29.1206,29.0966,29.1046,40700.0
2015-03-05 15:05:00,36.48,36.51,36.48,36.5,83200.0,29.0966,29.1206,29.0966,29.1126,83200.0
2015-03-05 15:10:00,36.49,36.5,36.48,36.5,66200.0,29.1046,29.1126,29.0966,29.1126,66200.0
2015-03-05 15:15:00,36.49,36.5,36.49,36.49,20400.0,29.1046,29.1126,29.1046,29.1046,20400.0
2015-03-05 15:20:00,36.49,36.51,36.49,36.5,46700.0,29.1046,29.1206,29.1046,29.1126,46700.0
2015-03-05 15:25:00,36.51,36.52,36.49,36.52,83000.0,29.1206,29.1285,29.1046,29.1285,83000.0
2015-03-05 15:30:00,36.52,36.52,36.49,36.49,112400.0,29.1285,29.1285,29.1046,29.1046,112400.0
2015-03-05 15:35:00,36.5,36.53,36.5,36.52,81800.0,29.1126,29.1365,29.1126,29.1285,81800.0
2015-03-05 15:40:00,36.52,36.53,36.51,36.52,92400.0,29.1285,29.1365,29.1206,29.1285,92400.0
2015-03-05 15:45:00,36.51,36.53,36.5,36.5,155900.0,29.1206,29.1365,29.1126,29.1126,155900.0
2015-03-05 15:50:00,36.51,36.53,36.5,36.51,143100.0,29.1206,29.1365,29.1126,29.1206,143100.0
2015-03-05 15:55:00,36.52,36.52,36.49,36.5,232800.0,29.1285,29.1285,29.1046,29.1126,232800.0
2015-03-06 09:30:00,36.32,36.38,36.18,36.19,254900.0,28.969,29.0169,28.8573,28.8653,254900.0
2015-03-06 09:35:00,36.19,36.23,36.09,36.09,227400.0,28.8653,28.8972,28.7856,28.7856,227400.0
2015-03-06 09:40:00,36.1,36.1,35.97,36.0,248800.0,28.7935,28.7935,28.6899,28.7138,248800.0
2015-03-06 09:45:00,36.0,36.03,35.95,35.97,131400.0,28.7138,28.7377,28.6739,28.6899,131400.0
2015-03-06 09:50:00,35.96,35.97,35.9,35.93,87100.0,28.6819,28.6899,28.634,28.6579,87100.0
2015-03-06 09:55:00,35.94,35.98,35.89,35.9,97100.0,28.6659,28.6978,28.626,28.634,97100.0
2015-03-06 10:00:00,35.9,35.92,35.9,35.9,82800.0,28.634,28.65,28.634,28.634,82800.0
2015-03-06 10:05:00,35.9,35.91,35.83,35.84,177600.0,28.634,28.642,28.5782,28.5862,177600.0
2015-03-06 10:10:00,35.84,35.86,35.8,35.8,121800.0,28.5862,28.6021,28.5543,28.5543,121800.0
2015-03-06 10:15:00,35.8,35.83,35.79,35.81,109400.0,28.5543,28.5782,28.5463,28.5622,109400.0
2015-03-06 10:20:00,35.8,35.82,35.79,35.8,106700.0,28.5543,28.5702,28.5463,28.5543,106700.0
2015-03-06 10:25:00,35.8,35.83,35.8,35.82,64900.0,28.5543,28.5782,28.5543,28.5702,64900.0
2015-03-06 10:30:00,35.81,35.82,35.79,35.8,119600.0,28.5622,28.5702,28.5463,28.5543,119600.0
2015-03-06 10:35:00,35.8,35.81,35.78,35.79,95400.0,28.5543,28.5622,28.5383,28.5463,95400.0
2015-03-06 10:40:00,35.78,35.79,35.75,35.77,70900.0,28.5383,28.5463,28.5144,28.5303,70900.0
2015-03-06 10:45:00,35.77,35.78,35.7,35.71,103500.0,28.5303,28.5383,28.4745,28.4825,103500.0
2015-03-06 10:50:00,35.72,35.72,35.65,35.65,58500.0,28.4904,28.4904,28.4346,28.4346,58500.0
2015-03-06 10:55:00,35.66,35.67,35.62,35.63,199000.0,28.4426,28.4506,28.4107,28.4187,199000.0
2015-03-06 11:00:00,35.63,35.65,35.59,35.59,109900.0,28.4187,28.4346,28.3868,28.3868,109900.0
2015-03-06 11:05:00,35.59,35.61,35.58,35.58,113900.0,28.3868,28.4027,28.3788,28.3788,113900.0
2015-03-06 11:10:00,35.58,35.6,35.56,35.57,97500.0,28.3788,28.3947,28.3628,28.3708,97500.0
2015-03-06 11:15:00,35.56,35.6,35.55,35.57,171600.0,28.3628,28.3947,28.3549,28.3708,171600.0
2015-03-06 11:20:00,35.58,35.62,35.57,35.59,115600.0,28.3788,28.4107,28.3708,28.3868,115600.0
2015-03-06 11:25:00,35.58,35.6,35.56,35.58,67000.0,28.3788,28.3947,28.3628,28.3788,67000.0
2015-03-06 11:30:00,35.58,35.63,35.56,35.61,172600.0,28.3788,28.4187,28.3628,28.4027,172600.0
2015-03-06 11:35:00,35.61,35.61,35.56,35.59,58800.0,28.4027,28.4027,28.3628,28.3868,58800.0
2015-03-06 11:40:00,35.58,35.6,35.56,35.58,138400.0,28.3788,28.3947,28.3628,28.3788,138400.0
2015-03-06 11:45:00,35.58,35.59,35.54,35.57,136000.0,28.3788,28.3868,28.3469,28.3708,136000.0
2015-03-06 11:50:00,35.56,35.59,35.54,35.59,84700.0,28.3628,28.3868,28.3469,28.3868,84700.0
2015-03-06 11:55:00,35.59,35.6,35.55,35.59,109800.0,28.3868,28.3947,28.3549,28.3868,109800.0
2015-03-06 12:00:00,35.58,35.6,35.56,35.6,101900.0,28.3788,28.3947,28.3628,28.3947,101900.0
2015-03-06 12:05:00,35.59,35.61,35.58,35.6,78900.0,28.3868,28.4027,28.3788,28.3947,78900.0
2015-03-06 12:10:00,35.61,35.62,35.59,35.61,68900.0,28.4027,28.4107,28.3868,28.4027,68900.0
2015-03-06 12:15:00,35.6,35.61,35.5,35.52,145400.0,28.3947,28.4027,28.315,28.3309,145400.0
2015-03-06 12:20:00,35.52,35.53,35.47,35.5,96400.0,28.3309,28.3389,28.291,28.315,96400.0
2015-03-06 12:25:00,35.5,35.53,35.49,35.52,74600.0,28.315,28.3389,28.307,28.3309,74600.0
2015-03-06 12:30:00,35.52,35.52,35.49,35.51,66800.0,28.3309,28.3309,28.307,28.323,66800.0
2015-03-06 12:35:00,35.5,35.52,35.48,35.52,56700.0,28.315,28.3309,28.299,28.3309,56700.0
2015-03-06 12:40:00,35.52,35.52,35.49,35.49,172000.0,28.3309,28.3309,28.307,28.307,172000.0
2015-03-06 12:45:00,35.5,35.51,35.46,35.49,79500.0,28.315,28.323,28.2831,28.307,79500.0
2015-03-06 12:50:00,35.48,35.49,35.46,35.47,66600.0,28.299,28.307,28.2831,28.291,66600.0
2015-03-06 12:55:00,35.47,35.48,35.43,35.47,64800.0,28.291,28.299,28.2591,28.291,64800.0
2015-03-06 13:00:00,35.46,35.51,35.44,35.45,227700.0,28.2831,28.323,28.2671,28.2751,227700.0
2015-03-06 13:05:00,35.45,35.47,35.43,35.46,60000.0,28.2751,28.291,28.2591,28.2831,60000.0
2015-03-06 13:10:00,35.47,35.5,35.45,35.49,27700.0,28.291,28.315,28.2751,28.307,27700.0
2015-03-06 13:15:00,35.49,35.49,35.41,35.41,194500.0,28.307,28.307,28.2432,28.2432,194500.0
2015-03-06 13:20:00,35.42,35.46,35.41,35.44,109000.0,28.2512,28.2831,28.2432,28.2671,109000.0
2015-03-06 13:25:00,35.44,35.46,35.42,35.45,44000.0,28.2671,28.2831,28.2512,28.2751,44000.0
2015-03-06 13:30:00,35.45,35.45,35.39,35.4,54500.0,28.2751,28.2751,28.2272,28.2352,54500.0
2015-03-06 13:35:00,35.39,35.42,35.38,35.41,76400.0,28.2272,28.2512,28.2193,28.2432,76400.0
2015-03-06 13:40:00,35.41,35.42,35.36,35.36,85000.0,28.2432,28.2512,28.2033,28.2033,85000.0
2015-03-06 13:45:00,35.36,35.37,35.32,35.34,81100.0,28.2033,28.2113,28.1714,28.1874,81100.0
2015-03-06 13:50:00,35.34,35.35,35.31,35.32,146000.0,28.1874,28.1953,28.1634,28.1714,146000.0
2015-03-06 13:55:00,35.32,35.32,35.29,35.31,70300.0,28.1714,28.1714,28.1475,28.1634,70300.0
2015-03-06 14:00:00,35.3,35.32,35.3,35.3,147700.0,28.1555,28.1714,28.1555,28.1555,147700.0
2015-03-06 14:05:00,35.3,35.35,35.3,35.34,182300.0,28.1555,28.1953,28.1555,28.1874,182300.0
2015-03-06 14:10:00,35.34,35.35,35.32,35.33,74100.0,28.1874,28.1953,28.1714,28.1794,74100.0
2015-03-06 14:15:00,35.33,35.35,35.3,35.34,378400.0,28.1794,28.1953,28.1555,28.1874,378400.0
2015-03-06 14:20:00,35.35,35.36,35.29,35.32,303800.0,28.1953,28.2033,28.1475,28.1714,303800.0
2015-03-06 14:25:00,35.32,35.33,35.27,35.27,166900.0,28.1714,28.1794,28.1315,28.1315,166900.0
2015-03-06 14:30:00,35.27,35.3,35.26,35.3,88300.0,28.1315,28.1555,28.1236,28.1555,88300.0
2015-03-06 14:35:00,35.29,35.3,35.23,35.23,93100.0,28.1475,28.1555,28.0996,28.0996,93100.0
2015-03-06 14:40:00,35.23,35.24,35.18,35.2,99200.0,28.0996,28.1076,28.0597,28.0757,99200.0
2015-03-06 14:45:00,35.19,35.21,35.19,35.19,146000.0,28.0677,28.0837,28.0677,28.0677,146000.0
2015-03-06 14:50:00,35.19,35.2,35.17,35.2,58000.0,28.0677,28.0757,28.0518,28.0757,58000.0
2015-03-06 14:55:00,35.2,35.2,35.16,35.16,62000.0,28.0757,28.0757,28.0438,28.0438,62000.0
2015-03-06 15:00:00,35.16,35.23,35.16,35.2,299300.0,28.0438,28.0996,28.0438,28.0757,299300.0
2015-03-06 15:05:00,35.2,35.23,35.19,35.2,121100.0,28.0757,28.0996,28.0677,28.0757,121100.0
2015-03-06 15:10:00,35.19,35.2,35.14,35.16,97100.0,28.0677,28.0757,28.0278,28.0438,97100.0
2015-03-06 15:15:00,35.16,35.16,35.12,35.15,151100.0,28.0438,28.0438,28.0119,28.0358,151100.0
2015-03-06 15:20:00,35.15,35.16,35.14,35.16,229100.0,28.0358,28.0438,28.0278,28.0438,229100.0
2015-03-06 15:25:00,35.16,35.16,35.07,35.07,227100.0,28.0438,28.0438,27.972,27.972,227100.0
2015-03-06 15:30:00,35.08,35.08,35.02,35.03,243700.0,27.98,27.98,27.9321,27.9401,243700.0
2015-03-06 15:35:00,35.03,35.05,35.01,35.05,563300.0,27.9401,27.9561,27.9242,27.9561,563300.0
2015-03-06 15:40:00,35.05,35.06,35.02,35.06,481800.0,27.9561,27.964,27.9321,27.964,481800.0
2015-03-06 15:45:00,35.05,35.11,35.05,35.09,671800.0,27.9561,28.0039,27.9561,27.988,671800.0
2015-03-06 15:50:00,35.09,35.19,35.09,35.19,382800.0,27.988,28.0677,27.988,28.0677,382800.0
2015-03-06 15:55:00,35.19,35.22,35.16,35.22,654900.0,28.0677,28.0916,28.0438,28.0916,654900.0
2015-03-09 09:30:00,35.23,35.39,35.22,35.35,267600.0,28.0996,28.2272,28.0916,28.1953,267600.0
2015-03-09 09:35:00,35.36,35.42,35.35,35.36,146800.0,28.2033,28.2512,28.1953,28.2033,146800.0
2015-03-09 09:40:00,35.36,35.4,35.34,35.36,99200.0,28.2033,28.2352,28.1874,28.2033,99200.0
2015-03-09 09:45:00,35.37,35.38,35.28,35.36,136800.0,28.2113,28.2193,28.1395,28.2033,136800.0
2015-03-09 09:50:00,35.36,35.45,35.33,35.45,149400.0,28.2033,28.2751,28.1794,28.2751,149400.0
2015-03-09 09:55:00,35.45,35.5,35.41,35.47,109700.0,28.2751,28.315,28.2432,28.291,109700.0
2015-03-09 10:00:00,35.47,35.47,35.43,35.46,63000.0,28.291,28.291,28.2591,28.2831,63000.0
2015-03-09 10:05:00,35.46,35.55,35.46,35.51,138200.0,28.2831,28.3549,28.2831,28.323,138200.0
2015-03-09 10:10:00,35.5,35.52,35.47,35.5,69900.0,28.315,28.3309,28.291,28.315,69900.0
2015-03-09 10:15:00,35.5,35.51,35.46,35.48,106600.0,28.315,28.323,28.2831,28.299,106600.0
2015-03-09 10:20:00,35.48,35.51,35.47,35.48,119700.0,28.299,28.323,28.291,28.299,119700.0
2015-03-09 10:25:00,35.48,35.5,35.42,35.46,216900.0,28.299,28.315,28.2512,28.2831,216900.0
2015-03-09 10:30:00,35.46,35.5,35.43,35.5,200400.0,28.2831,28.315,28.2591,28.315,200400.0
2015-03-09 10:35:00,35.51,35.51,35.45,35.47,77100.0,28.323,28.323,28.2751,28.291,77100.0
2015-03-09 10:40:00,35.46,35.51,35.46,35.49,35600.0,28.2831,28.323,28.2831,28.307,35600.0
2015-03-09 10:45:00,35.49,35.49,35.45,35.45,27900.0,28.307,28.307,28.2751,28.2751,27900.0
2015-03-09 10:50:00,35.45,35.49,35.45,35.48,55500.0,28.2751,28.307,28.2751,28.299,55500.0
2015-03-09 10:55:00,35.48,35.49,35.46,35.49,70500.0,28.299,28.307,28.2831,28.307,70500.0
2015-03-09 11:00:00,35.48,35.5,35.45,35.49,152100.0,28.299,28.315,28.2751,28.307,152100.0
2015-03-09 11:05:00,35.48,35.5,35.47,35.48,60500.0,28.299,28.315,28.291,28.299,60500.0
2015-03-09 11:10:00,35.47,35.49,35.47,35.49,77500.0,28.291,28.307,28.291,28.307,77500.0
2015-03-09 11:15:00,35.49,35.5,35.43,35.44,102600.0,28.307,28.315,28.2591,28.2671,102600.0
2015-03-09 11:20:00,35.44,35.45,35.38,35.39,48200.0,28.2671,28.2751,28.2193,28.2272,48200.0
2015-03-09 11:25:00,35.39,35.44,35.39,35.41,62400.0,28.2272,28.2671,28.2272,28.2432,62400.0
2015-03-09 11:30:00,35.41,35.45,35.41,35.43,95400.0,28.2432,28.2751,28.2432,28.2591,95400.0
2015-03-09 11:35:00,35.43,35.43,35.4,35.43,47000.0,28.2591,28.2591,28.2352,28.2591,47000.0
2015-03-09 11:40:00,35.43,35.46,35.42,35.45,34700.0,28.2591,28.2831,28.2512,28.2751,34700.0
2015-03-09 11:45:00,35.46,35.46,35.4,35.41,141400.0,28.2831,28.2831,28.2352,28.2432,141400.0
2015-03-09 11:50:00,35.4,35.41,35.36,35.41,109900.0,28.2352,28.2432,28.2033,28.2432,109900.0
2015-03-09 11:55:00,35.41,35.42,35.39,35.41,95200.0,28.2432,28.2512,28.2272,28.2432,95200.0
2015-03-09 12:00:00,35.41,35.44,35.41,35.43,44000.0,28.2432,28.2671,28.2432,28.2591,44000.0
2015-03-09 12:05:00,35.43,35.44,35.4,35.41,32300.0,28.2591,28.2671,28.2352,28.2432,32300.0
2015-03-09 12:10:00,35.4,35.44,35.4,35.44,38400.0,28.2352,28.2671,28.2352,28.2671,38400.0
2015-03-09 12:15:00,35.44,35.46,35.43,35.43,44100.0,28.2671,28.2831,28.2591,28.2591,44100.0
2015-03-09 12:20:00,35.44,35.47,35.43,35.47,133600.0,28.2671,28.291,28.2591,28.291,133600.0
2015-03-09 12:25:00,35.47,35.47,35.41,35.43,44100.0,28.291,28.291,28.2432,28.2591,44100.0
2015-03-09 12:30:00,35.43,35.47,35.4,35.47,43600.0,28.2591,28.291,28.2352,28.291,43600.0
2015-03-09 12:35:00,35.48,35.52,35.46,35.52,85500.0,28.299,28.3309,28.2831,28.3309,85500.0
2015-03-09 12:40:00,35.52,35.53,35.51,35.51,122900.0,28.3309,28.3389,28.323,28.323,122900.0
2015-03-09 12:45:00,35.51,35.54,35.5,35.5,83100.0,28.323,28.3469,28.315,28.315,83100.0
2015-03-09 12:50:00,35.51,35.53,35.49,35.49,40800.0,28.323,28.3389,28.307,28.307,40800.0
2015-03-09 12:55:00,35.49,35.51,35.47,35.48,56200.0,28.307,28.323,28.291,28.299,56200.0
2015-03-09 13:00:00,35.48,35.49,35.47,35.49,27600.0,28.299,28.307,28.291,28.307,27600.0
2015-03-09 13:05:00,35.48,35.49,35.46,35.47,29100.0,28.299,28.307,28.2831,28.291,29100.0
2015-03-09 13:10:00,35.46,35.47,35.46,35.46,13900.0,28.2831,28.291,28.2831,28.2831,13900.0
2015-03-09 13:15:00,35.46,35.47,35.44,35.46,51200.0,28.2831,28.291,28.2671,28.2831,51200.0
2015-03-09 13:20:00,35.46,35.47,35.45,35.45,35400.0,28.2831,28.291,28.2751,28.2751,35400.0
2015-03-09 13:25:00,35.45,35.48,35.45,35.48,39500.0,28.2751,28.299,28.2751,28.299,39500.0
2015-03-09 13:30:00,35.47,35.49,35.47,35.47,34100.0,28.291,28.307,28.291,28.291,34100.0
2015-03-09 13:35:00,35.48,35.48,35.44,35.45,35300.0,28.299,28.299,28.2671,28.2751,35300.0
2015-03-09 13:40:00,35.45,35.49,35.45,35.48,37400.0,28.2751,28.307,28.2751,28.299,37400.0
2015-03-09 13:45:00,35.49,35.49,35.46,35.48,45000.0,28.307,28.307,28.2831,28.299,45000.0
2015-03-09 13:50:00,35.48,35.5,35.47,35.48,29500.0,28.299,28.315,28.291,28.299,29500.0
2015-03-09 13:55:00,35.48,35.53,35.48,35.52,53200.0,28.299,28.3389,28.299,28.3309,53200.0
2015-03-09 14:00:00,35.51,35.53,35.51,35.52,52400.0,28.323,28.3389,28.323,28.3309,52400.0
2015-03-09 14:05:00,35.52,35.54,35.51,35.54,40200.0,28.3309,28.3469,28.323,28.3469,40200.0
2015-03-09 14:10:00,35.54,35.56,35.52,35.56,51500.0,28.3469,28.3628,28.3309,28.3628,51500.0
2015-03-09 14:15:00,35.56,35.56,35.54,35.56,52900.0,28.3628,28.3628,28.3469,28.3628,52900.0
2015-03-09 14:20:00,35.56,35.59,35.52,35.52,105800.0,28.3628,28.3868,28.3309,28.3309,105800.0
2015-03-09 14:25:00,35.53,35.56,35.52,35.54,86200.0,28.3389,28.3628,28.3309,28.3469,86200.0
2015-03-09 14:30:00,35.55,35.55,35.52,35.55,80200.0,28.3549,28.3549,28.3309,28.3549,80200.0
2015-03-09 14:35:00,35.55,35.57,35.54,35.57,69800.0,28.3549,28.3708,28.3469,28.3708,69800.0
2015-03-09 14:40:00,35.57,35.6,35.54,35.58,92600.0,28.3708,28.3947,28.3469,28.3788,92600.0
2015-03-09 14:45:00,35.59,35.62,35.58,35.61,48500.0,28.3868,28.4107,28.3788,28.4027,48500.0
2015-03-09 14:50:00,35.61,35.63,35.61,35.63,49600.0,28.4027,28.4187,28.4027,28.4187,49600.0
2015-03-09 14:55:00,35.63,35.64,35.58,35.59,59700.0,28.4187,28.4266,28.3788,28.3868,59700.0
2015-03-09 15:00:00,35.6,35.6,35.56,35.57,72500.0,28.3947,28.3947,28.3628,28.3708,72500.0
2015-03-09 15:05:00,35.57,35.57,35.54,35.55,115400.0,28.3708,28.3708,28.3469,28.3549,115400.0
2015-03-09 15:10:00,35.55,35.56,35.52,35.53,129000.0,28.3549,28.3628,28.3309,28.3389,129000.0
2015-03-09 15:15:00,35.53,35.55,35.49,35.5,85500.0,28.3389,28.3549,28.307,28.315,85500.0
2015-03-09 15:20:00,35.49,35.5,35.48,35.48,64800.0,28.307,28.315,28.299,28.299,64800.0
2015-03-09 15:25:00,35.48,35.51,35.48,35.51,63400.0,28.299,28.323,28.299,28.323,63400.0
2015-03-09 15:30:00,35.5,35.52,35.5,35.51,84300.0,28.315,28.3309,28.315,28.323,84300.0
2015-03-09 15:35:00,35.52,35.52,35.5,35.5,117900.0,28.3309,28.3309,28.315,28.315,117900.0
2015-03-09 15:40:00,35.51,35.51,35.48,35.48,185500.0,28.323,28.323,28.299,28.299,185500.0
2015-03-09 15:45:00,35.48,35.52,35.48,35.51,149600.0,28.299,28.3309,28.299,28.323,149600.0
2015-03-09 15:50:00,35.51,35.51,35.44,35.45,311600.0,28.323,28.323,28.2671,28.2751,311600.0
2015-03-09 15:55:00,35.45,35.48,35.42,35.43,541900.0,28.2751,28.299,28.2512,28.2591,541900.0
2015-03-10 09:30:00,35.11,35.37,35.06,35.14,431200.0,28.0039,28.2113,27.964,28.0278,431200.0
2015-03-10 09:35:00,35.14,35.14,34.98,35.0,364600.0,28.0278,28.0278,27.9002,27.9162,364600.0
2015-03-10 09:40:00,35.0,35.11,34.99,35.07,199000.0,27.9162,28.0039,27.9082,27.972,199000.0
2015-03-10 09:45:00,35.07,35.16,35.05,35.15,86600.0,27.972,28.0438,27.9561,28.0358,86600.0
2015-03-10 09:50:00,35.15,35.15,35.1,35.15,117100.0,28.0358,28.0358,27.9959,28.0358,117100.0
2015-03-10 09:55:00,35.14,35.17,35.13,35.16,180400.0,28.0278,28.0518,28.0199,28.0438,180400.0
2015-03-10 10:00:00,35.16,35.16,35.11,35.16,112400.0,28.0438,28.0438,28.0039,28.0438,112400.0
2015-03-10 10:05:00,35.15,35.15,35.08,35.08,86400.0,28.0358,28.0358,27.98,27.98,86400.0
2015-03-10 10:10:00,35.08,35.08,35.04,35.05,116000.0,27.98,27.98,27.9481,27.9561,116000.0
2015-03-10 10:15:00,35.05,35.06,34.95,35.04,250300.0,27.9561,27.964,27.8763,27.9481,250300.0
2015-03-10 10:20:00,35.03,35.04,35.01,35.03,41600.0,27.9401,27.9481,27.9242,27.9401,41600.0
2015-03-10 10:25:00,35.03,35.04,34.99,35.02,144300.0,27.9401,27.9481,27.9082,27.9321,144300.0
2015-03-10 10:30:00,35.01,35.01,34.98,34.98,142400.0,27.9242,27.9242,27.9002,27.9002,142400.0
2015-03-10 10:35:00,34.99,35.0,34.96,34.97,151500.0,27.9082,27.9162,27.8843,27.8922,151500.0
2015-03-10 10:40:00,34.96,35.0,34.96,34.96,226900.0,27.8843,27.9162,27.8843,27.8843,226900.0
2015-03-10 10:45:00,34.97,34.99,34.95,34.95,105200.0,27.8922,27.9082,27.8763,27.8763,105200.0
2015-03-10 10:50:00,34.96,35.01,34.95,35.01,315100.0,27.8843,27.9242,27.8763,27.9242,315100.0
2015-03-10 10:55:00,35.01,35.05,35.0,35.0,78500.0,27.9242,27.9561,27.9162,27.9162,78500.0
2015-03-10 11:00:00,35.0,35.04,34.99,35.02,146200.0,27.9162,27.9481,27.9082,27.9321,146200.0
2015-03-10 11:05:00,35.02,35.03,34.97,34.98,267300.0,27.9321,27.9401,27.8922,27.9002,267300.0
2015-03-10 11:10:00,34.99,34.99,34.95,34.97,47400.0,27.9082,27.9082,27.8763,27.8922,47400.0
2015-03-10 11:15:00,34.97,35.04,34.96,35.03,211900.0,27.8922,27.9481,27.8843,27.9401,211900.0
2015-03-10 11:20:00,35.03,35.03,34.99,35.0,105800.0,27.9401,27.9401,27.9082,27.9162,105800.0
2015-03-10 11:25:00,35.0,35.0,34.95,34.97,80000.0,27.9162,27.9162,27.8763,27.8922,80000.0
2015-03-10 11:30:00,34.96,34.97,34.95,34.95,45800.0,27.8843,27.8922,27.8763,27.8763,45800.0
2015-03-10 11:35:00,34.95,34.96,34.95,34.95,94000.0,27.8763,27.8843,27.8763,27.8763,94000.0
2015-03-10 11:40:00,34.95,34.96,34.88,34.89,180100.0,27.8763,27.8843,27.8205,27.8284,180100.0
2015-03-10 11:45:00,34.88,34.89,34.83,34.83,74900.0,27.8205,27.8284,27.7806,27.7806,74900.0
2015-03-10 11:50:00,34.83,34.84,34.78,34.79,152300.0,27.7806,27.7886,27.7407,27.7487,152300.0
2015-03-10 11:55:00,34.78,34.81,34.74,34.75,141500.0,27.7407,27.7646,27.7088,27.7168,141500.0
2015-03-10 12:00:00,34.75,34.77,34.73,34.76,94300.0,27.7168,27.7327,27.7008,27.7247,94300.0
2015-03-10 12:05:00,34.75,34.8,34.75,34.8,33900.0,27.7168,27.7567,27.7168,27.7567,33900.0
2015-03-10 12:10:00,34.8,34.84,34.79,34.82,60900.0,27.7567,27.7886,27.7487,27.7726,60900.0
2015-03-10 12:15:00,34.82,34.82,34.76,34.78,86800.0,27.7726,27.7726,27.7247,27.7407,86800.0
2015-03-10 12:20:00,34.77,34.78,34.7,34.7,67800.0,27.7327,27.7407,27.6769,27.6769,67800.0
2015-03-10 12:25:00,34.71,34.75,34.7,34.73,68700.0,27.6849,27.7168,27.6769,27.7008,68700.0
2015-03-10 12:30:00,34.73,34.75,34.71,34.73,76000.0,27.7008,27.7168,27.6849,27.7008,76000.0
2015-03-10 12:35:00,34.73,34.78,34.73,34.78,45800.0,27.7008,27.7407,27.7008,27.7407,45800.0
2015-03-10 12:40:00,34.78,34.82,34.77,34.81,61800.0,27.7407,27.7726,27.7327,27.7646,61800.0
2015-03-10 12:45:00,34.81,34.82,34.76,34.77,87500.0,27.7646,27.7726,27.7247,27.7327,87500.0
2015-03-10 12:50:00,34.77,34.78,34.74,34.75,66500.0,27.7327,27.7407,27.7088,27.7168,66500.0
2015-03-10 12:55:00,34.75,34.78,34.73,34.73,110200.0,27.7168,27.7407,27.7008,27.7008,110200.0
2015-03-10 13:00:00,34.72,34.74,34.71,34.73,57700.0,27.6928,27.7088,27.6849,27.7008,57700.0
2015-03-10 13:05:00,34.74,34.76,34.7,34.71,75500.0,27.7088,27.7247,27.6769,27.6849,75500.0
2015-03-10 13:10:00,34.71,34.74,34.7,34.71,65100.0,27.6849,27.7088,27.6769,27.6849,65100.0
2015-03-10 13:15:00,34.71,34.75,34.7,34.75,225800.0,27.6849,27.7168,27.6769,27.7168,225800.0
2015-03-10 13:20:00,34.75,34.78,34.74,34.76,114400.0,27.7168,27.7407,27.7088,27.7247,114400.0
2015-03-10 13:25:00,34.77,34.79,34.76,34.77,73000.0,27.7327,27.7487,27.7247,27.7327,73000.0
2015-03-10 13:30:00,34.76,34.77,34.73,34.75,138500.0,27.7247,27.7327,27.7008,27.7168,138500.0
2015-03-10 13:35:00,34.74,34.75,34.71,34.72,32200.0,27.7088,27.7168,27.6849,27.6928,32200.0
2015-03-10 13:40:00,34.71,34.72,34.69,34.69,94200.0,27.6849,27.6928,27.6689,27.6689,94200.0
2015-03-10 13:45:00,34.7,34.71,34.69,34.7,82300.0,27.6769,27.6849,27.6689,27.6769,82300.0
2015-03-10 13:50:00,34.7,34.7,34.67,34.68,36800.0,27.6769,27.6769,27.653,27.6609,36800.0
2015-03-10 13:55:00,34.68,34.69,34.67,34.69,75200.0,27.6609,27.6689,27.653,27.6689,75200.0
2015-03-10 14:00:00,34.69,34.7,34.68,34.69,55200.0,27.6689,27.6769,27.6609,27.6689,55200.0
2015-03-10 14:05:00,34.7,34.71,34.69,34.7,135700.0,27.6769,27.6849,27.6689,27.6769,135700.0
2015-03-10 14:10:00,34.69,34.7,34.61,34.64,110100.0,27.6689,27.6769,27.6051,27.629,110100.0
2015-03-10 14:15:00,34.64,34.67,34.62,34.63,71800.0,27.629,27.653,27.6131,27.6211,71800.0
2015-03-10 14:20:00,34.62,34.65,34.61,34.63,69600.0,27.6131,27.637,27.6051,27.6211,69600.0
2015-03-10 14:25:00,34.64,34.65,34.62,34.63,72200.0,27.629,27.637,27.6131,27.6211,72200.0
2015-03-10 14:30:00,34.63,34.65,34.62,34.63,120600.0,27.6211,27.637,27.6131,27.6211,120600.0
2015-03-10 14:35:00,34.63,34.65,34.61,34.63,91100.0,27.6211,27.637,27.6051,27.6211,91100.0
2015-03-10 14:40:00,34.63,34.63,34.6,34.62,85500.0,27.6211,27.6211,27.5971,27.6131,85500.0
2015-03-10 14:45:00,34.62,34.64,34.59,34.59,148700.0,27.6131,27.629,27.5892,27.5892,148700.0
2015-03-10 14:50:00,34.6,34.62,34.56,34.57,131700.0,27.5971,27.6131,27.5652,27.5732,131700.0
2015-03-10 14:55:00,34.56,34.61,34.56,34.61,140500.0,27.5652,27.6051,27.5652,27.6051,140500.0
2015-03-10 15:00:00,34.6,34.61,34.56,34.6,193400.0,27.5971,27.6051,27.5652,27.5971,193400.0
2015-03-10 15:05:00,34.6,34.61,34.57,34.6,110700.0,27.5971,27.6051,27.5732,27.5971,110700.0
2015-03-10 15:10:00,34.59,34.61,34.59,34.59,104500.0,27.5892,27.6051,27.5892,27.5892,104500.0
2015-03-10 15:15:00,34.58,34.61,34.57,34.6,153900.0,27.5812,27.6051,27.5732,27.5971,153900.0
2015-03-10 15:20:00,34.6,34.61,34.59,34.6,193900.0,27.5971,27.6051,27.5892,27.5971,193900.0
2015-03-10 15:25:00,34.6,34.61,34.56,34.58,300600.0,27.5971,27.6051,27.5652,27.5812,300600.0
2015-03-10 15:30:00,34.58,34.59,34.55,34.57,218800.0,27.5812,27.5892,27.5573,27.5732,218800.0
2015-03-10 15:35:00,34.57,34.58,34.55,34.56,184000.0,27.5732,27.5812,27.5573,27.5652,184000.0
2015-03-10 15:40:00,34.56,34.6,34.56,34.57,178900.0,27.5652,27.5971,27.5652,27.5732,178900.0
2015-03-10 15:45:00,34.58,34.6,34.56,34.59,226600.0,27.5812,27.5971,27.5652,27.5892,226600.0
2015-03-10 15:50:00,34.58,34.58,34.54,34.54,300500.0,27.5812,27.5812,27.5493,27.5493,300500.0
2015-03-10 15:55:00,34.55,34.55,34.49,34.49,646100.0,27.5573,27.5573,27.5094,27.5094,646100.0
2015-03-11 09:30:00,34.36,34.53,34.3,34.49,275300.0,27.4057,27.5413,27.3579,27.5094,275300.0
2015-03-11 09:35:00,34.48,34.57,34.47,34.48,219800.0,27.5014,27.5732,27.4934,27.5014,219800.0
2015-03-11 09:40:00,34.47,34.5,34.38,34.39,133700.0,27.4934,27.5174,27.4217,27.4296,133700.0
2015-03-11 09:45:00,34.39,34.39,34.28,34.35,382100.0,27.4296,27.4296,27.3419,27.3977,382100.0
2015-03-11 09:50:00,34.36,34.41,34.35,34.41,97200.0,27.4057,27.4456,27.3977,27.4456,97200.0
2015-03-11 09:55:00,34.41,34.43,34.35,34.37,168000.0,27.4456,27.4615,27.3977,27.4137,168000.0
2015-03-11 10:00:00,34.36,34.43,34.35,34.4,260700.0,27.4057,27.4615,27.3977,27.4376,260700.0
2015-03-11 10:05:00,34.39,34.45,34.39,34.44,63500.0,27.4296,27.4775,27.4296,27.4695,63500.0
2015-03-11 10:10:00,34.44,34.45,34.33,34.34,108500.0,27.4695,27.4775,27.3818,27.3898,108500.0
2015-03-11 10:15:00,34.34,34.37,34.33,34.36,290700.0,27.3898,27.4137,27.3818,27.4057,290700.0
2015-03-11 10:20:00,34.36,34.46,34.35,34.45,62100.0,27.4057,27.4855,27.3977,27.4775,62100.0
2015-03-11 10:25:00,34.45,34.47,34.42,34.47,94100.0,27.4775,27.4934,27.4536,27.4934,94100.0
2015-03-11 10:30:00,34.46,34.48,34.36,34.36,332900.0,27.4855,27.5014,27.4057,27.4057,332900.0
2015-03-11 10:35:00,34.36,34.38,34.32,34.36,148400.0,27.4057,27.4217,27.3738,27.4057,148400.0
2015-03-11 10:40:00,34.35,34.37,34.31,34.31,83200.0,27.3977,27.4137,27.3658,27.3658,83200.0
2015-03-11 10:45:00,34.32,34.34,34.29,34.3,377700.0,27.3738,27.3898,27.3499,27.3579,377700.0
2015-03-11 10:50:00,34.3,34.32,34.28,34.3,117700.0,27.3579,27.3738,27.3419,27.3579,117700.0
2015-03-11 10:55:00,34.31,34.32,34.27,34.27,99800.0,27.3658,27.3738,27.3339,27.3339,99800.0
2015-03-11 11:00:00,34.27,34.31,34.23,34.3,356200.0,27.3339,27.3658,27.302,27.3579,356200.0
2015-03-11 11:05:00,34.29,34.31,34.28,34.3,94300.0,27.3499,27.3658,27.3419,27.3579,94300.0
2015-03-11 11:10:00,34.31,34.36,34.3,34.34,152000.0,27.3658,27.4057,27.3579,27.3898,152000.0
2015-03-11 11:15:00,34.34,34.35,34.32,34.32,68600.0,27.3898,27.3977,27.3738,27.3738,68600.0
2015-03-11 11:20:00,34.32,34.33,34.28,34.28,81000.0,27.3738,27.3818,27.3419,27.3419,81000.0
2015-03-11 11:25:00,34.28,34.28,34.24,34.25,248900.0,27.3419,27.3419,27.31,27.318,248900.0
2015-03-11 11:30:00,34.24,34.29,34.24,34.27,73000.0,27.31,27.3499,27.31,27.3339,73000.0
2015-03-11 11:35:00,34.27,34.28,34.25,34.26,42500.0,27.3339,27.3419,27.318,27.3259,42500.0
2015-03-11 11:40:00,34.26,34.3,34.24,34.27,80400.0,27.3259,27.3579,27.31,27.3339,80400.0
2015-03-11 11:45:00,34.27,34.3,34.27,34.3,49200.0,27.3339,27.3579,27.3339,27.3579,49200.0
2015-03-11 11:50:00,34.3,34.3,34.24,34.25,83300.0,27.3579,27.3579,27.31,27.318,83300.0
2015-03-11 11:55:00,34.25,34.31,34.22,34.3,388600.0,27.318,27.3658,27.294,27.3579,388600.0
2015-03-11 12:00:00,34.3,34.32,34.27,34.29,74200.0,27.3579,27.3738,27.3339,27.3499,74200.0
2015-03-11 12:05:00,34.28,34.29,34.25,34.29,45600.0,27.3419,27.3499,27.318,27.3499,45600.0
2015-03-11 12:10:00,34.28,34.32,34.27,34.32,38600.0,27.3419,27.3738,27.3339,27.3738,38600.0
2015-03-11 12:15:00,34.32,34.35,34.31,34.34,52000.0,27.3738,27.3977,27.3658,27.3898,52000.0
2015-03-11 12:20:00,34.34,34.35,34.3,34.3,83400.0,27.3898,27.3977,27.3579,27.3579,83400.0
2015-03-11 12:25:00,34.3,34.32,34.29,34.32,41500.0,27.3579,27.3738,27.3499,27.3738,41500.0
2015-03-11 12:30:00,34.32,34.33,34.3,34.32,119800.0,27.3738,27.3818,27.3579,27.3738,119800.0
2015-03-11 12:35:00,34.32,34.35,34.3,34.35,71300.0,27.3738,27.3977,27.3579,27.3977,71300.0
2015-03-11 12:40:00,34.34,34.38,34.32,34.38,98100.0,27.3898,27.4217,27.3738,27.4217,98100.0
2015-03-11 12:45:00,34.38,34.39,34.34,34.37,61900.0,27.4217,27.4296,27.3898,27.4137,61900.0
2015-03-11 12:50:00,34.37,34.44,34.37,34.44,81300.0,27.4137,27.4695,27.4137,27.4695,81300.0
2015-03-11 12:55:00,34.44,34.44,34.38,34.43,78500.0,27.4695,27.4695,27.4217,27.4615,78500.0
2015-03-11 13:00:00,34.42,34.43,34.39,34.4,47400.0,27.4536,27.4615,27.4296,27.4376,47400.0
2015-03-11 13:05:00,34.41,34.44,34.4,34.44,45800.0,27.4456,27.4695,27.4376,27.4695,45800.0
2015-03-11 13:10:00,34.43,34.45,34.41,34.43,52700.0,27.4615,27.4775,27.4456,27.4615,52700.0
2015-03-11 13:15:00,34.42,34.44,34.39,34.42,48100.0,27.4536,27.4695,27.4296,27.4536,48100.0
2015-03-11 13:20:00,34.42,34.45,34.41,34.44,38100.0,27.4536,27.4775,27.4456,27.4695,38100.0
2015-03-11 13:25:00,34.43,34.45,34.42,34.43,43600.0,27.4615,27.4775,27.4536,27.4615,43600.0
2015-03-11 13:30:00,34.43,34.43,34.31,34.32,61300.0,27.4615,27.4615,27.3658,27.3738,61300.0
2015-03-11 13:35:00,34.33,34.33,34.3,34.31,36700.0,27.3818,27.3818,27.3579,27.3658,36700.0
2015-03-11 13:40:00,34.31,34.32,34.26,34.29,59500.0,27.3658,27.3738,27.3259,27.3499,59500.0
2015-03-11 13:45:00,34.29,34.29,34.2,34.2,120600.0,27.3499,27.3499,27.2781,27.2781,120600.0
2015-03-11 13:50:00,34.21,34.24,34.2,34.23,75100.0,27.2861,27.31,27.2781,27.302,75100.0
2015-03-11 13:55:00,34.24,34.29,34.23,34.28,68100.0,27.31,27.3499,27.302,27.3419,68100.0
2015-03-11 14:00:00,34.28,34.32,34.27,34.31,46500.0,27.3419,27.3738,27.3339,27.3658,46500.0
2015-03-11 14:05:00,34.31,34.33,34.3,34.32,40700.0,27.3658,27.3818,27.3579,27.3738,40700.0
2015-03-11 14:10:00,34.32,34.32,34.29,34.31,36100.0,27.3738,27.3738,27.3499,27.3658,36100.0
2015-03-11 14:15:00,34.31,34.34,34.29,34.32,56100.0,27.3658,27.3898,27.3499,27.3738,56100.0
2015-03-11 14:20:00,34.33,34.34,34.28,34.29,76300.0,27.3818,27.3898,27.3419,27.3499,76300.0
2015-03-11 14:25:00,34.29,34.36,34.28,34.35,129500.0,27.3499,27.4057,27.3419,27.3977,129500.0
2015-03-11 14:30:00,34.36,34.37,34.33,34.36,116200.0,27.4057,27.4137,27.3818,27.4057,116200.0
2015-03-11 14:35:00,34.35,34.4,34.34,34.4,336800.0,27.3977,27.4376,27.3898,27.4376,336800.0
2015-03-11 14:40:00,34.4,34.4,34.36,34.39,191800.0,27.4376,27.4376,27.4057,27.4296,191800.0
2015-03-11 14:45:00,34.4,34.41,34.39,34.4,119800.0,27.4376,27.4456,27.4296,27.4376,119800.0
2015-03-11 14:50:00,34.4,34.4,34.33,34.33,122400.0,27.4376,27.4376,27.3818,27.3818,122400.0
2015-03-11 14:55:00,34.33,34.35,34.29,34.34,125000.0,27.3818,27.3977,27.3499,27.3898,125000.0
2015-03-11 15:00:00,34.35,34.35,34.3,34.3,51200.0,27.3977,27.3977,27.3579,27.3579,51200.0
2015-03-11 15:05:00,34.3,34.31,34.26,34.26,51500.0,27.3579,27.3658,27.3259,27.3259,51500.0
2015-03-11 15:10:00,34.26,34.28,34.23,34.27,188800.0,27.3259,27.3419,27.302,27.3339,188800.0
2015-03-11 15:15:00,34.27,34.28,34.24,34.27,117100.0,27.3339,27.3419,27.31,27.3339,117100.0
2015-03-11 15:20:00,34.27,34.28,34.25,34.26,63800.0,27.3339,27.3419,27.318,27.3259,63800.0
2015-03-11 15:25:00,34.26,34.29,34.25,34.27,167200.0,27.3259,27.3499,27.318,27.3339,167200.0
2015-03-11 15:30:00,34.27,34.28,34.24,34.28,116400.0,27.3339,27.3419,27.31,27.3419,116400.0
2015-03-11 15:35:00,34.27,34.28,34.26,34.27,163000.0,27.3339,27.3419,27.3259,27.3339,163000.0
2015-03-11 15:40:00,34.27,34.29,34.26,34.29,116100.0,27.3339,27.3499,27.3259,27.3499,116100.0
2015-03-11 15:45:00,34.3,34.39,34.28,34.36,533900.0,27.3579,27.4296,27.3419,27.4057,533900.0
2015-03-11 15:50:00,34.36,34.37,34.32,34.34,336700.0,27.4057,27.4137,27.3738,27.3898,336700.0
2015-03-11 15:55:00,34.34,34.37,34.32,34.35,402600.0,27.3898,27.4137,27.3738,27.3977,402600.0
2015-03-12 09:30:00,34.55,34.75,34.49,34.75,216400.0,27.5573,27.7168,27.5094,27.7168,216400.0
2015-03-12 09:35:00,34.75,34.75,34.61,34.65,124100.0,27.7168,27.7168,27.6051,27.637,124100.0
2015-03-12 09:40:00,34.64,34.72,34.64,34.72,210100.0,27.629,27.6928,27.629,27.6928,210100.0
2015-03-12 09:45:00,34.71,34.73,34.68,34.72,85800.0,27.6849,27.7008,27.6609,27.6928,85800.0
2015-03-12 09:50:00,34.72,34.76,34.7,34.7,140600.0,27.6928,27.7247,27.6769,27.6769,140600.0
2015-03-12 09:55:00,34.7,34.7,34.59,34.61,79800.0,27.6769,27.6769,27.5892,27.6051,79800.0
2015-03-12 10:00:00,34.62,34.69,34.59,34.69,249200.0,27.6131,27.6689,27.5892,27.6689,249200.0
2015-03-12 10:05:00,34.68,34.71,34.67,34.7,164200.0,27.6609,27.6849,27.653,27.6769,164200.0
2015-03-12 10:10:00,34.71,34.74,34.7,34.73,95000.0,27.6849,27.7088,27.6769,27.7008,95000.0
2015-03-12 10:15:00,34.73,34.75,34.72,34.74,117300.0,27.7008,27.7168,27.6928,27.7088,117300.0
2015-03-12 10:20:00,34.73,34.86,34.73,34.86,278900.0,27.7008,27.8045,27.7008,27.8045,278900.0
2015-03-12 10:25:00,34.85,34.89,34.85,34.89,111300.0,27.7965,27.8284,27.7965,27.8284,111300.0
2015-03-12 10:30:00,34.88,34.94,34.88,34.89,150600.0,27.8205,27.8683,27.8205,27.8284,150600.0
2015-03-12 10:35:00,34.89,34.91,34.86,34.88,69900.0,27.8284,27.8444,27.8045,27.8205,69900.0
2015-03-12 10:40:00,34.89,34.9,34.84,34.87,88500.0,27.8284,27.8364,27.7886,27.8125,88500.0
2015-03-12 10:45:00,34.87,34.88,34.82,34.82,83700.0,27.8125,27.8205,27.7726,27.7726,83700.0
2015-03-12 10:50:00,34.83,34.87,34.82,34.85,49900.0,27.7806,27.8125,27.7726,27.7965,49900.0
2015-03-12 10:55:00,34.86,34.88,34.85,34.87,75500.0,27.8045,27.8205,27.7965,27.8125,75500.0
2015-03-12 11:00:00,34.87,34.9,34.86,34.88,155000.0,27.8125,27.8364,27.8045,27.8205,155000.0
2015-03-12 11:05:00,34.89,34.9,34.86,34.89,215400.0,27.8284,27.8364,27.8045,27.8284,215400.0
2015-03-12 11:10:00,34.89,34.96,34.89,34.93,87200.0,27.8284,27.8843,27.8284,27.8603,87200.0
2015-03-12 11:15:00,34.93,35.0,34.92,35.0,172900.0,27.8603,27.9162,27.8524,27.9162,172900.0
2015-03-12 11:20:00,34.99,35.01,34.97,35.0,98900.0,27.9082,27.9242,27.8922,27.9162,98900.0
2015-03-12 11:25:00,35.01,35.03,34.99,35.0,72700.0,27.9242,27.9401,27.9082,27.9162,72700.0
2015-03-12 11:30:00,35.0,35.02,34.98,35.02,80500.0,27.9162,27.9321,27.9002,27.9321,80500.0
2015-03-12 11:35:00,35.02,35.02,34.98,35.01,102000.0,27.9321,27.9321,27.9002,27.9242,102000.0
2015-03-12 11:40:00,35.01,35.02,34.99,35.0,63500.0,27.9242,27.9321,27.9082,27.9162,63500.0
2015-03-12 11:45:00,35.0,35.01,35.0,35.01,16300.0,27.9162,27.9242,27.9162,27.9242,16300.0
2015-03-12 11:50:00,35.01,35.02,35.0,35.02,67200.0,27.9242,27.9321,27.9162,27.9321,67200.0
2015-03-12 11:55:00,35.01,35.02,35.0,35.01,100700.0,27.9242,27.9321,27.9162,27.9242,100700.0
2015-03-12 12:00:00,35.01,35.01,34.96,34.99,89700.0,27.9242,27.9242,27.8843,27.9082,89700.0
2015-03-12 12:05:00,34.99,35.01,34.92,34.92,42700.0,27.9082,27.9242,27.8524,27.8524,42700.0
2015-03-12 12:10:00,34.93,34.97,34.92,34.97,42700.0,27.8603,27.8922,27.8524,27.8922,42700.0
2015-03-12 12:15:00,34.97,34.97,34.95,34.97,48300.0,27.8922,27.8922,27.8763,27.8922,48300.0
2015-03-12 12:20:00,34.96,34.99,34.96,34.99,29200.0,27.8843,27.9082,27.8843,27.9082,29200.0
2015-03-12 12:25:00,34.99,34.99,34.94,34.97,79300.0,27.9082,27.9082,27.8683,27.8922,79300.0
2015-03-12 12:30:00,34.97,34.97,34.96,34.97,33000.0,27.8922,27.8922,27.8843,27.8922,33000.0
2015-03-12 12:35:00,34.97,34.97,34.9,34.91,70400.0,27.8922,27.8922,27.8364,27.8444,70400.0
2015-03-12 12:40:00,34.91,34.91,34.86,34.91,53100.0,27.8444,27.8444,27.8045,27.8444,53100.0
2015-03-12 12:45:00,34.9,34.91,34.89,34.89,59400.0,27.8364,27.8444,27.8284,27.8284,59400.0
2015-03-12 12:50:00,34.9,34.9,34.88,34.9,40100.0,27.8364,27.8364,27.8205,27.8364,40100.0
2015-03-12 12:55:00,34.9,34.91,34.9,34.91,47400.0,27.8364,27.8444,27.8364,27.8444,47400.0
2015-03-12 13:00:00,34.91,34.95,34.9,34.95,81000.0,27.8444,27.8763,27.8364,27.8763,81000.0
2015-03-12 13:05:00,34.95,34.98,34.94,34.97,44900.0,27.8763,27.9002,27.8683,27.8922,44900.0
2015-03-12 13:10:00,34.97,34.97,34.92,34.93,160500.0,27.8922,27.8922,27.8524,27.8603,160500.0
2015-03-12 13:15:00,34.93,34.98,34.92,34.98,39200.0,27.8603,27.9002,27.8524,27.9002,39200.0
2015-03-12 13:20:00,34.97,34.98,34.91,34.91,52800.0,27.8922,27.9002,27.8444,27.8444,52800.0
2015-03-12 13:25:00,34.91,34.93,34.91,34.93,24300.0,27.8444,27.8603,27.8444,27.8603,24300.0
2015-03-12 13:30:00,34.93,34.93,34.89,34.9,71700.0,27.8603,27.8603,27.8284,27.8364,71700.0
2015-03-12 13:35:00,34.9,34.92,34.9,34.9,44200.0,27.8364,27.8524,27.8364,27.8364,44200.0
2015-03-12 13:40:00,34.91,34.95,34.9,34.94,60200.0,27.8444,27.8763,27.8364,27.8683,60200.0
2015-03-12 13:45:00,34.94,34.95,34.91,34.91,70500.0,27.8683,27.8763,27.8444,27.8444,70500.0
2015-03-12 13:50:00,34.91,34.94,34.91,34.94,40900.0,27.8444,27.8683,27.8444,27.8683,40900.0
2015-03-12 13:55:00,34.94,34.94,34.9,34.91,164400.0,27.8683,27.8683,27.8364,27.8444,164400.0
2015-03-12 14:00:00,34.91,34.91,34.89,34.9,40600.0,27.8444,27.8444,27.8284,27.8364,40600.0
2015-03-12 14:05:00,34.91,34.92,34.89,34.91,51000.0,27.8444,27.8524,27.8284,27.8444,51000.0
2015-03-12 14:10:00,34.91,34.94,34.91,34.93,92900.0,27.8444,27.8683,27.8444,27.8603,92900.0
2015-03-12 14:15:00,34.93,34.95,34.93,34.95,51500.0,27.8603,27.8763,27.8603,27.8763,51500.0
2015-03-12 14:20:00,34.95,34.95,34.94,34.95,32900.0,27.8763,27.8763,27.8683,27.8763,32900.0
2015-03-12 14:25:00,34.95,34.96,34.94,34.95,85000.0,27.8763,27.8843,27.8683,27.8763,85000.0
2015-03-12 14:30:00,34.95,35.01,34.95,35.01,119100.0,27.8763,27.9242,27.8763,27.9242,119100.0
2015-03-12 14:35:00,35.01,35.02,35.0,35.02,45700.0,27.9242,27.9321,27.9162,27.9321,45700.0
2015-03-12 14:40:00,35.02,35.03,34.98,35.02,216300.0,27.9321,27.9401,27.9002,27.9321,216300.0
2015-03-12 14:45:00,35.02,35.07,35.02,35.07,79300.0,27.9321,27.972,27.9321,27.972,79300.0
2015-03-12 14:50:00,35.06,35.07,35.05,35.07,64100.0,27.964,27.972,27.9561,27.972,64100.0
2015-03-12 14:55:00,35.07,35.1,35.06,35.09,68300.0,27.972,27.9959,27.964,27.988,68300.0
2015-03-12 15:00:00,35.09,35.16,35.09,35.16,304600.0,27.988,28.0438,27.988,28.0438,304600.0
2015-03-12 15:05:00,35.16,35.16,35.14,35.14,94200.0,28.0438,28.0438,28.0278,28.0278,94200.0
2015-03-12 15:10:00,35.14,35.14,35.11,35.12,101900.0,28.0278,28.0278,28.0039,28.0119,101900.0
2015-03-12 15:15:00,35.11,35.12,35.09,35.09,65300.0,28.0039,28.0119,27.988,27.988,65300.0
2015-03-12 15:20:00,35.09,35.1,35.07,35.09,57000.0,27.988,27.9959,27.972,27.988,57000.0
2015-03-12 15:25:00,35.1,35.1,35.08,35.08,60100.0,27.9959,27.9959,27.98,27.98,60100.0
2015-03-12 15:30:00,35.08,35.11,35.07,35.07,139900.0,27.98,28.0039,27.972,27.972,139900.0
2015-03-12 15:35:00,35.07,35.08,35.06,35.08,127300.0,27.972,27.98,27.964,27.98,127300.0
2015-03-12 15:40:00,35.07,35.1,35.06,35.08,223000.0,27.972,27.9959,27.964,27.98,223000.0
2015-03-12 15:45:00,35.09,35.09,35.05,35.05,120800.0,27.988,27.988,27.9561,27.9561,120800.0
2015-03-12 15:50:00,35.04,35.05,34.98,35.01,434200.0,27.9481,27.9561,27.9002,27.9242,434200.0
2015-03-12 15:55:00,35.01,35.02,35.0,35.0,538300.0,27.9242,27.9321,27.9162,27.9162,538300.0
2015-03-13 09:30:00,34.78,35.05,34.78,34.82,263200.0,27.7407,27.9561,27.7407,27.7726,263200.0
2015-03-13 09:35:00,34.83,34.92,34.77,34.9,98200.0,27.7806,27.8524,27.7327,27.8364,98200.0
2015-03-13 09:40:00,34.91,34.91,34.82,34.91,97700.0,27.8444,27.8444,27.7726,27.8444,97700.0
2015-03-13 09:45:00,34.91,34.99,34.88,34.97,109800.0,27.8444,27.9082,27.8205,27.8922,109800.0
2015-03-13 09:50:00,34.97,35.01,34.94,34.96,180000.0,27.8922,27.9242,27.8683,27.8843,180000.0
2015-03-13 09:55:00,34.95,34.95,34.87,34.89,79200.0,27.8763,27.8763,27.8125,27.8284,79200.0
2015-03-13 10:00:00,34.89,34.95,34.83,34.84,110900.0,27.8284,27.8763,27.7806,27.7886,110900.0
2015-03-13 10:05:00,34.84,34.85,34.76,34.76,80500.0,27.7886,27.7965,27.7247,27.7247,80500.0
2015-03-13 10:10:00,34.76,34.76,34.68,34.69,182600.0,27.7247,27.7247,27.6609,27.6689,182600.0
2015-03-13 10:15:00,34.69,34.71,34.65,34.66,235500.0,27.6689,27.6849,27.637,27.645,235500.0
2015-03-13 10:20:00,34.66,34.74,34.62,34.62,163500.0,27.645,27.7088,27.6131,27.6131,163500.0
2015-03-13 10:25:00,34.62,34.63,34.49,34.49,228600.0,27.6131,27.6211,27.5094,27.5094,228600.0
2015-03-13 10:30:00,34.49,34.59,34.47,34.59,181800.0,27.5094,27.5892,27.4934,27.5892,181800.0
2015-03-13 10:35:00,34.58,34.63,34.55,34.61,95400.0,27.5812,27.6211,27.5573,27.6051,95400.0
2015-03-13 10:40:00,34.61,34.63,34.58,34.58,70500.0,27.6051,27.6211,27.5812,27.5812,70500.0
2015-03-13 10:45:00,34.59,34.59,34.53,34.55,79700.0,27.5892,27.5892,27.5413,27.5573,79700.0
2015-03-13 10:50:00,34.55,34.55,34.46,34.47,96600.0,27.5573,27.5573,27.4855,27.4934,96600.0
2015-03-13 10:55:00,34.47,34.49,34.42,34.43,91200.0,27.4934,27.5094,27.4536,27.4615,91200.0
2015-03-13 11:00:00,34.43,34.49,34.39,34.49,197200.0,27.4615,27.5094,27.4296,27.5094,197200.0
2015-03-13 11:05:00,34.48,34.49,34.44,34.48,73600.0,27.5014,27.5094,27.4695,27.5014,73600.0
2015-03-13 11:10:00,34.48,34.52,34.47,34.5,71500.0,27.5014,27.5333,27.4934,27.5174,71500.0
2015-03-13 11:15:00,34.5,34.51,34.42,34.42,81000.0,27.5174,27.5253,27.4536,27.4536,81000.0
2015-03-13 11:20:00,34.43,34.46,34.4,34.41,87100.0,27.4615,27.4855,27.4376,27.4456,87100.0
2015-03-13 11:25:00,34.41,34.41,34.34,34.37,141900.0,27.4456,27.4456,27.3898,27.4137,141900.0
2015-03-13 11:30:00,34.37,34.39,34.27,34.34,63600.0,27.4137,27.4296,27.3339,27.3898,63600.0
2015-03-13 11:35:00,34.34,34.4,34.32,34.39,73800.0,27.3898,27.4376,27.3738,27.4296,73800.0
2015-03-13 11:40:00,34.4,34.43,34.38,34.41,51900.0,27.4376,27.4615,27.4217,27.4456,51900.0
2015-03-13 11:45:00,34.41,34.41,34.32,34.36,70900.0,27.4456,27.4456,27.3738,27.4057,70900.0
2015-03-13 11:50:00,34.37,34.44,34.35,34.44,84900.0,27.4137,27.4695,27.3977,27.4695,84900.0
2015-03-13 11:55:00,34.44,34.47,34.43,34.47,64800.0,27.4695,27.4934,27.4615,27.4934,64800.0
2015-03-13 12:00:00,34.46,34.48,34.4,34.45,92000.0,27.4855,27.5014,27.4376,27.4775,92000.0
2015-03-13 12:05:00,34.46,34.48,34.44,34.47,179800.0,27.4855,27.5014,27.4695,27.4934,179800.0
2015-03-13 12:10:00,34.46,34.47,34.44,34.45,104900.0,27.4855,27.4934,27.4695,27.4775,104900.0
2015-03-13 12:15:00,34.45,34.49,34.44,34.49,182600.0,27.4775,27.5094,27.4695,27.5094,182600.0
2015-03-13 12:20:00,34.48,34.56,34.47,34.54,365100.0,27.5014,27.5652,27.4934,27.5493,365100.0
2015-03-13 12:25:00,34.55,34.59,34.55,34.55,175000.0,27.5573,27.5892,27.5573,27.5573,175000.0
2015-03-13 12:30:00,34.55,34.58,34.54,34.55,82100.0,27.5573,27.5812,27.5493,27.5573,82100.0
2015-03-13 12:35:00,34.55,34.58,34.54,34.58,122600.0,27.5573,27.5812,27.5493,27.5812,122600.0
2015-03-13 12:40:00,34.58,34.63,34.57,34.63,55900.0,27.5812,27.6211,27.5732,27.6211,55900.0
2015-03-13 12:45:00,34.63,34.63,34.59,34.63,123900.0,27.6211,27.6211,27.5892,27.6211,123900.0
2015-03-13 12:50:00,34.63,34.64,34.6,34.64,76900.0,27.6211,27.629,27.5971,27.629,76900.0
2015-03-13 12:55:00,34.64,34.69,34.62,34.69,86000.0,27.629,27.6689,27.6131,27.6689,86000.0
2015-03-13 13:00:00,34.68,34.69,34.61,34.63,98500.0,27.6609,27.6689,27.6051,27.6211,98500.0
2015-03-13 13:05:00,34.63,34.66,34.62,34.62,58500.0,27.6211,27.645,27.6131,27.6131,58500.0
2015-03-13 13:10:00,34.62,34.63,34.56,34.6,48000.0,27.6131,27.6211,27.5652,27.5971,48000.0
2015-03-13 13:15:00,34.6,34.61,34.58,34.61,54500.0,27.5971,27.6051,27.5812,27.6051,54500.0
2015-03-13 13:20:00,34.61,34.61,34.49,34.52,188000.0,27.6051,27.6051,27.5094,27.5333,188000.0
2015-03-13 13:25:00,34.51,34.53,34.46,34.47,52900.0,27.5253,27.5413,27.4855,27.4934,52900.0
2015-03-13 13:30:00,34.47,34.51,34.46,34.47,53300.0,27.4934,27.5253,27.4855,27.4934,53300.0
2015-03-13 13:35:00,34.47,34.53,34.47,34.53,39200.0,27.4934,27.5413,27.4934,27.5413,39200.0
2015-03-13 13:40:00,34.53,34.53,34.51,34.51,28200.0,27.5413,27.5413,27.5253,27.5253,28200.0
2015-03-13 13:45:00,34.51,34.52,34.48,34.49,39500.0,27.5253,27.5333,27.5014,27.5094,39500.0
2015-03-13 13:50:00,34.49,34.55,34.49,34.53,39200.0,27.5094,27.5573,27.5094,27.5413,39200.0
2015-03-13 13:55:00,34.54,34.54,34.48,34.49,38500.0,27.5493,27.5493,27.5014,27.5094,38500.0
2015-03-13 14:00:00,34.5,34.51,34.47,34.51,45900.0,27.5174,27.5253,27.4934,27.5253,45900.0
2015-03-13 14:05:00,34.51,34.55,34.49,34.52,51900.0,27.5253,27.5573,27.5094,27.5333,51900.0
2015-03-13 14:10:00,34.52,34.53,34.49,34.52,45700.0,27.5333,27.5413,27.5094,27.5333,45700.0
2015-03-13 14:15:00,34.52,34.57,34.51,34.52,39700.0,27.5333,27.5732,27.5253,27.5333,39700.0
2015-03-13 14:20:00,34.52,34.53,34.47,34.49,169300.0,27.5333,27.5413,27.4934,27.5094,169300.0
2015-03-13 14:25:00,34.5,34.51,34.49,34.51,28000.0,27.5174,27.5253,27.5094,27.5253,28000.0
2015-03-13 14:30:00,34.51,34.51,34.49,34.51,61800.0,27.5253,27.5253,27.5094,27.5253,61800.0
2015-03-13 14:35:00,34.51,34.51,34.42,34.42,276900.0,27.5253,27.5253,27.4536,27.4536,276900.0
2015-03-13 14:40:00,34.42,34.44,34.38,34.38,123600.0,27.4536,27.4695,27.4217,27.4217,123600.0
2015-03-13 14:45:00,34.39,34.42,34.38,34.39,138600.0,27.4296,27.4536,27.4217,27.4296,138600.0
2015-03-13 14:50:00,34.39,34.43,34.39,34.39,76400.0,27.4296,27.4615,27.4296,27.4296,76400.0
2015-03-13 14:55:00,34.39,34.42,34.37,34.4,118400.0,27.4296,27.4536,27.4137,27.4376,118400.0
2015-03-13 15:00:00,34.41,34.46,34.4,34.42,72700.0,27.4456,27.4855,27.4376,27.4536,72700.0
2015-03-13 15:05:00,34.42,34.45,34.41,34.42,55700.0,27.4536,27.4775,27.4456,27.4536,55700.0
2015-03-13 15:10:00,34.42,34.45,34.42,34.43,64700.0,27.4536,27.4775,27.4536,27.4615,64700.0
2015-03-13 15:15:00,34.44,34.47,34.43,34.45,82800.0,27.4695,27.4934,27.4615,27.4775,82800.0
2015-03-13 15:20:00,34.44,34.45,34.41,34.45,74400.0,27.4695,27.4775,27.4456,27.4775,74400.0
2015-03-13 15:25:00,34.45,34.47,34.43,34.47,85300.0,27.4775,27.4934,27.4615,27.4934,85300.0
2015-03-13 15:30:00,34.47,34.48,34.44,34.45,183600.0,27.4934,27.5014,27.4695,27.4775,183600.0
2015-03-13 15:35:00,34.45,34.48,34.44,34.47,119600.0,27.4775,27.5014,27.4695,27.4934,119600.0
2015-03-13 15:40:00,34.48,34.52,34.47,34.49,201100.0,27.5014,27.5333,27.4934,27.5094,201100.0
2015-03-13 15:45:00,34.49,34.52,34.49,34.5,126800.0,27.5094,27.5333,27.5094,27.5174,126800.0
2015-03-13 15:50:00,34.51,34.54,34.5,34.54,147200.0,27.5253,27.5493,27.5174,27.5493,147200.0
2015-03-13 15:55:00,34.54,34.56,34.49,34.5,336200.0,27.5493,27.5652,27.5094,27.5174,336200.0
2015-03-16 09:30:00,34.73,34.92,34.7,34.89,290200.0,27.7008,27.8524,27.6769,27.8284,290200.0
2015-03-16 09:35:00,34.88,34.96,34.8,34.81,110700.0,27.8205,27.8843,27.7567,27.7646,110700.0
2015-03-16 09:40:00,34.8,34.81,34.69,34.74,151500.0,27.7567,27.7646,27.6689,27.7088,151500.0
2015-03-16 09:45:00,34.74,34.85,34.72,34.84,104600.0,27.7088,27.7965,27.6928,27.7886,104600.0
2015-03-16 09:50:00,34.85,34.91,34.84,34.86,330100.0,27.7965,27.8444,27.7886,27.8045,330100.0
2015-03-16 09:55:00,34.86,34.86,34.8,34.84,76000.0,27.8045,27.8045,27.7567,27.7886,76000.0
2015-03-16 10:00:00,34.83,34.88,34.77,34.77,240000.0,27.7806,27.8205,27.7327,27.7327,240000.0
2015-03-16 10:05:00,34.76,34.78,34.67,34.67,126800.0,27.7247,27.7407,27.653,27.653,126800.0
2015-03-16 10:10:00,34.68,34.73,34.67,34.68,156900.0,27.6609,27.7008,27.653,27.6609,156900.0
2015-03-16 10:15:00,34.69,34.74,34.68,34.73,94400.0,27.6689,27.7088,27.6609,27.7008,94400.0
2015-03-16 10:20:00,34.74,34.77,34.67,34.67,164400.0,27.7088,27.7327,27.653,27.653,164400.0
2015-03-16 10:25:00,34.67,34.7,34.64,34.64,137000.0,27.653,27.6769,27.629,27.629,137000.0
2015-03-16 10:30:00,34.65,34.69,34.62,34.67,481800.0,27.637,27.6689,27.6131,27.653,481800.0
2015-03-16 10:35:00,34.66,34.67,34.61,34.61,155900.0,27.645,27.653,27.6051,27.6051,155900.0
2015-03-16 10:40:00,34.62,34.65,34.6,34.61,124500.0,27.6131,27.637,27.5971,27.6051,124500.0
2015-03-16 10:45:00,34.61,34.63,34.53,34.56,238800.0,27.6051,27.6211,27.5413,27.5652,238800.0
2015-03-16 10:50:00,34.55,34.61,34.55,34.56,145700.0,27.5573,27.6051,27.5573,27.5652,145700.0
2015-03-16 10:55:00,34.55,34.58,34.54,34.57,168600.0,27.5573,27.5812,27.5493,27.5732,168600.0
2015-03-16 11:00:00,34.57,34.61,34.56,34.59,71500.0,27.5732,27.6051,27.5652,27.5892,71500.0
2015-03-16 11:05:00,34.6,34.67,34.59,34.65,78900.0,27.5971,27.653,27.5892,27.637,78900.0
2015-03-16 11:10:00,34.65,34.71,34.65,34.69,78100.0,27.637,27.6849,27.637,27.6689,78100.0
2015-03-16 11:15:00,34.68,34.71,34.61,34.61,175200.0,27.6609,27.6849,27.6051,27.6051,175200.0
2015-03-16 11:20:00,34.62,34.65,34.6,34.64,67100.0,27.6131,27.637,27.5971,27.629,67100.0
2015-03-16 11:25:00,34.65,34.66,34.59,34.59,138100.0,27.637,27.645,27.5892,27.5892,138100.0
2015-03-16 11:30:00,34.59,34.65,34.59,34.63,81500.0,27.5892,27.637,27.5892,27.6211,81500.0
2015-03-16 11:35:00,34.63,34.63,34.61,34.62,306600.0,27.6211,27.6211,27.6051,27.6131,306600.0
2015-03-16 11:40:00,34.61,34.65,34.61,34.64,62100.0,27.6051,27.637,27.6051,27.629,62100.0
2015-03-16 11:45:00,34.64,34.7,34.64,34.7,62600.0,27.629,27.6769,27.629,27.6769,62600.0
2015-03-16 11:50:00,34.7,34.72,34.67,34.67,128800.0,27.6769,27.6928,27.653,27.653,128800.0
2015-03-16 11:55:00,34.67,34.68,34.63,34.64,55900.0,27.653,27.6609,27.6211,27.629,55900.0
2015-03-16 12:00:00,34.63,34.68,34.63,34.68,72900.0,27.6211,27.6609,27.6211,27.6609,72900.0
2015-03-16 12:05:00,34.68,34.68,34.63,34.65,127600.0,27.6609,27.6609,27.6211,27.637,127600.0
2015-03-16 12:10:00,34.65,34.65,34.63,34.65,34800.0,27.637,27.637,27.6211,27.637,34800.0
2015-03-16 12:15:00,34.65,34.65,34.62,34.63,70600.0,27.637,27.637,27.6131,27.6211,70600.0
2015-03-16 12:20:00,34.62,34.66,34.62,34.66,40500.0,27.6131,27.645,27.6131,27.645,40500.0
2015-03-16 12:25:00,34.66,34.7,34.65,34.68,97900.0,27.645,27.6769,27.637,27.6609,97900.0
2015-03-16 12:30:00,34.68,34.7,34.62,34.63,40100.0,27.6609,27.6769,27.6131,27.6211,40100.0
2015-03-16 12:35:00,34.63,34.64,34.62,34.62,43100.0,27.6211,27.629,27.6131,27.6131,43100.0
2015-03-16 12:40:00,34.62,34.65,34.6,34.61,82800.0,27.6131,27.637,27.5971,27.6051,82800.0
2015-03-16 12:45:00,34.6,34.64,34.6,34.63,341600.0,27.5971,27.629,27.5971,27.6211,341600.0
2015-03-16 12:50:00,34.63,34.64,34.62,34.64,98500.0,27.6211,27.629,27.6131,27.629,98500.0
2015-03-16 12:55:00,34.64,34.65,34.63,34.65,37500.0,27.629,27.637,27.6211,27.637,37500.0
2015-03-16 13:00:00,34.65,34.65,34.6,34.61,76800.0,27.637,27.637,27.5971,27.6051,76800.0
2015-03-16 13:05:00,34.6,34.61,34.58,34.6,69900.0,27.5971,27.6051,27.5812,27.5971,69900.0
2015-03-16 13:10:00,34.59,34.62,34.58,34.61,70100.0,27.5892,27.6131,27.5812,27.6051,70100.0
2015-03-16 13:15:00,34.61,34.62,34.59,34.61,103000.0,27.6051,27.6131,27.5892,27.6051,103000.0
2015-03-16 13:20:00,34.61,34.61,34.59,34.59,47100.0,27.6051,27.6051,27.5892,27.5892,47100.0
2015-03-16 13:25:00,34.59,34.6,34.55,34.57,35900.0,27.5892,27.5971,27.5573,27.5732,35900.0
2015-03-16 13:30:00,34.56,34.59,34.56,34.58,64200.0,27.5652,27.5892,27.5652,27.5812,64200.0
2015-03-16 13:35:00,34.59,34.61,34.58,34.61,86900.0,27.5892,27.6051,27.5812,27.6051,86900.0
2015-03-16 13:40:00,34.61,34.63,34.58,34.59,103700.0,27.6051,27.6211,27.5812,27.5892,103700.0
2015-03-16 13:45:00,34.59,34.62,34.58,34.6,72400.0,27.5892,27.6131,27.5812,27.5971,72400.0
2015-03-16 13:50:00,34.6,34.64,34.59,34.62,38400.0,27.5971,27.629,27.5892,27.6131,38400.0
2015-03-16 13:55:00,34.63,34.64,34.61,34.63,49000.0,27.6211,27.629,27.6051,27.6211,49000.0
2015-03-16 14:00:00,34.62,34.63,34.58,34.6,46500.0,27.6131,27.6211,27.5812,27.5971,46500.0
2015-03-16 14:05:00,34.59,34.63,34.59,34.63,38000.0,27.5892,27.6211,27.5892,27.6211,38000.0
2015-03-16 14:10:00,34.63,34.65,34.62,34.63,185500.0,27.6211,27.637,27.6131,27.6211,185500.0
2015-03-16 14:15:00,34.62,34.63,34.58,34.61,161500.0,27.6131,27.6211,27.5812,27.6051,161500.0
2015-03-16 14:20:00,34.61,34.68,34.6,34.68,65200.0,27.6051,27.6609,27.5971,27.6609,65200.0
2015-03-16 14:25:00,34.68,34.71,34.67,34.68,144000.0,27.6609,27.6849,27.653,27.6609,144000.0
2015-03-16 14:30:00,34.68,34.69,34.67,34.69,51800.0,27.6609,27.6689,27.653,27.6689,51800.0
2015-03-16 14:35:00,34.69,34.69,34.64,34.65,99900.0,27.6689,27.6689,27.629,27.637,99900.0
2015-03-16 14:40:00,34.65,34.68,34.64,34.65,150100.0,27.637,27.6609,27.629,27.637,150100.0
2015-03-16 14:45:00,34.65,34.69,34.64,34.68,67300.0,27.637,27.6689,27.629,27.6609,67300.0
2015-03-16 14:50:00,34.68,34.69,34.67,34.69,30100.0,27.6609,27.6689,27.653,27.6689,30100.0
2015-03-16 14:55:00,34.69,34.71,34.68,34.71,180400.0,27.6689,27.6849,27.6609,27.6849,180400.0
2015-03-16 15:00:00,34.71,34.75,34.7,34.74,593800.0,27.6849,27.7168,27.6769,27.7088,593800.0
2015-03-16 15:05:00,34.75,34.76,34.72,34.73,131100.0,27.7168,27.7247,27.6928,27.7008,131100.0
2015-03-16 15:10:00,34.73,34.74,34.72,34.73,51800.0,27.7008,27.7088,27.6928,27.7008,51800.0
2015-03-16 15:15:00,34.73,34.75,34.72,34.75,360300.0,27.7008,27.7168,27.6928,27.7168,360300.0
2015-03-16 15:20:00,34.75,34.75,34.73,34.73,83300.0,27.7168,27.7168,27.7008,27.7008,83300.0
2015-03-16 15:25:00,34.74,34.75,34.71,34.73,179200.0,27.7088,27.7168,27.6849,27.7008,179200.0
2015-03-16 15:30:00,34.73,34.78,34.73,34.77,154500.0,27.7008,27.7407,27.7008,27.7327,154500.0
2015-03-16 15:35:00,34.77,34.78,34.76,34.77,104400.0,27.7327,27.7407,27.7247,27.7327,104400.0
2015-03-16 15:40:00,34.77,34.78,34.74,34.76,431700.0,27.7327,27.7407,27.7088,27.7247,431700.0
2015-03-16 15:45:00,34.77,34.78,34.74,34.75,171400.0,27.7327,27.7407,27.7088,27.7168,171400.0
2015-03-16 15:50:00,34.74,34.75,34.71,34.72,233100.0,27.7088,27.7168,27.6849,27.6928,233100.0
2015-03-16 15:55:00,34.72,34.73,34.7,34.72,455900.0,27.6928,27.7008,27.6769,27.6928,455900.0
2015-03-17 09:30:00,34.5,34.63,34.49,34.62,187100.0,27.5174,27.6211,27.5094,27.6131,187100.0
2015-03-17 09:35:00,34.63,34.64,34.6,34.63,90800.0,27.6211,27.629,27.5971,27.6211,90800.0
2015-03-17 09:40:00,34.63,34.63,34.42,34.43,118100.0,27.6211,27.6211,27.4536,27.4615,118100.0
2015-03-17 09:45:00,34.43,34.52,34.41,34.41,96200.0,27.4615,27.5333,27.4456,27.4456,96200.0
2015-03-17 09:50:00,34.41,34.41,34.37,34.39,73400.0,27.4456,27.4456,27.4137,27.4296,73400.0
2015-03-17 09:55:00,34.4,34.45,34.39,34.45,95200.0,27.4376,27.4775,27.4296,27.4775,95200.0
2015-03-17 10:00:00,34.45,34.48,34.44,34.48,107100.0,27.4775,27.5014,27.4695,27.5014,107100.0
2015-03-17 10:05:00,34.47,34.55,34.47,34.55,73500.0,27.4934,27.5573,27.4934,27.5573,73500.0
2015-03-17 10:10:00,34.55,34.6,34.54,34.56,97300.0,27.5573,27.5971,27.5493,27.5652,97300.0
2015-03-17 10:15:00,34.56,34.58,34.49,34.5,128400.0,27.5652,27.5812,27.5094,27.5174,128400.0
2015-03-17 10:20:00,34.51,34.53,34.47,34.5,62800.0,27.5253,27.5413,27.4934,27.5174,62800.0
2015-03-17 10:25:00,34.5,34.52,34.48,34.52,46300.0,27.5174,27.5333,27.5014,27.5333,46300.0
2015-03-17 10:30:00,34.52,34.56,34.51,34.54,55500.0,27.5333,27.5652,27.5253,27.5493,55500.0
2015-03-17 10:35:00,34.54,34.55,34.51,34.53,65800.0,27.5493,27.5573,27.5253,27.5413,65800.0
2015-03-17 10:40:00,34.54,34.55,34.52,34.54,53200.0,27.5493,27.5573,27.5333,27.5493,53200.0
2015-03-17 10:45:00,34.54,34.55,34.52,34.53,51400.0,27.5493,27.5573,27.5333,27.5413,51400.0
2015-03-17 10:50:00,34.53,34.54,34.48,34.48,83200.0,27.5413,27.5493,27.5014,27.5014,83200.0
2015-03-17 10:55:00,34.48,34.5,34.42,34.42,50600.0,27.5014,27.5174,27.4536,27.4536,50600.0
2015-03-17 11:00:00,34.42,34.43,34.38,34.43,108000.0,27.4536,27.4615,27.4217,27.4615,108000.0
2015-03-17 11:05:00,34.42,34.44,34.39,34.41,166200.0,27.4536,27.4695,27.4296,27.4456,166200.0
2015-03-17 11:10:00,34.41,34.42,34.34,34.34,99900.0,27.4456,27.4536,27.3898,27.3898,99900.0
2015-03-17 11:15:00,34.34,34.35,34.28,34.32,189500.0,27.3898,27.3977,27.3419,27.3738,189500.0
2015-03-17 11:20:00,34.31,34.36,34.3,34.36,74100.0,27.3658,27.4057,27.3579,27.4057,74100.0
2015-03-17 11:25:00,34.36,34.41,34.35,34.41,62300.0,27.4057,27.4456,27.3977,27.4456,62300.0
2015-03-17 11:30:00,34.41,34.44,34.39,34.43,104300.0,27.4456,27.4695,27.4296,27.4615,104300.0
2015-03-17 11:35:00,34.42,34.46,34.42,34.42,39200.0,27.4536,27.4855,27.4536,27.4536,39200.0
2015-03-17 11:40:00,34.42,34.48,34.42,34.46,60800.0,27.4536,27.5014,27.4536,27.4855,60800.0
2015-03-17 11:45:00,34.45,34.47,34.41,34.44,61900.0,27.4775,27.4934,27.4456,27.4695,61900.0
2015-03-17 11:50:00,34.44,34.44,34.38,34.39,58600.0,27.4695,27.4695,27.4217,27.4296,58600.0
2015-03-17 11:55:00,34.4,34.46,34.39,34.45,79800.0,27.4376,27.4855,27.4296,27.4775,79800.0
2015-03-17 12:00:00,34.45,34.46,34.43,34.43,39400.0,27.4775,27.4855,27.4615,27.4615,39400.0
2015-03-17 12:05:00,34.43,34.47,34.43,34.45,62300.0,27.4615,27.4934,27.4615,27.4775,62300.0
2015-03-17 12:10:00,34.46,34.47,34.42,34.46,79100.0,27.4855,27.4934,27.4536,27.4855,79100.0
2015-03-17 12:15:00,34.46,34.47,34.44,34.46,52400.0,27.4855,27.4934,27.4695,27.4855,52400.0
2015-03-17 12:20:00,34.45,34.5,34.45,34.47,63300.0,27.4775,27.5174,27.4775,27.4934,63300.0
2015-03-17 12:25:00,34.48,34.51,34.47,34.5,79700.0,27.5014,27.5253,27.4934,27.5174,79700.0
2015-03-17 12:30:00,34.49,34.51,34.48,34.51,82300.0,27.5094,27.5253,27.5014,27.5253,82300.0
2015-03-17 12:35:00,34.51,34.52,34.49,34.5,58500.0,27.5253,27.5333,27.5094,27.5174,58500.0
2015-03-17 12:40:00,34.5,34.54,34.49,34.54,39300.0,27.5174,27.5493,27.5094,27.5493,39300.0
2015-03-17 12:45:00,34.54,34.54,34.48,34.5,42700.0,27.5493,27.5493,27.5014,27.5174,42700.0
2015-03-17 12:50:00,34.49,34.52,34.47,34.47,47900.0,27.5094,27.5333,27.4934,27.4934,47900.0
2015-03-17 12:55:00,34.48,34.5,34.47,34.48,46800.0,27.5014,27.5174,27.4934,27.5014,46800.0
2015-03-17 13:00:00,34.48,34.53,34.47,34.52,66900.0,27.5014,27.5413,27.4934,27.5333,66900.0
2015-03-17 13:05:00,34.52,34.56,34.5,34.52,82700.0,27.5333,27.5652,27.5174,27.5333,82700.0
2015-03-17 13:10:00,34.51,34.53,34.51,34.53,27400.0,27.5253,27.5413,27.5253,27.5413,27400.0
2015-03-17 13:15:00,34.53,34.55,34.5,34.5,36500.0,27.5413,27.5573,27.5174,27.5174,36500.0
2015-03-17 13:20:00,34.51,34.52,34.48,34.49,32900.0,27.5253,27.5333,27.5014,27.5094,32900.0
2015-03-17 13:25:00,34.49,34.5,34.48,34.49,27300.0,27.5094,27.5174,27.5014,27.5094,27300.0
2015-03-17 13:30:00,34.48,34.52,34.47,34.47,44800.0,27.5014,27.5333,27.4934,27.4934,44800.0
2015-03-17 13:35:00,34.48,34.5,34.47,34.49,36500.0,27.5014,27.5174,27.4934,27.5094,36500.0
2015-03-17 13:40:00,34.48,34.5,34.47,34.49,32800.0,27.5014,27.5174,27.4934,27.5094,32800.0
2015-03-17 13:45:00,34.49,34.5,34.47,34.5,33200.0,27.5094,27.5174,27.4934,27.5174,33200.0
2015-03-17 13:50:00,34.5,34.52,34.49,34.5,58100.0,27.5174,27.5333,27.5094,27.5174,58100.0
2015-03-17 13:55:00,34.51,34.56,34.5,34.53,73400.0,27.5253,27.5652,27.5174,27.5413,73400.0
2015-03-17 14:00:00,34.52,34.56,34.51,34.52,73800.0,27.5333,27.5652,27.5253,27.5333,73800.0
2015-03-17 14:05:00,34.51,34.54,34.49,34.52,44900.0,27.5253,27.5493,27.5094,27.5333,44900.0
2015-03-17 14:10:00,34.52,34.53,34.49,34.5,46300.0,27.5333,27.5413,27.5094,27.5174,46300.0
2015-03-17 14:15:00,34.5,34.51,34.48,34.5,26100.0,27.5174,27.5253,27.5014,27.5174,26100.0
2015-03-17 14:20:00,34.5,34.5,34.47,34.48,33900.0,27.5174,27.5174,27.4934,27.5014,33900.0
2015-03-17 14:25:00,34.48,34.5,34.46,34.46,39800.0,27.5014,27.5174,27.4855,27.4855,39800.0
2015-03-17 14:30:00,34.46,34.47,34.4,34.4,100400.0,27.4855,27.4934,27.4376,27.4376,100400.0
2015-03-17 14:35:00,34.4,34.44,34.4,34.43,50600.0,27.4376,27.4695,27.4376,27.4615,50600.0
2015-03-17 14:40:00,34.43,34.45,34.42,34.44,27000.0,27.4615,27.4775,27.4536,27.4695,27000.0
2015-03-17 14:45:00,34.45,34.48,34.44,34.44,50100.0,27.4775,27.5014,27.4695,27.4695,50100.0
2015-03-17 14:50:00,34.45,34.48,34.42,34.47,73800.0,27.4775,27.5014,27.4536,27.4934,73800.0
2015-03-17 14:55:00,34.47,34.49,34.46,34.48,69700.0,27.4934,27.5094,27.4855,27.5014,69700.0
2015-03-17 15:00:00,34.48,34.51,34.47,34.5,145000.0,27.5014,27.5253,27.4934,27.5174,145000.0
2015-03-17 15:05:00,34.5,34.52,34.48,34.5,58800.0,27.5174,27.5333,27.5014,27.5174,58800.0
2015-03-17 15:10:00,34.5,34.51,34.48,34.48,142300.0,27.5174,27.5253,27.5014,27.5014,142300.0
2015-03-17 15:15:00,34.49,34.49,34.47,34.49,80600.0,27.5094,27.5094,27.4934,27.5094,80600.0
2015-03-17 15:20:00,34.5,34.51,34.47,34.49,70500.0,27.5174,27.5253,27.4934,27.5094,70500.0
2015-03-17 15:25:00,34.5,34.51,34.49,34.49,44400.0,27.5174,27.5253,27.5094,27.5094,44400.0
2015-03-17 15:30:00,34.5,34.51,34.48,34.5,75900.0,27.5174,27.5253,27.5014,27.5174,75900.0
2015-03-17 15:35:00,34.5,34.51,34.44,34.44,107900.0,27.5174,27.5253,27.4695,27.4695,107900.0
2015-03-17 15:40:00,34.44,34.45,34.39,34.41,144600.0,27.4695,27.4775,27.4296,27.4456,144600.0
2015-03-17 15:45:00,34.41,34.47,34.4,34.43,177200.0,27.4456,27.4934,27.4376,27.4615,177200.0
2015-03-17 15:50:00,34.43,34.43,34.37,34.38,495400.0,27.4615,27.4615,27.4137,27.4217,495400.0
2015-03-17 15:55:00,34.38,34.38,34.32,34.36,639300.0,27.4217,27.4217,27.3738,27.4057,639300.0
2015-03-18 09:30:00,34.39,34.39,34.14,34.2,155300.0,27.4296,27.4296,27.2302,27.2781,155300.0
2015-03-18 09:35:00,34.2,34.28,34.15,34.18,98500.0,27.2781,27.3419,27.2382,27.2621,98500.0
2015-03-18 09:40:00,34.18,34.22,34.11,34.18,203500.0,27.2621,27.294,27.2063,27.2621,203500.0
2015-03-18 09:45:00,34.18,34.21,34.08,34.1,102200.0,27.2621,27.2861,27.1824,27.1983,102200.0
2015-03-18 09:50:00,34.1,34.14,34.03,34.06,199100.0,27.1983,27.2302,27.1425,27.1664,199100.0
2015-03-18 09:55:00,34.05,34.11,34.05,34.06,124400.0,27.1584,27.2063,27.1584,27.1664,124400.0
2015-03-18 10:00:00,34.06,34.18,34.05,34.17,73600.0,27.1664,27.2621,27.1584,27.2542,73600.0
2015-03-18 10:05:00,34.16,34.17,34.06,34.16,156500.0,27.2462,27.2542,27.1664,27.2462,156500.0
2015-03-18 10:10:00,34.16,34.18,34.12,34.12,51800.0,27.2462,27.2621,27.2143,27.2143,51800.0
2015-03-18 10:15:00,34.12,34.17,34.09,34.11,54300.0,27.2143,27.2542,27.1904,27.2063,54300.0
2015-03-18 10:20:00,34.12,34.14,34.01,34.02,83200.0,27.2143,27.2302,27.1265,27.1345,83200.0
2015-03-18 10:25:00,34.02,34.1,34.01,34.07,62400.0,27.1345,27.1983,27.1265,27.1744,62400.0
2015-03-18 10:30:00,34.07,34.08,34.01,34.02,69800.0,27.1744,27.1824,27.1265,27.1345,69800.0
2015-03-18 10:35:00,34.01,34.04,33.97,34.0,98900.0,27.1265,27.1505,27.0946,27.1186,98900.0
2015-03-18 10:40:00,33.99,34.02,33.97,33.99,185600.0,27.1106,27.1345,27.0946,27.1106,185600.0
2015-03-18 10:45:00,33.98,34.07,33.97,34.07,83200.0,27.1026,27.1744,27.0946,27.1744,83200.0
2015-03-18 10:50:00,34.07,34.09,34.04,34.07,51400.0,27.1744,27.1904,27.1505,27.1744,51400.0
2015-03-18 10:55:00,34.07,34.09,34.04,34.08,59200.0,27.1744,27.1904,27.1505,27.1824,59200.0
2015-03-18 11:00:00,34.08,34.09,34.01,34.02,59800.0,27.1824,27.1904,27.1265,27.1345,59800.0
2015-03-18 11:05:00,34.03,34.06,34.01,34.03,56600.0,27.1425,27.1664,27.1265,27.1425,56600.0
2015-03-18 11:10:00,34.02,34.03,33.97,34.01,121200.0,27.1345,27.1425,27.0946,27.1265,121200.0
2015-03-18 11:15:00,34.01,34.02,34.0,34.02,309700.0,27.1265,27.1345,27.1186,27.1345,309700.0
2015-03-18 11:20:00,34.02,34.03,33.99,34.03,129200.0,27.1345,27.1425,27.1106,27.1425,129200.0
2015-03-18 11:25:00,34.03,34.08,34.0,34.02,103300.0,27.1425,27.1824,27.1186,27.1345,103300.0
2015-03-18 11:30:00,34.02,34.06,34.01,34.02,79400.0,27.1345,27.1664,27.1265,27.1345,79400.0
2015-03-18 11:35:00,34.02,34.08,34.01,34.08,110900.0,27.1345,27.1824,27.1265,27.1824,110900.0
2015-03-18 11:40:00,34.08,34.19,34.07,34.17,155600.0,27.1824,27.2701,27.1744,27.2542,155600.0
2015-03-18 11:45:00,34.18,34.18,34.13,34.16,81500.0,27.2621,27.2621,27.2223,27.2462,81500.0
2015-03-18 11:50:00,34.17,34.18,34.14,34.16,68200.0,27.2542,27.2621,27.2302,27.2462,68200.0
2015-03-18 11:55:00,34.16,34.21,34.16,34.19,62700.0,27.2462,27.2861,27.2462,27.2701,62700.0
2015-03-18 12:00:00,34.18,34.19,34.15,34.19,98300.0,27.2621,27.2701,27.2382,27.2701,98300.0
2015-03-18 12:05:00,34.18,34.23,34.18,34.2,92200.0,27.2621,27.302,27.2621,27.2781,92200.0
2015-03-18 12:10:00,34.21,34.22,34.11,34.14,180600.0,27.2861,27.294,27.2063,27.2302,180600.0
2015-03-18 12:15:00,34.15,34.16,34.14,34.16,21900.0,27.2382,27.2462,27.2302,27.2462,21900.0
2015-03-18 12:20:00,34.16,34.17,34.1,34.16,84100.0,27.2462,27.2542,27.1983,27.2462,84100.0
2015-03-18 12:25:00,34.17,34.19,34.16,34.18,70900.0,27.2542,27.2701,27.2462,27.2621,70900.0
2015-03-18 12:30:00,34.17,34.23,34.16,34.23,110800.0,27.2542,27.302,27.2462,27.302,110800.0
2015-03-18 12:35:00,34.23,34.27,34.22,34.26,68900.0,27.302,27.3339,27.294,27.3259,68900.0
2015-03-18 12:40:00,34.27,34.31,34.25,34.27,90400.0,27.3339,27.3658,27.318,27.3339,90400.0
2015-03-18 12:45:00,34.27,34.29,34.21,34.23,64700.0,27.3339,27.3499,27.2861,27.302,64700.0
2015-03-18 12:50:00,34.23,34.23,34.22,34.23,13900.0,27.302,27.302,27.294,27.302,13900.0
2015-03-18 12:55:00,34.22,34.23,34.17,34.22,103900.0,27.294,27.302,27.2542,27.294,103900.0
2015-03-18 13:00:00,34.22,34.26,34.2,34.2,43800.0,27.294,27.3259,27.2781,27.2781,43800.0
2015-03-18 13:05:00,34.2,34.21,34.15,34.21,60500.0,27.2781,27.2861,27.2382,27.2861,60500.0
2015-03-18 13:10:00,34.22,34.23,34.21,34.23,16100.0,27.294,27.302,27.2861,27.302,16100.0
2015-03-18 13:15:00,34.22,34.23,34.18,34.23,62200.0,27.294,27.302,27.2621,27.302,62200.0
2015-03-18 13:20:00,34.23,34.23,34.16,34.17,54500.0,27.302,27.302,27.2462,27.2542,54500.0
2015-03-18 13:25:00,34.18,34.2,34.16,34.17,59100.0,27.2621,27.2781,27.2462,27.2542,59100.0
2015-03-18 13:30:00,34.18,34.19,34.14,34.18,81900.0,27.2621,27.2701,27.2302,27.2621,81900.0
2015-03-18 13:35:00,34.18,34.21,34.14,34.18,122200.0,27.2621,27.2861,27.2302,27.2621,122200.0
2015-03-18 13:40:00,34.17,34.2,34.14,34.19,87700.0,27.2542,27.2781,27.2302,27.2701,87700.0
2015-03-18 13:45:00,34.19,34.2,34.17,34.2,70500.0,27.2701,27.2781,27.2542,27.2781,70500.0
2015-03-18 13:50:00,34.2,34.22,34.17,34.19,73500.0,27.2781,27.294,27.2542,27.2701,73500.0
2015-03-18 13:55:00,34.18,34.3,34.17,34.27,89000.0,27.2621,27.3579,27.2542,27.3339,89000.0
2015-03-18 14:00:00,34.27,34.77,34.26,34.61,353800.0,27.3339,27.7327,27.3259,27.6051,353800.0
2015-03-18 14:05:00,34.6,34.74,34.58,34.65,158700.0,27.5971,27.7088,27.5812,27.637,158700.0
2015-03-18 14:10:00,34.66,34.76,34.64,34.73,210400.0,27.645,27.7247,27.629,27.7008,210400.0
2015-03-18 14:15:00,34.72,34.82,34.71,34.79,158100.0,27.6928,27.7726,27.6849,27.7487,158100.0
2015-03-18 14:20:00,34.79,34.81,34.75,34.8,194400.0,27.7487,27.7646,27.7168,27.7567,194400.0
2015-03-18 14:25:00,34.81,34.85,34.77,34.84,152900.0,27.7646,27.7965,27.7327,27.7886,152900.0
2015-03-18 14:30:00,34.84,34.94,34.8,34.91,224500.0,27.7886,27.8683,27.7567,27.8444,224500.0
2015-03-18 14:35:00,34.91,34.95,34.88,34.89,96300.0,27.8444,27.8763,27.8205,27.8284,96300.0
2015-03-18 14:40:00,34.89,34.94,34.86,34.88,135000.0,27.8284,27.8683,27.8045,27.8205,135000.0
2015-03-18 14:45:00,34.88,34.91,34.81,34.84,128100.0,27.8205,27.8444,27.7646,27.7886,128100.0
2015-03-18 14:50:00,34.85,34.86,34.79,34.86,136300.0,27.7965,27.8045,27.7487,27.8045,136300.0
2015-03-18 14:55:00,34.86,34.91,34.84,34.87,160900.0,27.8045,27.8444,27.7886,27.8125,160900.0
2015-03-18 15:00:00,34.87,35.0,34.83,35.0,261200.0,27.8125,27.9162,27.7806,27.9162,261200.0
2015-03-18 15:05:00,35.0,35.05,35.0,35.03,236700.0,27.9162,27.9561,27.9162,27.9401,236700.0
2015-03-18 15:10:00,35.02,35.09,35.02,35.07,196500.0,27.9321,27.988,27.9321,27.972,196500.0
2015-03-18 15:15:00,35.07,35.13,35.05,35.12,290000.0,27.972,28.0199,27.9561,28.0119,290000.0
2015-03-18 15:20:00,35.12,35.16,35.11,35.14,157700.0,28.0119,28.0438,28.0039,28.0278,157700.0
2015-03-18 15:25:00,35.14,35.14,35.09,35.11,223100.0,28.0278,28.0278,27.988,28.0039,223100.0
2015-03-18 15:30:00,35.11,35.16,35.08,35.08,188900.0,28.0039,28.0438,27.98,27.98,188900.0
2015-03-18 15:35:00,35.08,35.1,35.01,35.05,209900.0,27.98,27.9959,27.9242,27.9561,209900.0
2015-03-18 15:40:00,35.05,35.07,35.02,35.06,195300.0,27.9561,27.972,27.9321,27.964,195300.0
2015-03-18 15:45:00,35.05,35.07,35.03,35.05,438900.0,27.9561,27.972,27.9401,27.9561,438900.0
2015-03-18 15:50:00,35.05,35.06,34.9,34.99,455900.0,27.9561,27.964,27.8364,27.9082,455900.0
2015-03-18 15:55:00,34.99,35.03,34.98,35.03,427000.0,27.9082,27.9401,27.9002,27.9401,427000.0
2015-03-19 09:30:00,34.99,35.0,34.82,34.87,190600.0,27.9082,27.9162,27.7726,27.8125,190600.0
2015-03-19 09:35:00,34.87,34.89,34.74,34.83,115900.0,27.8125,27.8284,27.7088,27.7806,115900.0
2015-03-19 09:40:00,34.82,34.89,34.79,34.8,80300.0,27.7726,27.8284,27.7487,27.7567,80300.0
2015-03-19 09:45:00,34.8,34.8,34.72,34.75,54800.0,27.7567,27.7567,27.6928,27.7168,54800.0
2015-03-19 09:50:00,34.74,34.93,34.74,34.89,123500.0,27.7088,27.8603,27.7088,27.8284,123500.0
2015-03-19 09:55:00,34.89,34.95,34.82,34.94,140600.0,27.8284,27.8763,27.7726,27.8683,140600.0
2015-03-19 10:00:00,34.93,35.03,34.92,35.01,111900.0,27.8603,27.9401,27.8524,27.9242,111900.0
2015-03-19 10:05:00,35.0,35.0,34.96,34.99,49100.0,27.9162,27.9162,27.8843,27.9082,49100.0
2015-03-19 10:10:00,34.99,35.03,34.98,35.03,71400.0,27.9082,27.9401,27.9002,27.9401,71400.0
2015-03-19 10:15:00,35.02,35.07,35.01,35.02,75900.0,27.9321,27.972,27.9242,27.9321,75900.0
2015-03-19 10:20:00,35.02,35.02,34.88,34.88,89100.0,27.9321,27.9321,27.8205,27.8205,89100.0
2015-03-19 10:25:00,34.87,34.89,34.86,34.86,71600.0,27.8125,27.8284,27.8045,27.8045,71600.0
2015-03-19 10:30:00,34.86,34.88,34.81,34.86,108700.0,27.8045,27.8205,27.7646,27.8045,108700.0
2015-03-19 10:35:00,34.86,34.86,34.79,34.79,68100.0,27.8045,27.8045,27.7487,27.7487,68100.0
2015-03-19 10:40:00,34.79,34.84,34.77,34.8,99900.0,27.7487,27.7886,27.7327,27.7567,99900.0
2015-03-19 10:45:00,34.79,34.79,34.72,34.73,71000.0,27.7487,27.7487,27.6928,27.7008,71000.0
2015-03-19 10:50:00,34.72,34.75,34.7,34.71,77300.0,27.6928,27.7168,27.6769,27.6849,77300.0
2015-03-19 10:55:00,34.72,34.74,34.68,34.73,75600.0,27.6928,27.7088,27.6609,27.7008,75600.0
2015-03-19 11:00:00,34.73,34.78,34.73,34.75,56000.0,27.7008,27.7407,27.7008,27.7168,56000.0
2015-03-19 11:05:00,34.74,34.76,34.72,34.73,51700.0,27.7088,27.7247,27.6928,27.7008,51700.0
2015-03-19 11:10:00,34.73,34.78,34.72,34.73,46000.0,27.7008,27.7407,27.6928,27.7008,46000.0
2015-03-19 11:15:00,34.73,34.83,34.73,34.83,50400.0,27.7008,27.7806,27.7008,27.7806,50400.0
2015-03-19 11:20:00,34.83,34.85,34.82,34.85,67300.0,27.7806,27.7965,27.7726,27.7965,67300.0
2015-03-19 11:25:00,34.85,34.86,34.83,34.84,177400.0,27.7965,27.8045,27.7806,27.7886,177400.0
2015-03-19 11:30:00,34.84,34.85,34.76,34.79,175400.0,27.7886,27.7965,27.7247,27.7487,175400.0
2015-03-19 11:35:00,34.79,34.81,34.74,34.75,39300.0,27.7487,27.7646,27.7088,27.7168,39300.0
2015-03-19 11:40:00,34.76,34.78,34.72,34.73,56500.0,27.7247,27.7407,27.6928,27.7008,56500.0
2015-03-19 11:45:00,34.73,34.78,34.72,34.75,50500.0,27.7008,27.7407,27.6928,27.7168,50500.0
2015-03-19 11:50:00,34.74,34.75,34.69,34.73,53400.0,27.7088,27.7168,27.6689,27.7008,53400.0
2015-03-19 11:55:00,34.73,34.75,34.72,34.74,31900.0,27.7008,27.7168,27.6928,27.7088,31900.0
2015-03-19 12:00:00,34.74,34.74,34.68,34.72,60800.0,27.7088,27.7088,27.6609,27.6928,60800.0
2015-03-19 12:05:00,34.72,34.74,34.67,34.73,41500.0,27.6928,27.7088,27.653,27.7008,41500.0
2015-03-19 12:10:00,34.72,34.72,34.67,34.7,39000.0,27.6928,27.6928,27.653,27.6769,39000.0
2015-03-19 12:15:00,34.7,34.72,34.66,34.7,41300.0,27.6769,27.6928,27.645,27.6769,41300.0
2015-03-19 12:20:00,34.7,34.7,34.65,34.67,45200.0,27.6769,27.6769,27.637,27.653,45200.0
2015-03-19 12:25:00,34.67,34.73,34.67,34.73,34700.0,27.653,27.7008,27.653,27.7008,34700.0
2015-03-19 12:30:00,34.72,34.73,34.67,34.67,73900.0,27.6928,27.7008,27.653,27.653,73900.0
2015-03-19 12:35:00,34.67,34.67,34.59,34.63,85500.0,27.653,27.653,27.5892,27.6211,85500.0
2015-03-19 12:40:00,34.63,34.65,34.6,34.64,80500.0,27.6211,27.637,27.5971,27.629,80500.0
2015-03-19 12:45:00,34.64,34.66,34.62,34.65,50400.0,27.629,27.645,27.6131,27.637,50400.0
2015-03-19 12:50:00,34.65,34.65,34.58,34.61,45900.0,27.637,27.637,27.5812,27.6051,45900.0
2015-03-19 12:55:00,34.6,34.62,34.59,34.6,35800.0,27.5971,27.6131,27.5892,27.5971,35800.0
2015-03-19 13:00:00,34.6,34.65,34.59,34.65,36800.0,27.5971,27.637,27.5892,27.637,36800.0
2015-03-19 13:05:00,34.65,34.65,34.62,34.63,42500.0,27.637,27.637,27.6131,27.6211,42500.0
2015-03-19 13:10:00,34.63,34.64,34.6,34.62,34100.0,27.6211,27.629,27.5971,27.6131,34100.0
2015-03-19 13:15:00,34.62,34.73,34.62,34.73,102500.0,27.6131,27.7008,27.6131,27.7008,102500.0
2015-03-19 13:20:00,34.73,34.79,34.72,34.74,139600.0,27.7008,27.7487,27.6928,27.7088,139600.0
2015-03-19 13:25:00,34.74,34.78,34.73,34.75,43500.0,27.7088,27.7407,27.7008,27.7168,43500.0
2015-03-19 13:30:00,34.75,34.78,34.75,34.78,32900.0,27.7168,27.7407,27.7168,27.7407,32900.0
2015-03-19 13:35:00,34.77,34.78,34.75,34.78,25400.0,27.7327,27.7407,27.7168,27.7407,25400.0
2015-03-19 13:40:00,34.77,34.79,34.74,34.77,41300.0,27.7327,27.7487,27.7088,27.7327,41300.0
2015-03-19 13:45:00,34.77,34.78,34.75,34.75,17000.0,27.7327,27.7407,27.7168,27.7168,17000.0
2015-03-19 13:50:00,34.76,34.77,34.74,34.77,48000.0,27.7247,27.7327,27.7088,27.7327,48000.0
2015-03-19 13:55:00,34.77,34.77,34.71,34.72,41900.0,27.7327,27.7327,27.6849,27.6928,41900.0
2015-03-19 14:00:00,34.72,34.74,34.69,34.72,43000.0,27.6928,27.7088,27.6689,27.6928,43000.0
2015-03-19 14:05:00,34.73,34.77,34.72,34.77,49700.0,27.7008,27.7327,27.6928,27.7327,49700.0
2015-03-19 14:10:00,34.77,34.8,34.73,34.73,49800.0,27.7327,27.7567,27.7008,27.7008,49800.0
2015-03-19 14:15:00,34.73,34.76,34.7,34.72,40100.0,27.7008,27.7247,27.6769,27.6928,40100.0
2015-03-19 14:20:00,34.71,34.71,34.67,34.69,46900.0,27.6849,27.6849,27.653,27.6689,46900.0
2015-03-19 14:25:00,34.69,34.71,34.67,34.7,50900.0,27.6689,27.6849,27.653,27.6769,50900.0
2015-03-19 14:30:00,34.7,34.72,34.66,34.67,41400.0,27.6769,27.6928,27.645,27.653,41400.0
2015-03-19 14:35:00,34.67,34.7,34.65,34.7,64600.0,27.653,27.6769,27.637,27.6769,64600.0
2015-03-19 14:40:00,34.7,34.71,34.67,34.71,51200.0,27.6769,27.6849,27.653,27.6849,51200.0
2015-03-19 14:45:00,34.7,34.71,34.68,34.7,130500.0,27.6769,27.6849,27.6609,27.6769,130500.0
2015-03-19 14:50:00,34.71,34.73,34.66,34.68,57800.0,27.6849,27.7008,27.645,27.6609,57800.0
2015-03-19 14:55:00,34.67,34.73,34.67,34.73,109800.0,27.653,27.7008,27.653,27.7008,109800.0
2015-03-19 15:00:00,34.73,34.76,34.71,34.73,97900.0,27.7008,27.7247,27.6849,27.7008,97900.0
2015-03-19 15:05:00,34.73,34.76,34.69,34.7,83400.0,27.7008,27.7247,27.6689,27.6769,83400.0
2015-03-19 15:10:00,34.7,34.74,34.7,34.73,128500.0,27.6769,27.7088,27.6769,27.7008,128500.0
2015-03-19 15:15:00,34.73,34.74,34.7,34.71,96500.0,27.7008,27.7088,27.6769,27.6849,96500.0
2015-03-19 15:20:00,34.71,34.72,34.64,34.66,90300.0,27.6849,27.6928,27.629,27.645,90300.0
2015-03-19 15:25:00,34.66,34.69,34.66,34.69,83900.0,27.645,27.6689,27.645,27.6689,83900.0
2015-03-19 15:30:00,34.68,34.73,34.67,34.72,104600.0,27.6609,27.7008,27.653,27.6928,104600.0
2015-03-19 15:35:00,34.72,34.74,34.7,34.73,128400.0,27.6928,27.7088,27.6769,27.7008,128400.0
2015-03-19 15:40:00,34.73,34.74,34.67,34.67,106500.0,27.7008,27.7088,27.653,27.653,106500.0
2015-03-19 15:45:00,34.68,34.72,34.67,34.7,105400.0,27.6609,27.6928,27.653,27.6769,105400.0
2015-03-19 15:50:00,34.7,34.7,34.56,34.67,643200.0,27.6769,27.6769,27.5652,27.653,643200.0
2015-03-19 15:55:00,34.67,34.68,34.66,34.66,354500.0,27.653,27.6609,27.645,27.645,354500.0
2015-03-20 09:30:00,34.87,34.96,34.83,34.9,2353100.0,27.8125,27.8843,27.7806,27.8364,2353100.0
2015-03-20 09:35:00,34.9,34.91,34.82,34.9,102700.0,27.8364,27.8444,27.7726,27.8364,102700.0
2015-03-20 09:40:00,34.91,35.07,34.91,35.07,131600.0,27.8444,27.972,27.8444,27.972,131600.0
2015-03-20 09:45:00,35.08,35.11,35.06,35.11,92300.0,27.98,28.0039,27.964,28.0039,92300.0
2015-03-20 09:50:00,35.11,35.16,35.1,35.13,124400.0,28.0039,28.0438,27.9959,28.0199,124400.0
2015-03-20 09:55:00,35.12,35.13,35.07,35.07,63800.0,28.0119,28.0199,27.972,27.972,63800.0
2015-03-20 10:00:00,35.07,35.17,35.07,35.15,103100.0,27.972,28.0518,27.972,28.0358,103100.0
2015-03-20 10:05:00,35.14,35.15,35.07,35.11,83700.0,28.0278,28.0358,27.972,28.0039,83700.0
2015-03-20 10:10:00,35.1,35.15,35.1,35.1,66500.0,27.9959,28.0358,27.9959,27.9959,66500.0
2015-03-20 10:15:00,35.1,35.14,35.07,35.13,103700.0,27.9959,28.0278,27.972,28.0199,103700.0
2015-03-20 10:20:00,35.13,35.15,35.1,35.12,61800.0,28.0199,28.0358,27.9959,28.0119,61800.0
2015-03-20 10:25:00,35.12,35.15,35.12,35.14,52700.0,28.0119,28.0358,28.0119,28.0278,52700.0
2015-03-20 10:30:00,35.15,35.2,35.14,35.19,93500.0,28.0358,28.0757,28.0278,28.0677,93500.0
2015-03-20 10:35:00,35.18,35.27,35.17,35.18,109400.0,28.0597,28.1315,28.0518,28.0597,109400.0
2015-03-20 10:40:00,35.19,35.23,35.14,35.15,305400.0,28.0677,28.0996,28.0278,28.0358,305400.0
2015-03-20 10:45:00,35.15,35.15,35.04,35.04,115700.0,28.0358,28.0358,27.9481,27.9481,115700.0
2015-03-20 10:50:00,35.05,35.09,35.05,35.09,117800.0,27.9561,27.988,27.9561,27.988,117800.0
2015-03-20 10:55:00,35.08,35.13,35.08,35.11,81100.0,27.98,28.0199,27.98,28.0039,81100.0
2015-03-20 11:00:00,35.1,35.13,35.08,35.11,118100.0,27.9959,28.0199,27.98,28.0039,118100.0
2015-03-20 11:05:00,35.1,35.11,35.03,35.04,119400.0,27.9959,28.0039,27.9401,27.9481,119400.0
2015-03-20 11:10:00,35.03,35.05,35.0,35.04,47700.0,27.9401,27.9561,27.9162,27.9481,47700.0
2015-03-20 11:15:00,35.05,35.08,35.03,35.03,70000.0,27.9561,27.98,27.9401,27.9401,70000.0
2015-03-20 11:20:00,35.03,35.05,34.99,35.05,70500.0,27.9401,27.9561,27.9082,27.9561,70500.0
2015-03-20 11:25:00,35.05,35.06,35.0,35.04,78700.0,27.9561,27.964,27.9162,27.9481,78700.0
2015-03-20 11:30:00,35.04,35.07,35.03,35.07,45200.0,27.9481,27.972,27.9401,27.972,45200.0
2015-03-20 11:35:00,35.06,35.07,35.04,35.04,45600.0,27.964,27.972,27.9481,27.9481,45600.0
2015-03-20 11:40:00,35.05,35.06,35.02,35.05,85100.0,27.9561,27.964,27.9321,27.9561,85100.0
2015-03-20 11:45:00,35.05,35.06,35.03,35.03,31600.0,27.9561,27.964,27.9401,27.9401,31600.0
2015-03-20 11:50:00,35.03,35.06,35.02,35.04,55800.0,27.9401,27.964,27.9321,27.9481,55800.0
2015-03-20 11:55:00,35.04,35.05,35.0,35.05,61400.0,27.9481,27.9561,27.9162,27.9561,61400.0
2015-03-20 12:00:00,35.04,35.06,34.99,35.04,93200.0,27.9481,27.964,27.9082,27.9481,93200.0
2015-03-20 12:05:00,35.05,35.06,35.04,35.06,72300.0,27.9561,27.964,27.9481,27.964,72300.0
2015-03-20 12:10:00,35.05,35.07,35.03,35.07,40600.0,27.9561,27.972,27.9401,27.972,40600.0
2015-03-20 12:15:00,35.07,35.09,35.06,35.09,49600.0,27.972,27.988,27.964,27.988,49600.0
2015-03-20 12:20:00,35.09,35.09,35.03,35.05,130000.0,27.988,27.988,27.9401,27.9561,130000.0
2015-03-20 12:25:00,35.04,35.05,35.0,35.0,60100.0,27.9481,27.9561,27.9162,27.9162,60100.0
2015-03-20 12:30:00,35.01,35.04,34.99,35.0,97300.0,27.9242,27.9481,27.9082,27.9162,97300.0
2015-03-20 12:35:00,34.99,35.02,34.97,35.02,64700.0,27.9082,27.9321,27.8922,27.9321,64700.0
2015-03-20 12:40:00,35.02,35.05,35.01,35.05,70300.0,27.9321,27.9561,27.9242,27.9561,70300.0
2015-03-20 12:45:00,35.05,35.06,35.02,35.02,31900.0,27.9561,27.964,27.9321,27.9321,31900.0
2015-03-20 12:50:00,35.03,35.1,35.02,35.09,94400.0,27.9401,27.9959,27.9321,27.988,94400.0
2015-03-20 12:55:00,35.08,35.14,35.06,35.13,78700.0,27.98,28.0278,27.964,28.0199,78700.0
2015-03-20 13:00:00,35.13,35.14,35.08,35.08,113300.0,28.0199,28.0278,27.98,27.98,113300.0
2015-03-20 13:05:00,35.09,35.11,35.08,35.11,37800.0,27.988,28.0039,27.98,28.0039,37800.0
2015-03-20 13:10:00,35.11,35.11,35.07,35.08,115500.0,28.0039,28.0039,27.972,27.98,115500.0
2015-03-20 13:15:00,35.08,35.15,35.08,35.14,87600.0,27.98,28.0358,27.98,28.0278,87600.0
2015-03-20 13:20:00,35.13,35.14,35.12,35.12,38200.0,28.0199,28.0278,28.0119,28.0119,38200.0
2015-03-20 13:25:00,35.12,35.12,35.1,35.11,32200.0,28.0119,28.0119,27.9959,28.0039,32200.0
2015-03-20 13:30:00,35.1,35.13,35.1,35.11,50000.0,27.9959,28.0199,27.9959,28.0039,50000.0
2015-03-20 13:35:00,35.12,35.14,35.11,35.13,77400.0,28.0119,28.0278,28.0039,28.0199,77400.0
2015-03-20 13:40:00,35.13,35.14,35.07,35.07,88600.0,28.0199,28.0278,27.972,27.972,88600.0
2015-03-20 13:45:00,35.07,35.07,35.01,35.01,103600.0,27.972,27.972,27.9242,27.9242,103600.0
2015-03-20 13:50:00,35.01,35.06,35.01,35.03,69300.0,27.9242,27.964,27.9242,27.9401,69300.0
2015-03-20 13:55:00,35.04,35.04,35.0,35.01,102900.0,27.9481,27.9481,27.9162,27.9242,102900.0
2015-03-20 14:00:00,35.02,35.04,35.01,35.03,29800.0,27.9321,27.9481,27.9242,27.9401,29800.0
2015-03-20 14:05:00,35.04,35.05,35.01,35.03,105800.0,27.9481,27.9561,27.9242,27.9401,105800.0
2015-03-20 14:10:00,35.04,35.04,35.01,35.01,48100.0,27.9481,27.9481,27.9242,27.9242,48100.0
2015-03-20 14:15:00,35.01,35.02,35.01,35.01,38300.0,27.9242,27.9321,27.9242,27.9242,38300.0
2015-03-20 14:20:00,35.01,35.02,34.97,34.98,75800.0,27.9242,27.9321,27.8922,27.9002,75800.0
2015-03-20 14:25:00,34.98,34.98,34.94,34.96,119600.0,27.9002,27.9002,27.8683,27.8843,119600.0
2015-03-20 14:30:00,34.97,34.97,34.94,34.94,94200.0,27.8922,27.8922,27.8683,27.8683,94200.0
2015-03-20 14:35:00,34.94,34.97,34.94,34.95,129700.0,27.8683,27.8922,27.8683,27.8763,129700.0
2015-03-20 14:40:00,34.95,34.95,34.92,34.95,87200.0,27.8763,27.8763,27.8524,27.8763,87200.0
2015-03-20 14:45:00,34.94,34.95,34.93,34.95,137700.0,27.8683,27.8763,27.8603,27.8763,137700.0
2015-03-20 14:50:00,34.94,34.96,34.93,34.94,191800.0,27.8683,27.8843,27.8603,27.8683,191800.0
2015-03-20 14:55:00,34.95,34.99,34.94,34.98,107000.0,27.8763,27.9082,27.8683,27.9002,107000.0
2015-03-20 15:00:00,34.99,35.01,34.98,35.0,92700.0,27.9082,27.9242,27.9002,27.9162,92700.0
2015-03-20 15:05:00,35.0,35.0,34.99,34.99,33200.0,27.9162,27.9162,27.9082,27.9082,33200.0
2015-03-20 15:10:00,34.99,35.0,34.95,34.95,145700.0,27.9082,27.9162,27.8763,27.8763,145700.0
2015-03-20 15:15:00,34.95,34.96,34.86,34.86,272900.0,27.8763,27.8843,27.8045,27.8045,272900.0
2015-03-20 15:20:00,34.86,34.93,34.84,34.93,266500.0,27.8045,27.8603,27.7886,27.8603,266500.0
2015-03-20 15:25:00,34.92,34.93,34.88,34.9,151200.0,27.8524,27.8603,27.8205,27.8364,151200.0
2015-03-20 15:30:00,34.91,34.93,34.9,34.91,133000.0,27.8444,27.8603,27.8364,27.8444,133000.0
2015-03-20 15:35:00,34.91,34.92,34.86,34.9,370000.0,27.8444,27.8524,27.8045,27.8364,370000.0
2015-03-20 15:40:00,34.9,34.9,34.84,34.84,346900.0,27.8364,27.8364,27.7886,27.7886,346900.0
2015-03-20 15:45:00,34.85,34.91,34.84,34.85,425600.0,27.7965,27.8444,27.7886,27.7965,425600.0
2015-03-20 15:50:00,34.85,34.86,34.78,34.78,714700.0,27.7965,27.8045,27.7407,27.7407,714700.0
2015-03-20 15:55:00,34.79,34.79,34.72,34.75,1309400.0,27.7487,27.7487,27.6928,27.7168,1309400.0
2015-03-23 09:30:00,34.85,35.06,34.63,35.06,376500.0,27.7965,27.964,27.6211,27.964,376500.0
2015-03-23 09:35:00,35.06,35.21,35.06,35.2,165300.0,27.964,28.0837,27.964,28.0757,165300.0
2015-03-23 09:40:00,35.2,35.32,35.2,35.28,214700.0,28.0757,28.1714,28.0757,28.1395,214700.0
2015-03-23 09:45:00,35.29,35.35,35.27,35.35,274300.0,28.1475,28.1953,28.1315,28.1953,274300.0
2015-03-23 09:50:00,35.35,35.52,35.34,35.49,358500.0,28.1953,28.3309,28.1874,28.307,358500.0
2015-03-23 09:55:00,35.48,35.58,35.4,35.58,168000.0,28.299,28.3788,28.2352,28.3788,168000.0
2015-03-23 10:00:00,35.56,35.6,35.51,35.58,189300.0,28.3628,28.3947,28.323,28.3788,189300.0
2015-03-23 10:05:00,35.58,35.58,35.5,35.52,166000.0,28.3788,28.3788,28.315,28.3309,166000.0
2015-03-23 10:10:00,35.51,35.59,35.47,35.55,251900.0,28.323,28.3868,28.291,28.3549,251900.0
2015-03-23 10:15:00,35.54,35.55,35.47,35.49,67300.0,28.3469,28.3549,28.291,28.307,67300.0
2015-03-23 10:20:00,35.49,35.51,35.45,35.5,169200.0,28.307,28.323,28.2751,28.315,169200.0
2015-03-23 10:25:00,35.5,35.51,35.48,35.49,88500.0,28.315,28.323,28.299,28.307,88500.0
2015-03-23 10:30:00,35.49,35.5,35.44,35.45,76200.0,28.307,28.315,28.2671,28.2751,76200.0
2015-03-23 10:35:00,35.45,35.48,35.43,35.47,110900.0,28.2751,28.299,28.2591,28.291,110900.0
2015-03-23 10:40:00,35.47,35.53,35.46,35.53,69000.0,28.291,28.3389,28.2831,28.3389,69000.0
2015-03-23 10:45:00,35.53,35.54,35.48,35.5,83300.0,28.3389,28.3469,28.299,28.315,83300.0
2015-03-23 10:50:00,35.5,35.55,35.5,35.5,106400.0,28.315,28.3549,28.315,28.315,106400.0
2015-03-23 10:55:00,35.51,35.53,35.5,35.51,50400.0,28.323,28.3389,28.315,28.323,50400.0
2015-03-23 11:00:00,35.52,35.55,35.51,35.51,74800.0,28.3309,28.3549,28.323,28.323,74800.0
2015-03-23 11:05:00,35.51,35.51,35.46,35.48,141100.0,28.323,28.323,28.2831,28.299,141100.0
2015-03-23 11:10:00,35.47,35.51,35.47,35.48,144000.0,28.291,28.323,28.291,28.299,144000.0
2015-03-23 11:15:00,35.49,35.51,35.46,35.48,83900.0,28.307,28.323,28.2831,28.299,83900.0
2015-03-23 11:20:00,35.48,35.49,35.43,35.45,49600.0,28.299,28.307,28.2591,28.2751,49600.0
2015-03-23 11:25:00,35.45,35.46,35.4,35.41,67800.0,28.2751,28.2831,28.2352,28.2432,67800.0
2015-03-23 11:30:00,35.41,35.41,35.37,35.39,81800.0,28.2432,28.2432,28.2113,28.2272,81800.0
2015-03-23 11:35:00,35.4,35.42,35.39,35.4,57300.0,28.2352,28.2512,28.2272,28.2352,57300.0
2015-03-23 11:40:00,35.41,35.41,35.36,35.37,45800.0,28.2432,28.2432,28.2033,28.2113,45800.0
2015-03-23 11:45:00,35.36,35.42,35.35,35.39,60700.0,28.2033,28.2512,28.1953,28.2272,60700.0
2015-03-23 11:50:00,35.39,35.44,35.38,35.44,36000.0,28.2272,28.2671,28.2193,28.2671,36000.0
2015-03-23 11:55:00,35.44,35.45,35.41,35.44,46200.0,28.2671,28.2751,28.2432,28.2671,46200.0
2015-03-23 12:00:00,35.43,35.43,35.39,35.41,51900.0,28.2591,28.2591,28.2272,28.2432,51900.0
2015-03-23 12:05:00,35.41,35.41,35.36,35.37,54400.0,28.2432,28.2432,28.2033,28.2113,54400.0
2015-03-23 12:10:00,35.38,35.38,35.36,35.36,26500.0,28.2193,28.2193,28.2033,28.2033,26500.0
2015-03-23 12:15:00,35.37,35.37,35.28,35.3,98900.0,28.2113,28.2113,28.1395,28.1555,98900.0
2015-03-23 12:20:00,35.29,35.39,35.29,35.39,56500.0,28.1475,28.2272,28.1475,28.2272,56500.0
2015-03-23 12:25:00,35.39,35.39,35.32,35.39,68100.0,28.2272,28.2272,28.1714,28.2272,68100.0
2015-03-23 12:30:00,35.4,35.42,35.38,35.41,51700.0,28.2352,28.2512,28.2193,28.2432,51700.0
2015-03-23 12:35:00,35.41,35.42,35.38,35.38,33900.0,28.2432,28.2512,28.2193,28.2193,33900.0
2015-03-23 12:40:00,35.38,35.42,35.37,35.39,49400.0,28.2193,28.2512,28.2113,28.2272,49400.0
2015-03-23 12:45:00,35.39,35.4,35.35,35.37,33600.0,28.2272,28.2352,28.1953,28.2113,33600.0
2015-03-23 12:50:00,35.37,35.4,35.36,35.4,60200.0,28.2113,28.2352,28.2033,28.2352,60200.0
2015-03-23 12:55:00,35.4,35.4,35.36,35.37,54000.0,28.2352,28.2352,28.2033,28.2113,54000.0
2015-03-23 13:00:00,35.37,35.4,35.36,35.38,62600.0,28.2113,28.2352,28.2033,28.2193,62600.0
2015-03-23 13:05:00,35.38,35.39,35.37,35.39,20100.0,28.2193,28.2272,28.2113,28.2272,20100.0
2015-03-23 13:10:00,35.38,35.39,35.37,35.39,51500.0,28.2193,28.2272,28.2113,28.2272,51500.0
2015-03-23 13:15:00,35.38,35.45,35.38,35.4,92900.0,28.2193,28.2751,28.2193,28.2352,92900.0
2015-03-23 13:20:00,35.41,35.43,35.38,35.43,41000.0,28.2432,28.2591,28.2193,28.2591,41000.0
2015-03-23 13:25:00,35.43,35.5,35.41,35.46,185300.0,28.2591,28.315,28.2432,28.2831,185300.0
2015-03-23 13:30:00,35.46,35.51,35.43,35.49,185300.0,28.2831,28.323,28.2591,28.307,185300.0
2015-03-23 13:35:00,35.5,35.51,35.49,35.51,22400.0,28.315,28.323,28.307,28.323,22400.0
2015-03-23 13:40:00,35.51,35.52,35.49,35.51,65400.0,28.323,28.3309,28.307,28.323,65400.0
2015-03-23 13:45:00,35.52,35.52,35.5,35.51,55300.0,28.3309,28.3309,28.315,28.323,55300.0
2015-03-23 13:50:00,35.5,35.52,35.49,35.5,192000.0,28.315,28.3309,28.307,28.315,192000.0
2015-03-23 13:55:00,35.5,35.51,35.48,35.48,61800.0,28.315,28.323,28.299,28.299,61800.0
2015-03-23 14:00:00,35.48,35.48,35.45,35.47,63700.0,28.299,28.299,28.2751,28.291,63700.0
2015-03-23 14:05:00,35.46,35.5,35.46,35.49,74900.0,28.2831,28.315,28.2831,28.307,74900.0
2015-03-23 14:10:00,35.49,35.51,35.49,35.5,38000.0,28.307,28.323,28.307,28.315,38000.0
2015-03-23 14:15:00,35.5,35.52,35.49,35.49,54200.0,28.315,28.3309,28.307,28.307,54200.0
2015-03-23 14:20:00,35.49,35.52,35.48,35.51,55200.0,28.307,28.3309,28.299,28.323,55200.0
2015-03-23 14:25:00,35.52,35.53,35.51,35.51,43800.0,28.3309,28.3389,28.323,28.323,43800.0
2015-03-23 14:30:00,35.51,35.52,35.49,35.51,66100.0,28.323,28.3309,28.307,28.323,66100.0
2015-03-23 14:35:00,35.5,35.53,35.5,35.5,72500.0,28.315,28.3389,28.315,28.315,72500.0
2015-03-23 14:40:00,35.51,35.52,35.5,35.52,37900.0,28.323,28.3309,28.315,28.3309,37900.0
2015-03-23 14:45:00,35.51,35.52,35.47,35.47,96100.0,28.323,28.3309,28.291,28.291,96100.0
2015-03-23 14:50:00,35.48,35.49,35.46,35.48,68900.0,28.299,28.307,28.2831,28.299,68900.0
2015-03-23 14:55:00,35.48,35.49,35.46,35.49,68600.0,28.299,28.307,28.2831,28.307,68600.0
2015-03-23 15:00:00,35.48,35.49,35.45,35.47,88700.0,28.299,28.307,28.2751,28.291,88700.0
2015-03-23 15:05:00,35.47,35.47,35.42,35.44,87900.0,28.291,28.291,28.2512,28.2671,87900.0
2015-03-23 15:10:00,35.44,35.44,35.4,35.4,73900.0,28.2671,28.2671,28.2352,28.2352,73900.0
2015-03-23 15:15:00,35.41,35.43,35.4,35.43,130800.0,28.2432,28.2591,28.2352,28.2591,130800.0
2015-03-23 15:20:00,35.43,35.46,35.42,35.45,69600.0,28.2591,28.2831,28.2512,28.2751,69600.0
2015-03-23 15:25:00,35.45,35.48,35.45,35.46,162500.0,28.2751,28.299,28.2751,28.2831,162500.0
2015-03-23 15:30:00,35.47,35.47,35.43,35.46,113500.0,28.291,28.291,28.2591,28.2831,113500.0
2015-03-23 15:35:00,35.46,35.46,35.43,35.44,89600.0,28.2831,28.2831,28.2591,28.2671,89600.0
2015-03-23 15:40:00,35.44,35.44,35.41,35.42,105000.0,28.2671,28.2671,28.2432,28.2512,105000.0
2015-03-23 15:45:00,35.41,35.43,35.4,35.42,209600.0,28.2432,28.2591,28.2352,28.2512,209600.0
2015-03-23 15:50:00,35.41,35.42,35.31,35.34,568000.0,28.2432,28.2512,28.1634,28.1874,568000.0
2015-03-23 15:55:00,35.34,35.35,35.28,35.3,678700.0,28.1874,28.1953,28.1395,28.1555,678700.0
2015-03-24 09:30:00,35.47,35.49,35.3,35.44,340200.0,28.291,28.307,28.1555,28.2671,340200.0
2015-03-24 09:35:00,35.44,35.5,35.39,35.4,97500.0,28.2671,28.315,28.2272,28.2352,97500.0
2015-03-24 09:40:00,35.39,35.42,35.34,35.41,91300.0,28.2272,28.2512,28.1874,28.2432,91300.0
2015-03-24 09:45:00,35.41,35.51,35.39,35.51,130200.0,28.2432,28.323,28.2272,28.323,130200.0
2015-03-24 09:50:00,35.51,35.54,35.46,35.51,84300.0,28.323,28.3469,28.2831,28.323,84300.0
2015-03-24 09:55:00,35.51,35.63,35.5,35.63,150600.0,28.323,28.4187,28.315,28.4187,150600.0
2015-03-24 10:00:00,35.62,35.63,35.51,35.57,130800.0,28.4107,28.4187,28.323,28.3708,130800.0
2015-03-24 10:05:00,35.58,35.59,35.52,35.54,94700.0,28.3788,28.3868,28.3309,28.3469,94700.0
2015-03-24 10:10:00,35.54,35.54,35.48,35.51,63000.0,28.3469,28.3469,28.299,28.323,63000.0
2015-03-24 10:15:00,35.51,35.53,35.48,35.5,82700.0,28.323,28.3389,28.299,28.315,82700.0
2015-03-24 10:20:00,35.49,35.52,35.45,35.45,150500.0,28.307,28.3309,28.2751,28.2751,150500.0
2015-03-24 10:25:00,35.45,35.48,35.44,35.46,52200.0,28.2751,28.299,28.2671,28.2831,52200.0
2015-03-24 10:30:00,35.45,35.47,35.4,35.43,100800.0,28.2751,28.291,28.2352,28.2591,100800.0
2015-03-24 10:35:00,35.43,35.46,35.41,35.43,59700.0,28.2591,28.2831,28.2432,28.2591,59700.0
2015-03-24 10:40:00,35.43,35.46,35.42,35.44,98900.0,28.2591,28.2831,28.2512,28.2671,98900.0
2015-03-24 10:45:00,35.44,35.44,35.37,35.39,79100.0,28.2671,28.2671,28.2113,28.2272,79100.0
2015-03-24 10:50:00,35.39,35.44,35.39,35.43,87900.0,28.2272,28.2671,28.2272,28.2591,87900.0
2015-03-24 10:55:00,35.42,35.45,35.4,35.41,70400.0,28.2512,28.2751,28.2352,28.2432,70400.0
2015-03-24 11:00:00,35.41,35.42,35.37,35.4,60800.0,28.2432,28.2512,28.2113,28.2352,60800.0
2015-03-24 11:05:00,35.4,35.46,35.4,35.43,66800.0,28.2352,28.2831,28.2352,28.2591,66800.0
2015-03-24 11:10:00,35.43,35.45,35.42,35.43,63000.0,28.2591,28.2751,28.2512,28.2591,63000.0
2015-03-24 11:15:00,35.44,35.46,35.43,35.46,62100.0,28.2671,28.2831,28.2591,28.2831,62100.0
2015-03-24 11:20:00,35.46,35.46,35.41,35.45,138600.0,28.2831,28.2831,28.2432,28.2751,138600.0
2015-03-24 11:25:00,35.45,35.46,35.41,35.44,58000.0,28.2751,28.2831,28.2432,28.2671,58000.0
2015-03-24 11:30:00,35.43,35.45,35.42,35.42,65600.0,28.2591,28.2751,28.2512,28.2512,65600.0
2015-03-24 11:35:00,35.42,35.44,35.39,35.4,75200.0,28.2512,28.2671,28.2272,28.2352,75200.0
2015-03-24 11:40:00,35.39,35.42,35.38,35.41,45800.0,28.2272,28.2512,28.2193,28.2432,45800.0
2015-03-24 11:45:00,35.42,35.43,35.4,35.41,50900.0,28.2512,28.2591,28.2352,28.2432,50900.0
2015-03-24 11:50:00,35.41,35.42,35.39,35.4,50800.0,28.2432,28.2512,28.2272,28.2352,50800.0
2015-03-24 11:55:00,35.4,35.41,35.37,35.37,64900.0,28.2352,28.2432,28.2113,28.2113,64900.0
2015-03-24 12:00:00,35.37,35.39,35.35,35.37,115200.0,28.2113,28.2272,28.1953,28.2113,115200.0
2015-03-24 12:05:00,35.37,35.37,35.34,35.37,40700.0,28.2113,28.2113,28.1874,28.2113,40700.0
2015-03-24 12:10:00,35.37,35.41,35.36,35.38,60500.0,28.2113,28.2432,28.2033,28.2193,60500.0
2015-03-24 12:15:00,35.38,35.38,35.34,35.35,82600.0,28.2193,28.2193,28.1874,28.1953,82600.0
2015-03-24 12:20:00,35.34,35.35,35.31,35.32,71800.0,28.1874,28.1953,28.1634,28.1714,71800.0
2015-03-24 12:25:00,35.32,35.34,35.28,35.28,67600.0,28.1714,28.1874,28.1395,28.1395,67600.0
2015-03-24 12:30:00,35.28,35.31,35.25,35.27,51600.0,28.1395,28.1634,28.1156,28.1315,51600.0
2015-03-24 12:35:00,35.27,35.28,35.24,35.27,64200.0,28.1315,28.1395,28.1076,28.1315,64200.0
2015-03-24 12:40:00,35.27,35.3,35.26,35.27,42000.0,28.1315,28.1555,28.1236,28.1315,42000.0
2015-03-24 12:45:00,35.27,35.29,35.24,35.24,38200.0,28.1315,28.1475,28.1076,28.1076,38200.0
2015-03-24 12:50:00,35.24,35.28,35.22,35.28,48400.0,28.1076,28.1395,28.0916,28.1395,48400.0
2015-03-24 12:55:00,35.27,35.3,35.24,35.24,63000.0,28.1315,28.1555,28.1076,28.1076,63000.0
2015-03-24 13:00:00,35.24,35.3,35.24,35.29,42000.0,28.1076,28.1555,28.1076,28.1475,42000.0
2015-03-24 13:05:00,35.29,35.29,35.28,35.29,35100.0,28.1475,28.1475,28.1395,28.1475,35100.0
2015-03-24 13:10:00,35.29,35.29,35.24,35.28,48700.0,28.1475,28.1475,28.1076,28.1395,48700.0
2015-03-24 13:15:00,35.28,35.29,35.26,35.27,28400.0,28.1395,28.1475,28.1236,28.1315,28400.0
2015-03-24 13:20:00,35.26,35.27,35.23,35.24,55900.0,28.1236,28.1315,28.0996,28.1076,55900.0
2015-03-24 13:25:00,35.24,35.24,35.18,35.22,78700.0,28.1076,28.1076,28.0597,28.0916,78700.0
2015-03-24 13:30:00,35.22,35.24,35.2,35.22,57300.0,28.0916,28.1076,28.0757,28.0916,57300.0
2015-03-24 13:35:00,35.22,35.23,35.18,35.2,98200.0,28.0916,28.0996,28.0597,28.0757,98200.0
2015-03-24 13:40:00,35.19,35.24,35.19,35.23,52700.0,28.0677,28.1076,28.0677,28.0996,52700.0
2015-03-24 13:45:00,35.23,35.24,35.19,35.23,76200.0,28.0996,28.1076,28.0677,28.0996,76200.0
2015-03-24 13:50:00,35.24,35.27,35.23,35.27,47800.0,28.1076,28.1315,28.0996,28.1315,47800.0
2015-03-24 13:55:00,35.27,35.27,35.24,35.26,70400.0,28.1315,28.1315,28.1076,28.1236,70400.0
2015-03-24 14:00:00,35.25,35.25,35.21,35.22,61000.0,28.1156,28.1156,28.0837,28.0916,61000.0
2015-03-24 14:05:00,35.22,35.24,35.2,35.24,72800.0,28.0916,28.1076,28.0757,28.1076,72800.0
2015-03-24 14:10:00,35.24,35.26,35.22,35.23,75300.0,28.1076,28.1236,28.0916,28.0996,75300.0
2015-03-24 14:15:00,35.23,35.24,35.17,35.19,53300.0,28.0996,28.1076,28.0518,28.0677,53300.0
2015-03-24 14:20:00,35.19,35.22,35.16,35.21,62400.0,28.0677,28.0916,28.0438,28.0837,62400.0
2015-03-24 14:25:00,35.21,35.21,35.16,35.17,74800.0,28.0837,28.0837,28.0438,28.0518,74800.0
2015-03-24 14:30:00,35.17,35.18,35.14,35.16,51700.0,28.0518,28.0597,28.0278,28.0438,51700.0
2015-03-24 14:35:00,35.16,35.18,35.15,35.18,49400.0,28.0438,28.0597,28.0358,28.0597,49400.0
2015-03-24 14:40:00,35.18,35.19,35.14,35.16,66600.0,28.0597,28.0677,28.0278,28.0438,66600.0
2015-03-24 14:45:00,35.16,35.18,35.14,35.15,50300.0,28.0438,28.0597,28.0278,28.0358,50300.0
2015-03-24 14:50:00,35.15,35.16,35.13,35.15,54000.0,28.0358,28.0438,28.0199,28.0358,54000.0
2015-03-24 14:55:00,35.14,35.18,35.14,35.16,59500.0,28.0278,28.0597,28.0278,28.0438,59500.0
2015-03-24 15:00:00,35.17,35.2,35.16,35.18,68100.0,28.0518,28.0757,28.0438,28.0597,68100.0
2015-03-24 15:05:00,35.18,35.23,35.18,35.21,77100.0,28.0597,28.0996,28.0597,28.0837,77100.0
2015-03-24 15:10:00,35.21,35.23,35.2,35.21,58800.0,28.0837,28.0996,28.0757,28.0837,58800.0
2015-03-24 15:15:00,35.21,35.23,35.2,35.23,62600.0,28.0837,28.0996,28.0757,28.0996,62600.0
2015-03-24 15:20:00,35.22,35.22,35.12,35.14,103500.0,28.0916,28.0916,28.0119,28.0278,103500.0
2015-03-24 15:25:00,35.14,35.15,35.11,35.11,76000.0,28.0278,28.0358,28.0039,28.0039,76000.0
2015-03-24 15:30:00,35.11,35.13,35.1,35.13,96600.0,28.0039,28.0199,27.9959,28.0199,96600.0
2015-03-24 15:35:00,35.13,35.14,35.08,35.09,104600.0,28.0199,28.0278,27.98,27.988,104600.0
2015-03-24 15:40:00,35.09,35.11,35.05,35.05,226200.0,27.988,28.0039,27.9561,27.9561,226200.0
2015-03-24 15:45:00,35.05,35.12,35.04,35.05,341200.0,27.9561,28.0119,27.9481,27.9561,341200.0
2015-03-24 15:50:00,35.04,35.05,34.95,35.01,543900.0,27.9481,27.9561,27.8763,27.9242,543900.0
2015-03-24 15:55:00,35.0,35.04,34.99,35.01,580200.0,27.9162,27.9481,27.9082,27.9242,580200.0
2015-03-25 09:30:00,35.6,35.85,35.5,35.72,1027700.0,28.3947,28.5941,28.315,28.4904,1027700.0
2015-03-25 09:35:00,35.72,36.0,35.72,35.89,1293000.0,28.4904,28.7138,28.4904,28.626,1293000.0
2015-03-25 09:40:00,35.88,36.18,35.82,36.07,1017300.0,28.6181,28.8573,28.5702,28.7696,1017300.0
2015-03-25 09:45:00,36.07,36.47,36.01,36.21,756100.0,28.7696,29.0887,28.7218,28.8813,756100.0
2015-03-25 09:50:00,36.22,36.24,36.11,36.16,274200.0,28.8893,28.9052,28.8015,28.8414,274200.0
2015-03-25 09:55:00,36.16,36.18,36.14,36.16,140600.0,28.8414,28.8573,28.8254,28.8414,140600.0
2015-03-25 10:00:00,36.15,36.17,35.94,36.01,484900.0,28.8334,28.8494,28.6659,28.7218,484900.0
2015-03-25 10:05:00,36.0,36.09,35.95,36.0,214400.0,28.7138,28.7856,28.6739,28.7138,214400.0
2015-03-25 10:10:00,36.0,36.04,35.89,35.91,168500.0,28.7138,28.7457,28.626,28.642,168500.0
2015-03-25 10:15:00,35.91,36.01,35.91,35.94,270100.0,28.642,28.7218,28.642,28.6659,270100.0
2015-03-25 10:20:00,35.95,35.99,35.94,35.98,343700.0,28.6739,28.7058,28.6659,28.6978,343700.0
2015-03-25 10:25:00,35.98,36.07,35.94,36.01,321500.0,28.6978,28.7696,28.6659,28.7218,321500.0
2015-03-25 10:30:00,36.02,36.08,35.98,36.04,198700.0,28.7297,28.7776,28.6978,28.7457,198700.0
2015-03-25 10:35:00,36.03,36.06,36.0,36.0,121900.0,28.7377,28.7616,28.7138,28.7138,121900.0
2015-03-25 10:40:00,36.01,36.02,35.97,36.01,211000.0,28.7218,28.7297,28.6899,28.7218,211000.0
2015-03-25 10:45:00,36.0,36.04,35.99,36.02,139100.0,28.7138,28.7457,28.7058,28.7297,139100.0
2015-03-25 10:50:00,36.02,36.07,36.0,36.04,102600.0,28.7297,28.7696,28.7138,28.7457,102600.0
2015-03-25 10:55:00,36.04,36.09,36.03,36.09,102600.0,28.7457,28.7856,28.7377,28.7856,102600.0
2015-03-25 11:00:00,36.09,36.11,36.07,36.09,122100.0,28.7856,28.8015,28.7696,28.7856,122100.0
2015-03-25 11:05:00,36.09,36.11,36.07,36.07,68900.0,28.7856,28.8015,28.7696,28.7696,68900.0
2015-03-25 11:10:00,36.07,36.08,36.0,36.02,164200.0,28.7696,28.7776,28.7138,28.7297,164200.0
2015-03-25 11:15:00,36.02,36.09,35.98,36.08,277200.0,28.7297,28.7856,28.6978,28.7776,277200.0
2015-03-25 11:20:00,36.09,36.11,36.03,36.1,113700.0,28.7856,28.8015,28.7377,28.7935,113700.0
2015-03-25 11:25:00,36.1,36.17,36.09,36.09,155400.0,28.7935,28.8494,28.7856,28.7856,155400.0
2015-03-25 11:30:00,36.09,36.09,35.94,35.94,239200.0,28.7856,28.7856,28.6659,28.6659,239200.0
2015-03-25 11:35:00,35.94,35.98,35.9,35.92,221600.0,28.6659,28.6978,28.634,28.65,221600.0
2015-03-25 11:40:00,35.92,35.95,35.91,35.95,293900.0,28.65,28.6739,28.642,28.6739,293900.0
2015-03-25 11:45:00,35.94,35.98,35.91,35.93,178600.0,28.6659,28.6978,28.642,28.6579,178600.0
2015-03-25 11:50:00,35.93,35.94,35.91,35.93,204400.0,28.6579,28.6659,28.642,28.6579,204400.0
2015-03-25 11:55:00,35.93,36.0,35.91,35.98,290900.0,28.6579,28.7138,28.642,28.6978,290900.0
2015-03-25 12:00:00,35.98,35.98,35.91,35.93,237000.0,28.6978,28.6978,28.642,28.6579,237000.0
2015-03-25 12:05:00,35.93,35.97,35.91,35.93,134900.0,28.6579,28.6899,28.642,28.6579,134900.0
2015-03-25 12:10:00,35.93,35.95,35.91,35.94,191300.0,28.6579,28.6739,28.642,28.6659,191300.0
2015-03-25 12:15:00,35.94,35.97,35.92,35.93,87500.0,28.6659,28.6899,28.65,28.6579,87500.0
2015-03-25 12:20:00,35.93,35.98,35.9,35.94,240000.0,28.6579,28.6978,28.634,28.6659,240000.0
2015-03-25 12:25:00,35.93,35.97,35.93,35.95,67200.0,28.6579,28.6899,28.6579,28.6739,67200.0
2015-03-25 12:30:00,35.95,35.95,35.85,35.88,896700.0,28.6739,28.6739,28.5941,28.6181,896700.0
2015-03-25 12:35:00,35.89,35.89,35.83,35.86,118700.0,28.626,28.626,28.5782,28.6021,118700.0
2015-03-25 12:40:00,35.86,35.87,35.78,35.84,234600.0,28.6021,28.6101,28.5383,28.5862,234600.0
2015-03-25 12:45:00,35.85,35.87,35.83,35.87,80000.0,28.5941,28.6101,28.5782,28.6101,80000.0
2015-03-25 12:50:00,35.87,35.89,35.84,35.85,137700.0,28.6101,28.626,28.5862,28.5941,137700.0
2015-03-25 12:55:00,35.84,35.86,35.82,35.84,64500.0,28.5862,28.6021,28.5702,28.5862,64500.0
2015-03-25 13:00:00,35.84,35.87,35.8,35.87,84200.0,28.5862,28.6101,28.5543,28.6101,84200.0
2015-03-25 13:05:00,35.86,35.9,35.85,35.89,84200.0,28.6021,28.634,28.5941,28.626,84200.0
2015-03-25 13:10:00,35.89,35.94,35.86,35.94,274100.0,28.626,28.6659,28.6021,28.6659,274100.0
2015-03-25 13:15:00,35.93,35.94,35.89,35.91,135300.0,28.6579,28.6659,28.626,28.642,135300.0
2015-03-25 13:20:00,35.91,35.94,35.89,35.93,148200.0,28.642,28.6659,28.626,28.6579,148200.0
2015-03-25 13:25:00,35.93,35.97,35.92,35.96,93100.0,28.6579,28.6899,28.65,28.6819,93100.0
2015-03-25 13:30:00,35.95,35.98,35.93,35.97,136000.0,28.6739,28.6978,28.6579,28.6899,136000.0
2015-03-25 13:35:00,35.97,36.04,35.97,36.03,321900.0,28.6899,28.7457,28.6899,28.7377,321900.0
2015-03-25 13:40:00,36.03,36.03,35.98,36.02,124900.0,28.7377,28.7377,28.6978,28.7297,124900.0
2015-03-25 13:45:00,36.01,36.06,35.99,36.05,90500.0,28.7218,28.7616,28.7058,28.7537,90500.0
2015-03-25 13:50:00,36.05,36.1,36.03,36.08,135300.0,28.7537,28.7935,28.7377,28.7776,135300.0
2015-03-25 13:55:00,36.08,36.08,36.01,36.01,143400.0,28.7776,28.7776,28.7218,28.7218,143400.0
2015-03-25 14:00:00,36.01,36.02,35.99,36.0,78200.0,28.7218,28.7297,28.7058,28.7138,78200.0
2015-03-25 14:05:00,35.99,36.01,35.98,36.0,392700.0,28.7058,28.7218,28.6978,28.7138,392700.0
2015-03-25 14:10:00,36.0,36.01,35.97,35.98,86800.0,28.7138,28.7218,28.6899,28.6978,86800.0
2015-03-25 14:15:00,35.97,36.01,35.95,35.98,87300.0,28.6899,28.7218,28.6739,28.6978,87300.0
2015-03-25 14:20:00,35.97,36.0,35.95,35.97,65600.0,28.6899,28.7138,28.6739,28.6899,65600.0
2015-03-25 14:25:00,35.98,36.0,35.96,35.98,737000.0,28.6978,28.7138,28.6819,28.6978,737000.0
2015-03-25 14:30:00,35.99,36.02,35.98,36.01,61000.0,28.7058,28.7297,28.6978,28.7218,61000.0
2015-03-25 14:35:00,36.01,36.01,35.98,36.0,157300.0,28.7218,28.7218,28.6978,28.7138,157300.0
2015-03-25 14:40:00,35.99,36.01,35.97,35.98,108500.0,28.7058,28.7218,28.6899,28.6978,108500.0
2015-03-25 14:45:00,35.98,35.99,35.95,35.97,113800.0,28.6978,28.7058,28.6739,28.6899,113800.0
2015-03-25 14:50:00,35.98,35.99,35.94,35.95,96600.0,28.6978,28.7058,28.6659,28.6739,96600.0
2015-03-25 14:55:00,35.95,36.0,35.94,35.94,152700.0,28.6739,28.7138,28.6659,28.6659,152700.0
2015-03-25 15:00:00,35.94,35.95,35.91,35.94,199500.0,28.6659,28.6739,28.642,28.6659,199500.0
2015-03-25 15:05:00,35.94,35.94,35.89,35.9,598700.0,28.6659,28.6659,28.626,28.634,598700.0
2015-03-25 15:10:00,35.9,35.9,35.84,35.84,175400.0,28.634,28.634,28.5862,28.5862,175400.0
2015-03-25 15:15:00,35.84,35.87,35.84,35.84,176900.0,28.5862,28.6101,28.5862,28.5862,176900.0
2015-03-25 15:20:00,35.85,35.85,35.81,35.82,133700.0,28.5941,28.5941,28.5622,28.5702,133700.0
2015-03-25 15:25:00,35.82,35.83,35.77,35.77,225800.0,28.5702,28.5782,28.5303,28.5303,225800.0
2015-03-25 15:30:00,35.77,35.82,35.76,35.82,239600.0,28.5303,28.5702,28.5224,28.5702,239600.0
2015-03-25 15:35:00,35.82,35.86,35.81,35.83,358500.0,28.5702,28.6021,28.5622,28.5782,358500.0
2015-03-25 15:40:00,35.84,35.84,35.82,35.83,270700.0,28.5862,28.5862,28.5702,28.5782,270700.0
2015-03-25 15:45:00,35.83,35.86,35.82,35.86,483600.0,28.5782,28.6021,28.5702,28.6021,483600.0
2015-03-25 15:50:00,35.86,35.86,35.68,35.86,1575400.0,28.6021,28.6021,28.4585,28.6021,1575400.0
2015-03-25 15:55:00,35.85,35.89,35.8,35.8,1322400.0,28.5941,28.626,28.5543,28.5543,1322400.0
2015-03-26 09:30:00,35.82,36.03,35.7,35.97,464600.0,28.5702,28.7377,28.4745,28.6899,464600.0
2015-03-26 09:35:00,35.97,35.98,35.77,35.82,348200.0,28.6899,28.6978,28.5303,28.5702,348200.0
2015-03-26 09:40:00,35.81,35.85,35.73,35.73,352200.0,28.5622,28.5941,28.4984,28.4984,352200.0
2015-03-26 09:45:00,35.73,35.73,35.57,35.64,273900.0,28.4984,28.4984,28.3708,28.4266,273900.0
2015-03-26 09:50:00,35.65,35.65,35.57,35.58,234100.0,28.4346,28.4346,28.3708,28.3788,234100.0
2015-03-26 09:55:00,35.57,35.6,35.5,35.51,253100.0,28.3708,28.3947,28.315,28.323,253100.0
2015-03-26 10:00:00,35.51,35.51,35.38,35.39,246500.0,28.323,28.323,28.2193,28.2272,246500.0
2015-03-26 10:05:00,35.38,35.39,35.22,35.22,164800.0,28.2193,28.2272,28.0916,28.0916,164800.0
2015-03-26 10:10:00,35.22,35.23,35.14,35.19,383900.0,28.0916,28.0996,28.0278,28.0677,383900.0
2015-03-26 10:15:00,35.19,35.19,35.09,35.11,261000.0,28.0677,28.0677,27.988,28.0039,261000.0
2015-03-26 10:20:00,35.11,35.11,35.06,35.08,263200.0,28.0039,28.0039,27.964,27.98,263200.0
2015-03-26 10:25:00,35.08,35.17,35.08,35.14,281200.0,27.98,28.0518,27.98,28.0278,281200.0
2015-03-26 10:30:00,35.13,35.16,35.1,35.11,222000.0,28.0199,28.0438,27.9959,28.0039,222000.0
2015-03-26 10:35:00,35.11,35.12,35.06,35.07,191900.0,28.0039,28.0119,27.964,27.972,191900.0
2015-03-26 10:40:00,35.07,35.08,35.02,35.05,194900.0,27.972,27.98,27.9321,27.9561,194900.0
2015-03-26 10:45:00,35.05,35.08,35.01,35.05,191900.0,27.9561,27.98,27.9242,27.9561,191900.0
2015-03-26 10:50:00,35.05,35.07,35.03,35.05,305600.0,27.9561,27.972,27.9401,27.9561,305600.0
2015-03-26 10:55:00,35.04,35.07,35.04,35.07,563700.0,27.9481,27.972,27.9481,27.972,563700.0
2015-03-26 11:00:00,35.07,35.07,35.03,35.07,476000.0,27.972,27.972,27.9401,27.972,476000.0
2015-03-26 11:05:00,35.07,35.1,35.07,35.09,127200.0,27.972,27.9959,27.972,27.988,127200.0
2015-03-26 11:10:00,35.1,35.1,35.0,35.01,126900.0,27.9959,27.9959,27.9162,27.9242,126900.0
2015-03-26 11:15:00,35.0,35.01,34.98,34.99,236100.0,27.9162,27.9242,27.9002,27.9082,236100.0
2015-03-26 11:20:00,34.99,35.01,34.98,35.0,152900.0,27.9082,27.9242,27.9002,27.9162,152900.0
2015-03-26 11:25:00,35.0,35.0,34.97,34.98,139200.0,27.9162,27.9162,27.8922,27.9002,139200.0
2015-03-26 11:30:00,34.97,35.0,34.96,35.0,212400.0,27.8922,27.9162,27.8843,27.9162,212400.0
2015-03-26 11:35:00,35.0,35.05,34.98,35.02,325300.0,27.9162,27.9561,27.9002,27.9321,325300.0
2015-03-26 11:40:00,35.03,35.05,35.01,35.01,156200.0,27.9401,27.9561,27.9242,27.9242,156200.0
2015-03-26 11:45:00,35.01,35.01,34.96,34.96,110900.0,27.9242,27.9242,27.8843,27.8843,110900.0
2015-03-26 11:50:00,34.97,34.97,34.93,34.94,151300.0,27.8922,27.8922,27.8603,27.8683,151300.0
2015-03-26 11:55:00,34.94,35.01,34.94,35.0,110200.0,27.8683,27.9242,27.8683,27.9162,110200.0
2015-03-26 12:00:00,35.0,35.03,34.99,35.03,133400.0,27.9162,27.9401,27.9082,27.9401,133400.0
2015-03-26 12:05:00,35.03,35.06,35.02,35.04,132400.0,27.9401,27.964,27.9321,27.9481,132400.0
2015-03-26 12:10:00,35.04,35.07,35.03,35.07,156200.0,27.9481,27.972,27.9401,27.972,156200.0
2015-03-26 12:15:00,35.07,35.08,35.03,35.05,94300.0,27.972,27.98,27.9401,27.9561,94300.0
2015-03-26 12:20:00,35.05,35.07,35.03,35.03,229900.0,27.9561,27.972,27.9401,27.9401,229900.0
2015-03-26 12:25:00,35.03,35.04,35.0,35.0,34300.0,27.9401,27.9481,27.9162,27.9162,34300.0
2015-03-26 12:30:00,35.0,35.01,34.96,34.97,159800.0,27.9162,27.9242,27.8843,27.8922,159800.0
2015-03-26 12:35:00,34.97,35.02,34.96,35.01,97700.0,27.8922,27.9321,27.8843,27.9242,97700.0
2015-03-26 12:40:00,35.01,35.01,34.99,35.0,56700.0,27.9242,27.9242,27.9082,27.9162,56700.0
2015-03-26 12:45:00,34.99,35.01,34.99,35.0,65300.0,27.9082,27.9242,27.9082,27.9162,65300.0
2015-03-26 12:50:00,35.01,35.06,35.0,35.06,88900.0,27.9242,27.964,27.9162,27.964,88900.0
2015-03-26 12:55:00,35.06,35.07,35.04,35.05,62700.0,27.964,27.972,27.9481,27.9561,62700.0
2015-03-26 13:00:00,35.05,35.08,35.03,35.03,120000.0,27.9561,27.98,27.9401,27.9401,120000.0
2015-03-26 13:05:00,35.03,35.04,35.01,35.01,48600.0,27.9401,27.9481,27.9242,27.9242,48600.0
2015-03-26 13:10:00,35.02,35.02,34.96,34.97,136700.0,27.9321,27.9321,27.8843,27.8922,136700.0
2015-03-26 13:15:00,34.97,35.02,34.96,35.01,145200.0,27.8922,27.9321,27.8843,27.9242,145200.0
2015-03-26 13:20:00,35.01,35.05,34.99,35.04,119900.0,27.9242,27.9561,27.9082,27.9481,119900.0
2015-03-26 13:25:00,35.04,35.09,35.03,35.09,74700.0,27.9481,27.988,27.9401,27.988,74700.0
2015-03-26 13:30:00,35.09,35.13,35.08,35.1,111600.0,27.988,28.0199,27.98,27.9959,111600.0
2015-03-26 13:35:00,35.1,35.1,35.08,35.09,58800.0,27.9959,27.9959,27.98,27.988,58800.0
2015-03-26 13:40:00,35.09,35.14,35.08,35.14,100000.0,27.988,28.0278,27.98,28.0278,100000.0
2015-03-26 13:45:00,35.14,35.21,35.13,35.2,208000.0,28.0278,28.0837,28.0199,28.0757,208000.0
2015-03-26 13:50:00,35.2,35.28,35.2,35.27,223300.0,28.0757,28.1395,28.0757,28.1315,223300.0
2015-03-26 13:55:00,35.27,35.27,35.19,35.2,97300.0,28.1315,28.1315,28.0677,28.0757,97300.0
2015-03-26 14:00:00,35.2,35.26,35.19,35.26,113200.0,28.0757,28.1236,28.0677,28.1236,113200.0
2015-03-26 14:05:00,35.26,35.26,35.21,35.22,118600.0,28.1236,28.1236,28.0837,28.0916,118600.0
2015-03-26 14:10:00,35.22,35.24,35.19,35.22,170300.0,28.0916,28.1076,28.0677,28.0916,170300.0
2015-03-26 14:15:00,35.22,35.25,35.21,35.25,152600.0,28.0916,28.1156,28.0837,28.1156,152600.0
2015-03-26 14:20:00,35.24,35.29,35.24,35.27,102300.0,28.1076,28.1475,28.1076,28.1315,102300.0
2015-03-26 14:25:00,35.28,35.3,35.27,35.3,146200.0,28.1395,28.1555,28.1315,28.1555,146200.0
2015-03-26 14:30:00,35.29,35.3,35.28,35.3,129100.0,28.1475,28.1555,28.1395,28.1555,129100.0
2015-03-26 14:35:00,35.29,35.32,35.28,35.3,85200.0,28.1475,28.1714,28.1395,28.1555,85200.0
2015-03-26 14:40:00,35.3,35.36,35.3,35.35,256100.0,28.1555,28.2033,28.1555,28.1953,256100.0
2015-03-26 14:45:00,35.36,35.36,35.31,35.33,130600.0,28.2033,28.2033,28.1634,28.1794,130600.0
2015-03-26 14:50:00,35.33,35.33,35.31,35.32,130400.0,28.1794,28.1794,28.1634,28.1714,130400.0
2015-03-26 14:55:00,35.32,35.35,35.29,35.3,167600.0,28.1714,28.1953,28.1475,28.1555,167600.0
2015-03-26 15:00:00,35.3,35.31,35.27,35.3,123800.0,28.1555,28.1634,28.1315,28.1555,123800.0
2015-03-26 15:05:00,35.3,35.32,35.28,35.3,100500.0,28.1555,28.1714,28.1395,28.1555,100500.0
2015-03-26 15:10:00,35.3,35.31,35.26,35.27,138100.0,28.1555,28.1634,28.1236,28.1315,138100.0
2015-03-26 15:15:00,35.27,35.27,35.22,35.23,160700.0,28.1315,28.1315,28.0916,28.0996,160700.0
2015-03-26 15:20:00,35.23,35.24,35.2,35.21,131100.0,28.0996,28.1076,28.0757,28.0837,131100.0
2015-03-26 15:25:00,35.21,35.23,35.2,35.2,120900.0,28.0837,28.0996,28.0757,28.0757,120900.0
2015-03-26 15:30:00,35.2,35.24,35.19,35.23,179900.0,28.0757,28.1076,28.0677,28.0996,179900.0
2015-03-26 15:35:00,35.23,35.27,35.19,35.19,140400.0,28.0996,28.1315,28.0677,28.0677,140400.0
2015-03-26 15:40:00,35.2,35.2,35.13,35.15,147300.0,28.0757,28.0757,28.0199,28.0358,147300.0
2015-03-26 15:45:00,35.15,35.19,35.15,35.19,359300.0,28.0358,28.0677,28.0358,28.0677,359300.0
2015-03-26 15:50:00,35.18,35.19,35.03,35.14,730400.0,28.0597,28.0677,27.9401,28.0278,730400.0
2015-03-26 15:55:00,35.14,35.15,35.07,35.08,891500.0,28.0278,28.0358,27.972,27.98,891500.0
2015-03-27 09:30:00,35.06,35.16,34.9,34.91,333700.0,28.082,28.1621,27.9539,27.9619,333700.0
2015-03-27 09:35:00,34.91,34.92,34.76,34.87,300900.0,27.9619,27.9699,27.8417,27.9298,300900.0
2015-03-27 09:40:00,34.86,35.04,34.86,34.96,221600.0,27.9218,28.066,27.9218,28.0019,221600.0
2015-03-27 09:45:00,34.97,35.03,34.93,35.02,186300.0,28.0099,28.058,27.9779,28.05,186300.0
2015-03-27 09:50:00,35.02,35.1,34.97,35.09,141100.0,28.05,28.1141,28.0099,28.1061,141100.0
2015-03-27 09:55:00,35.09,35.12,35.08,35.1,208100.0,28.1061,28.1301,28.098,28.1141,208100.0
2015-03-27 10:00:00,35.1,35.12,35.02,35.1,173400.0,28.1141,28.1301,28.05,28.1141,173400.0
2015-03-27 10:05:00,35.11,35.12,35.05,35.09,130300.0,28.1221,28.1301,28.074,28.1061,130300.0
2015-03-27 10:10:00,35.09,35.12,35.05,35.11,159800.0,28.1061,28.1301,28.074,28.1221,159800.0
2015-03-27 10:15:00,35.11,35.12,35.08,35.1,74600.0,28.1221,28.1301,28.098,28.1141,74600.0
2015-03-27 10:20:00,35.09,35.13,35.08,35.09,189700.0,28.1061,28.1381,28.098,28.1061,189700.0
2015-03-27 10:25:00,35.09,35.11,35.04,35.06,237500.0,28.1061,28.1221,28.066,28.082,237500.0
2015-03-27 10:30:00,35.05,35.05,34.94,34.96,171200.0,28.074,28.074,27.9859,28.0019,171200.0
2015-03-27 10:35:00,34.96,35.0,34.93,35.0,113800.0,28.0019,28.034,27.9779,28.034,113800.0
2015-03-27 10:40:00,35.0,35.06,34.98,35.03,126300.0,28.034,28.082,28.0179,28.058,126300.0
2015-03-27 10:45:00,35.03,35.08,35.01,35.01,96300.0,28.058,28.098,28.042,28.042,96300.0
2015-03-27 10:50:00,35.01,35.08,34.99,35.08,106400.0,28.042,28.098,28.026,28.098,106400.0
2015-03-27 10:55:00,35.08,35.08,35.02,35.08,151100.0,28.098,28.098,28.05,28.098,151100.0
2015-03-27 11:00:00,35.07,35.07,35.05,35.05,385800.0,28.09,28.09,28.074,28.074,385800.0
2015-03-27 11:05:00,35.05,35.06,35.03,35.04,99800.0,28.074,28.082,28.058,28.066,99800.0
2015-03-27 11:10:00,35.04,35.06,35.02,35.03,200400.0,28.066,28.082,28.05,28.058,200400.0
2015-03-27 11:15:00,35.03,35.05,35.01,35.04,96200.0,28.058,28.074,28.042,28.066,96200.0
2015-03-27 11:20:00,35.04,35.04,34.99,35.01,148400.0,28.066,28.066,28.026,28.042,148400.0
2015-03-27 11:25:00,35.01,35.02,34.99,35.01,196200.0,28.042,28.05,28.026,28.042,196200.0
2015-03-27 11:30:00,35.0,35.03,35.0,35.02,53100.0,28.034,28.058,28.034,28.05,53100.0
2015-03-27 11:35:00,35.02,35.05,35.01,35.04,304500.0,28.05,28.074,28.042,28.066,304500.0
2015-03-27 11:40:00,35.05,35.05,35.03,35.03,44200.0,28.074,28.074,28.058,28.058,44200.0
2015-03-27 11:45:00,35.02,35.07,35.02,35.05,72500.0,28.05,28.09,28.05,28.074,72500.0
2015-03-27 11:50:00,35.05,35.06,35.03,35.04,100000.0,28.074,28.082,28.058,28.066,100000.0
2015-03-27 11:55:00,35.04,35.04,35.0,35.02,79900.0,28.066,28.066,28.034,28.05,79900.0
2015-03-27 12:00:00,35.02,35.03,34.97,34.99,70000.0,28.05,28.058,28.0099,28.026,70000.0
2015-03-27 12:05:00,35.0,35.07,34.99,35.05,212900.0,28.034,28.09,28.026,28.074,212900.0
2015-03-27 12:10:00,35.05,35.1,35.03,35.1,121500.0,28.074,28.1141,28.058,28.1141,121500.0
2015-03-27 12:15:00,35.1,35.11,35.02,35.03,71500.0,28.1141,28.1221,28.05,28.058,71500.0
2015-03-27 12:20:00,35.03,35.06,35.02,35.05,46300.0,28.058,28.082,28.05,28.074,46300.0
2015-03-27 12:25:00,35.05,35.08,35.02,35.04,52300.0,28.074,28.098,28.05,28.066,52300.0
2015-03-27 12:30:00,35.05,35.06,35.02,35.02,56600.0,28.074,28.082,28.05,28.05,56600.0
2015-03-27 12:35:00,35.02,35.06,35.02,35.06,64900.0,28.05,28.082,28.05,28.082,64900.0
2015-03-27 12:40:00,35.05,35.07,35.0,35.02,51600.0,28.074,28.09,28.034,28.05,51600.0
2015-03-27 12:45:00,35.02,35.04,35.0,35.01,99300.0,28.05,28.066,28.034,28.042,99300.0
2015-03-27 12:50:00,35.02,35.06,35.01,35.03,706700.0,28.05,28.082,28.042,28.058,706700.0
2015-03-27 12:55:00,35.04,35.05,35.02,35.05,120000.0,28.066,28.074,28.05,28.074,120000.0
2015-03-27 13:00:00,35.05,35.06,35.03,35.05,82100.0,28.074,28.082,28.058,28.074,82100.0
2015-03-27 13:05:00,35.05,35.06,35.03,35.04,69000.0,28.074,28.082,28.058,28.066,69000.0
2015-03-27 13:10:00,35.04,35.05,35.02,35.05,60400.0,28.066,28.074,28.05,28.074,60400.0
2015-03-27 13:15:00,35.05,35.09,35.04,35.08,128200.0,28.074,28.1061,28.066,28.098,128200.0
2015-03-27 13:20:00,35.09,35.1,35.06,35.07,84500.0,28.1061,28.1141,28.082,28.09,84500.0
2015-03-27 13:25:00,35.06,35.1,35.05,35.08,351900.0,28.082,28.1141,28.074,28.098,351900.0
2015-03-27 13:30:00,35.08,35.15,35.06,35.14,219300.0,28.098,28.1541,28.082,28.1461,219300.0
2015-03-27 13:35:00,35.15,35.15,35.13,35.14,205800.0,28.1541,28.1541,28.1381,28.1461,205800.0
2015-03-27 13:40:00,35.14,35.14,35.11,35.12,95500.0,28.1461,28.1461,28.1221,28.1301,95500.0
2015-03-27 13:45:00,35.13,35.13,35.09,35.12,75000.0,28.1381,28.1381,28.1061,28.1301,75000.0
2015-03-27 13:50:00,35.12,35.12,35.09,35.12,42700.0,28.1301,28.1301,28.1061,28.1301,42700.0
2015-03-27 13:55:00,35.12,35.14,35.11,35.13,70600.0,28.1301,28.1461,28.1221,28.1381,70600.0
2015-03-27 14:00:00,35.13,35.13,35.11,35.13,28100.0,28.1381,28.1381,28.1221,28.1381,28100.0
2015-03-27 14:05:00,35.13,35.18,35.11,35.18,96000.0,28.1381,28.1781,28.1221,28.1781,96000.0
2015-03-27 14:10:00,35.18,35.2,35.16,35.18,363600.0,28.1781,28.1942,28.1621,28.1781,363600.0
2015-03-27 14:15:00,35.18,35.19,35.17,35.19,103600.0,28.1781,28.1861,28.1701,28.1861,103600.0
2015-03-27 14:20:00,35.18,35.21,35.17,35.2,137300.0,28.1781,28.2022,28.1701,28.1942,137300.0
2015-03-27 14:25:00,35.2,35.21,35.17,35.19,351500.0,28.1942,28.2022,28.1701,28.1861,351500.0
2015-03-27 14:30:00,35.18,35.22,35.17,35.22,107600.0,28.1781,28.2102,28.1701,28.2102,107600.0
2015-03-27 14:35:00,35.22,35.28,35.21,35.24,154100.0,28.2102,28.2582,28.2022,28.2262,154100.0
2015-03-27 14:40:00,35.23,35.25,35.22,35.24,103700.0,28.2182,28.2342,28.2102,28.2262,103700.0
2015-03-27 14:45:00,35.24,35.25,35.23,35.24,47500.0,28.2262,28.2342,28.2182,28.2262,47500.0
2015-03-27 14:50:00,35.24,35.29,35.24,35.29,57000.0,28.2262,28.2662,28.2262,28.2662,57000.0
2015-03-27 14:55:00,35.29,35.3,35.27,35.3,108100.0,28.2662,28.2743,28.2502,28.2743,108100.0
2015-03-27 15:00:00,35.3,35.38,35.29,35.38,258900.0,28.2743,28.3383,28.2662,28.3383,258900.0
2015-03-27 15:05:00,35.38,35.42,35.37,35.41,198900.0,28.3383,28.3704,28.3303,28.3624,198900.0
2015-03-27 15:10:00,35.41,35.44,35.4,35.42,205800.0,28.3624,28.3864,28.3544,28.3704,205800.0
2015-03-27 15:15:00,35.42,35.43,35.39,35.41,201400.0,28.3704,28.3784,28.3463,28.3624,201400.0
2015-03-27 15:20:00,35.41,35.48,35.39,35.46,267500.0,28.3624,28.4184,28.3463,28.4024,267500.0
2015-03-27 15:25:00,35.47,35.53,35.45,35.51,243200.0,28.4104,28.4585,28.3944,28.4425,243200.0
2015-03-27 15:30:00,35.52,35.64,35.5,35.64,434900.0,28.4505,28.5466,28.4344,28.5466,434900.0
2015-03-27 15:35:00,35.63,35.69,35.6,35.69,390900.0,28.5386,28.5866,28.5145,28.5866,390900.0
2015-03-27 15:40:00,35.68,35.69,35.65,35.68,410100.0,28.5786,28.5866,28.5546,28.5786,410100.0
2015-03-27 15:45:00,35.68,35.68,35.65,35.68,346300.0,28.5786,28.5786,28.5546,28.5786,346300.0
2015-03-27 15:50:00,35.67,35.68,35.54,35.58,477100.0,28.5706,28.5786,28.4665,28.4985,477100.0
2015-03-27 15:55:00,35.58,35.63,35.55,35.56,886000.0,28.4985,28.5386,28.4745,28.4825,886000.0
2015-03-30 09:30:00,35.85,36.14,35.71,36.07,467300.0,28.7148,28.9471,28.6027,28.891,467300.0
2015-03-30 09:35:00,36.09,36.21,35.95,36.12,1140100.0,28.907,29.0031,28.7949,28.9311,1140100.0
2015-03-30 09:40:00,36.11,36.13,36.02,36.07,400800.0,28.923,28.9391,28.851,28.891,400800.0
2015-03-30 09:45:00,36.06,36.07,35.94,36.04,198500.0,28.883,28.891,28.7869,28.867,198500.0
2015-03-30 09:50:00,36.04,36.14,36.04,36.12,170900.0,28.867,28.9471,28.867,28.9311,170900.0
2015-03-30 09:55:00,36.12,36.15,36.06,36.15,104200.0,28.9311,28.9551,28.883,28.9551,104200.0
2015-03-30 10:00:00,36.15,36.22,36.13,36.21,195800.0,28.9551,29.0111,28.9391,29.0031,195800.0
2015-03-30 10:05:00,36.21,36.21,36.17,36.2,154900.0,29.0031,29.0031,28.9711,28.9951,154900.0
2015-03-30 10:10:00,36.2,36.22,36.16,36.19,117700.0,28.9951,29.0111,28.9631,28.9871,117700.0
2015-03-30 10:15:00,36.19,36.28,36.18,36.25,217500.0,28.9871,29.0592,28.9791,29.0352,217500.0
2015-03-30 10:20:00,36.25,36.25,36.15,36.18,189800.0,29.0352,29.0352,28.9551,28.9791,189800.0
2015-03-30 10:25:00,36.19,36.24,36.16,36.23,109200.0,28.9871,29.0272,28.9631,29.0192,109200.0
2015-03-30 10:30:00,36.23,36.3,36.22,36.26,188400.0,29.0192,29.0752,29.0111,29.0432,188400.0
2015-03-30 10:35:00,36.26,36.27,36.2,36.22,146900.0,29.0432,29.0512,28.9951,29.0111,146900.0
2015-03-30 10:40:00,36.22,36.29,36.22,36.27,88500.0,29.0111,29.0672,29.0111,29.0512,88500.0
2015-03-30 10:45:00,36.27,36.38,36.27,36.36,234300.0,29.0512,29.1393,29.0512,29.1233,234300.0
2015-03-30 10:50:00,36.36,36.44,36.33,36.42,227800.0,29.1233,29.1874,29.0993,29.1713,227800.0
2015-03-30 10:55:00,36.41,36.47,36.38,36.45,191100.0,29.1633,29.2114,29.1393,29.1954,191100.0
2015-03-30 11:00:00,36.44,36.45,36.36,36.39,304000.0,29.1874,29.1954,29.1233,29.1473,304000.0
2015-03-30 11:05:00,36.4,36.41,36.37,36.39,369800.0,29.1553,29.1633,29.1313,29.1473,369800.0
2015-03-30 11:10:00,36.39,36.42,36.37,36.42,153900.0,29.1473,29.1713,29.1313,29.1713,153900.0
2015-03-30 11:15:00,36.42,36.42,36.36,36.38,212700.0,29.1713,29.1713,29.1233,29.1393,212700.0
2015-03-30 11:20:00,36.39,36.39,36.36,36.37,109900.0,29.1473,29.1473,29.1233,29.1313,109900.0
2015-03-30 11:25:00,36.38,36.38,36.36,36.37,114800.0,29.1393,29.1393,29.1233,29.1313,114800.0
2015-03-30 11:30:00,36.37,36.38,36.36,36.37,87600.0,29.1313,29.1393,29.1233,29.1313,87600.0
2015-03-30 11:35:00,36.37,36.38,36.36,36.38,124100.0,29.1313,29.1393,29.1233,29.1393,124100.0
2015-03-30 11:40:00,36.37,36.38,36.36,36.37,75400.0,29.1313,29.1393,29.1233,29.1313,75400.0
2015-03-30 11:45:00,36.37,36.38,36.36,36.36,34900.0,29.1313,29.1393,29.1233,29.1233,34900.0
2015-03-30 11:50:00,36.37,36.37,36.27,36.3,108600.0,29.1313,29.1313,29.0512,29.0752,108600.0
2015-03-30 11:55:00,36.3,36.31,36.28,36.28,54500.0,29.0752,29.0832,29.0592,29.0592,54500.0
2015-03-30 12:00:00,36.28,36.34,36.28,36.32,80900.0,29.0592,29.1073,29.0592,29.0912,80900.0
2015-03-30 12:05:00,36.32,36.33,36.3,36.32,49500.0,29.0912,29.0993,29.0752,29.0912,49500.0
2015-03-30 12:10:00,36.31,36.34,36.3,36.34,94100.0,29.0832,29.1073,29.0752,29.1073,94100.0
2015-03-30 12:15:00,36.33,36.36,36.33,36.34,230600.0,29.0993,29.1233,29.0993,29.1073,230600.0
2015-03-30 12:20:00,36.35,36.36,36.34,36.35,169400.0,29.1153,29.1233,29.1073,29.1153,169400.0
2015-03-30 12:25:00,36.35,36.37,36.34,36.37,80700.0,29.1153,29.1313,29.1073,29.1313,80700.0
2015-03-30 12:30:00,36.36,36.42,36.36,36.42,71300.0,29.1233,29.1713,29.1233,29.1713,71300.0
2015-03-30 12:35:00,36.42,36.42,36.4,36.41,68100.0,29.1713,29.1713,29.1553,29.1633,68100.0
2015-03-30 12:40:00,36.42,36.46,36.41,36.44,65300.0,29.1713,29.2034,29.1633,29.1874,65300.0
2015-03-30 12:45:00,36.44,36.49,36.43,36.48,71100.0,29.1874,29.2274,29.1794,29.2194,71100.0
2015-03-30 12:50:00,36.48,36.49,36.44,36.45,90300.0,29.2194,29.2274,29.1874,29.1954,90300.0
2015-03-30 12:55:00,36.45,36.48,36.43,36.44,66600.0,29.1954,29.2194,29.1794,29.1874,66600.0
2015-03-30 13:00:00,36.44,36.46,36.44,36.45,24900.0,29.1874,29.2034,29.1874,29.1954,24900.0
2015-03-30 13:05:00,36.45,36.46,36.43,36.44,42800.0,29.1954,29.2034,29.1794,29.1874,42800.0
2015-03-30 13:10:00,36.44,36.47,36.43,36.46,97200.0,29.1874,29.2114,29.1794,29.2034,97200.0
2015-03-30 13:15:00,36.46,36.49,36.46,36.48,41100.0,29.2034,29.2274,29.2034,29.2194,41100.0
2015-03-30 13:20:00,36.48,36.49,36.44,36.45,118400.0,29.2194,29.2274,29.1874,29.1954,118400.0
2015-03-30 13:25:00,36.45,36.49,36.45,36.49,75700.0,29.1954,29.2274,29.1954,29.2274,75700.0
2015-03-30 13:30:00,36.48,36.49,36.46,36.48,65600.0,29.2194,29.2274,29.2034,29.2194,65600.0
2015-03-30 13:35:00,36.47,36.49,36.46,36.47,119000.0,29.2114,29.2274,29.2034,29.2114,119000.0
2015-03-30 13:40:00,36.47,36.48,36.45,36.46,75700.0,29.2114,29.2194,29.1954,29.2034,75700.0
2015-03-30 13:45:00,36.47,36.47,36.43,36.43,62000.0,29.2114,29.2114,29.1794,29.1794,62000.0
2015-03-30 13:50:00,36.43,36.46,36.43,36.46,110500.0,29.1794,29.2034,29.1794,29.2034,110500.0
2015-03-30 13:55:00,36.46,36.47,36.43,36.44,51300.0,29.2034,29.2114,29.1794,29.1874,51300.0
2015-03-30 14:00:00,36.44,36.48,36.43,36.47,117600.0,29.1874,29.2194,29.1794,29.2114,117600.0
2015-03-30 14:05:00,36.47,36.5,36.47,36.48,62600.0,29.2114,29.2354,29.2114,29.2194,62600.0
2015-03-30 14:10:00,36.48,36.5,36.47,36.5,76700.0,29.2194,29.2354,29.2114,29.2354,76700.0
2015-03-30 14:15:00,36.5,36.54,36.49,36.54,257600.0,29.2354,29.2675,29.2274,29.2675,257600.0
2015-03-30 14:20:00,36.54,36.54,36.51,36.51,68300.0,29.2675,29.2675,29.2434,29.2434,68300.0
2015-03-30 14:25:00,36.51,36.52,36.5,36.52,121000.0,29.2434,29.2514,29.2354,29.2514,121000.0
2015-03-30 14:30:00,36.52,36.52,36.5,36.51,116200.0,29.2514,29.2514,29.2354,29.2434,116200.0
2015-03-30 14:35:00,36.51,36.52,36.5,36.5,57300.0,29.2434,29.2514,29.2354,29.2354,57300.0
2015-03-30 14:40:00,36.51,36.51,36.46,36.47,218300.0,29.2434,29.2434,29.2034,29.2114,218300.0
2015-03-30 14:45:00,36.48,36.53,36.47,36.52,63800.0,29.2194,29.2594,29.2114,29.2514,63800.0
2015-03-30 14:50:00,36.52,36.53,36.49,36.5,98100.0,29.2514,29.2594,29.2274,29.2354,98100.0
2015-03-30 14:55:00,36.5,36.54,36.5,36.53,57300.0,29.2354,29.2675,29.2354,29.2594,57300.0
2015-03-30 15:00:00,36.53,36.54,36.51,36.52,138500.0,29.2594,29.2675,29.2434,29.2514,138500.0
2015-03-30 15:05:00,36.52,36.55,36.52,36.52,87600.0,29.2514,29.2755,29.2514,29.2514,87600.0
2015-03-30 15:10:00,36.53,36.53,36.5,36.51,65000.0,29.2594,29.2594,29.2354,29.2434,65000.0
2015-03-30 15:15:00,36.51,36.55,36.5,36.55,90500.0,29.2434,29.2755,29.2354,29.2755,90500.0
2015-03-30 15:20:00,36.55,36.55,36.46,36.46,213300.0,29.2755,29.2755,29.2034,29.2034,213300.0
2015-03-30 15:25:00,36.47,36.52,36.46,36.48,400500.0,29.2114,29.2514,29.2034,29.2194,400500.0
2015-03-30 15:30:00,36.48,36.5,36.45,36.5,261300.0,29.2194,29.2354,29.1954,29.2354,261300.0
2015-03-30 15:35:00,36.49,36.51,36.49,36.49,222200.0,29.2274,29.2434,29.2274,29.2274,222200.0
2015-03-30 15:40:00,36.49,36.5,36.47,36.48,151100.0,29.2274,29.2354,29.2114,29.2194,151100.0
2015-03-30 15:45:00,36.48,36.5,36.48,36.5,333900.0,29.2194,29.2354,29.2194,29.2354,333900.0
2015-03-30 15:50:00,36.5,36.51,36.49,36.5,375600.0,29.2354,29.2434,29.2274,29.2354,375600.0
2015-03-30 15:55:00,36.5,36.51,36.44,36.48,835500.0,29.2354,29.2434,29.1874,29.2194,835500.0
2015-03-31 09:30:00,36.4,36.4,36.22,36.3,164700.0,29.1553,29.1553,29.0111,29.0752,164700.0
2015-03-31 09:35:00,36.3,36.35,36.2,36.3,44000.0,29.0752,29.1153,28.9951,29.0752,44000.0
2015-03-31 09:40:00,36.3,36.34,36.15,36.16,77200.0,29.0752,29.1073,28.9551,28.9631,77200.0
2015-03-31 09:45:00,36.17,36.26,36.16,36.2,75200.0,28.9711,29.0432,28.9631,28.9951,75200.0
2015-03-31 09:50:00,36.2,36.24,36.17,36.24,62800.0,28.9951,29.0272,28.9711,29.0272,62800.0
2015-03-31 09:55:00,36.23,36.33,36.23,36.3,93000.0,29.0192,29.0993,29.0192,29.0752,93000.0
2015-03-31 10:00:00,36.3,36.4,36.29,36.38,87700.0,29.0752,29.1553,29.0672,29.1393,87700.0
2015-03-31 10:05:00,36.38,36.39,36.35,36.37,138200.0,29.1393,29.1473,29.1153,29.1313,138200.0
2015-03-31 10:10:00,36.38,36.4,36.37,36.37,114700.0,29.1393,29.1553,29.1313,29.1313,114700.0
2015-03-31 10:15:00,36.37,36.42,36.36,36.4,69000.0,29.1313,29.1713,29.1233,29.1553,69000.0
2015-03-31 10:20:00,36.4,36.42,36.35,36.4,70500.0,29.1553,29.1713,29.1153,29.1553,70500.0
2015-03-31 10:25:00,36.41,36.45,36.38,36.39,67500.0,29.1633,29.1954,29.1393,29.1473,67500.0
2015-03-31 10:30:00,36.39,36.41,36.35,36.36,69800.0,29.1473,29.1633,29.1153,29.1233,69800.0
2015-03-31 10:35:00,36.37,36.41,36.36,36.38,58200.0,29.1313,29.1633,29.1233,29.1393,58200.0
2015-03-31 10:40:00,36.39,36.39,36.35,36.38,36500.0,29.1473,29.1473,29.1153,29.1393,36500.0
2015-03-31 10:45:00,36.38,36.42,36.37,36.41,69600.0,29.1393,29.1713,29.1313,29.1633,69600.0
2015-03-31 10:50:00,36.4,36.41,36.37,36.38,56700.0,29.1553,29.1633,29.1313,29.1393,56700.0
2015-03-31 10:55:00,36.38,36.4,36.35,36.35,585000.0,29.1393,29.1553,29.1153,29.1153,585000.0
2015-03-31 11:00:00,36.35,36.45,36.35,36.44,110400.0,29.1153,29.1954,29.1153,29.1874,110400.0
2015-03-31 11:05:00,36.44,36.46,36.42,36.44,49500.0,29.1874,29.2034,29.1713,29.1874,49500.0
2015-03-31 11:10:00,36.44,36.49,36.42,36.47,303000.0,29.1874,29.2274,29.1713,29.2114,303000.0
2015-03-31 11:15:00,36.47,36.49,36.43,36.47,116300.0,29.2114,29.2274,29.1794,29.2114,116300.0
2015-03-31 11:20:00,36.48,36.49,36.45,36.46,71500.0,29.2194,29.2274,29.1954,29.2034,71500.0
2015-03-31 11:25:00,36.45,36.46,36.42,36.42,100000.0,29.1954,29.2034,29.1713,29.1713,100000.0
2015-03-31 11:30:00,36.42,36.43,36.38,36.39,121100.0,29.1713,29.1794,29.1393,29.1473,121100.0
2015-03-31 11:35:00,36.39,36.41,36.37,36.39,52300.0,29.1473,29.1633,29.1313,29.1473,52300.0
2015-03-31 11:40:00,36.39,36.42,36.37,36.39,77100.0,29.1473,29.1713,29.1313,29.1473,77100.0
2015-03-31 11:45:00,36.39,36.4,36.36,36.38,73300.0,29.1473,29.1553,29.1233,29.1393,73300.0
2015-03-31 11:50:00,36.38,36.38,36.3,36.3,91400.0,29.1393,29.1393,29.0752,29.0752,91400.0
2015-03-31 11:55:00,36.3,36.31,36.28,36.29,58500.0,29.0752,29.0832,29.0592,29.0672,58500.0
2015-03-31 12:00:00,36.28,36.32,36.27,36.31,91000.0,29.0592,29.0912,29.0512,29.0832,91000.0
2015-03-31 12:05:00,36.31,36.33,36.28,36.29,34600.0,29.0832,29.0993,29.0592,29.0672,34600.0
2015-03-31 12:10:00,36.29,36.31,36.27,36.29,52700.0,29.0672,29.0832,29.0512,29.0672,52700.0
2015-03-31 12:15:00,36.3,36.31,36.28,36.28,64200.0,29.0752,29.0832,29.0592,29.0592,64200.0
2015-03-31 12:20:00,36.28,36.31,36.28,36.3,70700.0,29.0592,29.0832,29.0592,29.0752,70700.0
2015-03-31 12:25:00,36.3,36.31,36.26,36.27,64300.0,29.0752,29.0832,29.0432,29.0512,64300.0
2015-03-31 12:30:00,36.26,36.29,36.25,36.28,75100.0,29.0432,29.0672,29.0352,29.0592,75100.0
2015-03-31 12:35:00,36.28,36.31,36.27,36.3,45600.0,29.0592,29.0832,29.0512,29.0752,45600.0
2015-03-31 12:40:00,36.3,36.31,36.29,36.29,49300.0,29.0752,29.0832,29.0672,29.0672,49300.0
2015-03-31 12:45:00,36.29,36.32,36.29,36.3,80300.0,29.0672,29.0912,29.0672,29.0752,80300.0
2015-03-31 12:50:00,36.3,36.31,36.27,36.29,91600.0,29.0752,29.0832,29.0512,29.0672,91600.0
2015-03-31 12:55:00,36.28,36.31,36.27,36.3,37500.0,29.0592,29.0832,29.0512,29.0752,37500.0
2015-03-31 13:00:00,36.31,36.32,36.29,36.32,48500.0,29.0832,29.0912,29.0672,29.0912,48500.0
2015-03-31 13:05:00,36.31,36.32,36.3,36.3,32300.0,29.0832,29.0912,29.0752,29.0752,32300.0
2015-03-31 13:10:00,36.31,36.33,36.3,36.3,68700.0,29.0832,29.0993,29.0752,29.0752,68700.0
2015-03-31 13:15:00,36.3,36.33,36.3,36.32,19200.0,29.0752,29.0993,29.0752,29.0912,19200.0
2015-03-31 13:20:00,36.32,36.32,36.31,36.31,25100.0,29.0912,29.0912,29.0832,29.0832,25100.0
2015-03-31 13:25:00,36.32,36.32,36.27,36.28,73800.0,29.0912,29.0912,29.0512,29.0592,73800.0
2015-03-31 13:30:00,36.28,36.3,36.25,36.3,66900.0,29.0592,29.0752,29.0352,29.0752,66900.0
2015-03-31 13:35:00,36.29,36.31,36.28,36.29,39300.0,29.0672,29.0832,29.0592,29.0672,39300.0
2015-03-31 13:40:00,36.28,36.32,36.28,36.3,53400.0,29.0592,29.0912,29.0592,29.0752,53400.0
2015-03-31 13:45:00,36.29,36.3,36.24,36.25,67300.0,29.0672,29.0752,29.0272,29.0352,67300.0
2015-03-31 13:50:00,36.26,36.27,36.25,36.25,55600.0,29.0432,29.0512,29.0352,29.0352,55600.0
2015-03-31 13:55:00,36.25,36.26,36.23,36.25,65600.0,29.0352,29.0432,29.0192,29.0352,65600.0
2015-03-31 14:00:00,36.25,36.26,36.22,36.23,31000.0,29.0352,29.0432,29.0111,29.0192,31000.0
2015-03-31 14:05:00,36.22,36.23,36.19,36.2,93700.0,29.0111,29.0192,28.9871,28.9951,93700.0
2015-03-31 14:10:00,36.21,36.23,36.2,36.22,55000.0,29.0031,29.0192,28.9951,29.0111,55000.0
2015-03-31 14:15:00,36.21,36.22,36.2,36.2,47600.0,29.0031,29.0111,28.9951,28.9951,47600.0
2015-03-31 14:20:00,36.2,36.21,36.18,36.2,92700.0,28.9951,29.0031,28.9791,28.9951,92700.0
2015-03-31 14:25:00,36.19,36.2,36.17,36.17,39000.0,28.9871,28.9951,28.9711,28.9711,39000.0
2015-03-31 14:30:00,36.17,36.18,36.14,36.14,125800.0,28.9711,28.9791,28.9471,28.9471,125800.0
2015-03-31 14:35:00,36.14,36.16,36.14,36.16,43400.0,28.9471,28.9631,28.9471,28.9631,43400.0
2015-03-31 14:40:00,36.15,36.16,36.12,36.12,54200.0,28.9551,28.9631,28.9311,28.9311,54200.0
2015-03-31 14:45:00,36.13,36.17,36.11,36.17,139400.0,28.9391,28.9711,28.923,28.9711,139400.0
2015-03-31 14:50:00,36.17,36.18,36.14,36.15,73800.0,28.9711,28.9791,28.9471,28.9551,73800.0
2015-03-31 14:55:00,36.16,36.18,36.15,36.18,46200.0,28.9631,28.9791,28.9551,28.9791,46200.0
2015-03-31 15:00:00,36.18,36.18,36.12,36.14,105500.0,28.9791,28.9791,28.9311,28.9471,105500.0
2015-03-31 15:05:00,36.13,36.15,36.13,36.15,98900.0,28.9391,28.9551,28.9391,28.9551,98900.0
2015-03-31 15:10:00,36.15,36.15,36.12,36.13,99200.0,28.9551,28.9551,28.9311,28.9391,99200.0
2015-03-31 15:15:00,36.12,36.13,36.05,36.06,216400.0,28.9311,28.9391,28.875,28.883,216400.0
2015-03-31 15:20:00,36.07,36.1,36.06,36.07,180800.0,28.891,28.915,28.883,28.891,180800.0
2015-03-31 15:25:00,36.08,36.09,36.07,36.08,68300.0,28.899,28.907,28.891,28.899,68300.0
2015-03-31 15:30:00,36.08,36.09,36.03,36.07,181600.0,28.899,28.907,28.859,28.891,181600.0
2015-03-31 15:35:00,36.06,36.09,36.06,36.06,77000.0,28.883,28.907,28.883,28.883,77000.0
2015-03-31 15:40:00,36.06,36.1,36.06,36.08,173000.0,28.883,28.915,28.883,28.899,173000.0
2015-03-31 15:45:00,36.08,36.13,36.07,36.11,336600.0,28.899,28.9391,28.891,28.923,336600.0
2015-03-31 15:50:00,36.11,36.13,36.11,36.12,358300.0,28.923,28.9391,28.923,28.9311,358300.0
2015-03-31 15:55:00,36.12,36.16,36.08,36.08,536500.0,28.9311,28.9631,28.899,28.899,536500.0
2015-04-01 09:30:00,36.15,36.22,36.0,36.11,397600.0,28.9551,29.0111,28.8349,28.923,397600.0
2015-04-01 09:35:00,36.1,36.21,36.01,36.01,334500.0,28.915,29.0031,28.8429,28.8429,334500.0
2015-04-01 09:40:00,36.01,36.1,36.0,36.02,164100.0,28.8429,28.915,28.8349,28.851,164100.0
2015-04-01 09:45:00,36.02,36.12,36.01,36.04,119600.0,28.851,28.9311,28.8429,28.867,119600.0
2015-04-01 09:50:00,36.04,36.13,36.02,36.13,139500.0,28.867,28.9391,28.851,28.9391,139500.0
2015-04-01 09:55:00,36.12,36.15,36.07,36.11,77300.0,28.9311,28.9551,28.891,28.923,77300.0
2015-04-01 10:00:00,36.11,36.11,36.0,36.02,98600.0,28.923,28.923,28.8349,28.851,98600.0
2015-04-01 10:05:00,36.03,36.05,35.95,36.04,127900.0,28.859,28.875,28.7949,28.867,127900.0
2015-04-01 10:10:00,36.04,36.12,36.02,36.09,181300.0,28.867,28.9311,28.851,28.907,181300.0
2015-04-01 10:15:00,36.09,36.12,36.06,36.1,61500.0,28.907,28.9311,28.883,28.915,61500.0
2015-04-01 10:20:00,36.1,36.16,36.1,36.11,73100.0,28.915,28.9631,28.915,28.923,73100.0
2015-04-01 10:25:00,36.12,36.16,36.09,36.1,61000.0,28.9311,28.9631,28.907,28.915,61000.0
2015-04-01 10:30:00,36.09,36.14,36.07,36.07,84300.0,28.907,28.9471,28.891,28.891,84300.0
2015-04-01 10:35:00,36.07,36.1,36.05,36.05,41800.0,28.891,28.915,28.875,28.875,41800.0
2015-04-01 10:40:00,36.05,36.06,36.03,36.05,146100.0,28.875,28.883,28.859,28.875,146100.0
2015-04-01 10:45:00,36.05,36.06,36.01,36.05,109800.0,28.875,28.883,28.8429,28.875,109800.0
2015-04-01 10:50:00,36.05,36.07,36.01,36.02,155200.0,28.875,28.891,28.8429,28.851,155200.0
2015-04-01 10:55:00,36.02,36.05,36.0,36.0,55000.0,28.851,28.875,28.8349,28.8349,55000.0
2015-04-01 11:00:00,36.01,36.03,35.98,36.01,65900.0,28.8429,28.859,28.8189,28.8429,65900.0
2015-04-01 11:05:00,36.01,36.01,35.95,36.0,59300.0,28.8429,28.8429,28.7949,28.8349,59300.0
2015-04-01 11:10:00,36.01,36.04,35.98,36.04,41900.0,28.8429,28.867,28.8189,28.867,41900.0
2015-04-01 11:15:00,36.04,36.05,36.01,36.03,757100.0,28.867,28.875,28.8429,28.859,757100.0
2015-04-01 11:20:00,36.04,36.05,35.98,35.98,53200.0,28.867,28.875,28.8189,28.8189,53200.0
2015-04-01 11:25:00,35.98,35.99,35.93,35.94,97800.0,28.8189,28.8269,28.7789,28.7869,97800.0
2015-04-01 11:30:00,35.93,35.98,35.93,35.97,118100.0,28.7789,28.8189,28.7789,28.8109,118100.0
2015-04-01 11:35:00,35.97,36.01,35.95,36.0,75700.0,28.8109,28.8429,28.7949,28.8349,75700.0
2015-04-01 11:40:00,36.0,36.03,35.99,36.03,26400.0,28.8349,28.859,28.8269,28.859,26400.0
2015-04-01 11:45:00,36.02,36.04,36.0,36.01,26500.0,28.851,28.867,28.8349,28.8429,26500.0
2015-04-01 11:50:00,36.01,36.03,35.98,36.0,38800.0,28.8429,28.859,28.8189,28.8349,38800.0
2015-04-01 11:55:00,36.0,36.03,35.98,36.01,159200.0,28.8349,28.859,28.8189,28.8429,159200.0
2015-04-01 12:00:00,36.01,36.01,35.98,35.99,85700.0,28.8429,28.8429,28.8189,28.8269,85700.0
2015-04-01 12:05:00,36.0,36.02,35.98,36.02,43600.0,28.8349,28.851,28.8189,28.851,43600.0
2015-04-01 12:10:00,36.03,36.03,35.98,35.99,99000.0,28.859,28.859,28.8189,28.8269,99000.0
2015-04-01 12:15:00,35.99,36.02,35.98,36.0,29800.0,28.8269,28.851,28.8189,28.8349,29800.0
2015-04-01 12:20:00,36.0,36.01,35.98,35.98,83700.0,28.8349,28.8429,28.8189,28.8189,83700.0
2015-04-01 12:25:00,35.99,36.03,35.98,36.01,764200.0,28.8269,28.859,28.8189,28.8429,764200.0
2015-04-01 12:30:00,36.02,36.02,35.98,36.0,194800.0,28.851,28.851,28.8189,28.8349,194800.0
2015-04-01 12:35:00,36.01,36.05,36.0,36.04,38400.0,28.8429,28.875,28.8349,28.867,38400.0
2015-04-01 12:40:00,36.05,36.06,36.01,36.05,42600.0,28.875,28.883,28.8429,28.875,42600.0
2015-04-01 12:45:00,36.04,36.05,36.0,36.02,61700.0,28.867,28.875,28.8349,28.851,61700.0
2015-04-01 12:50:00,36.02,36.04,36.02,36.04,69500.0,28.851,28.867,28.851,28.867,69500.0
2015-04-01 12:55:00,36.04,36.04,36.01,36.03,27000.0,28.867,28.867,28.8429,28.859,27000.0
2015-04-01 13:00:00,36.02,36.02,35.99,36.0,118900.0,28.851,28.851,28.8269,28.8349,118900.0
2015-04-01 13:05:00,36.0,36.02,36.0,36.02,32600.0,28.8349,28.851,28.8349,28.851,32600.0
2015-04-01 13:10:00,36.03,36.06,36.03,36.06,12500.0,28.859,28.883,28.859,28.883,12500.0
2015-04-01 13:15:00,36.06,36.08,36.04,36.05,30400.0,28.883,28.899,28.867,28.875,30400.0
2015-04-01 13:20:00,36.05,36.07,36.02,36.05,32700.0,28.875,28.891,28.851,28.875,32700.0
2015-04-01 13:25:00,36.05,36.07,36.02,36.04,30600.0,28.875,28.891,28.851,28.867,30600.0
2015-04-01 13:30:00,36.05,36.08,36.02,36.05,31900.0,28.875,28.899,28.851,28.875,31900.0
2015-04-01 13:35:00,36.05,36.07,36.04,36.06,62100.0,28.875,28.891,28.867,28.883,62100.0
2015-04-01 13:40:00,36.05,36.07,36.04,36.05,69400.0,28.875,28.891,28.867,28.875,69400.0
2015-04-01 13:45:00,36.06,36.11,36.05,36.08,51700.0,28.883,28.923,28.875,28.899,51700.0
2015-04-01 13:50:00,36.08,36.09,36.06,36.07,34100.0,28.899,28.907,28.883,28.891,34100.0
2015-04-01 13:55:00,36.06,36.11,36.06,36.08,57800.0,28.883,28.923,28.883,28.899,57800.0
2015-04-01 14:00:00,36.09,36.1,36.05,36.06,32000.0,28.907,28.915,28.875,28.883,32000.0
2015-04-01 14:05:00,36.05,36.1,36.05,36.1,53200.0,28.875,28.915,28.875,28.915,53200.0
2015-04-01 14:10:00,36.09,36.12,36.06,36.07,75900.0,28.907,28.9311,28.883,28.891,75900.0
2015-04-01 14:15:00,36.07,36.08,36.03,36.05,31800.0,28.891,28.899,28.859,28.875,31800.0
2015-04-01 14:20:00,36.05,36.1,36.04,36.08,299500.0,28.875,28.915,28.867,28.899,299500.0
2015-04-01 14:25:00,36.08,36.08,36.04,36.04,55300.0,28.899,28.899,28.867,28.867,55300.0
2015-04-01 14:30:00,36.04,36.05,36.01,36.03,37300.0,28.867,28.875,28.8429,28.859,37300.0
2015-04-01 14:35:00,36.04,36.05,36.01,36.02,31700.0,28.867,28.875,28.8429,28.851,31700.0
2015-04-01 14:40:00,36.02,36.04,36.01,36.02,195200.0,28.851,28.867,28.8429,28.851,195200.0
2015-04-01 14:45:00,36.03,36.07,36.01,36.05,42900.0,28.859,28.891,28.8429,28.875,42900.0
2015-04-01 14:50:00,36.06,36.07,36.02,36.03,99500.0,28.883,28.891,28.851,28.859,99500.0
2015-04-01 14:55:00,36.03,36.07,36.03,36.07,555100.0,28.859,28.891,28.859,28.891,555100.0
2015-04-01 15:00:00,36.07,36.08,36.05,36.07,34400.0,28.891,28.899,28.875,28.891,34400.0
2015-04-01 15:05:00,36.07,36.07,36.0,36.0,304400.0,28.891,28.891,28.8349,28.8349,304400.0
2015-04-01 15:10:00,36.0,36.04,36.0,36.02,36100.0,28.8349,28.867,28.8349,28.851,36100.0
2015-04-01 15:15:00,36.03,36.04,36.02,36.03,66700.0,28.859,28.867,28.851,28.859,66700.0
2015-04-01 15:20:00,36.02,36.1,36.02,36.09,275300.0,28.851,28.915,28.851,28.907,275300.0
2015-04-01 15:25:00,36.09,36.11,36.08,36.09,75800.0,28.907,28.923,28.899,28.907,75800.0
2015-04-01 15:30:00,36.09,36.11,36.08,36.11,82900.0,28.907,28.923,28.899,28.923,82900.0
2015-04-01 15:35:00,36.12,36.18,36.12,36.16,125800.0,28.9311,28.9791,28.9311,28.9631,125800.0
2015-04-01 15:40:00,36.16,36.17,36.12,36.14,175700.0,28.9631,28.9711,28.9311,28.9471,175700.0
2015-04-01 15:45:00,36.14,36.18,36.13,36.15,118100.0,28.9471,28.9791,28.9391,28.9551,118100.0
2015-04-01 15:50:00,36.15,36.25,36.14,36.23,449200.0,28.9551,29.0352,28.9471,29.0192,449200.0
2015-04-01 15:55:00,36.23,36.31,36.22,36.29,660000.0,29.0192,29.0832,29.0111,29.0672,660000.0
2015-04-02 09:30:00,36.3,36.39,36.1,36.35,254200.0,29.0752,29.1473,28.915,29.1153,254200.0
2015-04-02 09:35:00,36.35,36.54,36.35,36.5,144800.0,29.1153,29.2675,29.1153,29.2354,144800.0
2015-04-02 09:40:00,36.51,36.59,36.49,36.52,164200.0,29.2434,29.3075,29.2274,29.2514,164200.0
2015-04-02 09:45:00,36.51,36.58,36.48,36.57,1139200.0,29.2434,29.2995,29.2194,29.2915,1139200.0
2015-04-02 09:50:00,36.58,36.67,36.58,36.62,463400.0,29.2995,29.3716,29.2995,29.3315,463400.0
2015-04-02 09:55:00,36.63,36.64,36.53,36.55,70300.0,29.3395,29.3476,29.2594,29.2755,70300.0
2015-04-02 10:00:00,36.56,36.6,36.56,36.58,77900.0,29.2835,29.3155,29.2835,29.2995,77900.0
2015-04-02 10:05:00,36.59,36.62,36.57,36.61,117800.0,29.3075,29.3315,29.2915,29.3235,117800.0
2015-04-02 10:10:00,36.61,36.62,36.57,36.57,115400.0,29.3235,29.3315,29.2915,29.2915,115400.0
2015-04-02 10:15:00,36.58,36.62,36.57,36.61,119400.0,29.2995,29.3315,29.2915,29.3235,119400.0
2015-04-02 10:20:00,36.61,36.62,36.57,36.59,176600.0,29.3235,29.3315,29.2915,29.3075,176600.0
2015-04-02 10:25:00,36.59,36.61,36.57,36.59,61000.0,29.3075,29.3235,29.2915,29.3075,61000.0
2015-04-02 10:30:00,36.6,36.61,36.57,36.6,108100.0,29.3155,29.3235,29.2915,29.3155,108100.0
2015-04-02 10:35:00,36.59,36.59,36.56,36.57,33400.0,29.3075,29.3075,29.2835,29.2915,33400.0
2015-04-02 10:40:00,36.57,36.58,36.51,36.51,76000.0,29.2915,29.2995,29.2434,29.2434,76000.0
2015-04-02 10:45:00,36.51,36.53,36.5,36.51,58400.0,29.2434,29.2594,29.2354,29.2434,58400.0
2015-04-02 10:50:00,36.51,36.55,36.49,36.52,81600.0,29.2434,29.2755,29.2274,29.2514,81600.0
2015-04-02 10:55:00,36.52,36.55,36.5,36.52,71500.0,29.2514,29.2755,29.2354,29.2514,71500.0
2015-04-02 11:00:00,36.52,36.56,36.51,36.55,108100.0,29.2514,29.2835,29.2434,29.2755,108100.0
2015-04-02 11:05:00,36.55,36.56,36.51,36.52,49000.0,29.2755,29.2835,29.2434,29.2514,49000.0
2015-04-02 11:10:00,36.52,36.55,36.51,36.52,70300.0,29.2514,29.2755,29.2434,29.2514,70300.0
2015-04-02 11:15:00,36.52,36.56,36.51,36.52,83900.0,29.2514,29.2835,29.2434,29.2514,83900.0
2015-04-02 11:20:00,36.52,36.55,36.52,36.55,33600.0,29.2514,29.2755,29.2514,29.2755,33600.0
2015-04-02 11:25:00,36.55,36.56,36.52,36.53,55200.0,29.2755,29.2835,29.2514,29.2594,55200.0
2015-04-02 11:30:00,36.54,36.56,36.52,36.54,53600.0,29.2675,29.2835,29.2514,29.2675,53600.0
2015-04-02 11:35:00,36.53,36.54,36.52,36.52,88000.0,29.2594,29.2675,29.2514,29.2514,88000.0
2015-04-02 11:40:00,36.53,36.53,36.49,36.5,24700.0,29.2594,29.2594,29.2274,29.2354,24700.0
2015-04-02 11:45:00,36.5,36.51,36.45,36.47,25600.0,29.2354,29.2434,29.1954,29.2114,25600.0
2015-04-02 11:50:00,36.47,36.48,36.42,36.44,74800.0,29.2114,29.2194,29.1713,29.1874,74800.0
2015-04-02 11:55:00,36.44,36.47,36.42,36.47,39800.0,29.1874,29.2114,29.1713,29.2114,39800.0
2015-04-02 12:00:00,36.46,36.47,36.42,36.43,110200.0,29.2034,29.2114,29.1713,29.1794,110200.0
2015-04-02 12:05:00,36.43,36.45,36.41,36.45,57300.0,29.1794,29.1954,29.1633,29.1954,57300.0
2015-04-02 12:10:00,36.44,36.48,36.43,36.47,56100.0,29.1874,29.2194,29.1794,29.2114,56100.0
2015-04-02 12:15:00,36.47,36.49,36.45,36.47,41500.0,29.2114,29.2274,29.1954,29.2114,41500.0
2015-04-02 12:20:00,36.47,36.48,36.44,36.45,94100.0,29.2114,29.2194,29.1874,29.1954,94100.0
2015-04-02 12:25:00,36.46,36.47,36.44,36.46,23500.0,29.2034,29.2114,29.1874,29.2034,23500.0
2015-04-02 12:30:00,36.46,36.51,36.45,36.47,32200.0,29.2034,29.2434,29.1954,29.2114,32200.0
2015-04-02 12:35:00,36.47,36.51,36.46,36.5,28800.0,29.2114,29.2434,29.2034,29.2354,28800.0
2015-04-02 12:40:00,36.5,36.51,36.47,36.49,586900.0,29.2354,29.2434,29.2114,29.2274,586900.0
2015-04-02 12:45:00,36.48,36.51,36.47,36.51,114600.0,29.2194,29.2434,29.2114,29.2434,114600.0
2015-04-02 12:50:00,36.52,36.55,36.49,36.5,128800.0,29.2514,29.2755,29.2274,29.2354,128800.0
2015-04-02 12:55:00,36.51,36.51,36.48,36.5,50800.0,29.2434,29.2434,29.2194,29.2354,50800.0
2015-04-02 13:00:00,36.5,36.5,36.42,36.49,99200.0,29.2354,29.2354,29.1713,29.2274,99200.0
2015-04-02 13:05:00,36.49,36.49,36.47,36.47,26600.0,29.2274,29.2274,29.2114,29.2114,26600.0
2015-04-02 13:10:00,36.47,36.55,36.46,36.55,687200.0,29.2114,29.2755,29.2034,29.2755,687200.0
2015-04-02 13:15:00,36.55,36.57,36.54,36.55,52200.0,29.2755,29.2915,29.2675,29.2755,52200.0
2015-04-02 13:20:00,36.55,36.56,36.51,36.51,44500.0,29.2755,29.2835,29.2434,29.2434,44500.0
2015-04-02 13:25:00,36.52,36.53,36.49,36.5,43600.0,29.2514,29.2594,29.2274,29.2354,43600.0
2015-04-02 13:30:00,36.51,36.51,36.49,36.51,28000.0,29.2434,29.2434,29.2274,29.2434,28000.0
2015-04-02 13:35:00,36.51,36.52,36.5,36.51,30600.0,29.2434,29.2514,29.2354,29.2434,30600.0
2015-04-02 13:40:00,36.51,36.52,36.49,36.49,50200.0,29.2434,29.2514,29.2274,29.2274,50200.0
2015-04-02 13:45:00,36.5,36.55,36.48,36.54,66500.0,29.2354,29.2755,29.2194,29.2675,66500.0
2015-04-02 13:50:00,36.53,36.54,36.49,36.53,45600.0,29.2594,29.2675,29.2274,29.2594,45600.0
2015-04-02 13:55:00,36.53,36.55,36.52,36.52,16000.0,29.2594,29.2755,29.2514,29.2514,16000.0
2015-04-02 14:00:00,36.52,36.53,36.51,36.53,35900.0,29.2514,29.2594,29.2434,29.2594,35900.0
2015-04-02 14:05:00,36.52,36.56,36.5,36.55,51200.0,29.2514,29.2835,29.2354,29.2755,51200.0
2015-04-02 14:10:00,36.55,36.56,36.54,36.55,16700.0,29.2755,29.2835,29.2675,29.2755,16700.0
2015-04-02 14:15:00,36.55,36.6,36.55,36.6,37500.0,29.2755,29.3155,29.2755,29.3155,37500.0
2015-04-02 14:20:00,36.59,36.61,36.57,36.58,69200.0,29.3075,29.3235,29.2915,29.2995,69200.0
2015-04-02 14:25:00,36.58,36.61,36.57,36.6,53100.0,29.2995,29.3235,29.2915,29.3155,53100.0
2015-04-02 14:30:00,36.61,36.61,36.59,36.6,73000.0,29.3235,29.3235,29.3075,29.3155,73000.0
2015-04-02 14:35:00,36.6,36.62,36.59,36.6,70200.0,29.3155,29.3315,29.3075,29.3155,70200.0
2015-04-02 14:40:00,36.61,36.62,36.57,36.58,109900.0,29.3235,29.3315,29.2915,29.2995,109900.0
2015-04-02 14:45:00,36.57,36.61,36.56,36.58,75500.0,29.2915,29.3235,29.2835,29.2995,75500.0
2015-04-02 14:50:00,36.59,36.59,36.57,36.58,26200.0,29.3075,29.3075,29.2915,29.2995,26200.0
2015-04-02 14:55:00,36.57,36.6,36.57,36.58,108000.0,29.2915,29.3155,29.2915,29.2995,108000.0
2015-04-02 15:00:00,36.58,36.6,36.58,36.59,88100.0,29.2995,29.3155,29.2995,29.3075,88100.0
2015-04-02 15:05:00,36.59,36.61,36.59,36.61,44100.0,29.3075,29.3235,29.3075,29.3235,44100.0
2015-04-02 15:10:00,36.6,36.61,36.59,36.61,74500.0,29.3155,29.3235,29.3075,29.3235,74500.0
2015-04-02 15:15:00,36.61,36.61,36.56,36.57,64800.0,29.3235,29.3235,29.2835,29.2915,64800.0
2015-04-02 15:20:00,36.57,36.58,36.55,36.55,38400.0,29.2915,29.2995,29.2755,29.2755,38400.0
2015-04-02 15:25:00,36.55,36.59,36.55,36.59,52300.0,29.2755,29.3075,29.2755,29.3075,52300.0
2015-04-02 15:30:00,36.59,36.61,36.59,36.61,163900.0,29.3075,29.3235,29.3075,29.3235,163900.0
2015-04-02 15:35:00,36.61,36.63,36.6,36.61,78000.0,29.3235,29.3395,29.3155,29.3235,78000.0
2015-04-02 15:40:00,36.61,36.63,36.6,36.63,150200.0,29.3235,29.3395,29.3155,29.3395,150200.0
2015-04-02 15:45:00,36.63,36.67,36.62,36.66,185500.0,29.3395,29.3716,29.3315,29.3636,185500.0
2015-04-02 15:50:00,36.66,36.67,36.61,36.62,180900.0,29.3636,29.3716,29.3235,29.3315,180900.0
2015-04-02 15:55:00,36.62,36.63,36.57,36.61,521200.0,29.3315,29.3395,29.2915,29.3235,521200.0
2015-04-06 09:30:00,36.38,36.64,36.36,36.64,155400.0,29.1393,29.3476,29.1233,29.3476,155400.0
2015-04-06 09:35:00,36.63,36.75,36.62,36.74,94100.0,29.3395,29.4357,29.3315,29.4277,94100.0
2015-04-06 09:40:00,36.75,36.85,36.72,36.84,86400.0,29.4357,29.5158,29.4116,29.5077,86400.0
2015-04-06 09:45:00,36.84,36.93,36.84,36.92,67600.0,29.5077,29.5798,29.5077,29.5718,67600.0
2015-04-06 09:50:00,36.92,36.94,36.89,36.93,96500.0,29.5718,29.5878,29.5478,29.5798,96500.0
2015-04-06 09:55:00,36.93,36.97,36.92,36.94,75400.0,29.5798,29.6119,29.5718,29.5878,75400.0
2015-04-06 10:00:00,36.95,36.97,36.92,36.94,102700.0,29.5959,29.6119,29.5718,29.5878,102700.0
2015-04-06 10:05:00,36.94,37.0,36.94,36.97,118900.0,29.5878,29.6359,29.5878,29.6119,118900.0
2015-04-06 10:10:00,36.97,36.98,36.92,36.93,88700.0,29.6119,29.6199,29.5718,29.5798,88700.0
2015-04-06 10:15:00,36.93,36.95,36.9,36.95,101200.0,29.5798,29.5959,29.5558,29.5959,101200.0
2015-04-06 10:20:00,36.95,37.06,36.95,37.03,74700.0,29.5959,29.684,29.5959,29.6599,74700.0
2015-04-06 10:25:00,37.02,37.04,36.98,37.03,64800.0,29.6519,29.6679,29.6199,29.6599,64800.0
2015-04-06 10:30:00,37.03,37.06,37.02,37.04,84400.0,29.6599,29.684,29.6519,29.6679,84400.0
2015-04-06 10:35:00,37.04,37.06,37.02,37.04,150100.0,29.6679,29.684,29.6519,29.6679,150100.0
2015-04-06 10:40:00,37.04,37.08,37.04,37.04,70400.0,29.6679,29.7,29.6679,29.6679,70400.0
2015-04-06 10:45:00,37.05,37.07,37.04,37.06,41200.0,29.676,29.692,29.6679,29.684,41200.0
2015-04-06 10:50:00,37.07,37.09,37.03,37.04,99200.0,29.692,29.708,29.6599,29.6679,99200.0
2015-04-06 10:55:00,37.05,37.08,37.03,37.05,58900.0,29.676,29.7,29.6599,29.676,58900.0
2015-04-06 11:00:00,37.06,37.12,37.06,37.08,42200.0,29.684,29.732,29.684,29.7,42200.0
2015-04-06 11:05:00,37.08,37.11,37.07,37.11,38600.0,29.7,29.724,29.692,29.724,38600.0
2015-04-06 11:10:00,37.1,37.11,37.06,37.06,51100.0,29.716,29.724,29.684,29.684,51100.0
2015-04-06 11:15:00,37.07,37.08,37.06,37.08,26000.0,29.692,29.7,29.684,29.7,26000.0
2015-04-06 11:20:00,37.08,37.09,37.06,37.08,56000.0,29.7,29.708,29.684,29.7,56000.0
2015-04-06 11:25:00,37.08,37.11,37.07,37.08,94200.0,29.7,29.724,29.692,29.7,94200.0
2015-04-06 11:30:00,37.09,37.09,37.04,37.05,117100.0,29.708,29.708,29.6679,29.676,117100.0
2015-04-06 11:35:00,37.05,37.09,37.04,37.08,28100.0,29.676,29.708,29.6679,29.7,28100.0
2015-04-06 11:40:00,37.08,37.11,37.06,37.08,73100.0,29.7,29.724,29.684,29.7,73100.0
2015-04-06 11:45:00,37.08,37.09,37.05,37.05,83800.0,29.7,29.708,29.676,29.676,83800.0
2015-04-06 11:50:00,37.06,37.09,37.04,37.08,34800.0,29.684,29.708,29.6679,29.7,34800.0
2015-04-06 11:55:00,37.09,37.11,37.08,37.1,15800.0,29.708,29.724,29.7,29.716,15800.0
2015-04-06 12:00:00,37.1,37.11,37.07,37.08,37900.0,29.716,29.724,29.692,29.7,37900.0
2015-04-06 12:05:00,37.08,37.09,37.06,37.07,41000.0,29.7,29.708,29.684,29.692,41000.0
2015-04-06 12:10:00,37.07,37.09,37.06,37.08,51100.0,29.692,29.708,29.684,29.7,51100.0
2015-04-06 12:15:00,37.08,37.11,37.06,37.09,43600.0,29.7,29.724,29.684,29.708,43600.0
2015-04-06 12:20:00,37.1,37.13,37.09,37.13,54400.0,29.716,29.74,29.708,29.74,54400.0
2015-04-06 12:25:00,37.12,37.13,37.09,37.09,43100.0,29.732,29.74,29.708,29.708,43100.0
2015-04-06 12:30:00,37.09,37.11,37.08,37.09,27300.0,29.708,29.724,29.7,29.708,27300.0
2015-04-06 12:35:00,37.09,37.1,37.08,37.08,19800.0,29.708,29.716,29.7,29.7,19800.0
2015-04-06 12:40:00,37.09,37.1,37.07,37.07,29500.0,29.708,29.716,29.692,29.692,29500.0
2015-04-06 12:45:00,37.08,37.08,37.05,37.08,118500.0,29.7,29.7,29.676,29.7,118500.0
2015-04-06 12:50:00,37.08,37.08,37.06,37.07,34000.0,29.7,29.7,29.684,29.692,34000.0
2015-04-06 12:55:00,37.07,37.09,37.07,37.07,27100.0,29.692,29.708,29.692,29.692,27100.0
2015-04-06 13:00:00,37.08,37.09,37.07,37.08,10000.0,29.7,29.708,29.692,29.7,10000.0
2015-04-06 13:05:00,37.08,37.08,37.05,37.07,26000.0,29.7,29.7,29.676,29.692,26000.0
2015-04-06 13:10:00,37.07,37.07,37.05,37.06,46100.0,29.692,29.692,29.676,29.684,46100.0
2015-04-06 13:15:00,37.07,37.09,37.05,37.09,111300.0,29.692,29.708,29.676,29.708,111300.0
2015-04-06 13:20:00,37.09,37.11,37.08,37.11,55400.0,29.708,29.724,29.7,29.724,55400.0
2015-04-06 13:25:00,37.1,37.12,37.08,37.11,36000.0,29.716,29.732,29.7,29.724,36000.0
2015-04-06 13:30:00,37.11,37.12,37.1,37.11,18100.0,29.724,29.732,29.716,29.724,18100.0
2015-04-06 13:35:00,37.11,37.11,37.07,37.08,78600.0,29.724,29.724,29.692,29.7,78600.0
2015-04-06 13:40:00,37.07,37.1,37.07,37.08,47700.0,29.692,29.716,29.692,29.7,47700.0
2015-04-06 13:45:00,37.07,37.1,37.07,37.08,49900.0,29.692,29.716,29.692,29.7,49900.0
2015-04-06 13:50:00,37.08,37.09,37.06,37.08,86700.0,29.7,29.708,29.684,29.7,86700.0
2015-04-06 13:55:00,37.09,37.11,37.08,37.09,51800.0,29.708,29.724,29.7,29.708,51800.0
2015-04-06 14:00:00,37.09,37.11,37.08,37.08,29400.0,29.708,29.724,29.7,29.7,29400.0
2015-04-06 14:05:00,37.08,37.1,37.05,37.05,66800.0,29.7,29.716,29.676,29.676,66800.0
2015-04-06 14:10:00,37.05,37.06,37.04,37.05,50200.0,29.676,29.684,29.6679,29.676,50200.0
2015-04-06 14:15:00,37.05,37.08,37.04,37.06,55100.0,29.676,29.7,29.6679,29.684,55100.0
2015-04-06 14:20:00,37.06,37.07,37.05,37.07,72500.0,29.684,29.692,29.676,29.692,72500.0
2015-04-06 14:25:00,37.06,37.07,37.06,37.07,22100.0,29.684,29.692,29.684,29.692,22100.0
2015-04-06 14:30:00,37.07,37.09,37.06,37.09,66300.0,29.692,29.708,29.684,29.708,66300.0
2015-04-06 14:35:00,37.08,37.09,37.07,37.07,37000.0,29.7,29.708,29.692,29.692,37000.0
2015-04-06 14:40:00,37.07,37.09,37.07,37.07,36700.0,29.692,29.708,29.692,29.692,36700.0
2015-04-06 14:45:00,37.08,37.08,37.06,37.07,98100.0,29.7,29.7,29.684,29.692,98100.0
2015-04-06 14:50:00,37.07,37.07,37.05,37.06,71100.0,29.692,29.692,29.676,29.684,71100.0
2015-04-06 14:55:00,37.06,37.06,37.04,37.05,71700.0,29.684,29.684,29.6679,29.676,71700.0
2015-04-06 15:00:00,37.05,37.06,37.04,37.05,77100.0,29.676,29.684,29.6679,29.676,77100.0
2015-04-06 15:05:00,37.05,37.06,36.98,36.98,111500.0,29.676,29.684,29.6199,29.6199,111500.0
2015-04-06 15:10:00,36.99,36.99,36.97,36.99,60400.0,29.6279,29.6279,29.6119,29.6279,60400.0
2015-04-06 15:15:00,36.99,37.0,36.96,36.98,59300.0,29.6279,29.6359,29.6039,29.6199,59300.0
2015-04-06 15:20:00,36.97,36.98,36.95,36.96,58300.0,29.6119,29.6199,29.5959,29.6039,58300.0
2015-04-06 15:25:00,36.96,36.97,36.95,36.95,85400.0,29.6039,29.6119,29.5959,29.5959,85400.0
2015-04-06 15:30:00,36.96,36.97,36.95,36.97,61200.0,29.6039,29.6119,29.5959,29.6119,61200.0
2015-04-06 15:35:00,36.97,36.97,36.95,36.95,122200.0,29.6119,29.6119,29.5959,29.5959,122200.0
2015-04-06 15:40:00,36.95,36.97,36.95,36.97,86400.0,29.5959,29.6119,29.5959,29.6119,86400.0
2015-04-06 15:45:00,36.96,36.97,36.92,36.95,164300.0,29.6039,29.6119,29.5718,29.5959,164300.0
2015-04-06 15:50:00,36.95,37.0,36.95,36.98,268900.0,29.5959,29.6359,29.5959,29.6199,268900.0
2015-04-06 15:55:00,36.98,37.0,36.97,36.98,388300.0,29.6199,29.6359,29.6119,29.6199,388300.0
2015-04-07 09:30:00,36.88,37.03,36.82,37.01,267400.0,29.5398,29.6599,29.4917,29.6439,267400.0
2015-04-07 09:35:00,37.01,37.01,36.88,36.91,103800.0,29.6439,29.6439,29.5398,29.5638,103800.0
2015-04-07 09:40:00,36.91,36.99,36.9,36.97,88500.0,29.5638,29.6279,29.5558,29.6119,88500.0
2015-04-07 09:45:00,36.96,37.12,36.95,37.11,507400.0,29.6039,29.732,29.5959,29.724,507400.0
2015-04-07 09:50:00,37.11,37.15,37.04,37.12,53900.0,29.724,29.7561,29.6679,29.732,53900.0
2015-04-07 09:55:00,37.12,37.13,36.98,36.98,52700.0,29.732,29.74,29.6199,29.6199,52700.0
2015-04-07 10:00:00,36.99,37.03,36.91,36.91,101900.0,29.6279,29.6599,29.5638,29.5638,101900.0
2015-04-07 10:05:00,36.91,36.97,36.88,36.97,50300.0,29.5638,29.6119,29.5398,29.6119,50300.0
2015-04-07 10:10:00,36.97,36.99,36.94,36.97,69100.0,29.6119,29.6279,29.5878,29.6119,69100.0
2015-04-07 10:15:00,36.97,37.03,36.96,37.0,180200.0,29.6119,29.6599,29.6039,29.6359,180200.0
2015-04-07 10:20:00,36.99,37.04,36.98,37.01,39700.0,29.6279,29.6679,29.6199,29.6439,39700.0
2015-04-07 10:25:00,37.01,37.03,36.96,37.01,52200.0,29.6439,29.6599,29.6039,29.6439,52200.0
2015-04-07 10:30:00,37.01,37.05,37.01,37.02,47400.0,29.6439,29.676,29.6439,29.6519,47400.0
2015-04-07 10:35:00,37.02,37.03,37.0,37.01,56600.0,29.6519,29.6599,29.6359,29.6439,56600.0
2015-04-07 10:40:00,37.02,37.05,36.99,37.04,39000.0,29.6519,29.676,29.6279,29.6679,39000.0
2015-04-07 10:45:00,37.04,37.09,37.04,37.05,66000.0,29.6679,29.708,29.6679,29.676,66000.0
2015-04-07 10:50:00,37.05,37.07,37.03,37.06,29600.0,29.676,29.692,29.6599,29.684,29600.0
2015-04-07 10:55:00,37.06,37.09,37.04,37.04,49400.0,29.684,29.708,29.6679,29.6679,49400.0
2015-04-07 11:00:00,37.04,37.05,37.02,37.03,41800.0,29.6679,29.676,29.6519,29.6599,41800.0
2015-04-07 11:05:00,37.03,37.06,37.02,37.05,45500.0,29.6599,29.684,29.6519,29.676,45500.0
2015-04-07 11:10:00,37.06,37.1,37.05,37.08,48500.0,29.684,29.716,29.676,29.7,48500.0
2015-04-07 11:15:00,37.08,37.08,37.02,37.05,89600.0,29.7,29.7,29.6519,29.676,89600.0
2015-04-07 11:20:00,37.04,37.07,37.02,37.06,96700.0,29.6679,29.692,29.6519,29.684,96700.0
2015-04-07 11:25:00,37.06,37.08,37.05,37.07,102800.0,29.684,29.7,29.676,29.692,102800.0
2015-04-07 11:30:00,37.07,37.09,37.06,37.08,39400.0,29.692,29.708,29.684,29.7,39400.0
2015-04-07 11:35:00,37.08,37.09,37.03,37.03,76600.0,29.7,29.708,29.6599,29.6599,76600.0
2015-04-07 11:40:00,37.04,37.04,36.99,36.99,32700.0,29.6679,29.6679,29.6279,29.6279,32700.0
2015-04-07 11:45:00,37.0,37.02,36.99,37.01,32800.0,29.6359,29.6519,29.6279,29.6439,32800.0
2015-04-07 11:50:00,37.01,37.02,36.99,37.01,53600.0,29.6439,29.6519,29.6279,29.6439,53600.0
2015-04-07 11:55:00,37.01,37.03,36.99,37.01,53200.0,29.6439,29.6599,29.6279,29.6439,53200.0
2015-04-07 12:00:00,37.01,37.03,37.0,37.02,62000.0,29.6439,29.6599,29.6359,29.6519,62000.0
2015-04-07 12:05:00,37.02,37.03,37.0,37.02,81100.0,29.6519,29.6599,29.6359,29.6519,81100.0
2015-04-07 12:10:00,37.02,37.04,37.01,37.01,46000.0,29.6519,29.6679,29.6439,29.6439,46000.0
2015-04-07 12:15:00,37.02,37.02,37.0,37.01,35000.0,29.6519,29.6519,29.6359,29.6439,35000.0
2015-04-07 12:20:00,37.01,37.02,36.99,37.01,52800.0,29.6439,29.6519,29.6279,29.6439,52800.0
2015-04-07 12:25:00,37.0,37.05,37.0,37.04,30700.0,29.6359,29.676,29.6359,29.6679,30700.0
2015-04-07 12:30:00,37.03,37.04,37.01,37.02,22300.0,29.6599,29.6679,29.6439,29.6519,22300.0
2015-04-07 12:35:00,37.03,37.06,37.02,37.04,29500.0,29.6599,29.684,29.6519,29.6679,29500.0
2015-04-07 12:40:00,37.04,37.05,37.02,37.03,57600.0,29.6679,29.676,29.6519,29.6599,57600.0
2015-04-07 12:45:00,37.03,37.04,36.99,37.01,37900.0,29.6599,29.6679,29.6279,29.6439,37900.0
2015-04-07 12:50:00,37.01,37.02,37.0,37.01,24900.0,29.6439,29.6519,29.6359,29.6439,24900.0
2015-04-07 12:55:00,37.01,37.03,37.0,37.02,37700.0,29.6439,29.6599,29.6359,29.6519,37700.0
2015-04-07 13:00:00,37.01,37.04,37.01,37.04,52000.0,29.6439,29.6679,29.6439,29.6679,52000.0
2015-04-07 13:05:00,37.04,37.06,37.02,37.05,47500.0,29.6679,29.684,29.6519,29.676,47500.0
2015-04-07 13:10:00,37.05,37.05,37.02,37.03,39000.0,29.676,29.676,29.6519,29.6599,39000.0
2015-04-07 13:15:00,37.03,37.05,37.02,37.05,30200.0,29.6599,29.676,29.6519,29.676,30200.0
2015-04-07 13:20:00,37.05,37.06,37.03,37.04,24300.0,29.676,29.684,29.6599,29.6679,24300.0
2015-04-07 13:25:00,37.05,37.07,37.04,37.06,18100.0,29.676,29.692,29.6679,29.684,18100.0
2015-04-07 13:30:00,37.06,37.07,37.04,37.05,31400.0,29.684,29.692,29.6679,29.676,31400.0
2015-04-07 13:35:00,37.05,37.06,37.04,37.05,46900.0,29.676,29.684,29.6679,29.676,46900.0
2015-04-07 13:40:00,37.05,37.07,37.04,37.07,22200.0,29.676,29.692,29.6679,29.692,22200.0
2015-04-07 13:45:00,37.06,37.07,37.04,37.05,55200.0,29.684,29.692,29.6679,29.676,55200.0
2015-04-07 13:50:00,37.05,37.06,37.03,37.03,54500.0,29.676,29.684,29.6599,29.6599,54500.0
2015-04-07 13:55:00,37.04,37.06,37.03,37.05,33900.0,29.6679,29.684,29.6599,29.676,33900.0
2015-04-07 14:00:00,37.05,37.09,37.05,37.07,48300.0,29.676,29.708,29.676,29.692,48300.0
2015-04-07 14:05:00,37.08,37.08,37.07,37.08,11000.0,29.7,29.7,29.692,29.7,11000.0
2015-04-07 14:10:00,37.08,37.1,37.07,37.08,35700.0,29.7,29.716,29.692,29.7,35700.0
2015-04-07 14:15:00,37.09,37.11,37.08,37.1,50100.0,29.708,29.724,29.7,29.716,50100.0
2015-04-07 14:20:00,37.1,37.11,37.09,37.11,82000.0,29.716,29.724,29.708,29.724,82000.0
2015-04-07 14:25:00,37.11,37.12,37.1,37.1,35600.0,29.724,29.732,29.716,29.716,35600.0
2015-04-07 14:30:00,37.11,37.13,37.09,37.11,54200.0,29.724,29.74,29.708,29.724,54200.0
2015-04-07 14:35:00,37.11,37.11,37.09,37.1,27000.0,29.724,29.724,29.708,29.716,27000.0
2015-04-07 14:40:00,37.11,37.12,37.08,37.09,43000.0,29.724,29.732,29.7,29.708,43000.0
2015-04-07 14:45:00,37.09,37.09,37.05,37.05,20700.0,29.708,29.708,29.676,29.676,20700.0
2015-04-07 14:50:00,37.05,37.07,37.04,37.07,76500.0,29.676,29.692,29.6679,29.692,76500.0
2015-04-07 14:55:00,37.07,37.08,37.06,37.08,30600.0,29.692,29.7,29.684,29.7,30600.0
2015-04-07 15:00:00,37.08,37.08,37.06,37.07,71500.0,29.7,29.7,29.684,29.692,71500.0
2015-04-07 15:05:00,37.07,37.07,37.06,37.07,16400.0,29.692,29.692,29.684,29.692,16400.0
2015-04-07 15:10:00,37.06,37.07,37.05,37.06,47700.0,29.684,29.692,29.676,29.684,47700.0
2015-04-07 15:15:00,37.05,37.06,37.04,37.04,69700.0,29.676,29.684,29.6679,29.6679,69700.0
2015-04-07 15:20:00,37.05,37.05,37.02,37.03,144700.0,29.676,29.676,29.6519,29.6599,144700.0
2015-04-07 15:25:00,37.03,37.04,37.02,37.03,68700.0,29.6599,29.6679,29.6519,29.6599,68700.0
2015-04-07 15:30:00,37.03,37.06,37.03,37.05,106600.0,29.6599,29.684,29.6599,29.676,106600.0
2015-04-07 15:35:00,37.05,37.06,37.01,37.01,129500.0,29.676,29.684,29.6439,29.6439,129500.0
2015-04-07 15:40:00,37.01,37.02,36.97,36.98,80700.0,29.6439,29.6519,29.6119,29.6199,80700.0
2015-04-07 15:45:00,36.97,37.02,36.97,37.01,170700.0,29.6119,29.6519,29.6119,29.6439,170700.0
2015-04-07 15:50:00,37.01,37.02,36.97,36.98,333400.0,29.6439,29.6519,29.6119,29.6199,333400.0
2015-04-07 15:55:00,36.98,37.02,36.97,36.99,332000.0,29.6199,29.6519,29.6119,29.6279,332000.0
2015-04-08 09:30:00,37.05,37.12,36.95,37.06,221700.0,29.676,29.732,29.5959,29.684,221700.0
2015-04-08 09:35:00,37.06,37.14,37.03,37.14,84300.0,29.684,29.748,29.6599,29.748,84300.0
2015-04-08 09:40:00,37.15,37.19,37.14,37.19,77200.0,29.7561,29.7881,29.748,29.7881,77200.0
2015-04-08 09:45:00,37.19,37.29,37.19,37.29,106800.0,29.7881,29.8682,29.7881,29.8682,106800.0
2015-04-08 09:50:00,37.28,37.29,37.23,37.25,81600.0,29.8602,29.8682,29.8201,29.8361,81600.0
2015-04-08 09:55:00,37.26,37.27,37.22,37.24,83200.0,29.8442,29.8522,29.8121,29.8281,83200.0
2015-04-08 10:00:00,37.25,37.29,37.21,37.23,187000.0,29.8361,29.8682,29.8041,29.8201,187000.0
2015-04-08 10:05:00,37.24,37.27,37.22,37.26,347400.0,29.8281,29.8522,29.8121,29.8442,347400.0
2015-04-08 10:10:00,37.26,37.27,37.25,37.25,55700.0,29.8442,29.8522,29.8361,29.8361,55700.0
2015-04-08 10:15:00,37.26,37.28,37.25,37.25,81700.0,29.8442,29.8602,29.8361,29.8361,81700.0
2015-04-08 10:20:00,37.25,37.32,37.24,37.32,111700.0,29.8361,29.8922,29.8281,29.8922,111700.0
2015-04-08 10:25:00,37.33,37.34,37.31,37.34,86800.0,29.9002,29.9082,29.8842,29.9082,86800.0
2015-04-08 10:30:00,37.33,37.36,37.3,37.32,225000.0,29.9002,29.9243,29.8762,29.8922,225000.0
2015-04-08 10:35:00,37.32,37.32,37.26,37.28,100000.0,29.8922,29.8922,29.8442,29.8602,100000.0
2015-04-08 10:40:00,37.28,37.28,37.16,37.21,425500.0,29.8602,29.8602,29.7641,29.8041,425500.0
2015-04-08 10:45:00,37.21,37.24,37.18,37.24,75800.0,29.8041,29.8281,29.7801,29.8281,75800.0
2015-04-08 10:50:00,37.24,37.27,37.23,37.24,185600.0,29.8281,29.8522,29.8201,29.8281,185600.0
2015-04-08 10:55:00,37.25,37.26,37.23,37.24,579100.0,29.8361,29.8442,29.8201,29.8281,579100.0
2015-04-08 11:00:00,37.24,37.26,37.21,37.24,163600.0,29.8281,29.8442,29.8041,29.8281,163600.0
2015-04-08 11:05:00,37.25,37.26,37.23,37.25,117500.0,29.8361,29.8442,29.8201,29.8361,117500.0
2015-04-08 11:10:00,37.25,37.26,37.24,37.25,119400.0,29.8361,29.8442,29.8281,29.8361,119400.0
2015-04-08 11:15:00,37.25,37.32,37.24,37.3,87400.0,29.8361,29.8922,29.8281,29.8762,87400.0
2015-04-08 11:20:00,37.31,37.32,37.26,37.28,105400.0,29.8842,29.8922,29.8442,29.8602,105400.0
2015-04-08 11:25:00,37.28,37.3,37.27,37.3,50500.0,29.8602,29.8762,29.8522,29.8762,50500.0
2015-04-08 11:30:00,37.3,37.31,37.29,37.3,102000.0,29.8762,29.8842,29.8682,29.8762,102000.0
2015-04-08 11:35:00,37.3,37.33,37.29,37.3,100400.0,29.8762,29.9002,29.8682,29.8762,100400.0
2015-04-08 11:40:00,37.3,37.35,37.29,37.35,37900.0,29.8762,29.9162,29.8682,29.9162,37900.0
2015-04-08 11:45:00,37.35,37.37,37.34,37.37,70500.0,29.9162,29.9323,29.9082,29.9323,70500.0
2015-04-08 11:50:00,37.37,37.37,37.34,37.36,39000.0,29.9323,29.9323,29.9082,29.9243,39000.0
2015-04-08 11:55:00,37.36,37.37,37.34,37.37,55600.0,29.9243,29.9323,29.9082,29.9323,55600.0
2015-04-08 12:00:00,37.37,37.38,37.36,37.37,96100.0,29.9323,29.9403,29.9243,29.9323,96100.0
2015-04-08 12:05:00,37.37,37.39,37.35,37.37,92000.0,29.9323,29.9483,29.9162,29.9323,92000.0
2015-04-08 12:10:00,37.37,37.39,37.36,37.39,73800.0,29.9323,29.9483,29.9243,29.9483,73800.0
2015-04-08 12:15:00,37.39,37.42,37.38,37.42,85500.0,29.9483,29.9723,29.9403,29.9723,85500.0
2015-04-08 12:20:00,37.41,37.43,37.41,37.42,50000.0,29.9643,29.9803,29.9643,29.9723,50000.0
2015-04-08 12:25:00,37.43,37.43,37.37,37.38,500100.0,29.9803,29.9803,29.9323,29.9403,500100.0
2015-04-08 12:30:00,37.37,37.37,37.3,37.3,80700.0,29.9323,29.9323,29.8762,29.8762,80700.0
2015-04-08 12:35:00,37.3,37.31,37.28,37.29,72800.0,29.8762,29.8842,29.8602,29.8682,72800.0
2015-04-08 12:40:00,37.29,37.31,37.28,37.28,48900.0,29.8682,29.8842,29.8602,29.8602,48900.0
2015-04-08 12:45:00,37.28,37.3,37.27,37.3,242800.0,29.8602,29.8762,29.8522,29.8762,242800.0
2015-04-08 12:50:00,37.3,37.3,37.24,37.26,63300.0,29.8762,29.8762,29.8281,29.8442,63300.0
2015-04-08 12:55:00,37.27,37.29,37.26,37.28,47200.0,29.8522,29.8682,29.8442,29.8602,47200.0
2015-04-08 13:00:00,37.28,37.3,37.27,37.28,100000.0,29.8602,29.8762,29.8522,29.8602,100000.0
2015-04-08 13:05:00,37.28,37.3,37.28,37.29,71500.0,29.8602,29.8762,29.8602,29.8682,71500.0
2015-04-08 13:10:00,37.29,37.29,37.27,37.29,86000.0,29.8682,29.8682,29.8522,29.8682,86000.0
2015-04-08 13:15:00,37.28,37.29,37.27,37.28,106400.0,29.8602,29.8682,29.8522,29.8602,106400.0
2015-04-08 13:20:00,37.27,37.29,37.23,37.23,43300.0,29.8522,29.8682,29.8201,29.8201,43300.0
2015-04-08 13:25:00,37.23,37.26,37.23,37.25,31200.0,29.8201,29.8442,29.8201,29.8361,31200.0
2015-04-08 13:30:00,37.25,37.28,37.24,37.26,43400.0,29.8361,29.8602,29.8281,29.8442,43400.0
2015-04-08 13:35:00,37.26,37.27,37.24,37.25,41700.0,29.8442,29.8522,29.8281,29.8361,41700.0
2015-04-08 13:40:00,37.25,37.25,37.23,37.25,46800.0,29.8361,29.8361,29.8201,29.8361,46800.0
2015-04-08 13:45:00,37.25,37.25,37.24,37.25,46000.0,29.8361,29.8361,29.8281,29.8361,46000.0
2015-04-08 13:50:00,37.25,37.29,37.24,37.29,37100.0,29.8361,29.8682,29.8281,29.8682,37100.0
2015-04-08 13:55:00,37.28,37.29,37.25,37.25,31300.0,29.8602,29.8682,29.8361,29.8361,31300.0
2015-04-08 14:00:00,37.25,37.25,37.18,37.23,160300.0,29.8361,29.8361,29.7801,29.8201,160300.0
2015-04-08 14:05:00,37.22,37.25,37.18,37.18,195300.0,29.8121,29.8361,29.7801,29.7801,195300.0
2015-04-08 14:10:00,37.18,37.28,37.14,37.26,186500.0,29.7801,29.8602,29.748,29.8442,186500.0
2015-04-08 14:15:00,37.26,37.35,37.25,37.34,78000.0,29.8442,29.9162,29.8361,29.9082,78000.0
2015-04-08 14:20:00,37.35,37.4,37.34,37.36,134400.0,29.9162,29.9563,29.9082,29.9243,134400.0
2015-04-08 14:25:00,37.36,37.36,37.33,37.33,101000.0,29.9243,29.9243,29.9002,29.9002,101000.0
2015-04-08 14:30:00,37.34,37.34,37.31,37.34,121700.0,29.9082,29.9082,29.8842,29.9082,121700.0
2015-04-08 14:35:00,37.34,37.34,37.32,37.33,82200.0,29.9082,29.9082,29.8922,29.9002,82200.0
2015-04-08 14:40:00,37.34,37.34,37.3,37.34,103100.0,29.9082,29.9082,29.8762,29.9082,103100.0
2015-04-08 14:45:00,37.34,37.34,37.31,37.34,47100.0,29.9082,29.9082,29.8842,29.9082,47100.0
2015-04-08 14:50:00,37.34,37.34,37.29,37.3,158400.0,29.9082,29.9082,29.8682,29.8762,158400.0
2015-04-08 14:55:00,37.3,37.32,37.28,37.29,166900.0,29.8762,29.8922,29.8602,29.8682,166900.0
2015-04-08 15:00:00,37.29,37.33,37.28,37.33,130000.0,29.8682,29.9002,29.8602,29.9002,130000.0
2015-04-08 15:05:00,37.33,37.34,37.32,37.34,100700.0,29.9002,29.9082,29.8922,29.9082,100700.0
2015-04-08 15:10:00,37.34,37.37,37.32,37.34,129400.0,29.9082,29.9323,29.8922,29.9082,129400.0
2015-04-08 15:15:00,37.34,37.37,37.33,37.36,104300.0,29.9082,29.9323,29.9002,29.9243,104300.0
2015-04-08 15:20:00,37.36,37.37,37.34,37.37,115800.0,29.9243,29.9323,29.9082,29.9323,115800.0
2015-04-08 15:25:00,37.36,37.41,37.36,37.38,115200.0,29.9243,29.9643,29.9243,29.9403,115200.0
2015-04-08 15:30:00,37.38,37.39,37.35,37.36,88300.0,29.9403,29.9483,29.9162,29.9243,88300.0
2015-04-08 15:35:00,37.36,37.37,37.35,37.37,151200.0,29.9243,29.9323,29.9162,29.9323,151200.0
2015-04-08 15:40:00,37.36,37.39,37.34,37.34,113300.0,29.9243,29.9483,29.9082,29.9082,113300.0
2015-04-08 15:45:00,37.35,37.35,37.32,37.33,142200.0,29.9162,29.9162,29.8922,29.9002,142200.0
2015-04-08 15:50:00,37.33,37.39,37.32,37.38,274000.0,29.9002,29.9483,29.8922,29.9403,274000.0
2015-04-08 15:55:00,37.38,37.41,37.35,37.38,339300.0,29.9403,29.9643,29.9162,29.9403,339300.0
2015-04-09 09:30:00,37.27,37.39,37.14,37.23,245400.0,29.8522,29.9483,29.748,29.8201,245400.0
2015-04-09 09:35:00,37.24,37.34,37.23,37.33,118200.0,29.8281,29.9082,29.8201,29.9002,118200.0
2015-04-09 09:40:00,37.33,37.4,37.3,37.36,276800.0,29.9002,29.9563,29.8762,29.9243,276800.0
2015-04-09 09:45:00,37.35,37.37,37.29,37.31,197100.0,29.9162,29.9323,29.8682,29.8842,197100.0
2015-04-09 09:50:00,37.31,37.32,37.22,37.23,147700.0,29.8842,29.8922,29.8121,29.8201,147700.0
2015-04-09 09:55:00,37.24,37.27,37.21,37.26,112000.0,29.8281,29.8522,29.8041,29.8442,112000.0
2015-04-09 10:00:00,37.26,37.33,37.25,37.31,78900.0,29.8442,29.9002,29.8361,29.8842,78900.0
2015-04-09 10:05:00,37.3,37.31,37.25,37.28,139000.0,29.8762,29.8842,29.8361,29.8602,139000.0
2015-04-09 10:10:00,37.27,37.32,37.24,37.29,109700.0,29.8522,29.8922,29.8281,29.8682,109700.0
2015-04-09 10:15:00,37.28,37.29,37.24,37.25,106700.0,29.8602,29.8682,29.8281,29.8361,106700.0
2015-04-09 10:20:00,37.25,37.26,37.21,37.22,101900.0,29.8361,29.8442,29.8041,29.8121,101900.0
2015-04-09 10:25:00,37.22,37.27,37.22,37.24,80500.0,29.8121,29.8522,29.8121,29.8281,80500.0
2015-04-09 10:30:00,37.23,37.25,37.2,37.23,105900.0,29.8201,29.8361,29.7961,29.8201,105900.0
2015-04-09 10:35:00,37.22,37.24,37.2,37.22,102700.0,29.8121,29.8281,29.7961,29.8121,102700.0
2015-04-09 10:40:00,37.22,37.23,37.16,37.19,67000.0,29.8121,29.8201,29.7641,29.7881,67000.0
2015-04-09 10:45:00,37.19,37.19,37.15,37.18,38400.0,29.7881,29.7881,29.7561,29.7801,38400.0
2015-04-09 10:50:00,37.18,37.22,37.16,37.21,268400.0,29.7801,29.8121,29.7641,29.8041,268400.0
2015-04-09 10:55:00,37.21,37.25,37.19,37.24,27600.0,29.8041,29.8361,29.7881,29.8281,27600.0
2015-04-09 11:00:00,37.24,37.24,37.2,37.2,115300.0,29.8281,29.8281,29.7961,29.7961,115300.0
2015-04-09 11:05:00,37.2,37.2,37.16,37.17,74300.0,29.7961,29.7961,29.7641,29.7721,74300.0
2015-04-09 11:10:00,37.17,37.2,37.16,37.2,51500.0,29.7721,29.7961,29.7641,29.7961,51500.0
2015-04-09 11:15:00,37.2,37.2,37.16,37.19,261200.0,29.7961,29.7961,29.7641,29.7881,261200.0
2015-04-09 11:20:00,37.18,37.18,37.13,37.16,114300.0,29.7801,29.7801,29.74,29.7641,114300.0
2015-04-09 11:25:00,37.16,37.19,37.15,37.18,58700.0,29.7641,29.7881,29.7561,29.7801,58700.0
2015-04-09 11:30:00,37.18,37.22,37.17,37.22,54600.0,29.7801,29.8121,29.7721,29.8121,54600.0
2015-04-09 11:35:00,37.21,37.24,37.18,37.19,46300.0,29.8041,29.8281,29.7801,29.7881,46300.0
2015-04-09 11:40:00,37.2,37.21,37.19,37.2,76500.0,29.7961,29.8041,29.7881,29.7961,76500.0
2015-04-09 11:45:00,37.21,37.24,37.2,37.23,76000.0,29.8041,29.8281,29.7961,29.8201,76000.0
2015-04-09 11:50:00,37.23,37.25,37.22,37.24,18100.0,29.8201,29.8361,29.8121,29.8281,18100.0
2015-04-09 11:55:00,37.24,37.25,37.21,37.23,29800.0,29.8281,29.8361,29.8041,29.8201,29800.0
2015-04-09 12:00:00,37.24,37.25,37.22,37.23,20000.0,29.8281,29.8361,29.8121,29.8201,20000.0
2015-04-09 12:05:00,37.23,37.23,37.2,37.2,70800.0,29.8201,29.8201,29.7961,29.7961,70800.0
2015-04-09 12:10:00,37.2,37.22,37.19,37.21,69300.0,29.7961,29.8121,29.7881,29.8041,69300.0
2015-04-09 12:15:00,37.21,37.22,37.19,37.22,95000.0,29.8041,29.8121,29.7881,29.8121,95000.0
2015-04-09 12:20:00,37.22,37.33,37.21,37.22,574900.0,29.8121,29.9002,29.8041,29.8121,574900.0
2015-04-09 12:25:00,37.22,37.28,37.22,37.27,201200.0,29.8121,29.8602,29.8121,29.8522,201200.0
2015-04-09 12:30:00,37.27,37.28,37.25,37.25,20000.0,29.8522,29.8602,29.8361,29.8361,20000.0
2015-04-09 12:35:00,37.25,37.27,37.24,37.25,27100.0,29.8361,29.8522,29.8281,29.8361,27100.0
2015-04-09 12:40:00,37.25,37.28,37.24,37.27,30100.0,29.8361,29.8602,29.8281,29.8522,30100.0
2015-04-09 12:45:00,37.27,37.27,37.23,37.25,56200.0,29.8522,29.8522,29.8201,29.8361,56200.0
2015-04-09 12:50:00,37.24,37.28,37.23,37.27,30400.0,29.8281,29.8602,29.8201,29.8522,30400.0
2015-04-09 12:55:00,37.27,37.27,37.24,37.26,30000.0,29.8522,29.8522,29.8281,29.8442,30000.0
2015-04-09 13:00:00,37.27,37.28,37.24,37.24,32900.0,29.8522,29.8602,29.8281,29.8281,32900.0
2015-04-09 13:05:00,37.24,37.25,37.23,37.25,25700.0,29.8281,29.8361,29.8201,29.8361,25700.0
2015-04-09 13:10:00,37.25,37.27,37.25,37.25,28600.0,29.8361,29.8522,29.8361,29.8361,28600.0
2015-04-09 13:15:00,37.25,37.28,37.24,37.26,28100.0,29.8361,29.8602,29.8281,29.8442,28100.0
2015-04-09 13:20:00,37.27,37.29,37.25,37.27,24900.0,29.8522,29.8682,29.8361,29.8522,24900.0
2015-04-09 13:25:00,37.28,37.29,37.26,37.27,37000.0,29.8602,29.8682,29.8442,29.8522,37000.0
2015-04-09 13:30:00,37.27,37.28,37.25,37.25,66100.0,29.8522,29.8602,29.8361,29.8361,66100.0
2015-04-09 13:35:00,37.25,37.28,37.25,37.25,65700.0,29.8361,29.8602,29.8361,29.8361,65700.0
2015-04-09 13:40:00,37.25,37.26,37.24,37.26,102800.0,29.8361,29.8442,29.8281,29.8442,102800.0
2015-04-09 13:45:00,37.26,37.3,37.26,37.29,26100.0,29.8442,29.8762,29.8442,29.8682,26100.0
2015-04-09 13:50:00,37.29,37.3,37.26,37.27,37800.0,29.8682,29.8762,29.8442,29.8522,37800.0
2015-04-09 13:55:00,37.26,37.27,37.24,37.25,62700.0,29.8442,29.8522,29.8281,29.8361,62700.0
2015-04-09 14:00:00,37.25,37.25,37.23,37.23,12800.0,29.8361,29.8361,29.8201,29.8201,12800.0
2015-04-09 14:05:00,37.23,37.24,37.21,37.22,46100.0,29.8201,29.8281,29.8041,29.8121,46100.0
2015-04-09 14:10:00,37.22,37.24,37.21,37.23,59000.0,29.8121,29.8281,29.8041,29.8201,59000.0
2015-04-09 14:15:00,37.24,37.25,37.23,37.24,14300.0,29.8281,29.8361,29.8201,29.8281,14300.0
2015-04-09 14:20:00,37.23,37.24,37.17,37.21,117600.0,29.8201,29.8281,29.7721,29.8041,117600.0
2015-04-09 14:25:00,37.22,37.22,37.18,37.19,92900.0,29.8121,29.8121,29.7801,29.7881,92900.0
2015-04-09 14:30:00,37.19,37.21,37.18,37.19,42100.0,29.7881,29.8041,29.7801,29.7881,42100.0
2015-04-09 14:35:00,37.19,37.24,37.19,37.24,64000.0,29.7881,29.8281,29.7881,29.8281,64000.0
2015-04-09 14:40:00,37.24,37.24,37.22,37.22,50900.0,29.8281,29.8281,29.8121,29.8121,50900.0
2015-04-09 14:45:00,37.23,37.23,37.21,37.21,52400.0,29.8201,29.8201,29.8041,29.8041,52400.0
2015-04-09 14:50:00,37.21,37.23,37.21,37.22,29700.0,29.8041,29.8201,29.8041,29.8121,29700.0
2015-04-09 14:55:00,37.22,37.24,37.2,37.22,61100.0,29.8121,29.8281,29.7961,29.8121,61100.0
2015-04-09 15:00:00,37.22,37.26,37.22,37.25,55500.0,29.8121,29.8442,29.8121,29.8361,55500.0
2015-04-09 15:05:00,37.26,37.26,37.24,37.26,58800.0,29.8442,29.8442,29.8281,29.8442,58800.0
2015-04-09 15:10:00,37.26,37.36,37.24,37.34,122900.0,29.8442,29.9243,29.8281,29.9082,122900.0
2015-04-09 15:15:00,37.34,37.34,37.3,37.31,36600.0,29.9082,29.9082,29.8762,29.8842,36600.0
2015-04-09 15:20:00,37.32,37.33,37.29,37.32,48700.0,29.8922,29.9002,29.8682,29.8922,48700.0
2015-04-09 15:25:00,37.31,37.38,37.31,37.36,124500.0,29.8842,29.9403,29.8842,29.9243,124500.0
2015-04-09 15:30:00,37.37,37.38,37.3,37.3,92000.0,29.9323,29.9403,29.8762,29.8762,92000.0
2015-04-09 15:35:00,37.31,37.35,37.3,37.33,105200.0,29.8842,29.9162,29.8762,29.9002,105200.0
2015-04-09 15:40:00,37.34,37.34,37.32,37.32,42800.0,29.9082,29.9082,29.8922,29.8922,42800.0
2015-04-09 15:45:00,37.32,37.34,37.31,37.32,122300.0,29.8922,29.9082,29.8842,29.8922,122300.0
2015-04-09 15:50:00,37.33,37.4,37.32,37.4,273900.0,29.9002,29.9563,29.8922,29.9563,273900.0
2015-04-09 15:55:00,37.4,37.43,37.37,37.38,338000.0,29.9563,29.9803,29.9323,29.9403,338000.0
2015-04-10 09:30:00,37.42,37.42,37.17,37.37,241900.0,29.9723,29.9723,29.7721,29.9323,241900.0
2015-04-10 09:35:00,37.37,37.41,37.35,37.41,112200.0,29.9323,29.9643,29.9162,29.9643,112200.0
2015-04-10 09:40:00,37.4,37.45,37.35,37.42,90200.0,29.9563,29.9963,29.9162,29.9723,90200.0
2015-04-10 09:45:00,37.42,37.45,37.41,37.43,31700.0,29.9723,29.9963,29.9643,29.9803,31700.0
2015-04-10 09:50:00,37.44,37.44,37.38,37.39,75400.0,29.9883,29.9883,29.9403,29.9483,75400.0
2015-04-10 09:55:00,37.39,37.43,37.37,37.42,84800.0,29.9483,29.9803,29.9323,29.9723,84800.0
2015-04-10 10:00:00,37.41,37.49,37.4,37.47,99500.0,29.9643,30.0284,29.9563,30.0124,99500.0
2015-04-10 10:05:00,37.47,37.47,37.42,37.45,50700.0,30.0124,30.0124,29.9723,29.9963,50700.0
2015-04-10 10:10:00,37.45,37.47,37.4,37.47,81100.0,29.9963,30.0124,29.9563,30.0124,81100.0
2015-04-10 10:15:00,37.46,37.49,37.46,37.48,98000.0,30.0044,30.0284,30.0044,30.0204,98000.0
2015-04-10 10:20:00,37.48,37.56,37.48,37.53,128900.0,30.0204,30.0844,30.0204,30.0604,128900.0
2015-04-10 10:25:00,37.54,37.55,37.5,37.5,27700.0,30.0684,30.0764,30.0364,30.0364,27700.0
2015-04-10 10:30:00,37.51,37.55,37.51,37.52,44900.0,30.0444,30.0764,30.0444,30.0524,44900.0
2015-04-10 10:35:00,37.52,37.59,37.52,37.57,35300.0,30.0524,30.1085,30.0524,30.0925,35300.0
2015-04-10 10:40:00,37.58,37.59,37.52,37.54,61100.0,30.1005,30.1085,30.0524,30.0684,61100.0
2015-04-10 10:45:00,37.54,37.56,37.53,37.56,34300.0,30.0684,30.0844,30.0604,30.0844,34300.0
2015-04-10 10:50:00,37.56,37.58,37.55,37.55,63600.0,30.0844,30.1005,30.0764,30.0764,63600.0
2015-04-10 10:55:00,37.56,37.57,37.54,37.56,285800.0,30.0844,30.0925,30.0684,30.0844,285800.0
2015-04-10 11:00:00,37.55,37.58,37.54,37.57,50900.0,30.0764,30.1005,30.0684,30.0925,50900.0
2015-04-10 11:05:00,37.58,37.58,37.52,37.54,689600.0,30.1005,30.1005,30.0524,30.0684,689600.0
2015-04-10 11:10:00,37.54,37.54,37.52,37.54,30200.0,30.0684,30.0684,30.0524,30.0684,30200.0
2015-04-10 11:15:00,37.54,37.54,37.49,37.51,457100.0,30.0684,30.0684,30.0284,30.0444,457100.0
2015-04-10 11:20:00,37.5,37.56,37.5,37.55,33900.0,30.0364,30.0844,30.0364,30.0764,33900.0
2015-04-10 11:25:00,37.55,37.58,37.54,37.57,13000.0,30.0764,30.1005,30.0684,30.0925,13000.0
2015-04-10 11:30:00,37.57,37.62,37.56,37.62,48600.0,30.0925,30.1325,30.0844,30.1325,48600.0
2015-04-10 11:35:00,37.62,37.64,37.6,37.61,117500.0,30.1325,30.1485,30.1165,30.1245,117500.0
2015-04-10 11:40:00,37.61,37.62,37.58,37.59,49200.0,30.1245,30.1325,30.1005,30.1085,49200.0
2015-04-10 11:45:00,37.58,37.59,37.54,37.54,24000.0,30.1005,30.1085,30.0684,30.0684,24000.0
2015-04-10 11:50:00,37.54,37.56,37.51,37.52,19900.0,30.0684,30.0844,30.0444,30.0524,19900.0
2015-04-10 11:55:00,37.52,37.53,37.49,37.5,14800.0,30.0524,30.0604,30.0284,30.0364,14800.0
2015-04-10 12:00:00,37.49,37.51,37.47,37.48,19300.0,30.0284,30.0444,30.0124,30.0204,19300.0
2015-04-10 12:05:00,37.47,37.48,37.45,37.48,31500.0,30.0124,30.0204,29.9963,30.0204,31500.0
2015-04-10 12:10:00,37.48,37.48,37.45,37.46,18000.0,30.0204,30.0204,29.9963,30.0044,18000.0
2015-04-10 12:15:00,37.45,37.47,37.44,37.45,20200.0,29.9963,30.0124,29.9883,29.9963,20200.0
2015-04-10 12:20:00,37.45,37.46,37.42,37.45,29700.0,29.9963,30.0044,29.9723,29.9963,29700.0
2015-04-10 12:25:00,37.44,37.45,37.42,37.42,14000.0,29.9883,29.9963,29.9723,29.9723,14000.0
2015-04-10 12:30:00,37.43,37.44,37.41,37.44,31500.0,29.9803,29.9883,29.9643,29.9883,31500.0
2015-04-10 12:35:00,37.44,37.47,37.43,37.46,40500.0,29.9883,30.0124,29.9803,30.0044,40500.0
2015-04-10 12:40:00,37.45,37.46,37.42,37.43,31400.0,29.9963,30.0044,29.9723,29.9803,31400.0
2015-04-10 12:45:00,37.44,37.44,37.39,37.4,75000.0,29.9883,29.9883,29.9483,29.9563,75000.0
2015-04-10 12:50:00,37.4,37.41,37.38,37.39,27200.0,29.9563,29.9643,29.9403,29.9483,27200.0
2015-04-10 12:55:00,37.4,37.41,37.38,37.41,32600.0,29.9563,29.9643,29.9403,29.9643,32600.0
2015-04-10 13:00:00,37.4,37.44,37.4,37.43,44400.0,29.9563,29.9883,29.9563,29.9803,44400.0
2015-04-10 13:05:00,37.42,37.44,37.41,37.41,27600.0,29.9723,29.9883,29.9643,29.9643,27600.0
2015-04-10 13:10:00,37.41,37.43,37.4,37.41,17800.0,29.9643,29.9803,29.9563,29.9643,17800.0
2015-04-10 13:15:00,37.4,37.41,37.38,37.38,48100.0,29.9563,29.9643,29.9403,29.9403,48100.0
2015-04-10 13:20:00,37.39,37.39,37.35,37.36,19600.0,29.9483,29.9483,29.9162,29.9243,19600.0
2015-04-10 13:25:00,37.36,37.37,37.34,37.34,29800.0,29.9243,29.9323,29.9082,29.9082,29800.0
2015-04-10 13:30:00,37.34,37.37,37.34,37.37,9700.0,29.9082,29.9323,29.9082,29.9323,9700.0
2015-04-10 13:35:00,37.36,37.38,37.36,37.36,23900.0,29.9243,29.9403,29.9243,29.9243,23900.0
2015-04-10 13:40:00,37.37,37.38,37.36,37.37,10200.0,29.9323,29.9403,29.9243,29.9323,10200.0
2015-04-10 13:45:00,37.37,37.38,37.36,37.38,15300.0,29.9323,29.9403,29.9243,29.9403,15300.0
2015-04-10 13:50:00,37.38,37.38,37.36,37.36,12500.0,29.9403,29.9403,29.9243,29.9243,12500.0
2015-04-10 13:55:00,37.37,37.37,37.35,37.36,16900.0,29.9323,29.9323,29.9162,29.9243,16900.0
2015-04-10 14:00:00,37.36,37.39,37.35,37.38,21400.0,29.9243,29.9483,29.9162,29.9403,21400.0
2015-04-10 14:05:00,37.38,37.39,37.37,37.38,48300.0,29.9403,29.9483,29.9323,29.9403,48300.0
2015-04-10 14:10:00,37.38,37.38,37.36,37.37,25100.0,29.9403,29.9403,29.9243,29.9323,25100.0
2015-04-10 14:15:00,37.37,37.38,37.35,37.35,28300.0,29.9323,29.9403,29.9162,29.9162,28300.0
2015-04-10 14:20:00,37.36,37.36,37.32,37.33,23200.0,29.9243,29.9243,29.8922,29.9002,23200.0
2015-04-10 14:25:00,37.33,37.34,37.32,37.32,38700.0,29.9002,29.9082,29.8922,29.8922,38700.0
2015-04-10 14:30:00,37.33,37.35,37.33,37.34,33700.0,29.9002,29.9162,29.9002,29.9082,33700.0
2015-04-10 14:35:00,37.34,37.39,37.34,37.37,146200.0,29.9082,29.9483,29.9082,29.9323,146200.0
2015-04-10 14:40:00,37.37,37.39,37.36,37.39,25500.0,29.9323,29.9483,29.9243,29.9483,25500.0
2015-04-10 14:45:00,37.39,37.4,37.36,37.39,32100.0,29.9483,29.9563,29.9243,29.9483,32100.0
2015-04-10 14:50:00,37.38,37.43,37.38,37.42,41600.0,29.9403,29.9803,29.9403,29.9723,41600.0
2015-04-10 14:55:00,37.42,37.43,37.38,37.39,642200.0,29.9723,29.9803,29.9403,29.9483,642200.0
2015-04-10 15:00:00,37.39,37.4,37.33,37.33,168300.0,29.9483,29.9563,29.9002,29.9002,168300.0
2015-04-10 15:05:00,37.33,37.35,37.32,37.32,39500.0,29.9002,29.9162,29.8922,29.8922,39500.0
2015-04-10 15:10:00,37.33,37.34,37.32,37.34,79400.0,29.9002,29.9082,29.8922,29.9082,79400.0
2015-04-10 15:15:00,37.33,37.33,37.29,37.3,51900.0,29.9002,29.9002,29.8682,29.8762,51900.0
2015-04-10 15:20:00,37.3,37.37,37.29,37.37,204700.0,29.8762,29.9323,29.8682,29.9323,204700.0
2015-04-10 15:25:00,37.37,37.37,37.34,37.37,75700.0,29.9323,29.9323,29.9082,29.9323,75700.0
2015-04-10 15:30:00,37.37,37.4,37.36,37.39,38800.0,29.9323,29.9563,29.9243,29.9483,38800.0
2015-04-10 15:35:00,37.4,37.4,37.39,37.4,45500.0,29.9563,29.9563,29.9483,29.9563,45500.0
2015-04-10 15:40:00,37.4,37.4,37.39,37.4,44400.0,29.9563,29.9563,29.9483,29.9563,44400.0
2015-04-10 15:45:00,37.4,37.4,37.39,37.39,52400.0,29.9563,29.9563,29.9483,29.9483,52400.0
2015-04-10 15:50:00,37.4,37.4,37.39,37.4,90300.0,29.9563,29.9563,29.9483,29.9563,90300.0
2015-04-10 15:55:00,37.4,37.4,37.39,37.4,319500.0,29.9563,29.9563,29.9483,29.9563,319500.0
2015-04-13 09:30:00,37.36,37.38,37.24,37.3,203200.0,29.9243,29.9403,29.8281,29.8762,203200.0
2015-04-13 09:35:00,37.29,37.33,37.22,37.31,80000.0,29.8682,29.9002,29.8121,29.8842,80000.0
2015-04-13 09:40:00,37.31,37.34,37.24,37.33,138000.0,29.8842,29.9082,29.8281,29.9002,138000.0
2015-04-13 09:45:00,37.32,37.34,37.29,37.3,230200.0,29.8922,29.9082,29.8682,29.8762,230200.0
2015-04-13 09:50:00,37.3,37.37,37.29,37.34,55300.0,29.8762,29.9323,29.8682,29.9082,55300.0
2015-04-13 09:55:00,37.36,37.38,37.35,37.37,21200.0,29.9243,29.9403,29.9162,29.9323,21200.0
2015-04-13 10:00:00,37.38,37.42,37.33,37.35,167100.0,29.9403,29.9723,29.9002,29.9162,167100.0
2015-04-13 10:05:00,37.35,37.39,37.34,37.39,24000.0,29.9162,29.9483,29.9082,29.9483,24000.0
2015-04-13 10:10:00,37.38,37.39,37.36,37.37,20100.0,29.9403,29.9483,29.9243,29.9323,20100.0
2015-04-13 10:15:00,37.36,37.37,37.35,37.37,144200.0,29.9243,29.9323,29.9162,29.9323,144200.0
2015-04-13 10:20:00,37.37,37.4,37.36,37.39,41100.0,29.9323,29.9563,29.9243,29.9483,41100.0
2015-04-13 10:25:00,37.4,37.4,37.38,37.38,30000.0,29.9563,29.9563,29.9403,29.9403,30000.0
2015-04-13 10:30:00,37.39,37.41,37.38,37.39,43700.0,29.9483,29.9643,29.9403,29.9483,43700.0
2015-04-13 10:35:00,37.39,37.4,37.37,37.38,36800.0,29.9483,29.9563,29.9323,29.9403,36800.0
2015-04-13 10:40:00,37.38,37.39,37.35,37.36,23500.0,29.9403,29.9483,29.9162,29.9243,23500.0
2015-04-13 10:45:00,37.36,37.38,37.34,37.38,59300.0,29.9243,29.9403,29.9082,29.9403,59300.0
2015-04-13 10:50:00,37.37,37.39,37.37,37.37,70700.0,29.9323,29.9483,29.9323,29.9323,70700.0
2015-04-13 10:55:00,37.38,37.38,37.33,37.33,20800.0,29.9403,29.9403,29.9002,29.9002,20800.0
2015-04-13 11:00:00,37.33,37.35,37.32,37.33,58600.0,29.9002,29.9162,29.8922,29.9002,58600.0
2015-04-13 11:05:00,37.34,37.35,37.33,37.34,21900.0,29.9082,29.9162,29.9002,29.9082,21900.0
2015-04-13 11:10:00,37.34,37.39,37.33,37.37,57500.0,29.9082,29.9483,29.9002,29.9323,57500.0
2015-04-13 11:15:00,37.38,37.39,37.35,37.38,26400.0,29.9403,29.9483,29.9162,29.9403,26400.0
2015-04-13 11:20:00,37.39,37.4,37.38,37.39,16100.0,29.9483,29.9563,29.9403,29.9483,16100.0
2015-04-13 11:25:00,37.4,37.4,37.39,37.39,31100.0,29.9563,29.9563,29.9483,29.9483,31100.0
2015-04-13 11:30:00,37.4,37.41,37.39,37.4,49500.0,29.9563,29.9643,29.9483,29.9563,49500.0
2015-04-13 11:35:00,37.4,37.42,37.39,37.4,67800.0,29.9563,29.9723,29.9483,29.9563,67800.0
2015-04-13 11:40:00,37.4,37.41,37.37,37.37,83200.0,29.9563,29.9643,29.9323,29.9323,83200.0
2015-04-13 11:45:00,37.37,37.37,37.36,37.36,18300.0,29.9323,29.9323,29.9243,29.9243,18300.0
2015-04-13 11:50:00,37.37,37.37,37.35,37.36,55800.0,29.9323,29.9323,29.9162,29.9243,55800.0
2015-04-13 11:55:00,37.35,37.37,37.34,37.34,49600.0,29.9162,29.9323,29.9082,29.9082,49600.0
2015-04-13 12:00:00,37.34,37.37,37.34,37.35,42800.0,29.9082,29.9323,29.9082,29.9162,42800.0
2015-04-13 12:05:00,37.35,37.36,37.34,37.35,29600.0,29.9162,29.9243,29.9082,29.9162,29600.0
2015-04-13 12:10:00,37.35,37.35,37.32,37.32,12700.0,29.9162,29.9162,29.8922,29.8922,12700.0
2015-04-13 12:15:00,37.33,37.35,37.32,37.33,19900.0,29.9002,29.9162,29.8922,29.9002,19900.0
2015-04-13 12:20:00,37.32,37.34,37.31,37.32,16500.0,29.8922,29.9082,29.8842,29.8922,16500.0
2015-04-13 12:25:00,37.32,37.33,37.27,37.31,30600.0,29.8922,29.9002,29.8522,29.8842,30600.0
2015-04-13 12:30:00,37.32,37.34,37.3,37.32,13900.0,29.8922,29.9082,29.8762,29.8922,13900.0
2015-04-13 12:35:00,37.33,37.33,37.29,37.3,19300.0,29.9002,29.9002,29.8682,29.8762,19300.0
2015-04-13 12:40:00,37.31,37.33,37.3,37.33,31200.0,29.8842,29.9002,29.8762,29.9002,31200.0
2015-04-13 12:45:00,37.33,37.36,37.33,37.33,128800.0,29.9002,29.9243,29.9002,29.9002,128800.0
2015-04-13 12:50:00,37.34,37.34,37.31,37.31,26400.0,29.9082,29.9082,29.8842,29.8842,26400.0
2015-04-13 12:55:00,37.31,37.32,37.31,37.31,6300.0,29.8842,29.8922,29.8842,29.8842,6300.0
2015-04-13 13:00:00,37.31,37.32,37.3,37.31,18100.0,29.8842,29.8922,29.8762,29.8842,18100.0
2015-04-13 13:05:00,37.3,37.31,37.27,37.29,39700.0,29.8762,29.8842,29.8522,29.8682,39700.0
2015-04-13 13:10:00,37.29,37.3,37.26,37.3,35800.0,29.8682,29.8762,29.8442,29.8762,35800.0
2015-04-13 13:15:00,37.29,37.31,37.25,37.29,102700.0,29.8682,29.8842,29.8361,29.8682,102700.0
2015-04-13 13:20:00,37.28,37.3,37.25,37.26,114300.0,29.8602,29.8762,29.8361,29.8442,114300.0
2015-04-13 13:25:00,37.27,37.3,37.27,37.28,42100.0,29.8522,29.8762,29.8522,29.8602,42100.0
2015-04-13 13:30:00,37.28,37.29,37.27,37.29,29000.0,29.8602,29.8682,29.8522,29.8682,29000.0
2015-04-13 13:35:00,37.28,37.29,37.27,37.28,33200.0,29.8602,29.8682,29.8522,29.8602,33200.0
2015-04-13 13:40:00,37.29,37.31,37.28,37.31,95500.0,29.8682,29.8842,29.8602,29.8842,95500.0
2015-04-13 13:45:00,37.32,37.32,37.29,37.3,350900.0,29.8922,29.8922,29.8682,29.8762,350900.0
2015-04-13 13:50:00,37.3,37.34,37.29,37.32,688100.0,29.8762,29.9082,29.8682,29.8922,688100.0
2015-04-13 13:55:00,37.32,37.38,37.3,37.38,352000.0,29.8922,29.9403,29.8762,29.9403,352000.0
2015-04-13 14:00:00,37.38,37.41,37.38,37.39,153300.0,29.9403,29.9643,29.9403,29.9483,153300.0
2015-04-13 14:05:00,37.39,37.39,37.35,37.36,66700.0,29.9483,29.9483,29.9162,29.9243,66700.0
2015-04-13 14:10:00,37.37,37.38,37.33,37.34,199900.0,29.9323,29.9403,29.9002,29.9082,199900.0
2015-04-13 14:15:00,37.34,37.36,37.31,37.33,102300.0,29.9082,29.9243,29.8842,29.9002,102300.0
2015-04-13 14:20:00,37.34,37.35,37.3,37.3,136700.0,29.9082,29.9162,29.8762,29.8762,136700.0
2015-04-13 14:25:00,37.32,37.34,37.31,37.33,130800.0,29.8922,29.9082,29.8842,29.9002,130800.0
2015-04-13 14:30:00,37.33,37.34,37.31,37.34,291300.0,29.9002,29.9082,29.8842,29.9082,291300.0
2015-04-13 14:35:00,37.33,37.36,37.32,37.35,31000.0,29.9002,29.9243,29.8922,29.9162,31000.0
2015-04-13 14:40:00,37.34,37.36,37.33,37.36,27600.0,29.9082,29.9243,29.9002,29.9243,27600.0
2015-04-13 14:45:00,37.36,37.36,37.31,37.32,40500.0,29.9243,29.9243,29.8842,29.8922,40500.0
2015-04-13 14:50:00,37.32,37.33,37.29,37.31,93000.0,29.8922,29.9002,29.8682,29.8842,93000.0
2015-04-13 14:55:00,37.31,37.32,37.3,37.32,20400.0,29.8842,29.8922,29.8762,29.8922,20400.0
2015-04-13 15:00:00,37.32,37.32,37.29,37.32,69300.0,29.8922,29.8922,29.8682,29.8922,69300.0
2015-04-13 15:05:00,37.32,37.35,37.3,37.33,39400.0,29.8922,29.9162,29.8762,29.9002,39400.0
2015-04-13 15:10:00,37.34,37.35,37.32,37.33,242400.0,29.9082,29.9162,29.8922,29.9002,242400.0
2015-04-13 15:15:00,37.33,37.34,37.31,37.32,199600.0,29.9002,29.9082,29.8842,29.8922,199600.0
2015-04-13 15:20:00,37.33,37.34,37.28,37.28,168700.0,29.9002,29.9082,29.8602,29.8602,168700.0
2015-04-13 15:25:00,37.28,37.3,37.26,37.27,38400.0,29.8602,29.8762,29.8442,29.8522,38400.0
2015-04-13 15:30:00,37.26,37.27,37.25,37.26,57900.0,29.8442,29.8522,29.8361,29.8442,57900.0
2015-04-13 15:35:00,37.27,37.27,37.25,37.25,24700.0,29.8522,29.8522,29.8361,29.8361,24700.0
2015-04-13 15:40:00,37.25,37.29,37.25,37.29,91300.0,29.8361,29.8682,29.8361,29.8682,91300.0
2015-04-13 15:45:00,37.28,37.3,37.26,37.28,257600.0,29.8602,29.8762,29.8442,29.8602,257600.0
2015-04-13 15:50:00,37.27,37.28,37.24,37.26,349800.0,29.8522,29.8602,29.8281,29.8442,349800.0
2015-04-13 15:55:00,37.26,37.27,37.25,37.26,312900.0,29.8442,29.8522,29.8361,29.8442,312900.0
2015-04-14 09:30:00,37.1,37.3,37.05,37.21,199700.0,29.716,29.8762,29.676,29.8041,199700.0
2015-04-14 09:35:00,37.2,37.22,37.13,37.19,171400.0,29.7961,29.8121,29.74,29.7881,171400.0
2015-04-14 09:40:00,37.19,37.24,37.17,37.23,68500.0,29.7881,29.8281,29.7721,29.8201,68500.0
2015-04-14 09:45:00,37.22,37.23,37.13,37.2,198600.0,29.8121,29.8201,29.74,29.7961,198600.0
2015-04-14 09:50:00,37.2,37.27,37.2,37.23,160100.0,29.7961,29.8522,29.7961,29.8201,160100.0
2015-04-14 09:55:00,37.23,37.3,37.23,37.28,89300.0,29.8201,29.8762,29.8201,29.8602,89300.0
2015-04-14 10:00:00,37.27,37.31,37.21,37.25,460100.0,29.8522,29.8842,29.8041,29.8361,460100.0
2015-04-14 10:05:00,37.25,37.26,37.2,37.23,141400.0,29.8361,29.8442,29.7961,29.8201,141400.0
2015-04-14 10:10:00,37.22,37.25,37.21,37.24,42700.0,29.8121,29.8361,29.8041,29.8281,42700.0
2015-04-14 10:15:00,37.25,37.27,37.25,37.26,68100.0,29.8361,29.8522,29.8361,29.8442,68100.0
2015-04-14 10:20:00,37.26,37.27,37.25,37.27,31500.0,29.8442,29.8522,29.8361,29.8522,31500.0
2015-04-14 10:25:00,37.27,37.32,37.26,37.32,62200.0,29.8522,29.8922,29.8442,29.8922,62200.0
2015-04-14 10:30:00,37.33,37.35,37.3,37.35,84800.0,29.9002,29.9162,29.8762,29.9162,84800.0
2015-04-14 10:35:00,37.35,37.36,37.33,37.34,80700.0,29.9162,29.9243,29.9002,29.9082,80700.0
2015-04-14 10:40:00,37.33,37.35,37.28,37.31,160400.0,29.9002,29.9162,29.8602,29.8842,160400.0
2015-04-14 10:45:00,37.3,37.33,37.3,37.33,18200.0,29.8762,29.9002,29.8762,29.9002,18200.0
2015-04-14 10:50:00,37.33,37.33,37.3,37.32,31800.0,29.9002,29.9002,29.8762,29.8922,31800.0
2015-04-14 10:55:00,37.32,37.33,37.29,37.32,16000.0,29.8922,29.9002,29.8682,29.8922,16000.0
2015-04-14 11:00:00,37.3,37.32,37.29,37.32,48000.0,29.8762,29.8922,29.8682,29.8922,48000.0
2015-04-14 11:05:00,37.32,37.34,37.31,37.33,53900.0,29.8922,29.9082,29.8842,29.9002,53900.0
2015-04-14 11:10:00,37.32,37.37,37.31,37.37,190800.0,29.8922,29.9323,29.8842,29.9323,190800.0
2015-04-14 11:15:00,37.36,37.43,37.35,37.37,74000.0,29.9243,29.9803,29.9162,29.9323,74000.0
2015-04-14 11:20:00,37.37,37.38,37.33,37.34,282400.0,29.9323,29.9403,29.9002,29.9082,282400.0
2015-04-14 11:25:00,37.34,37.37,37.34,37.34,35100.0,29.9082,29.9323,29.9082,29.9082,35100.0
2015-04-14 11:30:00,37.34,37.37,37.33,37.36,137300.0,29.9082,29.9323,29.9002,29.9243,137300.0
2015-04-14 11:35:00,37.36,37.36,37.33,37.35,39000.0,29.9243,29.9243,29.9002,29.9162,39000.0
2015-04-14 11:40:00,37.35,37.41,37.35,37.41,20800.0,29.9162,29.9643,29.9162,29.9643,20800.0
2015-04-14 11:45:00,37.4,37.41,37.39,37.39,172000.0,29.9563,29.9643,29.9483,29.9483,172000.0
2015-04-14 11:50:00,37.39,37.4,37.39,37.39,62000.0,29.9483,29.9563,29.9483,29.9483,62000.0
2015-04-14 11:55:00,37.4,37.42,37.39,37.4,22600.0,29.9563,29.9723,29.9483,29.9563,22600.0
2015-04-14 12:00:00,37.4,37.41,37.38,37.4,42400.0,29.9563,29.9643,29.9403,29.9563,42400.0
2015-04-14 12:05:00,37.39,37.44,37.39,37.43,60900.0,29.9483,29.9883,29.9483,29.9803,60900.0
2015-04-14 12:10:00,37.43,37.43,37.41,37.42,31600.0,29.9803,29.9803,29.9643,29.9723,31600.0
2015-04-14 12:15:00,37.42,37.44,37.42,37.43,14400.0,29.9723,29.9883,29.9723,29.9803,14400.0
2015-04-14 12:20:00,37.43,37.44,37.42,37.42,9300.0,29.9803,29.9883,29.9723,29.9723,9300.0
2015-04-14 12:25:00,37.43,37.45,37.42,37.44,29100.0,29.9803,29.9963,29.9723,29.9883,29100.0
2015-04-14 12:30:00,37.45,37.52,37.44,37.51,260400.0,29.9963,30.0524,29.9883,30.0444,260400.0
2015-04-14 12:35:00,37.51,37.55,37.5,37.53,93200.0,30.0444,30.0764,30.0364,30.0604,93200.0
2015-04-14 12:40:00,37.52,37.53,37.49,37.5,33300.0,30.0524,30.0604,30.0284,30.0364,33300.0
2015-04-14 12:45:00,37.49,37.53,37.49,37.52,27200.0,30.0284,30.0604,30.0284,30.0524,27200.0
2015-04-14 12:50:00,37.52,37.53,37.5,37.51,19300.0,30.0524,30.0604,30.0364,30.0444,19300.0
2015-04-14 12:55:00,37.5,37.52,37.49,37.5,15100.0,30.0364,30.0524,30.0284,30.0364,15100.0
2015-04-14 13:00:00,37.5,37.52,37.48,37.49,19100.0,30.0364,30.0524,30.0204,30.0284,19100.0
2015-04-14 13:05:00,37.49,37.5,37.45,37.48,18900.0,30.0284,30.0364,29.9963,30.0204,18900.0
2015-04-14 13:10:00,37.49,37.5,37.47,37.48,11000.0,30.0284,30.0364,30.0124,30.0204,11000.0
2015-04-14 13:15:00,37.47,37.49,37.45,37.48,39300.0,30.0124,30.0284,29.9963,30.0204,39300.0
2015-04-14 13:20:00,37.48,37.49,37.47,37.48,14600.0,30.0204,30.0284,30.0124,30.0204,14600.0
2015-04-14 13:25:00,37.48,37.5,37.47,37.49,21400.0,30.0204,30.0364,30.0124,30.0284,21400.0
2015-04-14 13:30:00,37.5,37.5,37.48,37.49,106100.0,30.0364,30.0364,30.0204,30.0284,106100.0
2015-04-14 13:35:00,37.48,37.49,37.47,37.48,43800.0,30.0204,30.0284,30.0124,30.0204,43800.0
2015-04-14 13:40:00,37.48,37.5,37.48,37.5,11100.0,30.0204,30.0364,30.0204,30.0364,11100.0
2015-04-14 13:45:00,37.5,37.5,37.48,37.49,10400.0,30.0364,30.0364,30.0204,30.0284,10400.0
2015-04-14 13:50:00,37.48,37.5,37.47,37.5,27400.0,30.0204,30.0364,30.0124,30.0364,27400.0
2015-04-14 13:55:00,37.5,37.5,37.47,37.49,95900.0,30.0364,30.0364,30.0124,30.0284,95900.0
2015-04-14 14:00:00,37.48,37.49,37.45,37.48,113800.0,30.0204,30.0284,29.9963,30.0204,113800.0
2015-04-14 14:05:00,37.49,37.5,37.48,37.49,26500.0,30.0284,30.0364,30.0204,30.0284,26500.0
2015-04-14 14:10:00,37.5,37.5,37.47,37.47,28800.0,30.0364,30.0364,30.0124,30.0124,28800.0
2015-04-14 14:15:00,37.47,37.52,37.47,37.51,102800.0,30.0124,30.0524,30.0124,30.0444,102800.0
2015-04-14 14:20:00,37.52,37.52,37.49,37.49,21400.0,30.0524,30.0524,30.0284,30.0284,21400.0
2015-04-14 14:25:00,37.5,37.52,37.49,37.49,58300.0,30.0364,30.0524,30.0284,30.0284,58300.0
2015-04-14 14:30:00,37.49,37.5,37.49,37.49,17200.0,30.0284,30.0364,30.0284,30.0284,17200.0
2015-04-14 14:35:00,37.49,37.5,37.46,37.48,34500.0,30.0284,30.0364,30.0044,30.0204,34500.0
2015-04-14 14:40:00,37.48,37.49,37.47,37.47,17300.0,30.0204,30.0284,30.0124,30.0124,17300.0
2015-04-14 14:45:00,37.48,37.5,37.48,37.5,35600.0,30.0204,30.0364,30.0204,30.0364,35600.0
2015-04-14 14:50:00,37.49,37.5,37.47,37.47,24600.0,30.0284,30.0364,30.0124,30.0124,24600.0
2015-04-14 14:55:00,37.47,37.5,37.47,37.49,44400.0,30.0124,30.0364,30.0124,30.0284,44400.0
2015-04-14 15:00:00,37.49,37.55,37.49,37.54,72200.0,30.0284,30.0764,30.0284,30.0684,72200.0
2015-04-14 15:05:00,37.53,37.55,37.52,37.53,32600.0,30.0604,30.0764,30.0524,30.0604,32600.0
2015-04-14 15:10:00,37.53,37.54,37.52,37.52,19700.0,30.0604,30.0684,30.0524,30.0524,19700.0
2015-04-14 15:15:00,37.52,37.53,37.5,37.51,16300.0,30.0524,30.0604,30.0364,30.0444,16300.0
2015-04-14 15:20:00,37.51,37.52,37.47,37.49,34500.0,30.0444,30.0524,30.0124,30.0284,34500.0
2015-04-14 15:25:00,37.48,37.49,37.47,37.48,36600.0,30.0204,30.0284,30.0124,30.0204,36600.0
2015-04-14 15:30:00,37.48,37.5,37.47,37.48,27700.0,30.0204,30.0364,30.0124,30.0204,27700.0
2015-04-14 15:35:00,37.48,37.48,37.45,37.46,59300.0,30.0204,30.0204,29.9963,30.0044,59300.0
2015-04-14 15:40:00,37.47,37.48,37.46,37.47,49600.0,30.0124,30.0204,30.0044,30.0124,49600.0
2015-04-14 15:45:00,37.48,37.49,37.46,37.48,237900.0,30.0204,30.0284,30.0044,30.0204,237900.0
2015-04-14 15:50:00,37.48,37.49,37.45,37.47,227000.0,30.0204,30.0284,29.9963,30.0124,227000.0
2015-04-14 15:55:00,37.47,37.5,37.46,37.49,374600.0,30.0124,30.0364,30.0044,30.0284,374600.0
2015-04-15 09:30:00,37.45,37.49,37.35,37.47,164000.0,29.9963,30.0284,29.9162,30.0124,164000.0
2015-04-15 09:35:00,37.48,37.56,37.47,37.52,59200.0,30.0204,30.0844,30.0124,30.0524,59200.0
2015-04-15 09:40:00,37.51,37.59,37.49,37.56,122900.0,30.0444,30.1085,30.0284,30.0844,122900.0
2015-04-15 09:45:00,37.57,37.59,37.55,37.59,121800.0,30.0925,30.1085,30.0764,30.1085,121800.0
2015-04-15 09:50:00,37.59,37.62,37.56,37.57,103000.0,30.1085,30.1325,30.0844,30.0925,103000.0
2015-04-15 09:55:00,37.58,37.6,37.56,37.58,39200.0,30.1005,30.1165,30.0844,30.1005,39200.0
2015-04-15 10:00:00,37.57,37.63,37.56,37.58,40300.0,30.0925,30.1405,30.0844,30.1005,40300.0
2015-04-15 10:05:00,37.58,37.62,37.56,37.61,60500.0,30.1005,30.1325,30.0844,30.1245,60500.0
2015-04-15 10:10:00,37.61,37.62,37.59,37.59,23200.0,30.1245,30.1325,30.1085,30.1085,23200.0
2015-04-15 10:15:00,37.59,37.63,37.59,37.62,51600.0,30.1085,30.1405,30.1085,30.1325,51600.0
2015-04-15 10:20:00,37.62,37.68,37.61,37.68,55800.0,30.1325,30.1806,30.1245,30.1806,55800.0
2015-04-15 10:25:00,37.68,37.71,37.61,37.62,78700.0,30.1806,30.2046,30.1245,30.1325,78700.0
2015-04-15 10:30:00,37.62,37.63,37.58,37.6,48900.0,30.1325,30.1405,30.1005,30.1165,48900.0
2015-04-15 10:35:00,37.61,37.62,37.59,37.6,67500.0,30.1245,30.1325,30.1085,30.1165,67500.0
2015-04-15 10:40:00,37.6,37.62,37.59,37.62,38200.0,30.1165,30.1325,30.1085,30.1325,38200.0
2015-04-15 10:45:00,37.62,37.63,37.6,37.61,51800.0,30.1325,30.1405,30.1165,30.1245,51800.0
2015-04-15 10:50:00,37.61,37.62,37.6,37.61,66000.0,30.1245,30.1325,30.1165,30.1245,66000.0
2015-04-15 10:55:00,37.61,37.65,37.6,37.65,40900.0,30.1245,30.1565,30.1165,30.1565,40900.0
2015-04-15 11:00:00,37.65,37.66,37.63,37.65,55700.0,30.1565,30.1645,30.1405,30.1565,55700.0
2015-04-15 11:05:00,37.64,37.68,37.63,37.67,196800.0,30.1485,30.1806,30.1405,30.1726,196800.0
2015-04-15 11:10:00,37.66,37.67,37.64,37.66,58100.0,30.1645,30.1726,30.1485,30.1645,58100.0
2015-04-15 11:15:00,37.65,37.7,37.64,37.64,91400.0,30.1565,30.1966,30.1485,30.1485,91400.0
2015-04-15 11:20:00,37.64,37.67,37.62,37.65,332400.0,30.1485,30.1726,30.1325,30.1565,332400.0
2015-04-15 11:25:00,37.66,37.66,37.63,37.64,70700.0,30.1645,30.1645,30.1405,30.1485,70700.0
2015-04-15 11:30:00,37.64,37.64,37.58,37.61,59800.0,30.1485,30.1485,30.1005,30.1245,59800.0
2015-04-15 11:35:00,37.61,37.62,37.58,37.59,36900.0,30.1245,30.1325,30.1005,30.1085,36900.0
2015-04-15 11:40:00,37.59,37.62,37.57,37.58,78900.0,30.1085,30.1325,30.0925,30.1005,78900.0
2015-04-15 11:45:00,37.58,37.59,37.57,37.59,22600.0,30.1005,30.1085,30.0925,30.1085,22600.0
2015-04-15 11:50:00,37.59,37.61,37.59,37.59,390300.0,30.1085,30.1245,30.1085,30.1085,390300.0
2015-04-15 11:55:00,37.59,37.61,37.58,37.59,335100.0,30.1085,30.1245,30.1005,30.1085,335100.0
2015-04-15 12:00:00,37.59,37.6,37.58,37.59,41800.0,30.1085,30.1165,30.1005,30.1085,41800.0
2015-04-15 12:05:00,37.59,37.61,37.57,37.61,234900.0,30.1085,30.1245,30.0925,30.1245,234900.0
2015-04-15 12:10:00,37.61,37.63,37.61,37.62,23400.0,30.1245,30.1405,30.1245,30.1325,23400.0
2015-04-15 12:15:00,37.62,37.64,37.61,37.62,14900.0,30.1325,30.1485,30.1245,30.1325,14900.0
2015-04-15 12:20:00,37.63,37.66,37.61,37.61,32900.0,30.1405,30.1645,30.1245,30.1245,32900.0
2015-04-15 12:25:00,37.61,37.62,37.6,37.61,35200.0,30.1245,30.1325,30.1165,30.1245,35200.0
2015-04-15 12:30:00,37.62,37.63,37.6,37.62,75300.0,30.1325,30.1405,30.1165,30.1325,75300.0
2015-04-15 12:35:00,37.62,37.64,37.62,37.64,95800.0,30.1325,30.1485,30.1325,30.1485,95800.0
2015-04-15 12:40:00,37.65,37.65,37.62,37.62,12400.0,30.1565,30.1565,30.1325,30.1325,12400.0
2015-04-15 12:45:00,37.63,37.65,37.62,37.65,23500.0,30.1405,30.1565,30.1325,30.1565,23500.0
2015-04-15 12:50:00,37.64,37.65,37.63,37.64,36200.0,30.1485,30.1565,30.1405,30.1485,36200.0
2015-04-15 12:55:00,37.65,37.69,37.64,37.68,57700.0,30.1565,30.1886,30.1485,30.1806,57700.0
2015-04-15 13:00:00,37.69,37.72,37.68,37.7,49300.0,30.1886,30.2126,30.1806,30.1966,49300.0
2015-04-15 13:05:00,37.69,37.71,37.66,37.66,45500.0,30.1886,30.2046,30.1645,30.1645,45500.0
2015-04-15 13:10:00,37.66,37.69,37.66,37.67,21000.0,30.1645,30.1886,30.1645,30.1726,21000.0
2015-04-15 13:15:00,37.67,37.68,37.67,37.68,5600.0,30.1726,30.1806,30.1726,30.1806,5600.0
2015-04-15 13:20:00,37.67,37.68,37.65,37.66,28300.0,30.1726,30.1806,30.1565,30.1645,28300.0
2015-04-15 13:25:00,37.65,37.72,37.65,37.72,79600.0,30.1565,30.2126,30.1565,30.2126,79600.0
2015-04-15 13:30:00,37.71,37.73,37.68,37.7,40600.0,30.2046,30.2206,30.1806,30.1966,40600.0
2015-04-15 13:35:00,37.7,37.71,37.67,37.67,40300.0,30.1966,30.2046,30.1726,30.1726,40300.0
2015-04-15 13:40:00,37.67,37.71,37.66,37.7,18000.0,30.1726,30.2046,30.1645,30.1966,18000.0
2015-04-15 13:45:00,37.69,37.7,37.67,37.67,26200.0,30.1886,30.1966,30.1726,30.1726,26200.0
2015-04-15 13:50:00,37.67,37.68,37.67,37.68,5700.0,30.1726,30.1806,30.1726,30.1806,5700.0
2015-04-15 13:55:00,37.67,37.69,37.66,37.68,22700.0,30.1726,30.1886,30.1645,30.1806,22700.0
2015-04-15 14:00:00,37.69,37.71,37.67,37.7,36600.0,30.1886,30.2046,30.1726,30.1966,36600.0
2015-04-15 14:05:00,37.7,37.73,37.7,37.73,12700.0,30.1966,30.2206,30.1966,30.2206,12700.0
2015-04-15 14:10:00,37.73,37.74,37.69,37.69,46000.0,30.2206,30.2286,30.1886,30.1886,46000.0
2015-04-15 14:15:00,37.69,37.7,37.67,37.7,80700.0,30.1886,30.1966,30.1726,30.1966,80700.0
2015-04-15 14:20:00,37.7,37.7,37.63,37.63,72000.0,30.1966,30.1966,30.1405,30.1405,72000.0
2015-04-15 14:25:00,37.63,37.66,37.62,37.66,63000.0,30.1405,30.1645,30.1325,30.1645,63000.0
2015-04-15 14:30:00,37.66,37.68,37.64,37.65,49500.0,30.1645,30.1806,30.1485,30.1565,49500.0
2015-04-15 14:35:00,37.65,37.67,37.62,37.66,172100.0,30.1565,30.1726,30.1325,30.1645,172100.0
2015-04-15 14:40:00,37.66,37.7,37.65,37.7,20200.0,30.1645,30.1966,30.1565,30.1966,20200.0
2015-04-15 14:45:00,37.7,37.71,37.67,37.71,34900.0,30.1966,30.2046,30.1726,30.2046,34900.0
2015-04-15 14:50:00,37.71,37.71,37.66,37.7,130500.0,30.2046,30.2046,30.1645,30.1966,130500.0
2015-04-15 14:55:00,37.7,37.7,37.64,37.64,57700.0,30.1966,30.1966,30.1485,30.1485,57700.0
2015-04-15 15:00:00,37.65,37.67,37.64,37.66,74200.0,30.1565,30.1726,30.1485,30.1645,74200.0
2015-04-15 15:05:00,37.66,37.66,37.64,37.64,23500.0,30.1645,30.1645,30.1485,30.1485,23500.0
2015-04-15 15:10:00,37.65,37.65,37.62,37.62,40500.0,30.1565,30.1565,30.1325,30.1325,40500.0
2015-04-15 15:15:00,37.62,37.64,37.61,37.63,34500.0,30.1325,30.1485,30.1245,30.1405,34500.0
2015-04-15 15:20:00,37.63,37.64,37.62,37.63,20200.0,30.1405,30.1485,30.1325,30.1405,20200.0
2015-04-15 15:25:00,37.62,37.64,37.61,37.64,45800.0,30.1325,30.1485,30.1245,30.1485,45800.0
2015-04-15 15:30:00,37.65,37.65,37.61,37.61,51900.0,30.1565,30.1565,30.1245,30.1245,51900.0
2015-04-15 15:35:00,37.61,37.62,37.58,37.58,161100.0,30.1245,30.1325,30.1005,30.1005,161100.0
2015-04-15 15:40:00,37.59,37.59,37.55,37.56,75900.0,30.1085,30.1085,30.0764,30.0844,75900.0
2015-04-15 15:45:00,37.55,37.57,37.54,37.55,120800.0,30.0764,30.0925,30.0684,30.0764,120800.0
2015-04-15 15:50:00,37.55,37.56,37.55,37.55,82400.0,30.0764,30.0844,30.0764,30.0764,82400.0
2015-04-15 15:55:00,37.55,37.57,37.54,37.57,272900.0,30.0764,30.0925,30.0684,30.0925,272900.0
2015-04-16 09:30:00,37.41,37.5,37.38,37.43,176900.0,29.9643,30.0364,29.9403,29.9803,176900.0
2015-04-16 09:35:00,37.44,37.48,37.38,37.41,345600.0,29.9883,30.0204,29.9403,29.9643,345600.0
2015-04-16 09:40:00,37.4,37.41,37.35,37.4,351600.0,29.9563,29.9643,29.9162,29.9563,351600.0
2015-04-16 09:45:00,37.39,37.44,37.38,37.4,62500.0,29.9483,29.9883,29.9403,29.9563,62500.0
2015-04-16 09:50:00,37.4,37.42,37.38,37.42,91200.0,29.9563,29.9723,29.9403,29.9723,91200.0
2015-04-16 09:55:00,37.41,37.48,37.4,37.45,62900.0,29.9643,30.0204,29.9563,29.9963,62900.0
2015-04-16 10:00:00,37.44,37.51,37.44,37.47,81400.0,29.9883,30.0444,29.9883,30.0124,81400.0
2015-04-16 10:05:00,37.47,37.47,37.36,37.36,50100.0,30.0124,30.0124,29.9243,29.9243,50100.0
2015-04-16 10:10:00,37.37,37.42,37.36,37.37,46900.0,29.9323,29.9723,29.9243,29.9323,46900.0
2015-04-16 10:15:00,37.38,37.42,37.33,37.42,57400.0,29.9403,29.9723,29.9002,29.9723,57400.0
2015-04-16 10:20:00,37.42,37.44,37.39,37.42,72500.0,29.9723,29.9883,29.9483,29.9723,72500.0
2015-04-16 10:25:00,37.42,37.43,37.4,37.41,92600.0,29.9723,29.9803,29.9563,29.9643,92600.0
2015-04-16 10:30:00,37.4,37.44,37.4,37.41,89500.0,29.9563,29.9883,29.9563,29.9643,89500.0
2015-04-16 10:35:00,37.41,37.47,37.4,37.47,44900.0,29.9643,30.0124,29.9563,30.0124,44900.0
2015-04-16 10:40:00,37.47,37.47,37.43,37.46,31500.0,30.0124,30.0124,29.9803,30.0044,31500.0
2015-04-16 10:45:00,37.45,37.49,37.44,37.45,52800.0,29.9963,30.0284,29.9883,29.9963,52800.0
2015-04-16 10:50:00,37.46,37.47,37.42,37.47,108200.0,30.0044,30.0124,29.9723,30.0124,108200.0
2015-04-16 10:55:00,37.46,37.46,37.41,37.41,153200.0,30.0044,30.0044,29.9643,29.9643,153200.0
2015-04-16 11:00:00,37.41,37.43,37.41,37.43,26100.0,29.9643,29.9803,29.9643,29.9803,26100.0
2015-04-16 11:05:00,37.42,37.44,37.41,37.44,53200.0,29.9723,29.9883,29.9643,29.9883,53200.0
2015-04-16 11:10:00,37.44,37.45,37.41,37.42,40300.0,29.9883,29.9963,29.9643,29.9723,40300.0
2015-04-16 11:15:00,37.41,37.45,37.41,37.44,48700.0,29.9643,29.9963,29.9643,29.9883,48700.0
2015-04-16 11:20:00,37.45,37.45,37.43,37.44,42500.0,29.9963,29.9963,29.9803,29.9883,42500.0
2015-04-16 11:25:00,37.44,37.44,37.41,37.42,79500.0,29.9883,29.9883,29.9643,29.9723,79500.0
2015-04-16 11:30:00,37.42,37.43,37.41,37.43,71700.0,29.9723,29.9803,29.9643,29.9803,71700.0
2015-04-16 11:35:00,37.43,37.45,37.42,37.44,52100.0,29.9803,29.9963,29.9723,29.9883,52100.0
2015-04-16 11:40:00,37.44,37.44,37.39,37.39,82300.0,29.9883,29.9883,29.9483,29.9483,82300.0
2015-04-16 11:45:00,37.39,37.4,37.35,37.35,41600.0,29.9483,29.9563,29.9162,29.9162,41600.0
2015-04-16 11:50:00,37.35,37.36,37.34,37.35,35900.0,29.9162,29.9243,29.9082,29.9162,35900.0
2015-04-16 11:55:00,37.36,37.36,37.32,37.32,33100.0,29.9243,29.9243,29.8922,29.8922,33100.0
2015-04-16 12:00:00,37.33,37.35,37.32,37.34,41000.0,29.9002,29.9162,29.8922,29.9082,41000.0
2015-04-16 12:05:00,37.34,37.35,37.32,37.33,33300.0,29.9082,29.9162,29.8922,29.9002,33300.0
2015-04-16 12:10:00,37.33,37.34,37.32,37.34,31500.0,29.9002,29.9082,29.8922,29.9082,31500.0
2015-04-16 12:15:00,37.34,37.34,37.3,37.3,41300.0,29.9082,29.9082,29.8762,29.8762,41300.0
2015-04-16 12:20:00,37.3,37.32,37.29,37.31,35700.0,29.8762,29.8922,29.8682,29.8842,35700.0
2015-04-16 12:25:00,37.31,37.31,37.28,37.29,26800.0,29.8842,29.8842,29.8602,29.8682,26800.0
2015-04-16 12:30:00,37.29,37.33,37.29,37.32,29100.0,29.8682,29.9002,29.8682,29.8922,29100.0
2015-04-16 12:35:00,37.32,37.32,37.29,37.3,35300.0,29.8922,29.8922,29.8682,29.8762,35300.0
2015-04-16 12:40:00,37.3,37.3,37.28,37.29,28500.0,29.8762,29.8762,29.8602,29.8682,28500.0
2015-04-16 12:45:00,37.3,37.3,37.27,37.28,30300.0,29.8762,29.8762,29.8522,29.8602,30300.0
2015-04-16 12:50:00,37.27,37.3,37.27,37.3,57500.0,29.8522,29.8762,29.8522,29.8762,57500.0
2015-04-16 12:55:00,37.3,37.3,37.27,37.28,35300.0,29.8762,29.8762,29.8522,29.8602,35300.0
2015-04-16 13:00:00,37.28,37.3,37.27,37.29,32400.0,29.8602,29.8762,29.8522,29.8682,32400.0
2015-04-16 13:05:00,37.29,37.3,37.27,37.28,44600.0,29.8682,29.8762,29.8522,29.8602,44600.0
2015-04-16 13:10:00,37.27,37.29,37.27,37.28,26400.0,29.8522,29.8682,29.8522,29.8602,26400.0
2015-04-16 13:15:00,37.29,37.3,37.28,37.29,28600.0,29.8682,29.8762,29.8602,29.8682,28600.0
2015-04-16 13:20:00,37.3,37.32,37.27,37.32,78900.0,29.8762,29.8922,29.8522,29.8922,78900.0
2015-04-16 13:25:00,37.32,37.32,37.29,37.29,31000.0,29.8922,29.8922,29.8682,29.8682,31000.0
2015-04-16 13:30:00,37.29,37.3,37.28,37.29,28000.0,29.8682,29.8762,29.8602,29.8682,28000.0
2015-04-16 13:35:00,37.29,37.32,37.28,37.3,32700.0,29.8682,29.8922,29.8602,29.8762,32700.0
2015-04-16 13:40:00,37.3,37.31,37.28,37.3,33600.0,29.8762,29.8842,29.8602,29.8762,33600.0
2015-04-16 13:45:00,37.31,37.35,37.3,37.35,69800.0,29.8842,29.9162,29.8762,29.9162,69800.0
2015-04-16 13:50:00,37.35,37.36,37.34,37.34,67100.0,29.9162,29.9243,29.9082,29.9082,67100.0
2015-04-16 13:55:00,37.34,37.36,37.34,37.36,45300.0,29.9082,29.9243,29.9082,29.9243,45300.0
2015-04-16 14:00:00,37.36,37.37,37.34,37.35,38200.0,29.9243,29.9323,29.9082,29.9162,38200.0
2015-04-16 14:05:00,37.35,37.36,37.34,37.34,37700.0,29.9162,29.9243,29.9082,29.9082,37700.0
2015-04-16 14:10:00,37.34,37.35,37.32,37.33,45800.0,29.9082,29.9162,29.8922,29.9002,45800.0
2015-04-16 14:15:00,37.34,37.34,37.32,37.33,46000.0,29.9082,29.9082,29.8922,29.9002,46000.0
2015-04-16 14:20:00,37.33,37.34,37.32,37.32,49500.0,29.9002,29.9082,29.8922,29.8922,49500.0
2015-04-16 14:25:00,37.33,37.33,37.32,37.33,41700.0,29.9002,29.9002,29.8922,29.9002,41700.0
2015-04-16 14:30:00,37.33,37.34,37.31,37.33,45500.0,29.9002,29.9082,29.8842,29.9002,45500.0
2015-04-16 14:35:00,37.32,37.36,37.32,37.35,32200.0,29.8922,29.9243,29.8922,29.9162,32200.0
2015-04-16 14:40:00,37.36,37.37,37.34,37.34,25200.0,29.9243,29.9323,29.9082,29.9082,25200.0
2015-04-16 14:45:00,37.35,37.36,37.33,37.34,42000.0,29.9162,29.9243,29.9002,29.9082,42000.0
2015-04-16 14:50:00,37.33,37.36,37.33,37.34,34000.0,29.9002,29.9243,29.9002,29.9082,34000.0
2015-04-16 14:55:00,37.33,37.34,37.31,37.32,60200.0,29.9002,29.9082,29.8842,29.8922,60200.0
2015-04-16 15:00:00,37.33,37.34,37.32,37.34,15400.0,29.9002,29.9082,29.8922,29.9082,15400.0
2015-04-16 15:05:00,37.34,37.34,37.33,37.34,22900.0,29.9082,29.9082,29.9002,29.9082,22900.0
2015-04-16 15:10:00,37.34,37.34,37.33,37.34,28500.0,29.9082,29.9082,29.9002,29.9082,28500.0
2015-04-16 15:15:00,37.34,37.35,37.33,37.34,103500.0,29.9082,29.9162,29.9002,29.9082,103500.0
2015-04-16 15:20:00,37.34,37.35,37.33,37.33,106200.0,29.9082,29.9162,29.9002,29.9002,106200.0
2015-04-16 15:25:00,37.33,37.34,37.31,37.31,115500.0,29.9002,29.9082,29.8842,29.8842,115500.0
2015-04-16 15:30:00,37.31,37.32,37.3,37.31,91500.0,29.8842,29.8922,29.8762,29.8842,91500.0
2015-04-16 15:35:00,37.32,37.34,37.31,37.33,106600.0,29.8922,29.9082,29.8842,29.9002,106600.0
2015-04-16 15:40:00,37.33,37.34,37.31,37.33,141300.0,29.9002,29.9082,29.8842,29.9002,141300.0
2015-04-16 15:45:00,37.32,37.33,37.31,37.32,140300.0,29.8922,29.9002,29.8842,29.8922,140300.0
2015-04-16 15:50:00,37.31,37.32,37.3,37.3,152500.0,29.8842,29.8922,29.8762,29.8762,152500.0
2015-04-16 15:55:00,37.3,37.34,37.3,37.33,344500.0,29.8762,29.9082,29.8762,29.9002,344500.0
2015-04-17 09:30:00,36.95,37.05,36.9,36.98,584300.0,29.5959,29.676,29.5558,29.6199,584300.0
2015-04-17 09:35:00,36.97,36.99,36.88,36.91,63700.0,29.6119,29.6279,29.5398,29.5638,63700.0
2015-04-17 09:40:00,36.92,36.96,36.79,36.85,304800.0,29.5718,29.6039,29.4677,29.5158,304800.0
2015-04-17 09:45:00,36.86,36.86,36.76,36.79,142200.0,29.5238,29.5238,29.4437,29.4677,142200.0
2015-04-17 09:50:00,36.79,36.92,36.79,36.87,141900.0,29.4677,29.5718,29.4677,29.5318,141900.0
2015-04-17 09:55:00,36.88,36.9,36.83,36.87,46300.0,29.5398,29.5558,29.4997,29.5318,46300.0
2015-04-17 10:00:00,36.87,36.88,36.8,36.84,105900.0,29.5318,29.5398,29.4757,29.5077,105900.0
2015-04-17 10:05:00,36.83,36.86,36.8,36.82,86300.0,29.4997,29.5238,29.4757,29.4917,86300.0
2015-04-17 10:10:00,36.82,36.88,36.8,36.87,75600.0,29.4917,29.5398,29.4757,29.5318,75600.0
2015-04-17 10:15:00,36.87,36.89,36.81,36.83,51500.0,29.5318,29.5478,29.4837,29.4997,51500.0
2015-04-17 10:20:00,36.83,36.84,36.75,36.78,63900.0,29.4997,29.5077,29.4357,29.4597,63900.0
2015-04-17 10:25:00,36.77,36.81,36.74,36.8,49700.0,29.4517,29.4837,29.4277,29.4757,49700.0
2015-04-17 10:30:00,36.8,36.85,36.79,36.85,26700.0,29.4757,29.5158,29.4677,29.5158,26700.0
2015-04-17 10:35:00,36.84,36.84,36.77,36.78,38200.0,29.5077,29.5077,29.4517,29.4597,38200.0
2015-04-17 10:40:00,36.78,36.82,36.76,36.81,74400.0,29.4597,29.4917,29.4437,29.4837,74400.0
2015-04-17 10:45:00,36.81,36.83,36.79,36.8,75900.0,29.4837,29.4997,29.4677,29.4757,75900.0
2015-04-17 10:50:00,36.8,36.81,36.77,36.79,95700.0,29.4757,29.4837,29.4517,29.4677,95700.0
2015-04-17 10:55:00,36.8,36.83,36.78,36.78,53500.0,29.4757,29.4997,29.4597,29.4597,53500.0
2015-04-17 11:00:00,36.77,36.78,36.73,36.75,69100.0,29.4517,29.4597,29.4196,29.4357,69100.0
2015-04-17 11:05:00,36.74,36.76,36.71,36.76,66900.0,29.4277,29.4437,29.4036,29.4437,66900.0
2015-04-17 11:10:00,36.76,36.8,36.75,36.8,40100.0,29.4437,29.4757,29.4357,29.4757,40100.0
2015-04-17 11:15:00,36.79,36.8,36.75,36.77,58700.0,29.4677,29.4757,29.4357,29.4517,58700.0
2015-04-17 11:20:00,36.77,36.81,36.77,36.8,32400.0,29.4517,29.4837,29.4517,29.4757,32400.0
2015-04-17 11:25:00,36.81,36.83,36.8,36.81,51900.0,29.4837,29.4997,29.4757,29.4837,51900.0
2015-04-17 11:30:00,36.82,36.82,36.79,36.81,38300.0,29.4917,29.4917,29.4677,29.4837,38300.0
2015-04-17 11:35:00,36.81,36.83,36.79,36.82,101000.0,29.4837,29.4997,29.4677,29.4917,101000.0
2015-04-17 11:40:00,36.82,36.83,36.8,36.83,360500.0,29.4917,29.4997,29.4757,29.4997,360500.0
2015-04-17 11:45:00,36.82,36.86,36.82,36.85,44400.0,29.4917,29.5238,29.4917,29.5158,44400.0
2015-04-17 11:50:00,36.84,36.86,36.83,36.86,36000.0,29.5077,29.5238,29.4997,29.5238,36000.0
2015-04-17 11:55:00,36.85,36.87,36.84,36.84,39800.0,29.5158,29.5318,29.5077,29.5077,39800.0
2015-04-17 12:00:00,36.84,36.87,36.84,36.86,40700.0,29.5077,29.5318,29.5077,29.5238,40700.0
2015-04-17 12:05:00,36.85,36.86,36.83,36.86,52400.0,29.5158,29.5238,29.4997,29.5238,52400.0
2015-04-17 12:10:00,36.85,36.88,36.85,36.87,34600.0,29.5158,29.5398,29.5158,29.5318,34600.0
2015-04-17 12:15:00,36.88,36.9,36.86,36.89,57600.0,29.5398,29.5558,29.5238,29.5478,57600.0
2015-04-17 12:20:00,36.89,36.9,36.87,36.89,67900.0,29.5478,29.5558,29.5318,29.5478,67900.0
2015-04-17 12:25:00,36.89,36.92,36.89,36.91,144200.0,29.5478,29.5718,29.5478,29.5638,144200.0
2015-04-17 12:30:00,36.91,36.93,36.91,36.92,50100.0,29.5638,29.5798,29.5638,29.5718,50100.0
2015-04-17 12:35:00,36.92,36.94,36.92,36.93,25200.0,29.5718,29.5878,29.5718,29.5798,25200.0
2015-04-17 12:40:00,36.93,36.94,36.91,36.91,34400.0,29.5798,29.5878,29.5638,29.5638,34400.0
2015-04-17 12:45:00,36.92,36.95,36.91,36.95,47500.0,29.5718,29.5959,29.5638,29.5959,47500.0
2015-04-17 12:50:00,36.94,36.95,36.91,36.93,38600.0,29.5878,29.5959,29.5638,29.5798,38600.0
2015-04-17 12:55:00,36.93,36.95,36.93,36.94,20400.0,29.5798,29.5959,29.5798,29.5878,20400.0
2015-04-17 13:00:00,36.93,36.97,36.92,36.96,47700.0,29.5798,29.6119,29.5718,29.6039,47700.0
2015-04-17 13:05:00,36.96,36.97,36.94,36.96,34000.0,29.6039,29.6119,29.5878,29.6039,34000.0
2015-04-17 13:10:00,36.97,36.97,36.94,36.95,30300.0,29.6119,29.6119,29.5878,29.5959,30300.0
2015-04-17 13:15:00,36.95,36.95,36.93,36.95,29900.0,29.5959,29.5959,29.5798,29.5959,29900.0
2015-04-17 13:20:00,36.95,36.97,36.93,36.95,45000.0,29.5959,29.6119,29.5798,29.5959,45000.0
2015-04-17 13:25:00,36.94,36.94,36.91,36.92,40500.0,29.5878,29.5878,29.5638,29.5718,40500.0
2015-04-17 13:30:00,36.91,36.92,36.88,36.91,160900.0,29.5638,29.5718,29.5398,29.5638,160900.0
2015-04-17 13:35:00,36.91,36.92,36.89,36.9,31600.0,29.5638,29.5718,29.5478,29.5558,31600.0
2015-04-17 13:40:00,36.89,36.9,36.88,36.89,50600.0,29.5478,29.5558,29.5398,29.5478,50600.0
2015-04-17 13:45:00,36.89,36.91,36.86,36.9,73700.0,29.5478,29.5638,29.5238,29.5558,73700.0
2015-04-17 13:50:00,36.9,36.91,36.87,36.88,197000.0,29.5558,29.5638,29.5318,29.5398,197000.0
2015-04-17 13:55:00,36.87,36.89,36.82,36.82,122700.0,29.5318,29.5478,29.4917,29.4917,122700.0
2015-04-17 14:00:00,36.83,36.85,36.82,36.82,74600.0,29.4997,29.5158,29.4917,29.4917,74600.0
2015-04-17 14:05:00,36.82,36.83,36.79,36.79,87000.0,29.4917,29.4997,29.4677,29.4677,87000.0
2015-04-17 14:10:00,36.79,36.79,36.74,36.75,53300.0,29.4677,29.4677,29.4277,29.4357,53300.0
2015-04-17 14:15:00,36.75,36.75,36.68,36.72,77200.0,29.4357,29.4357,29.3796,29.4116,77200.0
2015-04-17 14:20:00,36.72,36.74,36.71,36.73,42300.0,29.4116,29.4277,29.4036,29.4196,42300.0
2015-04-17 14:25:00,36.72,36.74,36.72,36.74,43200.0,29.4116,29.4277,29.4116,29.4277,43200.0
2015-04-17 14:30:00,36.73,36.78,36.72,36.75,107500.0,29.4196,29.4597,29.4116,29.4357,107500.0
2015-04-17 14:35:00,36.75,36.78,36.74,36.77,35600.0,29.4357,29.4597,29.4277,29.4517,35600.0
2015-04-17 14:40:00,36.77,36.79,36.76,36.78,45000.0,29.4517,29.4677,29.4437,29.4597,45000.0
2015-04-17 14:45:00,36.78,36.79,36.74,36.75,83100.0,29.4597,29.4677,29.4277,29.4357,83100.0
2015-04-17 14:50:00,36.75,36.78,36.75,36.76,106100.0,29.4357,29.4597,29.4357,29.4437,106100.0
2015-04-17 14:55:00,36.77,36.79,36.76,36.78,29700.0,29.4517,29.4677,29.4437,29.4597,29700.0
2015-04-17 15:00:00,36.77,36.81,36.77,36.8,44700.0,29.4517,29.4837,29.4517,29.4757,44700.0
2015-04-17 15:05:00,36.8,36.81,36.79,36.8,78000.0,29.4757,29.4837,29.4677,29.4757,78000.0
2015-04-17 15:10:00,36.8,36.84,36.79,36.83,37300.0,29.4757,29.5077,29.4677,29.4997,37300.0
2015-04-17 15:15:00,36.83,36.84,36.82,36.82,49500.0,29.4997,29.5077,29.4917,29.4917,49500.0
2015-04-17 15:20:00,36.82,36.83,36.77,36.8,71000.0,29.4917,29.4997,29.4517,29.4757,71000.0
2015-04-17 15:25:00,36.8,36.83,36.78,36.81,52900.0,29.4757,29.4997,29.4597,29.4837,52900.0
2015-04-17 15:30:00,36.82,36.89,36.81,36.89,82400.0,29.4917,29.5478,29.4837,29.5478,82400.0
2015-04-17 15:35:00,36.87,36.92,36.86,36.91,56300.0,29.5318,29.5718,29.5238,29.5638,56300.0
2015-04-17 15:40:00,36.91,36.93,36.91,36.93,89900.0,29.5638,29.5798,29.5638,29.5798,89900.0
2015-04-17 15:45:00,36.93,36.95,36.92,36.93,173000.0,29.5798,29.5959,29.5718,29.5798,173000.0
2015-04-17 15:50:00,36.94,36.94,36.91,36.94,152900.0,29.5878,29.5878,29.5638,29.5878,152900.0
2015-04-17 15:55:00,36.93,36.98,36.93,36.96,417700.0,29.5798,29.6199,29.5798,29.6039,417700.0
2015-04-20 09:30:00,37.05,37.08,36.98,37.07,1108000.0,29.676,29.7,29.6199,29.692,1108000.0
2015-04-20 09:35:00,37.07,37.13,37.01,37.03,112500.0,29.692,29.74,29.6439,29.6599,112500.0
2015-04-20 09:40:00,37.03,37.08,36.98,36.99,42600.0,29.6599,29.7,29.6199,29.6279,42600.0
2015-04-20 09:45:00,36.99,37.02,36.97,36.99,105400.0,29.6279,29.6519,29.6119,29.6279,105400.0
2015-04-20 09:50:00,37.0,37.02,36.99,37.02,405500.0,29.6359,29.6519,29.6279,29.6519,405500.0
2015-04-20 09:55:00,37.02,37.05,37.01,37.04,190800.0,29.6519,29.676,29.6439,29.6679,190800.0
2015-04-20 10:00:00,37.04,37.15,37.04,37.08,312500.0,29.6679,29.7561,29.6679,29.7,312500.0
2015-04-20 10:05:00,37.08,37.09,37.03,37.04,76700.0,29.7,29.708,29.6599,29.6679,76700.0
2015-04-20 10:10:00,37.04,37.04,37.01,37.02,71100.0,29.6679,29.6679,29.6439,29.6519,71100.0
2015-04-20 10:15:00,37.02,37.05,37.0,37.04,82600.0,29.6519,29.676,29.6359,29.6679,82600.0
2015-04-20 10:20:00,37.04,37.06,37.03,37.05,47300.0,29.6679,29.684,29.6599,29.676,47300.0
2015-04-20 10:25:00,37.04,37.09,37.03,37.07,22100.0,29.6679,29.708,29.6599,29.692,22100.0
2015-04-20 10:30:00,37.08,37.12,37.07,37.07,25900.0,29.7,29.732,29.692,29.692,25900.0
2015-04-20 10:35:00,37.08,37.1,37.05,37.05,37700.0,29.7,29.716,29.676,29.676,37700.0
2015-04-20 10:40:00,37.05,37.05,37.02,37.02,24100.0,29.676,29.676,29.6519,29.6519,24100.0
2015-04-20 10:45:00,37.03,37.03,36.99,37.0,55400.0,29.6599,29.6599,29.6279,29.6359,55400.0
2015-04-20 10:50:00,36.99,37.01,36.99,37.0,79400.0,29.6279,29.6439,29.6279,29.6359,79400.0
2015-04-20 10:55:00,37.0,37.05,37.0,37.04,91100.0,29.6359,29.676,29.6359,29.6679,91100.0
2015-04-20 11:00:00,37.04,37.08,37.03,37.07,44900.0,29.6679,29.7,29.6599,29.692,44900.0
2015-04-20 11:05:00,37.08,37.08,37.04,37.05,46600.0,29.7,29.7,29.6679,29.676,46600.0
2015-04-20 11:10:00,37.05,37.06,37.03,37.05,295400.0,29.676,29.684,29.6599,29.676,295400.0
2015-04-20 11:15:00,37.05,37.05,37.02,37.02,19400.0,29.676,29.676,29.6519,29.6519,19400.0
2015-04-20 11:20:00,37.02,37.03,36.99,36.99,23200.0,29.6519,29.6599,29.6279,29.6279,23200.0
2015-04-20 11:25:00,36.99,37.02,36.99,37.0,49200.0,29.6279,29.6519,29.6279,29.6359,49200.0
2015-04-20 11:30:00,37.0,37.01,36.99,37.01,329700.0,29.6359,29.6439,29.6279,29.6439,329700.0
2015-04-20 11:35:00,37.01,37.02,36.99,37.01,28700.0,29.6439,29.6519,29.6279,29.6439,28700.0
2015-04-20 11:40:00,37.01,37.02,36.99,37.02,16800.0,29.6439,29.6519,29.6279,29.6519,16800.0
2015-04-20 11:45:00,37.02,37.03,37.01,37.02,15600.0,29.6519,29.6599,29.6439,29.6519,15600.0
2015-04-20 11:50:00,37.02,37.03,37.01,37.01,15100.0,29.6519,29.6599,29.6439,29.6439,15100.0
2015-04-20 11:55:00,37.01,37.02,37.0,37.0,11500.0,29.6439,29.6519,29.6359,29.6359,11500.0
2015-04-20 12:00:00,37.01,37.01,36.98,36.98,48300.0,29.6439,29.6439,29.6199,29.6199,48300.0
2015-04-20 12:05:00,36.98,37.0,36.98,36.99,14900.0,29.6199,29.6359,29.6199,29.6279,14900.0
2015-04-20 12:10:00,36.98,36.99,36.98,36.99,4800.0,29.6199,29.6279,29.6199,29.6279,4800.0
2015-04-20 12:15:00,36.99,36.99,36.96,36.98,15700.0,29.6279,29.6279,29.6039,29.6199,15700.0
2015-04-20 12:20:00,36.98,36.98,36.94,36.94,16600.0,29.6199,29.6199,29.5878,29.5878,16600.0
2015-04-20 12:25:00,36.94,36.95,36.92,36.92,26400.0,29.5878,29.5959,29.5718,29.5718,26400.0
2015-04-20 12:30:00,36.92,36.94,36.92,36.94,23800.0,29.5718,29.5878,29.5718,29.5878,23800.0
2015-04-20 12:35:00,36.93,36.94,36.92,36.93,13600.0,29.5798,29.5878,29.5718,29.5798,13600.0
2015-04-20 12:40:00,36.93,36.94,36.92,36.94,21900.0,29.5798,29.5878,29.5718,29.5878,21900.0
2015-04-20 12:45:00,36.94,36.94,36.92,36.93,7200.0,29.5878,29.5878,29.5718,29.5798,7200.0
2015-04-20 12:50:00,36.93,36.94,36.92,36.94,11300.0,29.5798,29.5878,29.5718,29.5878,11300.0
2015-04-20 12:55:00,36.93,36.94,36.93,36.93,11400.0,29.5798,29.5878,29.5798,29.5798,11400.0
2015-04-20 13:00:00,36.94,36.95,36.93,36.95,15100.0,29.5878,29.5959,29.5798,29.5959,15100.0
2015-04-20 13:05:00,36.95,36.97,36.94,36.97,20700.0,29.5959,29.6119,29.5878,29.6119,20700.0
2015-04-20 13:10:00,36.97,36.98,36.96,36.97,25300.0,29.6119,29.6199,29.6039,29.6119,25300.0
2015-04-20 13:15:00,36.96,36.97,36.93,36.94,32800.0,29.6039,29.6119,29.5798,29.5878,32800.0
2015-04-20 13:20:00,36.95,36.96,36.94,36.94,48100.0,29.5959,29.6039,29.5878,29.5878,48100.0
2015-04-20 13:25:00,36.94,36.95,36.93,36.95,29500.0,29.5878,29.5959,29.5798,29.5959,29500.0
2015-04-20 13:30:00,36.96,36.97,36.94,36.94,18900.0,29.6039,29.6119,29.5878,29.5878,18900.0
2015-04-20 13:35:00,36.94,36.96,36.93,36.96,108400.0,29.5878,29.6039,29.5798,29.6039,108400.0
2015-04-20 13:40:00,36.95,36.96,36.94,36.94,15700.0,29.5959,29.6039,29.5878,29.5878,15700.0
2015-04-20 13:45:00,36.95,36.96,36.93,36.96,38200.0,29.5959,29.6039,29.5798,29.6039,38200.0
2015-04-20 13:50:00,36.95,36.96,36.95,36.95,14700.0,29.5959,29.6039,29.5959,29.5959,14700.0
2015-04-20 13:55:00,36.96,36.96,36.93,36.94,21600.0,29.6039,29.6039,29.5798,29.5878,21600.0
2015-04-20 14:00:00,36.94,36.97,36.93,36.96,66700.0,29.5878,29.6119,29.5798,29.6039,66700.0
2015-04-20 14:05:00,36.96,36.96,36.94,36.95,47900.0,29.6039,29.6039,29.5878,29.5959,47900.0
2015-04-20 14:10:00,36.94,36.96,36.93,36.96,150300.0,29.5878,29.6039,29.5798,29.6039,150300.0
2015-04-20 14:15:00,36.95,36.97,36.95,36.97,10300.0,29.5959,29.6119,29.5959,29.6119,10300.0
2015-04-20 14:20:00,36.97,36.97,36.94,36.96,93800.0,29.6119,29.6119,29.5878,29.6039,93800.0
2015-04-20 14:25:00,36.95,36.96,36.95,36.95,8500.0,29.5959,29.6039,29.5959,29.5959,8500.0
2015-04-20 14:30:00,36.95,36.96,36.95,36.95,8900.0,29.5959,29.6039,29.5959,29.5959,8900.0
2015-04-20 14:35:00,36.95,36.97,36.95,36.96,16700.0,29.5959,29.6119,29.5959,29.6039,16700.0
2015-04-20 14:40:00,36.97,36.98,36.95,36.95,25600.0,29.6119,29.6199,29.5959,29.5959,25600.0
2015-04-20 14:45:00,36.95,36.97,36.94,36.95,44900.0,29.5959,29.6119,29.5878,29.5959,44900.0
2015-04-20 14:50:00,36.95,36.96,36.94,36.94,87500.0,29.5959,29.6039,29.5878,29.5878,87500.0
2015-04-20 14:55:00,36.94,36.96,36.94,36.96,39400.0,29.5878,29.6039,29.5878,29.6039,39400.0
2015-04-20 15:00:00,36.95,36.97,36.94,36.97,179100.0,29.5959,29.6119,29.5878,29.6119,179100.0
2015-04-20 15:05:00,36.97,36.98,36.96,36.98,34500.0,29.6119,29.6199,29.6039,29.6199,34500.0
2015-04-20 15:10:00,36.98,36.99,36.97,36.98,36300.0,29.6199,29.6279,29.6119,29.6199,36300.0
2015-04-20 15:15:00,36.98,37.01,36.97,37.0,368000.0,29.6199,29.6439,29.6119,29.6359,368000.0
2015-04-20 15:20:00,37.0,37.02,36.99,37.0,167300.0,29.6359,29.6519,29.6279,29.6359,167300.0
2015-04-20 15:25:00,37.0,37.0,36.98,36.98,93400.0,29.6359,29.6359,29.6199,29.6199,93400.0
2015-04-20 15:30:00,36.98,37.0,36.98,37.0,400200.0,29.6199,29.6359,29.6199,29.6359,400200.0
2015-04-20 15:35:00,37.0,37.0,36.98,36.98,79600.0,29.6359,29.6359,29.6199,29.6199,79600.0
2015-04-20 15:40:00,36.98,37.0,36.96,36.98,135500.0,29.6199,29.6359,29.6039,29.6199,135500.0
2015-04-20 15:45:00,36.99,37.01,36.98,37.0,87700.0,29.6279,29.6439,29.6199,29.6359,87700.0
2015-04-20 15:50:00,37.0,37.0,36.98,36.99,73900.0,29.6359,29.6359,29.6199,29.6279,73900.0
2015-04-20 15:55:00,36.98,37.0,36.96,36.97,830200.0,29.6199,29.6359,29.6039,29.6119,830200.0
2015-04-21 09:30:00,37.1,37.14,36.87,36.89,186900.0,29.716,29.748,29.5318,29.5478,186900.0
2015-04-21 09:35:00,36.89,36.93,36.86,36.86,114500.0,29.5478,29.5798,29.5238,29.5238,114500.0
2015-04-21 09:40:00,36.86,36.87,36.76,36.8,114700.0,29.5238,29.5318,29.4437,29.4757,114700.0
2015-04-21 09:45:00,36.81,36.85,36.75,36.79,86000.0,29.4837,29.5158,29.4357,29.4677,86000.0
2015-04-21 09:50:00,36.79,36.81,36.73,36.75,191700.0,29.4677,29.4837,29.4196,29.4357,191700.0
2015-04-21 09:55:00,36.75,36.77,36.72,36.75,881000.0,29.4357,29.4517,29.4116,29.4357,881000.0
2015-04-21 10:00:00,36.75,36.77,36.72,36.73,374700.0,29.4357,29.4517,29.4116,29.4196,374700.0
2015-04-21 10:05:00,36.73,36.73,36.67,36.7,371300.0,29.4196,29.4196,29.3716,29.3956,371300.0
2015-04-21 10:10:00,36.71,36.76,36.71,36.74,60100.0,29.4036,29.4437,29.4036,29.4277,60100.0
2015-04-21 10:15:00,36.74,36.79,36.74,36.77,233100.0,29.4277,29.4677,29.4277,29.4517,233100.0
2015-04-21 10:20:00,36.77,36.86,36.76,36.86,1003800.0,29.4517,29.5238,29.4437,29.5238,1003800.0
2015-04-21 10:25:00,36.86,36.87,36.76,36.76,354200.0,29.5238,29.5318,29.4437,29.4437,354200.0
2015-04-21 10:30:00,36.76,36.78,36.74,36.77,133300.0,29.4437,29.4597,29.4277,29.4517,133300.0
2015-04-21 10:35:00,36.77,36.77,36.73,36.73,45400.0,29.4517,29.4517,29.4196,29.4196,45400.0
2015-04-21 10:40:00,36.73,36.74,36.68,36.69,79200.0,29.4196,29.4277,29.3796,29.3876,79200.0
2015-04-21 10:45:00,36.7,36.74,36.69,36.7,69500.0,29.3956,29.4277,29.3876,29.3956,69500.0
2015-04-21 10:50:00,36.71,36.72,36.68,36.7,51200.0,29.4036,29.4116,29.3796,29.3956,51200.0
2015-04-21 10:55:00,36.7,36.75,36.66,36.66,105900.0,29.3956,29.4357,29.3636,29.3636,105900.0
2015-04-21 11:00:00,36.67,36.7,36.66,36.7,101600.0,29.3716,29.3956,29.3636,29.3956,101600.0
2015-04-21 11:05:00,36.7,36.71,36.66,36.7,153700.0,29.3956,29.4036,29.3636,29.3956,153700.0
2015-04-21 11:10:00,36.7,36.7,36.64,36.65,38800.0,29.3956,29.3956,29.3476,29.3556,38800.0
2015-04-21 11:15:00,36.65,36.7,36.64,36.7,49700.0,29.3556,29.3956,29.3476,29.3956,49700.0
2015-04-21 11:20:00,36.69,36.7,36.65,36.67,744600.0,29.3876,29.3956,29.3556,29.3716,744600.0
2015-04-21 11:25:00,36.66,36.67,36.64,36.66,138100.0,29.3636,29.3716,29.3476,29.3636,138100.0
2015-04-21 11:30:00,36.66,36.67,36.62,36.63,58000.0,29.3636,29.3716,29.3315,29.3395,58000.0
2015-04-21 11:35:00,36.62,36.63,36.56,36.56,986200.0,29.3315,29.3395,29.2835,29.2835,986200.0
2015-04-21 11:40:00,36.57,36.6,36.55,36.57,1083800.0,29.2915,29.3155,29.2755,29.2915,1083800.0
2015-04-21 11:45:00,36.58,36.58,36.53,36.54,101800.0,29.2995,29.2995,29.2594,29.2675,101800.0
2015-04-21 11:50:00,36.55,36.55,36.51,36.52,93900.0,29.2755,29.2755,29.2434,29.2514,93900.0
2015-04-21 11:55:00,36.52,36.53,36.49,36.5,82400.0,29.2514,29.2594,29.2274,29.2354,82400.0
2015-04-21 12:00:00,36.5,36.51,36.47,36.48,171700.0,29.2354,29.2434,29.2114,29.2194,171700.0
2015-04-21 12:05:00,36.47,36.49,36.47,36.48,58100.0,29.2114,29.2274,29.2114,29.2194,58100.0
2015-04-21 12:10:00,36.49,36.49,36.47,36.47,24100.0,29.2274,29.2274,29.2114,29.2114,24100.0
2015-04-21 12:15:00,36.47,36.48,36.46,36.46,41300.0,29.2114,29.2194,29.2034,29.2034,41300.0
2015-04-21 12:20:00,36.46,36.47,36.42,36.44,230200.0,29.2034,29.2114,29.1713,29.1874,230200.0
2015-04-21 12:25:00,36.44,36.47,36.43,36.46,33500.0,29.1874,29.2114,29.1794,29.2034,33500.0
2015-04-21 12:30:00,36.47,36.47,36.46,36.46,24500.0,29.2114,29.2114,29.2034,29.2034,24500.0
2015-04-21 12:35:00,36.46,36.47,36.46,36.47,48900.0,29.2034,29.2114,29.2034,29.2114,48900.0
2015-04-21 12:40:00,36.47,36.49,36.46,36.48,108600.0,29.2114,29.2274,29.2034,29.2194,108600.0
2015-04-21 12:45:00,36.48,36.49,36.45,36.46,239600.0,29.2194,29.2274,29.1954,29.2034,239600.0
2015-04-21 12:50:00,36.47,36.47,36.46,36.47,117500.0,29.2114,29.2114,29.2034,29.2114,117500.0
2015-04-21 12:55:00,36.47,36.48,36.46,36.48,42700.0,29.2114,29.2194,29.2034,29.2194,42700.0
2015-04-21 13:00:00,36.48,36.51,36.47,36.51,79500.0,29.2194,29.2434,29.2114,29.2434,79500.0
2015-04-21 13:05:00,36.5,36.59,36.5,36.56,909800.0,29.2354,29.3075,29.2354,29.2835,909800.0
2015-04-21 13:10:00,36.55,36.58,36.54,36.56,160600.0,29.2755,29.2995,29.2675,29.2835,160600.0
2015-04-21 13:15:00,36.56,36.59,36.56,36.57,152200.0,29.2835,29.3075,29.2835,29.2915,152200.0
2015-04-21 13:20:00,36.57,36.58,36.54,36.58,73600.0,29.2915,29.2995,29.2675,29.2995,73600.0
2015-04-21 13:25:00,36.57,36.6,36.56,36.56,165200.0,29.2915,29.3155,29.2835,29.2835,165200.0
2015-04-21 13:30:00,36.57,36.57,36.47,36.52,185300.0,29.2915,29.2915,29.2114,29.2514,185300.0
2015-04-21 13:35:00,36.51,36.53,36.5,36.52,73100.0,29.2434,29.2594,29.2354,29.2514,73100.0
2015-04-21 13:40:00,36.52,36.53,36.49,36.49,41900.0,29.2514,29.2594,29.2274,29.2274,41900.0
2015-04-21 13:45:00,36.49,36.53,36.49,36.52,279200.0,29.2274,29.2594,29.2274,29.2514,279200.0
2015-04-21 13:50:00,36.52,36.56,36.52,36.55,791800.0,29.2514,29.2835,29.2514,29.2755,791800.0
2015-04-21 13:55:00,36.55,36.57,36.52,36.52,307000.0,29.2755,29.2915,29.2514,29.2514,307000.0
2015-04-21 14:00:00,36.52,36.53,36.49,36.49,39100.0,29.2514,29.2594,29.2274,29.2274,39100.0
2015-04-21 14:05:00,36.5,36.51,36.47,36.5,300900.0,29.2354,29.2434,29.2114,29.2354,300900.0
2015-04-21 14:10:00,36.5,36.52,36.5,36.51,16500.0,29.2354,29.2514,29.2354,29.2434,16500.0
2015-04-21 14:15:00,36.51,36.55,36.5,36.55,42000.0,29.2434,29.2755,29.2354,29.2755,42000.0
2015-04-21 14:20:00,36.55,36.59,36.54,36.55,150000.0,29.2755,29.3075,29.2675,29.2755,150000.0
2015-04-21 14:25:00,36.55,36.58,36.55,36.56,50200.0,29.2755,29.2995,29.2755,29.2835,50200.0
2015-04-21 14:30:00,36.57,36.58,36.53,36.53,707500.0,29.2915,29.2995,29.2594,29.2594,707500.0
2015-04-21 14:35:00,36.53,36.54,36.49,36.5,449900.0,29.2594,29.2675,29.2274,29.2354,449900.0
2015-04-21 14:40:00,36.5,36.52,36.5,36.51,358400.0,29.2354,29.2514,29.2354,29.2434,358400.0
2015-04-21 14:45:00,36.52,36.52,36.5,36.5,71500.0,29.2514,29.2514,29.2354,29.2354,71500.0
2015-04-21 14:50:00,36.5,36.51,36.5,36.51,22300.0,29.2354,29.2434,29.2354,29.2434,22300.0
2015-04-21 14:55:00,36.5,36.51,36.49,36.5,79800.0,29.2354,29.2434,29.2274,29.2354,79800.0
2015-04-21 15:00:00,36.5,36.5,36.48,36.49,69300.0,29.2354,29.2354,29.2194,29.2274,69300.0
2015-04-21 15:05:00,36.49,36.5,36.47,36.5,96400.0,29.2274,29.2354,29.2114,29.2354,96400.0
2015-04-21 15:10:00,36.5,36.5,36.49,36.5,282100.0,29.2354,29.2354,29.2274,29.2354,282100.0
2015-04-21 15:15:00,36.49,36.51,36.49,36.5,196200.0,29.2274,29.2434,29.2274,29.2354,196200.0
2015-04-21 15:20:00,36.5,36.51,36.49,36.5,282200.0,29.2354,29.2434,29.2274,29.2354,282200.0
2015-04-21 15:25:00,36.5,36.51,36.49,36.5,98000.0,29.2354,29.2434,29.2274,29.2354,98000.0
2015-04-21 15:30:00,36.5,36.51,36.49,36.5,107200.0,29.2354,29.2434,29.2274,29.2354,107200.0
2015-04-21 15:35:00,36.51,36.53,36.5,36.5,105800.0,29.2434,29.2594,29.2354,29.2354,105800.0
2015-04-21 15:40:00,36.5,36.51,36.49,36.49,355200.0,29.2354,29.2434,29.2274,29.2274,355200.0
2015-04-21 15:45:00,36.49,36.5,36.49,36.5,553700.0,29.2274,29.2354,29.2274,29.2354,553700.0
2015-04-21 15:50:00,36.5,36.53,36.49,36.5,1430300.0,29.2354,29.2594,29.2274,29.2354,1430300.0
2015-04-21 15:55:00,36.51,36.53,36.5,36.52,332300.0,29.2434,29.2594,29.2354,29.2514,332300.0
2015-04-22 09:30:00,36.64,36.69,36.51,36.55,160400.0,29.3476,29.3876,29.2434,29.2755,160400.0
2015-04-22 09:35:00,36.55,36.59,36.45,36.45,151200.0,29.2755,29.3075,29.1954,29.1954,151200.0
2015-04-22 09:40:00,36.45,36.55,36.44,36.49,60000.0,29.1954,29.2755,29.1874,29.2274,60000.0
2015-04-22 09:45:00,36.49,36.51,36.45,36.5,30800.0,29.2274,29.2434,29.1954,29.2354,30800.0
2015-04-22 09:50:00,36.51,36.54,36.5,36.52,41400.0,29.2434,29.2675,29.2354,29.2514,41400.0
2015-04-22 09:55:00,36.52,36.55,36.49,36.55,43000.0,29.2514,29.2755,29.2274,29.2755,43000.0
2015-04-22 10:00:00,36.55,36.57,36.5,36.52,118600.0,29.2755,29.2915,29.2354,29.2514,118600.0
2015-04-22 10:05:00,36.52,36.53,36.44,36.46,120400.0,29.2514,29.2594,29.1874,29.2034,120400.0
2015-04-22 10:10:00,36.45,36.5,36.44,36.49,50600.0,29.1954,29.2354,29.1874,29.2274,50600.0
2015-04-22 10:15:00,36.48,36.51,36.46,36.51,74100.0,29.2194,29.2434,29.2034,29.2434,74100.0
2015-04-22 10:20:00,36.51,36.52,36.48,36.51,56700.0,29.2434,29.2514,29.2194,29.2434,56700.0
2015-04-22 10:25:00,36.51,36.55,36.5,36.51,20900.0,29.2434,29.2755,29.2354,29.2434,20900.0
2015-04-22 10:30:00,36.51,36.53,36.5,36.5,27600.0,29.2434,29.2594,29.2354,29.2354,27600.0
2015-04-22 10:35:00,36.5,36.52,36.46,36.47,47700.0,29.2354,29.2514,29.2034,29.2114,47700.0
2015-04-22 10:40:00,36.47,36.56,36.45,36.53,43400.0,29.2114,29.2835,29.1954,29.2594,43400.0
2015-04-22 10:45:00,36.54,36.59,36.52,36.57,47100.0,29.2675,29.3075,29.2514,29.2915,47100.0
2015-04-22 10:50:00,36.58,36.6,36.57,36.58,16300.0,29.2995,29.3155,29.2915,29.2995,16300.0
2015-04-22 10:55:00,36.58,36.59,36.55,36.57,30000.0,29.2995,29.3075,29.2755,29.2915,30000.0
2015-04-22 11:00:00,36.57,36.6,36.55,36.6,43100.0,29.2915,29.3155,29.2755,29.3155,43100.0
2015-04-22 11:05:00,36.6,36.61,36.58,36.61,155100.0,29.3155,29.3235,29.2995,29.3235,155100.0
2015-04-22 11:10:00,36.61,36.63,36.59,36.59,40900.0,29.3235,29.3395,29.3075,29.3075,40900.0
2015-04-22 11:15:00,36.59,36.61,36.56,36.57,38500.0,29.3075,29.3235,29.2835,29.2915,38500.0
2015-04-22 11:20:00,36.57,36.59,36.55,36.58,52800.0,29.2915,29.3075,29.2755,29.2995,52800.0
2015-04-22 11:25:00,36.59,36.6,36.55,36.6,44200.0,29.3075,29.3155,29.2755,29.3155,44200.0
2015-04-22 11:30:00,36.6,36.62,36.59,36.59,89800.0,29.3155,29.3315,29.3075,29.3075,89800.0
2015-04-22 11:35:00,36.6,36.6,36.55,36.59,48300.0,29.3155,29.3155,29.2755,29.3075,48300.0
2015-04-22 11:40:00,36.59,36.6,36.56,36.58,34000.0,29.3075,29.3155,29.2835,29.2995,34000.0
2015-04-22 11:45:00,36.58,36.6,36.58,36.59,43700.0,29.2995,29.3155,29.2995,29.3075,43700.0
2015-04-22 11:50:00,36.59,36.61,36.58,36.6,23000.0,29.3075,29.3235,29.2995,29.3155,23000.0
2015-04-22 11:55:00,36.59,36.61,36.58,36.61,13800.0,29.3075,29.3235,29.2995,29.3235,13800.0
2015-04-22 12:00:00,36.61,36.61,36.57,36.59,30700.0,29.3235,29.3235,29.2915,29.3075,30700.0
2015-04-22 12:05:00,36.57,36.58,36.55,36.55,82400.0,29.2915,29.2995,29.2755,29.2755,82400.0
2015-04-22 12:10:00,36.54,36.54,36.5,36.51,30100.0,29.2675,29.2675,29.2354,29.2434,30100.0
2015-04-22 12:15:00,36.51,36.53,36.49,36.5,34800.0,29.2434,29.2594,29.2274,29.2354,34800.0
2015-04-22 12:20:00,36.49,36.54,36.48,36.52,99600.0,29.2274,29.2675,29.2194,29.2514,99600.0
2015-04-22 12:25:00,36.52,36.55,36.5,36.53,21400.0,29.2514,29.2755,29.2354,29.2594,21400.0
2015-04-22 12:30:00,36.53,36.54,36.5,36.51,15100.0,29.2594,29.2675,29.2354,29.2434,15100.0
2015-04-22 12:35:00,36.51,36.52,36.48,36.5,27200.0,29.2434,29.2514,29.2194,29.2354,27200.0
2015-04-22 12:40:00,36.49,36.54,36.48,36.52,29100.0,29.2274,29.2675,29.2194,29.2514,29100.0
2015-04-22 12:45:00,36.52,36.53,36.5,36.5,10700.0,29.2514,29.2594,29.2354,29.2354,10700.0
2015-04-22 12:50:00,36.5,36.52,36.49,36.5,43200.0,29.2354,29.2514,29.2274,29.2354,43200.0
2015-04-22 12:55:00,36.51,36.51,36.48,36.51,29800.0,29.2434,29.2434,29.2194,29.2434,29800.0
2015-04-22 13:00:00,36.51,36.52,36.49,36.51,29100.0,29.2434,29.2514,29.2274,29.2434,29100.0
2015-04-22 13:05:00,36.5,36.51,36.49,36.5,11500.0,29.2354,29.2434,29.2274,29.2354,11500.0
2015-04-22 13:10:00,36.49,36.5,36.48,36.48,28000.0,29.2274,29.2354,29.2194,29.2194,28000.0
2015-04-22 13:15:00,36.48,36.51,36.48,36.51,19200.0,29.2194,29.2434,29.2194,29.2434,19200.0
2015-04-22 13:20:00,36.51,36.53,36.5,36.51,11200.0,29.2434,29.2594,29.2354,29.2434,11200.0
2015-04-22 13:25:00,36.51,36.51,36.5,36.51,121000.0,29.2434,29.2434,29.2354,29.2434,121000.0
2015-04-22 13:30:00,36.5,36.54,36.49,36.54,144100.0,29.2354,29.2675,29.2274,29.2675,144100.0
2015-04-22 13:35:00,36.54,36.54,36.52,36.54,21900.0,29.2675,29.2675,29.2514,29.2675,21900.0
2015-04-22 13:40:00,36.54,36.58,36.53,36.58,49800.0,29.2675,29.2995,29.2594,29.2995,49800.0
2015-04-22 13:45:00,36.58,36.62,36.57,36.62,49500.0,29.2995,29.3315,29.2915,29.3315,49500.0
2015-04-22 13:50:00,36.62,36.62,36.6,36.61,26300.0,29.3315,29.3315,29.3155,29.3235,26300.0
2015-04-22 13:55:00,36.6,36.62,36.59,36.61,68100.0,29.3155,29.3315,29.3075,29.3235,68100.0
2015-04-22 14:00:00,36.61,36.64,36.6,36.62,41000.0,29.3235,29.3476,29.3155,29.3315,41000.0
2015-04-22 14:05:00,36.62,36.68,36.61,36.66,43100.0,29.3315,29.3796,29.3235,29.3636,43100.0
2015-04-22 14:10:00,36.67,36.67,36.62,36.65,89800.0,29.3716,29.3716,29.3315,29.3556,89800.0
2015-04-22 14:15:00,36.65,36.67,36.65,36.67,18800.0,29.3556,29.3716,29.3556,29.3716,18800.0
2015-04-22 14:20:00,36.66,36.67,36.65,36.66,79700.0,29.3636,29.3716,29.3556,29.3636,79700.0
2015-04-22 14:25:00,36.66,36.68,36.65,36.66,50900.0,29.3636,29.3796,29.3556,29.3636,50900.0
2015-04-22 14:30:00,36.66,36.68,36.64,36.68,18200.0,29.3636,29.3796,29.3476,29.3796,18200.0
2015-04-22 14:35:00,36.67,36.68,36.66,36.66,67000.0,29.3716,29.3796,29.3636,29.3636,67000.0
2015-04-22 14:40:00,36.67,36.67,36.64,36.65,18300.0,29.3716,29.3716,29.3476,29.3556,18300.0
2015-04-22 14:45:00,36.64,36.65,36.64,36.64,10300.0,29.3476,29.3556,29.3476,29.3476,10300.0
2015-04-22 14:50:00,36.65,36.65,36.6,36.6,28100.0,29.3556,29.3556,29.3155,29.3155,28100.0
2015-04-22 14:55:00,36.6,36.66,36.59,36.66,55400.0,29.3155,29.3636,29.3075,29.3636,55400.0
2015-04-22 15:00:00,36.66,36.71,36.65,36.71,122900.0,29.3636,29.4036,29.3556,29.4036,122900.0
2015-04-22 15:05:00,36.71,36.71,36.68,36.69,91000.0,29.4036,29.4036,29.3796,29.3876,91000.0
2015-04-22 15:10:00,36.69,36.72,36.67,36.71,85100.0,29.3876,29.4116,29.3716,29.4036,85100.0
2015-04-22 15:15:00,36.71,36.76,36.7,36.75,130200.0,29.4036,29.4437,29.3956,29.4357,130200.0
2015-04-22 15:20:00,36.75,36.78,36.74,36.77,129200.0,29.4357,29.4597,29.4277,29.4517,129200.0
2015-04-22 15:25:00,36.77,36.8,36.76,36.8,94300.0,29.4517,29.4757,29.4437,29.4757,94300.0
2015-04-22 15:30:00,36.79,36.8,36.78,36.78,160300.0,29.4677,29.4757,29.4597,29.4597,160300.0
2015-04-22 15:35:00,36.79,36.82,36.78,36.82,237700.0,29.4677,29.4917,29.4597,29.4917,237700.0
2015-04-22 15:40:00,36.82,36.83,36.8,36.82,224500.0,29.4917,29.4997,29.4757,29.4917,224500.0
2015-04-22 15:45:00,36.82,36.85,36.81,36.84,197300.0,29.4917,29.5158,29.4837,29.5077,197300.0
2015-04-22 15:50:00,36.84,36.88,36.84,36.88,204200.0,29.5077,29.5398,29.5077,29.5398,204200.0
2015-04-22 15:55:00,36.87,36.88,36.82,36.83,353200.0,29.5318,29.5398,29.4917,29.4997,353200.0
2015-04-23 09:30:00,36.75,36.85,36.69,36.8,225400.0,29.4357,29.5158,29.3876,29.4757,225400.0
2015-04-23 09:35:00,36.8,36.81,36.69,36.69,46800.0,29.4757,29.4837,29.3876,29.3876,46800.0
2015-04-23 09:40:00,36.68,36.71,36.62,36.66,91400.0,29.3796,29.4036,29.3315,29.3636,91400.0
2015-04-23 09:45:00,36.66,36.72,36.63,36.71,69700.0,29.3636,29.4116,29.3395,29.4036,69700.0
2015-04-23 09:50:00,36.72,36.76,36.72,36.73,24100.0,29.4116,29.4437,29.4116,29.4196,24100.0
2015-04-23 09:55:00,36.72,36.78,36.71,36.72,141100.0,29.4116,29.4597,29.4036,29.4116,141100.0
2015-04-23 10:00:00,36.73,36.8,36.69,36.76,105800.0,29.4196,29.4757,29.3876,29.4437,105800.0
2015-04-23 10:05:00,36.76,36.76,36.73,36.75,124400.0,29.4437,29.4437,29.4196,29.4357,124400.0
2015-04-23 10:10:00,36.75,36.76,36.73,36.74,160700.0,29.4357,29.4437,29.4196,29.4277,160700.0
2015-04-23 10:15:00,36.75,36.75,36.7,36.72,212000.0,29.4357,29.4357,29.3956,29.4116,212000.0
2015-04-23 10:20:00,36.72,36.76,36.71,36.76,425600.0,29.4116,29.4437,29.4036,29.4437,425600.0
2015-04-23 10:25:00,36.76,36.79,36.74,36.75,71000.0,29.4437,29.4677,29.4277,29.4357,71000.0
2015-04-23 10:30:00,36.75,36.8,36.75,36.78,79000.0,29.4357,29.4757,29.4357,29.4597,79000.0
2015-04-23 10:35:00,36.78,36.79,36.73,36.73,43700.0,29.4597,29.4677,29.4196,29.4196,43700.0
2015-04-23 10:40:00,36.73,36.75,36.72,36.73,204100.0,29.4196,29.4357,29.4116,29.4196,204100.0
2015-04-23 10:45:00,36.73,36.75,36.73,36.73,85400.0,29.4196,29.4357,29.4196,29.4196,85400.0
2015-04-23 10:50:00,36.73,36.75,36.72,36.74,430100.0,29.4196,29.4357,29.4116,29.4277,430100.0
2015-04-23 10:55:00,36.73,36.74,36.65,36.66,368300.0,29.4196,29.4277,29.3556,29.3636,368300.0
2015-04-23 11:00:00,36.65,36.67,36.63,36.66,109300.0,29.3556,29.3716,29.3395,29.3636,109300.0
2015-04-23 11:05:00,36.65,36.71,36.65,36.71,141000.0,29.3556,29.4036,29.3556,29.4036,141000.0
2015-04-23 11:10:00,36.7,36.77,36.7,36.76,114500.0,29.3956,29.4517,29.3956,29.4437,114500.0
2015-04-23 11:15:00,36.76,36.76,36.74,36.76,80800.0,29.4437,29.4437,29.4277,29.4437,80800.0
2015-04-23 11:20:00,36.75,36.76,36.74,36.75,153300.0,29.4357,29.4437,29.4277,29.4357,153300.0
2015-04-23 11:25:00,36.75,36.76,36.74,36.75,490100.0,29.4357,29.4437,29.4277,29.4357,490100.0
2015-04-23 11:30:00,36.75,36.76,36.74,36.74,40700.0,29.4357,29.4437,29.4277,29.4277,40700.0
2015-04-23 11:35:00,36.74,36.75,36.71,36.72,549700.0,29.4277,29.4357,29.4036,29.4116,549700.0
2015-04-23 11:40:00,36.71,36.72,36.7,36.7,43200.0,29.4036,29.4116,29.3956,29.3956,43200.0
2015-04-23 11:45:00,36.7,36.7,36.68,36.7,17200.0,29.3956,29.3956,29.3796,29.3956,17200.0
2015-04-23 11:50:00,36.69,36.76,36.69,36.76,161900.0,29.3876,29.4437,29.3876,29.4437,161900.0
2015-04-23 11:55:00,36.76,36.77,36.73,36.74,1130100.0,29.4437,29.4517,29.4196,29.4277,1130100.0
2015-04-23 12:00:00,36.73,36.74,36.69,36.74,232000.0,29.4196,29.4277,29.3876,29.4277,232000.0
2015-04-23 12:05:00,36.74,36.76,36.72,36.74,580200.0,29.4277,29.4437,29.4116,29.4277,580200.0
2015-04-23 12:10:00,36.74,36.75,36.73,36.74,52200.0,29.4277,29.4357,29.4196,29.4277,52200.0
2015-04-23 12:15:00,36.75,36.75,36.73,36.74,28900.0,29.4357,29.4357,29.4196,29.4277,28900.0
2015-04-23 12:20:00,36.74,36.75,36.72,36.73,32300.0,29.4277,29.4357,29.4116,29.4196,32300.0
2015-04-23 12:25:00,36.74,36.75,36.73,36.75,77800.0,29.4277,29.4357,29.4196,29.4357,77800.0
2015-04-23 12:30:00,36.74,36.75,36.72,36.73,33300.0,29.4277,29.4357,29.4116,29.4196,33300.0
2015-04-23 12:35:00,36.73,36.75,36.72,36.75,110600.0,29.4196,29.4357,29.4116,29.4357,110600.0
2015-04-23 12:40:00,36.75,36.75,36.74,36.74,135400.0,29.4357,29.4357,29.4277,29.4277,135400.0
2015-04-23 12:45:00,36.74,36.76,36.72,36.73,98800.0,29.4277,29.4437,29.4116,29.4196,98800.0
2015-04-23 12:50:00,36.73,36.75,36.73,36.75,34700.0,29.4196,29.4357,29.4196,29.4357,34700.0
2015-04-23 12:55:00,36.75,36.77,36.74,36.75,1667700.0,29.4357,29.4517,29.4277,29.4357,1667700.0
2015-04-23 13:00:00,36.77,36.81,36.74,36.8,2030300.0,29.4517,29.4837,29.4277,29.4757,2030300.0
2015-04-23 13:05:00,36.81,36.85,36.8,36.84,51600.0,29.4837,29.5158,29.4757,29.5077,51600.0
2015-04-23 13:10:00,36.84,36.85,36.82,36.85,119600.0,29.5077,29.5158,29.4917,29.5158,119600.0
2015-04-23 13:15:00,36.85,36.87,36.84,36.85,45200.0,29.5158,29.5318,29.5077,29.5158,45200.0
2015-04-23 13:20:00,36.85,36.91,36.85,36.86,190900.0,29.5158,29.5638,29.5158,29.5238,190900.0
2015-04-23 13:25:00,36.86,36.87,36.82,36.84,32500.0,29.5238,29.5318,29.4917,29.5077,32500.0
2015-04-23 13:30:00,36.84,36.85,36.82,36.82,50700.0,29.5077,29.5158,29.4917,29.4917,50700.0
2015-04-23 13:35:00,36.83,36.83,36.79,36.8,37400.0,29.4997,29.4997,29.4677,29.4757,37400.0
2015-04-23 13:40:00,36.8,36.81,36.79,36.8,143700.0,29.4757,29.4837,29.4677,29.4757,143700.0
2015-04-23 13:45:00,36.8,36.8,36.79,36.8,40200.0,29.4757,29.4757,29.4677,29.4757,40200.0
2015-04-23 13:50:00,36.8,36.8,36.76,36.77,24000.0,29.4757,29.4757,29.4437,29.4517,24000.0
2015-04-23 13:55:00,36.77,36.79,36.77,36.77,94300.0,29.4517,29.4677,29.4517,29.4517,94300.0
2015-04-23 14:00:00,36.77,36.79,36.75,36.77,97100.0,29.4517,29.4677,29.4357,29.4517,97100.0
2015-04-23 14:05:00,36.77,36.81,36.76,36.79,96200.0,29.4517,29.4837,29.4437,29.4677,96200.0
2015-04-23 14:10:00,36.79,36.8,36.78,36.8,21400.0,29.4677,29.4757,29.4597,29.4757,21400.0
2015-04-23 14:15:00,36.79,36.83,36.79,36.82,208500.0,29.4677,29.4997,29.4677,29.4917,208500.0
2015-04-23 14:20:00,36.82,36.83,36.82,36.83,29200.0,29.4917,29.4997,29.4917,29.4997,29200.0
2015-04-23 14:25:00,36.82,36.83,36.81,36.82,72600.0,29.4917,29.4997,29.4837,29.4917,72600.0
2015-04-23 14:30:00,36.82,36.83,36.81,36.82,318200.0,29.4917,29.4997,29.4837,29.4917,318200.0
2015-04-23 14:35:00,36.82,36.83,36.8,36.82,1382200.0,29.4917,29.4997,29.4757,29.4917,1382200.0
2015-04-23 14:40:00,36.81,36.83,36.81,36.81,52800.0,29.4837,29.4997,29.4837,29.4837,52800.0
2015-04-23 14:45:00,36.82,36.85,36.81,36.83,90500.0,29.4917,29.5158,29.4837,29.4997,90500.0
2015-04-23 14:50:00,36.84,36.84,36.8,36.82,345200.0,29.5077,29.5077,29.4757,29.4917,345200.0
2015-04-23 14:55:00,36.82,36.83,36.81,36.82,85400.0,29.4917,29.4997,29.4837,29.4917,85400.0
2015-04-23 15:00:00,36.82,36.83,36.81,36.83,58400.0,29.4917,29.4997,29.4837,29.4997,58400.0
2015-04-23 15:05:00,36.82,36.83,36.81,36.81,44600.0,29.4917,29.4997,29.4837,29.4837,44600.0
2015-04-23 15:10:00,36.81,36.84,36.81,36.82,220500.0,29.4837,29.5077,29.4837,29.4917,220500.0
2015-04-23 15:15:00,36.82,36.85,36.81,36.85,108300.0,29.4917,29.5158,29.4837,29.5158,108300.0
2015-04-23 15:20:00,36.85,36.85,36.82,36.84,693900.0,29.5158,29.5158,29.4917,29.5077,693900.0
2015-04-23 15:25:00,36.85,36.85,36.83,36.84,39300.0,29.5158,29.5158,29.4997,29.5077,39300.0
2015-04-23 15:30:00,36.83,36.84,36.79,36.79,819900.0,29.4997,29.5077,29.4677,29.4677,819900.0
2015-04-23 15:35:00,36.79,36.81,36.79,36.8,228100.0,29.4677,29.4837,29.4677,29.4757,228100.0
2015-04-23 15:40:00,36.8,36.82,36.79,36.8,1380500.0,29.4757,29.4917,29.4677,29.4757,1380500.0
2015-04-23 15:45:00,36.79,36.81,36.78,36.8,611400.0,29.4677,29.4837,29.4597,29.4757,611400.0
2015-04-23 15:50:00,36.8,36.83,36.8,36.83,106000.0,29.4757,29.4997,29.4757,29.4997,106000.0
2015-04-23 15:55:00,36.83,36.84,36.82,36.82,363700.0,29.4997,29.5077,29.4917,29.4917,363700.0
2015-04-24 09:30:00,36.43,36.75,36.43,36.55,340000.0,29.1794,29.4357,29.1794,29.2755,340000.0
2015-04-24 09:35:00,36.55,36.7,36.51,36.67,113900.0,29.2755,29.3956,29.2434,29.3716,113900.0
2015-04-24 09:40:00,36.66,36.72,36.66,36.7,65800.0,29.3636,29.4116,29.3636,29.3956,65800.0
2015-04-24 09:45:00,36.69,36.7,36.63,36.66,37900.0,29.3876,29.3956,29.3395,29.3636,37900.0
2015-04-24 09:50:00,36.66,36.71,36.66,36.66,29100.0,29.3636,29.4036,29.3636,29.3636,29100.0
2015-04-24 09:55:00,36.67,36.72,36.67,36.69,37500.0,29.3716,29.4116,29.3716,29.3876,37500.0
2015-04-24 10:00:00,36.7,36.72,36.69,36.69,26800.0,29.3956,29.4116,29.3876,29.3876,26800.0
2015-04-24 10:05:00,36.7,36.72,36.65,36.7,28300.0,29.3956,29.4116,29.3556,29.3956,28300.0
2015-04-24 10:10:00,36.7,36.74,36.69,36.74,25800.0,29.3956,29.4277,29.3876,29.4277,25800.0
2015-04-24 10:15:00,36.73,36.79,36.71,36.77,80900.0,29.4196,29.4677,29.4036,29.4517,80900.0
2015-04-24 10:20:00,36.77,36.78,36.73,36.75,92800.0,29.4517,29.4597,29.4196,29.4357,92800.0
2015-04-24 10:25:00,36.76,36.78,36.74,36.77,97900.0,29.4437,29.4597,29.4277,29.4517,97900.0
2015-04-24 10:30:00,36.76,36.78,36.75,36.76,41800.0,29.4437,29.4597,29.4357,29.4437,41800.0
2015-04-24 10:35:00,36.76,36.77,36.75,36.75,25300.0,29.4437,29.4517,29.4357,29.4357,25300.0
2015-04-24 10:40:00,36.75,36.76,36.73,36.75,51700.0,29.4357,29.4437,29.4196,29.4357,51700.0
2015-04-24 10:45:00,36.75,36.75,36.7,36.72,46300.0,29.4357,29.4357,29.3956,29.4116,46300.0
2015-04-24 10:50:00,36.72,36.74,36.7,36.72,48700.0,29.4116,29.4277,29.3956,29.4116,48700.0
2015-04-24 10:55:00,36.72,36.72,36.69,36.7,23400.0,29.4116,29.4116,29.3876,29.3956,23400.0
2015-04-24 11:00:00,36.7,36.72,36.69,36.71,39700.0,29.3956,29.4116,29.3876,29.4036,39700.0
2015-04-24 11:05:00,36.72,36.75,36.7,36.75,67500.0,29.4116,29.4357,29.3956,29.4357,67500.0
2015-04-24 11:10:00,36.75,36.75,36.72,36.75,61500.0,29.4357,29.4357,29.4116,29.4357,61500.0
2015-04-24 11:15:00,36.75,36.77,36.74,36.76,33500.0,29.4357,29.4517,29.4277,29.4437,33500.0
2015-04-24 11:20:00,36.76,36.77,36.74,36.75,16500.0,29.4437,29.4517,29.4277,29.4357,16500.0
2015-04-24 11:25:00,36.76,36.76,36.75,36.76,29000.0,29.4437,29.4437,29.4357,29.4437,29000.0
2015-04-24 11:30:00,36.75,36.77,36.75,36.75,19200.0,29.4357,29.4517,29.4357,29.4357,19200.0
2015-04-24 11:35:00,36.75,36.81,36.75,36.8,59600.0,29.4357,29.4837,29.4357,29.4757,59600.0
2015-04-24 11:40:00,36.8,36.81,36.79,36.79,27800.0,29.4757,29.4837,29.4677,29.4677,27800.0
2015-04-24 11:45:00,36.78,36.81,36.78,36.8,26400.0,29.4597,29.4837,29.4597,29.4757,26400.0
2015-04-24 11:50:00,36.8,36.8,36.76,36.77,40800.0,29.4757,29.4757,29.4437,29.4517,40800.0
2015-04-24 11:55:00,36.77,36.78,36.76,36.77,30600.0,29.4517,29.4597,29.4437,29.4517,30600.0
2015-04-24 12:00:00,36.78,36.81,36.76,36.8,165900.0,29.4597,29.4837,29.4437,29.4757,165900.0
2015-04-24 12:05:00,36.81,36.85,36.8,36.82,78500.0,29.4837,29.5158,29.4757,29.4917,78500.0
2015-04-24 12:10:00,36.82,36.85,36.82,36.84,22100.0,29.4917,29.5158,29.4917,29.5077,22100.0
2015-04-24 12:15:00,36.84,36.84,36.82,36.83,10900.0,29.5077,29.5077,29.4917,29.4997,10900.0
2015-04-24 12:20:00,36.83,36.85,36.82,36.85,14600.0,29.4997,29.5158,29.4917,29.5158,14600.0
2015-04-24 12:25:00,36.85,36.85,36.83,36.84,18600.0,29.5158,29.5158,29.4997,29.5077,18600.0
2015-04-24 12:30:00,36.84,36.86,36.83,36.86,125200.0,29.5077,29.5238,29.4997,29.5238,125200.0
2015-04-24 12:35:00,36.86,36.86,36.84,36.86,30700.0,29.5238,29.5238,29.5077,29.5238,30700.0
2015-04-24 12:40:00,36.86,36.86,36.82,36.82,34800.0,29.5238,29.5238,29.4917,29.4917,34800.0
2015-04-24 12:45:00,36.82,36.83,36.8,36.83,23300.0,29.4917,29.4997,29.4757,29.4997,23300.0
2015-04-24 12:50:00,36.83,36.84,36.81,36.83,31400.0,29.4997,29.5077,29.4837,29.4997,31400.0
2015-04-24 12:55:00,36.83,36.83,36.81,36.81,12200.0,29.4997,29.4997,29.4837,29.4837,12200.0
2015-04-24 13:00:00,36.81,36.82,36.79,36.79,29600.0,29.4837,29.4917,29.4677,29.4677,29600.0
2015-04-24 13:05:00,36.78,36.8,36.76,36.8,45500.0,29.4597,29.4757,29.4437,29.4757,45500.0
2015-04-24 13:10:00,36.79,36.8,36.79,36.79,9800.0,29.4677,29.4757,29.4677,29.4677,9800.0
2015-04-24 13:15:00,36.79,36.79,36.78,36.79,14000.0,29.4677,29.4677,29.4597,29.4677,14000.0
2015-04-24 13:20:00,36.79,36.79,36.77,36.78,34400.0,29.4677,29.4677,29.4517,29.4597,34400.0
2015-04-24 13:25:00,36.79,36.8,36.77,36.79,31700.0,29.4677,29.4757,29.4517,29.4677,31700.0
2015-04-24 13:30:00,36.8,36.8,36.78,36.79,23300.0,29.4757,29.4757,29.4597,29.4677,23300.0
2015-04-24 13:35:00,36.78,36.78,36.76,36.77,23500.0,29.4597,29.4597,29.4437,29.4517,23500.0
2015-04-24 13:40:00,36.78,36.79,36.77,36.79,14600.0,29.4597,29.4677,29.4517,29.4677,14600.0
2015-04-24 13:45:00,36.79,36.81,36.78,36.79,17600.0,29.4677,29.4837,29.4597,29.4677,17600.0
2015-04-24 13:50:00,36.79,36.8,36.78,36.79,15600.0,29.4677,29.4757,29.4597,29.4677,15600.0
2015-04-24 13:55:00,36.79,36.8,36.78,36.79,25200.0,29.4677,29.4757,29.4597,29.4677,25200.0
2015-04-24 14:00:00,36.8,36.8,36.79,36.8,17200.0,29.4757,29.4757,29.4677,29.4757,17200.0
2015-04-24 14:05:00,36.79,36.82,36.78,36.79,130500.0,29.4677,29.4917,29.4597,29.4677,130500.0
2015-04-24 14:10:00,36.79,36.83,36.78,36.81,141900.0,29.4677,29.4997,29.4597,29.4837,141900.0
2015-04-24 14:15:00,36.82,36.82,36.8,36.8,34000.0,29.4917,29.4917,29.4757,29.4757,34000.0
2015-04-24 14:20:00,36.8,36.82,36.8,36.8,37500.0,29.4757,29.4917,29.4757,29.4757,37500.0
2015-04-24 14:25:00,36.8,36.82,36.8,36.81,18200.0,29.4757,29.4917,29.4757,29.4837,18200.0
2015-04-24 14:30:00,36.81,36.82,36.8,36.81,13600.0,29.4837,29.4917,29.4757,29.4837,13600.0
2015-04-24 14:35:00,36.8,36.83,36.8,36.83,49700.0,29.4757,29.4997,29.4757,29.4997,49700.0
2015-04-24 14:40:00,36.82,36.83,36.82,36.82,41800.0,29.4917,29.4997,29.4917,29.4917,41800.0
2015-04-24 14:45:00,36.83,36.83,36.8,36.8,43000.0,29.4997,29.4997,29.4757,29.4757,43000.0
2015-04-24 14:50:00,36.81,36.83,36.8,36.8,79300.0,29.4837,29.4997,29.4757,29.4757,79300.0
2015-04-24 14:55:00,36.8,36.82,36.8,36.81,22400.0,29.4757,29.4917,29.4757,29.4837,22400.0
2015-04-24 15:00:00,36.81,36.82,36.8,36.82,35100.0,29.4837,29.4917,29.4757,29.4917,35100.0
2015-04-24 15:05:00,36.82,36.83,36.78,36.81,354600.0,29.4917,29.4997,29.4597,29.4837,354600.0
2015-04-24 15:10:00,36.81,36.83,36.81,36.83,29500.0,29.4837,29.4997,29.4837,29.4997,29500.0
2015-04-24 15:15:00,36.83,36.84,36.81,36.82,28200.0,29.4997,29.5077,29.4837,29.4917,28200.0
2015-04-24 15:20:00,36.82,36.83,36.81,36.82,28800.0,29.4917,29.4997,29.4837,29.4917,28800.0
2015-04-24 15:25:00,36.81,36.83,36.81,36.83,122100.0,29.4837,29.4997,29.4837,29.4997,122100.0
2015-04-24 15:30:00,36.83,36.83,36.81,36.83,43400.0,29.4997,29.4997,29.4837,29.4997,43400.0
2015-04-24 15:35:00,36.83,36.86,36.82,36.83,91000.0,29.4997,29.5238,29.4917,29.4997,91000.0
2015-04-24 15:40:00,36.84,36.85,36.82,36.83,48500.0,29.5077,29.5158,29.4917,29.4997,48500.0
2015-04-24 15:45:00,36.83,36.84,36.81,36.82,63700.0,29.4997,29.5077,29.4837,29.4917,63700.0
2015-04-24 15:50:00,36.81,36.83,36.8,36.83,229000.0,29.4837,29.4997,29.4757,29.4997,229000.0
2015-04-24 15:55:00,36.83,36.85,36.82,36.83,136100.0,29.4997,29.5158,29.4917,29.4997,136100.0
2015-04-27 09:30:00,36.81,36.92,36.71,36.78,394400.0,29.4837,29.5718,29.4036,29.4597,394400.0
2015-04-27 09:35:00,36.78,36.79,36.72,36.79,252400.0,29.4597,29.4677,29.4116,29.4677,252400.0
2015-04-27 09:40:00,36.79,36.89,36.77,36.89,92400.0,29.4677,29.5478,29.4517,29.5478,92400.0
2015-04-27 09:45:00,36.88,36.89,36.8,36.81,222100.0,29.5398,29.5478,29.4757,29.4837,222100.0
2015-04-27 09:50:00,36.81,36.83,36.81,36.83,99200.0,29.4837,29.4997,29.4837,29.4997,99200.0
2015-04-27 09:55:00,36.84,36.86,36.81,36.85,94700.0,29.5077,29.5238,29.4837,29.5158,94700.0
2015-04-27 10:00:00,36.85,36.86,36.81,36.85,166700.0,29.5158,29.5238,29.4837,29.5158,166700.0
2015-04-27 10:05:00,36.85,36.87,36.85,36.85,87900.0,29.5158,29.5318,29.5158,29.5158,87900.0
2015-04-27 10:10:00,36.85,36.91,36.85,36.91,43900.0,29.5158,29.5638,29.5158,29.5638,43900.0
2015-04-27 10:15:00,36.91,36.92,36.9,36.9,126300.0,29.5638,29.5718,29.5558,29.5558,126300.0
2015-04-27 10:20:00,36.91,36.92,36.89,36.9,62900.0,29.5638,29.5718,29.5478,29.5558,62900.0
2015-04-27 10:25:00,36.91,36.91,36.89,36.9,46800.0,29.5638,29.5638,29.5478,29.5558,46800.0
2015-04-27 10:30:00,36.9,36.97,36.9,36.95,116300.0,29.5558,29.6119,29.5558,29.5959,116300.0
2015-04-27 10:35:00,36.95,36.96,36.9,36.9,156100.0,29.5959,29.6039,29.5558,29.5558,156100.0
2015-04-27 10:40:00,36.9,36.95,36.89,36.95,43000.0,29.5558,29.5959,29.5478,29.5959,43000.0
2015-04-27 10:45:00,36.94,36.94,36.91,36.91,49200.0,29.5878,29.5878,29.5638,29.5638,49200.0
2015-04-27 10:50:00,36.91,36.93,36.88,36.91,166600.0,29.5638,29.5798,29.5398,29.5638,166600.0
2015-04-27 10:55:00,36.91,36.95,36.9,36.93,71700.0,29.5638,29.5959,29.5558,29.5798,71700.0
2015-04-27 11:00:00,36.92,36.93,36.91,36.92,85400.0,29.5718,29.5798,29.5638,29.5718,85400.0
2015-04-27 11:05:00,36.92,36.93,36.9,36.9,72900.0,29.5718,29.5798,29.5558,29.5558,72900.0
2015-04-27 11:10:00,36.9,36.96,36.86,36.96,364700.0,29.5558,29.6039,29.5238,29.6039,364700.0
2015-04-27 11:15:00,36.96,36.96,36.93,36.95,62900.0,29.6039,29.6039,29.5798,29.5959,62900.0
2015-04-27 11:20:00,36.95,36.99,36.95,36.98,102000.0,29.5959,29.6279,29.5959,29.6199,102000.0
2015-04-27 11:25:00,36.97,37.02,36.96,37.0,71700.0,29.6119,29.6519,29.6039,29.6359,71700.0
2015-04-27 11:30:00,37.0,37.02,36.96,36.98,122100.0,29.6359,29.6519,29.6039,29.6199,122100.0
2015-04-27 11:35:00,36.97,36.97,36.95,36.95,18600.0,29.6119,29.6119,29.5959,29.5959,18600.0
2015-04-27 11:40:00,36.95,36.95,36.93,36.95,24600.0,29.5959,29.5959,29.5798,29.5959,24600.0
2015-04-27 11:45:00,36.94,36.97,36.94,36.97,47100.0,29.5878,29.6119,29.5878,29.6119,47100.0
2015-04-27 11:50:00,36.96,36.98,36.95,36.97,32300.0,29.6039,29.6199,29.5959,29.6119,32300.0
2015-04-27 11:55:00,36.96,36.99,36.95,36.98,34300.0,29.6039,29.6279,29.5959,29.6199,34300.0
2015-04-27 12:00:00,36.98,36.99,36.95,36.95,23700.0,29.6199,29.6279,29.5959,29.5959,23700.0
2015-04-27 12:05:00,36.95,36.97,36.94,36.94,35500.0,29.5959,29.6119,29.5878,29.5878,35500.0
2015-04-27 12:10:00,36.94,36.95,36.92,36.93,52500.0,29.5878,29.5959,29.5718,29.5798,52500.0
2015-04-27 12:15:00,36.93,36.93,36.85,36.88,827100.0,29.5798,29.5798,29.5158,29.5398,827100.0
2015-04-27 12:20:00,36.89,36.89,36.85,36.86,104000.0,29.5478,29.5478,29.5158,29.5238,104000.0
2015-04-27 12:25:00,36.86,36.86,36.84,36.84,44900.0,29.5238,29.5238,29.5077,29.5077,44900.0
2015-04-27 12:30:00,36.84,36.87,36.84,36.84,33300.0,29.5077,29.5318,29.5077,29.5077,33300.0
2015-04-27 12:35:00,36.84,36.85,36.83,36.83,33500.0,29.5077,29.5158,29.4997,29.4997,33500.0
2015-04-27 12:40:00,36.83,36.84,36.82,36.82,21600.0,29.4997,29.5077,29.4917,29.4917,21600.0
2015-04-27 12:45:00,36.82,36.84,36.8,36.83,328400.0,29.4917,29.5077,29.4757,29.4997,328400.0
2015-04-27 12:50:00,36.83,36.87,36.82,36.87,122900.0,29.4997,29.5318,29.4917,29.5318,122900.0
2015-04-27 12:55:00,36.86,36.89,36.85,36.89,56800.0,29.5238,29.5478,29.5158,29.5478,56800.0
2015-04-27 13:00:00,36.89,36.9,36.87,36.9,15500.0,29.5478,29.5558,29.5318,29.5558,15500.0
2015-04-27 13:05:00,36.89,36.9,36.86,36.87,13900.0,29.5478,29.5558,29.5238,29.5318,13900.0
2015-04-27 13:10:00,36.87,36.87,36.84,36.84,11700.0,29.5318,29.5318,29.5077,29.5077,11700.0
2015-04-27 13:15:00,36.84,36.87,36.83,36.86,44900.0,29.5077,29.5318,29.4997,29.5238,44900.0
2015-04-27 13:20:00,36.85,36.88,36.83,36.87,33500.0,29.5158,29.5398,29.4997,29.5318,33500.0
2015-04-27 13:25:00,36.86,36.89,36.85,36.89,28000.0,29.5238,29.5478,29.5158,29.5478,28000.0
2015-04-27 13:30:00,36.88,36.89,36.86,36.88,57600.0,29.5398,29.5478,29.5238,29.5398,57600.0
2015-04-27 13:35:00,36.88,36.9,36.87,36.89,19600.0,29.5398,29.5558,29.5318,29.5478,19600.0
2015-04-27 13:40:00,36.89,36.89,36.85,36.85,14100.0,29.5478,29.5478,29.5158,29.5158,14100.0
2015-04-27 13:45:00,36.86,36.88,36.85,36.86,13200.0,29.5238,29.5398,29.5158,29.5238,13200.0
2015-04-27 13:50:00,36.86,36.87,36.85,36.86,20100.0,29.5238,29.5318,29.5158,29.5238,20100.0
2015-04-27 13:55:00,36.86,36.89,36.85,36.87,41400.0,29.5238,29.5478,29.5158,29.5318,41400.0
2015-04-27 14:00:00,36.86,36.88,36.86,36.87,18100.0,29.5238,29.5398,29.5238,29.5318,18100.0
2015-04-27 14:05:00,36.87,36.89,36.86,36.86,21400.0,29.5318,29.5478,29.5238,29.5238,21400.0
2015-04-27 14:10:00,36.86,36.87,36.85,36.85,16600.0,29.5238,29.5318,29.5158,29.5158,16600.0
2015-04-27 14:15:00,36.86,36.88,36.85,36.87,37000.0,29.5238,29.5398,29.5158,29.5318,37000.0
2015-04-27 14:20:00,36.88,36.89,36.86,36.88,24600.0,29.5398,29.5478,29.5238,29.5398,24600.0
2015-04-27 14:25:00,36.89,36.91,36.88,36.89,28200.0,29.5478,29.5638,29.5398,29.5478,28200.0
2015-04-27 14:30:00,36.89,36.9,36.87,36.87,17900.0,29.5478,29.5558,29.5318,29.5318,17900.0
2015-04-27 14:35:00,36.87,36.88,36.84,36.86,47600.0,29.5318,29.5398,29.5077,29.5238,47600.0
2015-04-27 14:40:00,36.86,36.89,36.86,36.88,29200.0,29.5238,29.5478,29.5238,29.5398,29200.0
2015-04-27 14:45:00,36.88,36.89,36.87,36.87,22600.0,29.5398,29.5478,29.5318,29.5318,22600.0
2015-04-27 14:50:00,36.87,36.88,36.83,36.85,105000.0,29.5318,29.5398,29.4997,29.5158,105000.0
2015-04-27 14:55:00,36.85,36.86,36.8,36.81,38200.0,29.5158,29.5238,29.4757,29.4837,38200.0
2015-04-27 15:00:00,36.81,36.87,36.81,36.83,39700.0,29.4837,29.5318,29.4837,29.4997,39700.0
2015-04-27 15:05:00,36.83,36.84,36.81,36.81,55800.0,29.4997,29.5077,29.4837,29.4837,55800.0
2015-04-27 15:10:00,36.82,36.84,36.81,36.81,53500.0,29.4917,29.5077,29.4837,29.4837,53500.0
2015-04-27 15:15:00,36.81,36.82,36.78,36.8,113200.0,29.4837,29.4917,29.4597,29.4757,113200.0
2015-04-27 15:20:00,36.8,36.82,36.79,36.82,28800.0,29.4757,29.4917,29.4677,29.4917,28800.0
2015-04-27 15:25:00,36.82,36.82,36.8,36.8,47000.0,29.4917,29.4917,29.4757,29.4757,47000.0
2015-04-27 15:30:00,36.8,36.81,36.77,36.77,75000.0,29.4757,29.4837,29.4517,29.4517,75000.0
2015-04-27 15:35:00,36.77,36.79,36.76,36.79,72900.0,29.4517,29.4677,29.4437,29.4677,72900.0
2015-04-27 15:40:00,36.78,36.8,36.76,36.8,65400.0,29.4597,29.4757,29.4437,29.4757,65400.0
2015-04-27 15:45:00,36.79,36.79,36.72,36.76,208500.0,29.4677,29.4677,29.4116,29.4437,208500.0
2015-04-27 15:50:00,36.75,36.77,36.64,36.75,547500.0,29.4357,29.4517,29.3476,29.4357,547500.0
2015-04-27 15:55:00,36.76,36.8,36.74,36.8,438200.0,29.4437,29.4757,29.4277,29.4757,438200.0
2015-04-28 09:30:00,36.67,36.82,36.64,36.81,110400.0,29.3716,29.4917,29.3476,29.4837,110400.0
2015-04-28 09:35:00,36.81,36.81,36.67,36.73,94800.0,29.4837,29.4837,29.3716,29.4196,94800.0
2015-04-28 09:40:00,36.74,36.8,36.71,36.77,244700.0,29.4277,29.4757,29.4036,29.4517,244700.0
2015-04-28 09:45:00,36.76,36.79,36.73,36.75,65700.0,29.4437,29.4677,29.4196,29.4357,65700.0
2015-04-28 09:50:00,36.75,36.77,36.72,36.74,116600.0,29.4357,29.4517,29.4116,29.4277,116600.0
2015-04-28 09:55:00,36.74,36.75,36.72,36.73,71900.0,29.4277,29.4357,29.4116,29.4196,71900.0
2015-04-28 10:00:00,36.72,36.74,36.66,36.7,152000.0,29.4116,29.4277,29.3636,29.3956,152000.0
2015-04-28 10:05:00,36.69,36.74,36.68,36.72,165000.0,29.3876,29.4277,29.3796,29.4116,165000.0
2015-04-28 10:10:00,36.71,36.72,36.62,36.62,108500.0,29.4036,29.4116,29.3315,29.3315,108500.0
2015-04-28 10:15:00,36.61,36.63,36.58,36.6,106800.0,29.3235,29.3395,29.2995,29.3155,106800.0
2015-04-28 10:20:00,36.6,36.62,36.56,36.58,150000.0,29.3155,29.3315,29.2835,29.2995,150000.0
2015-04-28 10:25:00,36.57,36.58,36.55,36.55,91500.0,29.2915,29.2995,29.2755,29.2755,91500.0
2015-04-28 10:30:00,36.55,36.58,36.54,36.57,145700.0,29.2755,29.2995,29.2675,29.2915,145700.0
2015-04-28 10:35:00,36.58,36.58,36.55,36.58,95900.0,29.2995,29.2995,29.2755,29.2995,95900.0
2015-04-28 10:40:00,36.58,36.58,36.56,36.57,74100.0,29.2995,29.2995,29.2835,29.2915,74100.0
2015-04-28 10:45:00,36.57,36.58,36.54,36.55,63400.0,29.2915,29.2995,29.2675,29.2755,63400.0
2015-04-28 10:50:00,36.55,36.56,36.52,36.52,94200.0,29.2755,29.2835,29.2514,29.2514,94200.0
2015-04-28 10:55:00,36.52,36.55,36.49,36.54,178800.0,29.2514,29.2755,29.2274,29.2675,178800.0
2015-04-28 11:00:00,36.53,36.58,36.53,36.57,67600.0,29.2594,29.2995,29.2594,29.2915,67600.0
2015-04-28 11:05:00,36.58,36.58,36.53,36.54,78700.0,29.2995,29.2995,29.2594,29.2675,78700.0
2015-04-28 11:10:00,36.54,36.58,36.53,36.58,52500.0,29.2675,29.2995,29.2594,29.2995,52500.0
2015-04-28 11:15:00,36.58,36.58,36.54,36.56,44300.0,29.2995,29.2995,29.2675,29.2835,44300.0
2015-04-28 11:20:00,36.56,36.56,36.54,36.54,40100.0,29.2835,29.2835,29.2675,29.2675,40100.0
2015-04-28 11:25:00,36.55,36.57,36.54,36.56,44000.0,29.2755,29.2915,29.2675,29.2835,44000.0
2015-04-28 11:30:00,36.55,36.58,36.55,36.57,44200.0,29.2755,29.2995,29.2755,29.2915,44200.0
2015-04-28 11:35:00,36.57,36.65,36.56,36.65,220200.0,29.2915,29.3556,29.2835,29.3556,220200.0
2015-04-28 11:40:00,36.64,36.66,36.62,36.64,44000.0,29.3476,29.3636,29.3315,29.3476,44000.0
2015-04-28 11:45:00,36.64,36.65,36.6,36.65,44000.0,29.3476,29.3556,29.3155,29.3556,44000.0
2015-04-28 11:50:00,36.65,36.67,36.63,36.64,26500.0,29.3556,29.3716,29.3395,29.3476,26500.0
2015-04-28 11:55:00,36.65,36.65,36.61,36.61,77800.0,29.3556,29.3556,29.3235,29.3235,77800.0
2015-04-28 12:00:00,36.62,36.63,36.56,36.57,112100.0,29.3315,29.3395,29.2835,29.2915,112100.0
2015-04-28 12:05:00,36.58,36.61,36.55,36.57,106400.0,29.2995,29.3235,29.2755,29.2915,106400.0
2015-04-28 12:10:00,36.57,36.62,36.56,36.62,22100.0,29.2915,29.3315,29.2835,29.3315,22100.0
2015-04-28 12:15:00,36.62,36.63,36.59,36.59,25900.0,29.3315,29.3395,29.3075,29.3075,25900.0
2015-04-28 12:20:00,36.6,36.61,36.59,36.61,13700.0,29.3155,29.3235,29.3075,29.3235,13700.0
2015-04-28 12:25:00,36.61,36.61,36.59,36.59,29700.0,29.3235,29.3235,29.3075,29.3075,29700.0
2015-04-28 12:30:00,36.6,36.61,36.57,36.59,80700.0,29.3155,29.3235,29.2915,29.3075,80700.0
2015-04-28 12:35:00,36.59,36.67,36.58,36.67,49300.0,29.3075,29.3716,29.2995,29.3716,49300.0
2015-04-28 12:40:00,36.67,36.71,36.66,36.71,46200.0,29.3716,29.4036,29.3636,29.4036,46200.0
2015-04-28 12:45:00,36.71,36.71,36.65,36.66,126200.0,29.4036,29.4036,29.3556,29.3636,126200.0
2015-04-28 12:50:00,36.66,36.67,36.64,36.65,143500.0,29.3636,29.3716,29.3476,29.3556,143500.0
2015-04-28 12:55:00,36.65,36.67,36.64,36.64,26400.0,29.3556,29.3716,29.3476,29.3476,26400.0
2015-04-28 13:00:00,36.64,36.66,36.64,36.66,26500.0,29.3476,29.3636,29.3476,29.3636,26500.0
2015-04-28 13:05:00,36.66,36.66,36.64,36.65,23100.0,29.3636,29.3636,29.3476,29.3556,23100.0
2015-04-28 13:10:00,36.65,36.67,36.64,36.66,40200.0,29.3556,29.3716,29.3476,29.3636,40200.0
2015-04-28 13:15:00,36.65,36.7,36.65,36.7,23300.0,29.3556,29.3956,29.3556,29.3956,23300.0
2015-04-28 13:20:00,36.7,36.74,36.69,36.72,41800.0,29.3956,29.4277,29.3876,29.4116,41800.0
2015-04-28 13:25:00,36.73,36.73,36.67,36.68,91400.0,29.4196,29.4196,29.3716,29.3796,91400.0
2015-04-28 13:30:00,36.68,36.68,36.63,36.65,54700.0,29.3796,29.3796,29.3395,29.3556,54700.0
2015-04-28 13:35:00,36.65,36.65,36.62,36.65,89000.0,29.3556,29.3556,29.3315,29.3556,89000.0
2015-04-28 13:40:00,36.65,36.67,36.64,36.67,32800.0,29.3556,29.3716,29.3476,29.3716,32800.0
2015-04-28 13:45:00,36.67,36.68,36.66,36.67,28600.0,29.3716,29.3796,29.3636,29.3716,28600.0
2015-04-28 13:50:00,36.67,36.72,36.64,36.72,147600.0,29.3716,29.4116,29.3476,29.4116,147600.0
2015-04-28 13:55:00,36.72,36.78,36.71,36.76,93400.0,29.4116,29.4597,29.4036,29.4437,93400.0
2015-04-28 14:00:00,36.76,36.76,36.67,36.68,112300.0,29.4437,29.4437,29.3716,29.3796,112300.0
2015-04-28 14:05:00,36.68,36.69,36.66,36.66,77600.0,29.3796,29.3876,29.3636,29.3636,77600.0
2015-04-28 14:10:00,36.66,36.67,36.64,36.65,73100.0,29.3636,29.3716,29.3476,29.3556,73100.0
2015-04-28 14:15:00,36.64,36.65,36.57,36.58,116600.0,29.3476,29.3556,29.2915,29.2995,116600.0
2015-04-28 14:20:00,36.58,36.58,36.56,36.56,55400.0,29.2995,29.2995,29.2835,29.2835,55400.0
2015-04-28 14:25:00,36.56,36.58,36.55,36.55,67600.0,29.2835,29.2995,29.2755,29.2755,67600.0
2015-04-28 14:30:00,36.55,36.55,36.48,36.5,150100.0,29.2755,29.2755,29.2194,29.2354,150100.0
2015-04-28 14:35:00,36.49,36.61,36.49,36.61,235400.0,29.2274,29.3235,29.2274,29.3235,235400.0
2015-04-28 14:40:00,36.61,36.61,36.59,36.61,23300.0,29.3235,29.3235,29.3075,29.3235,23300.0
2015-04-28 14:45:00,36.6,36.61,36.58,36.58,43300.0,29.3155,29.3235,29.2995,29.2995,43300.0
2015-04-28 14:50:00,36.59,36.59,36.55,36.56,95700.0,29.3075,29.3075,29.2755,29.2835,95700.0
2015-04-28 14:55:00,36.55,36.56,36.52,36.52,60500.0,29.2755,29.2835,29.2514,29.2514,60500.0
2015-04-28 15:00:00,36.53,36.63,36.52,36.63,125100.0,29.2594,29.3395,29.2514,29.3395,125100.0
2015-04-28 15:05:00,36.63,36.7,36.63,36.69,164900.0,29.3395,29.3956,29.3395,29.3876,164900.0
2015-04-28 15:10:00,36.69,36.74,36.68,36.69,246000.0,29.3876,29.4277,29.3796,29.3876,246000.0
2015-04-28 15:15:00,36.7,36.7,36.68,36.68,82800.0,29.3956,29.3956,29.3796,29.3796,82800.0
2015-04-28 15:20:00,36.69,36.7,36.67,36.68,76300.0,29.3876,29.3956,29.3716,29.3796,76300.0
2015-04-28 15:25:00,36.67,36.72,36.67,36.71,104900.0,29.3716,29.4116,29.3716,29.4036,104900.0
2015-04-28 15:30:00,36.71,36.73,36.7,36.73,91300.0,29.4036,29.4196,29.3956,29.4196,91300.0
2015-04-28 15:35:00,36.73,36.74,36.71,36.74,117700.0,29.4196,29.4277,29.4036,29.4277,117700.0
2015-04-28 15:40:00,36.74,36.74,36.73,36.74,75500.0,29.4277,29.4277,29.4196,29.4277,75500.0
2015-04-28 15:45:00,36.74,36.79,36.73,36.76,367800.0,29.4277,29.4677,29.4196,29.4437,367800.0
2015-04-28 15:50:00,36.75,36.77,36.74,36.77,161100.0,29.4357,29.4517,29.4277,29.4517,161100.0
2015-04-28 15:55:00,36.77,36.82,36.76,36.81,371400.0,29.4517,29.4917,29.4437,29.4837,371400.0
2015-04-29 09:30:00,37.89,38.0,37.75,37.9,292500.0,30.3488,30.4369,30.2366,30.3568,292500.0
2015-04-29 09:35:00,37.9,38.04,37.87,37.92,382100.0,30.3568,30.4689,30.3327,30.3728,382100.0
2015-04-29 09:40:00,37.92,38.08,37.87,38.06,330400.0,30.3728,30.501,30.3327,30.4849,330400.0
2015-04-29 09:45:00,38.05,38.13,38.02,38.07,378700.0,30.4769,30.541,30.4529,30.4929,378700.0
2015-04-29 09:50:00,38.06,38.24,38.04,38.23,486800.0,30.4849,30.6291,30.4689,30.6211,486800.0
2015-04-29 09:55:00,38.23,38.26,38.19,38.21,316800.0,30.6211,30.6451,30.5891,30.6051,316800.0
2015-04-29 10:00:00,38.2,38.22,38.15,38.17,674100.0,30.5971,30.6131,30.557,30.573,674100.0
2015-04-29 10:05:00,38.16,38.23,38.16,38.21,288300.0,30.565,30.6211,30.565,30.6051,288300.0
2015-04-29 10:10:00,38.21,38.3,38.2,38.24,332500.0,30.6051,30.6772,30.5971,30.6291,332500.0
2015-04-29 10:15:00,38.25,38.28,38.23,38.25,420700.0,30.6371,30.6611,30.6211,30.6371,420700.0
2015-04-29 10:20:00,38.26,38.26,38.15,38.2,655200.0,30.6451,30.6451,30.557,30.5971,655200.0
2015-04-29 10:25:00,38.2,38.27,38.18,38.23,427400.0,30.5971,30.6531,30.581,30.6211,427400.0
2015-04-29 10:30:00,38.23,38.29,38.23,38.29,177000.0,30.6211,30.6692,30.6211,30.6692,177000.0
2015-04-29 10:35:00,38.29,38.38,38.29,38.32,448600.0,30.6692,30.7412,30.6692,30.6932,448600.0
2015-04-29 10:40:00,38.32,38.42,38.29,38.38,314200.0,30.6932,30.7733,30.6692,30.7412,314200.0
2015-04-29 10:45:00,38.39,38.48,38.38,38.48,197600.0,30.7493,30.8213,30.7412,30.8213,197600.0
2015-04-29 10:50:00,38.48,38.6,38.45,38.46,612900.0,30.8213,30.9175,30.7973,30.8053,612900.0
2015-04-29 10:55:00,38.45,38.5,38.45,38.45,206500.0,30.7973,30.8374,30.7973,30.7973,206500.0
2015-04-29 11:00:00,38.46,38.57,38.45,38.55,121500.0,30.8053,30.8934,30.7973,30.8774,121500.0
2015-04-29 11:05:00,38.55,38.6,38.53,38.59,247600.0,30.8774,30.9175,30.8614,30.9094,247600.0
2015-04-29 11:10:00,38.59,38.61,38.58,38.61,241600.0,30.9094,30.9255,30.9014,30.9255,241600.0
2015-04-29 11:15:00,38.61,38.64,38.59,38.61,168300.0,30.9255,30.9495,30.9094,30.9255,168300.0
2015-04-29 11:20:00,38.61,38.66,38.59,38.64,218900.0,30.9255,30.9655,30.9094,30.9495,218900.0
2015-04-29 11:25:00,38.63,38.69,38.63,38.69,160800.0,30.9415,30.9895,30.9415,30.9895,160800.0
2015-04-29 11:30:00,38.68,38.71,38.66,38.69,262400.0,30.9815,31.0056,30.9655,30.9895,262400.0
2015-04-29 11:35:00,38.69,38.73,38.68,38.73,150000.0,30.9895,31.0216,30.9815,31.0216,150000.0
2015-04-29 11:40:00,38.73,38.74,38.7,38.7,174100.0,31.0216,31.0296,30.9976,30.9976,174100.0
2015-04-29 11:45:00,38.71,38.73,38.68,38.72,403600.0,31.0056,31.0216,30.9815,31.0136,403600.0
2015-04-29 11:50:00,38.72,38.74,38.69,38.69,424500.0,31.0136,31.0296,30.9895,30.9895,424500.0
2015-04-29 11:55:00,38.7,38.76,38.69,38.72,230300.0,30.9976,31.0456,30.9895,31.0136,230300.0
2015-04-29 12:00:00,38.73,38.75,38.69,38.72,952500.0,31.0216,31.0376,30.9895,31.0136,952500.0
2015-04-29 12:05:00,38.71,38.82,38.71,38.73,1379800.0,31.0056,31.0937,31.0056,31.0216,1379800.0
2015-04-29 12:10:00,38.73,38.75,38.64,38.66,249500.0,31.0216,31.0376,30.9495,30.9655,249500.0
2015-04-29 12:15:00,38.65,38.67,38.63,38.64,231300.0,30.9575,30.9735,30.9415,30.9495,231300.0
2015-04-29 12:20:00,38.64,38.64,38.57,38.58,97200.0,30.9495,30.9495,30.8934,30.9014,97200.0
2015-04-29 12:25:00,38.58,38.59,38.53,38.55,109600.0,30.9014,30.9094,30.8614,30.8774,109600.0
2015-04-29 12:30:00,38.54,38.56,38.49,38.55,242900.0,30.8694,30.8854,30.8294,30.8774,242900.0
2015-04-29 12:35:00,38.55,38.57,38.54,38.55,114000.0,30.8774,30.8934,30.8694,30.8774,114000.0
2015-04-29 12:40:00,38.55,38.62,38.54,38.62,407100.0,30.8774,30.9335,30.8694,30.9335,407100.0
2015-04-29 12:45:00,38.62,38.65,38.61,38.61,473400.0,30.9335,30.9575,30.9255,30.9255,473400.0
2015-04-29 12:50:00,38.61,38.62,38.58,38.6,102100.0,30.9255,30.9335,30.9014,30.9175,102100.0
2015-04-29 12:55:00,38.59,38.7,38.59,38.69,83500.0,30.9094,30.9976,30.9094,30.9895,83500.0
2015-04-29 13:00:00,38.68,38.7,38.66,38.7,430100.0,30.9815,30.9976,30.9655,30.9976,430100.0
2015-04-29 13:05:00,38.69,38.79,38.67,38.77,367400.0,30.9895,31.0696,30.9735,31.0536,367400.0
2015-04-29 13:10:00,38.77,38.77,38.69,38.7,311000.0,31.0536,31.0536,30.9895,30.9976,311000.0
2015-04-29 13:15:00,38.69,38.71,38.67,38.68,253600.0,30.9895,31.0056,30.9735,30.9815,253600.0
2015-04-29 13:20:00,38.67,38.68,38.63,38.64,263300.0,30.9735,30.9815,30.9415,30.9495,263300.0
2015-04-29 13:25:00,38.64,38.64,38.61,38.62,279900.0,30.9495,30.9495,30.9255,30.9335,279900.0
2015-04-29 13:30:00,38.62,38.64,38.6,38.61,241800.0,30.9335,30.9495,30.9175,30.9255,241800.0
2015-04-29 13:35:00,38.61,38.69,38.6,38.69,303000.0,30.9255,30.9895,30.9175,30.9895,303000.0
2015-04-29 13:40:00,38.68,38.74,38.67,38.72,107300.0,30.9815,31.0296,30.9735,31.0136,107300.0
2015-04-29 13:45:00,38.72,38.76,38.7,38.71,91600.0,31.0136,31.0456,30.9976,31.0056,91600.0
2015-04-29 13:50:00,38.72,38.73,38.68,38.71,179300.0,31.0136,31.0216,30.9815,31.0056,179300.0
2015-04-29 13:55:00,38.71,38.77,38.71,38.75,129800.0,31.0056,31.0536,31.0056,31.0376,129800.0
2015-04-29 14:00:00,38.75,38.77,38.68,38.69,219100.0,31.0376,31.0536,30.9815,30.9895,219100.0
2015-04-29 14:05:00,38.69,38.71,38.67,38.69,177000.0,30.9895,31.0056,30.9735,30.9895,177000.0
2015-04-29 14:10:00,38.69,38.71,38.66,38.68,284600.0,30.9895,31.0056,30.9655,30.9815,284600.0
2015-04-29 14:15:00,38.68,38.77,38.66,38.75,197600.0,30.9815,31.0536,30.9655,31.0376,197600.0
2015-04-29 14:20:00,38.74,38.85,38.74,38.82,126600.0,31.0296,31.1177,31.0296,31.0937,126600.0
2015-04-29 14:25:00,38.83,38.83,38.76,38.76,89100.0,31.1017,31.1017,31.0456,31.0456,89100.0
2015-04-29 14:30:00,38.77,38.78,38.72,38.76,92800.0,31.0536,31.0616,31.0136,31.0456,92800.0
2015-04-29 14:35:00,38.75,38.78,38.71,38.72,131000.0,31.0376,31.0616,31.0056,31.0136,131000.0
2015-04-29 14:40:00,38.72,38.74,38.7,38.71,98900.0,31.0136,31.0296,30.9976,31.0056,98900.0
2015-04-29 14:45:00,38.71,38.73,38.68,38.69,216900.0,31.0056,31.0216,30.9815,30.9895,216900.0
2015-04-29 14:50:00,38.7,38.7,38.66,38.69,102500.0,30.9976,30.9976,30.9655,30.9895,102500.0
2015-04-29 14:55:00,38.69,38.73,38.68,38.73,192200.0,30.9895,31.0216,30.9815,31.0216,192200.0
2015-04-29 15:00:00,38.72,38.73,38.7,38.71,248900.0,31.0136,31.0216,30.9976,31.0056,248900.0
2015-04-29 15:05:00,38.7,38.72,38.69,38.69,181200.0,30.9976,31.0136,30.9895,30.9895,181200.0
2015-04-29 15:10:00,38.7,38.7,38.66,38.69,313000.0,30.9976,30.9976,30.9655,30.9895,313000.0
2015-04-29 15:15:00,38.68,38.69,38.66,38.66,128000.0,30.9815,30.9895,30.9655,30.9655,128000.0
2015-04-29 15:20:00,38.67,38.73,38.66,38.73,207200.0,30.9735,31.0216,30.9655,31.0216,207200.0
2015-04-29 15:25:00,38.73,38.73,38.69,38.71,208300.0,31.0216,31.0216,30.9895,31.0056,208300.0
2015-04-29 15:30:00,38.7,38.73,38.68,38.69,392300.0,30.9976,31.0216,30.9815,30.9895,392300.0
2015-04-29 15:35:00,38.69,38.72,38.68,38.71,238200.0,30.9895,31.0136,30.9815,31.0056,238200.0
2015-04-29 15:40:00,38.71,38.71,38.69,38.7,320900.0,31.0056,31.0056,30.9895,30.9976,320900.0
2015-04-29 15:45:00,38.7,38.71,38.69,38.71,231400.0,30.9976,31.0056,30.9895,31.0056,231400.0
2015-04-29 15:50:00,38.71,38.72,38.66,38.71,994700.0,31.0056,31.0136,30.9655,31.0056,994700.0
2015-04-29 15:55:00,38.71,38.78,38.69,38.7,985500.0,31.0056,31.0616,30.9895,30.9976,985500.0
2015-04-30 09:30:00,38.8,38.99,38.67,38.86,456800.0,31.0777,31.2298,30.9735,31.1257,456800.0
2015-04-30 09:35:00,38.86,38.9,38.77,38.87,281200.0,31.1257,31.1577,31.0536,31.1337,281200.0
2015-04-30 09:40:00,38.87,38.93,38.85,38.93,331500.0,31.1337,31.1818,31.1177,31.1818,331500.0
2015-04-30 09:45:00,38.91,39.03,38.91,38.98,332400.0,31.1658,31.2619,31.1658,31.2218,332400.0
2015-04-30 09:50:00,38.98,39.0,38.89,38.97,239300.0,31.2218,31.2378,31.1497,31.2138,239300.0
2015-04-30 09:55:00,38.97,38.99,38.96,38.96,179100.0,31.2138,31.2298,31.2058,31.2058,179100.0
2015-04-30 10:00:00,38.96,38.99,38.92,38.95,170000.0,31.2058,31.2298,31.1738,31.1978,170000.0
2015-04-30 10:05:00,38.94,39.01,38.92,38.98,149000.0,31.1898,31.2459,31.1738,31.2218,149000.0
2015-04-30 10:10:00,38.99,39.08,38.96,39.07,143500.0,31.2298,31.3019,31.2058,31.2939,143500.0
2015-04-30 10:15:00,39.07,39.07,38.92,38.97,475900.0,31.2939,31.2939,31.1738,31.2138,475900.0
2015-04-30 10:20:00,38.97,39.01,38.93,38.94,164900.0,31.2138,31.2459,31.1818,31.1898,164900.0
2015-04-30 10:25:00,38.94,38.97,38.91,38.92,137100.0,31.1898,31.2138,31.1658,31.1738,137100.0
2015-04-30 10:30:00,38.91,38.98,38.91,38.95,134700.0,31.1658,31.2218,31.1658,31.1978,134700.0
2015-04-30 10:35:00,38.95,38.97,38.92,38.92,142200.0,31.1978,31.2138,31.1738,31.1738,142200.0
2015-04-30 10:40:00,38.93,38.95,38.91,38.94,130900.0,31.1818,31.1978,31.1658,31.1898,130900.0
2015-04-30 10:45:00,38.93,38.95,38.86,38.87,132400.0,31.1818,31.1978,31.1257,31.1337,132400.0
2015-04-30 10:50:00,38.87,38.87,38.75,38.76,121800.0,31.1337,31.1337,31.0376,31.0456,121800.0
2015-04-30 10:55:00,38.76,38.78,38.74,38.77,77900.0,31.0456,31.0616,31.0296,31.0536,77900.0
2015-04-30 11:00:00,38.77,38.88,38.75,38.87,210400.0,31.0536,31.1417,31.0376,31.1337,210400.0
2015-04-30 11:05:00,38.89,38.93,38.88,38.9,86100.0,31.1497,31.1818,31.1417,31.1577,86100.0
2015-04-30 11:10:00,38.89,38.94,38.88,38.89,87200.0,31.1497,31.1898,31.1417,31.1497,87200.0
2015-04-30 11:15:00,38.88,38.89,38.81,38.82,112100.0,31.1417,31.1497,31.0857,31.0937,112100.0
2015-04-30 11:20:00,38.82,38.83,38.8,38.83,101300.0,31.0937,31.1017,31.0777,31.1017,101300.0
2015-04-30 11:25:00,38.82,38.83,38.76,38.78,478100.0,31.0937,31.1017,31.0456,31.0616,478100.0
2015-04-30 11:30:00,38.79,38.81,38.78,38.8,69500.0,31.0696,31.0857,31.0616,31.0777,69500.0
2015-04-30 11:35:00,38.8,38.8,38.77,38.78,98700.0,31.0777,31.0777,31.0536,31.0616,98700.0
2015-04-30 11:40:00,38.78,38.79,38.69,38.69,93400.0,31.0616,31.0696,30.9895,30.9895,93400.0
2015-04-30 11:45:00,38.69,38.7,38.65,38.65,194600.0,30.9895,30.9976,30.9575,30.9575,194600.0
2015-04-30 11:50:00,38.65,38.66,38.55,38.58,117400.0,30.9575,30.9655,30.8774,30.9014,117400.0
2015-04-30 11:55:00,38.59,38.61,38.49,38.51,169500.0,30.9094,30.9255,30.8294,30.8454,169500.0
2015-04-30 12:00:00,38.51,38.53,38.44,38.44,75900.0,30.8454,30.8614,30.7893,30.7893,75900.0
2015-04-30 12:05:00,38.44,38.46,38.39,38.4,108800.0,30.7893,30.8053,30.7493,30.7573,108800.0
2015-04-30 12:10:00,38.39,38.48,38.39,38.45,188600.0,30.7493,30.8213,30.7493,30.7973,188600.0
2015-04-30 12:15:00,38.44,38.47,38.39,38.45,115100.0,30.7893,30.8133,30.7493,30.7973,115100.0
2015-04-30 12:20:00,38.46,38.49,38.44,38.48,34300.0,30.8053,30.8294,30.7893,30.8213,34300.0
2015-04-30 12:25:00,38.47,38.48,38.43,38.44,67700.0,30.8133,30.8213,30.7813,30.7893,67700.0
2015-04-30 12:30:00,38.45,38.47,38.42,38.45,115600.0,30.7973,30.8133,30.7733,30.7973,115600.0
2015-04-30 12:35:00,38.45,38.48,38.43,38.45,71400.0,30.7973,30.8213,30.7813,30.7973,71400.0
2015-04-30 12:40:00,38.46,38.48,38.44,38.47,64700.0,30.8053,30.8213,30.7893,30.8133,64700.0
2015-04-30 12:45:00,38.46,38.47,38.42,38.43,96700.0,30.8053,30.8133,30.7733,30.7813,96700.0
2015-04-30 12:50:00,38.43,38.47,38.41,38.42,100200.0,30.7813,30.8133,30.7653,30.7733,100200.0
2015-04-30 12:55:00,38.41,38.48,38.4,38.48,65200.0,30.7653,30.8213,30.7573,30.8213,65200.0
2015-04-30 13:00:00,38.48,38.49,38.45,38.45,38400.0,30.8213,30.8294,30.7973,30.7973,38400.0
2015-04-30 13:05:00,38.45,38.5,38.43,38.47,106500.0,30.7973,30.8374,30.7813,30.8133,106500.0
2015-04-30 13:10:00,38.47,38.47,38.44,38.47,50900.0,30.8133,30.8133,30.7893,30.8133,50900.0
2015-04-30 13:15:00,38.47,38.47,38.45,38.47,43500.0,30.8133,30.8133,30.7973,30.8133,43500.0
2015-04-30 13:20:00,38.46,38.47,38.42,38.43,50600.0,30.8053,30.8133,30.7733,30.7813,50600.0
2015-04-30 13:25:00,38.44,38.46,38.41,38.45,57400.0,30.7893,30.8053,30.7653,30.7973,57400.0
2015-04-30 13:30:00,38.44,38.45,38.43,38.45,87900.0,30.7893,30.7973,30.7813,30.7973,87900.0
2015-04-30 13:35:00,38.44,38.45,38.41,38.42,47400.0,30.7893,30.7973,30.7653,30.7733,47400.0
2015-04-30 13:40:00,38.41,38.44,38.41,38.43,95500.0,30.7653,30.7893,30.7653,30.7813,95500.0
2015-04-30 13:45:00,38.42,38.43,38.4,38.41,125600.0,30.7733,30.7813,30.7573,30.7653,125600.0
2015-04-30 13:50:00,38.4,38.49,38.4,38.48,106700.0,30.7573,30.8294,30.7573,30.8213,106700.0
2015-04-30 13:55:00,38.49,38.5,38.43,38.44,97700.0,30.8294,30.8374,30.7813,30.7893,97700.0
2015-04-30 14:00:00,38.43,38.46,38.4,38.41,61700.0,30.7813,30.8053,30.7573,30.7653,61700.0
2015-04-30 14:05:00,38.41,38.55,38.38,38.42,214900.0,30.7653,30.8774,30.7412,30.7733,214900.0
2015-04-30 14:10:00,38.43,38.46,38.41,38.46,39000.0,30.7813,30.8053,30.7653,30.8053,39000.0
2015-04-30 14:15:00,38.46,38.46,38.42,38.42,50900.0,30.8053,30.8053,30.7733,30.7733,50900.0
2015-04-30 14:20:00,38.42,38.44,38.41,38.43,190500.0,30.7733,30.7893,30.7653,30.7813,190500.0
2015-04-30 14:25:00,38.43,38.44,38.4,38.41,42200.0,30.7813,30.7893,30.7573,30.7653,42200.0
2015-04-30 14:30:00,38.41,38.44,38.39,38.44,64500.0,30.7653,30.7893,30.7493,30.7893,64500.0
2015-04-30 14:35:00,38.44,38.49,38.43,38.49,175000.0,30.7893,30.8294,30.7813,30.8294,175000.0
2015-04-30 14:40:00,38.5,38.5,38.43,38.43,92900.0,30.8374,30.8374,30.7813,30.7813,92900.0
2015-04-30 14:45:00,38.45,38.45,38.39,38.42,309500.0,30.7973,30.7973,30.7493,30.7733,309500.0
2015-04-30 14:50:00,38.43,38.43,38.41,38.41,104200.0,30.7813,30.7813,30.7653,30.7653,104200.0
2015-04-30 14:55:00,38.41,38.42,38.36,38.37,180300.0,30.7653,30.7733,30.7252,30.7332,180300.0
2015-04-30 15:00:00,38.37,38.4,38.35,38.39,587000.0,30.7332,30.7573,30.7172,30.7493,587000.0
2015-04-30 15:05:00,38.39,38.45,38.38,38.41,297900.0,30.7493,30.7973,30.7412,30.7653,297900.0
2015-04-30 15:10:00,38.41,38.42,38.36,38.42,1112400.0,30.7653,30.7733,30.7252,30.7733,1112400.0
2015-04-30 15:15:00,38.41,38.44,38.4,38.4,71100.0,30.7653,30.7893,30.7573,30.7573,71100.0
2015-04-30 15:20:00,38.41,38.43,38.34,38.35,179300.0,30.7653,30.7813,30.7092,30.7172,179300.0
2015-04-30 15:25:00,38.35,38.36,38.32,38.35,382500.0,30.7172,30.7252,30.6932,30.7172,382500.0
2015-04-30 15:30:00,38.34,38.42,38.33,38.41,122500.0,30.7092,30.7733,30.7012,30.7653,122500.0
2015-04-30 15:35:00,38.41,38.42,38.36,38.38,175300.0,30.7653,30.7733,30.7252,30.7412,175300.0
2015-04-30 15:40:00,38.38,38.39,38.35,38.39,113700.0,30.7412,30.7493,30.7172,30.7493,113700.0
2015-04-30 15:45:00,38.39,38.4,38.34,38.35,233200.0,30.7493,30.7573,30.7092,30.7172,233200.0
2015-04-30 15:50:00,38.35,38.39,38.32,38.38,672100.0,30.7172,30.7493,30.6932,30.7412,672100.0
2015-04-30 15:55:00,38.37,38.4,38.37,38.38,626600.0,30.7332,30.7573,30.7332,30.7412,626600.0
2015-05-01 09:30:00,38.53,38.59,38.41,38.53,154200.0,30.8614,30.9094,30.7653,30.8614,154200.0
2015-05-01 09:35:00,38.53,38.6,38.51,38.53,121400.0,30.8614,30.9175,30.8454,30.8614,121400.0
2015-05-01 09:40:00,38.52,38.54,38.49,38.54,45300.0,30.8534,30.8694,30.8294,30.8694,45300.0
2015-05-01 09:45:00,38.54,38.6,38.53,38.6,38900.0,30.8694,30.9175,30.8614,30.9175,38900.0
2015-05-01 09:50:00,38.6,38.63,38.54,38.63,142600.0,30.9175,30.9415,30.8694,30.9415,142600.0
2015-05-01 09:55:00,38.63,38.63,38.53,38.55,508000.0,30.9415,30.9415,30.8614,30.8774,508000.0
2015-05-01 10:00:00,38.54,38.59,38.54,38.58,67100.0,30.8694,30.9094,30.8694,30.9014,67100.0
2015-05-01 10:05:00,38.57,38.57,38.5,38.54,315300.0,30.8934,30.8934,30.8374,30.8694,315300.0
2015-05-01 10:10:00,38.54,38.59,38.52,38.58,119800.0,30.8694,30.9094,30.8534,30.9014,119800.0
2015-05-01 10:15:00,38.58,38.6,38.56,38.59,70100.0,30.9014,30.9175,30.8854,30.9094,70100.0
2015-05-01 10:20:00,38.58,38.62,38.58,38.6,76000.0,30.9014,30.9335,30.9014,30.9175,76000.0
2015-05-01 10:25:00,38.61,38.61,38.53,38.55,67200.0,30.9255,30.9255,30.8614,30.8774,67200.0
2015-05-01 10:30:00,38.54,38.58,38.54,38.54,47300.0,30.8694,30.9014,30.8694,30.8694,47300.0
2015-05-01 10:35:00,38.55,38.55,38.51,38.52,38100.0,30.8774,30.8774,30.8454,30.8534,38100.0
2015-05-01 10:40:00,38.52,38.53,38.48,38.53,251000.0,30.8534,30.8614,30.8213,30.8614,251000.0
2015-05-01 10:45:00,38.53,38.6,38.53,38.6,53000.0,30.8614,30.9175,30.8614,30.9175,53000.0
2015-05-01 10:50:00,38.6,38.63,38.59,38.63,25200.0,30.9175,30.9415,30.9094,30.9415,25200.0
2015-05-01 10:55:00,38.63,38.64,38.57,38.57,103100.0,30.9415,30.9495,30.8934,30.8934,103100.0
2015-05-01 11:00:00,38.57,38.62,38.57,38.58,34900.0,30.8934,30.9335,30.8934,30.9014,34900.0
2015-05-01 11:05:00,38.58,38.59,38.55,38.55,36200.0,30.9014,30.9094,30.8774,30.8774,36200.0
2015-05-01 11:10:00,38.55,38.56,38.53,38.56,23400.0,30.8774,30.8854,30.8614,30.8854,23400.0
2015-05-01 11:15:00,38.56,38.56,38.49,38.52,100400.0,30.8854,30.8854,30.8294,30.8534,100400.0
2015-05-01 11:20:00,38.52,38.56,38.52,38.54,59500.0,30.8534,30.8854,30.8534,30.8694,59500.0
2015-05-01 11:25:00,38.54,38.59,38.54,38.59,51400.0,30.8694,30.9094,30.8694,30.9094,51400.0
2015-05-01 11:30:00,38.59,38.62,38.55,38.56,78200.0,30.9094,30.9335,30.8774,30.8854,78200.0
2015-05-01 11:35:00,38.56,38.57,38.56,38.57,37400.0,30.8854,30.8934,30.8854,30.8934,37400.0
2015-05-01 11:40:00,38.57,38.59,38.55,38.58,313600.0,30.8934,30.9094,30.8774,30.9014,313600.0
2015-05-01 11:45:00,38.58,38.58,38.51,38.51,136300.0,30.9014,30.9014,30.8454,30.8454,136300.0
2015-05-01 11:50:00,38.5,38.54,38.49,38.53,30000.0,30.8374,30.8694,30.8294,30.8614,30000.0
2015-05-01 11:55:00,38.52,38.56,38.49,38.56,33200.0,30.8534,30.8854,30.8294,30.8854,33200.0
2015-05-01 12:00:00,38.55,38.56,38.49,38.52,46300.0,30.8774,30.8854,30.8294,30.8534,46300.0
2015-05-01 12:05:00,38.51,38.52,38.47,38.5,61800.0,30.8454,30.8534,30.8133,30.8374,61800.0
2015-05-01 12:10:00,38.49,38.55,38.48,38.52,101900.0,30.8294,30.8774,30.8213,30.8534,101900.0
2015-05-01 12:15:00,38.52,38.54,38.52,38.54,31100.0,30.8534,30.8694,30.8534,30.8694,31100.0
2015-05-01 12:20:00,38.53,38.53,38.49,38.51,36300.0,30.8614,30.8614,30.8294,30.8454,36300.0
2015-05-01 12:25:00,38.51,38.51,38.47,38.49,35400.0,30.8454,30.8454,30.8133,30.8294,35400.0
2015-05-01 12:30:00,38.49,38.5,38.46,38.49,113100.0,30.8294,30.8374,30.8053,30.8294,113100.0
2015-05-01 12:35:00,38.49,38.5,38.47,38.48,53900.0,30.8294,30.8374,30.8133,30.8213,53900.0
2015-05-01 12:40:00,38.49,38.51,38.47,38.49,44200.0,30.8294,30.8454,30.8133,30.8294,44200.0
2015-05-01 12:45:00,38.5,38.51,38.48,38.51,25200.0,30.8374,30.8454,30.8213,30.8454,25200.0
2015-05-01 12:50:00,38.51,38.51,38.47,38.48,20900.0,30.8454,30.8454,30.8133,30.8213,20900.0
2015-05-01 12:55:00,38.49,38.49,38.48,38.49,3600.0,30.8294,30.8294,30.8213,30.8294,3600.0
2015-05-01 13:00:00,38.49,38.49,38.46,38.48,46600.0,30.8294,30.8294,30.8053,30.8213,46600.0
2015-05-01 13:05:00,38.48,38.5,38.47,38.5,42600.0,30.8213,30.8374,30.8133,30.8374,42600.0
2015-05-01 13:10:00,38.5,38.5,38.47,38.49,39500.0,30.8374,30.8374,30.8133,30.8294,39500.0
2015-05-01 13:15:00,38.49,38.54,38.48,38.53,65300.0,30.8294,30.8694,30.8213,30.8614,65300.0
2015-05-01 13:20:00,38.54,38.54,38.53,38.53,23800.0,30.8694,30.8694,30.8614,30.8614,23800.0
2015-05-01 13:25:00,38.54,38.55,38.53,38.55,29200.0,30.8694,30.8774,30.8614,30.8774,29200.0
2015-05-01 13:30:00,38.55,38.55,38.52,38.53,40200.0,30.8774,30.8774,30.8534,30.8614,40200.0
2015-05-01 13:35:00,38.52,38.54,38.5,38.54,41500.0,30.8534,30.8694,30.8374,30.8694,41500.0
2015-05-01 13:40:00,38.54,38.55,38.52,38.53,42700.0,30.8694,30.8774,30.8534,30.8614,42700.0
2015-05-01 13:45:00,38.54,38.55,38.52,38.55,42500.0,30.8694,30.8774,30.8534,30.8774,42500.0
2015-05-01 13:50:00,38.54,38.66,38.54,38.62,274900.0,30.8694,30.9655,30.8694,30.9335,274900.0
2015-05-01 13:55:00,38.61,38.64,38.61,38.64,15000.0,30.9255,30.9495,30.9255,30.9495,15000.0
2015-05-01 14:00:00,38.63,38.66,38.63,38.63,24000.0,30.9415,30.9655,30.9415,30.9415,24000.0
2015-05-01 14:05:00,38.63,38.64,38.62,38.63,18100.0,30.9415,30.9495,30.9335,30.9415,18100.0
2015-05-01 14:10:00,38.63,38.63,38.58,38.58,34700.0,30.9415,30.9415,30.9014,30.9014,34700.0
2015-05-01 14:15:00,38.58,38.6,38.58,38.6,20300.0,30.9014,30.9175,30.9014,30.9175,20300.0
2015-05-01 14:20:00,38.6,38.61,38.59,38.6,10700.0,30.9175,30.9255,30.9094,30.9175,10700.0
2015-05-01 14:25:00,38.61,38.66,38.6,38.66,53200.0,30.9255,30.9655,30.9175,30.9655,53200.0
2015-05-01 14:30:00,38.65,38.66,38.61,38.62,64000.0,30.9575,30.9655,30.9255,30.9335,64000.0
2015-05-01 14:35:00,38.62,38.62,38.6,38.61,35300.0,30.9335,30.9335,30.9175,30.9255,35300.0
2015-05-01 14:40:00,38.6,38.61,38.58,38.59,55100.0,30.9175,30.9255,30.9014,30.9094,55100.0
2015-05-01 14:45:00,38.59,38.59,38.56,38.58,47500.0,30.9094,30.9094,30.8854,30.9014,47500.0
2015-05-01 14:50:00,38.58,38.58,38.53,38.54,57100.0,30.9014,30.9014,30.8614,30.8694,57100.0
2015-05-01 14:55:00,38.54,38.55,38.53,38.54,45900.0,30.8694,30.8774,30.8614,30.8694,45900.0
2015-05-01 15:00:00,38.55,38.56,38.54,38.56,74700.0,30.8774,30.8854,30.8694,30.8854,74700.0
2015-05-01 15:05:00,38.55,38.56,38.55,38.55,30900.0,30.8774,30.8854,30.8774,30.8774,30900.0
2015-05-01 15:10:00,38.56,38.56,38.53,38.53,168000.0,30.8854,30.8854,30.8614,30.8614,168000.0
2015-05-01 15:15:00,38.54,38.54,38.53,38.53,36900.0,30.8694,30.8694,30.8614,30.8614,36900.0
2015-05-01 15:20:00,38.53,38.54,38.51,38.52,152400.0,30.8614,30.8694,30.8454,30.8534,152400.0
2015-05-01 15:25:00,38.53,38.54,38.52,38.54,67300.0,30.8614,30.8694,30.8534,30.8694,67300.0
2015-05-01 15:30:00,38.54,38.56,38.53,38.56,54500.0,30.8694,30.8854,30.8614,30.8854,54500.0
2015-05-01 15:35:00,38.56,38.59,38.54,38.54,113400.0,30.8854,30.9094,30.8694,30.8694,113400.0
2015-05-01 15:40:00,38.55,38.59,38.54,38.55,105700.0,30.8774,30.9094,30.8694,30.8774,105700.0
2015-05-01 15:45:00,38.56,38.59,38.55,38.58,63500.0,30.8854,30.9094,30.8774,30.9014,63500.0
2015-05-01 15:50:00,38.59,38.62,38.58,38.6,194100.0,30.9094,30.9335,30.9014,30.9175,194100.0
2015-05-01 15:55:00,38.6,38.68,38.6,38.63,342300.0,30.9175,30.9815,30.9175,30.9415,342300.0
2015-05-04 09:30:00,38.5,38.79,38.48,38.58,192500.0,30.8374,31.0696,30.8213,30.9014,192500.0
2015-05-04 09:35:00,38.57,38.72,38.57,38.69,42900.0,30.8934,31.0136,30.8934,30.9895,42900.0
2015-05-04 09:40:00,38.69,38.69,38.64,38.65,29200.0,30.9895,30.9895,30.9495,30.9575,29200.0
2015-05-04 09:45:00,38.66,38.68,38.64,38.64,62600.0,30.9655,30.9815,30.9495,30.9495,62600.0
2015-05-04 09:50:00,38.65,38.67,38.63,38.65,57100.0,30.9575,30.9735,30.9415,30.9575,57100.0
2015-05-04 09:55:00,38.65,38.67,38.62,38.65,78600.0,30.9575,30.9735,30.9335,30.9575,78600.0
2015-05-04 10:00:00,38.65,38.66,38.64,38.65,45500.0,30.9575,30.9655,30.9495,30.9575,45500.0
2015-05-04 10:05:00,38.65,38.65,38.63,38.64,59100.0,30.9575,30.9575,30.9415,30.9495,59100.0
2015-05-04 10:10:00,38.63,38.66,38.62,38.65,97200.0,30.9415,30.9655,30.9335,30.9575,97200.0
2015-05-04 10:15:00,38.65,38.66,38.63,38.65,48200.0,30.9575,30.9655,30.9415,30.9575,48200.0
2015-05-04 10:20:00,38.65,38.66,38.61,38.63,53200.0,30.9575,30.9655,30.9255,30.9415,53200.0
2015-05-04 10:25:00,38.63,38.65,38.6,38.63,83500.0,30.9415,30.9575,30.9175,30.9415,83500.0
2015-05-04 10:30:00,38.63,38.65,38.61,38.64,68400.0,30.9415,30.9575,30.9255,30.9495,68400.0
2015-05-04 10:35:00,38.64,38.65,38.61,38.62,22800.0,30.9495,30.9575,30.9255,30.9335,22800.0
2015-05-04 10:40:00,38.62,38.62,38.58,38.59,98200.0,30.9335,30.9335,30.9014,30.9094,98200.0
2015-05-04 10:45:00,38.59,38.61,38.57,38.6,61400.0,30.9094,30.9255,30.8934,30.9175,61400.0
2015-05-04 10:50:00,38.59,38.6,38.56,38.56,72200.0,30.9094,30.9175,30.8854,30.8854,72200.0
2015-05-04 10:55:00,38.56,38.6,38.56,38.59,41300.0,30.8854,30.9175,30.8854,30.9094,41300.0
2015-05-04 11:00:00,38.59,38.59,38.57,38.58,26700.0,30.9094,30.9094,30.8934,30.9014,26700.0
2015-05-04 11:05:00,38.58,38.6,38.57,38.58,35800.0,30.9014,30.9175,30.8934,30.9014,35800.0
2015-05-04 11:10:00,38.58,38.59,38.57,38.59,30200.0,30.9014,30.9094,30.8934,30.9094,30200.0
2015-05-04 11:15:00,38.59,38.59,38.57,38.59,43900.0,30.9094,30.9094,30.8934,30.9094,43900.0
2015-05-04 11:20:00,38.59,38.59,38.57,38.59,52000.0,30.9094,30.9094,30.8934,30.9094,52000.0
2015-05-04 11:25:00,38.58,38.61,38.58,38.59,31700.0,30.9014,30.9255,30.9014,30.9094,31700.0
2015-05-04 11:30:00,38.59,38.6,38.56,38.58,67900.0,30.9094,30.9175,30.8854,30.9014,67900.0
2015-05-04 11:35:00,38.58,38.59,38.55,38.58,50500.0,30.9014,30.9094,30.8774,30.9014,50500.0
2015-05-04 11:40:00,38.58,38.6,38.56,38.59,41100.0,30.9014,30.9175,30.8854,30.9094,41100.0
2015-05-04 11:45:00,38.59,38.6,38.58,38.59,19100.0,30.9094,30.9175,30.9014,30.9094,19100.0
2015-05-04 11:50:00,38.59,38.59,38.56,38.59,25700.0,30.9094,30.9094,30.8854,30.9094,25700.0
2015-05-04 11:55:00,38.59,38.61,38.58,38.59,24800.0,30.9094,30.9255,30.9014,30.9094,24800.0
2015-05-04 12:00:00,38.59,38.61,38.59,38.6,16200.0,30.9094,30.9255,30.9094,30.9175,16200.0
2015-05-04 12:05:00,38.61,38.61,38.58,38.59,42100.0,30.9255,30.9255,30.9014,30.9094,42100.0
2015-05-04 12:10:00,38.59,38.6,38.57,38.57,42000.0,30.9094,30.9175,30.8934,30.8934,42000.0
2015-05-04 12:15:00,38.58,38.59,38.57,38.58,21400.0,30.9014,30.9094,30.8934,30.9014,21400.0
2015-05-04 12:20:00,38.59,38.6,38.57,38.59,61500.0,30.9094,30.9175,30.8934,30.9094,61500.0
2015-05-04 12:25:00,38.6,38.6,38.59,38.6,13400.0,30.9175,30.9175,30.9094,30.9175,13400.0
2015-05-04 12:30:00,38.6,38.6,38.58,38.6,25500.0,30.9175,30.9175,30.9014,30.9175,25500.0
2015-05-04 12:35:00,38.6,38.6,38.58,38.59,300900.0,30.9175,30.9175,30.9014,30.9094,300900.0
2015-05-04 12:40:00,38.59,38.6,38.57,38.59,82100.0,30.9094,30.9175,30.8934,30.9094,82100.0
2015-05-04 12:45:00,38.59,38.6,38.57,38.58,176600.0,30.9094,30.9175,30.8934,30.9014,176600.0
2015-05-04 12:50:00,38.57,38.59,38.57,38.58,45900.0,30.8934,30.9094,30.8934,30.9014,45900.0
2015-05-04 12:55:00,38.58,38.59,38.57,38.59,38400.0,30.9014,30.9094,30.8934,30.9094,38400.0
2015-05-04 13:00:00,38.59,38.59,38.57,38.57,26800.0,30.9094,30.9094,30.8934,30.8934,26800.0
2015-05-04 13:05:00,38.57,38.58,38.55,38.55,68500.0,30.8934,30.9014,30.8774,30.8774,68500.0
2015-05-04 13:10:00,38.55,38.56,38.54,38.55,28000.0,30.8774,30.8854,30.8694,30.8774,28000.0
2015-05-04 13:15:00,38.55,38.56,38.54,38.54,25100.0,30.8774,30.8854,30.8694,30.8694,25100.0
2015-05-04 13:20:00,38.55,38.56,38.53,38.54,66700.0,30.8774,30.8854,30.8614,30.8694,66700.0
2015-05-04 13:25:00,38.54,38.56,38.53,38.56,27300.0,30.8694,30.8854,30.8614,30.8854,27300.0
2015-05-04 13:30:00,38.56,38.56,38.54,38.55,22400.0,30.8854,30.8854,30.8694,30.8774,22400.0
2015-05-04 13:35:00,38.55,38.56,38.55,38.56,19800.0,30.8774,30.8854,30.8774,30.8854,19800.0
2015-05-04 13:40:00,38.55,38.57,38.55,38.57,32700.0,30.8774,30.8934,30.8774,30.8934,32700.0
2015-05-04 13:45:00,38.57,38.57,38.56,38.57,14200.0,30.8934,30.8934,30.8854,30.8934,14200.0
2015-05-04 13:50:00,38.57,38.59,38.56,38.59,21100.0,30.8934,30.9094,30.8854,30.9094,21100.0
2015-05-04 13:55:00,38.59,38.6,38.58,38.59,17100.0,30.9094,30.9175,30.9014,30.9094,17100.0
2015-05-04 14:00:00,38.59,38.61,38.57,38.58,96200.0,30.9094,30.9255,30.8934,30.9014,96200.0
2015-05-04 14:05:00,38.58,38.6,38.57,38.6,47400.0,30.9014,30.9175,30.8934,30.9175,47400.0
2015-05-04 14:10:00,38.6,38.61,38.58,38.59,30100.0,30.9175,30.9255,30.9014,30.9094,30100.0
2015-05-04 14:15:00,38.59,38.61,38.58,38.59,115000.0,30.9094,30.9255,30.9014,30.9094,115000.0
2015-05-04 14:20:00,38.59,38.59,38.58,38.59,16700.0,30.9094,30.9094,30.9014,30.9094,16700.0
2015-05-04 14:25:00,38.59,38.62,38.58,38.61,35900.0,30.9094,30.9335,30.9014,30.9255,35900.0
2015-05-04 14:30:00,38.61,38.62,38.58,38.59,89800.0,30.9255,30.9335,30.9014,30.9094,89800.0
2015-05-04 14:35:00,38.58,38.59,38.58,38.59,49100.0,30.9014,30.9094,30.9014,30.9094,49100.0
2015-05-04 14:40:00,38.59,38.59,38.58,38.59,28900.0,30.9094,30.9094,30.9014,30.9094,28900.0
2015-05-04 14:45:00,38.59,38.6,38.57,38.59,115400.0,30.9094,30.9175,30.8934,30.9094,115400.0
2015-05-04 14:50:00,38.59,38.6,38.58,38.59,24000.0,30.9094,30.9175,30.9014,30.9094,24000.0
2015-05-04 14:55:00,38.6,38.6,38.58,38.59,37300.0,30.9175,30.9175,30.9014,30.9094,37300.0
2015-05-04 15:00:00,38.59,38.6,38.58,38.58,42000.0,30.9094,30.9175,30.9014,30.9014,42000.0
2015-05-04 15:05:00,38.59,38.61,38.58,38.6,52400.0,30.9094,30.9255,30.9014,30.9175,52400.0
2015-05-04 15:10:00,38.59,38.61,38.59,38.61,35300.0,30.9094,30.9255,30.9094,30.9255,35300.0
2015-05-04 15:15:00,38.61,38.62,38.59,38.62,68300.0,30.9255,30.9335,30.9094,30.9335,68300.0
2015-05-04 15:20:00,38.62,38.63,38.61,38.63,45600.0,30.9335,30.9415,30.9255,30.9415,45600.0
2015-05-04 15:25:00,38.63,38.64,38.62,38.63,172200.0,30.9415,30.9495,30.9335,30.9415,172200.0
2015-05-04 15:30:00,38.63,38.64,38.61,38.64,180600.0,30.9415,30.9495,30.9255,30.9495,180600.0
2015-05-04 15:35:00,38.64,38.64,38.6,38.61,239900.0,30.9495,30.9495,30.9175,30.9255,239900.0
2015-05-04 15:40:00,38.6,38.61,38.58,38.61,138500.0,30.9175,30.9255,30.9014,30.9255,138500.0
2015-05-04 15:45:00,38.6,38.62,38.59,38.62,191500.0,30.9175,30.9335,30.9094,30.9335,191500.0
2015-05-04 15:50:00,38.61,38.63,38.61,38.62,128500.0,30.9255,30.9415,30.9255,30.9335,128500.0
2015-05-04 15:55:00,38.62,38.63,38.6,38.62,374600.0,30.9335,30.9415,30.9175,30.9335,374600.0
2015-05-05 09:30:00,38.55,38.67,38.55,38.65,149700.0,30.8774,30.9735,30.8774,30.9575,149700.0
2015-05-05 09:35:00,38.65,38.68,38.59,38.61,55000.0,30.9575,30.9815,30.9094,30.9255,55000.0
2015-05-05 09:40:00,38.61,38.63,38.58,38.62,354400.0,30.9255,30.9415,30.9014,30.9335,354400.0
2015-05-05 09:45:00,38.61,38.62,38.54,38.6,166500.0,30.9255,30.9335,30.8694,30.9175,166500.0
2015-05-05 09:50:00,38.59,38.6,38.51,38.53,85900.0,30.9094,30.9175,30.8454,30.8614,85900.0
2015-05-05 09:55:00,38.53,38.53,38.49,38.51,92300.0,30.8614,30.8614,30.8294,30.8454,92300.0
2015-05-05 10:00:00,38.52,38.52,38.42,38.43,159400.0,30.8534,30.8534,30.7733,30.7813,159400.0
2015-05-05 10:05:00,38.44,38.45,38.41,38.44,36700.0,30.7893,30.7973,30.7653,30.7893,36700.0
2015-05-05 10:10:00,38.44,38.45,38.41,38.42,67800.0,30.7893,30.7973,30.7653,30.7733,67800.0
2015-05-05 10:15:00,38.41,38.42,38.37,38.38,62800.0,30.7653,30.7733,30.7332,30.7412,62800.0
2015-05-05 10:20:00,38.38,38.4,38.35,38.38,69000.0,30.7412,30.7573,30.7172,30.7412,69000.0
2015-05-05 10:25:00,38.37,38.41,38.35,38.41,102800.0,30.7332,30.7653,30.7172,30.7653,102800.0
2015-05-05 10:30:00,38.41,38.43,38.4,38.43,88400.0,30.7653,30.7813,30.7573,30.7813,88400.0
2015-05-05 10:35:00,38.42,38.44,38.4,38.41,116000.0,30.7733,30.7893,30.7573,30.7653,116000.0
2015-05-05 10:40:00,38.41,38.43,38.4,38.42,110000.0,30.7653,30.7813,30.7573,30.7733,110000.0
2015-05-05 10:45:00,38.42,38.45,38.41,38.45,45700.0,30.7733,30.7973,30.7653,30.7973,45700.0
2015-05-05 10:50:00,38.45,38.46,38.41,38.43,59800.0,30.7973,30.8053,30.7653,30.7813,59800.0
2015-05-05 10:55:00,38.42,38.46,38.41,38.45,92000.0,30.7733,30.8053,30.7653,30.7973,92000.0
2015-05-05 11:00:00,38.45,38.45,38.38,38.38,75600.0,30.7973,30.7973,30.7412,30.7412,75600.0
2015-05-05 11:05:00,38.39,38.39,38.32,38.33,104300.0,30.7493,30.7493,30.6932,30.7012,104300.0
2015-05-05 11:10:00,38.32,38.36,38.31,38.35,35600.0,30.6932,30.7252,30.6852,30.7172,35600.0
2015-05-05 11:15:00,38.36,38.36,38.32,38.34,230500.0,30.7252,30.7252,30.6932,30.7092,230500.0
2015-05-05 11:20:00,38.34,38.35,38.3,38.3,73100.0,30.7092,30.7172,30.6772,30.6772,73100.0
2015-05-05 11:25:00,38.3,38.31,38.26,38.27,88900.0,30.6772,30.6852,30.6451,30.6531,88900.0
2015-05-05 11:30:00,38.27,38.28,38.24,38.26,80500.0,30.6531,30.6611,30.6291,30.6451,80500.0
2015-05-05 11:35:00,38.27,38.32,38.26,38.31,53500.0,30.6531,30.6932,30.6451,30.6852,53500.0
2015-05-05 11:40:00,38.32,38.33,38.3,38.31,1119400.0,30.6932,30.7012,30.6772,30.6852,1119400.0
2015-05-05 11:45:00,38.3,38.34,38.3,38.32,49300.0,30.6772,30.7092,30.6772,30.6932,49300.0
2015-05-05 11:50:00,38.32,38.35,38.29,38.3,51900.0,30.6932,30.7172,30.6692,30.6772,51900.0
2015-05-05 11:55:00,38.3,38.31,38.29,38.3,17700.0,30.6772,30.6852,30.6692,30.6772,17700.0
2015-05-05 12:00:00,38.3,38.31,38.3,38.3,6400.0,30.6772,30.6852,30.6772,30.6772,6400.0
2015-05-05 12:05:00,38.31,38.31,38.27,38.3,31400.0,30.6852,30.6852,30.6531,30.6772,31400.0
2015-05-05 12:10:00,38.3,38.3,38.28,38.29,22100.0,30.6772,30.6772,30.6611,30.6692,22100.0
2015-05-05 12:15:00,38.29,38.32,38.28,38.3,22100.0,30.6692,30.6932,30.6611,30.6772,22100.0
2015-05-05 12:20:00,38.3,38.32,38.29,38.31,26600.0,30.6772,30.6932,30.6692,30.6852,26600.0
2015-05-05 12:25:00,38.31,38.32,38.27,38.27,22700.0,30.6852,30.6932,30.6531,30.6531,22700.0
2015-05-05 12:30:00,38.27,38.28,38.26,38.27,26600.0,30.6531,30.6611,30.6451,30.6531,26600.0
2015-05-05 12:35:00,38.27,38.28,38.26,38.26,26100.0,30.6531,30.6611,30.6451,30.6451,26100.0
2015-05-05 12:40:00,38.26,38.26,38.23,38.25,41700.0,30.6451,30.6451,30.6211,30.6371,41700.0
2015-05-05 12:45:00,38.26,38.26,38.24,38.26,59900.0,30.6451,30.6451,30.6291,30.6451,59900.0
2015-05-05 12:50:00,38.26,38.27,38.23,38.23,34900.0,30.6451,30.6531,30.6211,30.6211,34900.0
2015-05-05 12:55:00,38.24,38.25,38.2,38.22,73200.0,30.6291,30.6371,30.5971,30.6131,73200.0
2015-05-05 13:00:00,38.22,38.25,38.21,38.23,53500.0,30.6131,30.6371,30.6051,30.6211,53500.0
2015-05-05 13:05:00,38.24,38.24,38.21,38.22,119000.0,30.6291,30.6291,30.6051,30.6131,119000.0
2015-05-05 13:10:00,38.22,38.22,38.2,38.2,89200.0,30.6131,30.6131,30.5971,30.5971,89200.0
2015-05-05 13:15:00,38.2,38.21,38.18,38.2,91800.0,30.5971,30.6051,30.581,30.5971,91800.0
2015-05-05 13:20:00,38.2,38.2,38.16,38.18,260100.0,30.5971,30.5971,30.565,30.581,260100.0
2015-05-05 13:25:00,38.18,38.22,38.17,38.21,48000.0,30.581,30.6131,30.573,30.6051,48000.0
2015-05-05 13:30:00,38.21,38.22,38.2,38.21,14900.0,30.6051,30.6131,30.5971,30.6051,14900.0
2015-05-05 13:35:00,38.22,38.26,38.22,38.25,27200.0,30.6131,30.6451,30.6131,30.6371,27200.0
2015-05-05 13:40:00,38.24,38.26,38.22,38.23,132100.0,30.6291,30.6451,30.6131,30.6211,132100.0
2015-05-05 13:45:00,38.24,38.26,38.22,38.26,17900.0,30.6291,30.6451,30.6131,30.6451,17900.0
2015-05-05 13:50:00,38.25,38.26,38.21,38.23,89600.0,30.6371,30.6451,30.6051,30.6211,89600.0
2015-05-05 13:55:00,38.23,38.24,38.21,38.24,32900.0,30.6211,30.6291,30.6051,30.6291,32900.0
2015-05-05 14:00:00,38.24,38.24,38.22,38.22,89500.0,30.6291,30.6291,30.6131,30.6131,89500.0
2015-05-05 14:05:00,38.23,38.24,38.21,38.22,86800.0,30.6211,30.6291,30.6051,30.6131,86800.0
2015-05-05 14:10:00,38.22,38.24,38.22,38.23,41600.0,30.6131,30.6291,30.6131,30.6211,41600.0
2015-05-05 14:15:00,38.23,38.26,38.22,38.26,27600.0,30.6211,30.6451,30.6131,30.6451,27600.0
2015-05-05 14:20:00,38.26,38.28,38.25,38.28,50200.0,30.6451,30.6611,30.6371,30.6611,50200.0
2015-05-05 14:25:00,38.27,38.27,38.25,38.27,46500.0,30.6531,30.6531,30.6371,30.6531,46500.0
2015-05-05 14:30:00,38.27,38.28,38.25,38.28,24000.0,30.6531,30.6611,30.6371,30.6611,24000.0
2015-05-05 14:35:00,38.28,38.29,38.25,38.25,40600.0,30.6611,30.6692,30.6371,30.6371,40600.0
2015-05-05 14:40:00,38.25,38.26,38.2,38.21,61600.0,30.6371,30.6451,30.5971,30.6051,61600.0
2015-05-05 14:45:00,38.21,38.22,38.19,38.2,37000.0,30.6051,30.6131,30.5891,30.5971,37000.0
2015-05-05 14:50:00,38.2,38.2,38.16,38.19,71600.0,30.5971,30.5971,30.565,30.5891,71600.0
2015-05-05 14:55:00,38.19,38.21,38.18,38.2,60400.0,30.5891,30.6051,30.581,30.5971,60400.0
2015-05-05 15:00:00,38.2,38.21,38.19,38.2,42600.0,30.5971,30.6051,30.5891,30.5971,42600.0
2015-05-05 15:05:00,38.2,38.22,38.2,38.21,110200.0,30.5971,30.6131,30.5971,30.6051,110200.0
2015-05-05 15:10:00,38.2,38.25,38.2,38.25,48100.0,30.5971,30.6371,30.5971,30.6371,48100.0
2015-05-05 15:15:00,38.25,38.25,38.23,38.24,65200.0,30.6371,30.6371,30.6211,30.6291,65200.0
2015-05-05 15:20:00,38.24,38.25,38.23,38.25,108500.0,30.6291,30.6371,30.6211,30.6371,108500.0
2015-05-05 15:25:00,38.25,38.31,38.24,38.3,231500.0,30.6371,30.6852,30.6291,30.6772,231500.0
2015-05-05 15:30:00,38.3,38.32,38.29,38.31,160800.0,30.6772,30.6932,30.6692,30.6852,160800.0
2015-05-05 15:35:00,38.3,38.32,38.3,38.3,75100.0,30.6772,30.6932,30.6772,30.6772,75100.0
2015-05-05 15:40:00,38.3,38.32,38.3,38.31,69700.0,30.6772,30.6932,30.6772,30.6852,69700.0
2015-05-05 15:45:00,38.3,38.32,38.3,38.3,150800.0,30.6772,30.6932,30.6772,30.6772,150800.0
2015-05-05 15:50:00,38.3,38.31,38.29,38.31,272800.0,30.6772,30.6852,30.6692,30.6852,272800.0
2015-05-05 15:55:00,38.31,38.34,38.29,38.32,629700.0,30.6852,30.7092,30.6692,30.6932,629700.0
2015-05-06 09:30:00,38.42,38.42,38.33,38.41,363500.0,30.7733,30.7733,30.7012,30.7653,363500.0
2015-05-06 09:35:00,38.42,38.42,38.2,38.26,122100.0,30.7733,30.7733,30.5971,30.6451,122100.0
2015-05-06 09:40:00,38.26,38.27,38.18,38.23,154900.0,30.6451,30.6531,30.581,30.6211,154900.0
2015-05-06 09:45:00,38.24,38.25,38.14,38.19,99000.0,30.6291,30.6371,30.549,30.5891,99000.0
2015-05-06 09:50:00,38.19,38.22,38.13,38.15,152400.0,30.5891,30.6131,30.541,30.557,152400.0
2015-05-06 09:55:00,38.15,38.26,38.14,38.24,55000.0,30.557,30.6451,30.549,30.6291,55000.0
2015-05-06 10:00:00,38.24,38.24,38.16,38.19,60800.0,30.6291,30.6291,30.565,30.5891,60800.0
2015-05-06 10:05:00,38.18,38.19,38.11,38.12,100900.0,30.581,30.5891,30.525,30.533,100900.0
2015-05-06 10:10:00,38.12,38.13,38.08,38.13,511900.0,30.533,30.541,30.501,30.541,511900.0
2015-05-06 10:15:00,38.14,38.18,38.13,38.17,88600.0,30.549,30.581,30.541,30.573,88600.0
2015-05-06 10:20:00,38.17,38.2,38.16,38.17,39800.0,30.573,30.5971,30.565,30.573,39800.0
2015-05-06 10:25:00,38.16,38.2,38.15,38.2,74600.0,30.565,30.5971,30.557,30.5971,74600.0
2015-05-06 10:30:00,38.2,38.2,38.16,38.18,68000.0,30.5971,30.5971,30.565,30.581,68000.0
2015-05-06 10:35:00,38.17,38.17,38.13,38.15,46100.0,30.573,30.573,30.541,30.557,46100.0
2015-05-06 10:40:00,38.16,38.23,38.15,38.16,156500.0,30.565,30.6211,30.557,30.565,156500.0
2015-05-06 10:45:00,38.17,38.24,38.17,38.24,57300.0,30.573,30.6291,30.573,30.6291,57300.0
2015-05-06 10:50:00,38.23,38.24,38.2,38.22,43700.0,30.6211,30.6291,30.5971,30.6131,43700.0
2015-05-06 10:55:00,38.21,38.23,38.18,38.22,197500.0,30.6051,30.6211,30.581,30.6131,197500.0
2015-05-06 11:00:00,38.22,38.23,38.2,38.2,81800.0,30.6131,30.6211,30.5971,30.5971,81800.0
2015-05-06 11:05:00,38.2,38.27,38.18,38.22,133300.0,30.5971,30.6531,30.581,30.6131,133300.0
2015-05-06 11:10:00,38.22,38.23,38.17,38.17,167500.0,30.6131,30.6211,30.573,30.573,167500.0
2015-05-06 11:15:00,38.17,38.18,38.15,38.18,164100.0,30.573,30.581,30.557,30.581,164100.0
2015-05-06 11:20:00,38.17,38.21,38.17,38.2,147700.0,30.573,30.6051,30.573,30.5971,147700.0
2015-05-06 11:25:00,38.2,38.23,38.2,38.22,46500.0,30.5971,30.6211,30.5971,30.6131,46500.0
2015-05-06 11:30:00,38.23,38.24,38.21,38.21,41000.0,30.6211,30.6291,30.6051,30.6051,41000.0
2015-05-06 11:35:00,38.21,38.23,38.2,38.21,147800.0,30.6051,30.6211,30.5971,30.6051,147800.0
2015-05-06 11:40:00,38.21,38.25,38.21,38.24,59400.0,30.6051,30.6371,30.6051,30.6291,59400.0
2015-05-06 11:45:00,38.24,38.27,38.23,38.25,159000.0,30.6291,30.6531,30.6211,30.6371,159000.0
2015-05-06 11:50:00,38.24,38.28,38.24,38.28,80600.0,30.6291,30.6611,30.6291,30.6611,80600.0
2015-05-06 11:55:00,38.27,38.3,38.26,38.3,196100.0,30.6531,30.6772,30.6451,30.6772,196100.0
2015-05-06 12:00:00,38.3,38.3,38.23,38.23,30900.0,30.6772,30.6772,30.6211,30.6211,30900.0
2015-05-06 12:05:00,38.23,38.24,38.22,38.24,47500.0,30.6211,30.6291,30.6131,30.6291,47500.0
2015-05-06 12:10:00,38.24,38.27,38.23,38.23,61700.0,30.6291,30.6531,30.6211,30.6211,61700.0
2015-05-06 12:15:00,38.23,38.24,38.21,38.23,30200.0,30.6211,30.6291,30.6051,30.6211,30200.0
2015-05-06 12:20:00,38.24,38.27,38.23,38.27,26600.0,30.6291,30.6531,30.6211,30.6531,26600.0
2015-05-06 12:25:00,38.27,38.27,38.23,38.24,48900.0,30.6531,30.6531,30.6211,30.6291,48900.0
2015-05-06 12:30:00,38.23,38.25,38.21,38.25,44700.0,30.6211,30.6371,30.6051,30.6371,44700.0
2015-05-06 12:35:00,38.25,38.28,38.25,38.28,50400.0,30.6371,30.6611,30.6371,30.6611,50400.0
2015-05-06 12:40:00,38.27,38.28,38.26,38.27,95400.0,30.6531,30.6611,30.6451,30.6531,95400.0
2015-05-06 12:45:00,38.27,38.28,38.25,38.26,38900.0,30.6531,30.6611,30.6371,30.6451,38900.0
2015-05-06 12:50:00,38.27,38.27,38.22,38.23,46900.0,30.6531,30.6531,30.6131,30.6211,46900.0
2015-05-06 12:55:00,38.24,38.26,38.23,38.25,63100.0,30.6291,30.6451,30.6211,30.6371,63100.0
2015-05-06 13:00:00,38.26,38.26,38.22,38.23,53400.0,30.6451,30.6451,30.6131,30.6211,53400.0
2015-05-06 13:05:00,38.23,38.24,38.22,38.23,116900.0,30.6211,30.6291,30.6131,30.6211,116900.0
2015-05-06 13:10:00,38.23,38.25,38.22,38.25,47700.0,30.6211,30.6371,30.6131,30.6371,47700.0
2015-05-06 13:15:00,38.25,38.25,38.24,38.25,18000.0,30.6371,30.6371,30.6291,30.6371,18000.0
2015-05-06 13:20:00,38.26,38.27,38.25,38.27,47600.0,30.6451,30.6531,30.6371,30.6531,47600.0
2015-05-06 13:25:00,38.27,38.27,38.22,38.23,82800.0,30.6531,30.6531,30.6131,30.6211,82800.0
2015-05-06 13:30:00,38.23,38.24,38.19,38.2,201100.0,30.6211,30.6291,30.5891,30.5971,201100.0
2015-05-06 13:35:00,38.2,38.22,38.2,38.22,56300.0,30.5971,30.6131,30.5971,30.6131,56300.0
2015-05-06 13:40:00,38.22,38.24,38.21,38.22,43200.0,30.6131,30.6291,30.6051,30.6131,43200.0
2015-05-06 13:45:00,38.21,38.22,38.19,38.21,124600.0,30.6051,30.6131,30.5891,30.6051,124600.0
2015-05-06 13:50:00,38.21,38.21,38.16,38.17,105800.0,30.6051,30.6051,30.565,30.573,105800.0
2015-05-06 13:55:00,38.18,38.19,38.17,38.19,34400.0,30.581,30.5891,30.573,30.5891,34400.0
2015-05-06 14:00:00,38.19,38.19,38.13,38.14,115000.0,30.5891,30.5891,30.541,30.549,115000.0
2015-05-06 14:05:00,38.14,38.17,38.13,38.17,85700.0,30.549,30.573,30.541,30.573,85700.0
2015-05-06 14:10:00,38.16,38.17,38.14,38.15,146000.0,30.565,30.573,30.549,30.557,146000.0
2015-05-06 14:15:00,38.15,38.2,38.15,38.19,40200.0,30.557,30.5971,30.557,30.5891,40200.0
2015-05-06 14:20:00,38.19,38.19,38.15,38.16,42400.0,30.5891,30.5891,30.557,30.565,42400.0
2015-05-06 14:25:00,38.16,38.2,38.15,38.19,96700.0,30.565,30.5971,30.557,30.5891,96700.0
2015-05-06 14:30:00,38.19,38.19,38.15,38.15,49400.0,30.5891,30.5891,30.557,30.557,49400.0
2015-05-06 14:35:00,38.16,38.17,38.15,38.16,88000.0,30.565,30.573,30.557,30.565,88000.0
2015-05-06 14:40:00,38.15,38.16,38.08,38.1,787600.0,30.557,30.565,30.501,30.517,787600.0
2015-05-06 14:45:00,38.1,38.12,38.1,38.12,46100.0,30.517,30.533,30.517,30.533,46100.0
2015-05-06 14:50:00,38.11,38.13,38.11,38.13,36500.0,30.525,30.541,30.525,30.541,36500.0
2015-05-06 14:55:00,38.13,38.19,38.12,38.18,116900.0,30.541,30.5891,30.533,30.581,116900.0
2015-05-06 15:00:00,38.18,38.19,38.16,38.17,85000.0,30.581,30.5891,30.565,30.573,85000.0
2015-05-06 15:05:00,38.17,38.19,38.15,38.19,151900.0,30.573,30.5891,30.557,30.5891,151900.0
2015-05-06 15:10:00,38.19,38.19,38.16,38.16,106700.0,30.5891,30.5891,30.565,30.565,106700.0
2015-05-06 15:15:00,38.16,38.17,38.14,38.17,123100.0,30.565,30.573,30.549,30.573,123100.0
2015-05-06 15:20:00,38.16,38.22,38.16,38.21,49700.0,30.565,30.6131,30.565,30.6051,49700.0
2015-05-06 15:25:00,38.21,38.27,38.21,38.27,112500.0,30.6051,30.6531,30.6051,30.6531,112500.0
2015-05-06 15:30:00,38.26,38.28,38.23,38.24,226600.0,30.6451,30.6611,30.6211,30.6291,226600.0
2015-05-06 15:35:00,38.24,38.28,38.24,38.27,135400.0,30.6291,30.6611,30.6291,30.6531,135400.0
2015-05-06 15:40:00,38.27,38.28,38.25,38.26,129800.0,30.6531,30.6611,30.6371,30.6451,129800.0
2015-05-06 15:45:00,38.26,38.29,38.24,38.29,154000.0,30.6451,30.6692,30.6291,30.6692,154000.0
2015-05-06 15:50:00,38.28,38.33,38.28,38.31,231800.0,30.6611,30.7012,30.6611,30.6852,231800.0
2015-05-06 15:55:00,38.31,38.46,38.3,38.46,663300.0,30.6852,30.8053,30.6772,30.8053,663300.0
2015-05-07 09:30:00,38.42,38.45,38.21,38.33,173100.0,30.7733,30.7973,30.6051,30.7012,173100.0
2015-05-07 09:35:00,38.33,38.34,38.25,38.33,116500.0,30.7012,30.7092,30.6371,30.7012,116500.0
2015-05-07 09:40:00,38.32,38.43,38.32,38.4,93200.0,30.6932,30.7813,30.6932,30.7573,93200.0
2015-05-07 09:45:00,38.4,38.48,38.39,38.48,79000.0,30.7573,30.8213,30.7493,30.8213,79000.0
2015-05-07 09:50:00,38.48,38.48,38.41,38.42,102300.0,30.8213,30.8213,30.7653,30.7733,102300.0
2015-05-07 09:55:00,38.42,38.43,38.37,38.41,108300.0,30.7733,30.7813,30.7332,30.7653,108300.0
2015-05-07 10:00:00,38.41,38.43,38.38,38.42,74000.0,30.7653,30.7813,30.7412,30.7733,74000.0
2015-05-07 10:05:00,38.42,38.55,38.41,38.52,173900.0,30.7733,30.8774,30.7653,30.8534,173900.0
2015-05-07 10:10:00,38.52,38.55,38.51,38.53,63900.0,30.8534,30.8774,30.8454,30.8614,63900.0
2015-05-07 10:15:00,38.53,38.59,38.5,38.58,171000.0,30.8614,30.9094,30.8374,30.9014,171000.0
2015-05-07 10:20:00,38.58,38.59,38.54,38.57,53000.0,30.9014,30.9094,30.8694,30.8934,53000.0
2015-05-07 10:25:00,38.57,38.6,38.51,38.52,71100.0,30.8934,30.9175,30.8454,30.8534,71100.0
2015-05-07 10:30:00,38.52,38.57,38.51,38.53,67000.0,30.8534,30.8934,30.8454,30.8614,67000.0
2015-05-07 10:35:00,38.53,38.6,38.53,38.59,30600.0,30.8614,30.9175,30.8614,30.9094,30600.0
2015-05-07 10:40:00,38.6,38.71,38.6,38.71,124200.0,30.9175,31.0056,30.9175,31.0056,124200.0
2015-05-07 10:45:00,38.7,38.72,38.67,38.68,128000.0,30.9976,31.0136,30.9735,30.9815,128000.0
2015-05-07 10:50:00,38.68,38.69,38.65,38.66,234400.0,30.9815,30.9895,30.9575,30.9655,234400.0
2015-05-07 10:55:00,38.66,38.71,38.66,38.69,97900.0,30.9655,31.0056,30.9655,30.9895,97900.0
2015-05-07 11:00:00,38.69,38.7,38.66,38.66,111400.0,30.9895,30.9976,30.9655,30.9655,111400.0
2015-05-07 11:05:00,38.66,38.69,38.63,38.65,124500.0,30.9655,30.9895,30.9415,30.9575,124500.0
2015-05-07 11:10:00,38.65,38.69,38.65,38.69,84700.0,30.9575,30.9895,30.9575,30.9895,84700.0
2015-05-07 11:15:00,38.69,38.77,38.68,38.77,78200.0,30.9895,31.0536,30.9815,31.0536,78200.0
2015-05-07 11:20:00,38.77,38.82,38.77,38.82,89500.0,31.0536,31.0937,31.0536,31.0937,89500.0
2015-05-07 11:25:00,38.82,38.86,38.81,38.85,59100.0,31.0937,31.1257,31.0857,31.1177,59100.0
2015-05-07 11:30:00,38.85,38.86,38.76,38.77,98600.0,31.1177,31.1257,31.0456,31.0536,98600.0
2015-05-07 11:35:00,38.78,38.82,38.77,38.77,63400.0,31.0616,31.0937,31.0536,31.0536,63400.0
2015-05-07 11:40:00,38.77,38.82,38.76,38.76,46500.0,31.0536,31.0937,31.0456,31.0456,46500.0
2015-05-07 11:45:00,38.76,38.78,38.74,38.78,117600.0,31.0456,31.0616,31.0296,31.0616,117600.0
2015-05-07 11:50:00,38.77,38.78,38.76,38.76,97400.0,31.0536,31.0616,31.0456,31.0456,97400.0
2015-05-07 11:55:00,38.76,38.77,38.74,38.76,111900.0,31.0456,31.0536,31.0296,31.0456,111900.0
2015-05-07 12:00:00,38.75,38.84,38.75,38.84,188000.0,31.0376,31.1097,31.0376,31.1097,188000.0
2015-05-07 12:05:00,38.84,38.84,38.8,38.8,34100.0,31.1097,31.1097,31.0777,31.0777,34100.0
2015-05-07 12:10:00,38.81,38.82,38.78,38.82,67000.0,31.0857,31.0937,31.0616,31.0937,67000.0
2015-05-07 12:15:00,38.82,38.87,38.79,38.86,91800.0,31.0937,31.1337,31.0696,31.1257,91800.0
2015-05-07 12:20:00,38.86,38.86,38.82,38.85,56000.0,31.1257,31.1257,31.0937,31.1177,56000.0
2015-05-07 12:25:00,38.85,38.85,38.81,38.82,56100.0,31.1177,31.1177,31.0857,31.0937,56100.0
2015-05-07 12:30:00,38.83,38.86,38.82,38.85,97800.0,31.1017,31.1257,31.0937,31.1177,97800.0
2015-05-07 12:35:00,38.85,38.9,38.85,38.89,78500.0,31.1177,31.1577,31.1177,31.1497,78500.0
2015-05-07 12:40:00,38.89,38.97,38.88,38.96,287100.0,31.1497,31.2138,31.1417,31.2058,287100.0
2015-05-07 12:45:00,38.95,38.96,38.89,38.89,49500.0,31.1978,31.2058,31.1497,31.1497,49500.0
2015-05-07 12:50:00,38.9,38.91,38.89,38.89,46800.0,31.1577,31.1658,31.1497,31.1497,46800.0
2015-05-07 12:55:00,38.9,38.9,38.86,38.9,59400.0,31.1577,31.1577,31.1257,31.1577,59400.0
2015-05-07 13:00:00,38.9,38.92,38.88,38.88,66400.0,31.1577,31.1738,31.1417,31.1417,66400.0
2015-05-07 13:05:00,38.89,38.91,38.88,38.9,65400.0,31.1497,31.1658,31.1417,31.1577,65400.0
2015-05-07 13:10:00,38.9,38.91,38.88,38.91,177400.0,31.1577,31.1658,31.1417,31.1658,177400.0
2015-05-07 13:15:00,38.9,38.95,38.88,38.93,248500.0,31.1577,31.1978,31.1417,31.1818,248500.0
2015-05-07 13:20:00,38.93,38.95,38.89,38.89,129300.0,31.1818,31.1978,31.1497,31.1497,129300.0
2015-05-07 13:25:00,38.89,38.9,38.88,38.9,417500.0,31.1497,31.1577,31.1417,31.1577,417500.0
2015-05-07 13:30:00,38.89,38.91,38.89,38.91,343000.0,31.1497,31.1658,31.1497,31.1658,343000.0
2015-05-07 13:35:00,38.91,38.94,38.9,38.94,51700.0,31.1658,31.1898,31.1577,31.1898,51700.0
2015-05-07 13:40:00,38.93,38.94,38.91,38.93,76700.0,31.1818,31.1898,31.1658,31.1818,76700.0
2015-05-07 13:45:00,38.93,38.93,38.89,38.89,66900.0,31.1818,31.1818,31.1497,31.1497,66900.0
2015-05-07 13:50:00,38.9,38.92,38.88,38.89,246300.0,31.1577,31.1738,31.1417,31.1497,246300.0
2015-05-07 13:55:00,38.91,38.96,38.91,38.93,111700.0,31.1658,31.2058,31.1658,31.1818,111700.0
2015-05-07 14:00:00,38.94,39.02,38.93,39.0,320900.0,31.1898,31.2539,31.1818,31.2378,320900.0
2015-05-07 14:05:00,39.01,39.03,38.99,39.02,169000.0,31.2459,31.2619,31.2298,31.2539,169000.0
2015-05-07 14:10:00,39.01,39.04,39.0,39.02,95900.0,31.2459,31.2699,31.2378,31.2539,95900.0
2015-05-07 14:15:00,39.02,39.02,38.98,38.98,114400.0,31.2539,31.2539,31.2218,31.2218,114400.0
2015-05-07 14:20:00,38.99,39.04,38.96,39.04,164200.0,31.2298,31.2699,31.2058,31.2699,164200.0
2015-05-07 14:25:00,39.04,39.08,39.01,39.03,117400.0,31.2699,31.3019,31.2459,31.2619,117400.0
2015-05-07 14:30:00,39.03,39.12,39.03,39.1,231800.0,31.2619,31.334,31.2619,31.3179,231800.0
2015-05-07 14:35:00,39.1,39.1,39.01,39.01,105900.0,31.3179,31.3179,31.2459,31.2459,105900.0
2015-05-07 14:40:00,39.02,39.02,38.98,39.0,201800.0,31.2539,31.2539,31.2218,31.2378,201800.0
2015-05-07 14:45:00,39.0,39.02,38.99,38.99,190700.0,31.2378,31.2539,31.2298,31.2298,190700.0
2015-05-07 14:50:00,38.99,39.0,38.97,38.99,47500.0,31.2298,31.2378,31.2138,31.2298,47500.0
2015-05-07 14:55:00,38.99,39.04,38.98,39.01,119600.0,31.2298,31.2699,31.2218,31.2459,119600.0
2015-05-07 15:00:00,39.01,39.03,38.99,39.0,204800.0,31.2459,31.2619,31.2298,31.2378,204800.0
2015-05-07 15:05:00,38.99,39.01,38.98,38.98,109200.0,31.2298,31.2459,31.2218,31.2218,109200.0
2015-05-07 15:10:00,38.98,39.01,38.98,39.01,87800.0,31.2218,31.2459,31.2218,31.2459,87800.0
2015-05-07 15:15:00,39.01,39.03,38.98,39.0,252000.0,31.2459,31.2619,31.2218,31.2378,252000.0
2015-05-07 15:20:00,38.99,39.0,38.97,38.99,113200.0,31.2298,31.2378,31.2138,31.2298,113200.0
2015-05-07 15:25:00,39.0,39.02,38.99,39.01,190900.0,31.2378,31.2539,31.2298,31.2459,190900.0
2015-05-07 15:30:00,39.02,39.02,38.99,39.01,154100.0,31.2539,31.2539,31.2298,31.2459,154100.0
2015-05-07 15:35:00,39.0,39.03,38.99,39.0,227600.0,31.2378,31.2619,31.2298,31.2378,227600.0
2015-05-07 15:40:00,39.0,39.01,38.99,38.99,189800.0,31.2378,31.2459,31.2298,31.2298,189800.0
2015-05-07 15:45:00,39.0,39.0,38.96,38.99,236200.0,31.2378,31.2378,31.2058,31.2298,236200.0
2015-05-07 15:50:00,38.99,39.01,38.97,39.01,309700.0,31.2298,31.2459,31.2138,31.2459,309700.0
2015-05-07 15:55:00,39.01,39.01,38.99,38.99,690900.0,31.2459,31.2459,31.2298,31.2298,690900.0
2015-05-08 09:30:00,39.3,39.39,39.22,39.35,283600.0,31.4781,31.5502,31.4141,31.5182,283600.0
2015-05-08 09:35:00,39.35,39.46,39.35,39.41,361000.0,31.5182,31.6063,31.5182,31.5662,361000.0
2015-05-08 09:40:00,39.42,39.45,39.38,39.41,169700.0,31.5743,31.5983,31.5422,31.5662,169700.0
2015-05-08 09:45:00,39.41,39.46,39.39,39.46,155100.0,31.5662,31.6063,31.5502,31.6063,155100.0
2015-05-08 09:50:00,39.46,39.46,39.42,39.42,205900.0,31.6063,31.6063,31.5743,31.5743,205900.0
2015-05-08 09:55:00,39.42,39.45,39.42,39.43,90800.0,31.5743,31.5983,31.5743,31.5823,90800.0
2015-05-08 10:00:00,39.44,39.48,39.43,39.47,296600.0,31.5903,31.6223,31.5823,31.6143,296600.0
2015-05-08 10:05:00,39.47,39.58,39.46,39.51,261800.0,31.6143,31.7024,31.6063,31.6463,261800.0
2015-05-08 10:10:00,39.51,39.55,39.49,39.53,206100.0,31.6463,31.6784,31.6303,31.6624,206100.0
2015-05-08 10:15:00,39.53,39.55,39.47,39.48,117000.0,31.6624,31.6784,31.6143,31.6223,117000.0
2015-05-08 10:20:00,39.49,39.5,39.45,39.49,80000.0,31.6303,31.6383,31.5983,31.6303,80000.0
2015-05-08 10:25:00,39.48,39.49,39.43,39.43,60600.0,31.6223,31.6303,31.5823,31.5823,60600.0
2015-05-08 10:30:00,39.44,39.46,39.42,39.45,336800.0,31.5903,31.6063,31.5743,31.5983,336800.0
2015-05-08 10:35:00,39.45,39.47,39.43,39.46,102800.0,31.5983,31.6143,31.5823,31.6063,102800.0
2015-05-08 10:40:00,39.46,39.5,39.45,39.5,174200.0,31.6063,31.6383,31.5983,31.6383,174200.0
2015-05-08 10:45:00,39.5,39.51,39.46,39.49,77700.0,31.6383,31.6463,31.6063,31.6303,77700.0
2015-05-08 10:50:00,39.48,39.51,39.48,39.5,43400.0,31.6223,31.6463,31.6223,31.6383,43400.0
2015-05-08 10:55:00,39.49,39.51,39.47,39.5,58100.0,31.6303,31.6463,31.6143,31.6383,58100.0
2015-05-08 11:00:00,39.5,39.51,39.48,39.48,62700.0,31.6383,31.6463,31.6223,31.6223,62700.0
2015-05-08 11:05:00,39.48,39.49,39.46,39.48,60600.0,31.6223,31.6303,31.6063,31.6223,60600.0
2015-05-08 11:10:00,39.49,39.49,39.47,39.47,24300.0,31.6303,31.6303,31.6143,31.6143,24300.0
2015-05-08 11:15:00,39.47,39.49,39.46,39.48,65800.0,31.6143,31.6303,31.6063,31.6223,65800.0
2015-05-08 11:20:00,39.48,39.49,39.43,39.47,148800.0,31.6223,31.6303,31.5823,31.6143,148800.0
2015-05-08 11:25:00,39.47,39.48,39.44,39.45,73300.0,31.6143,31.6223,31.5903,31.5983,73300.0
2015-05-08 11:30:00,39.44,39.5,39.44,39.5,137700.0,31.5903,31.6383,31.5903,31.6383,137700.0
2015-05-08 11:35:00,39.5,39.5,39.48,39.48,48200.0,31.6383,31.6383,31.6223,31.6223,48200.0
2015-05-08 11:40:00,39.49,39.52,39.47,39.52,76300.0,31.6303,31.6544,31.6143,31.6544,76300.0
2015-05-08 11:45:00,39.52,39.53,39.5,39.51,82200.0,31.6544,31.6624,31.6383,31.6463,82200.0
2015-05-08 11:50:00,39.51,39.57,39.51,39.52,93300.0,31.6463,31.6944,31.6463,31.6544,93300.0
2015-05-08 11:55:00,39.52,39.56,39.51,39.53,68900.0,31.6544,31.6864,31.6463,31.6624,68900.0
2015-05-08 12:00:00,39.54,39.55,39.52,39.54,40900.0,31.6704,31.6784,31.6544,31.6704,40900.0
2015-05-08 12:05:00,39.53,39.54,39.53,39.54,8000.0,31.6624,31.6704,31.6624,31.6704,8000.0
2015-05-08 12:10:00,39.54,39.54,39.45,39.45,59800.0,31.6704,31.6704,31.5983,31.5983,59800.0
2015-05-08 12:15:00,39.45,39.5,39.45,39.48,42000.0,31.5983,31.6383,31.5983,31.6223,42000.0
2015-05-08 12:20:00,39.47,39.48,39.46,39.48,16400.0,31.6143,31.6223,31.6063,31.6223,16400.0
2015-05-08 12:25:00,39.47,39.49,39.47,39.47,46500.0,31.6143,31.6303,31.6143,31.6143,46500.0
2015-05-08 12:30:00,39.47,39.5,39.45,39.49,89000.0,31.6143,31.6383,31.5983,31.6303,89000.0
2015-05-08 12:35:00,39.5,39.5,39.47,39.47,50700.0,31.6383,31.6383,31.6143,31.6143,50700.0
2015-05-08 12:40:00,39.47,39.5,39.47,39.48,42400.0,31.6143,31.6383,31.6143,31.6223,42400.0
2015-05-08 12:45:00,39.49,39.5,39.49,39.5,29800.0,31.6303,31.6383,31.6303,31.6383,29800.0
2015-05-08 12:50:00,39.49,39.51,39.47,39.48,71700.0,31.6303,31.6463,31.6143,31.6223,71700.0
2015-05-08 12:55:00,39.47,39.5,39.47,39.49,52800.0,31.6143,31.6383,31.6143,31.6303,52800.0
2015-05-08 13:00:00,39.49,39.5,39.47,39.49,49300.0,31.6303,31.6383,31.6143,31.6303,49300.0
2015-05-08 13:05:00,39.5,39.51,39.48,39.5,53200.0,31.6383,31.6463,31.6223,31.6383,53200.0
2015-05-08 13:10:00,39.49,39.5,39.47,39.49,86200.0,31.6303,31.6383,31.6143,31.6303,86200.0
2015-05-08 13:15:00,39.5,39.51,39.48,39.49,33900.0,31.6383,31.6463,31.6223,31.6303,33900.0
2015-05-08 13:20:00,39.49,39.51,39.49,39.5,34500.0,31.6303,31.6463,31.6303,31.6383,34500.0
2015-05-08 13:25:00,39.49,39.49,39.46,39.49,233300.0,31.6303,31.6303,31.6063,31.6303,233300.0
2015-05-08 13:30:00,39.49,39.5,39.48,39.48,24600.0,31.6303,31.6383,31.6223,31.6223,24600.0
2015-05-08 13:35:00,39.48,39.49,39.46,39.47,111500.0,31.6223,31.6303,31.6063,31.6143,111500.0
2015-05-08 13:40:00,39.48,39.49,39.46,39.47,61100.0,31.6223,31.6303,31.6063,31.6143,61100.0
2015-05-08 13:45:00,39.47,39.48,39.44,39.47,656700.0,31.6143,31.6223,31.5903,31.6143,656700.0
2015-05-08 13:50:00,39.46,39.48,39.46,39.47,100700.0,31.6063,31.6223,31.6063,31.6143,100700.0
2015-05-08 13:55:00,39.48,39.48,39.46,39.46,42400.0,31.6223,31.6223,31.6063,31.6063,42400.0
2015-05-08 14:00:00,39.46,39.5,39.46,39.48,53600.0,31.6063,31.6383,31.6063,31.6223,53600.0
2015-05-08 14:05:00,39.48,39.49,39.46,39.46,61700.0,31.6223,31.6303,31.6063,31.6063,61700.0
2015-05-08 14:10:00,39.47,39.49,39.46,39.48,24600.0,31.6143,31.6303,31.6063,31.6223,24600.0
2015-05-08 14:15:00,39.48,39.49,39.47,39.47,29200.0,31.6223,31.6303,31.6143,31.6143,29200.0
2015-05-08 14:20:00,39.47,39.5,39.46,39.47,204700.0,31.6143,31.6383,31.6063,31.6143,204700.0
2015-05-08 14:25:00,39.47,39.48,39.46,39.47,128700.0,31.6143,31.6223,31.6063,31.6143,128700.0
2015-05-08 14:30:00,39.47,39.49,39.46,39.48,61000.0,31.6143,31.6303,31.6063,31.6223,61000.0
2015-05-08 14:35:00,39.48,39.5,39.46,39.49,178200.0,31.6223,31.6383,31.6063,31.6303,178200.0
2015-05-08 14:40:00,39.48,39.53,39.48,39.51,83800.0,31.6223,31.6624,31.6223,31.6463,83800.0
2015-05-08 14:45:00,39.52,39.54,39.5,39.54,38200.0,31.6544,31.6704,31.6383,31.6704,38200.0
2015-05-08 14:50:00,39.54,39.54,39.52,39.53,53000.0,31.6704,31.6704,31.6544,31.6624,53000.0
2015-05-08 14:55:00,39.52,39.53,39.49,39.51,89400.0,31.6544,31.6624,31.6303,31.6463,89400.0
2015-05-08 15:00:00,39.51,39.51,39.47,39.47,98000.0,31.6463,31.6463,31.6143,31.6143,98000.0
2015-05-08 15:05:00,39.47,39.51,39.47,39.5,82900.0,31.6143,31.6463,31.6143,31.6383,82900.0
2015-05-08 15:10:00,39.51,39.52,39.49,39.5,325900.0,31.6463,31.6544,31.6303,31.6383,325900.0
2015-05-08 15:15:00,39.5,39.52,39.47,39.47,66100.0,31.6383,31.6544,31.6143,31.6143,66100.0
2015-05-08 15:20:00,39.47,39.49,39.43,39.43,147800.0,31.6143,31.6303,31.5823,31.5823,147800.0
2015-05-08 15:25:00,39.44,39.44,39.42,39.42,137900.0,31.5903,31.5903,31.5743,31.5743,137900.0
2015-05-08 15:30:00,39.42,39.47,39.42,39.47,76800.0,31.5743,31.6143,31.5743,31.6143,76800.0
2015-05-08 15:35:00,39.47,39.47,39.43,39.44,73900.0,31.6143,31.6143,31.5823,31.5903,73900.0
2015-05-08 15:40:00,39.44,39.44,39.42,39.44,60900.0,31.5903,31.5903,31.5743,31.5903,60900.0
2015-05-08 15:45:00,39.44,39.46,39.43,39.46,106800.0,31.5903,31.6063,31.5823,31.6063,106800.0
2015-05-08 15:50:00,39.46,39.47,39.44,39.46,234400.0,31.6063,31.6143,31.5903,31.6063,234400.0
2015-05-08 15:55:00,39.46,39.47,39.43,39.44,342500.0,31.6063,31.6143,31.5823,31.5903,342500.0
2015-05-11 09:30:00,39.33,39.4,39.31,39.36,122600.0,31.5022,31.5582,31.4861,31.5262,122600.0
2015-05-11 09:35:00,39.36,39.42,39.35,39.36,47300.0,31.5262,31.5743,31.5182,31.5262,47300.0
2015-05-11 09:40:00,39.37,39.42,39.36,39.4,77100.0,31.5342,31.5743,31.5262,31.5582,77100.0
2015-05-11 09:45:00,39.4,39.46,39.4,39.46,60700.0,31.5582,31.6063,31.5582,31.6063,60700.0
2015-05-11 09:50:00,39.45,39.5,39.45,39.48,56000.0,31.5983,31.6383,31.5983,31.6223,56000.0
2015-05-11 09:55:00,39.49,39.51,39.46,39.49,48700.0,31.6303,31.6463,31.6063,31.6303,48700.0
2015-05-11 10:00:00,39.5,39.51,39.49,39.5,39200.0,31.6383,31.6463,31.6303,31.6383,39200.0
2015-05-11 10:05:00,39.5,39.55,39.5,39.54,36200.0,31.6383,31.6784,31.6383,31.6704,36200.0
2015-05-11 10:10:00,39.54,39.55,39.52,39.52,36400.0,31.6704,31.6784,31.6544,31.6544,36400.0
2015-05-11 10:15:00,39.52,39.56,39.52,39.54,50400.0,31.6544,31.6864,31.6544,31.6704,50400.0
2015-05-11 10:20:00,39.55,39.57,39.54,39.56,20300.0,31.6784,31.6944,31.6704,31.6864,20300.0
2015-05-11 10:25:00,39.56,39.56,39.53,39.54,38100.0,31.6864,31.6864,31.6624,31.6704,38100.0
2015-05-11 10:30:00,39.53,39.55,39.51,39.54,88700.0,31.6624,31.6784,31.6463,31.6704,88700.0
2015-05-11 10:35:00,39.54,39.57,39.53,39.57,38200.0,31.6704,31.6944,31.6624,31.6944,38200.0
2015-05-11 10:40:00,39.56,39.58,39.55,39.56,271600.0,31.6864,31.7024,31.6784,31.6864,271600.0
2015-05-11 10:45:00,39.56,39.57,39.55,39.55,102400.0,31.6864,31.6944,31.6784,31.6784,102400.0
2015-05-11 10:50:00,39.55,39.6,39.55,39.56,64600.0,31.6784,31.7184,31.6784,31.6864,64600.0
2015-05-11 10:55:00,39.57,39.57,39.55,39.56,63300.0,31.6944,31.6944,31.6784,31.6864,63300.0
2015-05-11 11:00:00,39.56,39.56,39.53,39.54,77000.0,31.6864,31.6864,31.6624,31.6704,77000.0
2015-05-11 11:05:00,39.54,39.55,39.52,39.54,17000.0,31.6704,31.6784,31.6544,31.6704,17000.0
2015-05-11 11:10:00,39.55,39.57,39.55,39.55,55000.0,31.6784,31.6944,31.6784,31.6784,55000.0
2015-05-11 11:15:00,39.55,39.57,39.54,39.57,20200.0,31.6784,31.6944,31.6704,31.6944,20200.0
2015-05-11 11:20:00,39.57,39.57,39.54,39.54,26100.0,31.6944,31.6944,31.6704,31.6704,26100.0
2015-05-11 11:25:00,39.54,39.56,39.54,39.55,45000.0,31.6704,31.6864,31.6704,31.6784,45000.0
2015-05-11 11:30:00,39.55,39.57,39.55,39.55,45400.0,31.6784,31.6944,31.6784,31.6784,45400.0
2015-05-11 11:35:00,39.55,39.56,39.54,39.56,48500.0,31.6784,31.6864,31.6704,31.6864,48500.0
2015-05-11 11:40:00,39.55,39.56,39.54,39.55,455600.0,31.6784,31.6864,31.6704,31.6784,455600.0
2015-05-11 11:45:00,39.55,39.57,39.54,39.56,193800.0,31.6784,31.6944,31.6704,31.6864,193800.0
2015-05-11 11:50:00,39.57,39.63,39.56,39.6,81900.0,31.6944,31.7425,31.6864,31.7184,81900.0
2015-05-11 11:55:00,39.6,39.61,39.6,39.6,15400.0,31.7184,31.7264,31.7184,31.7184,15400.0
2015-05-11 12:00:00,39.6,39.61,39.56,39.56,105500.0,31.7184,31.7264,31.6864,31.6864,105500.0
2015-05-11 12:05:00,39.56,39.57,39.56,39.57,84800.0,31.6864,31.6944,31.6864,31.6944,84800.0
2015-05-11 12:10:00,39.56,39.57,39.54,39.54,34300.0,31.6864,31.6944,31.6704,31.6704,34300.0
2015-05-11 12:15:00,39.54,39.56,39.53,39.54,131600.0,31.6704,31.6864,31.6624,31.6704,131600.0
2015-05-11 12:20:00,39.54,39.56,39.53,39.53,126700.0,31.6704,31.6864,31.6624,31.6624,126700.0
2015-05-11 12:25:00,39.53,39.55,39.53,39.53,12200.0,31.6624,31.6784,31.6624,31.6624,12200.0
2015-05-11 12:30:00,39.54,39.54,39.51,39.51,24100.0,31.6704,31.6704,31.6463,31.6463,24100.0
2015-05-11 12:35:00,39.51,39.53,39.51,39.52,22800.0,31.6463,31.6624,31.6463,31.6544,22800.0
2015-05-11 12:40:00,39.52,39.53,39.5,39.52,23200.0,31.6544,31.6624,31.6383,31.6544,23200.0
2015-05-11 12:45:00,39.52,39.52,39.5,39.5,11500.0,31.6544,31.6544,31.6383,31.6383,11500.0
2015-05-11 12:50:00,39.5,39.53,39.5,39.52,19900.0,31.6383,31.6624,31.6383,31.6544,19900.0
2015-05-11 12:55:00,39.51,39.53,39.5,39.51,17000.0,31.6463,31.6624,31.6383,31.6463,17000.0
2015-05-11 13:00:00,39.51,39.54,39.51,39.52,10800.0,31.6463,31.6704,31.6463,31.6544,10800.0
2015-05-11 13:05:00,39.52,39.52,39.5,39.52,27400.0,31.6544,31.6544,31.6383,31.6544,27400.0
2015-05-11 13:10:00,39.51,39.53,39.51,39.53,17200.0,31.6463,31.6624,31.6463,31.6624,17200.0
2015-05-11 13:15:00,39.53,39.54,39.52,39.54,39100.0,31.6624,31.6704,31.6544,31.6704,39100.0
2015-05-11 13:20:00,39.54,39.54,39.51,39.52,51100.0,31.6704,31.6704,31.6463,31.6544,51100.0
2015-05-11 13:25:00,39.53,39.53,39.5,39.52,38100.0,31.6624,31.6624,31.6383,31.6544,38100.0
2015-05-11 13:30:00,39.52,39.53,39.5,39.5,21100.0,31.6544,31.6624,31.6383,31.6383,21100.0
2015-05-11 13:35:00,39.51,39.52,39.5,39.5,33700.0,31.6463,31.6544,31.6383,31.6383,33700.0
2015-05-11 13:40:00,39.5,39.52,39.5,39.51,114900.0,31.6383,31.6544,31.6383,31.6463,114900.0
2015-05-11 13:45:00,39.51,39.51,39.5,39.51,91100.0,31.6463,31.6463,31.6383,31.6463,91100.0
2015-05-11 13:50:00,39.51,39.52,39.49,39.51,237600.0,31.6463,31.6544,31.6303,31.6463,237600.0
2015-05-11 13:55:00,39.51,39.51,39.5,39.51,11300.0,31.6463,31.6463,31.6383,31.6463,11300.0
2015-05-11 14:00:00,39.51,39.52,39.49,39.5,202100.0,31.6463,31.6544,31.6303,31.6383,202100.0
2015-05-11 14:05:00,39.5,39.51,39.47,39.47,144900.0,31.6383,31.6463,31.6143,31.6143,144900.0
2015-05-11 14:10:00,39.47,39.48,39.45,39.45,28200.0,31.6143,31.6223,31.5983,31.5983,28200.0
2015-05-11 14:15:00,39.46,39.46,39.44,39.45,37000.0,31.6063,31.6063,31.5903,31.5983,37000.0
2015-05-11 14:20:00,39.45,39.46,39.44,39.44,26600.0,31.5983,31.6063,31.5903,31.5903,26600.0
2015-05-11 14:25:00,39.44,39.45,39.43,39.43,14300.0,31.5903,31.5983,31.5823,31.5823,14300.0
2015-05-11 14:30:00,39.43,39.45,39.43,39.43,33400.0,31.5823,31.5983,31.5823,31.5823,33400.0
2015-05-11 14:35:00,39.43,39.44,39.37,39.37,61400.0,31.5823,31.5903,31.5342,31.5342,61400.0
2015-05-11 14:40:00,39.37,39.39,39.36,39.37,31600.0,31.5342,31.5502,31.5262,31.5342,31600.0
2015-05-11 14:45:00,39.37,39.38,39.35,39.37,21800.0,31.5342,31.5422,31.5182,31.5342,21800.0
2015-05-11 14:50:00,39.36,39.38,39.34,39.34,53600.0,31.5262,31.5422,31.5102,31.5102,53600.0
2015-05-11 14:55:00,39.34,39.37,39.34,39.36,204700.0,31.5102,31.5342,31.5102,31.5262,204700.0
2015-05-11 15:00:00,39.36,39.37,39.32,39.32,53400.0,31.5262,31.5342,31.4942,31.4942,53400.0
2015-05-11 15:05:00,39.32,39.36,39.32,39.34,197400.0,31.4942,31.5262,31.4942,31.5102,197400.0
2015-05-11 15:10:00,39.34,39.37,39.34,39.36,263700.0,31.5102,31.5342,31.5102,31.5262,263700.0
2015-05-11 15:15:00,39.36,39.41,39.35,39.41,171000.0,31.5262,31.5662,31.5182,31.5662,171000.0
2015-05-11 15:20:00,39.41,39.45,39.41,39.44,64500.0,31.5662,31.5983,31.5662,31.5903,64500.0
2015-05-11 15:25:00,39.45,39.45,39.4,39.41,128100.0,31.5983,31.5983,31.5582,31.5662,128100.0
2015-05-11 15:30:00,39.41,39.44,39.39,39.39,176900.0,31.5662,31.5903,31.5502,31.5502,176900.0
2015-05-11 15:35:00,39.39,39.4,39.37,39.4,47500.0,31.5502,31.5582,31.5342,31.5582,47500.0
2015-05-11 15:40:00,39.4,39.41,39.39,39.4,58800.0,31.5582,31.5662,31.5502,31.5582,58800.0
2015-05-11 15:45:00,39.39,39.41,39.36,39.38,138200.0,31.5502,31.5662,31.5262,31.5422,138200.0
2015-05-11 15:50:00,39.37,39.37,39.34,39.36,119000.0,31.5342,31.5342,31.5102,31.5262,119000.0
2015-05-11 15:55:00,39.36,39.36,39.32,39.34,335500.0,31.5262,31.5262,31.4942,31.5102,335500.0
2015-05-12 09:30:00,39.11,39.26,39.0,39.07,218000.0,31.326,31.4461,31.2378,31.2939,218000.0
2015-05-12 09:35:00,39.07,39.14,39.01,39.06,247400.0,31.2939,31.35,31.2459,31.2859,247400.0
2015-05-12 09:40:00,39.05,39.05,38.92,38.94,192100.0,31.2779,31.2779,31.1738,31.1898,192100.0
2015-05-12 09:45:00,38.95,38.99,38.91,38.96,158800.0,31.1978,31.2298,31.1658,31.2058,158800.0
2015-05-12 09:50:00,38.95,39.1,38.94,39.08,123000.0,31.1978,31.3179,31.1898,31.3019,123000.0
2015-05-12 09:55:00,39.09,39.11,39.06,39.07,103500.0,31.3099,31.326,31.2859,31.2939,103500.0
2015-05-12 10:00:00,39.07,39.08,39.01,39.03,75900.0,31.2939,31.3019,31.2459,31.2619,75900.0
2015-05-12 10:05:00,39.02,39.04,38.98,39.04,51700.0,31.2539,31.2699,31.2218,31.2699,51700.0
2015-05-12 10:10:00,39.04,39.05,38.98,38.99,78600.0,31.2699,31.2779,31.2218,31.2298,78600.0
2015-05-12 10:15:00,38.99,39.0,38.96,38.98,124400.0,31.2298,31.2378,31.2058,31.2218,124400.0
2015-05-12 10:20:00,38.98,39.0,38.98,39.0,192400.0,31.2218,31.2378,31.2218,31.2378,192400.0
2015-05-12 10:25:00,38.99,39.01,38.98,39.0,229800.0,31.2298,31.2459,31.2218,31.2378,229800.0
2015-05-12 10:30:00,39.0,39.1,38.99,39.1,40800.0,31.2378,31.3179,31.2298,31.3179,40800.0
2015-05-12 10:35:00,39.1,39.18,39.08,39.18,113900.0,31.3179,31.382,31.3019,31.382,113900.0
2015-05-12 10:40:00,39.19,39.21,39.17,39.2,82500.0,31.39,31.406,31.374,31.398,82500.0
2015-05-12 10:45:00,39.2,39.24,39.19,39.21,102300.0,31.398,31.4301,31.39,31.406,102300.0
2015-05-12 10:50:00,39.21,39.25,39.2,39.24,40900.0,31.406,31.4381,31.398,31.4301,40900.0
2015-05-12 10:55:00,39.23,39.23,39.18,39.2,58600.0,31.4221,31.4221,31.382,31.398,58600.0
2015-05-12 11:00:00,39.2,39.21,39.19,39.2,77400.0,31.398,31.406,31.39,31.398,77400.0
2015-05-12 11:05:00,39.2,39.25,39.2,39.24,80600.0,31.398,31.4381,31.398,31.4301,80600.0
2015-05-12 11:10:00,39.24,39.25,39.22,39.22,45400.0,31.4301,31.4381,31.4141,31.4141,45400.0
2015-05-12 11:15:00,39.23,39.24,39.2,39.23,38600.0,31.4221,31.4301,31.398,31.4221,38600.0
2015-05-12 11:20:00,39.24,39.3,39.23,39.29,47100.0,31.4301,31.4781,31.4221,31.4701,47100.0
2015-05-12 11:25:00,39.3,39.3,39.26,39.27,25800.0,31.4781,31.4781,31.4461,31.4541,25800.0
2015-05-12 11:30:00,39.27,39.31,39.27,39.31,27700.0,31.4541,31.4861,31.4541,31.4861,27700.0
2015-05-12 11:35:00,39.31,39.32,39.29,39.3,19600.0,31.4861,31.4942,31.4701,31.4781,19600.0
2015-05-12 11:40:00,39.3,39.3,39.27,39.3,27200.0,31.4781,31.4781,31.4541,31.4781,27200.0
2015-05-12 11:45:00,39.29,39.32,39.29,39.32,35700.0,31.4701,31.4942,31.4701,31.4942,35700.0
2015-05-12 11:50:00,39.31,39.32,39.27,39.29,41500.0,31.4861,31.4942,31.4541,31.4701,41500.0
2015-05-12 11:55:00,39.29,39.29,39.25,39.25,32600.0,31.4701,31.4701,31.4381,31.4381,32600.0
2015-05-12 12:00:00,39.25,39.27,39.24,39.25,52100.0,31.4381,31.4541,31.4301,31.4381,52100.0
2015-05-12 12:05:00,39.24,39.25,39.21,39.21,27400.0,31.4301,31.4381,31.406,31.406,27400.0
2015-05-12 12:10:00,39.21,39.23,39.19,39.22,73700.0,31.406,31.4221,31.39,31.4141,73700.0
2015-05-12 12:15:00,39.22,39.24,39.2,39.23,40000.0,31.4141,31.4301,31.398,31.4221,40000.0
2015-05-12 12:20:00,39.22,39.25,39.22,39.23,39400.0,31.4141,31.4381,31.4141,31.4221,39400.0
2015-05-12 12:25:00,39.23,39.27,39.21,39.24,55400.0,31.4221,31.4541,31.406,31.4301,55400.0
2015-05-12 12:30:00,39.25,39.25,39.23,39.24,47400.0,31.4381,31.4381,31.4221,31.4301,47400.0
2015-05-12 12:35:00,39.24,39.27,39.23,39.26,22900.0,31.4301,31.4541,31.4221,31.4461,22900.0
2015-05-12 12:40:00,39.27,39.27,39.25,39.26,33500.0,31.4541,31.4541,31.4381,31.4461,33500.0
2015-05-12 12:45:00,39.27,39.27,39.25,39.26,27200.0,31.4541,31.4541,31.4381,31.4461,27200.0
2015-05-12 12:50:00,39.27,39.3,39.26,39.3,35900.0,31.4541,31.4781,31.4461,31.4781,35900.0
2015-05-12 12:55:00,39.3,39.31,39.28,39.31,68800.0,31.4781,31.4861,31.4621,31.4861,68800.0
2015-05-12 13:00:00,39.31,39.32,39.29,39.3,39300.0,31.4861,31.4942,31.4701,31.4781,39300.0
2015-05-12 13:05:00,39.3,39.32,39.29,39.32,27600.0,31.4781,31.4942,31.4701,31.4942,27600.0
2015-05-12 13:10:00,39.32,39.37,39.31,39.36,56700.0,31.4942,31.5342,31.4861,31.5262,56700.0
2015-05-12 13:15:00,39.37,39.38,39.31,39.32,36100.0,31.5342,31.5422,31.4861,31.4942,36100.0
2015-05-12 13:20:00,39.32,39.36,39.32,39.35,45700.0,31.4942,31.5262,31.4942,31.5182,45700.0
2015-05-12 13:25:00,39.35,39.36,39.34,39.35,44000.0,31.5182,31.5262,31.5102,31.5182,44000.0
2015-05-12 13:30:00,39.35,39.35,39.3,39.3,47300.0,31.5182,31.5182,31.4781,31.4781,47300.0
2015-05-12 13:35:00,39.3,39.32,39.28,39.32,58600.0,31.4781,31.4942,31.4621,31.4942,58600.0
2015-05-12 13:40:00,39.32,39.32,39.29,39.3,53200.0,31.4942,31.4942,31.4701,31.4781,53200.0
2015-05-12 13:45:00,39.3,39.32,39.29,39.32,28400.0,31.4781,31.4942,31.4701,31.4942,28400.0
2015-05-12 13:50:00,39.31,39.32,39.27,39.27,55900.0,31.4861,31.4942,31.4541,31.4541,55900.0
2015-05-12 13:55:00,39.27,39.32,39.27,39.3,36300.0,31.4541,31.4942,31.4541,31.4781,36300.0
2015-05-12 14:00:00,39.3,39.31,39.29,39.31,28300.0,31.4781,31.4861,31.4701,31.4861,28300.0
2015-05-12 14:05:00,39.31,39.34,39.31,39.34,25400.0,31.4861,31.5102,31.4861,31.5102,25400.0
2015-05-12 14:10:00,39.34,39.34,39.29,39.29,51900.0,31.5102,31.5102,31.4701,31.4701,51900.0
2015-05-12 14:15:00,39.29,39.32,39.28,39.32,80900.0,31.4701,31.4942,31.4621,31.4942,80900.0
2015-05-12 14:20:00,39.32,39.36,39.31,39.33,46300.0,31.4942,31.5262,31.4861,31.5022,46300.0
2015-05-12 14:25:00,39.34,39.38,39.32,39.36,35200.0,31.5102,31.5422,31.4942,31.5262,35200.0
2015-05-12 14:30:00,39.37,39.4,39.36,39.37,41700.0,31.5342,31.5582,31.5262,31.5342,41700.0
2015-05-12 14:35:00,39.37,39.4,39.36,39.39,49200.0,31.5342,31.5582,31.5262,31.5502,49200.0
2015-05-12 14:40:00,39.4,39.4,39.36,39.37,42600.0,31.5582,31.5582,31.5262,31.5342,42600.0
2015-05-12 14:45:00,39.37,39.4,39.37,39.4,34500.0,31.5342,31.5582,31.5342,31.5582,34500.0
2015-05-12 14:50:00,39.41,39.42,39.4,39.41,34000.0,31.5662,31.5743,31.5582,31.5662,34000.0
2015-05-12 14:55:00,39.4,39.4,39.33,39.35,66500.0,31.5582,31.5582,31.5022,31.5182,66500.0
2015-05-12 15:00:00,39.36,39.37,39.35,39.36,55600.0,31.5262,31.5342,31.5182,31.5262,55600.0
2015-05-12 15:05:00,39.35,39.35,39.31,39.32,45100.0,31.5182,31.5182,31.4861,31.4942,45100.0
2015-05-12 15:10:00,39.32,39.33,39.3,39.32,70600.0,31.4942,31.5022,31.4781,31.4942,70600.0
2015-05-12 15:15:00,39.32,39.33,39.31,39.31,33700.0,31.4942,31.5022,31.4861,31.4861,33700.0
2015-05-12 15:20:00,39.31,39.35,39.31,39.33,47900.0,31.4861,31.5182,31.4861,31.5022,47900.0
2015-05-12 15:25:00,39.34,39.35,39.31,39.32,65000.0,31.5102,31.5182,31.4861,31.4942,65000.0
2015-05-12 15:30:00,39.32,39.35,39.32,39.32,46700.0,31.4942,31.5182,31.4942,31.4942,46700.0
2015-05-12 15:35:00,39.32,39.33,39.3,39.32,82000.0,31.4942,31.5022,31.4781,31.4942,82000.0
2015-05-12 15:40:00,39.32,39.33,39.29,39.3,170500.0,31.4942,31.5022,31.4701,31.4781,170500.0
2015-05-12 15:45:00,39.3,39.33,39.29,39.33,73900.0,31.4781,31.5022,31.4701,31.5022,73900.0
2015-05-12 15:50:00,39.33,39.34,39.3,39.32,194300.0,31.5022,31.5102,31.4781,31.4942,194300.0
2015-05-12 15:55:00,39.32,39.32,39.3,39.3,379000.0,31.4942,31.4942,31.4781,31.4781,379000.0
2015-05-13 09:30:00,39.36,39.57,39.02,39.56,254300.0,31.5262,31.6944,31.2539,31.6864,254300.0
2015-05-13 09:35:00,39.57,39.59,39.5,39.51,156100.0,31.6944,31.7104,31.6383,31.6463,156100.0
2015-05-13 09:40:00,39.51,39.54,39.45,39.5,129000.0,31.6463,31.6704,31.5983,31.6383,129000.0
2015-05-13 09:45:00,39.5,39.55,39.49,39.55,31100.0,31.6383,31.6784,31.6303,31.6784,31100.0
2015-05-13 09:50:00,39.55,39.56,39.51,39.51,43500.0,31.6784,31.6864,31.6463,31.6463,43500.0
2015-05-13 09:55:00,39.52,39.52,39.44,39.44,114500.0,31.6544,31.6544,31.5903,31.5903,114500.0
2015-05-13 10:00:00,39.44,39.48,39.43,39.47,70400.0,31.5903,31.6223,31.5823,31.6143,70400.0
2015-05-13 10:05:00,39.48,39.5,39.46,39.49,101700.0,31.6223,31.6383,31.6063,31.6303,101700.0
2015-05-13 10:10:00,39.49,39.51,39.47,39.5,66000.0,31.6303,31.6463,31.6143,31.6383,66000.0
2015-05-13 10:15:00,39.5,39.54,39.49,39.49,57100.0,31.6383,31.6704,31.6303,31.6303,57100.0
2015-05-13 10:20:00,39.49,39.51,39.49,39.51,51000.0,31.6303,31.6463,31.6303,31.6463,51000.0
2015-05-13 10:25:00,39.52,39.52,39.49,39.51,53500.0,31.6544,31.6544,31.6303,31.6463,53500.0
2015-05-13 10:30:00,39.51,39.51,39.47,39.48,153500.0,31.6463,31.6463,31.6143,31.6223,153500.0
2015-05-13 10:35:00,39.47,39.52,39.47,39.52,101900.0,31.6143,31.6544,31.6143,31.6544,101900.0
2015-05-13 10:40:00,39.51,39.53,39.48,39.48,120200.0,31.6463,31.6624,31.6223,31.6223,120200.0
2015-05-13 10:45:00,39.48,39.5,39.47,39.48,122900.0,31.6223,31.6383,31.6143,31.6223,122900.0
2015-05-13 10:50:00,39.48,39.51,39.46,39.48,71400.0,31.6223,31.6463,31.6063,31.6223,71400.0
2015-05-13 10:55:00,39.47,39.47,39.43,39.44,140300.0,31.6143,31.6143,31.5823,31.5903,140300.0
2015-05-13 11:00:00,39.44,39.45,39.41,39.41,203900.0,31.5903,31.5983,31.5662,31.5662,203900.0
2015-05-13 11:05:00,39.41,39.43,39.41,39.43,200100.0,31.5662,31.5823,31.5662,31.5823,200100.0
2015-05-13 11:10:00,39.43,39.45,39.4,39.42,62400.0,31.5823,31.5983,31.5582,31.5743,62400.0
2015-05-13 11:15:00,39.42,39.47,39.42,39.45,213900.0,31.5743,31.6143,31.5743,31.5983,213900.0
2015-05-13 11:20:00,39.44,39.46,39.42,39.46,1187200.0,31.5903,31.6063,31.5743,31.6063,1187200.0
2015-05-13 11:25:00,39.45,39.46,39.4,39.4,64400.0,31.5983,31.6063,31.5582,31.5582,64400.0
2015-05-13 11:30:00,39.41,39.44,39.37,39.41,209200.0,31.5662,31.5903,31.5342,31.5662,209200.0
2015-05-13 11:35:00,39.42,39.42,39.39,39.41,77200.0,31.5743,31.5743,31.5502,31.5662,77200.0
2015-05-13 11:40:00,39.41,39.42,39.39,39.39,50800.0,31.5662,31.5743,31.5502,31.5502,50800.0
2015-05-13 11:45:00,39.39,39.4,39.38,39.38,41700.0,31.5502,31.5582,31.5422,31.5422,41700.0
2015-05-13 11:50:00,39.38,39.39,39.36,39.39,74000.0,31.5422,31.5502,31.5262,31.5502,74000.0
2015-05-13 11:55:00,39.39,39.41,39.37,39.39,35900.0,31.5502,31.5662,31.5342,31.5502,35900.0
2015-05-13 12:00:00,39.39,39.46,39.39,39.45,29700.0,31.5502,31.6063,31.5502,31.5983,29700.0
2015-05-13 12:05:00,39.46,39.48,39.45,39.46,40600.0,31.6063,31.6223,31.5983,31.6063,40600.0
2015-05-13 12:10:00,39.46,39.46,39.43,39.45,83600.0,31.6063,31.6063,31.5823,31.5983,83600.0
2015-05-13 12:15:00,39.44,39.47,39.42,39.47,161300.0,31.5903,31.6143,31.5743,31.6143,161300.0
2015-05-13 12:20:00,39.47,39.48,39.43,39.43,21700.0,31.6143,31.6223,31.5823,31.5823,21700.0
2015-05-13 12:25:00,39.43,39.44,39.37,39.38,46600.0,31.5823,31.5903,31.5342,31.5422,46600.0
2015-05-13 12:30:00,39.38,39.41,39.37,39.41,55400.0,31.5422,31.5662,31.5342,31.5662,55400.0
2015-05-13 12:35:00,39.4,39.44,39.4,39.44,28700.0,31.5582,31.5903,31.5582,31.5903,28700.0
2015-05-13 12:40:00,39.44,39.45,39.4,39.41,28900.0,31.5903,31.5983,31.5582,31.5662,28900.0
2015-05-13 12:45:00,39.41,39.44,39.4,39.43,27000.0,31.5662,31.5903,31.5582,31.5823,27000.0
2015-05-13 12:50:00,39.43,39.43,39.42,39.43,12700.0,31.5823,31.5823,31.5743,31.5823,12700.0
2015-05-13 12:55:00,39.42,39.43,39.4,39.42,20500.0,31.5743,31.5823,31.5582,31.5743,20500.0
2015-05-13 13:00:00,39.42,39.48,39.42,39.46,38600.0,31.5743,31.6223,31.5743,31.6063,38600.0
2015-05-13 13:05:00,39.46,39.47,39.44,39.44,20400.0,31.6063,31.6143,31.5903,31.5903,20400.0
2015-05-13 13:10:00,39.45,39.46,39.43,39.45,25600.0,31.5983,31.6063,31.5823,31.5983,25600.0
2015-05-13 13:15:00,39.45,39.46,39.44,39.46,27400.0,31.5983,31.6063,31.5903,31.6063,27400.0
2015-05-13 13:20:00,39.46,39.46,39.42,39.45,143100.0,31.6063,31.6063,31.5743,31.5983,143100.0
2015-05-13 13:25:00,39.45,39.46,39.44,39.45,16800.0,31.5983,31.6063,31.5903,31.5983,16800.0
2015-05-13 13:30:00,39.45,39.47,39.44,39.45,14200.0,31.5983,31.6143,31.5903,31.5983,14200.0
2015-05-13 13:35:00,39.45,39.47,39.45,39.45,21900.0,31.5983,31.6143,31.5983,31.5983,21900.0
2015-05-13 13:40:00,39.46,39.49,39.46,39.47,21600.0,31.6063,31.6303,31.6063,31.6143,21600.0
2015-05-13 13:45:00,39.48,39.48,39.45,39.47,26200.0,31.6223,31.6223,31.5983,31.6143,26200.0
2015-05-13 13:50:00,39.47,39.47,39.44,39.46,61300.0,31.6143,31.6143,31.5903,31.6063,61300.0
2015-05-13 13:55:00,39.46,39.46,39.45,39.45,50400.0,31.6063,31.6063,31.5983,31.5983,50400.0
2015-05-13 14:00:00,39.46,39.46,39.42,39.43,34200.0,31.6063,31.6063,31.5743,31.5823,34200.0
2015-05-13 14:05:00,39.43,39.43,39.39,39.41,248400.0,31.5823,31.5823,31.5502,31.5662,248400.0
2015-05-13 14:10:00,39.42,39.42,39.4,39.41,30300.0,31.5743,31.5743,31.5582,31.5662,30300.0
2015-05-13 14:15:00,39.4,39.41,39.37,39.41,269300.0,31.5582,31.5662,31.5342,31.5662,269300.0
2015-05-13 14:20:00,39.41,39.41,39.39,39.4,75400.0,31.5662,31.5662,31.5502,31.5582,75400.0
2015-05-13 14:25:00,39.4,39.41,39.4,39.4,143700.0,31.5582,31.5662,31.5582,31.5582,143700.0
2015-05-13 14:30:00,39.4,39.4,39.36,39.39,66300.0,31.5582,31.5582,31.5262,31.5502,66300.0
2015-05-13 14:35:00,39.38,39.38,39.36,39.36,26100.0,31.5422,31.5422,31.5262,31.5262,26100.0
2015-05-13 14:40:00,39.36,39.37,39.34,39.37,47800.0,31.5262,31.5342,31.5102,31.5342,47800.0
2015-05-13 14:45:00,39.37,39.39,39.36,39.37,49300.0,31.5342,31.5502,31.5262,31.5342,49300.0
2015-05-13 14:50:00,39.38,39.38,39.35,39.37,68700.0,31.5422,31.5422,31.5182,31.5342,68700.0
2015-05-13 14:55:00,39.36,39.37,39.35,39.36,57700.0,31.5262,31.5342,31.5182,31.5262,57700.0
2015-05-13 15:00:00,39.36,39.41,39.36,39.4,196300.0,31.5262,31.5662,31.5262,31.5582,196300.0
2015-05-13 15:05:00,39.41,39.41,39.37,39.37,115400.0,31.5662,31.5662,31.5342,31.5342,115400.0
2015-05-13 15:10:00,39.37,39.38,39.36,39.37,67500.0,31.5342,31.5422,31.5262,31.5342,67500.0
2015-05-13 15:15:00,39.37,39.39,39.37,39.37,45300.0,31.5342,31.5502,31.5342,31.5342,45300.0
2015-05-13 15:20:00,39.37,39.38,39.32,39.37,789200.0,31.5342,31.5422,31.4942,31.5342,789200.0
2015-05-13 15:25:00,39.37,39.39,39.35,39.36,138000.0,31.5342,31.5502,31.5182,31.5262,138000.0
2015-05-13 15:30:00,39.36,39.36,39.33,39.33,88600.0,31.5262,31.5262,31.5022,31.5022,88600.0
2015-05-13 15:35:00,39.34,39.34,39.3,39.3,90400.0,31.5102,31.5102,31.4781,31.4781,90400.0
2015-05-13 15:40:00,39.3,39.32,39.29,39.3,363800.0,31.4781,31.4942,31.4701,31.4781,363800.0
2015-05-13 15:45:00,39.3,39.32,39.3,39.31,86300.0,31.4781,31.4942,31.4781,31.4861,86300.0
2015-05-13 15:50:00,39.31,39.32,39.3,39.32,212200.0,31.4861,31.4942,31.4781,31.4942,212200.0
2015-05-13 15:55:00,39.32,39.33,39.3,39.32,268600.0,31.4942,31.5022,31.4781,31.4942,268600.0
2015-05-14 09:30:00,39.54,39.67,39.54,39.65,141200.0,31.6704,31.7745,31.6704,31.7585,141200.0
2015-05-14 09:35:00,39.62,39.7,39.59,39.64,71500.0,31.7344,31.7985,31.7104,31.7505,71500.0
2015-05-14 09:40:00,39.64,39.67,39.55,39.56,85000.0,31.7505,31.7745,31.6784,31.6864,85000.0
2015-05-14 09:45:00,39.56,39.58,39.55,39.57,43400.0,31.6864,31.7024,31.6784,31.6944,43400.0
2015-05-14 09:50:00,39.57,39.61,39.54,39.58,80700.0,31.6944,31.7264,31.6704,31.7024,80700.0
2015-05-14 09:55:00,39.58,39.61,39.57,39.58,151900.0,31.7024,31.7264,31.6944,31.7024,151900.0
2015-05-14 10:00:00,39.58,39.59,39.52,39.57,135600.0,31.7024,31.7104,31.6544,31.6944,135600.0
2015-05-14 10:05:00,39.57,39.62,39.55,39.62,75300.0,31.6944,31.7344,31.6784,31.7344,75300.0
2015-05-14 10:10:00,39.63,39.68,39.62,39.68,250000.0,31.7425,31.7825,31.7344,31.7825,250000.0
2015-05-14 10:15:00,39.68,39.71,39.67,39.69,58300.0,31.7825,31.8065,31.7745,31.7905,58300.0
2015-05-14 10:20:00,39.69,39.7,39.65,39.69,45500.0,31.7905,31.7985,31.7585,31.7905,45500.0
2015-05-14 10:25:00,39.7,39.72,39.67,39.72,224500.0,31.7985,31.8145,31.7745,31.8145,224500.0
2015-05-14 10:30:00,39.72,39.76,39.72,39.75,40800.0,31.8145,31.8466,31.8145,31.8386,40800.0
2015-05-14 10:35:00,39.75,39.76,39.74,39.76,27800.0,31.8386,31.8466,31.8306,31.8466,27800.0
2015-05-14 10:40:00,39.76,39.77,39.74,39.77,87100.0,31.8466,31.8546,31.8306,31.8546,87100.0
2015-05-14 10:45:00,39.77,39.82,39.75,39.82,135800.0,31.8546,31.8946,31.8386,31.8946,135800.0
2015-05-14 10:50:00,39.81,39.85,39.81,39.83,126100.0,31.8866,31.9187,31.8866,31.9027,126100.0
2015-05-14 10:55:00,39.83,39.84,39.8,39.82,44600.0,31.9027,31.9107,31.8786,31.8946,44600.0
2015-05-14 11:00:00,39.82,39.87,39.81,39.85,118100.0,31.8946,31.9347,31.8866,31.9187,118100.0
2015-05-14 11:05:00,39.86,39.86,39.83,39.83,25600.0,31.9267,31.9267,31.9027,31.9027,25600.0
2015-05-14 11:10:00,39.83,39.84,39.81,39.83,104300.0,31.9027,31.9107,31.8866,31.9027,104300.0
2015-05-14 11:15:00,39.82,39.83,39.8,39.82,74900.0,31.8946,31.9027,31.8786,31.8946,74900.0
2015-05-14 11:20:00,39.81,39.82,39.8,39.81,77900.0,31.8866,31.8946,31.8786,31.8866,77900.0
2015-05-14 11:25:00,39.82,39.82,39.8,39.8,274600.0,31.8946,31.8946,31.8786,31.8786,274600.0
2015-05-14 11:30:00,39.81,39.82,39.8,39.8,158300.0,31.8866,31.8946,31.8786,31.8786,158300.0
2015-05-14 11:35:00,39.8,39.81,39.8,39.8,16700.0,31.8786,31.8866,31.8786,31.8786,16700.0
2015-05-14 11:40:00,39.8,39.84,39.8,39.83,208600.0,31.8786,31.9107,31.8786,31.9027,208600.0
2015-05-14 11:45:00,39.84,39.84,39.81,39.83,47700.0,31.9107,31.9107,31.8866,31.9027,47700.0
2015-05-14 11:50:00,39.83,39.85,39.82,39.85,29700.0,31.9027,31.9187,31.8946,31.9187,29700.0
2015-05-14 11:55:00,39.85,39.86,39.84,39.86,53000.0,31.9187,31.9267,31.9107,31.9267,53000.0
2015-05-14 12:00:00,39.86,39.86,39.83,39.83,55900.0,31.9267,31.9267,31.9027,31.9027,55900.0
2015-05-14 12:05:00,39.83,39.84,39.81,39.82,96800.0,31.9027,31.9107,31.8866,31.8946,96800.0
2015-05-14 12:10:00,39.82,39.83,39.81,39.83,71400.0,31.8946,31.9027,31.8866,31.9027,71400.0
2015-05-14 12:15:00,39.82,39.84,39.82,39.83,93700.0,31.8946,31.9107,31.8946,31.9027,93700.0
2015-05-14 12:20:00,39.84,39.84,39.82,39.84,51300.0,31.9107,31.9107,31.8946,31.9107,51300.0
2015-05-14 12:25:00,39.84,39.84,39.83,39.84,13400.0,31.9107,31.9107,31.9027,31.9107,13400.0
2015-05-14 12:30:00,39.84,39.86,39.83,39.84,84100.0,31.9107,31.9267,31.9027,31.9107,84100.0
2015-05-14 12:35:00,39.84,39.84,39.83,39.84,20800.0,31.9107,31.9107,31.9027,31.9107,20800.0
2015-05-14 12:40:00,39.84,39.84,39.82,39.83,19700.0,31.9107,31.9107,31.8946,31.9027,19700.0
2015-05-14 12:45:00,39.83,39.85,39.82,39.84,152800.0,31.9027,31.9187,31.8946,31.9107,152800.0
2015-05-14 12:50:00,39.84,39.86,39.84,39.85,16600.0,31.9107,31.9267,31.9107,31.9187,16600.0
2015-05-14 12:55:00,39.86,39.9,39.86,39.88,64600.0,31.9267,31.9587,31.9267,31.9427,64600.0
2015-05-14 13:00:00,39.88,39.88,39.86,39.87,35500.0,31.9427,31.9427,31.9267,31.9347,35500.0
2015-05-14 13:05:00,39.87,39.87,39.85,39.86,16100.0,31.9347,31.9347,31.9187,31.9267,16100.0
2015-05-14 13:10:00,39.86,39.86,39.84,39.85,56500.0,31.9267,31.9267,31.9107,31.9187,56500.0
2015-05-14 13:15:00,39.85,39.91,39.84,39.85,369200.0,31.9187,31.9667,31.9107,31.9187,369200.0
2015-05-14 13:20:00,39.85,39.86,39.84,39.85,77100.0,31.9187,31.9267,31.9107,31.9187,77100.0
2015-05-14 13:25:00,39.85,39.88,39.85,39.87,16400.0,31.9187,31.9427,31.9187,31.9347,16400.0
2015-05-14 13:30:00,39.88,39.9,39.87,39.9,31800.0,31.9427,31.9587,31.9347,31.9587,31800.0
2015-05-14 13:35:00,39.89,39.91,39.89,39.91,33200.0,31.9507,31.9667,31.9507,31.9667,33200.0
2015-05-14 13:40:00,39.91,39.91,39.86,39.87,51700.0,31.9667,31.9667,31.9267,31.9347,51700.0
2015-05-14 13:45:00,39.87,39.89,39.87,39.88,17200.0,31.9347,31.9507,31.9347,31.9427,17200.0
2015-05-14 13:50:00,39.88,39.89,39.87,39.88,40100.0,31.9427,31.9507,31.9347,31.9427,40100.0
2015-05-14 13:55:00,39.87,39.92,39.87,39.87,219100.0,31.9347,31.9747,31.9347,31.9347,219100.0
2015-05-14 14:00:00,39.88,39.91,39.87,39.9,32500.0,31.9427,31.9667,31.9347,31.9587,32500.0
2015-05-14 14:05:00,39.91,39.92,39.9,39.91,34200.0,31.9667,31.9747,31.9587,31.9667,34200.0
2015-05-14 14:10:00,39.92,39.96,39.91,39.95,89700.0,31.9747,32.0068,31.9667,31.9988,89700.0
2015-05-14 14:15:00,39.95,39.95,39.94,39.94,11300.0,31.9988,31.9988,31.9908,31.9908,11300.0
2015-05-14 14:20:00,39.95,39.96,39.94,39.94,51300.0,31.9988,32.0068,31.9908,31.9908,51300.0
2015-05-14 14:25:00,39.94,39.94,39.91,39.91,63900.0,31.9908,31.9908,31.9667,31.9667,63900.0
2015-05-14 14:30:00,39.91,39.93,39.9,39.93,38400.0,31.9667,31.9827,31.9587,31.9827,38400.0
2015-05-14 14:35:00,39.93,39.94,39.91,39.92,43000.0,31.9827,31.9908,31.9667,31.9747,43000.0
2015-05-14 14:40:00,39.92,39.94,39.91,39.94,237700.0,31.9747,31.9908,31.9667,31.9908,237700.0
2015-05-14 14:45:00,39.93,39.94,39.92,39.94,63300.0,31.9827,31.9908,31.9747,31.9908,63300.0
2015-05-14 14:50:00,39.94,39.95,39.93,39.94,98600.0,31.9908,31.9988,31.9827,31.9908,98600.0
2015-05-14 14:55:00,39.93,39.95,39.93,39.95,71700.0,31.9827,31.9988,31.9827,31.9988,71700.0
2015-05-14 15:00:00,39.95,39.96,39.93,39.96,163600.0,31.9988,32.0068,31.9827,32.0068,163600.0
2015-05-14 15:05:00,39.96,39.97,39.94,39.97,85700.0,32.0068,32.0148,31.9908,32.0148,85700.0
2015-05-14 15:10:00,39.96,39.98,39.96,39.98,35100.0,32.0068,32.0228,32.0068,32.0228,35100.0
2015-05-14 15:15:00,39.97,40.03,39.97,40.03,376400.0,32.0148,32.0628,32.0148,32.0628,376400.0
2015-05-14 15:20:00,40.02,40.05,40.02,40.03,128700.0,32.0548,32.0789,32.0548,32.0628,128700.0
2015-05-14 15:25:00,40.02,40.04,40.0,40.01,135400.0,32.0548,32.0709,32.0388,32.0468,135400.0
2015-05-14 15:30:00,40.02,40.02,39.98,40.0,229000.0,32.0548,32.0548,32.0228,32.0388,229000.0
2015-05-14 15:35:00,40.0,40.0,39.97,39.99,1255000.0,32.0388,32.0388,32.0148,32.0308,1255000.0
2015-05-14 15:40:00,39.99,40.04,39.97,40.03,2188000.0,32.0308,32.0709,32.0148,32.0628,2188000.0
2015-05-14 15:45:00,40.04,40.11,40.03,40.09,154200.0,32.0709,32.1269,32.0628,32.1109,154200.0
2015-05-14 15:50:00,40.1,40.14,40.09,40.13,317600.0,32.1189,32.151,32.1109,32.1429,317600.0
2015-05-14 15:55:00,40.13,40.13,40.04,40.05,802400.0,32.1429,32.1429,32.0709,32.0789,802400.0
2015-05-15 09:30:00,40.18,40.32,39.94,40.25,801000.0,32.183,32.2951,31.9908,32.2391,801000.0
2015-05-15 09:35:00,40.25,40.28,40.21,40.23,119900.0,32.2391,32.2631,32.207,32.223,119900.0
2015-05-15 09:40:00,40.22,40.32,40.18,40.28,548100.0,32.215,32.2951,32.183,32.2631,548100.0
2015-05-15 09:45:00,40.29,40.37,40.28,40.31,192800.0,32.2711,32.3352,32.2631,32.2871,192800.0
2015-05-15 09:50:00,40.31,40.38,40.3,40.36,316300.0,32.2871,32.3432,32.2791,32.3272,316300.0
2015-05-15 09:55:00,40.36,40.42,40.35,40.41,384900.0,32.3272,32.3752,32.3192,32.3672,384900.0
2015-05-15 10:00:00,40.4,40.42,40.37,40.39,296600.0,32.3592,32.3752,32.3352,32.3512,296600.0
2015-05-15 10:05:00,40.39,40.41,40.38,40.38,95900.0,32.3512,32.3672,32.3432,32.3432,95900.0
2015-05-15 10:10:00,40.39,40.43,40.38,40.42,216500.0,32.3512,32.3832,32.3432,32.3752,216500.0
2015-05-15 10:15:00,40.42,40.45,40.41,40.44,168800.0,32.3752,32.3993,32.3672,32.3912,168800.0
2015-05-15 10:20:00,40.44,40.48,40.42,40.42,92400.0,32.3912,32.4233,32.3752,32.3752,92400.0
2015-05-15 10:25:00,40.42,40.45,40.36,40.37,99600.0,32.3752,32.3993,32.3272,32.3352,99600.0
2015-05-15 10:30:00,40.38,40.39,40.33,40.38,653900.0,32.3432,32.3512,32.3031,32.3432,653900.0
2015-05-15 10:35:00,40.38,40.41,40.36,40.4,87200.0,32.3432,32.3672,32.3272,32.3592,87200.0
2015-05-15 10:40:00,40.4,40.48,40.39,40.45,185400.0,32.3592,32.4233,32.3512,32.3993,185400.0
2015-05-15 10:45:00,40.45,40.5,40.42,40.5,116700.0,32.3993,32.4393,32.3752,32.4393,116700.0
2015-05-15 10:50:00,40.5,40.51,40.48,40.48,65000.0,32.4393,32.4473,32.4233,32.4233,65000.0
2015-05-15 10:55:00,40.49,40.49,40.43,40.44,44400.0,32.4313,32.4313,32.3832,32.3912,44400.0
2015-05-15 11:00:00,40.45,40.45,40.44,40.45,20000.0,32.3993,32.3993,32.3912,32.3993,20000.0
2015-05-15 11:05:00,40.45,40.47,40.44,40.45,77500.0,32.3993,32.4153,32.3912,32.3993,77500.0
2015-05-15 11:10:00,40.44,40.46,40.44,40.45,42000.0,32.3912,32.4073,32.3912,32.3993,42000.0
2015-05-15 11:15:00,40.46,40.46,40.38,40.38,65100.0,32.4073,32.4073,32.3432,32.3432,65100.0
2015-05-15 11:20:00,40.38,40.39,40.36,40.38,69800.0,32.3432,32.3512,32.3272,32.3432,69800.0
2015-05-15 11:25:00,40.38,40.39,40.35,40.36,45200.0,32.3432,32.3512,32.3192,32.3272,45200.0
2015-05-15 11:30:00,40.35,40.36,40.31,40.32,69500.0,32.3192,32.3272,32.2871,32.2951,69500.0
2015-05-15 11:35:00,40.32,40.36,40.31,40.34,64400.0,32.2951,32.3272,32.2871,32.3111,64400.0
2015-05-15 11:40:00,40.35,40.39,40.34,40.39,28300.0,32.3192,32.3512,32.3111,32.3512,28300.0
2015-05-15 11:45:00,40.39,40.41,40.36,40.36,62000.0,32.3512,32.3672,32.3272,32.3272,62000.0
2015-05-15 11:50:00,40.35,40.36,40.34,40.35,28200.0,32.3192,32.3272,32.3111,32.3192,28200.0
2015-05-15 11:55:00,40.35,40.37,40.32,40.33,44700.0,32.3192,32.3352,32.2951,32.3031,44700.0
2015-05-15 12:00:00,40.34,40.36,40.33,40.34,28800.0,32.3111,32.3272,32.3031,32.3111,28800.0
2015-05-15 12:05:00,40.33,40.34,40.3,40.3,33100.0,32.3031,32.3111,32.2791,32.2791,33100.0
2015-05-15 12:10:00,40.3,40.31,40.28,40.31,43300.0,32.2791,32.2871,32.2631,32.2871,43300.0
2015-05-15 12:15:00,40.3,40.34,40.3,40.33,17700.0,32.2791,32.3111,32.2791,32.3031,17700.0
2015-05-15 12:20:00,40.32,40.39,40.32,40.38,81000.0,32.2951,32.3512,32.2951,32.3432,81000.0
2015-05-15 12:25:00,40.38,40.4,40.36,40.38,80100.0,32.3432,32.3592,32.3272,32.3432,80100.0
2015-05-15 12:30:00,40.38,40.42,40.38,40.39,166000.0,32.3432,32.3752,32.3432,32.3512,166000.0
2015-05-15 12:35:00,40.38,40.41,40.38,40.41,94800.0,32.3432,32.3672,32.3432,32.3672,94800.0
2015-05-15 12:40:00,40.4,40.43,40.4,40.42,60500.0,32.3592,32.3832,32.3592,32.3752,60500.0
2015-05-15 12:45:00,40.41,40.42,40.39,40.4,83700.0,32.3672,32.3752,32.3512,32.3592,83700.0
2015-05-15 12:50:00,40.4,40.41,40.39,40.4,32500.0,32.3592,32.3672,32.3512,32.3592,32500.0
2015-05-15 12:55:00,40.4,40.41,40.39,40.4,37300.0,32.3592,32.3672,32.3512,32.3592,37300.0
2015-05-15 13:00:00,40.41,40.42,40.38,40.39,502600.0,32.3672,32.3752,32.3432,32.3512,502600.0
2015-05-15 13:05:00,40.39,40.4,40.38,40.39,21600.0,32.3512,32.3592,32.3432,32.3512,21600.0
2015-05-15 13:10:00,40.39,40.39,40.38,40.39,7000.0,32.3512,32.3512,32.3432,32.3512,7000.0
2015-05-15 13:15:00,40.39,40.4,40.38,40.39,161300.0,32.3512,32.3592,32.3432,32.3512,161300.0
2015-05-15 13:20:00,40.4,40.4,40.37,40.38,230800.0,32.3592,32.3592,32.3352,32.3432,230800.0
2015-05-15 13:25:00,40.38,40.39,40.36,40.36,45100.0,32.3432,32.3512,32.3272,32.3272,45100.0
2015-05-15 13:30:00,40.36,40.37,40.36,40.36,10800.0,32.3272,32.3352,32.3272,32.3272,10800.0
2015-05-15 13:35:00,40.37,40.37,40.34,40.34,24600.0,32.3352,32.3352,32.3111,32.3111,24600.0
2015-05-15 13:40:00,40.35,40.35,40.33,40.34,10500.0,32.3192,32.3192,32.3031,32.3111,10500.0
2015-05-15 13:45:00,40.34,40.35,40.32,40.32,23800.0,32.3111,32.3192,32.2951,32.2951,23800.0
2015-05-15 13:50:00,40.32,40.34,40.32,40.32,49600.0,32.2951,32.3111,32.2951,32.2951,49600.0
2015-05-15 13:55:00,40.32,40.33,40.3,40.3,44100.0,32.2951,32.3031,32.2791,32.2791,44100.0
2015-05-15 14:00:00,40.3,40.31,40.3,40.31,7600.0,32.2791,32.2871,32.2791,32.2871,7600.0
2015-05-15 14:05:00,40.3,40.31,40.26,40.26,71700.0,32.2791,32.2871,32.2471,32.2471,71700.0
2015-05-15 14:10:00,40.26,40.27,40.26,40.26,20400.0,32.2471,32.2551,32.2471,32.2471,20400.0
2015-05-15 14:15:00,40.26,40.27,40.24,40.24,57700.0,32.2471,32.2551,32.231,32.231,57700.0
2015-05-15 14:20:00,40.24,40.26,40.23,40.24,53300.0,32.231,32.2471,32.223,32.231,53300.0
2015-05-15 14:25:00,40.24,40.25,40.24,40.25,9700.0,32.231,32.2391,32.231,32.2391,9700.0
2015-05-15 14:30:00,40.25,40.29,40.24,40.29,70400.0,32.2391,32.2711,32.231,32.2711,70400.0
2015-05-15 14:35:00,40.28,40.29,40.27,40.27,41200.0,32.2631,32.2711,32.2551,32.2551,41200.0
2015-05-15 14:40:00,40.29,40.3,40.28,40.29,45500.0,32.2711,32.2791,32.2631,32.2711,45500.0
2015-05-15 14:45:00,40.3,40.31,40.27,40.3,219500.0,32.2791,32.2871,32.2551,32.2791,219500.0
2015-05-15 14:50:00,40.3,40.31,40.29,40.31,13300.0,32.2791,32.2871,32.2711,32.2871,13300.0
2015-05-15 14:55:00,40.31,40.36,40.3,40.32,102300.0,32.2871,32.3272,32.2791,32.2951,102300.0
2015-05-15 15:00:00,40.33,40.33,40.31,40.32,31000.0,32.3031,32.3031,32.2871,32.2951,31000.0
2015-05-15 15:05:00,40.32,40.34,40.32,40.33,42800.0,32.2951,32.3111,32.2951,32.3031,42800.0
2015-05-15 15:10:00,40.32,40.33,40.31,40.33,41700.0,32.2951,32.3031,32.2871,32.3031,41700.0
2015-05-15 15:15:00,40.32,40.35,40.31,40.34,107600.0,32.2951,32.3192,32.2871,32.3111,107600.0
2015-05-15 15:20:00,40.35,40.36,40.34,40.35,68700.0,32.3192,32.3272,32.3111,32.3192,68700.0
2015-05-15 15:25:00,40.34,40.36,40.34,40.36,51600.0,32.3111,32.3272,32.3111,32.3272,51600.0
2015-05-15 15:30:00,40.36,40.4,40.35,40.4,66500.0,32.3272,32.3592,32.3192,32.3592,66500.0
2015-05-15 15:35:00,40.4,40.4,40.38,40.4,103600.0,32.3592,32.3592,32.3432,32.3592,103600.0
2015-05-15 15:40:00,40.39,40.42,40.39,40.41,215100.0,32.3512,32.3752,32.3512,32.3672,215100.0
2015-05-15 15:45:00,40.41,40.45,40.4,40.45,171100.0,32.3672,32.3993,32.3592,32.3993,171100.0
2015-05-15 15:50:00,40.45,40.45,40.4,40.45,209600.0,32.3993,32.3993,32.3592,32.3993,209600.0
2015-05-15 15:55:00,40.45,40.47,40.43,40.46,322500.0,32.3993,32.4153,32.3832,32.4073,322500.0
2015-05-18 09:30:00,40.12,40.31,40.02,40.31,192500.0,32.1349,32.2871,32.0548,32.2871,192500.0
2015-05-18 09:35:00,40.3,40.31,40.19,40.23,188100.0,32.2791,32.2871,32.191,32.223,188100.0
2015-05-18 09:40:00,40.22,40.26,40.19,40.24,126900.0,32.215,32.2471,32.191,32.231,126900.0
2015-05-18 09:45:00,40.24,40.26,40.21,40.23,86200.0,32.231,32.2471,32.207,32.223,86200.0
2015-05-18 09:50:00,40.23,40.26,40.23,40.25,121100.0,32.223,32.2471,32.223,32.2391,121100.0
2015-05-18 09:55:00,40.26,40.26,40.2,40.2,111900.0,32.2471,32.2471,32.199,32.199,111900.0
2015-05-18 10:00:00,40.2,40.21,40.13,40.14,187500.0,32.199,32.207,32.1429,32.151,187500.0
2015-05-18 10:05:00,40.14,40.15,40.09,40.12,133300.0,32.151,32.159,32.1109,32.1349,133300.0
2015-05-18 10:10:00,40.13,40.13,40.08,40.1,165000.0,32.1429,32.1429,32.1029,32.1189,165000.0
2015-05-18 10:15:00,40.09,40.11,40.08,40.09,83300.0,32.1109,32.1269,32.1029,32.1109,83300.0
2015-05-18 10:20:00,40.09,40.11,40.09,40.09,40700.0,32.1109,32.1269,32.1109,32.1109,40700.0
2015-05-18 10:25:00,40.09,40.1,40.06,40.06,84000.0,32.1109,32.1189,32.0869,32.0869,84000.0
2015-05-18 10:30:00,40.07,40.1,40.07,40.09,44200.0,32.0949,32.1189,32.0949,32.1109,44200.0
2015-05-18 10:35:00,40.09,40.12,40.07,40.08,247200.0,32.1109,32.1349,32.0949,32.1029,247200.0
2015-05-18 10:40:00,40.09,40.1,40.06,40.07,50400.0,32.1109,32.1189,32.0869,32.0949,50400.0
2015-05-18 10:45:00,40.06,40.07,40.05,40.06,45000.0,32.0869,32.0949,32.0789,32.0869,45000.0
2015-05-18 10:50:00,40.07,40.1,40.07,40.1,36800.0,32.0949,32.1189,32.0949,32.1189,36800.0
2015-05-18 10:55:00,40.09,40.11,40.05,40.05,96300.0,32.1109,32.1269,32.0789,32.0789,96300.0
2015-05-18 11:00:00,40.05,40.09,40.05,40.07,41900.0,32.0789,32.1109,32.0789,32.0949,41900.0
2015-05-18 11:05:00,40.08,40.08,40.06,40.07,28400.0,32.1029,32.1029,32.0869,32.0949,28400.0
2015-05-18 11:10:00,40.07,40.1,40.07,40.1,31300.0,32.0949,32.1189,32.0949,32.1189,31300.0
2015-05-18 11:15:00,40.09,40.1,40.06,40.07,33700.0,32.1109,32.1189,32.0869,32.0949,33700.0
2015-05-18 11:20:00,40.07,40.08,40.06,40.06,39200.0,32.0949,32.1029,32.0869,32.0869,39200.0
2015-05-18 11:25:00,40.07,40.07,40.04,40.05,51600.0,32.0949,32.0949,32.0709,32.0789,51600.0
2015-05-18 11:30:00,40.04,40.06,40.04,40.05,46000.0,32.0709,32.0869,32.0709,32.0789,46000.0
2015-05-18 11:35:00,40.05,40.06,40.04,40.05,77600.0,32.0789,32.0869,32.0709,32.0789,77600.0
2015-05-18 11:40:00,40.05,40.06,40.04,40.06,93800.0,32.0789,32.0869,32.0709,32.0869,93800.0
2015-05-18 11:45:00,40.06,40.06,40.04,40.06,55900.0,32.0869,32.0869,32.0709,32.0869,55900.0
2015-05-18 11:50:00,40.05,40.06,40.04,40.04,52400.0,32.0789,32.0869,32.0709,32.0709,52400.0
2015-05-18 11:55:00,40.04,40.06,40.03,40.06,101600.0,32.0709,32.0869,32.0628,32.0869,101600.0
2015-05-18 12:00:00,40.06,40.06,40.03,40.05,66700.0,32.0869,32.0869,32.0628,32.0789,66700.0
2015-05-18 12:05:00,40.05,40.06,40.04,40.05,55800.0,32.0789,32.0869,32.0709,32.0789,55800.0
2015-05-18 12:10:00,40.05,40.05,40.03,40.04,52500.0,32.0789,32.0789,32.0628,32.0709,52500.0
2015-05-18 12:15:00,40.05,40.05,40.04,40.05,14300.0,32.0789,32.0789,32.0709,32.0789,14300.0
2015-05-18 12:20:00,40.04,40.05,40.04,40.05,14500.0,32.0709,32.0789,32.0709,32.0789,14500.0
2015-05-18 12:25:00,40.05,40.05,40.03,40.04,30200.0,32.0789,32.0789,32.0628,32.0709,30200.0
2015-05-18 12:30:00,40.04,40.05,40.01,40.01,38300.0,32.0709,32.0789,32.0468,32.0468,38300.0
2015-05-18 12:35:00,40.01,40.05,40.01,40.04,48700.0,32.0468,32.0789,32.0468,32.0709,48700.0
2015-05-18 12:40:00,40.03,40.05,40.03,40.04,15000.0,32.0628,32.0789,32.0628,32.0709,15000.0
2015-05-18 12:45:00,40.04,40.05,39.97,39.98,224000.0,32.0709,32.0789,32.0148,32.0228,224000.0
2015-05-18 12:50:00,39.98,40.01,39.98,40.01,53000.0,32.0228,32.0468,32.0228,32.0468,53000.0
2015-05-18 12:55:00,40.0,40.0,39.95,39.95,41900.0,32.0388,32.0388,31.9988,31.9988,41900.0
2015-05-18 13:00:00,39.96,39.96,39.95,39.96,25500.0,32.0068,32.0068,31.9988,32.0068,25500.0
2015-05-18 13:05:00,39.95,39.97,39.94,39.97,77600.0,31.9988,32.0148,31.9908,32.0148,77600.0
2015-05-18 13:10:00,39.97,39.98,39.96,39.97,33500.0,32.0148,32.0228,32.0068,32.0148,33500.0
2015-05-18 13:15:00,39.97,39.99,39.96,39.99,21500.0,32.0148,32.0308,32.0068,32.0308,21500.0
2015-05-18 13:20:00,39.99,40.01,39.98,40.0,88600.0,32.0308,32.0468,32.0228,32.0388,88600.0
2015-05-18 13:25:00,40.0,40.01,39.99,40.0,30000.0,32.0388,32.0468,32.0308,32.0388,30000.0
2015-05-18 13:30:00,40.0,40.0,39.99,40.0,13300.0,32.0388,32.0388,32.0308,32.0388,13300.0
2015-05-18 13:35:00,40.0,40.0,39.99,40.0,15200.0,32.0388,32.0388,32.0308,32.0388,15200.0
2015-05-18 13:40:00,40.0,40.0,39.98,39.99,39900.0,32.0388,32.0388,32.0228,32.0308,39900.0
2015-05-18 13:45:00,39.99,40.0,39.98,40.0,247600.0,32.0308,32.0388,32.0228,32.0388,247600.0
2015-05-18 13:50:00,40.0,40.05,39.99,40.05,91700.0,32.0388,32.0789,32.0308,32.0789,91700.0
2015-05-18 13:55:00,40.05,40.09,40.05,40.08,43500.0,32.0789,32.1109,32.0789,32.1029,43500.0
2015-05-18 14:00:00,40.08,40.12,40.08,40.12,19400.0,32.1029,32.1349,32.1029,32.1349,19400.0
2015-05-18 14:05:00,40.12,40.12,40.06,40.07,39000.0,32.1349,32.1349,32.0869,32.0949,39000.0
2015-05-18 14:10:00,40.06,40.09,40.06,40.06,20200.0,32.0869,32.1109,32.0869,32.0869,20200.0
2015-05-18 14:15:00,40.07,40.07,40.06,40.06,7100.0,32.0949,32.0949,32.0869,32.0869,7100.0
2015-05-18 14:20:00,40.07,40.07,40.06,40.07,6300.0,32.0949,32.0949,32.0869,32.0949,6300.0
2015-05-18 14:25:00,40.07,40.07,40.03,40.04,55200.0,32.0949,32.0949,32.0628,32.0709,55200.0
2015-05-18 14:30:00,40.04,40.04,40.02,40.02,22900.0,32.0709,32.0709,32.0548,32.0548,22900.0
2015-05-18 14:35:00,40.03,40.05,40.02,40.04,54400.0,32.0628,32.0789,32.0548,32.0709,54400.0
2015-05-18 14:40:00,40.04,40.04,40.03,40.04,19400.0,32.0709,32.0709,32.0628,32.0709,19400.0
2015-05-18 14:45:00,40.03,40.04,40.02,40.04,58200.0,32.0628,32.0709,32.0548,32.0709,58200.0
2015-05-18 14:50:00,40.04,40.04,40.03,40.03,13400.0,32.0709,32.0709,32.0628,32.0628,13400.0
2015-05-18 14:55:00,40.03,40.04,40.02,40.04,87100.0,32.0628,32.0709,32.0548,32.0709,87100.0
2015-05-18 15:00:00,40.04,40.04,40.03,40.04,8800.0,32.0709,32.0709,32.0628,32.0709,8800.0
2015-05-18 15:05:00,40.04,40.05,40.03,40.05,78500.0,32.0709,32.0789,32.0628,32.0789,78500.0
2015-05-18 15:10:00,40.05,40.05,40.04,40.05,105000.0,32.0789,32.0789,32.0709,32.0789,105000.0
2015-05-18 15:15:00,40.04,40.06,40.04,40.05,115300.0,32.0709,32.0869,32.0709,32.0789,115300.0
2015-05-18 15:20:00,40.05,40.06,40.04,40.06,73400.0,32.0789,32.0869,32.0709,32.0869,73400.0
2015-05-18 15:25:00,40.05,40.06,40.04,40.06,52500.0,32.0789,32.0869,32.0709,32.0869,52500.0
2015-05-18 15:30:00,40.05,40.07,40.05,40.06,27600.0,32.0789,32.0949,32.0789,32.0869,27600.0
2015-05-18 15:35:00,40.07,40.07,40.06,40.07,29400.0,32.0949,32.0949,32.0869,32.0949,29400.0
2015-05-18 15:40:00,40.07,40.07,40.04,40.04,122900.0,32.0949,32.0949,32.0709,32.0709,122900.0
2015-05-18 15:45:00,40.05,40.05,40.02,40.02,79000.0,32.0789,32.0789,32.0548,32.0548,79000.0
2015-05-18 15:50:00,40.03,40.04,40.02,40.04,88900.0,32.0628,32.0709,32.0548,32.0709,88900.0
2015-05-18 15:55:00,40.03,40.04,39.99,40.0,328700.0,32.0628,32.0709,32.0308,32.0388,328700.0
2015-05-19 09:30:00,40.0,40.02,39.88,39.94,144500.0,32.0388,32.0548,31.9427,31.9908,144500.0
2015-05-19 09:35:00,39.93,39.99,39.92,39.96,105900.0,31.9827,32.0308,31.9747,32.0068,105900.0
2015-05-19 09:40:00,39.95,39.97,39.9,39.93,181400.0,31.9988,32.0148,31.9587,31.9827,181400.0
2015-05-19 09:45:00,39.92,39.92,39.87,39.87,161000.0,31.9747,31.9747,31.9347,31.9347,161000.0
2015-05-19 09:50:00,39.87,39.9,39.86,39.87,111800.0,31.9347,31.9587,31.9267,31.9347,111800.0
2015-05-19 09:55:00,39.88,39.95,39.87,39.95,74900.0,31.9427,31.9988,31.9347,31.9988,74900.0
2015-05-19 10:00:00,39.95,39.98,39.94,39.95,146200.0,31.9988,32.0228,31.9908,31.9988,146200.0
2015-05-19 10:05:00,39.95,40.0,39.94,40.0,55200.0,31.9988,32.0388,31.9908,32.0388,55200.0
2015-05-19 10:10:00,40.0,40.08,39.97,40.07,107900.0,32.0388,32.1029,32.0148,32.0949,107900.0
2015-05-19 10:15:00,40.06,40.07,40.03,40.04,35200.0,32.0869,32.0949,32.0628,32.0709,35200.0
2015-05-19 10:20:00,40.04,40.04,40.0,40.0,27600.0,32.0709,32.0709,32.0388,32.0388,27600.0
2015-05-19 10:25:00,40.0,40.01,39.99,40.01,341500.0,32.0388,32.0468,32.0308,32.0468,341500.0
2015-05-19 10:30:00,40.0,40.02,39.99,40.0,173000.0,32.0388,32.0548,32.0308,32.0388,173000.0
2015-05-19 10:35:00,39.99,40.01,39.96,39.98,35700.0,32.0308,32.0468,32.0068,32.0228,35700.0
2015-05-19 10:40:00,39.98,39.99,39.94,39.95,26500.0,32.0228,32.0308,31.9908,31.9988,26500.0
2015-05-19 10:45:00,39.95,39.96,39.94,39.96,52800.0,31.9988,32.0068,31.9908,32.0068,52800.0
2015-05-19 10:50:00,39.96,39.96,39.94,39.96,33900.0,32.0068,32.0068,31.9908,32.0068,33900.0
2015-05-19 10:55:00,39.95,39.97,39.94,39.97,24600.0,31.9988,32.0148,31.9908,32.0148,24600.0
2015-05-19 11:00:00,39.97,39.97,39.93,39.93,36100.0,32.0148,32.0148,31.9827,31.9827,36100.0
2015-05-19 11:05:00,39.94,39.94,39.91,39.91,65200.0,31.9908,31.9908,31.9667,31.9667,65200.0
2015-05-19 11:10:00,39.91,39.93,39.91,39.93,65100.0,31.9667,31.9827,31.9667,31.9827,65100.0
2015-05-19 11:15:00,39.93,39.96,39.92,39.96,53600.0,31.9827,32.0068,31.9747,32.0068,53600.0
2015-05-19 11:20:00,39.96,39.98,39.96,39.98,18100.0,32.0068,32.0228,32.0068,32.0228,18100.0
2015-05-19 11:25:00,39.98,40.0,39.98,39.98,28200.0,32.0228,32.0388,32.0228,32.0228,28200.0
2015-05-19 11:30:00,39.99,39.99,39.97,39.98,29200.0,32.0308,32.0308,32.0148,32.0228,29200.0
2015-05-19 11:35:00,39.98,39.98,39.96,39.96,14400.0,32.0228,32.0228,32.0068,32.0068,14400.0
2015-05-19 11:40:00,39.97,39.97,39.92,39.93,83100.0,32.0148,32.0148,31.9747,31.9827,83100.0
2015-05-19 11:45:00,39.93,39.95,39.93,39.94,24700.0,31.9827,31.9988,31.9827,31.9908,24700.0
2015-05-19 11:50:00,39.95,39.95,39.94,39.95,6700.0,31.9988,31.9988,31.9908,31.9988,6700.0
2015-05-19 11:55:00,39.95,39.98,39.94,39.98,18600.0,31.9988,32.0228,31.9908,32.0228,18600.0
2015-05-19 12:00:00,39.98,39.98,39.95,39.96,31300.0,32.0228,32.0228,31.9988,32.0068,31300.0
2015-05-19 12:05:00,39.97,39.97,39.96,39.96,6200.0,32.0148,32.0148,32.0068,32.0068,6200.0
2015-05-19 12:10:00,39.97,39.97,39.96,39.97,18300.0,32.0148,32.0148,32.0068,32.0148,18300.0
2015-05-19 12:15:00,39.97,39.97,39.96,39.97,6600.0,32.0148,32.0148,32.0068,32.0148,6600.0
2015-05-19 12:20:00,39.97,39.97,39.93,39.94,44000.0,32.0148,32.0148,31.9827,31.9908,44000.0
2015-05-19 12:25:00,39.93,39.94,39.93,39.94,13700.0,31.9827,31.9908,31.9827,31.9908,13700.0
2015-05-19 12:30:00,39.94,39.94,39.93,39.94,18000.0,31.9908,31.9908,31.9827,31.9908,18000.0
2015-05-19 12:35:00,39.95,39.98,39.94,39.97,29800.0,31.9988,32.0228,31.9908,32.0148,29800.0
2015-05-19 12:40:00,39.97,39.98,39.96,39.96,10400.0,32.0148,32.0228,32.0068,32.0068,10400.0
2015-05-19 12:45:00,39.97,40.0,39.96,39.99,23200.0,32.0148,32.0388,32.0068,32.0308,23200.0
2015-05-19 12:50:00,39.99,40.0,39.97,39.98,16600.0,32.0308,32.0388,32.0148,32.0228,16600.0
2015-05-19 12:55:00,39.98,39.98,39.97,39.97,9100.0,32.0228,32.0228,32.0148,32.0148,9100.0
2015-05-19 13:00:00,39.98,39.98,39.97,39.98,9900.0,32.0228,32.0228,32.0148,32.0228,9900.0
2015-05-19 13:05:00,39.98,39.99,39.97,39.98,10000.0,32.0228,32.0308,32.0148,32.0228,10000.0
2015-05-19 13:10:00,39.99,39.99,39.98,39.99,11200.0,32.0308,32.0308,32.0228,32.0308,11200.0
2015-05-19 13:15:00,39.99,39.99,39.98,39.99,6800.0,32.0308,32.0308,32.0228,32.0308,6800.0
2015-05-19 13:20:00,39.99,39.99,39.97,39.97,38900.0,32.0308,32.0308,32.0148,32.0148,38900.0
2015-05-19 13:25:00,39.97,39.99,39.96,39.98,163100.0,32.0148,32.0308,32.0068,32.0228,163100.0
2015-05-19 13:30:00,39.98,39.99,39.98,39.99,57200.0,32.0228,32.0308,32.0228,32.0308,57200.0
2015-05-19 13:35:00,39.98,40.03,39.98,40.02,284900.0,32.0228,32.0628,32.0228,32.0548,284900.0
2015-05-19 13:40:00,40.03,40.05,40.02,40.04,42300.0,32.0628,32.0789,32.0548,32.0709,42300.0
2015-05-19 13:45:00,40.04,40.06,40.03,40.05,13900.0,32.0709,32.0869,32.0628,32.0789,13900.0
2015-05-19 13:50:00,40.05,40.07,40.05,40.05,25300.0,32.0789,32.0949,32.0789,32.0789,25300.0
2015-05-19 13:55:00,40.05,40.06,40.03,40.04,32600.0,32.0789,32.0869,32.0628,32.0709,32600.0
2015-05-19 14:00:00,40.04,40.05,40.03,40.04,18600.0,32.0709,32.0789,32.0628,32.0709,18600.0
2015-05-19 14:05:00,40.04,40.05,40.02,40.03,22100.0,32.0709,32.0789,32.0548,32.0628,22100.0
2015-05-19 14:10:00,40.03,40.04,40.02,40.02,15800.0,32.0628,32.0709,32.0548,32.0548,15800.0
2015-05-19 14:15:00,40.03,40.03,40.02,40.02,5100.0,32.0628,32.0628,32.0548,32.0548,5100.0
2015-05-19 14:20:00,40.03,40.04,40.02,40.04,18500.0,32.0628,32.0709,32.0548,32.0709,18500.0
2015-05-19 14:25:00,40.03,40.05,40.03,40.04,24400.0,32.0628,32.0789,32.0628,32.0709,24400.0
2015-05-19 14:30:00,40.03,40.04,40.02,40.03,22200.0,32.0628,32.0709,32.0548,32.0628,22200.0
2015-05-19 14:35:00,40.03,40.03,40.0,40.01,80100.0,32.0628,32.0628,32.0388,32.0468,80100.0
2015-05-19 14:40:00,40.0,40.01,40.0,40.0,28600.0,32.0388,32.0468,32.0388,32.0388,28600.0
2015-05-19 14:45:00,40.0,40.0,39.99,39.99,275900.0,32.0388,32.0388,32.0308,32.0308,275900.0
2015-05-19 14:50:00,39.99,40.0,39.99,40.0,45800.0,32.0308,32.0388,32.0308,32.0388,45800.0
2015-05-19 14:55:00,40.0,40.05,39.99,40.05,78200.0,32.0388,32.0789,32.0308,32.0789,78200.0
2015-05-19 15:00:00,40.05,40.06,40.04,40.05,37800.0,32.0789,32.0869,32.0709,32.0789,37800.0
2015-05-19 15:05:00,40.05,40.05,40.02,40.03,79500.0,32.0789,32.0789,32.0548,32.0628,79500.0
2015-05-19 15:10:00,40.03,40.03,39.97,39.98,118800.0,32.0628,32.0628,32.0148,32.0228,118800.0
2015-05-19 15:15:00,39.97,40.02,39.97,40.02,47400.0,32.0148,32.0548,32.0148,32.0548,47400.0
2015-05-19 15:20:00,40.01,40.02,40.0,40.02,41700.0,32.0468,32.0548,32.0388,32.0548,41700.0
2015-05-19 15:25:00,40.02,40.03,40.01,40.02,45200.0,32.0548,32.0628,32.0468,32.0548,45200.0
2015-05-19 15:30:00,40.02,40.03,40.02,40.03,39200.0,32.0548,32.0628,32.0548,32.0628,39200.0
2015-05-19 15:35:00,40.03,40.07,40.02,40.07,165200.0,32.0628,32.0949,32.0548,32.0949,165200.0
2015-05-19 15:40:00,40.07,40.12,40.06,40.11,511900.0,32.0949,32.1349,32.0869,32.1269,511900.0
2015-05-19 15:45:00,40.12,40.14,40.1,40.12,187600.0,32.1349,32.151,32.1189,32.1349,187600.0
2015-05-19 15:50:00,40.11,40.14,40.11,40.14,339100.0,32.1269,32.151,32.1269,32.151,339100.0
2015-05-19 15:55:00,40.14,40.3,40.13,40.26,905400.0,32.151,32.2791,32.1429,32.2471,905400.0
2015-05-20 09:30:00,40.34,40.38,40.28,40.29,161300.0,32.3111,32.3432,32.2631,32.2711,161300.0
2015-05-20 09:35:00,40.27,40.3,40.23,40.24,394200.0,32.2551,32.2791,32.223,32.231,394200.0
2015-05-20 09:40:00,40.24,40.28,40.24,40.27,139200.0,32.231,32.2631,32.231,32.2551,139200.0
2015-05-20 09:45:00,40.28,40.29,40.18,40.19,139600.0,32.2631,32.2711,32.183,32.191,139600.0
2015-05-20 09:50:00,40.18,40.21,40.16,40.16,71300.0,32.183,32.207,32.167,32.167,71300.0
2015-05-20 09:55:00,40.16,40.16,40.1,40.12,105000.0,32.167,32.167,32.1189,32.1349,105000.0
2015-05-20 10:00:00,40.12,40.15,40.1,40.11,89100.0,32.1349,32.159,32.1189,32.1269,89100.0
2015-05-20 10:05:00,40.11,40.15,40.1,40.15,58000.0,32.1269,32.159,32.1189,32.159,58000.0
2015-05-20 10:10:00,40.15,40.15,40.13,40.14,51800.0,32.159,32.159,32.1429,32.151,51800.0
2015-05-20 10:15:00,40.14,40.19,40.14,40.17,103400.0,32.151,32.191,32.151,32.175,103400.0
2015-05-20 10:20:00,40.16,40.18,40.14,40.16,52100.0,32.167,32.183,32.151,32.167,52100.0
2015-05-20 10:25:00,40.16,40.19,40.16,40.17,33200.0,32.167,32.191,32.167,32.175,33200.0
2015-05-20 10:30:00,40.18,40.2,40.16,40.17,139500.0,32.183,32.199,32.167,32.175,139500.0
2015-05-20 10:35:00,40.17,40.3,40.17,40.29,103800.0,32.175,32.2791,32.175,32.2711,103800.0
2015-05-20 10:40:00,40.3,40.37,40.29,40.37,59300.0,32.2791,32.3352,32.2711,32.3352,59300.0
2015-05-20 10:45:00,40.37,40.37,40.31,40.33,68800.0,32.3352,32.3352,32.2871,32.3031,68800.0
2015-05-20 10:50:00,40.33,40.33,40.26,40.27,92600.0,32.3031,32.3031,32.2471,32.2551,92600.0
2015-05-20 10:55:00,40.28,40.35,40.27,40.34,42500.0,32.2631,32.3192,32.2551,32.3111,42500.0
2015-05-20 11:00:00,40.34,40.37,40.32,40.32,53000.0,32.3111,32.3352,32.2951,32.2951,53000.0
2015-05-20 11:05:00,40.32,40.33,40.32,40.32,36900.0,32.2951,32.3031,32.2951,32.2951,36900.0
2015-05-20 11:10:00,40.32,40.35,40.32,40.34,57300.0,32.2951,32.3192,32.2951,32.3111,57300.0
2015-05-20 11:15:00,40.34,40.47,40.34,40.46,146800.0,32.3111,32.4153,32.3111,32.4073,146800.0
2015-05-20 11:20:00,40.46,40.47,40.43,40.43,100300.0,32.4073,32.4153,32.3832,32.3832,100300.0
2015-05-20 11:25:00,40.44,40.44,40.39,40.41,78400.0,32.3912,32.3912,32.3512,32.3672,78400.0
2015-05-20 11:30:00,40.42,40.45,40.41,40.45,39700.0,32.3752,32.3993,32.3672,32.3993,39700.0
2015-05-20 11:35:00,40.45,40.47,40.43,40.46,91300.0,32.3993,32.4153,32.3832,32.4073,91300.0
2015-05-20 11:40:00,40.46,40.46,40.43,40.45,75800.0,32.4073,32.4073,32.3832,32.3993,75800.0
2015-05-20 11:45:00,40.45,40.47,40.43,40.46,110400.0,32.3993,32.4153,32.3832,32.4073,110400.0
2015-05-20 11:50:00,40.46,40.46,40.41,40.41,150800.0,32.4073,32.4073,32.3672,32.3672,150800.0
2015-05-20 11:55:00,40.41,40.42,40.4,40.4,181600.0,32.3672,32.3752,32.3592,32.3592,181600.0
2015-05-20 12:00:00,40.4,40.43,40.39,40.42,28900.0,32.3592,32.3832,32.3512,32.3752,28900.0
2015-05-20 12:05:00,40.42,40.43,40.39,40.41,78200.0,32.3752,32.3832,32.3512,32.3672,78200.0
2015-05-20 12:10:00,40.4,40.4,40.38,40.39,31400.0,32.3592,32.3592,32.3432,32.3512,31400.0
2015-05-20 12:15:00,40.39,40.42,40.39,40.42,48800.0,32.3512,32.3752,32.3512,32.3752,48800.0
2015-05-20 12:20:00,40.42,40.44,40.4,40.4,66800.0,32.3752,32.3912,32.3592,32.3592,66800.0
2015-05-20 12:25:00,40.4,40.42,40.4,40.4,29000.0,32.3592,32.3752,32.3592,32.3592,29000.0
2015-05-20 12:30:00,40.4,40.41,40.38,40.4,89200.0,32.3592,32.3672,32.3432,32.3592,89200.0
2015-05-20 12:35:00,40.4,40.41,40.39,40.4,65800.0,32.3592,32.3672,32.3512,32.3592,65800.0
2015-05-20 12:40:00,40.4,40.41,40.4,40.4,26000.0,32.3592,32.3672,32.3592,32.3592,26000.0
2015-05-20 12:45:00,40.4,40.4,40.39,40.4,32300.0,32.3592,32.3592,32.3512,32.3592,32300.0
2015-05-20 12:50:00,40.4,40.42,40.39,40.42,121600.0,32.3592,32.3752,32.3512,32.3752,121600.0
2015-05-20 12:55:00,40.42,40.46,40.41,40.46,572200.0,32.3752,32.4073,32.3672,32.4073,572200.0
2015-05-20 13:00:00,40.45,40.47,40.44,40.47,57600.0,32.3993,32.4153,32.3912,32.4153,57600.0
2015-05-20 13:05:00,40.47,40.54,40.45,40.54,271400.0,32.4153,32.4713,32.3993,32.4713,271400.0
2015-05-20 13:10:00,40.54,40.56,40.49,40.52,150200.0,32.4713,32.4874,32.4313,32.4553,150200.0
2015-05-20 13:15:00,40.52,40.56,40.51,40.54,55500.0,32.4553,32.4874,32.4473,32.4713,55500.0
2015-05-20 13:20:00,40.54,40.55,40.52,40.52,27400.0,32.4713,32.4793,32.4553,32.4553,27400.0
2015-05-20 13:25:00,40.52,40.53,40.52,40.52,17000.0,32.4553,32.4633,32.4553,32.4553,17000.0
2015-05-20 13:30:00,40.52,40.53,40.46,40.5,175700.0,32.4553,32.4633,32.4073,32.4393,175700.0
2015-05-20 13:35:00,40.5,40.51,40.46,40.46,80000.0,32.4393,32.4473,32.4073,32.4073,80000.0
2015-05-20 13:40:00,40.47,40.47,40.46,40.47,11700.0,32.4153,32.4153,32.4073,32.4153,11700.0
2015-05-20 13:45:00,40.47,40.51,40.46,40.51,59600.0,32.4153,32.4473,32.4073,32.4473,59600.0
2015-05-20 13:50:00,40.51,40.51,40.5,40.5,109900.0,32.4473,32.4473,32.4393,32.4393,109900.0
2015-05-20 13:55:00,40.5,40.56,40.49,40.54,186300.0,32.4393,32.4874,32.4313,32.4713,186300.0
2015-05-20 14:00:00,40.54,40.66,40.54,40.58,206600.0,32.4713,32.5675,32.4713,32.5034,206600.0
2015-05-20 14:05:00,40.58,40.63,40.57,40.59,53000.0,32.5034,32.5434,32.4954,32.5114,53000.0
2015-05-20 14:10:00,40.59,40.62,40.58,40.59,55200.0,32.5114,32.5354,32.5034,32.5114,55200.0
2015-05-20 14:15:00,40.6,40.7,40.59,40.7,128000.0,32.5194,32.5995,32.5114,32.5995,128000.0
2015-05-20 14:20:00,40.7,40.73,40.68,40.73,99600.0,32.5995,32.6235,32.5835,32.6235,99600.0
2015-05-20 14:25:00,40.73,40.82,40.73,40.82,174600.0,32.6235,32.6956,32.6235,32.6956,174600.0
2015-05-20 14:30:00,40.82,40.83,40.73,40.73,122800.0,32.6956,32.7036,32.6235,32.6235,122800.0
2015-05-20 14:35:00,40.73,40.75,40.72,40.74,68000.0,32.6235,32.6395,32.6155,32.6315,68000.0
2015-05-20 14:40:00,40.74,40.75,40.72,40.72,75700.0,32.6315,32.6395,32.6155,32.6155,75700.0
2015-05-20 14:45:00,40.73,40.77,40.72,40.73,111200.0,32.6235,32.6556,32.6155,32.6235,111200.0
2015-05-20 14:50:00,40.73,40.74,40.69,40.73,101000.0,32.6235,32.6315,32.5915,32.6235,101000.0
2015-05-20 14:55:00,40.73,40.74,40.7,40.71,71100.0,32.6235,32.6315,32.5995,32.6075,71100.0
2015-05-20 15:00:00,40.7,40.74,40.7,40.74,81600.0,32.5995,32.6315,32.5995,32.6315,81600.0
2015-05-20 15:05:00,40.73,40.76,40.73,40.75,45600.0,32.6235,32.6476,32.6235,32.6395,45600.0
2015-05-20 15:10:00,40.75,40.76,40.73,40.74,118800.0,32.6395,32.6476,32.6235,32.6315,118800.0
2015-05-20 15:15:00,40.74,40.75,40.7,40.71,249300.0,32.6315,32.6395,32.5995,32.6075,249300.0
2015-05-20 15:20:00,40.71,40.73,40.67,40.72,157700.0,32.6075,32.6235,32.5755,32.6155,157700.0
2015-05-20 15:25:00,40.72,40.75,40.72,40.75,81400.0,32.6155,32.6395,32.6155,32.6395,81400.0
2015-05-20 15:30:00,40.75,40.77,40.72,40.75,278000.0,32.6395,32.6556,32.6155,32.6395,278000.0
2015-05-20 15:35:00,40.75,40.75,40.69,40.71,134900.0,32.6395,32.6395,32.5915,32.6075,134900.0
2015-05-20 15:40:00,40.71,40.74,40.69,40.71,127500.0,32.6075,32.6315,32.5915,32.6075,127500.0
2015-05-20 15:45:00,40.71,40.75,40.69,40.74,329000.0,32.6075,32.6395,32.5915,32.6315,329000.0
2015-05-20 15:50:00,40.74,40.74,40.67,40.69,267400.0,32.6315,32.6315,32.5755,32.5915,267400.0
2015-05-20 15:55:00,40.7,40.7,40.65,40.66,337200.0,32.5995,32.5995,32.5594,32.5675,337200.0
2015-05-21 09:30:00,40.65,40.71,40.36,40.36,227100.0,32.5594,32.6075,32.3272,32.3272,227100.0
2015-05-21 09:35:00,40.36,40.39,40.21,40.22,124000.0,32.3272,32.3512,32.207,32.215,124000.0
2015-05-21 09:40:00,40.23,40.34,40.23,40.34,118300.0,32.223,32.3111,32.223,32.3111,118300.0
2015-05-21 09:45:00,40.34,40.37,40.3,40.3,63200.0,32.3111,32.3352,32.2791,32.2791,63200.0
2015-05-21 09:50:00,40.31,40.36,40.28,40.33,78000.0,32.2871,32.3272,32.2631,32.3031,78000.0
2015-05-21 09:55:00,40.33,40.38,40.32,40.32,116200.0,32.3031,32.3432,32.2951,32.2951,116200.0
2015-05-21 10:00:00,40.33,40.39,40.32,40.38,45800.0,32.3031,32.3512,32.2951,32.3432,45800.0
2015-05-21 10:05:00,40.38,40.45,40.38,40.4,79200.0,32.3432,32.3993,32.3432,32.3592,79200.0
2015-05-21 10:10:00,40.41,40.43,40.4,40.41,29700.0,32.3672,32.3832,32.3592,32.3672,29700.0
2015-05-21 10:15:00,40.41,40.42,40.38,40.38,39900.0,32.3672,32.3752,32.3432,32.3432,39900.0
2015-05-21 10:20:00,40.38,40.41,40.38,40.39,64100.0,32.3432,32.3672,32.3432,32.3512,64100.0
2015-05-21 10:25:00,40.39,40.4,40.34,40.38,106400.0,32.3512,32.3592,32.3111,32.3432,106400.0
2015-05-21 10:30:00,40.38,40.39,40.36,40.37,51200.0,32.3432,32.3512,32.3272,32.3352,51200.0
2015-05-21 10:35:00,40.37,40.37,40.36,40.36,52500.0,32.3352,32.3352,32.3272,32.3272,52500.0
2015-05-21 10:40:00,40.36,40.37,40.35,40.37,52500.0,32.3272,32.3352,32.3192,32.3352,52500.0
2015-05-21 10:45:00,40.36,40.37,40.34,40.36,61100.0,32.3272,32.3352,32.3111,32.3272,61100.0
2015-05-21 10:50:00,40.36,40.39,40.35,40.35,39900.0,32.3272,32.3512,32.3192,32.3192,39900.0
2015-05-21 10:55:00,40.35,40.36,40.34,40.34,37100.0,32.3192,32.3272,32.3111,32.3111,37100.0
2015-05-21 11:00:00,40.34,40.38,40.33,40.38,64500.0,32.3111,32.3432,32.3031,32.3432,64500.0
2015-05-21 11:05:00,40.38,40.43,40.37,40.42,75100.0,32.3432,32.3832,32.3352,32.3752,75100.0
2015-05-21 11:10:00,40.43,40.43,40.41,40.43,32600.0,32.3832,32.3832,32.3672,32.3832,32600.0
2015-05-21 11:15:00,40.43,40.44,40.42,40.42,50300.0,32.3832,32.3912,32.3752,32.3752,50300.0
2015-05-21 11:20:00,40.42,40.44,40.4,40.43,66100.0,32.3752,32.3912,32.3592,32.3832,66100.0
2015-05-21 11:25:00,40.43,40.48,40.42,40.48,36500.0,32.3832,32.4233,32.3752,32.4233,36500.0
2015-05-21 11:30:00,40.48,40.5,40.46,40.48,40300.0,32.4233,32.4393,32.4073,32.4233,40300.0
2015-05-21 11:35:00,40.47,40.47,40.46,40.47,23100.0,32.4153,32.4153,32.4073,32.4153,23100.0
2015-05-21 11:40:00,40.46,40.48,40.45,40.48,45600.0,32.4073,32.4233,32.3993,32.4233,45600.0
2015-05-21 11:45:00,40.48,40.48,40.47,40.48,19300.0,32.4233,32.4233,32.4153,32.4233,19300.0
2015-05-21 11:50:00,40.48,40.48,40.46,40.47,24800.0,32.4233,32.4233,32.4073,32.4153,24800.0
2015-05-21 11:55:00,40.46,40.51,40.46,40.5,30800.0,32.4073,32.4473,32.4073,32.4393,30800.0
2015-05-21 12:00:00,40.49,40.5,40.48,40.48,32700.0,32.4313,32.4393,32.4233,32.4233,32700.0
2015-05-21 12:05:00,40.48,40.49,40.47,40.48,87600.0,32.4233,32.4313,32.4153,32.4233,87600.0
2015-05-21 12:10:00,40.48,40.5,40.48,40.5,29100.0,32.4233,32.4393,32.4233,32.4393,29100.0
2015-05-21 12:15:00,40.49,40.5,40.48,40.49,57500.0,32.4313,32.4393,32.4233,32.4313,57500.0
2015-05-21 12:20:00,40.5,40.51,40.49,40.5,23300.0,32.4393,32.4473,32.4313,32.4393,23300.0
2015-05-21 12:25:00,40.5,40.51,40.48,40.48,56600.0,32.4393,32.4473,32.4233,32.4233,56600.0
2015-05-21 12:30:00,40.48,40.51,40.47,40.51,196600.0,32.4233,32.4473,32.4153,32.4473,196600.0
2015-05-21 12:35:00,40.51,40.51,40.49,40.5,36100.0,32.4473,32.4473,32.4313,32.4393,36100.0
2015-05-21 12:40:00,40.5,40.54,40.49,40.54,38400.0,32.4393,32.4713,32.4313,32.4713,38400.0
2015-05-21 12:45:00,40.54,40.55,40.52,40.53,42500.0,32.4713,32.4793,32.4553,32.4633,42500.0
2015-05-21 12:50:00,40.53,40.54,40.5,40.5,23800.0,32.4633,32.4713,32.4393,32.4393,23800.0
2015-05-21 12:55:00,40.5,40.52,40.49,40.5,25700.0,32.4393,32.4553,32.4313,32.4393,25700.0
2015-05-21 13:00:00,40.51,40.51,40.5,40.5,30200.0,32.4473,32.4473,32.4393,32.4393,30200.0
2015-05-21 13:05:00,40.5,40.51,40.48,40.48,124000.0,32.4393,32.4473,32.4233,32.4233,124000.0
2015-05-21 13:10:00,40.48,40.5,40.47,40.48,152300.0,32.4233,32.4393,32.4153,32.4233,152300.0
2015-05-21 13:15:00,40.48,40.5,40.47,40.48,99500.0,32.4233,32.4393,32.4153,32.4233,99500.0
2015-05-21 13:20:00,40.48,40.49,40.47,40.48,120400.0,32.4233,32.4313,32.4153,32.4233,120400.0
2015-05-21 13:25:00,40.48,40.49,40.43,40.43,319900.0,32.4233,32.4313,32.3832,32.3832,319900.0
2015-05-21 13:30:00,40.44,40.44,40.42,40.43,45800.0,32.3912,32.3912,32.3752,32.3832,45800.0
2015-05-21 13:35:00,40.42,40.43,40.41,40.42,31100.0,32.3752,32.3832,32.3672,32.3752,31100.0
2015-05-21 13:40:00,40.42,40.43,40.4,40.42,131100.0,32.3752,32.3832,32.3592,32.3752,131100.0
2015-05-21 13:45:00,40.41,40.42,40.4,40.4,53300.0,32.3672,32.3752,32.3592,32.3592,53300.0
2015-05-21 13:50:00,40.4,40.41,40.39,40.39,97000.0,32.3592,32.3672,32.3512,32.3512,97000.0
2015-05-21 13:55:00,40.39,40.4,40.36,40.38,195300.0,32.3512,32.3592,32.3272,32.3432,195300.0
2015-05-21 14:00:00,40.37,40.4,40.37,40.39,54800.0,32.3352,32.3592,32.3352,32.3512,54800.0
2015-05-21 14:05:00,40.39,40.4,40.38,40.4,41600.0,32.3512,32.3592,32.3432,32.3592,41600.0
2015-05-21 14:10:00,40.4,40.4,40.39,40.39,15300.0,32.3592,32.3592,32.3512,32.3512,15300.0
2015-05-21 14:15:00,40.39,40.4,40.38,40.39,84100.0,32.3512,32.3592,32.3432,32.3512,84100.0
2015-05-21 14:20:00,40.4,40.4,40.39,40.4,17900.0,32.3592,32.3592,32.3512,32.3592,17900.0
2015-05-21 14:25:00,40.4,40.4,40.37,40.4,100800.0,32.3592,32.3592,32.3352,32.3592,100800.0
2015-05-21 14:30:00,40.4,40.42,40.38,40.38,83000.0,32.3592,32.3752,32.3432,32.3432,83000.0
2015-05-21 14:35:00,40.38,40.42,40.38,40.4,45800.0,32.3432,32.3752,32.3432,32.3592,45800.0
2015-05-21 14:40:00,40.4,40.41,40.39,40.39,138400.0,32.3592,32.3672,32.3512,32.3512,138400.0
2015-05-21 14:45:00,40.39,40.4,40.39,40.39,20700.0,32.3512,32.3592,32.3512,32.3512,20700.0
2015-05-21 14:50:00,40.39,40.4,40.39,40.39,115400.0,32.3512,32.3592,32.3512,32.3512,115400.0
2015-05-21 14:55:00,40.39,40.4,40.37,40.38,79600.0,32.3512,32.3592,32.3352,32.3432,79600.0
2015-05-21 15:00:00,40.38,40.38,40.35,40.35,100400.0,32.3432,32.3432,32.3192,32.3192,100400.0
2015-05-21 15:05:00,40.34,40.36,40.34,40.34,115800.0,32.3111,32.3272,32.3111,32.3111,115800.0
2015-05-21 15:10:00,40.34,40.35,40.32,40.33,139900.0,32.3111,32.3192,32.2951,32.3031,139900.0
2015-05-21 15:15:00,40.33,40.36,40.32,40.36,120800.0,32.3031,32.3272,32.2951,32.3272,120800.0
2015-05-21 15:20:00,40.36,40.36,40.35,40.35,29300.0,32.3272,32.3272,32.3192,32.3192,29300.0
2015-05-21 15:25:00,40.36,40.36,40.34,40.35,145200.0,32.3272,32.3272,32.3111,32.3192,145200.0
2015-05-21 15:30:00,40.36,40.36,40.34,40.36,76300.0,32.3272,32.3272,32.3111,32.3272,76300.0
2015-05-21 15:35:00,40.36,40.36,40.35,40.35,127300.0,32.3272,32.3272,32.3192,32.3192,127300.0
2015-05-21 15:40:00,40.35,40.37,40.32,40.32,538900.0,32.3192,32.3352,32.2951,32.2951,538900.0
2015-05-21 15:45:00,40.33,40.33,40.32,40.33,95500.0,32.3031,32.3031,32.2951,32.3031,95500.0
2015-05-21 15:50:00,40.33,40.33,40.28,40.28,459600.0,32.3031,32.3031,32.2631,32.2631,459600.0
2015-05-21 15:55:00,40.29,40.32,40.28,40.32,419700.0,32.2711,32.2951,32.2631,32.2951,419700.0
2015-05-22 09:30:00,40.22,40.36,40.22,40.24,178200.0,32.215,32.3272,32.215,32.231,178200.0
2015-05-22 09:35:00,40.23,40.34,40.2,40.33,150900.0,32.223,32.3111,32.199,32.3031,150900.0
2015-05-22 09:40:00,40.32,40.35,40.26,40.28,61300.0,32.2951,32.3192,32.2471,32.2631,61300.0
2015-05-22 09:45:00,40.28,40.33,40.26,40.32,95900.0,32.2631,32.3031,32.2471,32.2951,95900.0
2015-05-22 09:50:00,40.32,40.36,40.31,40.34,128900.0,32.2951,32.3272,32.2871,32.3111,128900.0
2015-05-22 09:55:00,40.34,40.35,40.31,40.31,64700.0,32.3111,32.3192,32.2871,32.2871,64700.0
2015-05-22 10:00:00,40.31,40.32,40.28,40.3,70900.0,32.2871,32.2951,32.2631,32.2791,70900.0
2015-05-22 10:05:00,40.3,40.31,40.28,40.29,95300.0,32.2791,32.2871,32.2631,32.2711,95300.0
2015-05-22 10:10:00,40.29,40.31,40.28,40.3,118700.0,32.2711,32.2871,32.2631,32.2791,118700.0
2015-05-22 10:15:00,40.3,40.31,40.28,40.29,74400.0,32.2791,32.2871,32.2631,32.2711,74400.0
2015-05-22 10:20:00,40.29,40.31,40.28,40.29,71900.0,32.2711,32.2871,32.2631,32.2711,71900.0
2015-05-22 10:25:00,40.29,40.3,40.28,40.29,35000.0,32.2711,32.2791,32.2631,32.2711,35000.0
2015-05-22 10:30:00,40.28,40.28,40.26,40.27,96900.0,32.2631,32.2631,32.2471,32.2551,96900.0
2015-05-22 10:35:00,40.28,40.3,40.27,40.29,41500.0,32.2631,32.2791,32.2551,32.2711,41500.0
2015-05-22 10:40:00,40.29,40.31,40.29,40.3,33000.0,32.2711,32.2871,32.2711,32.2791,33000.0
2015-05-22 10:45:00,40.3,40.31,40.29,40.3,43700.0,32.2791,32.2871,32.2711,32.2791,43700.0
2015-05-22 10:50:00,40.3,40.3,40.28,40.3,35600.0,32.2791,32.2791,32.2631,32.2791,35600.0
2015-05-22 10:55:00,40.3,40.3,40.28,40.29,40900.0,32.2791,32.2791,32.2631,32.2711,40900.0
2015-05-22 11:00:00,40.29,40.3,40.28,40.29,48700.0,32.2711,32.2791,32.2631,32.2711,48700.0
2015-05-22 11:05:00,40.3,40.34,40.29,40.31,69000.0,32.2791,32.3111,32.2711,32.2871,69000.0
2015-05-22 11:10:00,40.32,40.32,40.27,40.29,77600.0,32.2951,32.2951,32.2551,32.2711,77600.0
2015-05-22 11:15:00,40.29,40.29,40.26,40.28,53200.0,32.2711,32.2711,32.2471,32.2631,53200.0
2015-05-22 11:20:00,40.29,40.29,40.26,40.26,62700.0,32.2711,32.2711,32.2471,32.2471,62700.0
2015-05-22 11:25:00,40.26,40.27,40.25,40.27,42900.0,32.2471,32.2551,32.2391,32.2551,42900.0
2015-05-22 11:30:00,40.26,40.27,40.25,40.26,45600.0,32.2471,32.2551,32.2391,32.2471,45600.0
2015-05-22 11:35:00,40.26,40.27,40.25,40.26,21600.0,32.2471,32.2551,32.2391,32.2471,21600.0
2015-05-22 11:40:00,40.26,40.27,40.26,40.27,42100.0,32.2471,32.2551,32.2471,32.2551,42100.0
2015-05-22 11:45:00,40.27,40.28,40.26,40.26,47300.0,32.2551,32.2631,32.2471,32.2471,47300.0
2015-05-22 11:50:00,40.26,40.28,40.26,40.27,33900.0,32.2471,32.2631,32.2471,32.2551,33900.0
2015-05-22 11:55:00,40.28,40.29,40.27,40.28,73700.0,32.2631,32.2711,32.2551,32.2631,73700.0
2015-05-22 12:00:00,40.29,40.29,40.27,40.28,57200.0,32.2711,32.2711,32.2551,32.2631,57200.0
2015-05-22 12:05:00,40.28,40.28,40.26,40.27,42900.0,32.2631,32.2631,32.2471,32.2551,42900.0
2015-05-22 12:10:00,40.27,40.33,40.26,40.3,254400.0,32.2551,32.3031,32.2471,32.2791,254400.0
2015-05-22 12:15:00,40.3,40.3,40.29,40.3,31500.0,32.2791,32.2791,32.2711,32.2791,31500.0
2015-05-22 12:20:00,40.3,40.3,40.28,40.29,28200.0,32.2791,32.2791,32.2631,32.2711,28200.0
2015-05-22 12:25:00,40.3,40.3,40.28,40.28,19200.0,32.2791,32.2791,32.2631,32.2631,19200.0
2015-05-22 12:30:00,40.28,40.29,40.27,40.27,55900.0,32.2631,32.2711,32.2551,32.2551,55900.0
2015-05-22 12:35:00,40.27,40.28,40.25,40.26,36900.0,32.2551,32.2631,32.2391,32.2471,36900.0
2015-05-22 12:40:00,40.26,40.26,40.24,40.24,40000.0,32.2471,32.2471,32.231,32.231,40000.0
2015-05-22 12:45:00,40.25,40.25,40.23,40.24,104600.0,32.2391,32.2391,32.223,32.231,104600.0
2015-05-22 12:50:00,40.24,40.25,40.23,40.24,26300.0,32.231,32.2391,32.223,32.231,26300.0
2015-05-22 12:55:00,40.24,40.25,40.23,40.23,40700.0,32.231,32.2391,32.223,32.223,40700.0
2015-05-22 13:00:00,40.23,40.25,40.2,40.23,131700.0,32.223,32.2391,32.199,32.223,131700.0
2015-05-22 13:05:00,40.24,40.24,40.21,40.23,53200.0,32.231,32.231,32.207,32.223,53200.0
2015-05-22 13:10:00,40.24,40.24,40.22,40.23,25300.0,32.231,32.231,32.215,32.223,25300.0
2015-05-22 13:15:00,40.23,40.23,40.21,40.21,60500.0,32.223,32.223,32.207,32.207,60500.0
2015-05-22 13:20:00,40.21,40.22,40.2,40.2,29900.0,32.207,32.215,32.199,32.199,29900.0
2015-05-22 13:25:00,40.21,40.21,40.2,40.21,13900.0,32.207,32.207,32.199,32.207,13900.0
2015-05-22 13:30:00,40.2,40.21,40.19,40.2,42300.0,32.199,32.207,32.191,32.199,42300.0
2015-05-22 13:35:00,40.19,40.2,40.19,40.19,24700.0,32.191,32.199,32.191,32.191,24700.0
2015-05-22 13:40:00,40.19,40.2,40.19,40.19,23300.0,32.191,32.199,32.191,32.191,23300.0
2015-05-22 13:45:00,40.19,40.2,40.18,40.2,56000.0,32.191,32.199,32.183,32.199,56000.0
2015-05-22 13:50:00,40.2,40.2,40.18,40.19,32600.0,32.199,32.199,32.183,32.191,32600.0
2015-05-22 13:55:00,40.19,40.21,40.18,40.2,115700.0,32.191,32.207,32.183,32.199,115700.0
2015-05-22 14:00:00,40.2,40.21,40.18,40.19,53100.0,32.199,32.207,32.183,32.191,53100.0
2015-05-22 14:05:00,40.18,40.2,40.18,40.2,37300.0,32.183,32.199,32.183,32.199,37300.0
2015-05-22 14:10:00,40.2,40.2,40.19,40.2,20400.0,32.199,32.199,32.191,32.199,20400.0
2015-05-22 14:15:00,40.2,40.2,40.18,40.18,31500.0,32.199,32.199,32.183,32.183,31500.0
2015-05-22 14:20:00,40.18,40.19,40.18,40.19,65200.0,32.183,32.191,32.183,32.191,65200.0
2015-05-22 14:25:00,40.19,40.19,40.17,40.17,33800.0,32.191,32.191,32.175,32.175,33800.0
2015-05-22 14:30:00,40.17,40.18,40.16,40.16,24700.0,32.175,32.183,32.167,32.167,24700.0
2015-05-22 14:35:00,40.16,40.17,40.15,40.16,39300.0,32.167,32.175,32.159,32.167,39300.0
2015-05-22 14:40:00,40.16,40.21,40.16,40.21,76700.0,32.167,32.207,32.167,32.207,76700.0
2015-05-22 14:45:00,40.21,40.23,40.2,40.23,40600.0,32.207,32.223,32.199,32.223,40600.0
2015-05-22 14:50:00,40.23,40.23,40.21,40.22,55200.0,32.223,32.223,32.207,32.215,55200.0
2015-05-22 14:55:00,40.23,40.23,40.19,40.2,44400.0,32.223,32.223,32.191,32.199,44400.0
2015-05-22 15:00:00,40.19,40.21,40.19,40.2,43600.0,32.191,32.207,32.191,32.199,43600.0
2015-05-22 15:05:00,40.2,40.21,40.19,40.2,71400.0,32.199,32.207,32.191,32.199,71400.0
2015-05-22 15:10:00,40.2,40.2,40.17,40.17,75200.0,32.199,32.199,32.175,32.175,75200.0
2015-05-22 15:15:00,40.17,40.18,40.17,40.18,31500.0,32.175,32.183,32.175,32.183,31500.0
2015-05-22 15:20:00,40.18,40.21,40.17,40.21,88000.0,32.183,32.207,32.175,32.207,88000.0
2015-05-22 15:25:00,40.21,40.21,40.19,40.2,149300.0,32.207,32.207,32.191,32.199,149300.0
2015-05-22 15:30:00,40.2,40.2,40.19,40.2,19000.0,32.199,32.199,32.191,32.199,19000.0
2015-05-22 15:35:00,40.2,40.21,40.18,40.21,111300.0,32.199,32.207,32.183,32.207,111300.0
2015-05-22 15:40:00,40.2,40.22,40.19,40.22,139300.0,32.199,32.215,32.191,32.215,139300.0
2015-05-22 15:45:00,40.21,40.22,40.18,40.18,105100.0,32.207,32.215,32.183,32.183,105100.0
2015-05-22 15:50:00,40.18,40.19,40.14,40.18,229800.0,32.183,32.191,32.151,32.183,229800.0
2015-05-22 15:55:00,40.18,40.19,40.16,40.18,297500.0,32.183,32.191,32.167,32.183,297500.0
2015-05-26 09:30:00,40.15,40.17,40.02,40.1,182200.0,32.159,32.175,32.0548,32.1189,182200.0
2015-05-26 09:35:00,40.1,40.15,40.06,40.11,125100.0,32.1189,32.159,32.0869,32.1269,125100.0
2015-05-26 09:40:00,40.11,40.15,40.06,40.08,257200.0,32.1269,32.159,32.0869,32.1029,257200.0
2015-05-26 09:45:00,40.09,40.12,40.06,40.11,150800.0,32.1109,32.1349,32.0869,32.1269,150800.0
2015-05-26 09:50:00,40.1,40.13,40.08,40.1,141400.0,32.1189,32.1429,32.1029,32.1189,141400.0
2015-05-26 09:55:00,40.1,40.13,40.08,40.12,60200.0,32.1189,32.1429,32.1029,32.1349,60200.0
2015-05-26 10:00:00,40.12,40.15,40.08,40.11,169500.0,32.1349,32.159,32.1029,32.1269,169500.0
2015-05-26 10:05:00,40.11,40.11,40.08,40.08,77900.0,32.1269,32.1269,32.1029,32.1029,77900.0
2015-05-26 10:10:00,40.08,40.09,40.04,40.08,97700.0,32.1029,32.1109,32.0709,32.1029,97700.0
2015-05-26 10:15:00,40.08,40.09,40.0,40.0,186200.0,32.1029,32.1109,32.0388,32.0388,186200.0
2015-05-26 10:20:00,40.0,40.03,40.0,40.02,102900.0,32.0388,32.0628,32.0388,32.0548,102900.0
2015-05-26 10:25:00,40.02,40.06,40.02,40.02,77700.0,32.0548,32.0869,32.0548,32.0548,77700.0
2015-05-26 10:30:00,40.03,40.05,40.01,40.02,99600.0,32.0628,32.0789,32.0468,32.0548,99600.0
2015-05-26 10:35:00,40.01,40.02,39.98,39.98,158800.0,32.0468,32.0548,32.0228,32.0228,158800.0
2015-05-26 10:40:00,39.98,40.0,39.98,40.0,57000.0,32.0228,32.0388,32.0228,32.0388,57000.0
2015-05-26 10:45:00,39.99,40.0,39.96,39.96,64400.0,32.0308,32.0388,32.0068,32.0068,64400.0
2015-05-26 10:50:00,39.96,39.97,39.92,39.93,184200.0,32.0068,32.0148,31.9747,31.9827,184200.0
2015-05-26 10:55:00,39.93,39.93,39.89,39.9,53600.0,31.9827,31.9827,31.9507,31.9587,53600.0
2015-05-26 11:00:00,39.91,39.92,39.86,39.86,59900.0,31.9667,31.9747,31.9267,31.9267,59900.0
2015-05-26 11:05:00,39.86,39.9,39.86,39.89,29800.0,31.9267,31.9587,31.9267,31.9507,29800.0
2015-05-26 11:10:00,39.89,39.92,39.89,39.91,52500.0,31.9507,31.9747,31.9507,31.9667,52500.0
2015-05-26 11:15:00,39.91,39.92,39.91,39.91,31900.0,31.9667,31.9747,31.9667,31.9667,31900.0
2015-05-26 11:20:00,39.91,39.96,39.91,39.96,49300.0,31.9667,32.0068,31.9667,32.0068,49300.0
2015-05-26 11:25:00,39.96,39.98,39.95,39.97,57400.0,32.0068,32.0228,31.9988,32.0148,57400.0
2015-05-26 11:30:00,39.97,39.98,39.95,39.95,46600.0,32.0148,32.0228,31.9988,31.9988,46600.0
2015-05-26 11:35:00,39.95,39.96,39.92,39.92,70600.0,31.9988,32.0068,31.9747,31.9747,70600.0
2015-05-26 11:40:00,39.93,39.94,39.92,39.93,51400.0,31.9827,31.9908,31.9747,31.9827,51400.0
2015-05-26 11:45:00,39.93,39.95,39.93,39.95,81300.0,31.9827,31.9988,31.9827,31.9988,81300.0
2015-05-26 11:50:00,39.94,39.95,39.92,39.93,83300.0,31.9908,31.9988,31.9747,31.9827,83300.0
2015-05-26 11:55:00,39.93,39.94,39.9,39.9,40000.0,31.9827,31.9908,31.9587,31.9587,40000.0
2015-05-26 12:00:00,39.9,39.91,39.87,39.88,32300.0,31.9587,31.9667,31.9347,31.9427,32300.0
2015-05-26 12:05:00,39.88,39.89,39.87,39.87,28700.0,31.9427,31.9507,31.9347,31.9347,28700.0
2015-05-26 12:10:00,39.87,39.88,39.86,39.88,48600.0,31.9347,31.9427,31.9267,31.9427,48600.0
2015-05-26 12:15:00,39.88,39.88,39.86,39.88,22900.0,31.9427,31.9427,31.9267,31.9427,22900.0
2015-05-26 12:20:00,39.87,39.91,39.86,39.91,43600.0,31.9347,31.9667,31.9267,31.9667,43600.0
2015-05-26 12:25:00,39.91,39.91,39.89,39.91,25200.0,31.9667,31.9667,31.9507,31.9667,25200.0
2015-05-26 12:30:00,39.9,39.91,39.87,39.87,56800.0,31.9587,31.9667,31.9347,31.9347,56800.0
2015-05-26 12:35:00,39.88,39.89,39.87,39.89,153300.0,31.9427,31.9507,31.9347,31.9507,153300.0
2015-05-26 12:40:00,39.89,39.89,39.83,39.84,62800.0,31.9507,31.9507,31.9027,31.9107,62800.0
2015-05-26 12:45:00,39.84,39.84,39.82,39.82,21600.0,31.9107,31.9107,31.8946,31.8946,21600.0
2015-05-26 12:50:00,39.83,39.84,39.8,39.83,58800.0,31.9027,31.9107,31.8786,31.9027,58800.0
2015-05-26 12:55:00,39.83,39.84,39.82,39.84,10800.0,31.9027,31.9107,31.8946,31.9107,10800.0
2015-05-26 13:00:00,39.84,39.85,39.82,39.83,54300.0,31.9107,31.9187,31.8946,31.9027,54300.0
2015-05-26 13:05:00,39.83,39.84,39.77,39.77,315100.0,31.9027,31.9107,31.8546,31.8546,315100.0
2015-05-26 13:10:00,39.78,39.82,39.77,39.82,38600.0,31.8626,31.8946,31.8546,31.8946,38600.0
2015-05-26 13:15:00,39.82,39.84,39.81,39.82,31100.0,31.8946,31.9107,31.8866,31.8946,31100.0
2015-05-26 13:20:00,39.82,39.84,39.81,39.83,53900.0,31.8946,31.9107,31.8866,31.9027,53900.0
2015-05-26 13:25:00,39.83,39.87,39.83,39.87,32900.0,31.9027,31.9347,31.9027,31.9347,32900.0
2015-05-26 13:30:00,39.86,39.87,39.84,39.84,49900.0,31.9267,31.9347,31.9107,31.9107,49900.0
2015-05-26 13:35:00,39.84,39.85,39.78,39.79,43400.0,31.9107,31.9187,31.8626,31.8706,43400.0
2015-05-26 13:40:00,39.79,39.83,39.78,39.81,32400.0,31.8706,31.9027,31.8626,31.8866,32400.0
2015-05-26 13:45:00,39.81,39.83,39.78,39.8,29400.0,31.8866,31.9027,31.8626,31.8786,29400.0
2015-05-26 13:50:00,39.8,39.8,39.76,39.77,31800.0,31.8786,31.8786,31.8466,31.8546,31800.0
2015-05-26 13:55:00,39.77,39.77,39.73,39.75,46900.0,31.8546,31.8546,31.8226,31.8386,46900.0
2015-05-26 14:00:00,39.75,39.78,39.75,39.78,19700.0,31.8386,31.8626,31.8386,31.8626,19700.0
2015-05-26 14:05:00,39.77,39.81,39.77,39.8,37200.0,31.8546,31.8866,31.8546,31.8786,37200.0
2015-05-26 14:10:00,39.8,39.8,39.78,39.79,16500.0,31.8786,31.8786,31.8626,31.8706,16500.0
2015-05-26 14:15:00,39.79,39.83,39.78,39.83,39500.0,31.8706,31.9027,31.8626,31.9027,39500.0
2015-05-26 14:20:00,39.82,39.83,39.8,39.8,24200.0,31.8946,31.9027,31.8786,31.8786,24200.0
2015-05-26 14:25:00,39.8,39.81,39.77,39.78,34000.0,31.8786,31.8866,31.8546,31.8626,34000.0
2015-05-26 14:30:00,39.78,39.81,39.77,39.81,46100.0,31.8626,31.8866,31.8546,31.8866,46100.0
2015-05-26 14:35:00,39.8,39.83,39.8,39.83,71800.0,31.8786,31.9027,31.8786,31.9027,71800.0
2015-05-26 14:40:00,39.83,39.84,39.82,39.83,42900.0,31.9027,31.9107,31.8946,31.9027,42900.0
2015-05-26 14:45:00,39.83,39.85,39.82,39.82,41400.0,31.9027,31.9187,31.8946,31.8946,41400.0
2015-05-26 14:50:00,39.82,39.82,39.77,39.77,55200.0,31.8946,31.8946,31.8546,31.8546,55200.0
2015-05-26 14:55:00,39.77,39.78,39.76,39.77,42000.0,31.8546,31.8626,31.8466,31.8546,42000.0
2015-05-26 15:00:00,39.77,39.82,39.77,39.82,46700.0,31.8546,31.8946,31.8546,31.8946,46700.0
2015-05-26 15:05:00,39.82,39.84,39.81,39.84,40200.0,31.8946,31.9107,31.8866,31.9107,40200.0
2015-05-26 15:10:00,39.84,39.86,39.83,39.86,40100.0,31.9107,31.9267,31.9027,31.9267,40100.0
2015-05-26 15:15:00,39.86,39.9,39.85,39.86,105200.0,31.9267,31.9587,31.9187,31.9267,105200.0
2015-05-26 15:20:00,39.86,39.87,39.85,39.87,60600.0,31.9267,31.9347,31.9187,31.9347,60600.0
2015-05-26 15:25:00,39.87,39.89,39.87,39.89,66500.0,31.9347,31.9507,31.9347,31.9507,66500.0
2015-05-26 15:30:00,39.89,39.9,39.87,39.9,119300.0,31.9507,31.9587,31.9347,31.9587,119300.0
2015-05-26 15:35:00,39.9,39.92,39.89,39.92,112000.0,31.9587,31.9747,31.9507,31.9747,112000.0
2015-05-26 15:40:00,39.92,39.99,39.91,39.99,196000.0,31.9747,32.0308,31.9667,32.0308,196000.0
2015-05-26 15:45:00,39.98,39.99,39.93,39.95,114100.0,32.0228,32.0308,31.9827,31.9988,114100.0
2015-05-26 15:50:00,39.94,39.95,39.9,39.91,253300.0,31.9908,31.9988,31.9587,31.9667,253300.0
2015-05-26 15:55:00,39.9,39.95,39.89,39.94,412900.0,31.9587,31.9988,31.9507,31.9908,412900.0
2015-05-27 09:30:00,39.96,40.18,39.89,39.97,289900.0,32.0068,32.183,31.9507,32.0148,289900.0
2015-05-27 09:35:00,39.97,40.01,39.95,39.97,83400.0,32.0148,32.0468,31.9988,32.0148,83400.0
2015-05-27 09:40:00,39.97,40.01,39.96,39.98,81100.0,32.0148,32.0468,32.0068,32.0228,81100.0
2015-05-27 09:45:00,39.98,40.02,39.95,40.02,55100.0,32.0228,32.0548,31.9988,32.0548,55100.0
2015-05-27 09:50:00,40.02,40.07,40.01,40.04,111000.0,32.0548,32.0949,32.0468,32.0709,111000.0
2015-05-27 09:55:00,40.04,40.1,40.03,40.07,96800.0,32.0709,32.1189,32.0628,32.0949,96800.0
2015-05-27 10:00:00,40.07,40.1,40.03,40.05,131700.0,32.0949,32.1189,32.0628,32.0789,131700.0
2015-05-27 10:05:00,40.05,40.05,40.0,40.03,55800.0,32.0789,32.0789,32.0388,32.0628,55800.0
2015-05-27 10:10:00,40.03,40.05,39.99,40.0,96600.0,32.0628,32.0789,32.0308,32.0388,96600.0
2015-05-27 10:15:00,40.0,40.03,39.99,40.02,113300.0,32.0388,32.0628,32.0308,32.0548,113300.0
2015-05-27 10:20:00,40.03,40.07,40.02,40.06,56700.0,32.0628,32.0949,32.0548,32.0869,56700.0
2015-05-27 10:25:00,40.05,40.06,40.01,40.01,156300.0,32.0789,32.0869,32.0468,32.0468,156300.0
2015-05-27 10:30:00,40.01,40.08,40.01,40.03,49100.0,32.0468,32.1029,32.0468,32.0628,49100.0
2015-05-27 10:35:00,40.03,40.04,40.01,40.03,67200.0,32.0628,32.0709,32.0468,32.0628,67200.0
2015-05-27 10:40:00,40.02,40.03,39.98,39.99,39700.0,32.0548,32.0628,32.0228,32.0308,39700.0
2015-05-27 10:45:00,39.99,40.0,39.96,39.96,23800.0,32.0308,32.0388,32.0068,32.0068,23800.0
2015-05-27 10:50:00,39.97,40.0,39.96,40.0,35100.0,32.0148,32.0388,32.0068,32.0388,35100.0
2015-05-27 10:55:00,39.99,40.03,39.99,40.02,55200.0,32.0308,32.0628,32.0308,32.0548,55200.0
2015-05-27 11:00:00,40.01,40.06,40.01,40.02,54700.0,32.0468,32.0869,32.0468,32.0548,54700.0
2015-05-27 11:05:00,40.02,40.03,40.0,40.01,48700.0,32.0548,32.0628,32.0388,32.0468,48700.0
2015-05-27 11:10:00,40.0,40.01,39.98,40.0,39300.0,32.0388,32.0468,32.0228,32.0388,39300.0
2015-05-27 11:15:00,39.99,40.0,39.99,39.99,15600.0,32.0308,32.0388,32.0308,32.0308,15600.0
2015-05-27 11:20:00,40.0,40.0,39.98,39.99,49300.0,32.0388,32.0388,32.0228,32.0308,49300.0
2015-05-27 11:25:00,39.99,40.0,39.98,40.0,56800.0,32.0308,32.0388,32.0228,32.0388,56800.0
2015-05-27 11:30:00,40.0,40.04,40.0,40.04,64100.0,32.0388,32.0709,32.0388,32.0709,64100.0
2015-05-27 11:35:00,40.03,40.05,40.03,40.05,33500.0,32.0628,32.0789,32.0628,32.0789,33500.0
2015-05-27 11:40:00,40.04,40.1,40.04,40.08,62000.0,32.0709,32.1189,32.0709,32.1029,62000.0
2015-05-27 11:45:00,40.08,40.08,40.05,40.05,14400.0,32.1029,32.1029,32.0789,32.0789,14400.0
2015-05-27 11:50:00,40.06,40.08,40.05,40.05,33400.0,32.0869,32.1029,32.0789,32.0789,33400.0
2015-05-27 11:55:00,40.06,40.06,40.04,40.05,26100.0,32.0869,32.0869,32.0709,32.0789,26100.0
2015-05-27 12:00:00,40.04,40.06,40.02,40.02,48100.0,32.0709,32.0869,32.0548,32.0548,48100.0
2015-05-27 12:05:00,40.02,40.04,40.02,40.03,62600.0,32.0548,32.0709,32.0548,32.0628,62600.0
2015-05-27 12:10:00,40.02,40.03,40.01,40.02,30300.0,32.0548,32.0628,32.0468,32.0548,30300.0
2015-05-27 12:15:00,40.02,40.03,40.01,40.02,24100.0,32.0548,32.0628,32.0468,32.0548,24100.0
2015-05-27 12:20:00,40.02,40.03,40.01,40.01,73700.0,32.0548,32.0628,32.0468,32.0468,73700.0
2015-05-27 12:25:00,40.02,40.02,40.0,40.01,101400.0,32.0548,32.0548,32.0388,32.0468,101400.0
2015-05-27 12:30:00,40.01,40.01,39.99,40.0,30400.0,32.0468,32.0468,32.0308,32.0388,30400.0
2015-05-27 12:35:00,39.99,39.99,39.94,39.95,197000.0,32.0308,32.0308,31.9908,31.9988,197000.0
2015-05-27 12:40:00,39.95,40.0,39.95,40.0,57900.0,31.9988,32.0388,31.9988,32.0388,57900.0
2015-05-27 12:45:00,39.99,39.99,39.97,39.98,71400.0,32.0308,32.0308,32.0148,32.0228,71400.0
2015-05-27 12:50:00,39.97,39.97,39.94,39.96,40100.0,32.0148,32.0148,31.9908,32.0068,40100.0
2015-05-27 12:55:00,39.96,39.99,39.96,39.98,62100.0,32.0068,32.0308,32.0068,32.0228,62100.0
2015-05-27 13:00:00,39.98,40.01,39.98,40.0,37700.0,32.0228,32.0468,32.0228,32.0388,37700.0
2015-05-27 13:05:00,40.01,40.01,39.99,40.01,22600.0,32.0468,32.0468,32.0308,32.0468,22600.0
2015-05-27 13:10:00,40.01,40.04,40.0,40.04,18000.0,32.0468,32.0709,32.0388,32.0709,18000.0
2015-05-27 13:15:00,40.04,40.05,40.03,40.05,11600.0,32.0709,32.0789,32.0628,32.0789,11600.0
2015-05-27 13:20:00,40.05,40.07,40.04,40.07,18700.0,32.0789,32.0949,32.0709,32.0949,18700.0
2015-05-27 13:25:00,40.07,40.08,40.06,40.08,20000.0,32.0949,32.1029,32.0869,32.1029,20000.0
2015-05-27 13:30:00,40.08,40.08,40.07,40.08,10100.0,32.1029,32.1029,32.0949,32.1029,10100.0
2015-05-27 13:35:00,40.07,40.08,40.06,40.07,19400.0,32.0949,32.1029,32.0869,32.0949,19400.0
2015-05-27 13:40:00,40.06,40.07,40.02,40.02,25700.0,32.0869,32.0949,32.0548,32.0548,25700.0
2015-05-27 13:45:00,40.02,40.03,40.02,40.02,28100.0,32.0548,32.0628,32.0548,32.0548,28100.0
2015-05-27 13:50:00,40.02,40.03,40.02,40.02,16300.0,32.0548,32.0628,32.0548,32.0548,16300.0
2015-05-27 13:55:00,40.02,40.04,40.01,40.01,81800.0,32.0548,32.0709,32.0468,32.0468,81800.0
2015-05-27 14:00:00,40.01,40.04,40.01,40.04,40500.0,32.0468,32.0709,32.0468,32.0709,40500.0
2015-05-27 14:05:00,40.03,40.08,40.03,40.06,66900.0,32.0628,32.1029,32.0628,32.0869,66900.0
2015-05-27 14:10:00,40.06,40.07,40.06,40.07,15800.0,32.0869,32.0949,32.0869,32.0949,15800.0
2015-05-27 14:15:00,40.07,40.08,40.06,40.08,23000.0,32.0949,32.1029,32.0869,32.1029,23000.0
2015-05-27 14:20:00,40.08,40.09,40.07,40.08,20500.0,32.1029,32.1109,32.0949,32.1029,20500.0
2015-05-27 14:25:00,40.07,40.1,40.07,40.09,26400.0,32.0949,32.1189,32.0949,32.1109,26400.0
2015-05-27 14:30:00,40.09,40.11,40.08,40.09,34700.0,32.1109,32.1269,32.1029,32.1109,34700.0
2015-05-27 14:35:00,40.08,40.09,40.06,40.08,33200.0,32.1029,32.1109,32.0869,32.1029,33200.0
2015-05-27 14:40:00,40.07,40.1,40.06,40.09,40400.0,32.0949,32.1189,32.0869,32.1109,40400.0
2015-05-27 14:45:00,40.09,40.09,40.07,40.08,37400.0,32.1109,32.1109,32.0949,32.1029,37400.0
2015-05-27 14:50:00,40.08,40.11,40.08,40.1,37000.0,32.1029,32.1269,32.1029,32.1189,37000.0
2015-05-27 14:55:00,40.1,40.12,40.09,40.11,43100.0,32.1189,32.1349,32.1109,32.1269,43100.0
2015-05-27 15:00:00,40.11,40.11,40.07,40.07,52700.0,32.1269,32.1269,32.0949,32.0949,52700.0
2015-05-27 15:05:00,40.07,40.13,40.07,40.12,66500.0,32.0949,32.1429,32.0949,32.1349,66500.0
2015-05-27 15:10:00,40.12,40.17,40.11,40.16,85900.0,32.1349,32.175,32.1269,32.167,85900.0
2015-05-27 15:15:00,40.16,40.19,40.15,40.18,63700.0,32.167,32.191,32.159,32.183,63700.0
2015-05-27 15:20:00,40.18,40.19,40.14,40.15,70000.0,32.183,32.191,32.151,32.159,70000.0
2015-05-27 15:25:00,40.16,40.18,40.15,40.15,53200.0,32.167,32.183,32.159,32.159,53200.0
2015-05-27 15:30:00,40.15,40.17,40.15,40.17,87800.0,32.159,32.175,32.159,32.175,87800.0
2015-05-27 15:35:00,40.17,40.18,40.16,40.18,122100.0,32.175,32.183,32.167,32.183,122100.0
2015-05-27 15:40:00,40.18,40.2,40.16,40.17,109800.0,32.183,32.199,32.167,32.175,109800.0
2015-05-27 15:45:00,40.17,40.2,40.17,40.2,87000.0,32.175,32.199,32.175,32.199,87000.0
2015-05-27 15:50:00,40.19,40.2,40.16,40.17,199600.0,32.191,32.199,32.167,32.175,199600.0
2015-05-27 15:55:00,40.18,40.18,40.14,40.14,366000.0,32.183,32.183,32.151,32.151,366000.0
2015-05-28 09:30:00,40.13,40.13,39.95,39.96,125200.0,32.1429,32.1429,31.9988,32.0068,125200.0
2015-05-28 09:35:00,39.96,40.04,39.96,40.01,178100.0,32.0068,32.0709,32.0068,32.0468,178100.0
2015-05-28 09:40:00,40.02,40.13,40.01,40.11,56100.0,32.0548,32.1429,32.0468,32.1269,56100.0
2015-05-28 09:45:00,40.11,40.2,40.08,40.19,51700.0,32.1269,32.199,32.1029,32.191,51700.0
2015-05-28 09:50:00,40.2,40.21,40.16,40.18,72800.0,32.199,32.207,32.167,32.183,72800.0
2015-05-28 09:55:00,40.17,40.18,40.1,40.14,69900.0,32.175,32.183,32.1189,32.151,69900.0
2015-05-28 10:00:00,40.14,40.14,40.09,40.12,43000.0,32.151,32.151,32.1109,32.1349,43000.0
2015-05-28 10:05:00,40.11,40.12,40.09,40.11,28900.0,32.1269,32.1349,32.1109,32.1269,28900.0
2015-05-28 10:10:00,40.12,40.14,40.09,40.14,97900.0,32.1349,32.151,32.1109,32.151,97900.0
2015-05-28 10:15:00,40.14,40.18,40.13,40.18,27100.0,32.151,32.183,32.1429,32.183,27100.0
2015-05-28 10:20:00,40.18,40.2,40.16,40.2,39800.0,32.183,32.199,32.167,32.199,39800.0
2015-05-28 10:25:00,40.19,40.24,40.19,40.23,70700.0,32.191,32.231,32.191,32.223,70700.0
2015-05-28 10:30:00,40.23,40.29,40.2,40.29,141400.0,32.223,32.2711,32.199,32.2711,141400.0
2015-05-28 10:35:00,40.28,40.29,40.2,40.23,60900.0,32.2631,32.2711,32.199,32.223,60900.0
2015-05-28 10:40:00,40.22,40.27,40.22,40.27,59400.0,32.215,32.2551,32.215,32.2551,59400.0
2015-05-28 10:45:00,40.26,40.28,40.25,40.27,68900.0,32.2471,32.2631,32.2391,32.2551,68900.0
2015-05-28 10:50:00,40.27,40.28,40.24,40.27,34800.0,32.2551,32.2631,32.231,32.2551,34800.0
2015-05-28 10:55:00,40.26,40.28,40.24,40.27,64400.0,32.2471,32.2631,32.231,32.2551,64400.0
2015-05-28 11:00:00,40.28,40.36,40.26,40.34,149600.0,32.2631,32.3272,32.2471,32.3111,149600.0
2015-05-28 11:05:00,40.34,40.37,40.31,40.31,415100.0,32.3111,32.3352,32.2871,32.2871,415100.0
2015-05-28 11:10:00,40.31,40.33,40.3,40.32,136300.0,32.2871,32.3031,32.2791,32.2951,136300.0
2015-05-28 11:15:00,40.32,40.35,40.31,40.33,78800.0,32.2951,32.3192,32.2871,32.3031,78800.0
2015-05-28 11:20:00,40.32,40.36,40.31,40.31,127700.0,32.2951,32.3272,32.2871,32.2871,127700.0
2015-05-28 11:25:00,40.31,40.31,40.24,40.24,35400.0,32.2871,32.2871,32.231,32.231,35400.0
2015-05-28 11:30:00,40.24,40.24,40.2,40.2,25400.0,32.231,32.231,32.199,32.199,25400.0
2015-05-28 11:35:00,40.2,40.21,40.17,40.17,24600.0,32.199,32.207,32.175,32.175,24600.0
2015-05-28 11:40:00,40.17,40.23,40.17,40.23,67000.0,32.175,32.223,32.175,32.223,67000.0
2015-05-28 11:45:00,40.22,40.23,40.17,40.18,76000.0,32.215,32.223,32.175,32.183,76000.0
2015-05-28 11:50:00,40.18,40.18,40.14,40.15,24400.0,32.183,32.183,32.151,32.159,24400.0
2015-05-28 11:55:00,40.16,40.49,40.15,40.47,512400.0,32.167,32.4313,32.159,32.4153,512400.0
2015-05-28 12:00:00,40.47,40.52,40.24,40.27,424800.0,32.4153,32.4553,32.231,32.2551,424800.0
2015-05-28 12:05:00,40.26,40.29,40.2,40.21,128100.0,32.2471,32.2711,32.199,32.207,128100.0
2015-05-28 12:10:00,40.22,40.23,40.19,40.23,75400.0,32.215,32.223,32.191,32.223,75400.0
2015-05-28 12:15:00,40.22,40.34,40.22,40.34,76100.0,32.215,32.3111,32.215,32.3111,76100.0
2015-05-28 12:20:00,40.34,40.39,40.33,40.38,73100.0,32.3111,32.3512,32.3031,32.3432,73100.0
2015-05-28 12:25:00,40.38,40.41,40.36,40.41,68700.0,32.3432,32.3672,32.3272,32.3672,68700.0
2015-05-28 12:30:00,40.42,40.42,40.33,40.33,100100.0,32.3752,32.3752,32.3031,32.3031,100100.0
2015-05-28 12:35:00,40.33,40.33,40.27,40.3,53300.0,32.3031,32.3031,32.2551,32.2791,53300.0
2015-05-28 12:40:00,40.3,40.36,40.3,40.36,21200.0,32.2791,32.3272,32.2791,32.3272,21200.0
2015-05-28 12:45:00,40.35,40.36,40.32,40.33,32500.0,32.3192,32.3272,32.2951,32.3031,32500.0
2015-05-28 12:50:00,40.33,40.33,40.29,40.29,28300.0,32.3031,32.3031,32.2711,32.2711,28300.0
2015-05-28 12:55:00,40.29,40.33,40.29,40.32,31900.0,32.2711,32.3031,32.2711,32.2951,31900.0
2015-05-28 13:00:00,40.32,40.35,40.31,40.34,42800.0,32.2951,32.3192,32.2871,32.3111,42800.0
2015-05-28 13:05:00,40.34,40.42,40.34,40.42,82200.0,32.3111,32.3752,32.3111,32.3752,82200.0
2015-05-28 13:10:00,40.41,40.42,40.39,40.4,31200.0,32.3672,32.3752,32.3512,32.3592,31200.0
2015-05-28 13:15:00,40.39,40.4,40.35,40.35,43300.0,32.3512,32.3592,32.3192,32.3192,43300.0
2015-05-28 13:20:00,40.36,40.37,40.35,40.37,33600.0,32.3272,32.3352,32.3192,32.3352,33600.0
2015-05-28 13:25:00,40.37,40.42,40.36,40.41,44800.0,32.3352,32.3752,32.3272,32.3672,44800.0
2015-05-28 13:30:00,40.41,40.51,40.41,40.48,240600.0,32.3672,32.4473,32.3672,32.4233,240600.0
2015-05-28 13:35:00,40.48,40.53,40.48,40.51,83900.0,32.4233,32.4633,32.4233,32.4473,83900.0
2015-05-28 13:40:00,40.51,40.57,40.51,40.57,114200.0,32.4473,32.4954,32.4473,32.4954,114200.0
2015-05-28 13:45:00,40.56,40.62,40.56,40.62,62800.0,32.4874,32.5354,32.4874,32.5354,62800.0
2015-05-28 13:50:00,40.61,40.62,40.57,40.57,71100.0,32.5274,32.5354,32.4954,32.4954,71100.0
2015-05-28 13:55:00,40.58,40.61,40.56,40.58,103400.0,32.5034,32.5274,32.4874,32.5034,103400.0
2015-05-28 14:00:00,40.59,40.59,40.53,40.54,33500.0,32.5114,32.5114,32.4633,32.4713,33500.0
2015-05-28 14:05:00,40.53,40.54,40.51,40.52,31000.0,32.4633,32.4713,32.4473,32.4553,31000.0
2015-05-28 14:10:00,40.52,40.58,40.52,40.55,57200.0,32.4553,32.5034,32.4553,32.4793,57200.0
2015-05-28 14:15:00,40.55,40.6,40.55,40.58,67700.0,32.4793,32.5194,32.4793,32.5034,67700.0
2015-05-28 14:20:00,40.58,40.62,40.57,40.59,51000.0,32.5034,32.5354,32.4954,32.5114,51000.0
2015-05-28 14:25:00,40.58,40.6,40.56,40.59,25800.0,32.5034,32.5194,32.4874,32.5114,25800.0
2015-05-28 14:30:00,40.59,40.6,40.58,40.58,18500.0,32.5114,32.5194,32.5034,32.5034,18500.0
2015-05-28 14:35:00,40.59,40.63,40.58,40.62,65700.0,32.5114,32.5434,32.5034,32.5354,65700.0
2015-05-28 14:40:00,40.62,40.63,40.57,40.58,46200.0,32.5354,32.5434,32.4954,32.5034,46200.0
2015-05-28 14:45:00,40.58,40.58,40.56,40.56,35300.0,32.5034,32.5034,32.4874,32.4874,35300.0
2015-05-28 14:50:00,40.56,40.57,40.54,40.56,41600.0,32.4874,32.4954,32.4713,32.4874,41600.0
2015-05-28 14:55:00,40.56,40.57,40.56,40.56,379400.0,32.4874,32.4954,32.4874,32.4874,379400.0
2015-05-28 15:00:00,40.56,40.56,40.51,40.54,100700.0,32.4874,32.4874,32.4473,32.4713,100700.0
2015-05-28 15:05:00,40.55,40.55,40.54,40.54,26000.0,32.4793,32.4793,32.4713,32.4713,26000.0
2015-05-28 15:10:00,40.54,40.55,40.53,40.53,77100.0,32.4713,32.4793,32.4633,32.4633,77100.0
2015-05-28 15:15:00,40.53,40.56,40.53,40.56,41500.0,32.4633,32.4874,32.4633,32.4874,41500.0
2015-05-28 15:20:00,40.55,40.65,40.55,40.65,156100.0,32.4793,32.5594,32.4793,32.5594,156100.0
2015-05-28 15:25:00,40.65,40.66,40.57,40.58,72700.0,32.5594,32.5675,32.4954,32.5034,72700.0
2015-05-28 15:30:00,40.59,40.6,40.58,40.59,79100.0,32.5114,32.5194,32.5034,32.5114,79100.0
2015-05-28 15:35:00,40.59,40.59,40.56,40.57,63100.0,32.5114,32.5114,32.4874,32.4954,63100.0
2015-05-28 15:40:00,40.58,40.58,40.54,40.55,78400.0,32.5034,32.5034,32.4713,32.4793,78400.0
2015-05-28 15:45:00,40.55,40.57,40.54,40.55,112400.0,32.4793,32.4954,32.4713,32.4793,112400.0
2015-05-28 15:50:00,40.54,40.56,40.38,40.51,466300.0,32.4713,32.4874,32.3432,32.4473,466300.0
2015-05-28 15:55:00,40.51,40.51,40.47,40.47,393200.0,32.4473,32.4473,32.4153,32.4153,393200.0
2015-05-29 09:30:00,40.55,40.72,40.47,40.68,523190.0,32.4793,32.6155,32.4153,32.5835,523190.0
2015-05-29 09:35:00,40.68,40.68,40.55,40.6,438882.0,32.5835,32.5835,32.4793,32.5194,438882.0
2015-05-29 09:40:00,40.6,40.73,40.59,40.71,281118.0,32.5194,32.6235,32.5114,32.6075,281118.0
2015-05-29 09:45:00,40.7,40.8,40.69,40.79,156047.0,32.5995,32.6796,32.5915,32.6716,156047.0
2015-05-29 09:50:00,40.8,40.96,40.79,40.87,305289.0,32.6796,32.8077,32.6716,32.7357,305289.0
2015-05-29 09:55:00,40.87,41.02,40.87,41.01,494864.0,32.7357,32.8558,32.7357,32.8478,494864.0
2015-05-29 10:00:00,41.01,41.07,41.0,41.02,300115.0,32.8478,32.8959,32.8398,32.8558,300115.0
2015-05-29 10:05:00,41.02,41.06,40.99,41.01,217111.0,32.8558,32.8878,32.8318,32.8478,217111.0
2015-05-29 10:10:00,41.01,41.1,40.96,40.98,210507.0,32.8478,32.9199,32.8077,32.8238,210507.0
2015-05-29 10:15:00,40.97,41.05,40.95,41.01,324051.0,32.8158,32.8798,32.7997,32.8478,324051.0
2015-05-29 10:20:00,41.0,41.07,40.99,41.06,267403.0,32.8398,32.8959,32.8318,32.8878,267403.0
2015-05-29 10:25:00,41.06,41.13,41.04,41.11,472015.0,32.8878,32.9439,32.8718,32.9279,472015.0
2015-05-29 10:30:00,41.1,41.13,41.07,41.12,165419.0,32.9199,32.9439,32.8959,32.9359,165419.0
2015-05-29 10:35:00,41.11,41.19,41.1,41.18,200876.0,32.9279,32.992,32.9199,32.984,200876.0
2015-05-29 10:40:00,41.18,41.18,41.11,41.14,218940.0,32.984,32.984,32.9279,32.9519,218940.0
2015-05-29 10:45:00,41.14,41.16,41.11,41.12,201772.0,32.9519,32.9679,32.9279,32.9359,201772.0
2015-05-29 10:50:00,41.12,41.24,41.12,41.2,663990.0,32.9359,33.032,32.9359,33.0,663990.0
2015-05-29 10:55:00,41.21,41.22,41.13,41.16,106549.0,33.008,33.016,32.9439,32.9679,106549.0
2015-05-29 11:00:00,41.16,41.19,41.14,41.19,93981.0,32.9679,32.992,32.9519,32.992,93981.0
2015-05-29 11:05:00,41.18,41.19,41.14,41.15,66998.0,32.984,32.992,32.9519,32.9599,66998.0
2015-05-29 11:10:00,41.15,41.19,41.14,41.16,95589.0,32.9599,32.992,32.9519,32.9679,95589.0
2015-05-29 11:15:00,41.16,41.22,41.16,41.2,60250.0,32.9679,33.016,32.9679,33.0,60250.0
2015-05-29 11:20:00,41.2,41.23,41.2,41.21,83762.0,33.0,33.024,33.0,33.008,83762.0
2015-05-29 11:25:00,41.2,41.21,41.15,41.17,198436.0,33.0,33.008,32.9599,32.976,198436.0
2015-05-29 11:30:00,41.16,41.22,41.16,41.18,221113.0,32.9679,33.016,32.9679,32.984,221113.0
2015-05-29 11:35:00,41.17,41.22,41.17,41.21,352501.0,32.976,33.016,32.976,33.008,352501.0
2015-05-29 11:40:00,41.21,41.31,41.2,41.3,491239.0,33.008,33.0881,33.0,33.0801,491239.0
2015-05-29 11:45:00,41.29,41.37,41.24,41.24,143684.0,33.0721,33.1361,33.032,33.032,143684.0
2015-05-29 11:50:00,41.24,41.31,41.24,41.29,112185.0,33.032,33.0881,33.032,33.0721,112185.0
2015-05-29 11:55:00,41.28,41.29,41.25,41.29,160379.0,33.0641,33.0721,33.04,33.0721,160379.0
2015-05-29 12:00:00,41.28,41.34,41.28,41.29,126810.0,33.0641,33.1121,33.0641,33.0721,126810.0
2015-05-29 12:05:00,41.29,41.3,41.21,41.21,100699.0,33.0721,33.0801,33.008,33.008,100699.0
2015-05-29 12:10:00,41.21,41.26,41.21,41.25,106434.0,33.008,33.048,33.008,33.04,106434.0
2015-05-29 12:15:00,41.25,41.28,41.22,41.28,64152.0,33.04,33.0641,33.016,33.0641,64152.0
2015-05-29 12:20:00,41.27,41.32,41.27,41.3,96505.0,33.056,33.0961,33.056,33.0801,96505.0
2015-05-29 12:25:00,41.3,41.32,41.29,41.3,46769.0,33.0801,33.0961,33.0721,33.0801,46769.0
2015-05-29 12:30:00,41.3,41.33,41.29,41.32,126214.0,33.0801,33.1041,33.0721,33.0961,126214.0
2015-05-29 12:35:00,41.32,41.35,41.31,41.35,54998.0,33.0961,33.1201,33.0881,33.1201,54998.0
2015-05-29 12:40:00,41.34,41.39,41.34,41.38,72973.0,33.1121,33.1522,33.1121,33.1442,72973.0
2015-05-29 12:45:00,41.38,41.38,41.37,41.37,42232.0,33.1442,33.1442,33.1361,33.1361,42232.0
2015-05-29 12:50:00,41.37,41.43,41.37,41.38,91607.0,33.1361,33.1842,33.1361,33.1442,91607.0
2015-05-29 12:55:00,41.38,41.4,41.36,41.38,70387.0,33.1442,33.1602,33.1281,33.1442,70387.0
2015-05-29 13:00:00,41.38,41.38,41.36,41.37,59906.0,33.1442,33.1442,33.1281,33.1361,59906.0
2015-05-29 13:05:00,41.37,41.44,41.37,41.43,281985.0,33.1361,33.1922,33.1361,33.1842,281985.0
2015-05-29 13:10:00,41.44,41.5,41.42,41.49,140895.0,33.1922,33.2403,33.1762,33.2323,140895.0
2015-05-29 13:15:00,41.49,41.49,41.44,41.48,71630.0,33.2323,33.2323,33.1922,33.2243,71630.0
2015-05-29 13:20:00,41.48,41.58,41.47,41.52,131912.0,33.2243,33.3043,33.2162,33.2563,131912.0
2015-05-29 13:25:00,41.52,41.57,41.52,41.57,190425.0,33.2563,33.2963,33.2563,33.2963,190425.0
2015-05-29 13:30:00,41.57,41.6,41.54,41.57,179166.0,33.2963,33.3204,33.2723,33.2963,179166.0
2015-05-29 13:35:00,41.57,41.57,41.54,41.54,147415.0,33.2963,33.2963,33.2723,33.2723,147415.0
2015-05-29 13:40:00,41.54,41.55,41.52,41.53,55890.0,33.2723,33.2803,33.2563,33.2643,55890.0
2015-05-29 13:45:00,41.53,41.53,41.5,41.51,81547.0,33.2643,33.2643,33.2403,33.2483,81547.0
2015-05-29 13:50:00,41.5,41.51,41.5,41.51,81955.0,33.2403,33.2483,33.2403,33.2483,81955.0
2015-05-29 13:55:00,41.5,41.51,41.4,41.41,175034.0,33.2403,33.2483,33.1602,33.1682,175034.0
2015-05-29 14:00:00,41.41,41.51,41.4,41.5,114729.0,33.1682,33.2483,33.1602,33.2403,114729.0
2015-05-29 14:05:00,41.51,41.51,41.49,41.5,126882.0,33.2483,33.2483,33.2323,33.2403,126882.0
2015-05-29 14:10:00,41.5,41.55,41.5,41.55,178510.0,33.2403,33.2803,33.2403,33.2803,178510.0
2015-05-29 14:15:00,41.54,41.55,41.52,41.52,93681.0,33.2723,33.2803,33.2563,33.2563,93681.0
2015-05-29 14:20:00,41.52,41.53,41.46,41.46,301010.0,33.2563,33.2643,33.2082,33.2082,301010.0
2015-05-29 14:25:00,41.46,41.52,41.45,41.51,188728.0,33.2082,33.2563,33.2002,33.2483,188728.0
2015-05-29 14:30:00,41.52,41.56,41.49,41.49,125283.0,33.2563,33.2883,33.2323,33.2323,125283.0
2015-05-29 14:35:00,41.49,41.51,41.49,41.51,99511.0,33.2323,33.2483,33.2323,33.2483,99511.0
2015-05-29 14:40:00,41.5,41.53,41.49,41.51,87724.0,33.2403,33.2643,33.2323,33.2483,87724.0
2015-05-29 14:45:00,41.51,41.51,41.44,41.47,173162.0,33.2483,33.2483,33.1922,33.2162,173162.0
2015-05-29 14:50:00,41.47,41.48,41.42,41.45,247569.0,33.2162,33.2243,33.1762,33.2002,247569.0
2015-05-29 14:55:00,41.45,41.46,41.35,41.36,380954.0,33.2002,33.2082,33.1201,33.1281,380954.0
2015-05-29 15:00:00,41.36,41.38,41.33,41.34,79464.0,33.1281,33.1442,33.1041,33.1121,79464.0
2015-05-29 15:05:00,41.33,41.44,41.32,41.42,346228.0,33.1041,33.1922,33.0961,33.1762,346228.0
2015-05-29 15:10:00,41.42,41.46,41.41,41.42,81307.0,33.1762,33.2082,33.1682,33.1762,81307.0
2015-05-29 15:15:00,41.42,41.46,41.4,41.44,141718.0,33.1762,33.2082,33.1602,33.1922,141718.0
2015-05-29 15:20:00,41.44,41.47,41.43,41.46,157599.0,33.1922,33.2162,33.1842,33.2082,157599.0
2015-05-29 15:25:00,41.45,41.49,41.44,41.47,198750.0,33.2002,33.2323,33.1922,33.2162,198750.0
2015-05-29 15:30:00,41.48,41.52,41.46,41.48,1063681.0,33.2243,33.2563,33.2082,33.2243,1063681.0
2015-05-29 15:35:00,41.48,41.52,41.47,41.51,974805.0,33.2243,33.2563,33.2162,33.2483,974805.0
2015-05-29 15:40:00,41.52,41.58,41.5,41.55,936973.0,33.2563,33.3043,33.2403,33.2803,936973.0
2015-05-29 15:45:00,41.55,41.56,41.48,41.51,1108328.0,33.2803,33.2883,33.2243,33.2483,1108328.0
2015-05-29 15:50:00,41.5,41.5,41.28,41.46,1877686.0,33.2403,33.2403,33.0641,33.2082,1877686.0
2015-05-29 15:55:00,41.46,41.6,41.46,41.59,2101828.0,33.2082,33.3204,33.2082,33.3124,2101828.0
2015-06-01 09:30:00,41.65,41.81,41.56,41.62,399846.0,33.3604,33.4886,33.2883,33.3364,399846.0
2015-06-01 09:35:00,41.61,41.68,41.45,41.46,323892.0,33.3284,33.3844,33.2002,33.2082,323892.0
2015-06-01 09:40:00,41.47,41.5,41.29,41.4,555355.0,33.2162,33.2403,33.0721,33.1602,555355.0
2015-06-01 09:45:00,41.4,41.43,41.2,41.22,261018.0,33.1602,33.1842,33.0,33.016,261018.0
2015-06-01 09:50:00,41.22,41.26,41.21,41.23,207443.0,33.016,33.048,33.008,33.024,207443.0
2015-06-01 09:55:00,41.23,41.27,41.15,41.15,169664.0,33.024,33.056,32.9599,32.9599,169664.0
2015-06-01 10:00:00,41.16,41.19,41.11,41.17,166885.0,32.9679,32.992,32.9279,32.976,166885.0
2015-06-01 10:05:00,41.18,41.22,41.1,41.17,222460.0,32.984,33.016,32.9199,32.976,222460.0
2015-06-01 10:10:00,41.17,41.17,41.02,41.04,131815.0,32.976,32.976,32.8558,32.8718,131815.0
2015-06-01 10:15:00,41.03,41.04,40.97,40.98,257039.0,32.8638,32.8718,32.8158,32.8238,257039.0
2015-06-01 10:20:00,40.98,41.05,40.96,41.01,112996.0,32.8238,32.8798,32.8077,32.8478,112996.0
2015-06-01 10:25:00,41.01,41.03,40.97,41.0,104984.0,32.8478,32.8638,32.8158,32.8398,104984.0
2015-06-01 10:30:00,41.0,41.0,40.91,40.93,178754.0,32.8398,32.8398,32.7677,32.7837,178754.0
2015-06-01 10:35:00,40.93,41.04,40.91,41.0,118626.0,32.7837,32.8718,32.7677,32.8398,118626.0
2015-06-01 10:40:00,41.0,41.0,40.94,40.96,73198.0,32.8398,32.8398,32.7917,32.8077,73198.0
2015-06-01 10:45:00,40.95,40.99,40.92,40.94,99291.0,32.7997,32.8318,32.7757,32.7917,99291.0
2015-06-01 10:50:00,40.93,40.94,40.91,40.93,94354.0,32.7837,32.7917,32.7677,32.7837,94354.0
2015-06-01 10:55:00,40.93,40.95,40.89,40.93,217943.0,32.7837,32.7997,32.7517,32.7837,217943.0
2015-06-01 11:00:00,40.93,40.94,40.84,40.88,187590.0,32.7837,32.7917,32.7116,32.7437,187590.0
2015-06-01 11:05:00,40.88,40.92,40.83,40.85,129890.0,32.7437,32.7757,32.7036,32.7196,129890.0
2015-06-01 11:10:00,40.84,40.87,40.81,40.81,38156.0,32.7116,32.7357,32.6876,32.6876,38156.0
2015-06-01 11:15:00,40.81,40.89,40.77,40.85,134752.0,32.6876,32.7517,32.6556,32.7196,134752.0
2015-06-01 11:20:00,40.85,40.86,40.81,40.84,79286.0,32.7196,32.7277,32.6876,32.7116,79286.0
2015-06-01 11:25:00,40.84,40.84,40.73,40.74,105974.0,32.7116,32.7116,32.6235,32.6315,105974.0
2015-06-01 11:30:00,40.74,40.82,40.73,40.8,66283.0,32.6315,32.6956,32.6235,32.6796,66283.0
2015-06-01 11:35:00,40.81,40.81,40.72,40.72,112563.0,32.6876,32.6876,32.6155,32.6155,112563.0
2015-06-01 11:40:00,40.72,40.77,40.71,40.77,82644.0,32.6155,32.6556,32.6075,32.6556,82644.0
2015-06-01 11:45:00,40.77,40.77,40.72,40.73,61052.0,32.6556,32.6556,32.6155,32.6235,61052.0
2015-06-01 11:50:00,40.72,40.73,40.71,40.72,47714.0,32.6155,32.6235,32.6075,32.6155,47714.0
2015-06-01 11:55:00,40.72,40.72,40.66,40.69,125009.0,32.6155,32.6155,32.5675,32.5915,125009.0
2015-06-01 12:00:00,40.69,40.71,40.67,40.7,85607.0,32.5915,32.6075,32.5755,32.5995,85607.0
2015-06-01 12:05:00,40.7,40.71,40.68,40.7,81579.0,32.5995,32.6075,32.5835,32.5995,81579.0
2015-06-01 12:10:00,40.69,40.7,40.68,40.68,31934.0,32.5915,32.5995,32.5835,32.5835,31934.0
2015-06-01 12:15:00,40.69,40.78,40.68,40.77,75846.0,32.5915,32.6636,32.5835,32.6556,75846.0
2015-06-01 12:20:00,40.78,40.85,40.77,40.8,97184.0,32.6636,32.7196,32.6556,32.6796,97184.0
2015-06-01 12:25:00,40.8,40.93,40.8,40.92,134519.0,32.6796,32.7837,32.6796,32.7757,134519.0
2015-06-01 12:30:00,40.91,40.92,40.88,40.89,130083.0,32.7677,32.7757,32.7437,32.7517,130083.0
2015-06-01 12:35:00,40.89,40.93,40.88,40.92,80317.0,32.7517,32.7837,32.7437,32.7757,80317.0
2015-06-01 12:40:00,40.92,40.94,40.91,40.93,69321.0,32.7757,32.7917,32.7677,32.7837,69321.0
2015-06-01 12:45:00,40.94,40.94,40.91,40.91,61217.0,32.7917,32.7917,32.7677,32.7677,61217.0
2015-06-01 12:50:00,40.91,40.94,40.91,40.93,47070.0,32.7677,32.7917,32.7677,32.7837,47070.0
2015-06-01 12:55:00,40.92,41.0,40.92,40.99,103386.0,32.7757,32.8398,32.7757,32.8318,103386.0
2015-06-01 13:00:00,41.0,41.02,40.97,40.98,114998.0,32.8398,32.8558,32.8158,32.8238,114998.0
2015-06-01 13:05:00,40.98,40.98,40.93,40.95,50866.0,32.8238,32.8238,32.7837,32.7997,50866.0
2015-06-01 13:10:00,40.94,41.0,40.94,40.99,35136.0,32.7917,32.8398,32.7917,32.8318,35136.0
2015-06-01 13:15:00,40.98,40.99,40.92,40.92,39812.0,32.8238,32.8318,32.7757,32.7757,39812.0
2015-06-01 13:20:00,40.92,40.98,40.92,40.98,54709.0,32.7757,32.8238,32.7757,32.8238,54709.0
2015-06-01 13:25:00,40.98,40.98,40.91,40.92,178444.0,32.8238,32.8238,32.7677,32.7757,178444.0
2015-06-01 13:30:00,40.93,40.97,40.91,40.91,205651.0,32.7837,32.8158,32.7677,32.7677,205651.0
2015-06-01 13:35:00,40.91,40.91,40.9,40.9,14880.0,32.7677,32.7677,32.7597,32.7597,14880.0
2015-06-01 13:40:00,40.9,40.91,40.84,40.85,91984.0,32.7597,32.7677,32.7116,32.7196,91984.0
2015-06-01 13:45:00,40.85,40.89,40.85,40.86,114366.0,32.7196,32.7517,32.7196,32.7277,114366.0
2015-06-01 13:50:00,40.86,40.87,40.82,40.82,39554.0,32.7277,32.7357,32.6956,32.6956,39554.0
2015-06-01 13:55:00,40.83,40.84,40.81,40.82,148476.0,32.7036,32.7116,32.6876,32.6956,148476.0
2015-06-01 14:00:00,40.83,40.87,40.83,40.85,62095.0,32.7036,32.7357,32.7036,32.7196,62095.0
2015-06-01 14:05:00,40.85,40.86,40.82,40.83,50837.0,32.7196,32.7277,32.6956,32.7036,50837.0
2015-06-01 14:10:00,40.83,40.84,40.8,40.81,91280.0,32.7036,32.7116,32.6796,32.6876,91280.0
2015-06-01 14:15:00,40.81,40.86,40.81,40.84,94173.0,32.6876,32.7277,32.6876,32.7116,94173.0
2015-06-01 14:20:00,40.84,40.88,40.84,40.88,76049.0,32.7116,32.7437,32.7116,32.7437,76049.0
2015-06-01 14:25:00,40.87,40.92,40.87,40.88,151533.0,32.7357,32.7757,32.7357,32.7437,151533.0
2015-06-01 14:30:00,40.88,40.93,40.88,40.92,157637.0,32.7437,32.7837,32.7437,32.7757,157637.0
2015-06-01 14:35:00,40.91,40.93,40.91,40.93,102145.0,32.7677,32.7837,32.7677,32.7837,102145.0
2015-06-01 14:40:00,40.92,40.93,40.87,40.87,127704.0,32.7757,32.7837,32.7357,32.7357,127704.0
2015-06-01 14:45:00,40.87,40.92,40.87,40.89,111531.0,32.7357,32.7757,32.7357,32.7517,111531.0
2015-06-01 14:50:00,40.9,40.91,40.87,40.9,55178.0,32.7597,32.7677,32.7357,32.7597,55178.0
2015-06-01 14:55:00,40.9,40.92,40.9,40.91,50751.0,32.7597,32.7757,32.7597,32.7677,50751.0
2015-06-01 15:00:00,40.9,40.91,40.89,40.9,52295.0,32.7597,32.7677,32.7517,32.7597,52295.0
2015-06-01 15:05:00,40.9,40.9,40.86,40.87,79971.0,32.7597,32.7597,32.7277,32.7357,79971.0
2015-06-01 15:10:00,40.87,40.87,40.83,40.86,153047.0,32.7357,32.7357,32.7036,32.7277,153047.0
2015-06-01 15:15:00,40.86,40.86,40.78,40.78,133557.0,32.7277,32.7277,32.6636,32.6636,133557.0
2015-06-01 15:20:00,40.78,40.81,40.78,40.81,139856.0,32.6636,32.6876,32.6636,32.6876,139856.0
2015-06-01 15:25:00,40.81,40.83,40.8,40.83,98289.0,32.6876,32.7036,32.6796,32.7036,98289.0
2015-06-01 15:30:00,40.83,40.85,40.82,40.84,240263.0,32.7036,32.7196,32.6956,32.7116,240263.0
2015-06-01 15:35:00,40.84,40.87,40.82,40.84,215408.0,32.7116,32.7357,32.6956,32.7116,215408.0
2015-06-01 15:40:00,40.84,40.87,40.82,40.84,337054.0,32.7116,32.7357,32.6956,32.7116,337054.0
2015-06-01 15:45:00,40.83,40.84,40.82,40.84,226036.0,32.7036,32.7116,32.6956,32.7116,226036.0
2015-06-01 15:50:00,40.84,40.84,40.42,40.68,1524440.0,32.7116,32.7116,32.3752,32.5835,1524440.0
2015-06-01 15:55:00,40.67,40.69,40.63,40.68,775536.0,32.5755,32.5915,32.5434,32.5835,775536.0
2015-06-02 09:30:00,40.45,40.51,40.18,40.23,252994.0,32.3993,32.4473,32.183,32.223,252994.0
2015-06-02 09:35:00,40.22,40.23,40.03,40.08,215130.0,32.215,32.223,32.0628,32.1029,215130.0
2015-06-02 09:40:00,40.08,40.21,40.07,40.2,195132.0,32.1029,32.207,32.0949,32.199,195132.0
2015-06-02 09:45:00,40.21,40.21,40.05,40.05,150963.0,32.207,32.207,32.0789,32.0789,150963.0
2015-06-02 09:50:00,40.04,40.1,40.01,40.09,94331.0,32.0709,32.1189,32.0468,32.1109,94331.0
2015-06-02 09:55:00,40.09,40.19,40.08,40.17,57327.0,32.1109,32.191,32.1029,32.175,57327.0
2015-06-02 10:00:00,40.17,40.18,40.07,40.14,161095.0,32.175,32.183,32.0949,32.151,161095.0
2015-06-02 10:05:00,40.13,40.2,40.11,40.14,108357.0,32.1429,32.199,32.1269,32.151,108357.0
2015-06-02 10:10:00,40.13,40.19,40.12,40.19,84226.0,32.1429,32.191,32.1349,32.191,84226.0
2015-06-02 10:15:00,40.19,40.21,40.1,40.12,96655.0,32.191,32.207,32.1189,32.1349,96655.0
2015-06-02 10:20:00,40.12,40.12,40.08,40.1,135081.0,32.1349,32.1349,32.1029,32.1189,135081.0
2015-06-02 10:25:00,40.11,40.13,40.04,40.05,91720.0,32.1269,32.1429,32.0709,32.0789,91720.0
2015-06-02 10:30:00,40.04,40.09,40.04,40.07,99665.0,32.0709,32.1109,32.0709,32.0949,99665.0
2015-06-02 10:35:00,40.07,40.16,40.05,40.16,80615.0,32.0949,32.167,32.0789,32.167,80615.0
2015-06-02 10:40:00,40.16,40.19,40.13,40.19,74674.0,32.167,32.191,32.1429,32.191,74674.0
2015-06-02 10:45:00,40.19,40.22,40.17,40.18,80377.0,32.191,32.215,32.175,32.183,80377.0
2015-06-02 10:50:00,40.18,40.18,40.1,40.12,110842.0,32.183,32.183,32.1189,32.1349,110842.0
2015-06-02 10:55:00,40.13,40.14,40.1,40.1,70016.0,32.1429,32.151,32.1189,32.1189,70016.0
2015-06-02 11:00:00,40.1,40.12,40.08,40.11,124545.0,32.1189,32.1349,32.1029,32.1269,124545.0
2015-06-02 11:05:00,40.11,40.19,40.09,40.19,64070.0,32.1269,32.191,32.1109,32.191,64070.0
2015-06-02 11:10:00,40.19,40.21,40.17,40.2,73975.0,32.191,32.207,32.175,32.199,73975.0
2015-06-02 11:15:00,40.2,40.21,40.13,40.14,101424.0,32.199,32.207,32.1429,32.151,101424.0
2015-06-02 11:20:00,40.15,40.2,40.14,40.2,45535.0,32.159,32.199,32.151,32.199,45535.0
2015-06-02 11:25:00,40.19,40.2,40.13,40.13,61522.0,32.191,32.199,32.1429,32.1429,61522.0
2015-06-02 11:30:00,40.13,40.18,40.12,40.18,54531.0,32.1429,32.183,32.1349,32.183,54531.0
2015-06-02 11:35:00,40.17,40.18,40.15,40.17,39684.0,32.175,32.183,32.159,32.175,39684.0
2015-06-02 11:40:00,40.18,40.19,40.16,40.17,32543.0,32.183,32.191,32.167,32.175,32543.0
2015-06-02 11:45:00,40.18,40.18,40.16,40.18,37638.0,32.183,32.183,32.167,32.183,37638.0
2015-06-02 11:50:00,40.18,40.23,40.17,40.22,75937.0,32.183,32.223,32.175,32.215,75937.0
2015-06-02 11:55:00,40.23,40.26,40.23,40.26,49419.0,32.223,32.2471,32.223,32.2471,49419.0
2015-06-02 12:00:00,40.26,40.36,40.25,40.3,149013.0,32.2471,32.3272,32.2391,32.2791,149013.0
2015-06-02 12:05:00,40.3,40.38,40.3,40.36,84553.0,32.2791,32.3432,32.2791,32.3272,84553.0
2015-06-02 12:10:00,40.37,40.38,40.3,40.32,51773.0,32.3352,32.3432,32.2791,32.2951,51773.0
2015-06-02 12:15:00,40.33,40.33,40.26,40.26,35486.0,32.3031,32.3031,32.2471,32.2471,35486.0
2015-06-02 12:20:00,40.27,40.32,40.26,40.3,58683.0,32.2551,32.2951,32.2471,32.2791,58683.0
2015-06-02 12:25:00,40.31,40.32,40.3,40.32,16191.0,32.2871,32.2951,32.2791,32.2951,16191.0
2015-06-02 12:30:00,40.31,40.33,40.3,40.33,48546.0,32.2871,32.3031,32.2791,32.3031,48546.0
2015-06-02 12:35:00,40.33,40.39,40.32,40.38,38684.0,32.3031,32.3512,32.2951,32.3432,38684.0
2015-06-02 12:40:00,40.38,40.39,40.35,40.35,38237.0,32.3432,32.3512,32.3192,32.3192,38237.0
2015-06-02 12:45:00,40.35,40.37,40.35,40.37,36892.0,32.3192,32.3352,32.3192,32.3352,36892.0
2015-06-02 12:50:00,40.37,40.43,40.36,40.36,81433.0,32.3352,32.3832,32.3272,32.3272,81433.0
2015-06-02 12:55:00,40.36,40.41,40.34,40.4,49725.0,32.3272,32.3672,32.3111,32.3592,49725.0
2015-06-02 13:00:00,40.39,40.41,40.39,40.4,36021.0,32.3512,32.3672,32.3512,32.3592,36021.0
2015-06-02 13:05:00,40.39,40.4,40.36,40.39,31811.0,32.3512,32.3592,32.3272,32.3512,31811.0
2015-06-02 13:10:00,40.39,40.41,40.38,40.41,24092.0,32.3512,32.3672,32.3432,32.3672,24092.0
2015-06-02 13:15:00,40.4,40.44,40.39,40.43,52007.0,32.3592,32.3912,32.3512,32.3832,52007.0
2015-06-02 13:20:00,40.42,40.47,40.42,40.43,56464.0,32.3752,32.4153,32.3752,32.3832,56464.0
2015-06-02 13:25:00,40.42,40.43,40.39,40.41,31135.0,32.3752,32.3832,32.3512,32.3672,31135.0
2015-06-02 13:30:00,40.42,40.43,40.41,40.42,53100.0,32.3752,32.3832,32.3672,32.3752,53100.0
2015-06-02 13:35:00,40.43,40.44,40.42,40.44,25484.0,32.3832,32.3912,32.3752,32.3912,25484.0
2015-06-02 13:40:00,40.44,40.48,40.43,40.48,81046.0,32.3912,32.4233,32.3832,32.4233,81046.0
2015-06-02 13:45:00,40.48,40.5,40.47,40.5,29992.0,32.4233,32.4393,32.4153,32.4393,29992.0
2015-06-02 13:50:00,40.49,40.53,40.48,40.5,116599.0,32.4313,32.4633,32.4233,32.4393,116599.0
2015-06-02 13:55:00,40.51,40.52,40.47,40.51,39273.0,32.4473,32.4553,32.4153,32.4473,39273.0
2015-06-02 14:00:00,40.52,40.52,40.49,40.52,40678.0,32.4553,32.4553,32.4313,32.4553,40678.0
2015-06-02 14:05:00,40.52,40.54,40.52,40.54,38838.0,32.4553,32.4713,32.4553,32.4713,38838.0
2015-06-02 14:10:00,40.54,40.54,40.46,40.47,75101.0,32.4713,32.4713,32.4073,32.4153,75101.0
2015-06-02 14:15:00,40.48,40.52,40.47,40.51,135160.0,32.4233,32.4553,32.4153,32.4473,135160.0
2015-06-02 14:20:00,40.51,40.55,40.5,40.55,37970.0,32.4473,32.4793,32.4393,32.4793,37970.0
2015-06-02 14:25:00,40.55,40.56,40.52,40.55,63362.0,32.4793,32.4874,32.4553,32.4793,63362.0
2015-06-02 14:30:00,40.56,40.59,40.55,40.59,90640.0,32.4874,32.5114,32.4793,32.5114,90640.0
2015-06-02 14:35:00,40.59,40.6,40.57,40.59,135822.0,32.5114,32.5194,32.4954,32.5114,135822.0
2015-06-02 14:40:00,40.58,40.6,40.57,40.57,103646.0,32.5034,32.5194,32.4954,32.4954,103646.0
2015-06-02 14:45:00,40.57,40.63,40.57,40.61,158684.0,32.4954,32.5434,32.4954,32.5274,158684.0
2015-06-02 14:50:00,40.61,40.63,40.6,40.63,41366.0,32.5274,32.5434,32.5194,32.5434,41366.0
2015-06-02 14:55:00,40.62,40.66,40.62,40.66,55711.0,32.5354,32.5675,32.5354,32.5675,55711.0
2015-06-02 15:00:00,40.65,40.66,40.61,40.63,168528.0,32.5594,32.5675,32.5274,32.5434,168528.0
2015-06-02 15:05:00,40.63,40.64,40.57,40.61,158919.0,32.5434,32.5514,32.4954,32.5274,158919.0
2015-06-02 15:10:00,40.61,40.64,40.6,40.62,66193.0,32.5274,32.5514,32.5194,32.5354,66193.0
2015-06-02 15:15:00,40.62,40.65,40.61,40.64,150123.0,32.5354,32.5594,32.5274,32.5514,150123.0
2015-06-02 15:20:00,40.64,40.66,40.62,40.65,138450.0,32.5514,32.5675,32.5354,32.5594,138450.0
2015-06-02 15:25:00,40.65,40.69,40.64,40.68,124823.0,32.5594,32.5915,32.5514,32.5835,124823.0
2015-06-02 15:30:00,40.69,40.74,40.64,40.72,274077.0,32.5915,32.6315,32.5514,32.6155,274077.0
2015-06-02 15:35:00,40.71,40.75,40.71,40.71,196551.0,32.6075,32.6395,32.6075,32.6075,196551.0
2015-06-02 15:40:00,40.71,40.75,40.7,40.71,158020.0,32.6075,32.6395,32.5995,32.6075,158020.0
2015-06-02 15:45:00,40.71,40.71,40.68,40.69,200384.0,32.6075,32.6075,32.5835,32.5915,200384.0
2015-06-02 15:50:00,40.69,40.73,40.68,40.71,361165.0,32.5915,32.6235,32.5835,32.6075,361165.0
2015-06-02 15:55:00,40.71,40.82,40.7,40.81,937857.0,32.6075,32.6956,32.5995,32.6876,937857.0
2015-06-03 09:30:00,41.02,41.09,40.78,40.87,469887.0,32.8558,32.9119,32.6636,32.7357,469887.0
2015-06-03 09:35:00,40.82,40.82,40.75,40.78,117642.0,32.6956,32.6956,32.6395,32.6636,117642.0
2015-06-03 09:40:00,40.78,40.97,40.78,40.94,180653.0,32.6636,32.8158,32.6636,32.7917,180653.0
2015-06-03 09:45:00,40.95,41.01,40.93,40.93,243036.0,32.7997,32.8478,32.7837,32.7837,243036.0
2015-06-03 09:50:00,40.94,41.01,40.91,41.0,212735.0,32.7917,32.8478,32.7677,32.8398,212735.0
2015-06-03 09:55:00,41.0,41.04,40.98,41.01,116881.0,32.8398,32.8718,32.8238,32.8478,116881.0
2015-06-03 10:00:00,41.0,41.05,40.99,41.02,172574.0,32.8398,32.8798,32.8318,32.8558,172574.0
2015-06-03 10:05:00,41.02,41.03,40.98,41.0,283142.0,32.8558,32.8638,32.8238,32.8398,283142.0
2015-06-03 10:10:00,41.01,41.05,40.99,41.05,248784.0,32.8478,32.8798,32.8318,32.8798,248784.0
2015-06-03 10:15:00,41.05,41.07,41.01,41.03,331192.0,32.8798,32.8959,32.8478,32.8638,331192.0
2015-06-03 10:20:00,41.03,41.11,41.03,41.07,99195.0,32.8638,32.9279,32.8638,32.8959,99195.0
2015-06-03 10:25:00,41.07,41.11,41.04,41.08,64265.0,32.8959,32.9279,32.8718,32.9039,64265.0
2015-06-03 10:30:00,41.09,41.11,41.06,41.09,137168.0,32.9119,32.9279,32.8878,32.9119,137168.0
2015-06-03 10:35:00,41.09,41.1,41.04,41.07,142601.0,32.9119,32.9199,32.8718,32.8959,142601.0
2015-06-03 10:40:00,41.06,41.11,41.05,41.11,88094.0,32.8878,32.9279,32.8798,32.9279,88094.0
2015-06-03 10:45:00,41.1,41.1,41.04,41.06,52007.0,32.9199,32.9199,32.8718,32.8878,52007.0
2015-06-03 10:50:00,41.07,41.09,41.05,41.08,163265.0,32.8959,32.9119,32.8798,32.9039,163265.0
2015-06-03 10:55:00,41.09,41.1,41.07,41.09,56901.0,32.9119,32.9199,32.8959,32.9119,56901.0
2015-06-03 11:00:00,41.09,41.12,41.05,41.05,75134.0,32.9119,32.9359,32.8798,32.8798,75134.0
2015-06-03 11:05:00,41.05,41.06,41.04,41.05,48705.0,32.8798,32.8878,32.8718,32.8798,48705.0
2015-06-03 11:10:00,41.05,41.06,41.03,41.05,266513.0,32.8798,32.8878,32.8638,32.8798,266513.0
2015-06-03 11:15:00,41.04,41.06,41.02,41.05,71551.0,32.8718,32.8878,32.8558,32.8798,71551.0
2015-06-03 11:20:00,41.05,41.07,41.04,41.07,103760.0,32.8798,32.8959,32.8718,32.8959,103760.0
2015-06-03 11:25:00,41.06,41.07,41.0,41.01,53147.0,32.8878,32.8959,32.8398,32.8478,53147.0
2015-06-03 11:30:00,41.01,41.05,41.0,41.05,103605.0,32.8478,32.8798,32.8398,32.8798,103605.0
2015-06-03 11:35:00,41.04,41.06,41.02,41.04,78835.0,32.8718,32.8878,32.8558,32.8718,78835.0
2015-06-03 11:40:00,41.03,41.04,40.99,41.0,198334.0,32.8638,32.8718,32.8318,32.8398,198334.0
2015-06-03 11:45:00,40.99,41.0,40.97,40.99,81532.0,32.8318,32.8398,32.8158,32.8318,81532.0
2015-06-03 11:50:00,40.98,41.0,40.97,40.98,136161.0,32.8238,32.8398,32.8158,32.8238,136161.0
2015-06-03 11:55:00,40.98,40.99,40.97,40.98,49080.0,32.8238,32.8318,32.8158,32.8238,49080.0
2015-06-03 12:00:00,40.98,41.02,40.98,41.0,121524.0,32.8238,32.8558,32.8238,32.8398,121524.0
2015-06-03 12:05:00,41.01,41.01,40.99,41.01,105094.0,32.8478,32.8478,32.8318,32.8478,105094.0
2015-06-03 12:10:00,41.01,41.01,40.98,40.98,71850.0,32.8478,32.8478,32.8238,32.8238,71850.0
2015-06-03 12:15:00,40.98,41.0,40.98,40.98,145967.0,32.8238,32.8398,32.8238,32.8238,145967.0
2015-06-03 12:20:00,40.98,41.0,40.97,41.0,110307.0,32.8238,32.8398,32.8158,32.8398,110307.0
2015-06-03 12:25:00,40.99,41.02,40.98,40.98,86549.0,32.8318,32.8558,32.8238,32.8238,86549.0
2015-06-03 12:30:00,40.98,40.99,40.94,40.96,66123.0,32.8238,32.8318,32.7917,32.8077,66123.0
2015-06-03 12:35:00,40.96,40.99,40.95,40.99,24087.0,32.8077,32.8318,32.7997,32.8318,24087.0
2015-06-03 12:40:00,40.99,40.99,40.95,40.97,69482.0,32.8318,32.8318,32.7997,32.8158,69482.0
2015-06-03 12:45:00,40.97,40.97,40.93,40.95,26649.0,32.8158,32.8158,32.7837,32.7997,26649.0
2015-06-03 12:50:00,40.95,40.95,40.92,40.94,32893.0,32.7997,32.7997,32.7757,32.7917,32893.0
2015-06-03 12:55:00,40.94,40.96,40.93,40.96,31474.0,32.7917,32.8077,32.7837,32.8077,31474.0
2015-06-03 13:00:00,40.96,40.98,40.95,40.96,54447.0,32.8077,32.8238,32.7997,32.8077,54447.0
2015-06-03 13:05:00,40.97,41.0,40.96,41.0,47042.0,32.8158,32.8398,32.8077,32.8398,47042.0
2015-06-03 13:10:00,41.0,41.0,40.99,40.99,28145.0,32.8398,32.8398,32.8318,32.8318,28145.0
2015-06-03 13:15:00,41.0,41.0,40.99,41.0,24378.0,32.8398,32.8398,32.8318,32.8398,24378.0
2015-06-03 13:20:00,41.0,41.01,40.94,40.97,107626.0,32.8398,32.8478,32.7917,32.8158,107626.0
2015-06-03 13:25:00,40.97,40.97,40.95,40.97,19991.0,32.8158,32.8158,32.7997,32.8158,19991.0
2015-06-03 13:30:00,40.96,40.98,40.94,40.98,61293.0,32.8077,32.8238,32.7917,32.8238,61293.0
2015-06-03 13:35:00,40.97,40.98,40.96,40.96,22305.0,32.8158,32.8238,32.8077,32.8077,22305.0
2015-06-03 13:40:00,40.97,40.97,40.95,40.95,34280.0,32.8158,32.8158,32.7997,32.7997,34280.0
2015-06-03 13:45:00,40.95,40.98,40.95,40.97,76940.0,32.7997,32.8238,32.7997,32.8158,76940.0
2015-06-03 13:50:00,40.97,40.98,40.96,40.97,39424.0,32.8158,32.8238,32.8077,32.8158,39424.0
2015-06-03 13:55:00,40.97,40.99,40.97,40.98,71226.0,32.8158,32.8318,32.8158,32.8238,71226.0
2015-06-03 14:00:00,40.98,41.0,40.97,40.97,73158.0,32.8238,32.8398,32.8158,32.8158,73158.0
2015-06-03 14:05:00,40.98,41.0,40.97,40.97,65821.0,32.8238,32.8398,32.8158,32.8158,65821.0
2015-06-03 14:10:00,40.98,40.98,40.96,40.97,35716.0,32.8238,32.8238,32.8077,32.8158,35716.0
2015-06-03 14:15:00,40.97,40.99,40.96,40.96,132721.0,32.8158,32.8318,32.8077,32.8077,132721.0
2015-06-03 14:20:00,40.96,40.97,40.94,40.96,69228.0,32.8077,32.8158,32.7917,32.8077,69228.0
2015-06-03 14:25:00,40.96,40.96,40.93,40.94,45130.0,32.8077,32.8077,32.7837,32.7917,45130.0
2015-06-03 14:30:00,40.94,40.95,40.93,40.94,55664.0,32.7917,32.7997,32.7837,32.7917,55664.0
2015-06-03 14:35:00,40.94,40.95,40.93,40.94,84876.0,32.7917,32.7997,32.7837,32.7917,84876.0
2015-06-03 14:40:00,40.93,40.95,40.93,40.94,55933.0,32.7837,32.7997,32.7837,32.7917,55933.0
2015-06-03 14:45:00,40.94,40.96,40.94,40.95,64490.0,32.7917,32.8077,32.7917,32.7997,64490.0
2015-06-03 14:50:00,40.95,40.96,40.93,40.94,76688.0,32.7997,32.8077,32.7837,32.7917,76688.0
2015-06-03 14:55:00,40.94,40.94,40.91,40.91,51274.0,32.7917,32.7917,32.7677,32.7677,51274.0
2015-06-03 15:00:00,40.91,40.98,40.91,40.95,166811.0,32.7677,32.8238,32.7677,32.7997,166811.0
2015-06-03 15:05:00,40.94,40.99,40.94,40.97,77699.0,32.7917,32.8318,32.7917,32.8158,77699.0
2015-06-03 15:10:00,40.97,40.99,40.95,40.98,129914.0,32.8158,32.8318,32.7997,32.8238,129914.0
2015-06-03 15:15:00,40.98,40.99,40.94,40.96,250400.0,32.8238,32.8318,32.7917,32.8077,250400.0
2015-06-03 15:20:00,40.96,40.96,40.94,40.94,182902.0,32.8077,32.8077,32.7917,32.7917,182902.0
2015-06-03 15:25:00,40.94,40.97,40.94,40.95,115081.0,32.7917,32.8158,32.7917,32.7997,115081.0
2015-06-03 15:30:00,40.95,40.97,40.94,40.96,158175.0,32.7997,32.8158,32.7917,32.8077,158175.0
2015-06-03 15:35:00,40.96,40.99,40.95,40.99,272758.0,32.8077,32.8318,32.7997,32.8318,272758.0
2015-06-03 15:40:00,40.98,40.99,40.96,40.98,143304.0,32.8238,32.8318,32.8077,32.8238,143304.0
2015-06-03 15:45:00,40.98,40.99,40.96,40.97,155868.0,32.8238,32.8318,32.8077,32.8158,155868.0
2015-06-03 15:50:00,40.97,40.98,40.9,40.96,506789.0,32.8158,32.8238,32.7597,32.8077,506789.0
2015-06-03 15:55:00,40.97,41.04,40.93,41.03,1075049.0,32.8158,32.8718,32.7837,32.8638,1075049.0
2015-06-04 09:30:00,40.79,40.87,40.77,40.8,301968.0,32.6716,32.7357,32.6556,32.6796,301968.0
2015-06-04 09:35:00,40.8,40.89,40.76,40.85,101678.0,32.6796,32.7517,32.6476,32.7196,101678.0
2015-06-04 09:40:00,40.84,40.92,40.83,40.86,92431.0,32.7116,32.7757,32.7036,32.7277,92431.0
2015-06-04 09:45:00,40.86,40.86,40.8,40.84,183134.0,32.7277,32.7277,32.6796,32.7116,183134.0
2015-06-04 09:50:00,40.83,40.83,40.76,40.81,123668.0,32.7036,32.7036,32.6476,32.6876,123668.0
2015-06-04 09:55:00,40.81,40.87,40.81,40.86,72368.0,32.6876,32.7357,32.6876,32.7277,72368.0
2015-06-04 10:00:00,40.86,40.92,40.85,40.89,42084.0,32.7277,32.7757,32.7196,32.7517,42084.0
2015-06-04 10:05:00,40.88,40.91,40.86,40.88,46263.0,32.7437,32.7677,32.7277,32.7437,46263.0
2015-06-04 10:10:00,40.87,40.91,40.86,40.87,108854.0,32.7357,32.7677,32.7277,32.7357,108854.0
2015-06-04 10:15:00,40.86,40.89,40.86,40.87,59252.0,32.7277,32.7517,32.7277,32.7357,59252.0
2015-06-04 10:20:00,40.87,40.9,40.84,40.85,61992.0,32.7357,32.7597,32.7116,32.7196,61992.0
2015-06-04 10:25:00,40.85,40.88,40.84,40.87,112756.0,32.7196,32.7437,32.7116,32.7357,112756.0
2015-06-04 10:30:00,40.88,40.88,40.81,40.83,75519.0,32.7437,32.7437,32.6876,32.7036,75519.0
2015-06-04 10:35:00,40.83,40.85,40.79,40.81,98842.0,32.7036,32.7196,32.6716,32.6876,98842.0
2015-06-04 10:40:00,40.81,40.84,40.81,40.83,104708.0,32.6876,32.7116,32.6876,32.7036,104708.0
2015-06-04 10:45:00,40.83,40.83,40.81,40.82,105123.0,32.7036,32.7036,32.6876,32.6956,105123.0
2015-06-04 10:50:00,40.81,40.82,40.79,40.79,85809.0,32.6876,32.6956,32.6716,32.6716,85809.0
2015-06-04 10:55:00,40.79,40.8,40.7,40.7,94234.0,32.6716,32.6796,32.5995,32.5995,94234.0
2015-06-04 11:00:00,40.69,40.71,40.62,40.64,87235.0,32.5915,32.6075,32.5354,32.5514,87235.0
2015-06-04 11:05:00,40.63,40.66,40.6,40.66,97474.0,32.5434,32.5675,32.5194,32.5675,97474.0
2015-06-04 11:10:00,40.65,40.77,40.65,40.75,129135.0,32.5594,32.6556,32.5594,32.6395,129135.0
2015-06-04 11:15:00,40.75,40.75,40.68,40.71,37216.0,32.6395,32.6395,32.5835,32.6075,37216.0
2015-06-04 11:20:00,40.71,40.73,40.69,40.7,43614.0,32.6075,32.6235,32.5915,32.5995,43614.0
2015-06-04 11:25:00,40.7,40.72,40.67,40.67,69160.0,32.5995,32.6155,32.5755,32.5755,69160.0
2015-06-04 11:30:00,40.68,40.69,40.62,40.62,75282.0,32.5835,32.5915,32.5354,32.5354,75282.0
2015-06-04 11:35:00,40.62,40.63,40.55,40.57,117713.0,32.5354,32.5434,32.4793,32.4954,117713.0
2015-06-04 11:40:00,40.57,40.66,40.57,40.62,60397.0,32.4954,32.5675,32.4954,32.5354,60397.0
2015-06-04 11:45:00,40.61,40.61,40.57,40.59,78095.0,32.5274,32.5274,32.4954,32.5114,78095.0
2015-06-04 11:50:00,40.6,40.64,40.59,40.59,88173.0,32.5194,32.5514,32.5114,32.5114,88173.0
2015-06-04 11:55:00,40.59,40.61,40.56,40.57,53719.0,32.5114,32.5274,32.4874,32.4954,53719.0
2015-06-04 12:00:00,40.58,40.59,40.56,40.56,41254.0,32.5034,32.5114,32.4874,32.4874,41254.0
2015-06-04 12:05:00,40.57,40.59,40.55,40.58,15572.0,32.4954,32.5114,32.4793,32.5034,15572.0
2015-06-04 12:10:00,40.59,40.61,40.57,40.59,26304.0,32.5114,32.5274,32.4954,32.5114,26304.0
2015-06-04 12:15:00,40.58,40.61,40.57,40.59,34698.0,32.5034,32.5274,32.4954,32.5114,34698.0
2015-06-04 12:20:00,40.58,40.59,40.55,40.56,25661.0,32.5034,32.5114,32.4793,32.4874,25661.0
2015-06-04 12:25:00,40.55,40.58,40.55,40.56,38984.0,32.4793,32.5034,32.4793,32.4874,38984.0
2015-06-04 12:30:00,40.57,40.61,40.54,40.61,32140.0,32.4954,32.5274,32.4713,32.5274,32140.0
2015-06-04 12:35:00,40.61,40.62,40.57,40.59,23235.0,32.5274,32.5354,32.4954,32.5114,23235.0
2015-06-04 12:40:00,40.58,40.59,40.55,40.58,44008.0,32.5034,32.5114,32.4793,32.5034,44008.0
2015-06-04 12:45:00,40.58,40.6,40.57,40.59,20485.0,32.5034,32.5194,32.4954,32.5114,20485.0
2015-06-04 12:50:00,40.59,40.59,40.54,40.55,40792.0,32.5114,32.5114,32.4713,32.4793,40792.0
2015-06-04 12:55:00,40.55,40.55,40.5,40.5,197099.0,32.4793,32.4793,32.4393,32.4393,197099.0
2015-06-04 13:00:00,40.5,40.52,40.47,40.49,86094.0,32.4393,32.4553,32.4153,32.4313,86094.0
2015-06-04 13:05:00,40.5,40.51,40.46,40.5,98194.0,32.4393,32.4473,32.4073,32.4393,98194.0
2015-06-04 13:10:00,40.5,40.52,40.49,40.5,41060.0,32.4393,32.4553,32.4313,32.4393,41060.0
2015-06-04 13:15:00,40.5,40.51,40.45,40.46,99405.0,32.4393,32.4473,32.3993,32.4073,99405.0
2015-06-04 13:20:00,40.46,40.48,40.43,40.47,57301.0,32.4073,32.4233,32.3832,32.4153,57301.0
2015-06-04 13:25:00,40.48,40.48,40.42,40.42,102490.0,32.4233,32.4233,32.3752,32.3752,102490.0
2015-06-04 13:30:00,40.42,40.43,40.39,40.41,49402.0,32.3752,32.3832,32.3512,32.3672,49402.0
2015-06-04 13:35:00,40.41,40.47,40.41,40.47,48424.0,32.3672,32.4153,32.3672,32.4153,48424.0
2015-06-04 13:40:00,40.47,40.47,40.41,40.44,39722.0,32.4153,32.4153,32.3672,32.3912,39722.0
2015-06-04 13:45:00,40.44,40.44,40.37,40.37,52422.0,32.3912,32.3912,32.3352,32.3352,52422.0
2015-06-04 13:50:00,40.37,40.42,40.37,40.39,40733.0,32.3352,32.3752,32.3352,32.3512,40733.0
2015-06-04 13:55:00,40.4,40.42,40.36,40.41,80065.0,32.3592,32.3752,32.3272,32.3672,80065.0
2015-06-04 14:00:00,40.41,40.42,40.37,40.42,47202.0,32.3672,32.3752,32.3352,32.3752,47202.0
2015-06-04 14:05:00,40.41,40.42,40.38,40.4,44999.0,32.3672,32.3752,32.3432,32.3592,44999.0
2015-06-04 14:10:00,40.4,40.46,40.39,40.45,34738.0,32.3592,32.4073,32.3512,32.3993,34738.0
2015-06-04 14:15:00,40.45,40.46,40.39,40.42,45122.0,32.3993,32.4073,32.3512,32.3752,45122.0
2015-06-04 14:20:00,40.42,40.46,40.42,40.45,24802.0,32.3752,32.4073,32.3752,32.3993,24802.0
2015-06-04 14:25:00,40.45,40.47,40.44,40.45,53888.0,32.3993,32.4153,32.3912,32.3993,53888.0
2015-06-04 14:30:00,40.46,40.49,40.44,40.47,32822.0,32.4073,32.4313,32.3912,32.4153,32822.0
2015-06-04 14:35:00,40.47,40.48,40.43,40.47,44020.0,32.4153,32.4233,32.3832,32.4153,44020.0
2015-06-04 14:40:00,40.47,40.49,40.46,40.47,25913.0,32.4153,32.4313,32.4073,32.4153,25913.0
2015-06-04 14:45:00,40.47,40.48,40.43,40.45,35782.0,32.4153,32.4233,32.3832,32.3993,35782.0
2015-06-04 14:50:00,40.46,40.48,40.44,40.45,37423.0,32.4073,32.4233,32.3912,32.3993,37423.0
2015-06-04 14:55:00,40.46,40.47,40.44,40.45,43920.0,32.4073,32.4153,32.3912,32.3993,43920.0
2015-06-04 15:00:00,40.46,40.48,40.44,40.48,25988.0,32.4073,32.4233,32.3912,32.4233,25988.0
2015-06-04 15:05:00,40.48,40.48,40.44,40.46,40982.0,32.4233,32.4233,32.3912,32.4073,40982.0
2015-06-04 15:10:00,40.45,40.46,40.43,40.46,28453.0,32.3993,32.4073,32.3832,32.4073,28453.0
2015-06-04 15:15:00,40.46,40.46,40.4,40.43,135186.0,32.4073,32.4073,32.3592,32.3832,135186.0
2015-06-04 15:20:00,40.44,40.47,40.43,40.44,72049.0,32.3912,32.4153,32.3832,32.3912,72049.0
2015-06-04 15:25:00,40.43,40.45,40.42,40.44,90664.0,32.3832,32.3993,32.3752,32.3912,90664.0
2015-06-04 15:30:00,40.44,40.44,40.4,40.41,90667.0,32.3912,32.3912,32.3592,32.3672,90667.0
2015-06-04 15:35:00,40.41,40.42,40.38,40.4,173419.0,32.3672,32.3752,32.3432,32.3592,173419.0
2015-06-04 15:40:00,40.41,40.43,40.4,40.42,59108.0,32.3672,32.3832,32.3592,32.3752,59108.0
2015-06-04 15:45:00,40.41,40.43,40.4,40.4,63436.0,32.3672,32.3832,32.3592,32.3592,63436.0
2015-06-04 15:50:00,40.4,40.4,40.36,40.4,196905.0,32.3592,32.3592,32.3272,32.3592,196905.0
2015-06-04 15:55:00,40.39,40.44,40.38,40.42,600784.0,32.3512,32.3912,32.3432,32.3752,600784.0
2015-06-05 09:30:00,40.35,40.42,40.18,40.22,172150.0,32.3192,32.3752,32.183,32.215,172150.0
2015-06-05 09:35:00,40.21,40.22,40.04,40.04,187008.0,32.207,32.215,32.0709,32.0709,187008.0
2015-06-05 09:40:00,40.03,40.09,39.98,40.01,174378.0,32.0628,32.1109,32.0228,32.0468,174378.0
2015-06-05 09:45:00,40.01,40.04,39.95,39.98,194117.0,32.0468,32.0709,31.9988,32.0228,194117.0
2015-06-05 09:50:00,39.99,40.05,39.99,40.04,263798.0,32.0308,32.0789,32.0308,32.0709,263798.0
2015-06-05 09:55:00,40.03,40.04,39.99,40.03,170885.0,32.0628,32.0709,32.0308,32.0628,170885.0
2015-06-05 10:00:00,40.02,40.11,40.01,40.11,224098.0,32.0548,32.1269,32.0468,32.1269,224098.0
2015-06-05 10:05:00,40.11,40.16,40.07,40.08,120236.0,32.1269,32.167,32.0949,32.1029,120236.0
2015-06-05 10:10:00,40.08,40.09,40.04,40.08,130707.0,32.1029,32.1109,32.0709,32.1029,130707.0
2015-06-05 10:15:00,40.07,40.15,40.07,40.1,74893.0,32.0949,32.159,32.0949,32.1189,74893.0
2015-06-05 10:20:00,40.1,40.23,40.1,40.23,61249.0,32.1189,32.223,32.1189,32.223,61249.0
2015-06-05 10:25:00,40.23,40.23,40.19,40.21,104370.0,32.223,32.223,32.191,32.207,104370.0
2015-06-05 10:30:00,40.2,40.28,40.2,40.26,81428.0,32.199,32.2631,32.199,32.2471,81428.0
2015-06-05 10:35:00,40.27,40.32,40.26,40.29,37766.0,32.2551,32.2951,32.2471,32.2711,37766.0
2015-06-05 10:40:00,40.29,40.31,40.23,40.23,53590.0,32.2711,32.2871,32.223,32.223,53590.0
2015-06-05 10:45:00,40.23,40.23,40.17,40.19,117394.0,32.223,32.223,32.175,32.191,117394.0
2015-06-05 10:50:00,40.19,40.2,40.14,40.17,92961.0,32.191,32.199,32.151,32.175,92961.0
2015-06-05 10:55:00,40.17,40.19,40.15,40.17,57689.0,32.175,32.191,32.159,32.175,57689.0
2015-06-05 11:00:00,40.17,40.19,40.15,40.19,30116.0,32.175,32.191,32.159,32.191,30116.0
2015-06-05 11:05:00,40.19,40.2,40.17,40.18,107290.0,32.191,32.199,32.175,32.183,107290.0
2015-06-05 11:10:00,40.18,40.21,40.18,40.19,44790.0,32.183,32.207,32.183,32.191,44790.0
2015-06-05 11:15:00,40.2,40.21,40.16,40.19,82743.0,32.199,32.207,32.167,32.191,82743.0
2015-06-05 11:20:00,40.2,40.21,40.18,40.18,44048.0,32.199,32.207,32.183,32.183,44048.0
2015-06-05 11:25:00,40.19,40.19,40.14,40.17,56785.0,32.191,32.191,32.151,32.175,56785.0
2015-06-05 11:30:00,40.17,40.18,40.12,40.14,35109.0,32.175,32.183,32.1349,32.151,35109.0
2015-06-05 11:35:00,40.14,40.17,40.12,40.16,37382.0,32.151,32.175,32.1349,32.167,37382.0
2015-06-05 11:40:00,40.16,40.17,40.11,40.11,54219.0,32.167,32.175,32.1269,32.1269,54219.0
2015-06-05 11:45:00,40.11,40.11,40.08,40.09,56956.0,32.1269,32.1269,32.1029,32.1109,56956.0
2015-06-05 11:50:00,40.09,40.1,40.04,40.07,65976.0,32.1109,32.1189,32.0709,32.0949,65976.0
2015-06-05 11:55:00,40.07,40.07,40.02,40.02,63803.0,32.0949,32.0949,32.0548,32.0548,63803.0
2015-06-05 12:00:00,40.02,40.03,39.97,39.98,80346.0,32.0548,32.0628,32.0148,32.0228,80346.0
2015-06-05 12:05:00,39.98,40.0,39.92,39.98,143239.0,32.0228,32.0388,31.9747,32.0228,143239.0
2015-06-05 12:10:00,39.98,39.99,39.93,39.94,44789.0,32.0228,32.0308,31.9827,31.9908,44789.0
2015-06-05 12:15:00,39.94,39.95,39.92,39.92,43262.0,31.9908,31.9988,31.9747,31.9747,43262.0
2015-06-05 12:20:00,39.92,39.92,39.86,39.88,92510.0,31.9747,31.9747,31.9267,31.9427,92510.0
2015-06-05 12:25:00,39.88,39.89,39.82,39.84,91257.0,31.9427,31.9507,31.8946,31.9107,91257.0
2015-06-05 12:30:00,39.83,39.86,39.79,39.85,71397.0,31.9027,31.9267,31.8706,31.9187,71397.0
2015-06-05 12:35:00,39.86,39.86,39.79,39.83,77915.0,31.9267,31.9267,31.8706,31.9027,77915.0
2015-06-05 12:40:00,39.83,39.9,39.78,39.86,61506.0,31.9027,31.9587,31.8626,31.9267,61506.0
2015-06-05 12:45:00,39.85,39.86,39.83,39.84,51798.0,31.9187,31.9267,31.9027,31.9107,51798.0
2015-06-05 12:50:00,39.85,39.92,39.84,39.9,43360.0,31.9187,31.9747,31.9107,31.9587,43360.0
2015-06-05 12:55:00,39.9,39.93,39.88,39.91,46670.0,31.9587,31.9827,31.9427,31.9667,46670.0
2015-06-05 13:00:00,39.9,39.92,39.89,39.91,50392.0,31.9587,31.9747,31.9507,31.9667,50392.0
2015-06-05 13:05:00,39.9,39.94,39.9,39.93,42223.0,31.9587,31.9908,31.9587,31.9827,42223.0
2015-06-05 13:10:00,39.93,39.93,39.9,39.93,45670.0,31.9827,31.9827,31.9587,31.9827,45670.0
2015-06-05 13:15:00,39.93,39.93,39.91,39.92,38721.0,31.9827,31.9827,31.9667,31.9747,38721.0
2015-06-05 13:20:00,39.93,39.95,39.92,39.93,58011.0,31.9827,31.9988,31.9747,31.9827,58011.0
2015-06-05 13:25:00,39.93,39.96,39.9,39.95,85677.0,31.9827,32.0068,31.9587,31.9988,85677.0
2015-06-05 13:30:00,39.95,39.97,39.93,39.97,45944.0,31.9988,32.0148,31.9827,32.0148,45944.0
2015-06-05 13:35:00,39.96,39.97,39.94,39.96,38399.0,32.0068,32.0148,31.9908,32.0068,38399.0
2015-06-05 13:40:00,39.96,39.96,39.91,39.93,36870.0,32.0068,32.0068,31.9667,31.9827,36870.0
2015-06-05 13:45:00,39.94,39.94,39.9,39.9,53052.0,31.9908,31.9908,31.9587,31.9587,53052.0
2015-06-05 13:50:00,39.9,39.96,39.89,39.96,47290.0,31.9587,32.0068,31.9507,32.0068,47290.0
2015-06-05 13:55:00,39.96,39.99,39.96,39.97,40932.0,32.0068,32.0308,32.0068,32.0148,40932.0
2015-06-05 14:00:00,39.98,39.99,39.96,39.99,30769.0,32.0228,32.0308,32.0068,32.0308,30769.0
2015-06-05 14:05:00,39.99,40.02,39.99,40.02,199669.0,32.0308,32.0548,32.0308,32.0548,199669.0
2015-06-05 14:10:00,40.01,40.05,40.01,40.05,27752.0,32.0468,32.0789,32.0468,32.0789,27752.0
2015-06-05 14:15:00,40.05,40.08,40.04,40.08,45560.0,32.0789,32.1029,32.0709,32.1029,45560.0
2015-06-05 14:20:00,40.08,40.08,40.03,40.05,74009.0,32.1029,32.1029,32.0628,32.0789,74009.0
2015-06-05 14:25:00,40.04,40.05,40.0,40.01,58560.0,32.0709,32.0789,32.0388,32.0468,58560.0
2015-06-05 14:30:00,40.02,40.04,40.0,40.04,49885.0,32.0548,32.0709,32.0388,32.0709,49885.0
2015-06-05 14:35:00,40.03,40.05,40.02,40.04,112235.0,32.0628,32.0789,32.0548,32.0709,112235.0
2015-06-05 14:40:00,40.04,40.07,40.02,40.04,73530.0,32.0709,32.0949,32.0548,32.0709,73530.0
2015-06-05 14:45:00,40.04,40.07,40.04,40.07,123832.0,32.0709,32.0949,32.0709,32.0949,123832.0
2015-06-05 14:50:00,40.07,40.1,40.05,40.1,77615.0,32.0949,32.1189,32.0789,32.1189,77615.0
2015-06-05 14:55:00,40.09,40.1,40.05,40.07,61369.0,32.1109,32.1189,32.0789,32.0949,61369.0
2015-06-05 15:00:00,40.07,40.08,40.05,40.05,74283.0,32.0949,32.1029,32.0789,32.0789,74283.0
2015-06-05 15:05:00,40.05,40.1,40.04,40.05,187285.0,32.0789,32.1189,32.0709,32.0789,187285.0
2015-06-05 15:10:00,40.05,40.09,40.05,40.06,75617.0,32.0789,32.1109,32.0789,32.0869,75617.0
2015-06-05 15:15:00,40.07,40.08,40.01,40.01,292922.0,32.0949,32.1029,32.0468,32.0468,292922.0
2015-06-05 15:20:00,40.0,40.02,39.99,40.01,199141.0,32.0388,32.0548,32.0308,32.0468,199141.0
2015-06-05 15:25:00,40.0,40.04,40.0,40.04,161624.0,32.0388,32.0709,32.0388,32.0709,161624.0
2015-06-05 15:30:00,40.03,40.09,40.02,40.09,124195.0,32.0628,32.1109,32.0548,32.1109,124195.0
2015-06-05 15:35:00,40.08,40.09,40.03,40.05,133342.0,32.1029,32.1109,32.0628,32.0789,133342.0
2015-06-05 15:40:00,40.05,40.07,40.04,40.04,203814.0,32.0789,32.0949,32.0709,32.0709,203814.0
2015-06-05 15:45:00,40.05,40.07,40.04,40.07,278080.0,32.0789,32.0949,32.0709,32.0949,278080.0
2015-06-05 15:50:00,40.06,40.07,40.01,40.01,267295.0,32.0869,32.0949,32.0468,32.0468,267295.0
2015-06-05 15:55:00,40.02,40.06,40.0,40.03,447343.0,32.0548,32.0869,32.0388,32.0628,447343.0
2015-06-08 09:30:00,40.07,40.16,39.94,40.11,159902.0,32.0949,32.167,31.9908,32.1269,159902.0
2015-06-08 09:35:00,40.1,40.12,40.01,40.08,80440.0,32.1189,32.1349,32.0468,32.1029,80440.0
2015-06-08 09:40:00,40.08,40.16,40.06,40.09,107120.0,32.1029,32.167,32.0869,32.1109,107120.0
2015-06-08 09:45:00,40.09,40.15,40.08,40.14,61416.0,32.1109,32.159,32.1029,32.151,61416.0
2015-06-08 09:50:00,40.14,40.16,40.07,40.14,97512.0,32.151,32.167,32.0949,32.151,97512.0
2015-06-08 09:55:00,40.14,40.17,40.13,40.14,35350.0,32.151,32.175,32.1429,32.151,35350.0
2015-06-08 10:00:00,40.14,40.14,40.03,40.06,237475.0,32.151,32.151,32.0628,32.0869,237475.0
2015-06-08 10:05:00,40.07,40.13,40.07,40.09,51434.0,32.0949,32.1429,32.0949,32.1109,51434.0
2015-06-08 10:10:00,40.09,40.12,40.06,40.12,81811.0,32.1109,32.1349,32.0869,32.1349,81811.0
2015-06-08 10:15:00,40.12,40.15,40.11,40.11,112384.0,32.1349,32.159,32.1269,32.1269,112384.0
2015-06-08 10:20:00,40.11,40.16,40.11,40.16,65473.0,32.1269,32.167,32.1269,32.167,65473.0
2015-06-08 10:25:00,40.16,40.21,40.14,40.18,79911.0,32.167,32.207,32.151,32.183,79911.0
2015-06-08 10:30:00,40.17,40.18,40.14,40.15,60334.0,32.175,32.183,32.151,32.159,60334.0
2015-06-08 10:35:00,40.15,40.16,40.12,40.13,24902.0,32.159,32.167,32.1349,32.1429,24902.0
2015-06-08 10:40:00,40.13,40.18,40.12,40.15,54724.0,32.1429,32.183,32.1349,32.159,54724.0
2015-06-08 10:45:00,40.15,40.18,40.13,40.17,76479.0,32.159,32.183,32.1429,32.175,76479.0
2015-06-08 10:50:00,40.17,40.18,40.1,40.11,58269.0,32.175,32.183,32.1189,32.1269,58269.0
2015-06-08 10:55:00,40.1,40.13,40.09,40.09,43692.0,32.1189,32.1429,32.1109,32.1109,43692.0
2015-06-08 11:00:00,40.09,40.13,40.08,40.12,31494.0,32.1109,32.1429,32.1029,32.1349,31494.0
2015-06-08 11:05:00,40.12,40.14,40.07,40.11,79234.0,32.1349,32.151,32.0949,32.1269,79234.0
2015-06-08 11:10:00,40.12,40.12,40.09,40.1,45343.0,32.1349,32.1349,32.1109,32.1189,45343.0
2015-06-08 11:15:00,40.1,40.11,40.08,40.09,45851.0,32.1189,32.1269,32.1029,32.1109,45851.0
2015-06-08 11:20:00,40.09,40.11,40.07,40.07,30453.0,32.1109,32.1269,32.0949,32.0949,30453.0
2015-06-08 11:25:00,40.08,40.08,40.01,40.02,76678.0,32.1029,32.1029,32.0468,32.0548,76678.0
2015-06-08 11:30:00,40.01,40.07,40.01,40.07,68391.0,32.0468,32.0949,32.0468,32.0949,68391.0
2015-06-08 11:35:00,40.07,40.07,40.05,40.07,38888.0,32.0949,32.0949,32.0789,32.0949,38888.0
2015-06-08 11:40:00,40.06,40.11,40.05,40.11,39623.0,32.0869,32.1269,32.0789,32.1269,39623.0
2015-06-08 11:45:00,40.11,40.11,40.09,40.09,20276.0,32.1269,32.1269,32.1109,32.1109,20276.0
2015-06-08 11:50:00,40.09,40.1,40.05,40.05,35604.0,32.1109,32.1189,32.0789,32.0789,35604.0
2015-06-08 11:55:00,40.05,40.11,40.05,40.11,29601.0,32.0789,32.1269,32.0789,32.1269,29601.0
2015-06-08 12:00:00,40.11,40.13,40.1,40.12,55699.0,32.1269,32.1429,32.1189,32.1349,55699.0
2015-06-08 12:05:00,40.12,40.13,40.1,40.1,53056.0,32.1349,32.1429,32.1189,32.1189,53056.0
2015-06-08 12:10:00,40.11,40.12,40.1,40.11,30883.0,32.1269,32.1349,32.1189,32.1269,30883.0
2015-06-08 12:15:00,40.11,40.12,40.1,40.12,25816.0,32.1269,32.1349,32.1189,32.1349,25816.0
2015-06-08 12:20:00,40.11,40.12,40.1,40.1,23693.0,32.1269,32.1349,32.1189,32.1189,23693.0
2015-06-08 12:25:00,40.11,40.11,40.1,40.1,14225.0,32.1269,32.1269,32.1189,32.1189,14225.0
2015-06-08 12:30:00,40.1,40.13,40.1,40.12,58834.0,32.1189,32.1429,32.1189,32.1349,58834.0
2015-06-08 12:35:00,40.12,40.12,40.09,40.09,38284.0,32.1349,32.1349,32.1109,32.1109,38284.0
2015-06-08 12:40:00,40.09,40.1,40.08,40.09,28461.0,32.1109,32.1189,32.1029,32.1109,28461.0
2015-06-08 12:45:00,40.09,40.09,40.06,40.07,27384.0,32.1109,32.1109,32.0869,32.0949,27384.0
2015-06-08 12:50:00,40.07,40.07,40.05,40.05,28078.0,32.0949,32.0949,32.0789,32.0789,28078.0
2015-06-08 12:55:00,40.05,40.07,40.04,40.07,84496.0,32.0789,32.0949,32.0709,32.0949,84496.0
2015-06-08 13:00:00,40.06,40.12,40.06,40.11,27521.0,32.0869,32.1349,32.0869,32.1269,27521.0
2015-06-08 13:05:00,40.12,40.12,40.09,40.09,83003.0,32.1349,32.1349,32.1109,32.1109,83003.0
2015-06-08 13:10:00,40.1,40.1,40.09,40.09,28793.0,32.1189,32.1189,32.1109,32.1109,28793.0
2015-06-08 13:15:00,40.09,40.11,40.09,40.11,40691.0,32.1109,32.1269,32.1109,32.1269,40691.0
2015-06-08 13:20:00,40.11,40.12,40.1,40.11,27877.0,32.1269,32.1349,32.1189,32.1269,27877.0
2015-06-08 13:25:00,40.12,40.12,40.11,40.11,37630.0,32.1349,32.1349,32.1269,32.1269,37630.0
2015-06-08 13:30:00,40.11,40.12,40.08,40.1,179537.0,32.1269,32.1349,32.1029,32.1189,179537.0
2015-06-08 13:35:00,40.09,40.1,40.06,40.06,51880.0,32.1109,32.1189,32.0869,32.0869,51880.0
2015-06-08 13:40:00,40.06,40.07,40.0,40.01,121295.0,32.0869,32.0949,32.0388,32.0468,121295.0
2015-06-08 13:45:00,40.01,40.03,40.01,40.03,46690.0,32.0468,32.0628,32.0468,32.0628,46690.0
2015-06-08 13:50:00,40.02,40.07,40.02,40.06,85939.0,32.0548,32.0949,32.0548,32.0869,85939.0
2015-06-08 13:55:00,40.06,40.12,40.06,40.1,87758.0,32.0869,32.1349,32.0869,32.1189,87758.0
2015-06-08 14:00:00,40.1,40.11,40.09,40.1,49970.0,32.1189,32.1269,32.1109,32.1189,49970.0
2015-06-08 14:05:00,40.1,40.11,40.07,40.09,55483.0,32.1189,32.1269,32.0949,32.1109,55483.0
2015-06-08 14:10:00,40.09,40.09,40.07,40.09,50562.0,32.1109,32.1109,32.0949,32.1109,50562.0
2015-06-08 14:15:00,40.09,40.1,40.08,40.09,46317.0,32.1109,32.1189,32.1029,32.1109,46317.0
2015-06-08 14:20:00,40.09,40.1,40.09,40.09,28490.0,32.1109,32.1189,32.1109,32.1109,28490.0
2015-06-08 14:25:00,40.1,40.13,40.09,40.13,67066.0,32.1189,32.1429,32.1109,32.1429,67066.0
2015-06-08 14:30:00,40.13,40.17,40.12,40.14,89691.0,32.1429,32.175,32.1349,32.151,89691.0
2015-06-08 14:35:00,40.15,40.16,40.12,40.12,92787.0,32.159,32.167,32.1349,32.1349,92787.0
2015-06-08 14:40:00,40.12,40.18,40.11,40.18,114205.0,32.1349,32.183,32.1269,32.183,114205.0
2015-06-08 14:45:00,40.18,40.18,40.14,40.16,38416.0,32.183,32.183,32.151,32.167,38416.0
2015-06-08 14:50:00,40.16,40.19,40.14,40.15,54631.0,32.167,32.191,32.151,32.159,54631.0
2015-06-08 14:55:00,40.15,40.17,40.14,40.15,91364.0,32.159,32.175,32.151,32.159,91364.0
2015-06-08 15:00:00,40.16,40.16,40.14,40.15,49039.0,32.167,32.167,32.151,32.159,49039.0
2015-06-08 15:05:00,40.14,40.18,40.14,40.15,111288.0,32.151,32.183,32.151,32.159,111288.0
2015-06-08 15:10:00,40.15,40.16,40.11,40.13,46049.0,32.159,32.167,32.1269,32.1429,46049.0
2015-06-08 15:15:00,40.14,40.16,40.13,40.15,33589.0,32.151,32.167,32.1429,32.159,33589.0
2015-06-08 15:20:00,40.14,40.15,40.1,40.12,116502.0,32.151,32.159,32.1189,32.1349,116502.0
2015-06-08 15:25:00,40.12,40.14,40.11,40.13,94439.0,32.1349,32.151,32.1269,32.1429,94439.0
2015-06-08 15:30:00,40.12,40.13,40.1,40.11,113723.0,32.1349,32.1429,32.1189,32.1269,113723.0
2015-06-08 15:35:00,40.11,40.12,40.09,40.11,112660.0,32.1269,32.1349,32.1109,32.1269,112660.0
2015-06-08 15:40:00,40.11,40.13,40.1,40.13,81688.0,32.1269,32.1429,32.1189,32.1429,81688.0
2015-06-08 15:45:00,40.12,40.13,40.1,40.11,108176.0,32.1349,32.1429,32.1189,32.1269,108176.0
2015-06-08 15:50:00,40.1,40.1,40.06,40.09,299503.0,32.1189,32.1189,32.0869,32.1109,299503.0
2015-06-08 15:55:00,40.08,40.09,40.03,40.06,291882.0,32.1029,32.1109,32.0628,32.0869,291882.0
2015-06-09 09:30:00,40.08,40.12,40.01,40.05,153968.0,32.1029,32.1349,32.0468,32.0789,153968.0
2015-06-09 09:35:00,40.11,40.15,40.05,40.09,121446.0,32.1269,32.159,32.0789,32.1109,121446.0
2015-06-09 09:40:00,40.08,40.08,39.98,39.99,103072.0,32.1029,32.1029,32.0228,32.0308,103072.0
2015-06-09 09:45:00,39.99,40.03,39.98,40.0,152869.0,32.0308,32.0628,32.0228,32.0388,152869.0
2015-06-09 09:50:00,39.99,40.05,39.98,40.05,80598.0,32.0308,32.0789,32.0228,32.0789,80598.0
2015-06-09 09:55:00,40.05,40.06,40.0,40.01,40883.0,32.0789,32.0869,32.0388,32.0468,40883.0
2015-06-09 10:00:00,40.01,40.07,39.99,40.04,145828.0,32.0468,32.0949,32.0308,32.0709,145828.0
2015-06-09 10:05:00,40.04,40.07,40.03,40.07,58884.0,32.0709,32.0949,32.0628,32.0949,58884.0
2015-06-09 10:10:00,40.07,40.07,40.01,40.02,79779.0,32.0949,32.0949,32.0468,32.0548,79779.0
2015-06-09 10:15:00,40.01,40.04,39.99,39.99,39579.0,32.0468,32.0709,32.0308,32.0308,39579.0
2015-06-09 10:20:00,39.99,40.05,39.99,40.02,76847.0,32.0308,32.0789,32.0308,32.0548,76847.0
2015-06-09 10:25:00,40.02,40.06,40.0,40.03,55813.0,32.0548,32.0869,32.0388,32.0628,55813.0
2015-06-09 10:30:00,40.03,40.05,40.0,40.05,70551.0,32.0628,32.0789,32.0388,32.0789,70551.0
2015-06-09 10:35:00,40.05,40.08,40.05,40.07,37339.0,32.0789,32.1029,32.0789,32.0949,37339.0
2015-06-09 10:40:00,40.07,40.11,40.06,40.09,48720.0,32.0949,32.1269,32.0869,32.1109,48720.0
2015-06-09 10:45:00,40.09,40.09,40.08,40.09,12906.0,32.1109,32.1109,32.1029,32.1109,12906.0
2015-06-09 10:50:00,40.09,40.12,40.08,40.09,82195.0,32.1109,32.1349,32.1029,32.1109,82195.0
2015-06-09 10:55:00,40.09,40.15,40.09,40.14,90079.0,32.1109,32.159,32.1109,32.151,90079.0
2015-06-09 11:00:00,40.14,40.16,40.11,40.11,54140.0,32.151,32.167,32.1269,32.1269,54140.0
2015-06-09 11:05:00,40.11,40.12,40.1,40.1,20455.0,32.1269,32.1349,32.1189,32.1189,20455.0
2015-06-09 11:10:00,40.11,40.12,40.09,40.09,52573.0,32.1269,32.1349,32.1109,32.1109,52573.0
2015-06-09 11:15:00,40.1,40.1,40.05,40.05,30559.0,32.1189,32.1189,32.0789,32.0789,30559.0
2015-06-09 11:20:00,40.06,40.06,40.04,40.05,64327.0,32.0869,32.0869,32.0709,32.0789,64327.0
2015-06-09 11:25:00,40.05,40.1,40.05,40.1,34908.0,32.0789,32.1189,32.0789,32.1189,34908.0
2015-06-09 11:30:00,40.1,40.17,40.09,40.14,79414.0,32.1189,32.175,32.1109,32.151,79414.0
2015-06-09 11:35:00,40.14,40.16,40.14,40.16,15842.0,32.151,32.167,32.151,32.167,15842.0
2015-06-09 11:40:00,40.15,40.16,40.13,40.16,74879.0,32.159,32.167,32.1429,32.167,74879.0
2015-06-09 11:45:00,40.15,40.16,40.13,40.14,46394.0,32.159,32.167,32.1429,32.151,46394.0
2015-06-09 11:50:00,40.14,40.15,40.1,40.11,28630.0,32.151,32.159,32.1189,32.1269,28630.0
2015-06-09 11:55:00,40.1,40.11,40.06,40.06,116546.0,32.1189,32.1269,32.0869,32.0869,116546.0
2015-06-09 12:00:00,40.07,40.1,40.06,40.08,72943.0,32.0949,32.1189,32.0869,32.1029,72943.0
2015-06-09 12:05:00,40.08,40.1,40.08,40.09,53473.0,32.1029,32.1189,32.1029,32.1109,53473.0
2015-06-09 12:10:00,40.1,40.11,40.08,40.11,37372.0,32.1189,32.1269,32.1029,32.1269,37372.0
2015-06-09 12:15:00,40.11,40.13,40.09,40.13,38665.0,32.1269,32.1429,32.1109,32.1429,38665.0
2015-06-09 12:20:00,40.13,40.15,40.12,40.14,31106.0,32.1429,32.159,32.1349,32.151,31106.0
2015-06-09 12:25:00,40.14,40.15,40.12,40.14,31461.0,32.151,32.159,32.1349,32.151,31461.0
2015-06-09 12:30:00,40.13,40.13,40.11,40.11,28302.0,32.1429,32.1429,32.1269,32.1269,28302.0
2015-06-09 12:35:00,40.12,40.12,40.1,40.11,38271.0,32.1349,32.1349,32.1189,32.1269,38271.0
2015-06-09 12:40:00,40.11,40.11,40.1,40.11,13332.0,32.1269,32.1269,32.1189,32.1269,13332.0
2015-06-09 12:45:00,40.1,40.11,40.1,40.11,33681.0,32.1189,32.1269,32.1189,32.1269,33681.0
2015-06-09 12:50:00,40.11,40.13,40.1,40.13,36438.0,32.1269,32.1429,32.1189,32.1429,36438.0
2015-06-09 12:55:00,40.13,40.16,40.13,40.15,56164.0,32.1429,32.167,32.1429,32.159,56164.0
2015-06-09 13:00:00,40.14,40.2,40.14,40.19,36880.0,32.151,32.199,32.151,32.191,36880.0
2015-06-09 13:05:00,40.18,40.19,40.18,40.19,6102.0,32.183,32.191,32.183,32.191,6102.0
2015-06-09 13:10:00,40.19,40.19,40.17,40.18,22363.0,32.191,32.191,32.175,32.183,22363.0
2015-06-09 13:15:00,40.18,40.22,40.18,40.22,38247.0,32.183,32.215,32.183,32.215,38247.0
2015-06-09 13:20:00,40.21,40.23,40.21,40.21,40592.0,32.207,32.223,32.207,32.207,40592.0
2015-06-09 13:25:00,40.22,40.22,40.2,40.21,26944.0,32.215,32.215,32.199,32.207,26944.0
2015-06-09 13:30:00,40.22,40.22,40.21,40.21,22222.0,32.215,32.215,32.207,32.207,22222.0
2015-06-09 13:35:00,40.21,40.21,40.2,40.2,26052.0,32.207,32.207,32.199,32.199,26052.0
2015-06-09 13:40:00,40.2,40.21,40.18,40.18,56663.0,32.199,32.207,32.183,32.183,56663.0
2015-06-09 13:45:00,40.19,40.19,40.16,40.17,42555.0,32.191,32.191,32.167,32.175,42555.0
2015-06-09 13:50:00,40.18,40.18,40.17,40.17,25580.0,32.183,32.183,32.175,32.175,25580.0
2015-06-09 13:55:00,40.17,40.18,40.16,40.17,33044.0,32.175,32.183,32.167,32.175,33044.0
2015-06-09 14:00:00,40.16,40.18,40.16,40.18,40483.0,32.167,32.183,32.167,32.183,40483.0
2015-06-09 14:05:00,40.17,40.2,40.17,40.2,45813.0,32.175,32.199,32.175,32.199,45813.0
2015-06-09 14:10:00,40.2,40.2,40.19,40.19,68969.0,32.199,32.199,32.191,32.191,68969.0
2015-06-09 14:15:00,40.19,40.2,40.19,40.19,21273.0,32.191,32.199,32.191,32.191,21273.0
2015-06-09 14:20:00,40.2,40.25,40.19,40.25,59421.0,32.199,32.2391,32.191,32.2391,59421.0
2015-06-09 14:25:00,40.24,40.25,40.24,40.25,13657.0,32.231,32.2391,32.231,32.2391,13657.0
2015-06-09 14:30:00,40.25,40.27,40.24,40.27,27371.0,32.2391,32.2551,32.231,32.2551,27371.0
2015-06-09 14:35:00,40.27,40.29,40.26,40.29,32443.0,32.2551,32.2711,32.2471,32.2711,32443.0
2015-06-09 14:40:00,40.29,40.3,40.28,40.3,102232.0,32.2711,32.2791,32.2631,32.2791,102232.0
2015-06-09 14:45:00,40.29,40.3,40.29,40.3,74486.0,32.2711,32.2791,32.2711,32.2791,74486.0
2015-06-09 14:50:00,40.3,40.31,40.26,40.27,163953.0,32.2791,32.2871,32.2471,32.2551,163953.0
2015-06-09 14:55:00,40.26,40.26,40.25,40.26,23268.0,32.2471,32.2471,32.2391,32.2471,23268.0
2015-06-09 15:00:00,40.26,40.28,40.25,40.27,99202.0,32.2471,32.2631,32.2391,32.2551,99202.0
2015-06-09 15:05:00,40.27,40.29,40.24,40.25,98044.0,32.2551,32.2711,32.231,32.2391,98044.0
2015-06-09 15:10:00,40.25,40.26,40.24,40.24,83747.0,32.2391,32.2471,32.231,32.231,83747.0
2015-06-09 15:15:00,40.25,40.26,40.24,40.26,25184.0,32.2391,32.2471,32.231,32.2471,25184.0
2015-06-09 15:20:00,40.26,40.28,40.25,40.28,91790.0,32.2471,32.2631,32.2391,32.2631,91790.0
2015-06-09 15:25:00,40.27,40.28,40.26,40.27,148612.0,32.2551,32.2631,32.2471,32.2551,148612.0
2015-06-09 15:30:00,40.27,40.28,40.24,40.27,93161.0,32.2551,32.2631,32.231,32.2551,93161.0
2015-06-09 15:35:00,40.26,40.29,40.26,40.29,89512.0,32.2471,32.2711,32.2471,32.2711,89512.0
2015-06-09 15:40:00,40.29,40.31,40.28,40.3,181610.0,32.2711,32.2871,32.2631,32.2791,181610.0
2015-06-09 15:45:00,40.3,40.3,40.28,40.28,89863.0,32.2791,32.2791,32.2631,32.2631,89863.0
2015-06-09 15:50:00,40.29,40.29,40.26,40.28,193437.0,32.2711,32.2711,32.2471,32.2631,193437.0
2015-06-09 15:55:00,40.28,40.28,40.21,40.22,200330.0,32.2631,32.2631,32.207,32.215,200330.0
2015-06-10 09:30:00,40.32,40.62,40.25,40.61,158174.0,32.2951,32.5354,32.2391,32.5274,158174.0
2015-06-10 09:35:00,40.61,40.61,40.48,40.52,77483.0,32.5274,32.5274,32.4233,32.4553,77483.0
2015-06-10 09:40:00,40.53,40.56,40.49,40.54,49668.0,32.4633,32.4874,32.4313,32.4713,49668.0
2015-06-10 09:45:00,40.55,40.63,40.55,40.58,70668.0,32.4793,32.5434,32.4793,32.5034,70668.0
2015-06-10 09:50:00,40.58,40.6,40.54,40.54,59309.0,32.5034,32.5194,32.4713,32.4713,59309.0
2015-06-10 09:55:00,40.53,40.56,40.5,40.52,80580.0,32.4633,32.4874,32.4393,32.4553,80580.0
2015-06-10 10:00:00,40.52,40.52,40.46,40.46,65872.0,32.4553,32.4553,32.4073,32.4073,65872.0
2015-06-10 10:05:00,40.46,40.52,40.46,40.5,75609.0,32.4073,32.4553,32.4073,32.4393,75609.0
2015-06-10 10:10:00,40.49,40.5,40.45,40.46,81745.0,32.4313,32.4393,32.3993,32.4073,81745.0
2015-06-10 10:15:00,40.46,40.48,40.43,40.45,76308.0,32.4073,32.4233,32.3832,32.3993,76308.0
2015-06-10 10:20:00,40.44,40.45,40.41,40.42,48042.0,32.3912,32.3993,32.3672,32.3752,48042.0
2015-06-10 10:25:00,40.43,40.45,40.39,40.4,65301.0,32.3832,32.3993,32.3512,32.3592,65301.0
2015-06-10 10:30:00,40.41,40.44,40.39,40.41,71783.0,32.3672,32.3912,32.3512,32.3672,71783.0
2015-06-10 10:35:00,40.42,40.46,40.42,40.44,55572.0,32.3752,32.4073,32.3752,32.3912,55572.0
2015-06-10 10:40:00,40.44,40.46,40.41,40.43,62469.0,32.3912,32.4073,32.3672,32.3832,62469.0
2015-06-10 10:45:00,40.43,40.44,40.42,40.43,31340.0,32.3832,32.3912,32.3752,32.3832,31340.0
2015-06-10 10:50:00,40.42,40.43,40.39,40.4,41742.0,32.3752,32.3832,32.3512,32.3592,41742.0
2015-06-10 10:55:00,40.4,40.43,40.39,40.41,41164.0,32.3592,32.3832,32.3512,32.3672,41164.0
2015-06-10 11:00:00,40.41,40.43,40.4,40.4,29185.0,32.3672,32.3832,32.3592,32.3592,29185.0
2015-06-10 11:05:00,40.4,40.42,40.39,40.39,26689.0,32.3592,32.3752,32.3512,32.3512,26689.0
2015-06-10 11:10:00,40.4,40.49,40.39,40.45,313558.0,32.3592,32.4313,32.3512,32.3993,313558.0
2015-06-10 11:15:00,40.45,40.46,40.42,40.46,230523.0,32.3993,32.4073,32.3752,32.4073,230523.0
2015-06-10 11:20:00,40.46,40.49,40.42,40.44,49106.0,32.4073,32.4313,32.3752,32.3912,49106.0
2015-06-10 11:25:00,40.44,40.45,40.38,40.4,44268.0,32.3912,32.3993,32.3432,32.3592,44268.0
2015-06-10 11:30:00,40.4,40.41,40.38,40.4,42357.0,32.3592,32.3672,32.3432,32.3592,42357.0
2015-06-10 11:35:00,40.4,40.43,40.39,40.4,39382.0,32.3592,32.3832,32.3512,32.3592,39382.0
2015-06-10 11:40:00,40.41,40.42,40.4,40.4,30324.0,32.3672,32.3752,32.3592,32.3592,30324.0
2015-06-10 11:45:00,40.4,40.41,40.39,40.39,29060.0,32.3592,32.3672,32.3512,32.3512,29060.0
2015-06-10 11:50:00,40.4,40.4,40.36,40.39,53909.0,32.3592,32.3592,32.3272,32.3512,53909.0
2015-06-10 11:55:00,40.39,40.42,40.39,40.39,20285.0,32.3512,32.3752,32.3512,32.3512,20285.0
2015-06-10 12:00:00,40.39,40.42,40.39,40.41,29044.0,32.3512,32.3752,32.3512,32.3672,29044.0
2015-06-10 12:05:00,40.41,40.46,40.41,40.44,38949.0,32.3672,32.4073,32.3672,32.3912,38949.0
2015-06-10 12:10:00,40.45,40.47,40.44,40.46,68746.0,32.3993,32.4153,32.3912,32.4073,68746.0
2015-06-10 12:15:00,40.46,40.46,40.43,40.45,31457.0,32.4073,32.4073,32.3832,32.3993,31457.0
2015-06-10 12:20:00,40.46,40.48,40.45,40.46,21090.0,32.4073,32.4233,32.3993,32.4073,21090.0
2015-06-10 12:25:00,40.46,40.46,40.44,40.45,22882.0,32.4073,32.4073,32.3912,32.3993,22882.0
2015-06-10 12:30:00,40.45,40.46,40.42,40.43,45405.0,32.3993,32.4073,32.3752,32.3832,45405.0
2015-06-10 12:35:00,40.42,40.44,40.41,40.41,21852.0,32.3752,32.3912,32.3672,32.3672,21852.0
2015-06-10 12:40:00,40.41,40.43,40.4,40.43,35071.0,32.3672,32.3832,32.3592,32.3832,35071.0
2015-06-10 12:45:00,40.43,40.44,40.42,40.43,11650.0,32.3832,32.3912,32.3752,32.3832,11650.0
2015-06-10 12:50:00,40.43,40.46,40.43,40.44,70030.0,32.3832,32.4073,32.3832,32.3912,70030.0
2015-06-10 12:55:00,40.44,40.45,40.43,40.45,38048.0,32.3912,32.3993,32.3832,32.3993,38048.0
2015-06-10 13:00:00,40.45,40.45,40.44,40.45,7272.0,32.3993,32.3993,32.3912,32.3993,7272.0
2015-06-10 13:05:00,40.44,40.45,40.44,40.44,8359.0,32.3912,32.3993,32.3912,32.3912,8359.0
2015-06-10 13:10:00,40.45,40.45,40.42,40.42,41052.0,32.3993,32.3993,32.3752,32.3752,41052.0
2015-06-10 13:15:00,40.42,40.43,40.38,40.38,25666.0,32.3752,32.3832,32.3432,32.3432,25666.0
2015-06-10 13:20:00,40.38,40.39,40.38,40.38,11468.0,32.3432,32.3512,32.3432,32.3432,11468.0
2015-06-10 13:25:00,40.38,40.39,40.37,40.38,48274.0,32.3432,32.3512,32.3352,32.3432,48274.0
2015-06-10 13:30:00,40.38,40.4,40.38,40.4,24504.0,32.3432,32.3592,32.3432,32.3592,24504.0
2015-06-10 13:35:00,40.41,40.44,40.4,40.43,20384.0,32.3672,32.3912,32.3592,32.3832,20384.0
2015-06-10 13:40:00,40.44,40.44,40.39,40.39,28117.0,32.3912,32.3912,32.3512,32.3512,28117.0
2015-06-10 13:45:00,40.38,40.4,40.38,40.4,40400.0,32.3432,32.3592,32.3432,32.3592,40400.0
2015-06-10 13:50:00,40.39,40.4,40.39,40.4,19149.0,32.3512,32.3592,32.3512,32.3592,19149.0
2015-06-10 13:55:00,40.4,40.4,40.38,40.39,30308.0,32.3592,32.3592,32.3432,32.3512,30308.0
2015-06-10 14:00:00,40.38,40.49,40.38,40.47,112268.0,32.3432,32.4313,32.3432,32.4153,112268.0
2015-06-10 14:05:00,40.48,40.48,40.45,40.46,18592.0,32.4233,32.4233,32.3993,32.4073,18592.0
2015-06-10 14:10:00,40.46,40.46,40.43,40.45,31270.0,32.4073,32.4073,32.3832,32.3993,31270.0
2015-06-10 14:15:00,40.44,40.47,40.43,40.46,37627.0,32.3912,32.4153,32.3832,32.4073,37627.0
2015-06-10 14:20:00,40.46,40.48,40.45,40.48,34163.0,32.4073,32.4233,32.3993,32.4233,34163.0
2015-06-10 14:25:00,40.48,40.49,40.46,40.48,35081.0,32.4233,32.4313,32.4073,32.4233,35081.0
2015-06-10 14:30:00,40.48,40.49,40.48,40.48,16822.0,32.4233,32.4313,32.4233,32.4233,16822.0
2015-06-10 14:35:00,40.48,40.49,40.47,40.48,31272.0,32.4233,32.4313,32.4153,32.4233,31272.0
2015-06-10 14:40:00,40.48,40.48,40.47,40.47,12540.0,32.4233,32.4233,32.4153,32.4153,12540.0
2015-06-10 14:45:00,40.48,40.49,40.46,40.46,60057.0,32.4233,32.4313,32.4073,32.4073,60057.0
2015-06-10 14:50:00,40.46,40.46,40.45,40.46,26015.0,32.4073,32.4073,32.3993,32.4073,26015.0
2015-06-10 14:55:00,40.46,40.48,40.45,40.47,44137.0,32.4073,32.4233,32.3993,32.4153,44137.0
2015-06-10 15:00:00,40.47,40.48,40.46,40.47,39907.0,32.4153,32.4233,32.4073,32.4153,39907.0
2015-06-10 15:05:00,40.47,40.48,40.46,40.46,22125.0,32.4153,32.4233,32.4073,32.4073,22125.0
2015-06-10 15:10:00,40.47,40.47,40.44,40.44,25558.0,32.4153,32.4153,32.3912,32.3912,25558.0
2015-06-10 15:15:00,40.45,40.45,40.43,40.45,51085.0,32.3993,32.3993,32.3832,32.3993,51085.0
2015-06-10 15:20:00,40.45,40.47,40.43,40.43,69471.0,32.3993,32.4153,32.3832,32.3832,69471.0
2015-06-10 15:25:00,40.43,40.46,40.42,40.46,50944.0,32.3832,32.4073,32.3752,32.4073,50944.0
2015-06-10 15:30:00,40.46,40.46,40.44,40.46,92947.0,32.4073,32.4073,32.3912,32.4073,92947.0
2015-06-10 15:35:00,40.46,40.46,40.43,40.44,44722.0,32.4073,32.4073,32.3832,32.3912,44722.0
2015-06-10 15:40:00,40.44,40.44,40.41,40.43,105383.0,32.3912,32.3912,32.3672,32.3832,105383.0
2015-06-10 15:45:00,40.43,40.44,40.4,40.4,166044.0,32.3832,32.3912,32.3592,32.3592,166044.0
2015-06-10 15:50:00,40.4,40.44,40.39,40.39,245898.0,32.3592,32.3912,32.3512,32.3512,245898.0
2015-06-10 15:55:00,40.4,40.41,40.36,40.36,398925.0,32.3592,32.3672,32.3272,32.3272,398925.0
2015-06-11 09:30:00,40.36,40.52,40.36,40.52,90242.0,32.3272,32.4553,32.3272,32.4553,90242.0
2015-06-11 09:35:00,40.52,40.62,40.5,40.54,101374.0,32.4553,32.5354,32.4393,32.4713,101374.0
2015-06-11 09:40:00,40.55,40.57,40.5,40.52,102828.0,32.4793,32.4954,32.4393,32.4553,102828.0
2015-06-11 09:45:00,40.53,40.53,40.46,40.49,38115.0,32.4633,32.4633,32.4073,32.4313,38115.0
2015-06-11 09:50:00,40.48,40.53,40.48,40.51,52242.0,32.4233,32.4633,32.4233,32.4473,52242.0
2015-06-11 09:55:00,40.51,40.52,40.47,40.48,46113.0,32.4473,32.4553,32.4153,32.4233,46113.0
2015-06-11 10:00:00,40.48,40.5,40.45,40.5,41071.0,32.4233,32.4393,32.3993,32.4393,41071.0
2015-06-11 10:05:00,40.49,40.51,40.47,40.48,54780.0,32.4313,32.4473,32.4153,32.4233,54780.0
2015-06-11 10:10:00,40.48,40.49,40.47,40.48,45574.0,32.4233,32.4313,32.4153,32.4233,45574.0
2015-06-11 10:15:00,40.48,40.52,40.48,40.51,24101.0,32.4233,32.4553,32.4233,32.4473,24101.0
2015-06-11 10:20:00,40.51,40.52,40.48,40.49,105825.0,32.4473,32.4553,32.4233,32.4313,105825.0
2015-06-11 10:25:00,40.48,40.5,40.47,40.5,14145.0,32.4233,32.4393,32.4153,32.4393,14145.0
2015-06-11 10:30:00,40.5,40.5,40.43,40.46,44403.0,32.4393,32.4393,32.3832,32.4073,44403.0
2015-06-11 10:35:00,40.46,40.49,40.42,40.45,54558.0,32.4073,32.4313,32.3752,32.3993,54558.0
2015-06-11 10:40:00,40.45,40.48,40.45,40.47,24555.0,32.3993,32.4233,32.3993,32.4153,24555.0
2015-06-11 10:45:00,40.46,40.48,40.46,40.47,16551.0,32.4073,32.4233,32.4073,32.4153,16551.0
2015-06-11 10:50:00,40.48,40.48,40.43,40.44,44680.0,32.4233,32.4233,32.3832,32.3912,44680.0
2015-06-11 10:55:00,40.43,40.44,40.41,40.42,24568.0,32.3832,32.3912,32.3672,32.3752,24568.0
2015-06-11 11:00:00,40.41,40.43,40.38,40.4,35573.0,32.3672,32.3832,32.3432,32.3592,35573.0
2015-06-11 11:05:00,40.4,40.41,40.36,40.41,45589.0,32.3592,32.3672,32.3272,32.3672,45589.0
2015-06-11 11:10:00,40.41,40.42,40.39,40.39,37240.0,32.3672,32.3752,32.3512,32.3512,37240.0
2015-06-11 11:15:00,40.39,40.42,40.38,40.41,26668.0,32.3512,32.3752,32.3432,32.3672,26668.0
2015-06-11 11:20:00,40.4,40.41,40.39,40.41,35748.0,32.3592,32.3672,32.3512,32.3672,35748.0
2015-06-11 11:25:00,40.4,40.41,40.38,40.39,35964.0,32.3592,32.3672,32.3432,32.3512,35964.0
2015-06-11 11:30:00,40.39,40.39,40.37,40.37,17499.0,32.3512,32.3512,32.3352,32.3352,17499.0
2015-06-11 11:35:00,40.38,40.39,40.37,40.37,18054.0,32.3432,32.3512,32.3352,32.3352,18054.0
2015-06-11 11:40:00,40.37,40.37,40.35,40.36,32181.0,32.3352,32.3352,32.3192,32.3272,32181.0
2015-06-11 11:45:00,40.35,40.37,40.35,40.37,66374.0,32.3192,32.3352,32.3192,32.3352,66374.0
2015-06-11 11:50:00,40.36,40.37,40.33,40.35,63981.0,32.3272,32.3352,32.3031,32.3192,63981.0
2015-06-11 11:55:00,40.34,40.35,40.32,40.34,28761.0,32.3111,32.3192,32.2951,32.3111,28761.0
2015-06-11 12:00:00,40.33,40.35,40.32,40.34,14040.0,32.3031,32.3192,32.2951,32.3111,14040.0
2015-06-11 12:05:00,40.34,40.35,40.33,40.33,48850.0,32.3111,32.3192,32.3031,32.3031,48850.0
2015-06-11 12:10:00,40.33,40.34,40.33,40.33,8166.0,32.3031,32.3111,32.3031,32.3031,8166.0
2015-06-11 12:15:00,40.33,40.33,40.31,40.32,17719.0,32.3031,32.3031,32.2871,32.2951,17719.0
2015-06-11 12:20:00,40.31,40.33,40.31,40.32,27676.0,32.2871,32.3031,32.2871,32.2951,27676.0
2015-06-11 12:25:00,40.32,40.37,40.32,40.36,56291.0,32.2951,32.3352,32.2951,32.3272,56291.0
2015-06-11 12:30:00,40.35,40.36,40.34,40.35,22783.0,32.3192,32.3272,32.3111,32.3192,22783.0
2015-06-11 12:35:00,40.34,40.36,40.33,40.36,18592.0,32.3111,32.3272,32.3031,32.3272,18592.0
2015-06-11 12:40:00,40.36,40.38,40.35,40.37,36031.0,32.3272,32.3432,32.3192,32.3352,36031.0
2015-06-11 12:45:00,40.37,40.37,40.35,40.35,24806.0,32.3352,32.3352,32.3192,32.3192,24806.0
2015-06-11 12:50:00,40.35,40.36,40.33,40.34,18205.0,32.3192,32.3272,32.3031,32.3111,18205.0
2015-06-11 12:55:00,40.34,40.36,40.34,40.36,34394.0,32.3111,32.3272,32.3111,32.3272,34394.0
2015-06-11 13:00:00,40.35,40.36,40.33,40.33,38266.0,32.3192,32.3272,32.3031,32.3031,38266.0
2015-06-11 13:05:00,40.33,40.34,40.32,40.33,55902.0,32.3031,32.3111,32.2951,32.3031,55902.0
2015-06-11 13:10:00,40.32,40.33,40.3,40.3,79090.0,32.2951,32.3031,32.2791,32.2791,79090.0
2015-06-11 13:15:00,40.31,40.34,40.3,40.34,23327.0,32.2871,32.3111,32.2791,32.3111,23327.0
2015-06-11 13:20:00,40.34,40.34,40.32,40.33,37938.0,32.3111,32.3111,32.2951,32.3031,37938.0
2015-06-11 13:25:00,40.35,40.35,40.34,40.34,1207.0,32.3192,32.3192,32.3111,32.3111,1207.0
2015-06-11 13:30:00,40.35,40.36,40.34,40.35,37841.0,32.3192,32.3272,32.3111,32.3192,37841.0
2015-06-11 13:35:00,40.36,40.36,40.34,40.34,11957.0,32.3272,32.3272,32.3111,32.3111,11957.0
2015-06-11 13:40:00,40.34,40.36,40.34,40.36,7999.0,32.3111,32.3272,32.3111,32.3272,7999.0
2015-06-11 13:45:00,40.36,40.4,40.35,40.39,63606.0,32.3272,32.3592,32.3192,32.3512,63606.0
2015-06-11 13:50:00,40.39,40.39,40.38,40.38,7114.0,32.3512,32.3512,32.3432,32.3432,7114.0
2015-06-11 13:55:00,40.38,40.39,40.37,40.39,26166.0,32.3432,32.3512,32.3352,32.3512,26166.0
2015-06-11 14:00:00,40.39,40.39,40.38,40.39,6178.0,32.3512,32.3512,32.3432,32.3512,6178.0
2015-06-11 14:05:00,40.39,40.41,40.38,40.4,36843.0,32.3512,32.3672,32.3432,32.3592,36843.0
2015-06-11 14:10:00,40.41,40.43,40.4,40.41,47818.0,32.3672,32.3832,32.3592,32.3672,47818.0
2015-06-11 14:15:00,40.4,40.41,40.37,40.38,22168.0,32.3592,32.3672,32.3352,32.3432,22168.0
2015-06-11 14:20:00,40.38,40.39,40.37,40.39,46134.0,32.3432,32.3512,32.3352,32.3512,46134.0
2015-06-11 14:25:00,40.39,40.39,40.38,40.38,11998.0,32.3512,32.3512,32.3432,32.3432,11998.0
2015-06-11 14:30:00,40.39,40.4,40.38,40.4,26478.0,32.3512,32.3592,32.3432,32.3592,26478.0
2015-06-11 14:35:00,40.39,40.4,40.38,40.4,20589.0,32.3512,32.3592,32.3432,32.3592,20589.0
2015-06-11 14:40:00,40.39,40.4,40.38,40.4,18142.0,32.3512,32.3592,32.3432,32.3592,18142.0
2015-06-11 14:45:00,40.4,40.4,40.39,40.39,7890.0,32.3592,32.3592,32.3512,32.3512,7890.0
2015-06-11 14:50:00,40.4,40.4,40.38,40.39,36704.0,32.3592,32.3592,32.3432,32.3512,36704.0
2015-06-11 14:55:00,40.38,40.39,40.37,40.38,34569.0,32.3432,32.3512,32.3352,32.3432,34569.0
2015-06-11 15:00:00,40.39,40.39,40.38,40.38,16849.0,32.3512,32.3512,32.3432,32.3432,16849.0
2015-06-11 15:05:00,40.38,40.39,40.38,40.39,9561.0,32.3432,32.3512,32.3432,32.3512,9561.0
2015-06-11 15:10:00,40.39,40.4,40.38,40.4,41366.0,32.3512,32.3592,32.3432,32.3592,41366.0
2015-06-11 15:15:00,40.4,40.4,40.38,40.39,50117.0,32.3592,32.3592,32.3432,32.3512,50117.0
2015-06-11 15:20:00,40.39,40.4,40.38,40.39,42008.0,32.3512,32.3592,32.3432,32.3512,42008.0
2015-06-11 15:25:00,40.4,40.4,40.37,40.39,33655.0,32.3592,32.3592,32.3352,32.3512,33655.0
2015-06-11 15:30:00,40.39,40.4,40.37,40.38,40527.0,32.3512,32.3592,32.3352,32.3432,40527.0
2015-06-11 15:35:00,40.37,40.37,40.35,40.35,37898.0,32.3352,32.3352,32.3192,32.3192,37898.0
2015-06-11 15:40:00,40.36,40.38,40.35,40.36,67842.0,32.3272,32.3432,32.3192,32.3272,67842.0
2015-06-11 15:45:00,40.36,40.37,40.35,40.37,50654.0,32.3272,32.3352,32.3192,32.3352,50654.0
2015-06-11 15:50:00,40.36,40.36,40.28,40.34,249301.0,32.3272,32.3272,32.2631,32.3111,249301.0
2015-06-11 15:55:00,40.34,40.39,40.33,40.37,421874.0,32.3111,32.3512,32.3031,32.3352,421874.0
2015-06-12 09:30:00,40.79,40.79,40.46,40.46,274789.0,32.6716,32.6716,32.4073,32.4073,274789.0
2015-06-12 09:35:00,40.46,40.48,40.18,40.35,242545.0,32.4073,32.4233,32.183,32.3192,242545.0
2015-06-12 09:40:00,40.35,40.44,40.34,40.38,211346.0,32.3192,32.3912,32.3111,32.3432,211346.0
2015-06-12 09:45:00,40.37,40.4,40.37,40.37,118446.0,32.3352,32.3592,32.3352,32.3352,118446.0
2015-06-12 09:50:00,40.37,40.4,40.31,40.31,68018.0,32.3352,32.3592,32.2871,32.2871,68018.0
2015-06-12 09:55:00,40.3,40.39,40.28,40.35,61094.0,32.2791,32.3512,32.2631,32.3192,61094.0
2015-06-12 10:00:00,40.35,40.41,40.32,40.38,185117.0,32.3192,32.3672,32.2951,32.3432,185117.0
2015-06-12 10:05:00,40.38,40.44,40.36,40.43,183609.0,32.3432,32.3912,32.3272,32.3832,183609.0
2015-06-12 10:10:00,40.42,40.43,40.35,40.35,84538.0,32.3752,32.3832,32.3192,32.3192,84538.0
2015-06-12 10:15:00,40.35,40.39,40.34,40.36,106385.0,32.3192,32.3512,32.3111,32.3272,106385.0
2015-06-12 10:20:00,40.36,40.4,40.33,40.39,83086.0,32.3272,32.3592,32.3031,32.3512,83086.0
2015-06-12 10:25:00,40.38,40.43,40.38,40.41,38236.0,32.3432,32.3832,32.3432,32.3672,38236.0
2015-06-12 10:30:00,40.4,40.52,40.4,40.5,244061.0,32.3592,32.4553,32.3592,32.4393,244061.0
2015-06-12 10:35:00,40.5,40.5,40.43,40.45,176542.0,32.4393,32.4393,32.3832,32.3993,176542.0
2015-06-12 10:40:00,40.45,40.51,40.45,40.5,87389.0,32.3993,32.4473,32.3993,32.4393,87389.0
2015-06-12 10:45:00,40.5,40.51,40.46,40.46,60669.0,32.4393,32.4473,32.4073,32.4073,60669.0
2015-06-12 10:50:00,40.47,40.5,40.46,40.5,46140.0,32.4153,32.4393,32.4073,32.4393,46140.0
2015-06-12 10:55:00,40.5,40.5,40.44,40.46,49763.0,32.4393,32.4393,32.3912,32.4073,49763.0
2015-06-12 11:00:00,40.45,40.49,40.45,40.48,50142.0,32.3993,32.4313,32.3993,32.4233,50142.0
2015-06-12 11:05:00,40.49,40.51,40.48,40.51,90749.0,32.4313,32.4473,32.4233,32.4473,90749.0
2015-06-12 11:10:00,40.51,40.51,40.44,40.49,117007.0,32.4473,32.4473,32.3912,32.4313,117007.0
2015-06-12 11:15:00,40.49,40.5,40.43,40.44,51301.0,32.4313,32.4393,32.3832,32.3912,51301.0
2015-06-12 11:20:00,40.44,40.45,40.42,40.43,27080.0,32.3912,32.3993,32.3752,32.3832,27080.0
2015-06-12 11:25:00,40.43,40.5,40.42,40.48,64900.0,32.3832,32.4393,32.3752,32.4233,64900.0
2015-06-12 11:30:00,40.49,40.49,40.44,40.45,25892.0,32.4313,32.4313,32.3912,32.3993,25892.0
2015-06-12 11:35:00,40.44,40.45,40.42,40.42,37462.0,32.3912,32.3993,32.3752,32.3752,37462.0
2015-06-12 11:40:00,40.42,40.43,40.4,40.41,79021.0,32.3752,32.3832,32.3592,32.3672,79021.0
2015-06-12 11:45:00,40.4,40.42,40.4,40.41,36314.0,32.3592,32.3752,32.3592,32.3672,36314.0
2015-06-12 11:50:00,40.4,40.43,40.4,40.41,39685.0,32.3592,32.3832,32.3592,32.3672,39685.0
2015-06-12 11:55:00,40.41,40.42,40.38,40.41,31934.0,32.3672,32.3752,32.3432,32.3672,31934.0
2015-06-12 12:00:00,40.4,40.43,40.38,40.43,73777.0,32.3592,32.3832,32.3432,32.3832,73777.0
2015-06-12 12:05:00,40.43,40.46,40.42,40.43,50487.0,32.3832,32.4073,32.3752,32.3832,50487.0
2015-06-12 12:10:00,40.42,40.46,40.42,40.43,79170.0,32.3752,32.4073,32.3752,32.3832,79170.0
2015-06-12 12:15:00,40.44,40.45,40.42,40.44,28410.0,32.3912,32.3993,32.3752,32.3912,28410.0
2015-06-12 12:20:00,40.44,40.46,40.43,40.45,63321.0,32.3912,32.4073,32.3832,32.3993,63321.0
2015-06-12 12:25:00,40.45,40.46,40.44,40.45,44731.0,32.3993,32.4073,32.3912,32.3993,44731.0
2015-06-12 12:30:00,40.45,40.46,40.42,40.46,92908.0,32.3993,32.4073,32.3752,32.4073,92908.0
2015-06-12 12:35:00,40.46,40.46,40.43,40.46,39232.0,32.4073,32.4073,32.3832,32.4073,39232.0
2015-06-12 12:40:00,40.46,40.48,40.44,40.48,72089.0,32.4073,32.4233,32.3912,32.4233,72089.0
2015-06-12 12:45:00,40.48,40.48,40.46,40.46,24136.0,32.4233,32.4233,32.4073,32.4073,24136.0
2015-06-12 12:50:00,40.47,40.47,40.44,40.44,17100.0,32.4153,32.4153,32.3912,32.3912,17100.0
2015-06-12 12:55:00,40.44,40.45,40.44,40.45,9925.0,32.3912,32.3993,32.3912,32.3993,9925.0
2015-06-12 13:00:00,40.44,40.49,40.44,40.46,67584.0,32.3912,32.4313,32.3912,32.4073,67584.0
2015-06-12 13:05:00,40.46,40.52,40.45,40.51,57207.0,32.4073,32.4553,32.3993,32.4473,57207.0
2015-06-12 13:10:00,40.51,40.53,40.5,40.5,46134.0,32.4473,32.4633,32.4393,32.4393,46134.0
2015-06-12 13:15:00,40.51,40.54,40.5,40.54,60010.0,32.4473,32.4713,32.4393,32.4713,60010.0
2015-06-12 13:20:00,40.54,40.56,40.53,40.54,63543.0,32.4713,32.4874,32.4633,32.4713,63543.0
2015-06-12 13:25:00,40.54,40.56,40.53,40.56,65029.0,32.4713,32.4874,32.4633,32.4874,65029.0
2015-06-12 13:30:00,40.56,40.61,40.56,40.61,58916.0,32.4874,32.5274,32.4874,32.5274,58916.0
2015-06-12 13:35:00,40.6,40.61,40.58,40.61,50461.0,32.5194,32.5274,32.5034,32.5274,50461.0
2015-06-12 13:40:00,40.61,40.61,40.54,40.54,44960.0,32.5274,32.5274,32.4713,32.4713,44960.0
2015-06-12 13:45:00,40.54,40.55,40.51,40.54,210789.0,32.4713,32.4793,32.4473,32.4713,210789.0
2015-06-12 13:50:00,40.54,40.56,40.53,40.56,65911.0,32.4713,32.4874,32.4633,32.4874,65911.0
2015-06-12 13:55:00,40.56,40.59,40.55,40.58,18898.0,32.4874,32.5114,32.4793,32.5034,18898.0
2015-06-12 14:00:00,40.59,40.6,40.58,40.58,31475.0,32.5114,32.5194,32.5034,32.5034,31475.0
2015-06-12 14:05:00,40.58,40.59,40.56,40.57,33277.0,32.5034,32.5114,32.4874,32.4954,33277.0
2015-06-12 14:10:00,40.56,40.57,40.56,40.56,15131.0,32.4874,32.4954,32.4874,32.4874,15131.0
2015-06-12 14:15:00,40.57,40.57,40.56,40.57,16570.0,32.4954,32.4954,32.4874,32.4954,16570.0
2015-06-12 14:20:00,40.57,40.57,40.56,40.57,12010.0,32.4954,32.4954,32.4874,32.4954,12010.0
2015-06-12 14:25:00,40.56,40.61,40.56,40.61,80547.0,32.4874,32.5274,32.4874,32.5274,80547.0
2015-06-12 14:30:00,40.61,40.61,40.54,40.54,95250.0,32.5274,32.5274,32.4713,32.4713,95250.0
2015-06-12 14:35:00,40.54,40.55,40.53,40.55,41892.0,32.4713,32.4793,32.4633,32.4793,41892.0
2015-06-12 14:40:00,40.54,40.6,40.54,40.58,106000.0,32.4713,32.5194,32.4713,32.5034,106000.0
2015-06-12 14:45:00,40.57,40.57,40.56,40.57,25496.0,32.4954,32.4954,32.4874,32.4954,25496.0
2015-06-12 14:50:00,40.56,40.57,40.55,40.55,37950.0,32.4874,32.4954,32.4793,32.4793,37950.0
2015-06-12 14:55:00,40.55,40.56,40.52,40.53,73243.0,32.4793,32.4874,32.4553,32.4633,73243.0
2015-06-12 15:00:00,40.53,40.54,40.53,40.54,61799.0,32.4633,32.4713,32.4633,32.4713,61799.0
2015-06-12 15:05:00,40.54,40.54,40.51,40.52,168550.0,32.4713,32.4713,32.4473,32.4553,168550.0
2015-06-12 15:10:00,40.52,40.52,40.49,40.49,183422.0,32.4553,32.4553,32.4313,32.4313,183422.0
2015-06-12 15:15:00,40.5,40.51,40.49,40.51,88239.0,32.4393,32.4473,32.4313,32.4473,88239.0
2015-06-12 15:20:00,40.51,40.51,40.5,40.51,97644.0,32.4473,32.4473,32.4393,32.4473,97644.0
2015-06-12 15:25:00,40.51,40.56,40.5,40.55,158534.0,32.4473,32.4874,32.4393,32.4793,158534.0
2015-06-12 15:30:00,40.55,40.56,40.54,40.55,188175.0,32.4793,32.4874,32.4713,32.4793,188175.0
2015-06-12 15:35:00,40.55,40.61,40.55,40.58,174431.0,32.4793,32.5274,32.4793,32.5034,174431.0
2015-06-12 15:40:00,40.58,40.61,40.56,40.58,166851.0,32.5034,32.5274,32.4874,32.5034,166851.0
2015-06-12 15:45:00,40.57,40.58,40.55,40.55,148673.0,32.4954,32.5034,32.4793,32.4793,148673.0
2015-06-12 15:50:00,40.55,40.56,40.49,40.49,436085.0,32.4793,32.4874,32.4313,32.4313,436085.0
2015-06-12 15:55:00,40.49,40.5,40.45,40.47,600885.0,32.4313,32.4393,32.3993,32.4153,600885.0
2015-06-15 09:30:00,40.15,40.34,40.07,40.09,162982.0,32.159,32.3111,32.0949,32.1109,162982.0
2015-06-15 09:35:00,40.09,40.12,40.03,40.03,76663.0,32.1109,32.1349,32.0628,32.0628,76663.0
2015-06-15 09:40:00,40.03,40.06,39.99,40.02,135693.0,32.0628,32.0869,32.0308,32.0548,135693.0
2015-06-15 09:45:00,40.03,40.1,40.0,40.05,201412.0,32.0628,32.1189,32.0388,32.0789,201412.0
2015-06-15 09:50:00,40.05,40.06,40.02,40.05,130337.0,32.0789,32.0869,32.0548,32.0789,130337.0
2015-06-15 09:55:00,40.06,40.15,40.05,40.15,220939.0,32.0869,32.159,32.0789,32.159,220939.0
2015-06-15 10:00:00,40.15,40.18,40.15,40.18,82065.0,32.159,32.183,32.159,32.183,82065.0
2015-06-15 10:05:00,40.18,40.26,40.15,40.26,97799.0,32.183,32.2471,32.159,32.2471,97799.0
2015-06-15 10:10:00,40.26,40.26,40.23,40.25,62145.0,32.2471,32.2471,32.223,32.2391,62145.0
2015-06-15 10:15:00,40.24,40.28,40.23,40.23,108692.0,32.231,32.2631,32.223,32.223,108692.0
2015-06-15 10:20:00,40.22,40.31,40.22,40.26,59804.0,32.215,32.2871,32.215,32.2471,59804.0
2015-06-15 10:25:00,40.26,40.3,40.24,40.3,53945.0,32.2471,32.2791,32.231,32.2791,53945.0
2015-06-15 10:30:00,40.29,40.3,40.26,40.29,56553.0,32.2711,32.2791,32.2471,32.2711,56553.0
2015-06-15 10:35:00,40.29,40.36,40.28,40.35,92841.0,32.2711,32.3272,32.2631,32.3192,92841.0
2015-06-15 10:40:00,40.35,40.37,40.3,40.33,62708.0,32.3192,32.3352,32.2791,32.3031,62708.0
2015-06-15 10:45:00,40.32,40.35,40.3,40.31,107453.0,32.2951,32.3192,32.2791,32.2871,107453.0
2015-06-15 10:50:00,40.32,40.33,40.29,40.31,41149.0,32.2951,32.3031,32.2711,32.2871,41149.0
2015-06-15 10:55:00,40.3,40.32,40.28,40.32,66833.0,32.2791,32.2951,32.2631,32.2951,66833.0
2015-06-15 11:00:00,40.32,40.43,40.32,40.34,87000.0,32.2951,32.3832,32.2951,32.3111,87000.0
2015-06-15 11:05:00,40.35,40.35,40.33,40.34,48068.0,32.3192,32.3192,32.3031,32.3111,48068.0
2015-06-15 11:10:00,40.35,40.4,40.34,40.35,57714.0,32.3192,32.3592,32.3111,32.3192,57714.0
2015-06-15 11:15:00,40.35,40.36,40.33,40.34,18134.0,32.3192,32.3272,32.3031,32.3111,18134.0
2015-06-15 11:20:00,40.33,40.36,40.3,40.3,60262.0,32.3031,32.3272,32.2791,32.2791,60262.0
2015-06-15 11:25:00,40.31,40.32,40.26,40.26,68448.0,32.2871,32.2951,32.2471,32.2471,68448.0
2015-06-15 11:30:00,40.27,40.31,40.26,40.29,42872.0,32.2551,32.2871,32.2471,32.2711,42872.0
2015-06-15 11:35:00,40.28,40.29,40.27,40.29,65308.0,32.2631,32.2711,32.2551,32.2711,65308.0
2015-06-15 11:40:00,40.28,40.32,40.28,40.29,54999.0,32.2631,32.2951,32.2631,32.2711,54999.0
2015-06-15 11:45:00,40.3,40.32,40.28,40.32,24933.0,32.2791,32.2951,32.2631,32.2951,24933.0
2015-06-15 11:50:00,40.31,40.35,40.31,40.34,59183.0,32.2871,32.3192,32.2871,32.3111,59183.0
2015-06-15 11:55:00,40.33,40.33,40.28,40.28,43615.0,32.3031,32.3031,32.2631,32.2631,43615.0
2015-06-15 12:00:00,40.28,40.29,40.23,40.25,62010.0,32.2631,32.2711,32.223,32.2391,62010.0
2015-06-15 12:05:00,40.25,40.27,40.24,40.24,47362.0,32.2391,32.2551,32.231,32.231,47362.0
2015-06-15 12:10:00,40.24,40.25,40.21,40.25,21627.0,32.231,32.2391,32.207,32.2391,21627.0
2015-06-15 12:15:00,40.24,40.28,40.23,40.26,41738.0,32.231,32.2631,32.223,32.2471,41738.0
2015-06-15 12:20:00,40.27,40.29,40.25,40.28,40306.0,32.2551,32.2711,32.2391,32.2631,40306.0
2015-06-15 12:25:00,40.28,40.28,40.24,40.27,30669.0,32.2631,32.2631,32.231,32.2551,30669.0
2015-06-15 12:30:00,40.26,40.27,40.25,40.26,14504.0,32.2471,32.2551,32.2391,32.2471,14504.0
2015-06-15 12:35:00,40.25,40.25,40.21,40.23,32356.0,32.2391,32.2391,32.207,32.223,32356.0
2015-06-15 12:40:00,40.23,40.26,40.23,40.26,31793.0,32.223,32.2471,32.223,32.2471,31793.0
2015-06-15 12:45:00,40.25,40.32,40.25,40.31,29438.0,32.2391,32.2951,32.2391,32.2871,29438.0
2015-06-15 12:50:00,40.32,40.33,40.3,40.32,43010.0,32.2951,32.3031,32.2791,32.2951,43010.0
2015-06-15 12:55:00,40.31,40.32,40.27,40.29,25304.0,32.2871,32.2951,32.2551,32.2711,25304.0
2015-06-15 13:00:00,40.28,40.3,40.26,40.27,28763.0,32.2631,32.2791,32.2471,32.2551,28763.0
2015-06-15 13:05:00,40.27,40.29,40.26,40.29,29963.0,32.2551,32.2711,32.2471,32.2711,29963.0
2015-06-15 13:10:00,40.29,40.29,40.26,40.27,18220.0,32.2711,32.2711,32.2471,32.2551,18220.0
2015-06-15 13:15:00,40.26,40.3,40.24,40.25,49072.0,32.2471,32.2791,32.231,32.2391,49072.0
2015-06-15 13:20:00,40.25,40.25,40.23,40.23,10971.0,32.2391,32.2391,32.223,32.223,10971.0
2015-06-15 13:25:00,40.23,40.23,40.2,40.2,30217.0,32.223,32.223,32.199,32.199,30217.0
2015-06-15 13:30:00,40.2,40.21,40.18,40.2,45502.0,32.199,32.207,32.183,32.199,45502.0
2015-06-15 13:35:00,40.21,40.21,40.15,40.16,43454.0,32.207,32.207,32.159,32.167,43454.0
2015-06-15 13:40:00,40.15,40.17,40.14,40.17,67956.0,32.159,32.175,32.151,32.175,67956.0
2015-06-15 13:45:00,40.16,40.19,40.16,40.18,18998.0,32.167,32.191,32.167,32.183,18998.0
2015-06-15 13:50:00,40.18,40.31,40.18,40.21,228698.0,32.183,32.2871,32.183,32.207,228698.0
2015-06-15 13:55:00,40.21,40.22,40.19,40.21,44891.0,32.207,32.215,32.191,32.207,44891.0
2015-06-15 14:00:00,40.2,40.22,40.18,40.22,34254.0,32.199,32.215,32.183,32.215,34254.0
2015-06-15 14:05:00,40.21,40.22,40.21,40.21,40938.0,32.207,32.215,32.207,32.207,40938.0
2015-06-15 14:10:00,40.21,40.25,40.21,40.23,34830.0,32.207,32.2391,32.207,32.223,34830.0
2015-06-15 14:15:00,40.23,40.27,40.23,40.25,25534.0,32.223,32.2551,32.223,32.2391,25534.0
2015-06-15 14:20:00,40.26,40.26,40.23,40.23,25560.0,32.2471,32.2471,32.223,32.223,25560.0
2015-06-15 14:25:00,40.23,40.24,40.22,40.23,37309.0,32.223,32.231,32.215,32.223,37309.0
2015-06-15 14:30:00,40.23,40.24,40.22,40.22,29348.0,32.223,32.231,32.215,32.215,29348.0
2015-06-15 14:35:00,40.22,40.26,40.21,40.25,57675.0,32.215,32.2471,32.207,32.2391,57675.0
2015-06-15 14:40:00,40.25,40.26,40.23,40.23,49733.0,32.2391,32.2471,32.223,32.223,49733.0
2015-06-15 14:45:00,40.23,40.25,40.23,40.25,35458.0,32.223,32.2391,32.223,32.2391,35458.0
2015-06-15 14:50:00,40.24,40.24,40.18,40.19,53181.0,32.231,32.231,32.183,32.191,53181.0
2015-06-15 14:55:00,40.19,40.2,40.16,40.16,60206.0,32.191,32.199,32.167,32.167,60206.0
2015-06-15 15:00:00,40.16,40.19,40.15,40.16,47920.0,32.167,32.191,32.159,32.167,47920.0
2015-06-15 15:05:00,40.15,40.16,40.11,40.11,78242.0,32.159,32.167,32.1269,32.1269,78242.0
2015-06-15 15:10:00,40.11,40.14,40.1,40.14,50349.0,32.1269,32.151,32.1189,32.151,50349.0
2015-06-15 15:15:00,40.13,40.15,40.12,40.13,52185.0,32.1429,32.159,32.1349,32.1429,52185.0
2015-06-15 15:20:00,40.13,40.16,40.12,40.15,60787.0,32.1429,32.167,32.1349,32.159,60787.0
2015-06-15 15:25:00,40.15,40.18,40.13,40.16,83226.0,32.159,32.183,32.1429,32.167,83226.0
2015-06-15 15:30:00,40.16,40.17,40.14,40.15,53208.0,32.167,32.175,32.151,32.159,53208.0
2015-06-15 15:35:00,40.15,40.16,40.13,40.13,101685.0,32.159,32.167,32.1429,32.1429,101685.0
2015-06-15 15:40:00,40.13,40.19,40.13,40.17,88367.0,32.1429,32.191,32.1429,32.175,88367.0
2015-06-15 15:45:00,40.17,40.18,40.15,40.15,91672.0,32.175,32.183,32.159,32.159,91672.0
2015-06-15 15:50:00,40.15,40.15,40.12,40.12,125438.0,32.159,32.159,32.1349,32.1349,125438.0
2015-06-15 15:55:00,40.12,40.15,40.09,40.12,372427.0,32.1349,32.159,32.1109,32.1349,372427.0
2015-06-16 09:30:00,40.2,40.32,40.04,40.31,338519.0,32.199,32.2951,32.0709,32.2871,338519.0
2015-06-16 09:35:00,40.32,40.56,40.31,40.55,149177.0,32.2951,32.4874,32.2871,32.4793,149177.0
2015-06-16 09:40:00,40.55,40.6,40.53,40.55,131770.0,32.4793,32.5194,32.4633,32.4793,131770.0
2015-06-16 09:45:00,40.55,40.57,40.47,40.55,226753.0,32.4793,32.4954,32.4153,32.4793,226753.0
2015-06-16 09:50:00,40.54,40.57,40.47,40.5,105421.0,32.4713,32.4954,32.4153,32.4393,105421.0
2015-06-16 09:55:00,40.5,40.53,40.39,40.42,100798.0,32.4393,32.4633,32.3512,32.3752,100798.0
2015-06-16 10:00:00,40.41,40.45,40.39,40.4,111278.0,32.3672,32.3993,32.3512,32.3592,111278.0
2015-06-16 10:05:00,40.4,40.44,40.38,40.39,82316.0,32.3592,32.3912,32.3432,32.3512,82316.0
2015-06-16 10:10:00,40.39,40.39,40.32,40.32,56166.0,32.3512,32.3512,32.2951,32.2951,56166.0
2015-06-16 10:15:00,40.32,40.42,40.3,40.41,72505.0,32.2951,32.3752,32.2791,32.3672,72505.0
2015-06-16 10:20:00,40.41,40.43,40.39,40.43,46700.0,32.3672,32.3832,32.3512,32.3832,46700.0
2015-06-16 10:25:00,40.43,40.43,40.41,40.41,64776.0,32.3832,32.3832,32.3672,32.3672,64776.0
2015-06-16 10:30:00,40.41,40.45,40.41,40.44,50319.0,32.3672,32.3993,32.3672,32.3912,50319.0
2015-06-16 10:35:00,40.43,40.46,40.41,40.42,173613.0,32.3832,32.4073,32.3672,32.3752,173613.0
2015-06-16 10:40:00,40.43,40.5,40.42,40.47,43739.0,32.3832,32.4393,32.3752,32.4153,43739.0
2015-06-16 10:45:00,40.47,40.5,40.47,40.5,45286.0,32.4153,32.4393,32.4153,32.4393,45286.0
2015-06-16 10:50:00,40.5,40.51,40.48,40.49,46639.0,32.4393,32.4473,32.4233,32.4313,46639.0
2015-06-16 10:55:00,40.49,40.5,40.46,40.49,74251.0,32.4313,32.4393,32.4073,32.4313,74251.0
2015-06-16 11:00:00,40.48,40.49,40.44,40.46,60019.0,32.4233,32.4313,32.3912,32.4073,60019.0
2015-06-16 11:05:00,40.45,40.46,40.43,40.44,58366.0,32.3993,32.4073,32.3832,32.3912,58366.0
2015-06-16 11:10:00,40.43,40.53,40.43,40.53,125603.0,32.3832,32.4633,32.3832,32.4633,125603.0
2015-06-16 11:15:00,40.54,40.57,40.53,40.55,44160.0,32.4713,32.4954,32.4633,32.4793,44160.0
2015-06-16 11:20:00,40.56,40.57,40.55,40.56,61795.0,32.4874,32.4954,32.4793,32.4874,61795.0
2015-06-16 11:25:00,40.56,40.57,40.53,40.56,78236.0,32.4874,32.4954,32.4633,32.4874,78236.0
2015-06-16 11:30:00,40.55,40.57,40.55,40.57,67912.0,32.4793,32.4954,32.4793,32.4954,67912.0
2015-06-16 11:35:00,40.57,40.58,40.55,40.55,112375.0,32.4954,32.5034,32.4793,32.4793,112375.0
2015-06-16 11:40:00,40.54,40.56,40.53,40.53,48763.0,32.4713,32.4874,32.4633,32.4633,48763.0
2015-06-16 11:45:00,40.53,40.56,40.51,40.56,44989.0,32.4633,32.4874,32.4473,32.4874,44989.0
2015-06-16 11:50:00,40.56,40.59,40.55,40.58,42295.0,32.4874,32.5114,32.4793,32.5034,42295.0
2015-06-16 11:55:00,40.58,40.6,40.57,40.59,31857.0,32.5034,32.5194,32.4954,32.5114,31857.0
2015-06-16 12:00:00,40.59,40.6,40.58,40.6,46417.0,32.5114,32.5194,32.5034,32.5194,46417.0
2015-06-16 12:05:00,40.6,40.6,40.58,40.58,29339.0,32.5194,32.5194,32.5034,32.5034,29339.0
2015-06-16 12:10:00,40.59,40.63,40.58,40.63,51771.0,32.5114,32.5434,32.5034,32.5434,51771.0
2015-06-16 12:15:00,40.63,40.63,40.61,40.63,32046.0,32.5434,32.5434,32.5274,32.5434,32046.0
2015-06-16 12:20:00,40.62,40.66,40.62,40.65,37299.0,32.5354,32.5675,32.5354,32.5594,37299.0
2015-06-16 12:25:00,40.66,40.68,40.65,40.66,35870.0,32.5675,32.5835,32.5594,32.5675,35870.0
2015-06-16 12:30:00,40.66,40.69,40.66,40.68,37982.0,32.5675,32.5915,32.5675,32.5835,37982.0
2015-06-16 12:35:00,40.68,40.74,40.67,40.7,92328.0,32.5835,32.6315,32.5755,32.5995,92328.0
2015-06-16 12:40:00,40.7,40.71,40.69,40.7,24872.0,32.5995,32.6075,32.5915,32.5995,24872.0
2015-06-16 12:45:00,40.69,40.69,40.66,40.68,64859.0,32.5915,32.5915,32.5675,32.5835,64859.0
2015-06-16 12:50:00,40.68,40.71,40.67,40.68,46580.0,32.5835,32.6075,32.5755,32.5835,46580.0
2015-06-16 12:55:00,40.68,40.69,40.67,40.68,17309.0,32.5835,32.5915,32.5755,32.5835,17309.0
2015-06-16 13:00:00,40.68,40.71,40.65,40.65,86399.0,32.5835,32.6075,32.5594,32.5594,86399.0
2015-06-16 13:05:00,40.65,40.66,40.65,40.66,29329.0,32.5594,32.5675,32.5594,32.5675,29329.0
2015-06-16 13:10:00,40.65,40.67,40.64,40.67,38442.0,32.5594,32.5755,32.5514,32.5755,38442.0
2015-06-16 13:15:00,40.67,40.67,40.62,40.64,38128.0,32.5755,32.5755,32.5354,32.5514,38128.0
2015-06-16 13:20:00,40.63,40.64,40.63,40.63,9492.0,32.5434,32.5514,32.5434,32.5434,9492.0
2015-06-16 13:25:00,40.64,40.69,40.64,40.67,41217.0,32.5514,32.5915,32.5514,32.5755,41217.0
2015-06-16 13:30:00,40.68,40.75,40.68,40.73,72022.0,32.5835,32.6395,32.5835,32.6235,72022.0
2015-06-16 13:35:00,40.72,40.73,40.71,40.72,22987.0,32.6155,32.6235,32.6075,32.6155,22987.0
2015-06-16 13:40:00,40.72,40.76,40.71,40.73,45243.0,32.6155,32.6476,32.6075,32.6235,45243.0
2015-06-16 13:45:00,40.73,40.75,40.72,40.74,36706.0,32.6235,32.6395,32.6155,32.6315,36706.0
2015-06-16 13:50:00,40.75,40.75,40.73,40.75,26877.0,32.6395,32.6395,32.6235,32.6395,26877.0
2015-06-16 13:55:00,40.74,40.75,40.69,40.7,81261.0,32.6315,32.6395,32.5915,32.5995,81261.0
2015-06-16 14:00:00,40.7,40.72,40.69,40.71,98465.0,32.5995,32.6155,32.5915,32.6075,98465.0
2015-06-16 14:05:00,40.7,40.74,40.7,40.73,65317.0,32.5995,32.6315,32.5995,32.6235,65317.0
2015-06-16 14:10:00,40.74,40.78,40.73,40.77,87814.0,32.6315,32.6636,32.6235,32.6556,87814.0
2015-06-16 14:15:00,40.77,40.79,40.75,40.75,80300.0,32.6556,32.6716,32.6395,32.6395,80300.0
2015-06-16 14:20:00,40.75,40.76,40.74,40.74,17794.0,32.6395,32.6476,32.6315,32.6315,17794.0
2015-06-16 14:25:00,40.74,40.75,40.73,40.73,45298.0,32.6315,32.6395,32.6235,32.6235,45298.0
2015-06-16 14:30:00,40.73,40.74,40.72,40.72,38559.0,32.6235,32.6315,32.6155,32.6155,38559.0
2015-06-16 14:35:00,40.72,40.73,40.71,40.71,29122.0,32.6155,32.6235,32.6075,32.6075,29122.0
2015-06-16 14:40:00,40.71,40.72,40.7,40.71,24269.0,32.6075,32.6155,32.5995,32.6075,24269.0
2015-06-16 14:45:00,40.71,40.73,40.7,40.73,36680.0,32.6075,32.6235,32.5995,32.6235,36680.0
2015-06-16 14:50:00,40.73,40.74,40.72,40.73,48022.0,32.6235,32.6315,32.6155,32.6235,48022.0
2015-06-16 14:55:00,40.72,40.73,40.72,40.72,19459.0,32.6155,32.6235,32.6155,32.6155,19459.0
2015-06-16 15:00:00,40.72,40.75,40.72,40.75,53521.0,32.6155,32.6395,32.6155,32.6395,53521.0
2015-06-16 15:05:00,40.75,40.75,40.71,40.71,49937.0,32.6395,32.6395,32.6075,32.6075,49937.0
2015-06-16 15:10:00,40.71,40.74,40.7,40.7,55046.0,32.6075,32.6315,32.5995,32.5995,55046.0
2015-06-16 15:15:00,40.7,40.73,40.7,40.7,64832.0,32.5995,32.6235,32.5995,32.5995,64832.0
2015-06-16 15:20:00,40.7,40.71,40.69,40.69,29095.0,32.5995,32.6075,32.5915,32.5915,29095.0
2015-06-16 15:25:00,40.7,40.74,40.69,40.73,68775.0,32.5995,32.6315,32.5915,32.6235,68775.0
2015-06-16 15:30:00,40.72,40.77,40.72,40.76,178559.0,32.6155,32.6556,32.6155,32.6476,178559.0
2015-06-16 15:35:00,40.76,40.76,40.74,40.74,48261.0,32.6476,32.6476,32.6315,32.6315,48261.0
2015-06-16 15:40:00,40.75,40.77,40.74,40.77,129867.0,32.6395,32.6556,32.6315,32.6556,129867.0
2015-06-16 15:45:00,40.77,40.79,40.76,40.78,148150.0,32.6556,32.6716,32.6476,32.6636,148150.0
2015-06-16 15:50:00,40.78,40.79,40.72,40.72,147294.0,32.6636,32.6716,32.6155,32.6155,147294.0
2015-06-16 15:55:00,40.72,40.75,40.7,40.75,227169.0,32.6155,32.6395,32.5995,32.6395,227169.0
2015-06-17 09:30:00,40.71,40.9,40.68,40.85,209416.0,32.6075,32.7597,32.5835,32.7196,209416.0
2015-06-17 09:35:00,40.86,40.87,40.75,40.84,39083.0,32.7277,32.7357,32.6395,32.7116,39083.0
2015-06-17 09:40:00,40.84,40.88,40.81,40.83,49927.0,32.7116,32.7437,32.6876,32.7036,49927.0
2015-06-17 09:45:00,40.83,40.85,40.78,40.8,58958.0,32.7036,32.7196,32.6636,32.6796,58958.0
2015-06-17 09:50:00,40.79,40.83,40.71,40.71,55235.0,32.6716,32.7036,32.6075,32.6075,55235.0
2015-06-17 09:55:00,40.72,40.78,40.71,40.77,105438.0,32.6155,32.6636,32.6075,32.6556,105438.0
2015-06-17 10:00:00,40.78,40.81,40.78,40.8,34490.0,32.6636,32.6876,32.6636,32.6796,34490.0
2015-06-17 10:05:00,40.79,40.8,40.77,40.78,41467.0,32.6716,32.6796,32.6556,32.6636,41467.0
2015-06-17 10:10:00,40.79,40.8,40.72,40.73,56325.0,32.6716,32.6796,32.6155,32.6235,56325.0
2015-06-17 10:15:00,40.73,40.74,40.66,40.67,58326.0,32.6235,32.6315,32.5675,32.5755,58326.0
2015-06-17 10:20:00,40.67,40.7,40.67,40.69,54267.0,32.5755,32.5995,32.5755,32.5915,54267.0
2015-06-17 10:25:00,40.69,40.74,40.68,40.74,27724.0,32.5915,32.6315,32.5835,32.6315,27724.0
2015-06-17 10:30:00,40.73,40.76,40.72,40.74,47558.0,32.6235,32.6476,32.6155,32.6315,47558.0
2015-06-17 10:35:00,40.75,40.78,40.72,40.75,44308.0,32.6395,32.6636,32.6155,32.6395,44308.0
2015-06-17 10:40:00,40.75,40.79,40.73,40.79,67566.0,32.6395,32.6716,32.6235,32.6716,67566.0
2015-06-17 10:45:00,40.79,40.82,40.78,40.81,48886.0,32.6716,32.6956,32.6636,32.6876,48886.0
2015-06-17 10:50:00,40.82,40.82,40.76,40.78,60220.0,32.6956,32.6956,32.6476,32.6636,60220.0
2015-06-17 10:55:00,40.78,40.8,40.76,40.78,43969.0,32.6636,32.6796,32.6476,32.6636,43969.0
2015-06-17 11:00:00,40.78,40.8,40.77,40.77,42854.0,32.6636,32.6796,32.6556,32.6556,42854.0
2015-06-17 11:05:00,40.77,40.78,40.74,40.78,29134.0,32.6556,32.6636,32.6315,32.6636,29134.0
2015-06-17 11:10:00,40.78,40.79,40.73,40.73,60532.0,32.6636,32.6716,32.6235,32.6235,60532.0
2015-06-17 11:15:00,40.73,40.74,40.72,40.72,31659.0,32.6235,32.6315,32.6155,32.6155,31659.0
2015-06-17 11:20:00,40.72,40.75,40.7,40.74,41371.0,32.6155,32.6395,32.5995,32.6315,41371.0
2015-06-17 11:25:00,40.74,40.75,40.69,40.7,59111.0,32.6315,32.6395,32.5915,32.5995,59111.0
2015-06-17 11:30:00,40.69,40.72,40.67,40.69,23473.0,32.5915,32.6155,32.5755,32.5915,23473.0
2015-06-17 11:35:00,40.69,40.69,40.66,40.66,26540.0,32.5915,32.5915,32.5675,32.5675,26540.0
2015-06-17 11:40:00,40.66,40.67,40.62,40.62,18598.0,32.5675,32.5755,32.5354,32.5354,18598.0
2015-06-17 11:45:00,40.62,40.64,40.62,40.64,17290.0,32.5354,32.5514,32.5354,32.5514,17290.0
2015-06-17 11:50:00,40.64,40.68,40.64,40.66,38284.0,32.5514,32.5835,32.5514,32.5675,38284.0
2015-06-17 11:55:00,40.66,40.67,40.65,40.66,24632.0,32.5675,32.5755,32.5594,32.5675,24632.0
2015-06-17 12:00:00,40.66,40.67,40.64,40.64,12390.0,32.5675,32.5755,32.5514,32.5514,12390.0
2015-06-17 12:05:00,40.64,40.64,40.59,40.59,50127.0,32.5514,32.5514,32.5114,32.5114,50127.0
2015-06-17 12:10:00,40.59,40.59,40.54,40.54,39874.0,32.5114,32.5114,32.4713,32.4713,39874.0
2015-06-17 12:15:00,40.54,40.55,40.51,40.53,52473.0,32.4713,32.4793,32.4473,32.4633,52473.0
2015-06-17 12:20:00,40.53,40.57,40.52,40.57,19533.0,32.4633,32.4954,32.4553,32.4954,19533.0
2015-06-17 12:25:00,40.57,40.57,40.55,40.55,22812.0,32.4954,32.4954,32.4793,32.4793,22812.0
2015-06-17 12:30:00,40.55,40.56,40.52,40.53,35888.0,32.4793,32.4874,32.4553,32.4633,35888.0
2015-06-17 12:35:00,40.53,40.53,40.52,40.53,18146.0,32.4633,32.4633,32.4553,32.4633,18146.0
2015-06-17 12:40:00,40.53,40.53,40.45,40.47,66076.0,32.4633,32.4633,32.3993,32.4153,66076.0
2015-06-17 12:45:00,40.46,40.49,40.46,40.48,47015.0,32.4073,32.4313,32.4073,32.4233,47015.0
2015-06-17 12:50:00,40.48,40.48,40.44,40.47,45764.0,32.4233,32.4233,32.3912,32.4153,45764.0
2015-06-17 12:55:00,40.48,40.48,40.43,40.45,37730.0,32.4233,32.4233,32.3832,32.3993,37730.0
2015-06-17 13:00:00,40.46,40.48,40.45,40.48,27556.0,32.4073,32.4233,32.3993,32.4233,27556.0
2015-06-17 13:05:00,40.48,40.48,40.45,40.47,46952.0,32.4233,32.4233,32.3993,32.4153,46952.0
2015-06-17 13:10:00,40.47,40.48,40.46,40.48,35911.0,32.4153,32.4233,32.4073,32.4233,35911.0
2015-06-17 13:15:00,40.48,40.49,40.47,40.48,9645.0,32.4233,32.4313,32.4153,32.4233,9645.0
2015-06-17 13:20:00,40.48,40.49,40.46,40.48,36804.0,32.4233,32.4313,32.4073,32.4233,36804.0
2015-06-17 13:25:00,40.48,40.49,40.46,40.46,20665.0,32.4233,32.4313,32.4073,32.4073,20665.0
2015-06-17 13:30:00,40.46,40.47,40.45,40.46,18646.0,32.4073,32.4153,32.3993,32.4073,18646.0
2015-06-17 13:35:00,40.46,40.47,40.44,40.46,35077.0,32.4073,32.4153,32.3912,32.4073,35077.0
2015-06-17 13:40:00,40.46,40.47,40.44,40.47,44785.0,32.4073,32.4153,32.3912,32.4153,44785.0
2015-06-17 13:45:00,40.48,40.49,40.46,40.48,23639.0,32.4233,32.4313,32.4073,32.4233,23639.0
2015-06-17 13:50:00,40.47,40.52,40.47,40.51,82019.0,32.4153,32.4553,32.4153,32.4473,82019.0
2015-06-17 13:55:00,40.51,40.54,40.5,40.51,83296.0,32.4473,32.4713,32.4393,32.4473,83296.0
2015-06-17 14:00:00,40.51,40.69,40.4,40.68,234924.0,32.4473,32.5915,32.3592,32.5835,234924.0
2015-06-17 14:05:00,40.67,40.72,40.59,40.7,158131.0,32.5755,32.6155,32.5114,32.5995,158131.0
2015-06-17 14:10:00,40.7,40.71,40.64,40.69,146325.0,32.5995,32.6075,32.5514,32.5915,146325.0
2015-06-17 14:15:00,40.7,40.71,40.66,40.67,97726.0,32.5995,32.6075,32.5675,32.5755,97726.0
2015-06-17 14:20:00,40.68,40.68,40.6,40.63,60306.0,32.5835,32.5835,32.5194,32.5434,60306.0
2015-06-17 14:25:00,40.63,40.66,40.62,40.63,51708.0,32.5434,32.5675,32.5354,32.5434,51708.0
2015-06-17 14:30:00,40.61,40.7,40.61,40.69,70838.0,32.5274,32.5995,32.5274,32.5915,70838.0
2015-06-17 14:35:00,40.7,40.74,40.67,40.73,86843.0,32.5995,32.6315,32.5755,32.6235,86843.0
2015-06-17 14:40:00,40.72,40.84,40.71,40.82,147800.0,32.6155,32.7116,32.6075,32.6956,147800.0
2015-06-17 14:45:00,40.82,40.9,40.82,40.86,95086.0,32.6956,32.7597,32.6956,32.7277,95086.0
2015-06-17 14:50:00,40.86,40.87,40.84,40.86,109748.0,32.7277,32.7357,32.7116,32.7277,109748.0
2015-06-17 14:55:00,40.86,40.86,40.83,40.85,117380.0,32.7277,32.7277,32.7036,32.7196,117380.0
2015-06-17 15:00:00,40.85,40.86,40.81,40.82,77487.0,32.7196,32.7277,32.6876,32.6956,77487.0
2015-06-17 15:05:00,40.82,40.82,40.74,40.77,128282.0,32.6956,32.6956,32.6315,32.6556,128282.0
2015-06-17 15:10:00,40.77,40.81,40.77,40.78,82122.0,32.6556,32.6876,32.6556,32.6636,82122.0
2015-06-17 15:15:00,40.78,40.84,40.78,40.82,165608.0,32.6636,32.7116,32.6636,32.6956,165608.0
2015-06-17 15:20:00,40.81,40.86,40.8,40.84,67369.0,32.6876,32.7277,32.6796,32.7116,67369.0
2015-06-17 15:25:00,40.84,40.86,40.82,40.83,68254.0,32.7116,32.7277,32.6956,32.7036,68254.0
2015-06-17 15:30:00,40.83,40.85,40.79,40.81,64330.0,32.7036,32.7196,32.6716,32.6876,64330.0
2015-06-17 15:35:00,40.8,40.83,40.8,40.81,71575.0,32.6796,32.7036,32.6796,32.6876,71575.0
2015-06-17 15:40:00,40.81,40.81,40.76,40.77,74806.0,32.6876,32.6876,32.6476,32.6556,74806.0
2015-06-17 15:45:00,40.77,40.78,40.74,40.76,76501.0,32.6556,32.6636,32.6315,32.6476,76501.0
2015-06-17 15:50:00,40.76,40.81,40.75,40.81,95351.0,32.6476,32.6876,32.6395,32.6876,95351.0
2015-06-17 15:55:00,40.8,40.82,40.76,40.78,274617.0,32.6796,32.6956,32.6476,32.6636,274617.0
2015-06-18 09:30:00,40.93,41.01,40.93,40.99,138966.0,32.7837,32.8478,32.7837,32.8318,138966.0
2015-06-18 09:35:00,41.0,41.01,40.94,40.99,78403.0,32.8398,32.8478,32.7917,32.8318,78403.0
2015-06-18 09:40:00,40.99,41.0,40.93,40.94,129827.0,32.8318,32.8398,32.7837,32.7917,129827.0
2015-06-18 09:45:00,40.94,40.99,40.91,40.95,212842.0,32.7917,32.8318,32.7677,32.7997,212842.0
2015-06-18 09:50:00,40.95,40.96,40.94,40.96,97162.0,32.7997,32.8077,32.7917,32.8077,97162.0
2015-06-18 09:55:00,40.96,40.96,40.93,40.94,68929.0,32.8077,32.8077,32.7837,32.7917,68929.0
2015-06-18 10:00:00,40.94,40.96,40.9,40.91,143205.0,32.7917,32.8077,32.7597,32.7677,143205.0
2015-06-18 10:05:00,40.91,41.0,40.91,40.99,233723.0,32.7677,32.8398,32.7677,32.8318,233723.0
2015-06-18 10:10:00,40.99,41.0,40.97,40.97,149510.0,32.8318,32.8398,32.8158,32.8158,149510.0
2015-06-18 10:15:00,40.97,40.98,40.94,40.95,82882.0,32.8158,32.8238,32.7917,32.7997,82882.0
2015-06-18 10:20:00,40.95,40.96,40.93,40.94,127737.0,32.7997,32.8077,32.7837,32.7917,127737.0
2015-06-18 10:25:00,40.95,40.98,40.94,40.95,91307.0,32.7997,32.8238,32.7917,32.7997,91307.0
2015-06-18 10:30:00,40.95,40.96,40.92,40.95,265492.0,32.7997,32.8077,32.7757,32.7997,265492.0
2015-06-18 10:35:00,40.94,40.98,40.94,40.98,123610.0,32.7917,32.8238,32.7917,32.8238,123610.0
2015-06-18 10:40:00,40.98,41.0,40.97,40.98,131899.0,32.8238,32.8398,32.8158,32.8238,131899.0
2015-06-18 10:45:00,40.99,41.0,40.97,40.98,261682.0,32.8318,32.8398,32.8158,32.8238,261682.0
2015-06-18 10:50:00,40.98,41.0,40.98,40.99,248199.0,32.8238,32.8398,32.8238,32.8318,248199.0
2015-06-18 10:55:00,40.99,41.0,40.98,40.99,97138.0,32.8318,32.8398,32.8238,32.8318,97138.0
2015-06-18 11:00:00,40.98,41.0,40.97,40.98,138289.0,32.8238,32.8398,32.8158,32.8238,138289.0
2015-06-18 11:05:00,40.99,41.0,40.98,40.99,317208.0,32.8318,32.8398,32.8238,32.8318,317208.0
2015-06-18 11:10:00,40.99,41.01,40.98,41.0,66791.0,32.8318,32.8478,32.8238,32.8398,66791.0
2015-06-18 11:15:00,41.0,41.01,40.99,40.99,43880.0,32.8398,32.8478,32.8318,32.8318,43880.0
2015-06-18 11:20:00,40.99,41.0,40.97,40.99,132019.0,32.8318,32.8398,32.8158,32.8318,132019.0
2015-06-18 11:25:00,40.98,40.99,40.95,40.95,42818.0,32.8238,32.8318,32.7997,32.7997,42818.0
2015-06-18 11:30:00,40.95,41.0,40.95,40.98,101499.0,32.7997,32.8398,32.7997,32.8238,101499.0
2015-06-18 11:35:00,40.99,41.0,40.98,40.99,51589.0,32.8318,32.8398,32.8238,32.8318,51589.0
2015-06-18 11:40:00,40.98,40.99,40.98,40.99,146923.0,32.8238,32.8318,32.8238,32.8318,146923.0
2015-06-18 11:45:00,40.98,40.99,40.97,40.97,58440.0,32.8238,32.8318,32.8158,32.8158,58440.0
2015-06-18 11:50:00,40.96,40.97,40.95,40.97,30802.0,32.8077,32.8158,32.7997,32.8158,30802.0
2015-06-18 11:55:00,40.97,40.97,40.96,40.97,14304.0,32.8158,32.8158,32.8077,32.8158,14304.0
2015-06-18 12:00:00,40.96,40.99,40.96,40.99,125871.0,32.8077,32.8318,32.8077,32.8318,125871.0
2015-06-18 12:05:00,40.99,40.99,40.97,40.98,30229.0,32.8318,32.8318,32.8158,32.8238,30229.0
2015-06-18 12:10:00,40.98,40.99,40.97,40.98,48044.0,32.8238,32.8318,32.8158,32.8238,48044.0
2015-06-18 12:15:00,40.97,40.99,40.97,40.99,47366.0,32.8158,32.8318,32.8158,32.8318,47366.0
2015-06-18 12:20:00,40.98,41.0,40.97,40.98,247368.0,32.8238,32.8398,32.8158,32.8238,247368.0
2015-06-18 12:25:00,40.98,41.0,40.98,40.99,76123.0,32.8238,32.8398,32.8238,32.8318,76123.0
2015-06-18 12:30:00,40.99,41.05,40.98,41.04,446570.0,32.8318,32.8798,32.8238,32.8718,446570.0
2015-06-18 12:35:00,41.04,41.06,41.0,41.02,158631.0,32.8718,32.8878,32.8398,32.8558,158631.0
2015-06-18 12:40:00,41.03,41.03,40.99,41.0,52182.0,32.8638,32.8638,32.8318,32.8398,52182.0
2015-06-18 12:45:00,41.0,41.01,40.99,41.01,57083.0,32.8398,32.8478,32.8318,32.8478,57083.0
2015-06-18 12:50:00,41.01,41.03,41.0,41.03,48456.0,32.8478,32.8638,32.8398,32.8638,48456.0
2015-06-18 12:55:00,41.03,41.03,41.01,41.02,24627.0,32.8638,32.8638,32.8478,32.8558,24627.0
2015-06-18 13:00:00,41.01,41.05,41.01,41.05,66080.0,32.8478,32.8798,32.8478,32.8798,66080.0
2015-06-18 13:05:00,41.05,41.05,41.0,41.01,52194.0,32.8798,32.8798,32.8398,32.8478,52194.0
2015-06-18 13:10:00,41.0,41.03,40.99,41.0,42403.0,32.8398,32.8638,32.8318,32.8398,42403.0
2015-06-18 13:15:00,41.0,41.0,40.98,40.99,40912.0,32.8398,32.8398,32.8238,32.8318,40912.0
2015-06-18 13:20:00,40.99,41.0,40.96,40.97,80675.0,32.8318,32.8398,32.8077,32.8158,80675.0
2015-06-18 13:25:00,40.97,40.98,40.96,40.97,20539.0,32.8158,32.8238,32.8077,32.8158,20539.0
2015-06-18 13:30:00,40.96,40.97,40.92,40.93,83868.0,32.8077,32.8158,32.7757,32.7837,83868.0
2015-06-18 13:35:00,40.93,40.96,40.93,40.95,45727.0,32.7837,32.8077,32.7837,32.7997,45727.0
2015-06-18 13:40:00,40.95,40.97,40.94,40.97,38345.0,32.7997,32.8158,32.7917,32.8158,38345.0
2015-06-18 13:45:00,40.97,40.99,40.96,40.97,48395.0,32.8158,32.8318,32.8077,32.8158,48395.0
2015-06-18 13:50:00,40.97,40.98,40.95,40.96,41449.0,32.8158,32.8238,32.7997,32.8077,41449.0
2015-06-18 13:55:00,40.95,40.97,40.95,40.97,36144.0,32.7997,32.8158,32.7997,32.8158,36144.0
2015-06-18 14:00:00,40.97,40.97,40.95,40.96,69920.0,32.8158,32.8158,32.7997,32.8077,69920.0
2015-06-18 14:05:00,40.96,40.96,40.95,40.95,34902.0,32.8077,32.8077,32.7997,32.7997,34902.0
2015-06-18 14:10:00,40.95,40.97,40.95,40.96,23731.0,32.7997,32.8158,32.7997,32.8077,23731.0
2015-06-18 14:15:00,40.97,40.97,40.95,40.95,26324.0,32.8158,32.8158,32.7997,32.7997,26324.0
2015-06-18 14:20:00,40.96,41.0,40.95,41.0,164511.0,32.8077,32.8398,32.7997,32.8398,164511.0
2015-06-18 14:25:00,41.0,41.0,40.96,40.99,44705.0,32.8398,32.8398,32.8077,32.8318,44705.0
2015-06-18 14:30:00,40.98,41.01,40.98,41.0,199966.0,32.8238,32.8478,32.8238,32.8398,199966.0
2015-06-18 14:35:00,41.0,41.0,40.97,41.0,44890.0,32.8398,32.8398,32.8158,32.8398,44890.0
2015-06-18 14:40:00,41.0,41.0,40.98,40.99,511975.0,32.8398,32.8398,32.8238,32.8318,511975.0
2015-06-18 14:45:00,41.0,41.0,40.99,41.0,98897.0,32.8398,32.8398,32.8318,32.8398,98897.0
2015-06-18 14:50:00,41.0,41.0,40.98,40.98,136121.0,32.8398,32.8398,32.8238,32.8238,136121.0
2015-06-18 14:55:00,40.99,41.0,40.98,41.0,74885.0,32.8318,32.8398,32.8238,32.8398,74885.0
2015-06-18 15:00:00,40.99,41.0,40.98,40.98,86523.0,32.8318,32.8398,32.8238,32.8238,86523.0
2015-06-18 15:05:00,40.98,40.99,40.97,40.97,75674.0,32.8238,32.8318,32.8158,32.8158,75674.0
2015-06-18 15:10:00,40.97,40.98,40.97,40.97,28531.0,32.8158,32.8238,32.8158,32.8158,28531.0
2015-06-18 15:15:00,40.97,40.98,40.94,40.95,180381.0,32.8158,32.8238,32.7917,32.7997,180381.0
2015-06-18 15:20:00,40.94,40.94,40.93,40.94,129083.0,32.7917,32.7917,32.7837,32.7917,129083.0
2015-06-18 15:25:00,40.94,40.99,40.93,40.98,162745.0,32.7917,32.8318,32.7837,32.8238,162745.0
2015-06-18 15:30:00,40.98,40.99,40.96,40.97,143214.0,32.8238,32.8318,32.8077,32.8158,143214.0
2015-06-18 15:35:00,40.97,40.98,40.94,40.95,138932.0,32.8158,32.8238,32.7917,32.7997,138932.0
2015-06-18 15:40:00,40.94,40.95,40.92,40.95,161452.0,32.7917,32.7997,32.7757,32.7997,161452.0
2015-06-18 15:45:00,40.94,40.95,40.91,40.91,119785.0,32.7917,32.7997,32.7677,32.7677,119785.0
2015-06-18 15:50:00,40.92,40.95,40.87,40.88,315130.0,32.7757,32.7997,32.7357,32.7437,315130.0
2015-06-18 15:55:00,40.87,40.87,40.82,40.84,627371.0,32.7357,32.7357,32.6956,32.7116,627371.0
2015-06-19 09:30:00,40.87,41.02,40.87,40.99,2413025.0,32.7357,32.8558,32.7357,32.8318,2413025.0
2015-06-19 09:35:00,40.98,41.01,40.98,41.0,267030.0,32.8238,32.8478,32.8238,32.8398,267030.0
2015-06-19 09:40:00,41.0,41.05,40.99,41.04,228249.0,32.8398,32.8798,32.8318,32.8718,228249.0
2015-06-19 09:45:00,41.05,41.08,41.03,41.05,216891.0,32.8798,32.9039,32.8638,32.8798,216891.0
2015-06-19 09:50:00,41.04,41.21,41.03,41.21,124311.0,32.8718,33.008,32.8638,33.008,124311.0
2015-06-19 09:55:00,41.21,41.26,41.21,41.25,114587.0,33.008,33.048,33.008,33.04,114587.0
2015-06-19 10:00:00,41.25,41.33,41.24,41.25,84913.0,33.04,33.1041,33.032,33.04,84913.0
2015-06-19 10:05:00,41.24,41.29,41.21,41.29,50688.0,33.032,33.0721,33.008,33.0721,50688.0
2015-06-19 10:10:00,41.3,41.35,41.29,41.34,53193.0,33.0801,33.1201,33.0721,33.1121,53193.0
2015-06-19 10:15:00,41.34,41.37,41.31,41.32,44063.0,33.1121,33.1361,33.0881,33.0961,44063.0
2015-06-19 10:20:00,41.32,41.4,41.31,41.4,130857.0,33.0961,33.1602,33.0881,33.1602,130857.0
2015-06-19 10:25:00,41.39,41.4,41.32,41.36,168836.0,33.1522,33.1602,33.0961,33.1281,168836.0
2015-06-19 10:30:00,41.36,41.42,41.34,41.41,102245.0,33.1281,33.1762,33.1121,33.1682,102245.0
2015-06-19 10:35:00,41.41,41.44,41.38,41.38,44888.0,33.1682,33.1922,33.1442,33.1442,44888.0
2015-06-19 10:40:00,41.38,41.4,41.37,41.38,55984.0,33.1442,33.1602,33.1361,33.1442,55984.0
2015-06-19 10:45:00,41.38,41.39,41.34,41.34,75435.0,33.1442,33.1522,33.1121,33.1121,75435.0
2015-06-19 10:50:00,41.34,41.35,41.3,41.33,99125.0,33.1121,33.1201,33.0801,33.1041,99125.0
2015-06-19 10:55:00,41.32,41.34,41.31,41.31,59860.0,33.0961,33.1121,33.0881,33.0881,59860.0
2015-06-19 11:00:00,41.31,41.34,41.31,41.34,74325.0,33.0881,33.1121,33.0881,33.1121,74325.0
2015-06-19 11:05:00,41.34,41.34,41.31,41.33,129490.0,33.1121,33.1121,33.0881,33.1041,129490.0
2015-06-19 11:10:00,41.33,41.37,41.33,41.37,46108.0,33.1041,33.1361,33.1041,33.1361,46108.0
2015-06-19 11:15:00,41.37,41.38,41.34,41.36,50104.0,33.1361,33.1442,33.1121,33.1281,50104.0
2015-06-19 11:20:00,41.36,41.38,41.35,41.38,51393.0,33.1281,33.1442,33.1201,33.1442,51393.0
2015-06-19 11:25:00,41.37,41.37,41.34,41.34,96699.0,33.1361,33.1361,33.1121,33.1121,96699.0
2015-06-19 11:30:00,41.34,41.34,41.31,41.32,22946.0,33.1121,33.1121,33.0881,33.0961,22946.0
2015-06-19 11:35:00,41.31,41.32,41.26,41.26,40615.0,33.0881,33.0961,33.048,33.048,40615.0
2015-06-19 11:40:00,41.27,41.29,41.26,41.29,28099.0,33.056,33.0721,33.048,33.0721,28099.0
2015-06-19 11:45:00,41.29,41.29,41.27,41.28,67915.0,33.0721,33.0721,33.056,33.0641,67915.0
2015-06-19 11:50:00,41.29,41.29,41.23,41.24,36179.0,33.0721,33.0721,33.024,33.032,36179.0
2015-06-19 11:55:00,41.23,41.24,41.2,41.21,22889.0,33.024,33.032,33.0,33.008,22889.0
2015-06-19 12:00:00,41.22,41.25,41.2,41.25,58060.0,33.016,33.04,33.0,33.04,58060.0
2015-06-19 12:05:00,41.25,41.25,41.19,41.21,19976.0,33.04,33.04,32.992,33.008,19976.0
2015-06-19 12:10:00,41.2,41.21,41.16,41.16,14924.0,33.0,33.008,32.9679,32.9679,14924.0
2015-06-19 12:15:00,41.17,41.18,41.16,41.17,29512.0,32.976,32.984,32.9679,32.976,29512.0
2015-06-19 12:20:00,41.17,41.18,41.15,41.16,59819.0,32.976,32.984,32.9599,32.9679,59819.0
2015-06-19 12:25:00,41.16,41.18,41.16,41.16,20181.0,32.9679,32.984,32.9679,32.9679,20181.0
2015-06-19 12:30:00,41.16,41.23,41.14,41.23,46658.0,32.9679,33.024,32.9519,33.024,46658.0
2015-06-19 12:35:00,41.23,41.23,41.18,41.18,29936.0,33.024,33.024,32.984,32.984,29936.0
2015-06-19 12:40:00,41.18,41.2,41.18,41.18,29410.0,32.984,33.0,32.984,32.984,29410.0
2015-06-19 12:45:00,41.18,41.19,41.17,41.18,17470.0,32.984,32.992,32.976,32.984,17470.0
2015-06-19 12:50:00,41.18,41.18,41.16,41.17,17056.0,32.984,32.984,32.9679,32.976,17056.0
2015-06-19 12:55:00,41.17,41.19,41.17,41.19,20571.0,32.976,32.992,32.976,32.992,20571.0
2015-06-19 13:00:00,41.19,41.2,41.18,41.19,22860.0,32.992,33.0,32.984,32.992,22860.0
2015-06-19 13:05:00,41.19,41.2,41.15,41.15,34251.0,32.992,33.0,32.9599,32.9599,34251.0
2015-06-19 13:10:00,41.15,41.17,41.15,41.16,86460.0,32.9599,32.976,32.9599,32.9679,86460.0
2015-06-19 13:15:00,41.16,41.17,41.15,41.16,105069.0,32.9679,32.976,32.9599,32.9679,105069.0
2015-06-19 13:20:00,41.17,41.17,41.16,41.17,9370.0,32.976,32.976,32.9679,32.976,9370.0
2015-06-19 13:25:00,41.16,41.2,41.16,41.2,40418.0,32.9679,33.0,32.9679,33.0,40418.0
2015-06-19 13:30:00,41.19,41.21,41.19,41.21,23738.0,32.992,33.008,32.992,33.008,23738.0
2015-06-19 13:35:00,41.21,41.21,41.19,41.2,26554.0,33.008,33.008,32.992,33.0,26554.0
2015-06-19 13:40:00,41.19,41.2,41.18,41.19,24944.0,32.992,33.0,32.984,32.992,24944.0
2015-06-19 13:45:00,41.18,41.19,41.17,41.18,29257.0,32.984,32.992,32.976,32.984,29257.0
2015-06-19 13:50:00,41.18,41.19,41.17,41.17,34173.0,32.984,32.992,32.976,32.976,34173.0
2015-06-19 13:55:00,41.17,41.19,41.17,41.17,30845.0,32.976,32.992,32.976,32.976,30845.0
2015-06-19 14:00:00,41.17,41.18,41.16,41.18,43518.0,32.976,32.984,32.9679,32.984,43518.0
2015-06-19 14:05:00,41.17,41.18,41.14,41.15,38927.0,32.976,32.984,32.9519,32.9599,38927.0
2015-06-19 14:10:00,41.15,41.17,41.14,41.17,36654.0,32.9599,32.976,32.9519,32.976,36654.0
2015-06-19 14:15:00,41.17,41.17,41.16,41.16,41478.0,32.976,32.976,32.9679,32.9679,41478.0
2015-06-19 14:20:00,41.17,41.17,41.1,41.11,63597.0,32.976,32.976,32.9199,32.9279,63597.0
2015-06-19 14:25:00,41.1,41.12,41.08,41.12,43055.0,32.9199,32.9359,32.9039,32.9359,43055.0
2015-06-19 14:30:00,41.12,41.12,41.08,41.11,54677.0,32.9359,32.9359,32.9039,32.9279,54677.0
2015-06-19 14:35:00,41.11,41.12,41.1,41.11,24313.0,32.9279,32.9359,32.9199,32.9279,24313.0
2015-06-19 14:40:00,41.1,41.11,41.09,41.11,45618.0,32.9199,32.9279,32.9119,32.9279,45618.0
2015-06-19 14:45:00,41.11,41.11,41.09,41.11,57395.0,32.9279,32.9279,32.9119,32.9279,57395.0
2015-06-19 14:50:00,41.11,41.11,41.08,41.09,61378.0,32.9279,32.9279,32.9039,32.9119,61378.0
2015-06-19 14:55:00,41.09,41.1,41.09,41.09,21107.0,32.9119,32.9199,32.9119,32.9119,21107.0
2015-06-19 15:00:00,41.09,41.1,41.07,41.07,50480.0,32.9119,32.9199,32.8959,32.8959,50480.0
2015-06-19 15:05:00,41.08,41.08,41.07,41.08,40190.0,32.9039,32.9039,32.8959,32.9039,40190.0
2015-06-19 15:10:00,41.08,41.08,41.02,41.02,112265.0,32.9039,32.9039,32.8558,32.8558,112265.0
2015-06-19 15:15:00,41.02,41.03,41.0,41.03,111707.0,32.8558,32.8638,32.8398,32.8638,111707.0
2015-06-19 15:20:00,41.03,41.03,41.01,41.03,58379.0,32.8638,32.8638,32.8478,32.8638,58379.0
2015-06-19 15:25:00,41.03,41.03,41.0,41.01,133303.0,32.8638,32.8638,32.8398,32.8478,133303.0
2015-06-19 15:30:00,41.0,41.04,41.0,41.03,199407.0,32.8398,32.8718,32.8398,32.8638,199407.0
2015-06-19 15:35:00,41.03,41.07,41.02,41.06,161766.0,32.8638,32.8959,32.8558,32.8878,161766.0
2015-06-19 15:40:00,41.07,41.1,41.06,41.09,142674.0,32.8959,32.9199,32.8878,32.9119,142674.0
2015-06-19 15:45:00,41.09,41.13,41.09,41.13,119271.0,32.9119,32.9439,32.9119,32.9439,119271.0
2015-06-19 15:50:00,41.13,41.13,41.12,41.12,95501.0,32.9439,32.9439,32.9359,32.9359,95501.0
2015-06-19 15:55:00,41.12,41.12,41.02,41.03,466125.0,32.9359,32.9359,32.8558,32.8638,466125.0
2015-06-22 09:30:00,41.17,41.26,41.1,41.2,310238.0,32.976,33.048,32.9199,33.0,310238.0
2015-06-22 09:35:00,41.19,41.2,41.12,41.15,20857.0,32.992,33.0,32.9359,32.9599,20857.0
2015-06-22 09:40:00,41.15,41.2,41.12,41.16,50341.0,32.9599,33.0,32.9359,32.9679,50341.0
2015-06-22 09:45:00,41.16,41.17,41.07,41.1,63978.0,32.9679,32.976,32.8959,32.9199,63978.0
2015-06-22 09:50:00,41.09,41.16,41.09,41.16,28030.0,32.9119,32.9679,32.9119,32.9679,28030.0
2015-06-22 09:55:00,41.15,41.2,41.14,41.19,27364.0,32.9599,33.0,32.9519,32.992,27364.0
2015-06-22 10:00:00,41.2,41.26,41.19,41.25,81237.0,33.0,33.048,32.992,33.04,81237.0
2015-06-22 10:05:00,41.24,41.28,41.23,41.26,30155.0,33.032,33.0641,33.024,33.048,30155.0
2015-06-22 10:10:00,41.27,41.28,41.25,41.26,21983.0,33.056,33.0641,33.04,33.048,21983.0
2015-06-22 10:15:00,41.26,41.28,41.24,41.27,19324.0,33.048,33.0641,33.032,33.056,19324.0
2015-06-22 10:20:00,41.27,41.28,41.23,41.27,38399.0,33.056,33.0641,33.024,33.056,38399.0
2015-06-22 10:25:00,41.27,41.3,41.25,41.25,20135.0,33.056,33.0801,33.04,33.04,20135.0
2015-06-22 10:30:00,41.26,41.32,41.25,41.32,49001.0,33.048,33.0961,33.04,33.0961,49001.0
2015-06-22 10:35:00,41.32,41.36,41.32,41.35,30818.0,33.0961,33.1281,33.0961,33.1201,30818.0
2015-06-22 10:40:00,41.36,41.43,41.35,41.41,56298.0,33.1281,33.1842,33.1201,33.1682,56298.0
2015-06-22 10:45:00,41.41,41.43,41.33,41.34,82585.0,33.1682,33.1842,33.1041,33.1121,82585.0
2015-06-22 10:50:00,41.34,41.34,41.3,41.3,53207.0,33.1121,33.1121,33.0801,33.0801,53207.0
2015-06-22 10:55:00,41.3,41.35,41.3,41.34,21700.0,33.0801,33.1201,33.0801,33.1121,21700.0
2015-06-22 11:00:00,41.34,41.36,41.32,41.36,29103.0,33.1121,33.1281,33.0961,33.1281,29103.0
2015-06-22 11:05:00,41.35,41.36,41.32,41.33,40837.0,33.1201,33.1281,33.0961,33.1041,40837.0
2015-06-22 11:10:00,41.33,41.36,41.32,41.35,30487.0,33.1041,33.1281,33.0961,33.1201,30487.0
2015-06-22 11:15:00,41.35,41.36,41.32,41.34,85035.0,33.1201,33.1281,33.0961,33.1121,85035.0
2015-06-22 11:20:00,41.34,41.45,41.34,41.4,72596.0,33.1121,33.2002,33.1121,33.1602,72596.0
2015-06-22 11:25:00,41.4,41.4,41.38,41.4,26525.0,33.1602,33.1602,33.1442,33.1602,26525.0
2015-06-22 11:30:00,41.4,41.44,41.4,41.43,56124.0,33.1602,33.1922,33.1602,33.1842,56124.0
2015-06-22 11:35:00,41.43,41.45,41.4,41.43,73614.0,33.1842,33.2002,33.1602,33.1842,73614.0
2015-06-22 11:40:00,41.43,41.44,41.42,41.43,47787.0,33.1842,33.1922,33.1762,33.1842,47787.0
2015-06-22 11:45:00,41.43,41.44,41.42,41.43,12582.0,33.1842,33.1922,33.1762,33.1842,12582.0
2015-06-22 11:50:00,41.43,41.43,41.39,41.4,110111.0,33.1842,33.1842,33.1522,33.1602,110111.0
2015-06-22 11:55:00,41.39,41.4,41.38,41.39,40304.0,33.1522,33.1602,33.1442,33.1522,40304.0
2015-06-22 12:00:00,41.39,41.41,41.35,41.36,323774.0,33.1522,33.1682,33.1201,33.1281,323774.0
2015-06-22 12:05:00,41.36,41.4,41.29,41.31,191892.0,33.1281,33.1602,33.0721,33.0881,191892.0
2015-06-22 12:10:00,41.3,41.32,41.28,41.3,31659.0,33.0801,33.0961,33.0641,33.0801,31659.0
2015-06-22 12:15:00,41.29,41.33,41.29,41.32,50146.0,33.0721,33.1041,33.0721,33.0961,50146.0
2015-06-22 12:20:00,41.32,41.34,41.27,41.28,75411.0,33.0961,33.1121,33.056,33.0641,75411.0
2015-06-22 12:25:00,41.28,41.29,41.22,41.25,63054.0,33.0641,33.0721,33.016,33.04,63054.0
2015-06-22 12:30:00,41.24,41.26,41.22,41.23,41285.0,33.032,33.048,33.016,33.024,41285.0
2015-06-22 12:35:00,41.23,41.24,41.22,41.22,24698.0,33.024,33.032,33.016,33.016,24698.0
2015-06-22 12:40:00,41.22,41.23,41.19,41.2,79913.0,33.016,33.024,32.992,33.0,79913.0
2015-06-22 12:45:00,41.2,41.2,41.17,41.18,19715.0,33.0,33.0,32.976,32.984,19715.0
2015-06-22 12:50:00,41.18,41.21,41.17,41.19,79463.0,32.984,33.008,32.976,32.992,79463.0
2015-06-22 12:55:00,41.19,41.23,41.19,41.22,39334.0,32.992,33.024,32.992,33.016,39334.0
2015-06-22 13:00:00,41.23,41.24,41.23,41.24,25178.0,33.024,33.032,33.024,33.032,25178.0
2015-06-22 13:05:00,41.23,41.25,41.22,41.22,25080.0,33.024,33.04,33.016,33.016,25080.0
2015-06-22 13:10:00,41.22,41.23,41.21,41.21,21501.0,33.016,33.024,33.008,33.008,21501.0
2015-06-22 13:15:00,41.21,41.21,41.2,41.2,12592.0,33.008,33.008,33.0,33.0,12592.0
2015-06-22 13:20:00,41.2,41.21,41.19,41.19,32919.0,33.0,33.008,32.992,32.992,32919.0
2015-06-22 13:25:00,41.2,41.2,41.17,41.17,58334.0,33.0,33.0,32.976,32.976,58334.0
2015-06-22 13:30:00,41.18,41.18,41.15,41.15,45600.0,32.984,32.984,32.9599,32.9599,45600.0
2015-06-22 13:35:00,41.15,41.16,41.14,41.15,16044.0,32.9599,32.9679,32.9519,32.9599,16044.0
2015-06-22 13:40:00,41.14,41.16,41.14,41.16,22737.0,32.9519,32.9679,32.9519,32.9679,22737.0
2015-06-22 13:45:00,41.15,41.16,41.14,41.14,42658.0,32.9599,32.9679,32.9519,32.9519,42658.0
2015-06-22 13:50:00,41.15,41.17,41.14,41.16,37889.0,32.9599,32.976,32.9519,32.9679,37889.0
2015-06-22 13:55:00,41.16,41.17,41.14,41.15,51043.0,32.9679,32.976,32.9519,32.9599,51043.0
2015-06-22 14:00:00,41.14,41.15,41.14,41.15,18227.0,32.9519,32.9599,32.9519,32.9599,18227.0
2015-06-22 14:05:00,41.15,41.18,41.14,41.18,51421.0,32.9599,32.984,32.9519,32.984,51421.0
2015-06-22 14:10:00,41.17,41.18,41.16,41.16,14670.0,32.976,32.984,32.9679,32.9679,14670.0
2015-06-22 14:15:00,41.16,41.16,41.14,41.15,24666.0,32.9679,32.9679,32.9519,32.9599,24666.0
2015-06-22 14:20:00,41.15,41.15,41.14,41.15,12462.0,32.9599,32.9599,32.9519,32.9599,12462.0
2015-06-22 14:25:00,41.14,41.15,41.12,41.12,14862.0,32.9519,32.9599,32.9359,32.9359,14862.0
2015-06-22 14:30:00,41.13,41.13,41.1,41.13,57895.0,32.9439,32.9439,32.9199,32.9439,57895.0
2015-06-22 14:35:00,41.13,41.16,41.13,41.15,31779.0,32.9439,32.9679,32.9439,32.9599,31779.0
2015-06-22 14:40:00,41.14,41.15,41.13,41.13,17222.0,32.9519,32.9599,32.9439,32.9439,17222.0
2015-06-22 14:45:00,41.13,41.13,41.1,41.11,35463.0,32.9439,32.9439,32.9199,32.9279,35463.0
2015-06-22 14:50:00,41.12,41.15,41.11,41.15,40078.0,32.9359,32.9599,32.9279,32.9599,40078.0
2015-06-22 14:55:00,41.14,41.15,41.11,41.12,30236.0,32.9519,32.9599,32.9279,32.9359,30236.0
2015-06-22 15:00:00,41.11,41.14,41.1,41.1,43861.0,32.9279,32.9519,32.9199,32.9199,43861.0
2015-06-22 15:05:00,41.1,41.14,41.1,41.12,56494.0,32.9199,32.9519,32.9199,32.9359,56494.0
2015-06-22 15:10:00,41.12,41.13,41.1,41.1,35622.0,32.9359,32.9439,32.9199,32.9199,35622.0
2015-06-22 15:15:00,41.1,41.11,41.08,41.09,61229.0,32.9199,32.9279,32.9039,32.9119,61229.0
2015-06-22 15:20:00,41.08,41.11,41.08,41.1,73294.0,32.9039,32.9279,32.9039,32.9199,73294.0
2015-06-22 15:25:00,41.09,41.1,41.06,41.06,25547.0,32.9119,32.9199,32.8878,32.8878,25547.0
2015-06-22 15:30:00,41.07,41.08,41.04,41.08,128468.0,32.8959,32.9039,32.8718,32.9039,128468.0
2015-06-22 15:35:00,41.08,41.09,41.04,41.05,57850.0,32.9039,32.9119,32.8718,32.8798,57850.0
2015-06-22 15:40:00,41.04,41.06,41.04,41.04,61063.0,32.8718,32.8878,32.8718,32.8718,61063.0
2015-06-22 15:45:00,41.05,41.06,41.03,41.04,103492.0,32.8798,32.8878,32.8638,32.8718,103492.0
2015-06-22 15:50:00,41.04,41.05,41.01,41.01,145022.0,32.8718,32.8798,32.8478,32.8478,145022.0
2015-06-22 15:55:00,41.02,41.06,41.0,41.05,362722.0,32.8558,32.8878,32.8398,32.8798,362722.0
2015-06-23 09:30:00,41.0,41.24,40.99,41.01,99454.0,32.8398,33.032,32.8318,32.8478,99454.0
2015-06-23 09:35:00,41.0,41.0,40.91,40.96,85913.0,32.8398,32.8398,32.7677,32.8077,85913.0
2015-06-23 09:40:00,40.94,40.98,40.89,40.89,51989.0,32.7917,32.8238,32.7517,32.7517,51989.0
2015-06-23 09:45:00,40.89,40.94,40.88,40.9,58368.0,32.7517,32.7917,32.7437,32.7597,58368.0
2015-06-23 09:50:00,40.9,40.96,40.9,40.96,39186.0,32.7597,32.8077,32.7597,32.8077,39186.0
2015-06-23 09:55:00,40.96,41.02,40.93,41.02,67403.0,32.8077,32.8558,32.7837,32.8558,67403.0
2015-06-23 10:00:00,41.03,41.05,40.99,41.05,41940.0,32.8638,32.8798,32.8318,32.8798,41940.0
2015-06-23 10:05:00,41.05,41.06,40.99,40.99,42877.0,32.8798,32.8878,32.8318,32.8318,42877.0
2015-06-23 10:10:00,40.99,41.06,40.99,41.04,27513.0,32.8318,32.8878,32.8318,32.8718,27513.0
2015-06-23 10:15:00,41.05,41.05,40.92,40.92,43248.0,32.8798,32.8798,32.7757,32.7757,43248.0
2015-06-23 10:20:00,40.92,40.96,40.92,40.95,50299.0,32.7757,32.8077,32.7757,32.7997,50299.0
2015-06-23 10:25:00,40.95,40.96,40.92,40.95,27335.0,32.7997,32.8077,32.7757,32.7997,27335.0
2015-06-23 10:30:00,40.95,41.01,40.95,40.99,18574.0,32.7997,32.8478,32.7997,32.8318,18574.0
2015-06-23 10:35:00,40.99,41.01,40.97,40.99,71761.0,32.8318,32.8478,32.8158,32.8318,71761.0
2015-06-23 10:40:00,40.99,40.99,40.95,40.96,38913.0,32.8318,32.8318,32.7997,32.8077,38913.0
2015-06-23 10:45:00,40.97,41.01,40.97,41.0,33692.0,32.8158,32.8478,32.8158,32.8398,33692.0
2015-06-23 10:50:00,41.0,41.0,40.96,40.97,45969.0,32.8398,32.8398,32.8077,32.8158,45969.0
2015-06-23 10:55:00,40.97,41.0,40.96,40.99,21745.0,32.8158,32.8398,32.8077,32.8318,21745.0
2015-06-23 11:00:00,41.0,41.0,40.94,40.97,51204.0,32.8398,32.8398,32.7917,32.8158,51204.0
2015-06-23 11:05:00,40.97,41.0,40.95,40.97,46054.0,32.8158,32.8398,32.7997,32.8158,46054.0
2015-06-23 11:10:00,40.98,40.99,40.95,40.96,55095.0,32.8238,32.8318,32.7997,32.8077,55095.0
2015-06-23 11:15:00,40.95,40.98,40.93,40.96,36361.0,32.7997,32.8238,32.7837,32.8077,36361.0
2015-06-23 11:20:00,40.97,40.98,40.93,40.93,46899.0,32.8158,32.8238,32.7837,32.7837,46899.0
2015-06-23 11:25:00,40.93,40.93,40.89,40.89,57483.0,32.7837,32.7837,32.7517,32.7517,57483.0
2015-06-23 11:30:00,40.9,40.95,40.89,40.94,58629.0,32.7597,32.7997,32.7517,32.7917,58629.0
2015-06-23 11:35:00,40.93,40.97,40.93,40.95,27040.0,32.7837,32.8158,32.7837,32.7997,27040.0
2015-06-23 11:40:00,40.94,40.97,40.94,40.95,27032.0,32.7917,32.8158,32.7917,32.7997,27032.0
2015-06-23 11:45:00,40.95,41.0,40.95,41.0,27928.0,32.7997,32.8398,32.7997,32.8398,27928.0
2015-06-23 11:50:00,40.99,41.0,40.98,40.98,15643.0,32.8318,32.8398,32.8238,32.8238,15643.0
2015-06-23 11:55:00,40.99,41.0,40.98,40.98,36362.0,32.8318,32.8398,32.8238,32.8238,36362.0
2015-06-23 12:00:00,40.99,41.0,40.97,40.99,33373.0,32.8318,32.8398,32.8158,32.8318,33373.0
2015-06-23 12:05:00,40.99,40.99,40.95,40.96,22934.0,32.8318,32.8318,32.7997,32.8077,22934.0
2015-06-23 12:10:00,40.96,40.99,40.96,40.98,15713.0,32.8077,32.8318,32.8077,32.8238,15713.0
2015-06-23 12:15:00,40.98,40.99,40.97,40.98,21697.0,32.8238,32.8318,32.8158,32.8238,21697.0
2015-06-23 12:20:00,40.98,41.0,40.94,40.94,35451.0,32.8238,32.8398,32.7917,32.7917,35451.0
2015-06-23 12:25:00,40.94,40.96,40.94,40.95,19401.0,32.7917,32.8077,32.7917,32.7997,19401.0
2015-06-23 12:30:00,40.95,40.96,40.94,40.95,14380.0,32.7997,32.8077,32.7917,32.7997,14380.0
2015-06-23 12:35:00,40.95,40.99,40.95,40.98,24745.0,32.7997,32.8318,32.7997,32.8238,24745.0
2015-06-23 12:40:00,40.98,40.98,40.95,40.95,24388.0,32.8238,32.8238,32.7997,32.7997,24388.0
2015-06-23 12:45:00,40.95,40.99,40.94,40.97,19387.0,32.7997,32.8318,32.7917,32.8158,19387.0
2015-06-23 12:50:00,40.97,40.98,40.95,40.96,15715.0,32.8158,32.8238,32.7997,32.8077,15715.0
2015-06-23 12:55:00,40.97,40.98,40.95,40.95,18409.0,32.8158,32.8238,32.7997,32.7997,18409.0
2015-06-23 13:00:00,40.96,40.97,40.95,40.97,22077.0,32.8077,32.8158,32.7997,32.8158,22077.0
2015-06-23 13:05:00,40.96,40.98,40.94,40.96,20463.0,32.8077,32.8238,32.7917,32.8077,20463.0
2015-06-23 13:10:00,40.97,40.99,40.96,40.97,10486.0,32.8158,32.8318,32.8077,32.8158,10486.0
2015-06-23 13:15:00,40.97,40.98,40.96,40.96,18871.0,32.8158,32.8238,32.8077,32.8077,18871.0
2015-06-23 13:20:00,40.96,40.98,40.95,40.95,45174.0,32.8077,32.8238,32.7997,32.7997,45174.0
2015-06-23 13:25:00,40.95,40.98,40.95,40.96,27415.0,32.7997,32.8238,32.7997,32.8077,27415.0
2015-06-23 13:30:00,40.96,40.98,40.95,40.97,16087.0,32.8077,32.8238,32.7997,32.8158,16087.0
2015-06-23 13:35:00,40.96,40.97,40.95,40.97,20837.0,32.8077,32.8158,32.7997,32.8158,20837.0
2015-06-23 13:40:00,40.96,40.99,40.96,40.98,16538.0,32.8077,32.8318,32.8077,32.8238,16538.0
2015-06-23 13:45:00,40.98,40.98,40.97,40.97,6712.0,32.8238,32.8238,32.8158,32.8158,6712.0
2015-06-23 13:50:00,40.98,40.98,40.96,40.96,19796.0,32.8238,32.8238,32.8077,32.8077,19796.0
2015-06-23 13:55:00,40.96,40.98,40.96,40.98,16169.0,32.8077,32.8238,32.8077,32.8238,16169.0
2015-06-23 14:00:00,40.98,41.01,40.98,41.0,30907.0,32.8238,32.8478,32.8238,32.8398,30907.0
2015-06-23 14:05:00,41.0,41.01,40.98,40.98,28603.0,32.8398,32.8478,32.8238,32.8238,28603.0
2015-06-23 14:10:00,40.98,40.99,40.96,40.99,21315.0,32.8238,32.8318,32.8077,32.8318,21315.0
2015-06-23 14:15:00,40.99,41.0,40.98,41.0,12894.0,32.8318,32.8398,32.8238,32.8398,12894.0
2015-06-23 14:20:00,41.0,41.01,40.99,40.99,39755.0,32.8398,32.8478,32.8318,32.8318,39755.0
2015-06-23 14:25:00,41.0,41.0,40.99,41.0,30220.0,32.8398,32.8398,32.8318,32.8398,30220.0
2015-06-23 14:30:00,41.0,41.01,40.99,41.0,37020.0,32.8398,32.8478,32.8318,32.8398,37020.0
2015-06-23 14:35:00,40.99,41.01,40.99,40.99,95167.0,32.8318,32.8478,32.8318,32.8318,95167.0
2015-06-23 14:40:00,41.0,41.05,40.99,41.03,24055.0,32.8398,32.8798,32.8318,32.8638,24055.0
2015-06-23 14:45:00,41.04,41.06,41.03,41.05,22751.0,32.8718,32.8878,32.8638,32.8798,22751.0
2015-06-23 14:50:00,41.04,41.06,41.04,41.05,37293.0,32.8718,32.8878,32.8718,32.8798,37293.0
2015-06-23 14:55:00,41.05,41.06,41.05,41.06,7922.0,32.8798,32.8878,32.8798,32.8878,7922.0
2015-06-23 15:00:00,41.07,41.07,41.06,41.06,21697.0,32.8959,32.8959,32.8878,32.8878,21697.0
2015-06-23 15:05:00,41.06,41.07,41.04,41.05,65750.0,32.8878,32.8959,32.8718,32.8798,65750.0
2015-06-23 15:10:00,41.06,41.07,41.04,41.07,35243.0,32.8878,32.8959,32.8718,32.8959,35243.0
2015-06-23 15:15:00,41.07,41.07,41.05,41.05,26076.0,32.8959,32.8959,32.8798,32.8798,26076.0
2015-06-23 15:20:00,41.05,41.07,41.04,41.06,56905.0,32.8798,32.8959,32.8718,32.8878,56905.0
2015-06-23 15:25:00,41.05,41.07,41.05,41.07,26915.0,32.8798,32.8959,32.8798,32.8959,26915.0
2015-06-23 15:30:00,41.07,41.11,41.06,41.09,53019.0,32.8959,32.9279,32.8878,32.9119,53019.0
2015-06-23 15:35:00,41.1,41.11,41.07,41.09,67451.0,32.9199,32.9279,32.8959,32.9119,67451.0
2015-06-23 15:40:00,41.08,41.1,41.07,41.08,55940.0,32.9039,32.9199,32.8959,32.9039,55940.0
2015-06-23 15:45:00,41.09,41.1,41.08,41.09,32722.0,32.9119,32.9199,32.9039,32.9119,32722.0
2015-06-23 15:50:00,41.09,41.11,41.08,41.1,146201.0,32.9119,32.9279,32.9039,32.9199,146201.0
2015-06-23 15:55:00,41.1,41.1,41.07,41.09,124410.0,32.9199,32.9199,32.8959,32.9119,124410.0
2015-06-24 09:30:00,41.18,41.23,41.1,41.15,184472.0,32.984,33.024,32.9199,32.9599,184472.0
2015-06-24 09:35:00,41.15,41.24,41.15,41.23,36385.0,32.9599,33.032,32.9599,33.024,36385.0
2015-06-24 09:40:00,41.21,41.25,41.19,41.22,28449.0,33.008,33.04,32.992,33.016,28449.0
2015-06-24 09:45:00,41.21,41.21,41.13,41.17,23853.0,33.008,33.008,32.9439,32.976,23853.0
2015-06-24 09:50:00,41.17,41.18,41.1,41.11,15034.0,32.976,32.984,32.9199,32.9279,15034.0
2015-06-24 09:55:00,41.11,41.12,41.07,41.08,18400.0,32.9279,32.9359,32.8959,32.9039,18400.0
2015-06-24 10:00:00,41.08,41.13,41.08,41.12,48877.0,32.9039,32.9439,32.9039,32.9359,48877.0
2015-06-24 10:05:00,41.12,41.14,41.1,41.13,39181.0,32.9359,32.9519,32.9199,32.9439,39181.0
2015-06-24 10:10:00,41.12,41.17,41.11,41.17,40334.0,32.9359,32.976,32.9279,32.976,40334.0
2015-06-24 10:15:00,41.16,41.19,41.15,41.16,73044.0,32.9679,32.992,32.9599,32.9679,73044.0
2015-06-24 10:20:00,41.16,41.17,41.14,41.16,34291.0,32.9679,32.976,32.9519,32.9679,34291.0
2015-06-24 10:25:00,41.15,41.24,41.15,41.23,32256.0,32.9599,33.032,32.9599,33.024,32256.0
2015-06-24 10:30:00,41.23,41.29,41.22,41.25,44882.0,33.024,33.0721,33.016,33.04,44882.0
2015-06-24 10:35:00,41.24,41.24,41.21,41.23,62158.0,33.032,33.032,33.008,33.024,62158.0
2015-06-24 10:40:00,41.23,41.24,41.22,41.24,21310.0,33.024,33.032,33.016,33.032,21310.0
2015-06-24 10:45:00,41.23,41.24,41.19,41.2,47884.0,33.024,33.032,32.992,33.0,47884.0
2015-06-24 10:50:00,41.2,41.22,41.19,41.22,21715.0,33.0,33.016,32.992,33.016,21715.0
2015-06-24 10:55:00,41.21,41.22,41.21,41.22,19012.0,33.008,33.016,33.008,33.016,19012.0
2015-06-24 11:00:00,41.22,41.22,41.2,41.21,128794.0,33.016,33.016,33.0,33.008,128794.0
2015-06-24 11:05:00,41.21,41.22,41.21,41.21,15757.0,33.008,33.016,33.008,33.008,15757.0
2015-06-24 11:10:00,41.21,41.22,41.16,41.17,72566.0,33.008,33.016,32.9679,32.976,72566.0
2015-06-24 11:15:00,41.17,41.17,41.12,41.15,67363.0,32.976,32.976,32.9359,32.9599,67363.0
2015-06-24 11:20:00,41.16,41.16,41.13,41.15,21768.0,32.9679,32.9679,32.9439,32.9599,21768.0
2015-06-24 11:25:00,41.14,41.17,41.14,41.17,26804.0,32.9519,32.976,32.9519,32.976,26804.0
2015-06-24 11:30:00,41.16,41.17,41.16,41.16,25147.0,32.9679,32.976,32.9679,32.9679,25147.0
2015-06-24 11:35:00,41.16,41.17,41.15,41.16,48498.0,32.9679,32.976,32.9599,32.9679,48498.0
2015-06-24 11:40:00,41.16,41.18,41.15,41.17,121830.0,32.9679,32.984,32.9599,32.976,121830.0
2015-06-24 11:45:00,41.17,41.17,41.15,41.16,16723.0,32.976,32.976,32.9599,32.9679,16723.0
2015-06-24 11:50:00,41.15,41.18,41.15,41.16,41145.0,32.9599,32.984,32.9599,32.9679,41145.0
2015-06-24 11:55:00,41.18,41.19,41.16,41.18,27676.0,32.984,32.992,32.9679,32.984,27676.0
2015-06-24 12:00:00,41.17,41.18,41.15,41.16,36200.0,32.976,32.984,32.9599,32.9679,36200.0
2015-06-24 12:05:00,41.15,41.16,41.15,41.15,18618.0,32.9599,32.9679,32.9599,32.9599,18618.0
2015-06-24 12:10:00,41.16,41.19,41.15,41.18,38610.0,32.9679,32.992,32.9599,32.984,38610.0
2015-06-24 12:15:00,41.18,41.19,41.15,41.16,10293.0,32.984,32.992,32.9599,32.9679,10293.0
2015-06-24 12:20:00,41.15,41.16,41.12,41.12,12451.0,32.9599,32.9679,32.9359,32.9359,12451.0
2015-06-24 12:25:00,41.12,41.14,41.11,41.14,33861.0,32.9359,32.9519,32.9279,32.9519,33861.0
2015-06-24 12:30:00,41.14,41.14,41.12,41.12,14024.0,32.9519,32.9519,32.9359,32.9359,14024.0
2015-06-24 12:35:00,41.13,41.15,41.12,41.15,15914.0,32.9439,32.9599,32.9359,32.9599,15914.0
2015-06-24 12:40:00,41.14,41.15,41.13,41.13,24086.0,32.9519,32.9599,32.9439,32.9439,24086.0
2015-06-24 12:45:00,41.14,41.14,41.09,41.09,95979.0,32.9519,32.9519,32.9119,32.9119,95979.0
2015-06-24 12:50:00,41.09,41.09,41.07,41.09,25784.0,32.9119,32.9119,32.8959,32.9119,25784.0
2015-06-24 12:55:00,41.09,41.1,41.08,41.1,47729.0,32.9119,32.9199,32.9039,32.9199,47729.0
2015-06-24 13:00:00,41.09,41.1,41.09,41.09,8438.0,32.9119,32.9199,32.9119,32.9119,8438.0
2015-06-24 13:05:00,41.09,41.1,41.09,41.1,18738.0,32.9119,32.9199,32.9119,32.9199,18738.0
2015-06-24 13:10:00,41.1,41.1,41.09,41.09,14429.0,32.9199,32.9199,32.9119,32.9119,14429.0
2015-06-24 13:15:00,41.09,41.1,41.09,41.09,50710.0,32.9119,32.9199,32.9119,32.9119,50710.0
2015-06-24 13:20:00,41.09,41.1,41.04,41.04,35948.0,32.9119,32.9199,32.8718,32.8718,35948.0
2015-06-24 13:25:00,41.03,41.05,41.0,41.01,30214.0,32.8638,32.8798,32.8398,32.8478,30214.0
2015-06-24 13:30:00,41.01,41.02,41.0,41.01,37752.0,32.8478,32.8558,32.8398,32.8478,37752.0
2015-06-24 13:35:00,41.01,41.03,41.0,41.03,50654.0,32.8478,32.8638,32.8398,32.8638,50654.0
2015-06-24 13:40:00,41.03,41.03,41.01,41.03,24331.0,32.8638,32.8638,32.8478,32.8638,24331.0
2015-06-24 13:45:00,41.03,41.04,41.02,41.04,8889.0,32.8638,32.8718,32.8558,32.8718,8889.0
2015-06-24 13:50:00,41.04,41.05,41.03,41.05,25008.0,32.8718,32.8798,32.8638,32.8798,25008.0
2015-06-24 13:55:00,41.04,41.06,41.04,41.06,25127.0,32.8718,32.8878,32.8718,32.8878,25127.0
2015-06-24 14:00:00,41.06,41.08,41.05,41.08,54221.0,32.8878,32.9039,32.8798,32.9039,54221.0
2015-06-24 14:05:00,41.07,41.08,41.06,41.06,39881.0,32.8959,32.9039,32.8878,32.8878,39881.0
2015-06-24 14:10:00,41.06,41.07,41.05,41.05,47832.0,32.8878,32.8959,32.8798,32.8798,47832.0
2015-06-24 14:15:00,41.06,41.06,41.05,41.05,40614.0,32.8878,32.8878,32.8798,32.8798,40614.0
2015-06-24 14:20:00,41.05,41.06,41.0,41.0,104924.0,32.8798,32.8878,32.8398,32.8398,104924.0
2015-06-24 14:25:00,41.0,41.01,41.0,41.0,28000.0,32.8398,32.8478,32.8398,32.8398,28000.0
2015-06-24 14:30:00,41.0,41.01,41.0,41.0,17757.0,32.8398,32.8478,32.8398,32.8398,17757.0
2015-06-24 14:35:00,41.0,41.01,41.0,41.0,83570.0,32.8398,32.8478,32.8398,32.8398,83570.0
2015-06-24 14:40:00,41.0,41.01,40.98,40.98,39608.0,32.8398,32.8478,32.8238,32.8238,39608.0
2015-06-24 14:45:00,40.98,40.99,40.98,40.99,21935.0,32.8238,32.8318,32.8238,32.8318,21935.0
2015-06-24 14:50:00,40.98,41.01,40.98,41.0,124122.0,32.8238,32.8478,32.8238,32.8398,124122.0
2015-06-24 14:55:00,41.01,41.02,41.0,41.01,68202.0,32.8478,32.8558,32.8398,32.8478,68202.0
2015-06-24 15:00:00,41.02,41.02,41.01,41.01,61066.0,32.8558,32.8558,32.8478,32.8478,61066.0
2015-06-24 15:05:00,41.01,41.02,41.0,41.02,88923.0,32.8478,32.8558,32.8398,32.8558,88923.0
2015-06-24 15:10:00,41.02,41.06,41.01,41.06,45036.0,32.8558,32.8878,32.8478,32.8878,45036.0
2015-06-24 15:15:00,41.05,41.08,41.05,41.08,33440.0,32.8798,32.9039,32.8798,32.9039,33440.0
2015-06-24 15:20:00,41.08,41.11,41.07,41.11,93439.0,32.9039,32.9279,32.8959,32.9279,93439.0
2015-06-24 15:25:00,41.12,41.12,41.08,41.09,75184.0,32.9359,32.9359,32.9039,32.9119,75184.0
2015-06-24 15:30:00,41.09,41.1,41.09,41.1,53219.0,32.9119,32.9199,32.9119,32.9199,53219.0
2015-06-24 15:35:00,41.09,41.11,41.09,41.1,196468.0,32.9119,32.9279,32.9119,32.9199,196468.0
2015-06-24 15:40:00,41.1,41.12,41.09,41.12,176739.0,32.9199,32.9359,32.9119,32.9359,176739.0
2015-06-24 15:45:00,41.12,41.12,41.07,41.07,204389.0,32.9359,32.9359,32.8959,32.8959,204389.0
2015-06-24 15:50:00,41.07,41.09,41.06,41.09,119871.0,32.8959,32.9119,32.8878,32.9119,119871.0
2015-06-24 15:55:00,41.08,41.09,41.04,41.07,307704.0,32.9039,32.9119,32.8718,32.8959,307704.0
2015-06-25 09:30:00,41.19,41.24,41.08,41.09,100554.0,32.992,33.032,32.9039,32.9119,100554.0
2015-06-25 09:35:00,41.09,41.25,41.08,41.24,131334.0,32.9119,33.04,32.9039,33.032,131334.0
2015-06-25 09:40:00,41.25,41.26,41.21,41.24,255580.0,33.04,33.048,33.008,33.032,255580.0
2015-06-25 09:45:00,41.24,41.33,41.21,41.33,121597.0,33.032,33.1041,33.008,33.1041,121597.0
2015-06-25 09:50:00,41.32,41.35,41.29,41.33,161586.0,33.0961,33.1201,33.0721,33.1041,161586.0
2015-06-25 09:55:00,41.33,41.42,41.32,41.41,358853.0,33.1041,33.1762,33.0961,33.1682,358853.0
2015-06-25 10:00:00,41.42,41.43,41.34,41.34,327363.0,33.1762,33.1842,33.1121,33.1121,327363.0
2015-06-25 10:05:00,41.34,41.35,41.26,41.3,61637.0,33.1121,33.1201,33.048,33.0801,61637.0
2015-06-25 10:10:00,41.3,41.36,41.3,41.36,90488.0,33.0801,33.1281,33.0801,33.1281,90488.0
2015-06-25 10:15:00,41.36,41.37,41.33,41.36,89869.0,33.1281,33.1361,33.1041,33.1281,89869.0
2015-06-25 10:20:00,41.35,41.37,41.35,41.36,38595.0,33.1201,33.1361,33.1201,33.1281,38595.0
2015-06-25 10:25:00,41.36,41.41,41.34,41.4,65222.0,33.1281,33.1682,33.1121,33.1602,65222.0
2015-06-25 10:30:00,41.4,41.41,41.38,41.4,47276.0,33.1602,33.1682,33.1442,33.1602,47276.0
2015-06-25 10:35:00,41.41,41.42,41.38,41.4,99725.0,33.1682,33.1762,33.1442,33.1602,99725.0
2015-06-25 10:40:00,41.39,41.4,41.35,41.35,36253.0,33.1522,33.1602,33.1201,33.1201,36253.0
2015-06-25 10:45:00,41.36,41.38,41.35,41.38,30287.0,33.1281,33.1442,33.1201,33.1442,30287.0
2015-06-25 10:50:00,41.37,41.37,41.33,41.34,36147.0,33.1361,33.1361,33.1041,33.1121,36147.0
2015-06-25 10:55:00,41.34,41.36,41.34,41.36,68510.0,33.1121,33.1281,33.1121,33.1281,68510.0
2015-06-25 11:00:00,41.35,41.41,41.35,41.37,115309.0,33.1201,33.1682,33.1201,33.1361,115309.0
2015-06-25 11:05:00,41.37,41.39,41.36,41.38,55664.0,33.1361,33.1522,33.1281,33.1442,55664.0
2015-06-25 11:10:00,41.38,41.41,41.38,41.4,66813.0,33.1442,33.1682,33.1442,33.1602,66813.0
2015-06-25 11:15:00,41.4,41.42,41.39,41.41,100175.0,33.1602,33.1762,33.1522,33.1682,100175.0
2015-06-25 11:20:00,41.41,41.42,41.39,41.41,44089.0,33.1682,33.1762,33.1522,33.1682,44089.0
2015-06-25 11:25:00,41.41,41.44,41.41,41.42,42004.0,33.1682,33.1922,33.1682,33.1762,42004.0
2015-06-25 11:30:00,41.42,41.47,41.41,41.41,76729.0,33.1762,33.2162,33.1682,33.1682,76729.0
2015-06-25 11:35:00,41.41,41.43,41.4,41.42,52717.0,33.1682,33.1842,33.1602,33.1762,52717.0
2015-06-25 11:40:00,41.43,41.43,41.39,41.4,69037.0,33.1842,33.1842,33.1522,33.1602,69037.0
2015-06-25 11:45:00,41.4,41.41,41.4,41.4,13192.0,33.1602,33.1682,33.1602,33.1602,13192.0
2015-06-25 11:50:00,41.41,41.41,41.4,41.4,19144.0,33.1682,33.1682,33.1602,33.1602,19144.0
2015-06-25 11:55:00,41.41,41.43,41.4,41.41,69726.0,33.1682,33.1842,33.1602,33.1682,69726.0
2015-06-25 12:00:00,41.41,41.44,41.41,41.41,83593.0,33.1682,33.1922,33.1682,33.1682,83593.0
2015-06-25 12:05:00,41.41,41.42,41.41,41.41,16236.0,33.1682,33.1762,33.1682,33.1682,16236.0
2015-06-25 12:10:00,41.41,41.42,41.41,41.41,21749.0,33.1682,33.1762,33.1682,33.1682,21749.0
2015-06-25 12:15:00,41.41,41.42,41.41,41.41,29903.0,33.1682,33.1762,33.1682,33.1682,29903.0
2015-06-25 12:20:00,41.41,41.42,41.41,41.41,34703.0,33.1682,33.1762,33.1682,33.1682,34703.0
2015-06-25 12:25:00,41.41,41.42,41.4,41.41,115894.0,33.1682,33.1762,33.1602,33.1682,115894.0
2015-06-25 12:30:00,41.42,41.42,41.41,41.41,34876.0,33.1762,33.1762,33.1682,33.1682,34876.0
2015-06-25 12:35:00,41.41,41.42,41.41,41.41,53717.0,33.1682,33.1762,33.1682,33.1682,53717.0
2015-06-25 12:40:00,41.41,41.42,41.39,41.41,143329.0,33.1682,33.1762,33.1522,33.1682,143329.0
2015-06-25 12:45:00,41.41,41.41,41.4,41.4,11876.0,33.1682,33.1682,33.1602,33.1602,11876.0
2015-06-25 12:50:00,41.41,41.41,41.4,41.41,19940.0,33.1682,33.1682,33.1602,33.1682,19940.0
2015-06-25 12:55:00,41.41,41.41,41.38,41.38,18042.0,33.1682,33.1682,33.1442,33.1442,18042.0
2015-06-25 13:00:00,41.39,41.39,41.34,41.34,21093.0,33.1522,33.1522,33.1121,33.1121,21093.0
2015-06-25 13:05:00,41.34,41.36,41.33,41.34,76188.0,33.1121,33.1281,33.1041,33.1121,76188.0
2015-06-25 13:10:00,41.34,41.35,41.34,41.34,18868.0,33.1121,33.1201,33.1121,33.1121,18868.0
2015-06-25 13:15:00,41.34,41.35,41.34,41.34,8696.0,33.1121,33.1201,33.1121,33.1121,8696.0
2015-06-25 13:20:00,41.34,41.35,41.32,41.33,39290.0,33.1121,33.1201,33.0961,33.1041,39290.0
2015-06-25 13:25:00,41.32,41.33,41.28,41.3,45325.0,33.0961,33.1041,33.0641,33.0801,45325.0
2015-06-25 13:30:00,41.29,41.3,41.22,41.22,87608.0,33.0721,33.0801,33.016,33.016,87608.0
2015-06-25 13:35:00,41.23,41.23,41.21,41.21,17959.0,33.024,33.024,33.008,33.008,17959.0
2015-06-25 13:40:00,41.22,41.24,41.2,41.2,70941.0,33.016,33.032,33.0,33.0,70941.0
2015-06-25 13:45:00,41.21,41.24,41.2,41.23,59066.0,33.008,33.032,33.0,33.024,59066.0
2015-06-25 13:50:00,41.23,41.24,41.2,41.2,23154.0,33.024,33.032,33.0,33.0,23154.0
2015-06-25 13:55:00,41.19,41.2,41.17,41.2,44146.0,32.992,33.0,32.976,33.0,44146.0
2015-06-25 14:00:00,41.2,41.2,41.16,41.16,17994.0,33.0,33.0,32.9679,32.9679,17994.0
2015-06-25 14:05:00,41.16,41.17,41.14,41.16,28362.0,32.9679,32.976,32.9519,32.9679,28362.0
2015-06-25 14:10:00,41.16,41.17,41.09,41.13,34332.0,32.9679,32.976,32.9119,32.9439,34332.0
2015-06-25 14:15:00,41.12,41.13,41.1,41.1,15787.0,32.9359,32.9439,32.9199,32.9199,15787.0
2015-06-25 14:20:00,41.11,41.11,41.08,41.09,31330.0,32.9279,32.9279,32.9039,32.9119,31330.0
2015-06-25 14:25:00,41.09,41.1,41.03,41.06,49946.0,32.9119,32.9199,32.8638,32.8878,49946.0
2015-06-25 14:30:00,41.05,41.07,41.05,41.06,44696.0,32.8798,32.8959,32.8798,32.8878,44696.0
2015-06-25 14:35:00,41.07,41.1,41.06,41.1,60044.0,32.8959,32.9199,32.8878,32.9199,60044.0
2015-06-25 14:40:00,41.1,41.11,41.09,41.1,30840.0,32.9199,32.9279,32.9119,32.9199,30840.0
2015-06-25 14:45:00,41.11,41.12,41.09,41.12,43186.0,32.9279,32.9359,32.9119,32.9359,43186.0
2015-06-25 14:50:00,41.11,41.12,41.08,41.1,56767.0,32.9279,32.9359,32.9039,32.9199,56767.0
2015-06-25 14:55:00,41.11,41.13,41.09,41.13,59622.0,32.9279,32.9439,32.9119,32.9439,59622.0
2015-06-25 15:00:00,41.13,41.13,41.09,41.13,66290.0,32.9439,32.9439,32.9119,32.9439,66290.0
2015-06-25 15:05:00,41.13,41.16,41.12,41.15,47043.0,32.9439,32.9679,32.9359,32.9599,47043.0
2015-06-25 15:10:00,41.15,41.15,41.14,41.14,32735.0,32.9599,32.9599,32.9519,32.9519,32735.0
2015-06-25 15:15:00,41.15,41.18,41.14,41.17,150656.0,32.9599,32.984,32.9519,32.976,150656.0
2015-06-25 15:20:00,41.17,41.18,41.17,41.18,27112.0,32.976,32.984,32.976,32.984,27112.0
2015-06-25 15:25:00,41.17,41.2,41.17,41.2,57430.0,32.976,33.0,32.976,33.0,57430.0
2015-06-25 15:30:00,41.19,41.21,41.19,41.21,182303.0,32.992,33.008,32.992,33.008,182303.0
2015-06-25 15:35:00,41.21,41.21,41.2,41.21,50966.0,33.008,33.008,33.0,33.008,50966.0
2015-06-25 15:40:00,41.2,41.21,41.2,41.21,103566.0,33.0,33.008,33.0,33.008,103566.0
2015-06-25 15:45:00,41.21,41.22,41.18,41.18,219029.0,33.008,33.016,32.984,32.984,219029.0
2015-06-25 15:50:00,41.18,41.19,41.12,41.13,189019.0,32.984,32.992,32.9359,32.9439,189019.0
2015-06-25 15:55:00,41.14,41.14,41.08,41.09,338215.0,32.9519,32.9519,32.9039,32.9119,338215.0
2015-06-26 09:30:00,41.01,41.18,41.0,41.18,98852.0,32.9676,33.1043,32.9596,33.1043,98852.0
2015-06-26 09:35:00,41.17,41.23,41.14,41.22,111512.0,33.0963,33.1445,33.0722,33.1365,111512.0
2015-06-26 09:40:00,41.22,41.25,41.18,41.22,118210.0,33.1365,33.1606,33.1043,33.1365,118210.0
2015-06-26 09:45:00,41.22,41.25,41.19,41.24,67987.0,33.1365,33.1606,33.1124,33.1525,67987.0
2015-06-26 09:50:00,41.25,41.3,41.22,41.3,46782.0,33.1606,33.2008,33.1365,33.2008,46782.0
2015-06-26 09:55:00,41.3,41.32,41.25,41.27,64397.0,33.2008,33.2169,33.1606,33.1767,64397.0
2015-06-26 10:00:00,41.28,41.34,41.23,41.23,74320.0,33.1847,33.2329,33.1445,33.1445,74320.0
2015-06-26 10:05:00,41.24,41.24,41.17,41.21,54141.0,33.1525,33.1525,33.0963,33.1284,54141.0
2015-06-26 10:10:00,41.21,41.24,41.19,41.22,64671.0,33.1284,33.1525,33.1124,33.1365,64671.0
2015-06-26 10:15:00,41.22,41.26,41.2,41.23,82685.0,33.1365,33.1686,33.1204,33.1445,82685.0
2015-06-26 10:20:00,41.23,41.24,41.18,41.2,102830.0,33.1445,33.1525,33.1043,33.1204,102830.0
2015-06-26 10:25:00,41.2,41.29,41.2,41.29,48412.0,33.1204,33.1927,33.1204,33.1927,48412.0
2015-06-26 10:30:00,41.29,41.3,41.27,41.3,56591.0,33.1927,33.2008,33.1767,33.2008,56591.0
2015-06-26 10:35:00,41.3,41.34,41.29,41.34,43267.0,33.2008,33.2329,33.1927,33.2329,43267.0
2015-06-26 10:40:00,41.34,41.34,41.31,41.33,139824.0,33.2329,33.2329,33.2088,33.2249,139824.0
2015-06-26 10:45:00,41.33,41.35,41.3,41.31,220757.0,33.2249,33.241,33.2008,33.2088,220757.0
2015-06-26 10:50:00,41.3,41.31,41.24,41.25,31121.0,33.2008,33.2088,33.1525,33.1606,31121.0
2015-06-26 10:55:00,41.26,41.27,41.16,41.16,48532.0,33.1686,33.1767,33.0882,33.0882,48532.0
2015-06-26 11:00:00,41.16,41.21,41.16,41.21,30906.0,33.0882,33.1284,33.0882,33.1284,30906.0
2015-06-26 11:05:00,41.22,41.22,41.19,41.21,15729.0,33.1365,33.1365,33.1124,33.1284,15729.0
2015-06-26 11:10:00,41.21,41.22,41.19,41.21,18674.0,33.1284,33.1365,33.1124,33.1284,18674.0
2015-06-26 11:15:00,41.2,41.23,41.2,41.21,31031.0,33.1204,33.1445,33.1204,33.1284,31031.0
2015-06-26 11:20:00,41.22,41.24,41.21,41.24,34623.0,33.1365,33.1525,33.1284,33.1525,34623.0
2015-06-26 11:25:00,41.25,41.28,41.24,41.27,47550.0,33.1606,33.1847,33.1525,33.1767,47550.0
2015-06-26 11:30:00,41.26,41.28,41.23,41.25,64559.0,33.1686,33.1847,33.1445,33.1606,64559.0
2015-06-26 11:35:00,41.25,41.27,41.25,41.26,53197.0,33.1606,33.1767,33.1606,33.1686,53197.0
2015-06-26 11:40:00,41.26,41.26,41.2,41.25,25243.0,33.1686,33.1686,33.1204,33.1606,25243.0
2015-06-26 11:45:00,41.25,41.29,41.24,41.29,43014.0,33.1606,33.1927,33.1525,33.1927,43014.0
2015-06-26 11:50:00,41.29,41.3,41.26,41.3,76634.0,33.1927,33.2008,33.1686,33.2008,76634.0
2015-06-26 11:55:00,41.3,41.3,41.28,41.29,43766.0,33.2008,33.2008,33.1847,33.1927,43766.0
2015-06-26 12:00:00,41.28,41.29,41.26,41.26,16428.0,33.1847,33.1927,33.1686,33.1686,16428.0
2015-06-26 12:05:00,41.26,41.27,41.25,41.25,9174.0,33.1686,33.1767,33.1606,33.1606,9174.0
2015-06-26 12:10:00,41.25,41.25,41.23,41.23,7707.0,33.1606,33.1606,33.1445,33.1445,7707.0
2015-06-26 12:15:00,41.23,41.25,41.22,41.23,11006.0,33.1445,33.1606,33.1365,33.1445,11006.0
2015-06-26 12:20:00,41.22,41.23,41.21,41.21,26595.0,33.1365,33.1445,33.1284,33.1284,26595.0
2015-06-26 12:25:00,41.21,41.22,41.2,41.2,6260.0,33.1284,33.1365,33.1204,33.1204,6260.0
2015-06-26 12:30:00,41.2,41.21,41.13,41.13,22233.0,33.1204,33.1284,33.0641,33.0641,22233.0
2015-06-26 12:35:00,41.14,41.14,41.09,41.1,25644.0,33.0722,33.0722,33.032,33.04,25644.0
2015-06-26 12:40:00,41.11,41.11,41.06,41.08,33899.0,33.048,33.048,33.0078,33.0239,33899.0
2015-06-26 12:45:00,41.09,41.09,41.06,41.06,13775.0,33.032,33.032,33.0078,33.0078,13775.0
2015-06-26 12:50:00,41.05,41.06,41.0,41.0,57739.0,32.9998,33.0078,32.9596,32.9596,57739.0
2015-06-26 12:55:00,41.0,41.02,40.99,41.0,75537.0,32.9596,32.9757,32.9516,32.9596,75537.0
2015-06-26 13:00:00,41.0,41.05,40.99,41.03,83575.0,32.9596,32.9998,32.9516,32.9837,83575.0
2015-06-26 13:05:00,41.04,41.05,41.01,41.01,43211.0,32.9918,32.9998,32.9676,32.9676,43211.0
2015-06-26 13:10:00,41.01,41.03,41.0,41.01,60833.0,32.9676,32.9837,32.9596,32.9676,60833.0
2015-06-26 13:15:00,41.02,41.02,41.0,41.0,43036.0,32.9757,32.9757,32.9596,32.9596,43036.0
2015-06-26 13:20:00,41.01,41.02,40.99,41.0,53960.0,32.9676,32.9757,32.9516,32.9596,53960.0
2015-06-26 13:25:00,41.0,41.03,41.0,41.02,54762.0,32.9596,32.9837,32.9596,32.9757,54762.0
2015-06-26 13:30:00,41.03,41.03,41.02,41.02,39313.0,32.9837,32.9837,32.9757,32.9757,39313.0
2015-06-26 13:35:00,41.02,41.06,41.02,41.02,23383.0,32.9757,33.0078,32.9757,32.9757,23383.0
2015-06-26 13:40:00,41.02,41.1,41.01,41.09,56063.0,32.9757,33.04,32.9676,33.032,56063.0
2015-06-26 13:45:00,41.09,41.09,41.07,41.08,29010.0,33.032,33.032,33.0159,33.0239,29010.0
2015-06-26 13:50:00,41.07,41.1,41.06,41.08,60654.0,33.0159,33.04,33.0078,33.0239,60654.0
2015-06-26 13:55:00,41.09,41.09,41.07,41.07,39919.0,33.032,33.032,33.0159,33.0159,39919.0
2015-06-26 14:00:00,41.07,41.09,41.06,41.08,31779.0,33.0159,33.032,33.0078,33.0239,31779.0
2015-06-26 14:05:00,41.08,41.1,41.07,41.1,73543.0,33.0239,33.04,33.0159,33.04,73543.0
2015-06-26 14:10:00,41.09,41.09,41.05,41.07,75366.0,33.032,33.032,32.9998,33.0159,75366.0
2015-06-26 14:15:00,41.08,41.08,41.05,41.07,62258.0,33.0239,33.0239,32.9998,33.0159,62258.0
2015-06-26 14:20:00,41.06,41.1,41.06,41.09,31189.0,33.0078,33.04,33.0078,33.032,31189.0
2015-06-26 14:25:00,41.1,41.1,41.08,41.09,102229.0,33.04,33.04,33.0239,33.032,102229.0
2015-06-26 14:30:00,41.09,41.13,41.09,41.12,67912.0,33.032,33.0641,33.032,33.0561,67912.0
2015-06-26 14:35:00,41.12,41.12,41.05,41.06,50182.0,33.0561,33.0561,32.9998,33.0078,50182.0
2015-06-26 14:40:00,41.07,41.07,41.0,41.01,37883.0,33.0159,33.0159,32.9596,32.9676,37883.0
2015-06-26 14:45:00,41.01,41.02,41.0,41.01,81715.0,32.9676,32.9757,32.9596,32.9676,81715.0
2015-06-26 14:50:00,41.02,41.02,41.01,41.01,16534.0,32.9757,32.9757,32.9676,32.9676,16534.0
2015-06-26 14:55:00,41.01,41.03,41.0,41.0,81170.0,32.9676,32.9837,32.9596,32.9596,81170.0
2015-06-26 15:00:00,41.0,41.08,41.0,41.07,95144.0,32.9596,33.0239,32.9596,33.0159,95144.0
2015-06-26 15:05:00,41.08,41.13,41.07,41.13,116113.0,33.0239,33.0641,33.0159,33.0641,116113.0
2015-06-26 15:10:00,41.14,41.16,41.13,41.14,97417.0,33.0722,33.0882,33.0641,33.0722,97417.0
2015-06-26 15:15:00,41.15,41.17,41.14,41.16,65954.0,33.0802,33.0963,33.0722,33.0882,65954.0
2015-06-26 15:20:00,41.16,41.18,41.08,41.11,66722.0,33.0882,33.1043,33.0239,33.048,66722.0
2015-06-26 15:25:00,41.11,41.11,41.08,41.09,37720.0,33.048,33.048,33.0239,33.032,37720.0
2015-06-26 15:30:00,41.09,41.13,41.08,41.12,79729.0,33.032,33.0641,33.0239,33.0561,79729.0
2015-06-26 15:35:00,41.13,41.13,41.09,41.1,108413.0,33.0641,33.0641,33.032,33.04,108413.0
2015-06-26 15:40:00,41.1,41.12,41.09,41.11,134384.0,33.04,33.0561,33.032,33.048,134384.0
2015-06-26 15:45:00,41.11,41.12,41.09,41.09,57747.0,33.048,33.0561,33.032,33.032,57747.0
2015-06-26 15:50:00,41.09,41.13,41.04,41.12,238170.0,33.032,33.0641,32.9918,33.0561,238170.0
2015-06-26 15:55:00,41.12,41.14,41.09,41.13,336957.0,33.0561,33.0722,33.032,33.0641,336957.0
2015-06-29 09:30:00,40.85,40.98,40.7,40.98,132618.0,32.839,32.9435,32.7184,32.9435,132618.0
2015-06-29 09:35:00,40.97,40.98,40.8,40.83,103445.0,32.9355,32.9435,32.7988,32.8229,103445.0
2015-06-29 09:40:00,40.83,40.9,40.83,40.86,117135.0,32.8229,32.8792,32.8229,32.8471,117135.0
2015-06-29 09:45:00,40.86,40.93,40.83,40.91,98623.0,32.8471,32.9033,32.8229,32.8873,98623.0
2015-06-29 09:50:00,40.91,40.98,40.89,40.91,75067.0,32.8873,32.9435,32.8712,32.8873,75067.0
2015-06-29 09:55:00,40.9,40.91,40.8,40.81,72206.0,32.8792,32.8873,32.7988,32.8069,72206.0
2015-06-29 10:00:00,40.81,40.87,40.8,40.87,49863.0,32.8069,32.8551,32.7988,32.8551,49863.0
2015-06-29 10:05:00,40.86,40.92,40.85,40.9,109927.0,32.8471,32.8953,32.839,32.8792,109927.0
2015-06-29 10:10:00,40.9,40.93,40.86,40.91,57232.0,32.8792,32.9033,32.8471,32.8873,57232.0
2015-06-29 10:15:00,40.91,40.96,40.9,40.93,159301.0,32.8873,32.9275,32.8792,32.9033,159301.0
2015-06-29 10:20:00,40.92,40.93,40.84,40.91,113903.0,32.8953,32.9033,32.831,32.8873,113903.0
2015-06-29 10:25:00,40.91,40.95,40.9,40.92,241760.0,32.8873,32.9194,32.8792,32.8953,241760.0
2015-06-29 10:30:00,40.92,40.92,40.86,40.89,44588.0,32.8953,32.8953,32.8471,32.8712,44588.0
2015-06-29 10:35:00,40.89,40.93,40.89,40.93,68743.0,32.8712,32.9033,32.8712,32.9033,68743.0
2015-06-29 10:40:00,40.93,40.97,40.92,40.97,50971.0,32.9033,32.9355,32.8953,32.9355,50971.0
2015-06-29 10:45:00,40.96,41.03,40.96,41.02,124565.0,32.9275,32.9837,32.9275,32.9757,124565.0
2015-06-29 10:50:00,41.02,41.05,41.0,41.04,124276.0,32.9757,32.9998,32.9596,32.9918,124276.0
2015-06-29 10:55:00,41.04,41.05,40.97,40.98,93240.0,32.9918,32.9998,32.9355,32.9435,93240.0
2015-06-29 11:00:00,40.98,40.99,40.93,40.96,67076.0,32.9435,32.9516,32.9033,32.9275,67076.0
2015-06-29 11:05:00,40.95,40.95,40.91,40.92,28585.0,32.9194,32.9194,32.8873,32.8953,28585.0
2015-06-29 11:10:00,40.91,40.92,40.86,40.86,43209.0,32.8873,32.8953,32.8471,32.8471,43209.0
2015-06-29 11:15:00,40.86,40.9,40.85,40.85,69083.0,32.8471,32.8792,32.839,32.839,69083.0
2015-06-29 11:20:00,40.86,40.94,40.86,40.94,64147.0,32.8471,32.9114,32.8471,32.9114,64147.0
2015-06-29 11:25:00,40.93,40.94,40.9,40.94,71852.0,32.9033,32.9114,32.8792,32.9114,71852.0
2015-06-29 11:30:00,40.94,40.95,40.87,40.88,46125.0,32.9114,32.9194,32.8551,32.8631,46125.0
2015-06-29 11:35:00,40.88,40.89,40.85,40.85,45003.0,32.8631,32.8712,32.839,32.839,45003.0
2015-06-29 11:40:00,40.86,40.89,40.85,40.89,21353.0,32.8471,32.8712,32.839,32.8712,21353.0
2015-06-29 11:45:00,40.89,40.92,40.88,40.91,107842.0,32.8712,32.8953,32.8631,32.8873,107842.0
2015-06-29 11:50:00,40.92,40.93,40.91,40.93,67587.0,32.8953,32.9033,32.8873,32.9033,67587.0
2015-06-29 11:55:00,40.93,40.98,40.92,40.98,55088.0,32.9033,32.9435,32.8953,32.9435,55088.0
2015-06-29 12:00:00,40.98,40.99,40.96,40.98,88277.0,32.9435,32.9516,32.9275,32.9435,88277.0
2015-06-29 12:05:00,40.98,41.01,40.98,41.0,19316.0,32.9435,32.9676,32.9435,32.9596,19316.0
2015-06-29 12:10:00,40.99,41.01,40.99,41.0,38266.0,32.9516,32.9676,32.9516,32.9596,38266.0
2015-06-29 12:15:00,41.0,41.0,40.98,40.99,72183.0,32.9596,32.9596,32.9435,32.9516,72183.0
2015-06-29 12:20:00,41.0,41.02,40.93,40.94,245645.0,32.9596,32.9757,32.9033,32.9114,245645.0
2015-06-29 12:25:00,40.94,40.95,40.91,40.91,20388.0,32.9114,32.9194,32.8873,32.8873,20388.0
2015-06-29 12:30:00,40.91,40.92,40.86,40.86,37228.0,32.8873,32.8953,32.8471,32.8471,37228.0
2015-06-29 12:35:00,40.86,40.89,40.85,40.85,18163.0,32.8471,32.8712,32.839,32.839,18163.0
2015-06-29 12:40:00,40.85,40.87,40.83,40.84,12672.0,32.839,32.8551,32.8229,32.831,12672.0
2015-06-29 12:45:00,40.83,40.84,40.81,40.82,32396.0,32.8229,32.831,32.8069,32.8149,32396.0
2015-06-29 12:50:00,40.82,40.83,40.79,40.82,19811.0,32.8149,32.8229,32.7908,32.8149,19811.0
2015-06-29 12:55:00,40.82,40.83,40.8,40.82,28214.0,32.8149,32.8229,32.7988,32.8149,28214.0
2015-06-29 13:00:00,40.83,40.84,40.81,40.82,53427.0,32.8229,32.831,32.8069,32.8149,53427.0
2015-06-29 13:05:00,40.82,40.82,40.8,40.8,444433.0,32.8149,32.8149,32.7988,32.7988,444433.0
2015-06-29 13:10:00,40.8,40.82,40.8,40.81,46267.0,32.7988,32.8149,32.7988,32.8069,46267.0
2015-06-29 13:15:00,40.82,40.85,40.81,40.85,110851.0,32.8149,32.839,32.8069,32.839,110851.0
2015-06-29 13:20:00,40.85,40.88,40.84,40.85,223341.0,32.839,32.8631,32.831,32.839,223341.0
2015-06-29 13:25:00,40.84,40.85,40.82,40.84,46875.0,32.831,32.839,32.8149,32.831,46875.0
2015-06-29 13:30:00,40.84,40.85,40.84,40.85,58151.0,32.831,32.839,32.831,32.839,58151.0
2015-06-29 13:35:00,40.85,40.86,40.84,40.84,123854.0,32.839,32.8471,32.831,32.831,123854.0
2015-06-29 13:40:00,40.84,40.86,40.84,40.85,100910.0,32.831,32.8471,32.831,32.839,100910.0
2015-06-29 13:45:00,40.85,40.87,40.85,40.86,19252.0,32.839,32.8551,32.839,32.8471,19252.0
2015-06-29 13:50:00,40.87,40.87,40.84,40.85,40292.0,32.8551,32.8551,32.831,32.839,40292.0
2015-06-29 13:55:00,40.85,40.87,40.84,40.86,50289.0,32.839,32.8551,32.831,32.8471,50289.0
2015-06-29 14:00:00,40.86,40.86,40.84,40.85,24594.0,32.8471,32.8471,32.831,32.839,24594.0
2015-06-29 14:05:00,40.84,40.91,40.84,40.9,146315.0,32.831,32.8873,32.831,32.8792,146315.0
2015-06-29 14:10:00,40.9,40.91,40.85,40.87,164932.0,32.8792,32.8873,32.839,32.8551,164932.0
2015-06-29 14:15:00,40.87,40.87,40.84,40.85,25652.0,32.8551,32.8551,32.831,32.839,25652.0
2015-06-29 14:20:00,40.85,40.86,40.81,40.84,244839.0,32.839,32.8471,32.8069,32.831,244839.0
2015-06-29 14:25:00,40.84,40.85,40.83,40.84,89302.0,32.831,32.839,32.8229,32.831,89302.0
2015-06-29 14:30:00,40.84,40.86,40.82,40.82,103749.0,32.831,32.8471,32.8149,32.8149,103749.0
2015-06-29 14:35:00,40.83,40.86,40.8,40.85,68679.0,32.8229,32.8471,32.7988,32.839,68679.0
2015-06-29 14:40:00,40.85,40.92,40.85,40.91,57332.0,32.839,32.8953,32.839,32.8873,57332.0
2015-06-29 14:45:00,40.92,40.97,40.91,40.97,103266.0,32.8953,32.9355,32.8873,32.9355,103266.0
2015-06-29 14:50:00,40.96,41.03,40.96,41.02,352640.0,32.9275,32.9837,32.9275,32.9757,352640.0
2015-06-29 14:55:00,41.02,41.02,40.95,40.95,98149.0,32.9757,32.9757,32.9194,32.9194,98149.0
2015-06-29 15:00:00,40.95,40.96,40.9,40.9,73674.0,32.9194,32.9275,32.8792,32.8792,73674.0
2015-06-29 15:05:00,40.91,40.93,40.9,40.92,116359.0,32.8873,32.9033,32.8792,32.8953,116359.0
2015-06-29 15:10:00,40.92,40.94,40.9,40.91,85529.0,32.8953,32.9114,32.8792,32.8873,85529.0
2015-06-29 15:15:00,40.91,40.91,40.85,40.9,61676.0,32.8873,32.8873,32.839,32.8792,61676.0
2015-06-29 15:20:00,40.91,40.93,40.87,40.92,45488.0,32.8873,32.9033,32.8551,32.8953,45488.0
2015-06-29 15:25:00,40.92,40.93,40.83,40.84,92279.0,32.8953,32.9033,32.8229,32.831,92279.0
2015-06-29 15:30:00,40.84,40.9,40.82,40.88,244627.0,32.831,32.8792,32.8149,32.8631,244627.0
2015-06-29 15:35:00,40.87,40.88,40.83,40.84,151929.0,32.8551,32.8631,32.8229,32.831,151929.0
2015-06-29 15:40:00,40.84,40.84,40.77,40.78,122167.0,32.831,32.831,32.7747,32.7828,122167.0
2015-06-29 15:45:00,40.77,40.79,40.74,40.78,203433.0,32.7747,32.7908,32.7506,32.7828,203433.0
2015-06-29 15:50:00,40.77,40.82,40.7,40.8,318694.0,32.7747,32.8149,32.7184,32.7988,318694.0
2015-06-29 15:55:00,40.8,40.85,40.7,40.84,1133712.0,32.7988,32.839,32.7184,32.831,1133712.0
2015-06-30 09:30:00,41.3,41.3,41.0,41.04,269202.0,33.2008,33.2008,32.9596,32.9918,269202.0
2015-06-30 09:35:00,41.03,41.04,40.93,40.95,182277.0,32.9837,32.9918,32.9033,32.9194,182277.0
2015-06-30 09:40:00,40.94,40.95,40.9,40.93,117058.0,32.9114,32.9194,32.8792,32.9033,117058.0
2015-06-30 09:45:00,40.94,41.03,40.94,41.02,315441.0,32.9114,32.9837,32.9114,32.9757,315441.0
2015-06-30 09:50:00,41.02,41.1,41.0,41.02,227906.0,32.9757,33.04,32.9596,32.9757,227906.0
2015-06-30 09:55:00,41.02,41.02,40.99,41.0,147925.0,32.9757,32.9757,32.9516,32.9596,147925.0
2015-06-30 10:00:00,41.0,41.07,41.0,41.05,111245.0,32.9596,33.0159,32.9596,32.9998,111245.0
2015-06-30 10:05:00,41.05,41.09,41.03,41.08,125695.0,32.9998,33.032,32.9837,33.0239,125695.0
2015-06-30 10:10:00,41.07,41.1,41.04,41.09,127849.0,33.0159,33.04,32.9918,33.032,127849.0
2015-06-30 10:15:00,41.08,41.09,41.05,41.05,132794.0,33.0239,33.032,32.9998,32.9998,132794.0
2015-06-30 10:20:00,41.05,41.09,41.03,41.07,82170.0,32.9998,33.032,32.9837,33.0159,82170.0
2015-06-30 10:25:00,41.08,41.18,41.07,41.18,85730.0,33.0239,33.1043,33.0159,33.1043,85730.0
2015-06-30 10:30:00,41.17,41.19,41.12,41.12,106872.0,33.0963,33.1124,33.0561,33.0561,106872.0
2015-06-30 10:35:00,41.11,41.12,41.04,41.06,61366.0,33.048,33.0561,32.9918,33.0078,61366.0
2015-06-30 10:40:00,41.07,41.07,41.0,41.0,64863.0,33.0159,33.0159,32.9596,32.9596,64863.0
2015-06-30 10:45:00,41.0,41.06,41.0,41.01,128311.0,32.9596,33.0078,32.9596,32.9676,128311.0
2015-06-30 10:50:00,41.01,41.06,40.99,41.05,78035.0,32.9676,33.0078,32.9516,32.9998,78035.0
2015-06-30 10:55:00,41.05,41.13,41.03,41.11,89509.0,32.9998,33.0641,32.9837,33.048,89509.0
2015-06-30 11:00:00,41.12,41.15,41.08,41.14,125003.0,33.0561,33.0802,33.0239,33.0722,125003.0
2015-06-30 11:05:00,41.14,41.15,41.08,41.09,65859.0,33.0722,33.0802,33.0239,33.032,65859.0
2015-06-30 11:10:00,41.1,41.16,41.1,41.14,83702.0,33.04,33.0882,33.04,33.0722,83702.0
2015-06-30 11:15:00,41.14,41.19,41.13,41.19,81135.0,33.0722,33.1124,33.0641,33.1124,81135.0
2015-06-30 11:20:00,41.18,41.18,41.12,41.14,70242.0,33.1043,33.1043,33.0561,33.0722,70242.0
2015-06-30 11:25:00,41.14,41.16,41.11,41.11,134628.0,33.0722,33.0882,33.048,33.048,134628.0
2015-06-30 11:30:00,41.11,41.13,41.08,41.09,330471.0,33.048,33.0641,33.0239,33.032,330471.0
2015-06-30 11:35:00,41.09,41.13,41.08,41.13,91962.0,33.032,33.0641,33.0239,33.0641,91962.0
2015-06-30 11:40:00,41.11,41.14,41.11,41.14,65595.0,33.048,33.0722,33.048,33.0722,65595.0
2015-06-30 11:45:00,41.14,41.16,41.12,41.15,39302.0,33.0722,33.0882,33.0561,33.0802,39302.0
2015-06-30 11:50:00,41.16,41.16,41.09,41.09,39699.0,33.0882,33.0882,33.032,33.032,39699.0
2015-06-30 11:55:00,41.09,41.11,41.07,41.09,57807.0,33.032,33.048,33.0159,33.032,57807.0
2015-06-30 12:00:00,41.08,41.1,41.04,41.05,38834.0,33.0239,33.04,32.9918,32.9998,38834.0
2015-06-30 12:05:00,41.05,41.08,41.03,41.06,71618.0,32.9998,33.0239,32.9837,33.0078,71618.0
2015-06-30 12:10:00,41.06,41.07,41.03,41.04,117404.0,33.0078,33.0159,32.9837,32.9918,117404.0
2015-06-30 12:15:00,41.04,41.04,41.0,41.01,43348.0,32.9918,32.9918,32.9596,32.9676,43348.0
2015-06-30 12:20:00,41.01,41.01,40.97,40.98,100388.0,32.9676,32.9676,32.9355,32.9435,100388.0
2015-06-30 12:25:00,40.98,40.99,40.97,40.99,143555.0,32.9435,32.9516,32.9355,32.9516,143555.0
2015-06-30 12:30:00,40.99,41.02,40.97,41.0,120382.0,32.9516,32.9757,32.9355,32.9596,120382.0
2015-06-30 12:35:00,41.0,41.01,40.97,41.0,139247.0,32.9596,32.9676,32.9355,32.9596,139247.0
2015-06-30 12:40:00,41.0,41.04,41.0,41.01,38232.0,32.9596,32.9918,32.9596,32.9676,38232.0
2015-06-30 12:45:00,41.01,41.03,41.0,41.02,52419.0,32.9676,32.9837,32.9596,32.9757,52419.0
2015-06-30 12:50:00,41.02,41.04,40.99,41.01,90002.0,32.9757,32.9918,32.9516,32.9676,90002.0
2015-06-30 12:55:00,41.01,41.05,41.0,41.05,87507.0,32.9676,32.9998,32.9596,32.9998,87507.0
2015-06-30 13:00:00,41.05,41.08,41.02,41.06,55168.0,32.9998,33.0239,32.9757,33.0078,55168.0
2015-06-30 13:05:00,41.06,41.06,41.01,41.02,41200.0,33.0078,33.0078,32.9676,32.9757,41200.0
2015-06-30 13:10:00,41.02,41.03,41.01,41.02,54857.0,32.9757,32.9837,32.9676,32.9757,54857.0
2015-06-30 13:15:00,41.02,41.05,41.02,41.02,110195.0,32.9757,32.9998,32.9757,32.9757,110195.0
2015-06-30 13:20:00,41.03,41.04,41.01,41.04,50452.0,32.9837,32.9918,32.9676,32.9918,50452.0
2015-06-30 13:25:00,41.04,41.09,41.02,41.07,62017.0,32.9918,33.032,32.9757,33.0159,62017.0
2015-06-30 13:30:00,41.08,41.12,41.04,41.1,53133.0,33.0239,33.0561,32.9918,33.04,53133.0
2015-06-30 13:35:00,41.1,41.17,41.08,41.15,96478.0,33.04,33.0963,33.0239,33.0802,96478.0
2015-06-30 13:40:00,41.15,41.17,41.13,41.16,51880.0,33.0802,33.0963,33.0641,33.0882,51880.0
2015-06-30 13:45:00,41.16,41.18,41.15,41.17,31856.0,33.0882,33.1043,33.0802,33.0963,31856.0
2015-06-30 13:50:00,41.17,41.26,41.17,41.26,105701.0,33.0963,33.1686,33.0963,33.1686,105701.0
2015-06-30 13:55:00,41.25,41.25,41.21,41.21,59477.0,33.1606,33.1606,33.1284,33.1284,59477.0
2015-06-30 14:00:00,41.21,41.23,41.2,41.21,96267.0,33.1284,33.1445,33.1204,33.1284,96267.0
2015-06-30 14:05:00,41.21,41.34,41.2,41.3,73779.0,33.1284,33.2329,33.1204,33.2008,73779.0
2015-06-30 14:10:00,41.3,41.34,41.29,41.31,61645.0,33.2008,33.2329,33.1927,33.2088,61645.0
2015-06-30 14:15:00,41.32,41.33,41.29,41.32,125197.0,33.2169,33.2249,33.1927,33.2169,125197.0
2015-06-30 14:20:00,41.32,41.33,41.26,41.27,92154.0,33.2169,33.2249,33.1686,33.1767,92154.0
2015-06-30 14:25:00,41.27,41.28,41.24,41.24,107516.0,33.1767,33.1847,33.1525,33.1525,107516.0
2015-06-30 14:30:00,41.24,41.24,41.2,41.23,52440.0,33.1525,33.1525,33.1204,33.1445,52440.0
2015-06-30 14:35:00,41.23,41.26,41.22,41.25,35512.0,33.1445,33.1686,33.1365,33.1606,35512.0
2015-06-30 14:40:00,41.24,41.25,41.21,41.22,62952.0,33.1525,33.1606,33.1284,33.1365,62952.0
2015-06-30 14:45:00,41.22,41.22,41.17,41.21,68585.0,33.1365,33.1365,33.0963,33.1284,68585.0
2015-06-30 14:50:00,41.21,41.23,41.17,41.18,104830.0,33.1284,33.1445,33.0963,33.1043,104830.0
2015-06-30 14:55:00,41.18,41.18,41.15,41.16,84885.0,33.1043,33.1043,33.0802,33.0882,84885.0
2015-06-30 15:00:00,41.16,41.26,41.15,41.24,347757.0,33.0882,33.1686,33.0802,33.1525,347757.0
2015-06-30 15:05:00,41.25,41.25,41.19,41.22,120669.0,33.1606,33.1606,33.1124,33.1365,120669.0
2015-06-30 15:10:00,41.22,41.22,41.17,41.17,109286.0,33.1365,33.1365,33.0963,33.0963,109286.0
2015-06-30 15:15:00,41.16,41.22,41.15,41.21,245717.0,33.0882,33.1365,33.0802,33.1284,245717.0
2015-06-30 15:20:00,41.21,41.21,41.19,41.21,200693.0,33.1284,33.1284,33.1124,33.1284,200693.0
2015-06-30 15:25:00,41.2,41.23,41.17,41.17,119039.0,33.1204,33.1445,33.0963,33.0963,119039.0
2015-06-30 15:30:00,41.17,41.2,41.15,41.17,137232.0,33.0963,33.1204,33.0802,33.0963,137232.0
2015-06-30 15:35:00,41.17,41.17,41.11,41.11,81205.0,33.0963,33.0963,33.048,33.048,81205.0
2015-06-30 15:40:00,41.11,41.12,41.07,41.09,138808.0,33.048,33.0561,33.0159,33.032,138808.0
2015-06-30 15:45:00,41.08,41.17,41.08,41.16,250981.0,33.0239,33.0963,33.0239,33.0882,250981.0
2015-06-30 15:50:00,41.16,41.19,41.03,41.19,661462.0,33.0882,33.1124,32.9837,33.1124,661462.0
2015-06-30 15:55:00,41.18,41.25,41.14,41.14,1401963.0,33.1043,33.1606,33.0722,33.0722,1401963.0
2015-07-01 09:30:00,41.2,41.55,41.2,41.45,373127.0,33.1204,33.4018,33.1204,33.3214,373127.0
2015-07-01 09:35:00,41.45,41.52,41.37,41.42,155214.0,33.3214,33.3776,33.2571,33.2972,155214.0
2015-07-01 09:40:00,41.43,41.52,41.39,41.47,100924.0,33.3053,33.3776,33.2731,33.3374,100924.0
2015-07-01 09:45:00,41.46,41.52,41.37,41.38,157115.0,33.3294,33.3776,33.2571,33.2651,157115.0
2015-07-01 09:50:00,41.38,41.42,41.27,41.3,58975.0,33.2651,33.2972,33.1767,33.2008,58975.0
2015-07-01 09:55:00,41.31,41.37,41.3,41.36,67088.0,33.2088,33.2571,33.2008,33.249,67088.0
2015-07-01 10:00:00,41.37,41.46,41.37,41.4,81879.0,33.2571,33.3294,33.2571,33.2812,81879.0
2015-07-01 10:05:00,41.4,41.42,41.35,41.38,55999.0,33.2812,33.2972,33.241,33.2651,55999.0
2015-07-01 10:10:00,41.39,41.39,41.31,41.36,94069.0,33.2731,33.2731,33.2088,33.249,94069.0
2015-07-01 10:15:00,41.36,41.37,41.34,41.36,76784.0,33.249,33.2571,33.2329,33.249,76784.0
2015-07-01 10:20:00,41.36,41.45,41.36,41.44,39904.0,33.249,33.3214,33.249,33.3133,39904.0
2015-07-01 10:25:00,41.43,41.45,41.4,41.45,59844.0,33.3053,33.3214,33.2812,33.3214,59844.0
2015-07-01 10:30:00,41.45,41.45,41.34,41.4,131400.0,33.3214,33.3214,33.2329,33.2812,131400.0
2015-07-01 10:35:00,41.4,41.45,41.37,41.38,31508.0,33.2812,33.3214,33.2571,33.2651,31508.0
2015-07-01 10:40:00,41.38,41.42,41.36,41.39,27424.0,33.2651,33.2972,33.249,33.2731,27424.0
2015-07-01 10:45:00,41.39,41.39,41.33,41.39,73613.0,33.2731,33.2731,33.2249,33.2731,73613.0
2015-07-01 10:50:00,41.38,41.43,41.33,41.42,63138.0,33.2651,33.3053,33.2249,33.2972,63138.0
2015-07-01 10:55:00,41.41,41.44,41.4,41.42,27214.0,33.2892,33.3133,33.2812,33.2972,27214.0
2015-07-01 11:00:00,41.43,41.45,41.39,41.44,49942.0,33.3053,33.3214,33.2731,33.3133,49942.0
2015-07-01 11:05:00,41.43,41.45,41.43,41.44,39869.0,33.3053,33.3214,33.3053,33.3133,39869.0
2015-07-01 11:10:00,41.44,41.48,41.44,41.47,48432.0,33.3133,33.3455,33.3133,33.3374,48432.0
2015-07-01 11:15:00,41.48,41.51,41.47,41.48,37794.0,33.3455,33.3696,33.3374,33.3455,37794.0
2015-07-01 11:20:00,41.49,41.53,41.49,41.53,37535.0,33.3535,33.3857,33.3535,33.3857,37535.0
2015-07-01 11:25:00,41.52,41.56,41.51,41.55,91172.0,33.3776,33.4098,33.3696,33.4018,91172.0
2015-07-01 11:30:00,41.55,41.62,41.55,41.62,106237.0,33.4018,33.458,33.4018,33.458,106237.0
2015-07-01 11:35:00,41.62,41.63,41.56,41.56,95427.0,33.458,33.4661,33.4098,33.4098,95427.0
2015-07-01 11:40:00,41.56,41.59,41.54,41.58,64121.0,33.4098,33.4339,33.3937,33.4259,64121.0
2015-07-01 11:45:00,41.58,41.61,41.55,41.61,32125.0,33.4259,33.45,33.4018,33.45,32125.0
2015-07-01 11:50:00,41.6,41.61,41.55,41.56,49982.0,33.4419,33.45,33.4018,33.4098,49982.0
2015-07-01 11:55:00,41.56,41.57,41.51,41.51,36226.0,33.4098,33.4178,33.3696,33.3696,36226.0
2015-07-01 12:00:00,41.51,41.52,41.47,41.49,46138.0,33.3696,33.3776,33.3374,33.3535,46138.0
2015-07-01 12:05:00,41.49,41.53,41.49,41.49,32265.0,33.3535,33.3857,33.3535,33.3535,32265.0
2015-07-01 12:10:00,41.49,41.52,41.48,41.51,25505.0,33.3535,33.3776,33.3455,33.3696,25505.0
2015-07-01 12:15:00,41.51,41.52,41.48,41.5,26582.0,33.3696,33.3776,33.3455,33.3616,26582.0
2015-07-01 12:20:00,41.5,41.5,41.44,41.46,27276.0,33.3616,33.3616,33.3133,33.3294,27276.0
2015-07-01 12:25:00,41.47,41.52,41.47,41.51,45480.0,33.3374,33.3776,33.3374,33.3696,45480.0
2015-07-01 12:30:00,41.51,41.53,41.5,41.53,33410.0,33.3696,33.3857,33.3616,33.3857,33410.0
2015-07-01 12:35:00,41.53,41.53,41.5,41.52,30916.0,33.3857,33.3857,33.3616,33.3776,30916.0
2015-07-01 12:40:00,41.52,41.52,41.43,41.45,98117.0,33.3776,33.3776,33.3053,33.3214,98117.0
2015-07-01 12:45:00,41.44,41.47,41.41,41.41,23809.0,33.3133,33.3374,33.2892,33.2892,23809.0
2015-07-01 12:50:00,41.41,41.43,41.4,41.42,20310.0,33.2892,33.3053,33.2812,33.2972,20310.0
2015-07-01 12:55:00,41.42,41.51,41.4,41.51,161444.0,33.2972,33.3696,33.2812,33.3696,161444.0
2015-07-01 13:00:00,41.5,41.51,41.44,41.45,26404.0,33.3616,33.3696,33.3133,33.3214,26404.0
2015-07-01 13:05:00,41.44,41.45,41.4,41.43,23876.0,33.3133,33.3214,33.2812,33.3053,23876.0
2015-07-01 13:10:00,41.43,41.46,41.41,41.43,31162.0,33.3053,33.3294,33.2892,33.3053,31162.0
2015-07-01 13:15:00,41.44,41.49,41.43,41.48,55472.0,33.3133,33.3535,33.3053,33.3455,55472.0
2015-07-01 13:20:00,41.48,41.5,41.47,41.48,20857.0,33.3455,33.3616,33.3374,33.3455,20857.0
2015-07-01 13:25:00,41.48,41.48,41.41,41.41,27742.0,33.3455,33.3455,33.2892,33.2892,27742.0
2015-07-01 13:30:00,41.41,41.43,41.4,41.4,18510.0,33.2892,33.3053,33.2812,33.2812,18510.0
2015-07-01 13:35:00,41.4,41.44,41.4,41.41,24924.0,33.2812,33.3133,33.2812,33.2892,24924.0
2015-07-01 13:40:00,41.41,41.42,41.39,41.41,28150.0,33.2892,33.2972,33.2731,33.2892,28150.0
2015-07-01 13:45:00,41.41,41.43,41.4,41.41,61918.0,33.2892,33.3053,33.2812,33.2892,61918.0
2015-07-01 13:50:00,41.4,41.41,41.37,41.38,28300.0,33.2812,33.2892,33.2571,33.2651,28300.0
2015-07-01 13:55:00,41.37,41.42,41.36,41.37,80221.0,33.2571,33.2972,33.249,33.2571,80221.0
2015-07-01 14:00:00,41.37,41.39,41.32,41.36,103130.0,33.2571,33.2731,33.2169,33.249,103130.0
2015-07-01 14:05:00,41.36,41.37,41.35,41.36,41740.0,33.249,33.2571,33.241,33.249,41740.0
2015-07-01 14:10:00,41.36,41.39,41.36,41.38,10327.0,33.249,33.2731,33.249,33.2651,10327.0
2015-07-01 14:15:00,41.38,41.4,41.37,41.4,32474.0,33.2651,33.2812,33.2571,33.2812,32474.0
2015-07-01 14:20:00,41.39,41.42,41.39,41.4,22169.0,33.2731,33.2972,33.2731,33.2812,22169.0
2015-07-01 14:25:00,41.41,41.42,41.38,41.38,32574.0,33.2892,33.2972,33.2651,33.2651,32574.0
2015-07-01 14:30:00,41.38,41.4,41.36,41.39,75251.0,33.2651,33.2812,33.249,33.2731,75251.0
2015-07-01 14:35:00,41.4,41.41,41.38,41.39,125423.0,33.2812,33.2892,33.2651,33.2731,125423.0
2015-07-01 14:40:00,41.39,41.4,41.39,41.4,26878.0,33.2731,33.2812,33.2731,33.2812,26878.0
2015-07-01 14:45:00,41.4,41.43,41.39,41.41,32002.0,33.2812,33.3053,33.2731,33.2892,32002.0
2015-07-01 14:50:00,41.42,41.45,41.4,41.45,28585.0,33.2972,33.3214,33.2812,33.3214,28585.0
2015-07-01 14:55:00,41.44,41.44,41.41,41.42,16037.0,33.3133,33.3133,33.2892,33.2972,16037.0
2015-07-01 15:00:00,41.41,41.47,41.41,41.47,90312.0,33.2892,33.3374,33.2892,33.3374,90312.0
2015-07-01 15:05:00,41.48,41.49,41.47,41.47,29939.0,33.3455,33.3535,33.3374,33.3374,29939.0
2015-07-01 15:10:00,41.46,41.5,41.45,41.49,55435.0,33.3294,33.3616,33.3214,33.3535,55435.0
2015-07-01 15:15:00,41.48,41.51,41.48,41.51,27430.0,33.3455,33.3696,33.3455,33.3696,27430.0
2015-07-01 15:20:00,41.51,41.54,41.49,41.54,53051.0,33.3696,33.3937,33.3535,33.3937,53051.0
2015-07-01 15:25:00,41.54,41.56,41.52,41.55,68269.0,33.3937,33.4098,33.3776,33.4018,68269.0
2015-07-01 15:30:00,41.56,41.57,41.51,41.57,80630.0,33.4098,33.4178,33.3696,33.4178,80630.0
2015-07-01 15:35:00,41.57,41.59,41.54,41.57,121121.0,33.4178,33.4339,33.3937,33.4178,121121.0
2015-07-01 15:40:00,41.56,41.58,41.52,41.58,75783.0,33.4098,33.4259,33.3776,33.4259,75783.0
2015-07-01 15:45:00,41.58,41.59,41.54,41.55,135504.0,33.4259,33.4339,33.3937,33.4018,135504.0
2015-07-01 15:50:00,41.55,41.59,41.54,41.58,192587.0,33.4018,33.4339,33.3937,33.4259,192587.0
2015-07-01 15:55:00,41.58,41.64,41.57,41.62,340715.0,33.4259,33.4741,33.4178,33.458,340715.0
2015-07-02 09:30:00,41.73,41.76,41.6,41.64,252294.0,33.5465,33.5706,33.4419,33.4741,252294.0
2015-07-02 09:35:00,41.64,41.84,41.63,41.83,215945.0,33.4741,33.6349,33.4661,33.6268,215945.0
2015-07-02 09:40:00,41.81,41.81,41.75,41.79,67462.0,33.6108,33.6108,33.5625,33.5947,67462.0
2015-07-02 09:45:00,41.8,41.84,41.78,41.79,180832.0,33.6027,33.6349,33.5866,33.5947,180832.0
2015-07-02 09:50:00,41.78,41.78,41.66,41.69,36708.0,33.5866,33.5866,33.4902,33.5143,36708.0
2015-07-02 09:55:00,41.69,41.69,41.63,41.65,40616.0,33.5143,33.5143,33.4661,33.4821,40616.0
2015-07-02 10:00:00,41.65,41.73,41.64,41.73,54982.0,33.4821,33.5465,33.4741,33.5465,54982.0
2015-07-02 10:05:00,41.73,41.76,41.7,41.72,33115.0,33.5465,33.5706,33.5223,33.5384,33115.0
2015-07-02 10:10:00,41.73,41.78,41.71,41.72,25914.0,33.5465,33.5866,33.5304,33.5384,25914.0
2015-07-02 10:15:00,41.71,41.71,41.67,41.67,110665.0,33.5304,33.5304,33.4982,33.4982,110665.0
2015-07-02 10:20:00,41.67,41.7,41.64,41.65,45312.0,33.4982,33.5223,33.4741,33.4821,45312.0
2015-07-02 10:25:00,41.65,41.66,41.63,41.66,40261.0,33.4821,33.4902,33.4661,33.4902,40261.0
2015-07-02 10:30:00,41.65,41.67,41.62,41.63,79579.0,33.4821,33.4982,33.458,33.4661,79579.0
2015-07-02 10:35:00,41.62,41.63,41.57,41.61,83124.0,33.458,33.4661,33.4178,33.45,83124.0
2015-07-02 10:40:00,41.61,41.63,41.6,41.62,34320.0,33.45,33.4661,33.4419,33.458,34320.0
2015-07-02 10:45:00,41.61,41.63,41.6,41.6,64999.0,33.45,33.4661,33.4419,33.4419,64999.0
2015-07-02 10:50:00,41.6,41.64,41.58,41.62,68531.0,33.4419,33.4741,33.4259,33.458,68531.0
2015-07-02 10:55:00,41.62,41.62,41.57,41.58,61418.0,33.458,33.458,33.4178,33.4259,61418.0
2015-07-02 11:00:00,41.58,41.6,41.54,41.59,94037.0,33.4259,33.4419,33.3937,33.4339,94037.0
2015-07-02 11:05:00,41.6,41.62,41.54,41.56,75964.0,33.4419,33.458,33.3937,33.4098,75964.0
2015-07-02 11:10:00,41.55,41.56,41.53,41.54,81170.0,33.4018,33.4098,33.3857,33.3937,81170.0
2015-07-02 11:15:00,41.54,41.55,41.52,41.55,47023.0,33.3937,33.4018,33.3776,33.4018,47023.0
2015-07-02 11:20:00,41.55,41.55,41.5,41.52,43889.0,33.4018,33.4018,33.3616,33.3776,43889.0
2015-07-02 11:25:00,41.53,41.53,41.48,41.48,39463.0,33.3857,33.3857,33.3455,33.3455,39463.0
2015-07-02 11:30:00,41.49,41.49,41.45,41.46,40152.0,33.3535,33.3535,33.3214,33.3294,40152.0
2015-07-02 11:35:00,41.47,41.48,41.46,41.47,23129.0,33.3374,33.3455,33.3294,33.3374,23129.0
2015-07-02 11:40:00,41.47,41.47,41.43,41.44,48357.0,33.3374,33.3374,33.3053,33.3133,48357.0
2015-07-02 11:45:00,41.43,41.45,41.42,41.44,25753.0,33.3053,33.3214,33.2972,33.3133,25753.0
2015-07-02 11:50:00,41.44,41.44,41.41,41.41,60946.0,33.3133,33.3133,33.2892,33.2892,60946.0
2015-07-02 11:55:00,41.41,41.42,41.37,41.4,81036.0,33.2892,33.2972,33.2571,33.2812,81036.0
2015-07-02 12:00:00,41.41,41.45,41.4,41.44,69419.0,33.2892,33.3214,33.2812,33.3133,69419.0
2015-07-02 12:05:00,41.45,41.45,41.39,41.39,31103.0,33.3214,33.3214,33.2731,33.2731,31103.0
2015-07-02 12:10:00,41.4,41.4,41.35,41.37,32864.0,33.2812,33.2812,33.241,33.2571,32864.0
2015-07-02 12:15:00,41.37,41.39,41.34,41.34,54986.0,33.2571,33.2731,33.2329,33.2329,54986.0
2015-07-02 12:20:00,41.35,41.38,41.3,41.32,70383.0,33.241,33.2651,33.2008,33.2169,70383.0
2015-07-02 12:25:00,41.31,41.34,41.28,41.33,51443.0,33.2088,33.2329,33.1847,33.2249,51443.0
2015-07-02 12:30:00,41.33,41.33,41.31,41.32,17966.0,33.2249,33.2249,33.2088,33.2169,17966.0
2015-07-02 12:35:00,41.32,41.32,41.29,41.3,41570.0,33.2169,33.2169,33.1927,33.2008,41570.0
2015-07-02 12:40:00,41.3,41.3,41.28,41.28,34409.0,33.2008,33.2008,33.1847,33.1847,34409.0
2015-07-02 12:45:00,41.29,41.32,41.28,41.32,29034.0,33.1927,33.2169,33.1847,33.2169,29034.0
2015-07-02 12:50:00,41.32,41.32,41.29,41.29,32655.0,33.2169,33.2169,33.1927,33.1927,32655.0
2015-07-02 12:55:00,41.29,41.33,41.29,41.31,26255.0,33.1927,33.2249,33.1927,33.2088,26255.0
2015-07-02 13:00:00,41.31,41.32,41.26,41.28,48679.0,33.2088,33.2169,33.1686,33.1847,48679.0
2015-07-02 13:05:00,41.28,41.32,41.26,41.31,84194.0,33.1847,33.2169,33.1686,33.2088,84194.0
2015-07-02 13:10:00,41.3,41.35,41.3,41.35,48120.0,33.2008,33.241,33.2008,33.241,48120.0
2015-07-02 13:15:00,41.35,41.37,41.34,41.36,36364.0,33.241,33.2571,33.2329,33.249,36364.0
2015-07-02 13:20:00,41.36,41.37,41.32,41.36,24423.0,33.249,33.2571,33.2169,33.249,24423.0
2015-07-02 13:25:00,41.36,41.36,41.34,41.35,16531.0,33.249,33.249,33.2329,33.241,16531.0
2015-07-02 13:30:00,41.34,41.39,41.34,41.37,25736.0,33.2329,33.2731,33.2329,33.2571,25736.0
2015-07-02 13:35:00,41.37,41.37,41.31,41.34,22057.0,33.2571,33.2571,33.2088,33.2329,22057.0
2015-07-02 13:40:00,41.34,41.34,41.33,41.33,3700.0,33.2329,33.2329,33.2249,33.2249,3700.0
2015-07-02 13:45:00,41.33,41.35,41.31,41.33,35284.0,33.2249,33.241,33.2088,33.2249,35284.0
2015-07-02 13:50:00,41.34,41.34,41.3,41.31,15624.0,33.2329,33.2329,33.2008,33.2088,15624.0
2015-07-02 13:55:00,41.3,41.33,41.28,41.29,64375.0,33.2008,33.2249,33.1847,33.1927,64375.0
2015-07-02 14:00:00,41.29,41.31,41.27,41.3,28891.0,33.1927,33.2088,33.1767,33.2008,28891.0
2015-07-02 14:05:00,41.3,41.31,41.26,41.3,52810.0,33.2008,33.2088,33.1686,33.2008,52810.0
2015-07-02 14:10:00,41.3,41.33,41.3,41.3,18152.0,33.2008,33.2249,33.2008,33.2008,18152.0
2015-07-02 14:15:00,41.3,41.33,41.29,41.31,19255.0,33.2008,33.2249,33.1927,33.2088,19255.0
2015-07-02 14:20:00,41.32,41.32,41.3,41.3,17922.0,33.2169,33.2169,33.2008,33.2008,17922.0
2015-07-02 14:25:00,41.31,41.31,41.28,41.29,30720.0,33.2088,33.2088,33.1847,33.1927,30720.0
2015-07-02 14:30:00,41.3,41.3,41.27,41.28,18769.0,33.2008,33.2008,33.1767,33.1847,18769.0
2015-07-02 14:35:00,41.27,41.34,41.27,41.34,44270.0,33.1767,33.2329,33.1767,33.2329,44270.0
2015-07-02 14:40:00,41.34,41.34,41.3,41.3,34764.0,33.2329,33.2329,33.2008,33.2008,34764.0
2015-07-02 14:45:00,41.3,41.35,41.3,41.34,34198.0,33.2008,33.241,33.2008,33.2329,34198.0
2015-07-02 14:50:00,41.35,41.35,41.33,41.33,25710.0,33.241,33.241,33.2249,33.2249,25710.0
2015-07-02 14:55:00,41.33,41.42,41.33,41.41,57674.0,33.2249,33.2972,33.2249,33.2892,57674.0
2015-07-02 15:00:00,41.41,41.42,41.39,41.4,18158.0,33.2892,33.2972,33.2731,33.2812,18158.0
2015-07-02 15:05:00,41.41,41.43,41.38,41.41,71746.0,33.2892,33.3053,33.2651,33.2892,71746.0
2015-07-02 15:10:00,41.41,41.43,41.4,41.43,18242.0,33.2892,33.3053,33.2812,33.3053,18242.0
2015-07-02 15:15:00,41.43,41.43,41.39,41.41,60885.0,33.3053,33.3053,33.2731,33.2892,60885.0
2015-07-02 15:20:00,41.41,41.47,41.4,41.47,43615.0,33.2892,33.3374,33.2812,33.3374,43615.0
2015-07-02 15:25:00,41.47,41.53,41.46,41.52,134789.0,33.3374,33.3857,33.3294,33.3776,134789.0
2015-07-02 15:30:00,41.52,41.53,41.49,41.51,172795.0,33.3776,33.3857,33.3535,33.3696,172795.0
2015-07-02 15:35:00,41.51,41.51,41.45,41.45,38539.0,33.3696,33.3696,33.3214,33.3214,38539.0
2015-07-02 15:40:00,41.46,41.48,41.42,41.48,43393.0,33.3294,33.3455,33.2972,33.3455,43393.0
2015-07-02 15:45:00,41.47,41.53,41.47,41.52,119871.0,33.3374,33.3857,33.3374,33.3776,119871.0
2015-07-02 15:50:00,41.52,41.57,41.52,41.53,216532.0,33.3776,33.4178,33.3776,33.3857,216532.0
2015-07-02 15:55:00,41.54,41.6,41.53,41.55,550602.0,33.3937,33.4419,33.3857,33.4018,550602.0
2015-07-06 09:30:00,41.2,41.47,41.15,41.28,183855.0,33.1204,33.3374,33.0802,33.1847,183855.0
2015-07-06 09:35:00,41.29,41.41,41.27,41.29,46860.0,33.1927,33.2892,33.1767,33.1927,46860.0
2015-07-06 09:40:00,41.28,41.34,41.28,41.28,280849.0,33.1847,33.2329,33.1847,33.1847,280849.0
2015-07-06 09:45:00,41.28,41.28,41.24,41.27,431539.0,33.1847,33.1847,33.1525,33.1767,431539.0
2015-07-06 09:50:00,41.26,41.29,41.2,41.2,59558.0,33.1686,33.1927,33.1204,33.1204,59558.0
2015-07-06 09:55:00,41.19,41.22,41.17,41.2,67933.0,33.1124,33.1365,33.0963,33.1204,67933.0
2015-07-06 10:00:00,41.19,41.23,41.11,41.14,82890.0,33.1124,33.1445,33.048,33.0722,82890.0
2015-07-06 10:05:00,41.15,41.2,41.12,41.2,60491.0,33.0802,33.1204,33.0561,33.1204,60491.0
2015-07-06 10:10:00,41.2,41.29,41.14,41.25,183684.0,33.1204,33.1927,33.0722,33.1606,183684.0
2015-07-06 10:15:00,41.25,41.29,41.23,41.26,67940.0,33.1606,33.1927,33.1445,33.1686,67940.0
2015-07-06 10:20:00,41.26,41.27,41.18,41.19,72130.0,33.1686,33.1767,33.1043,33.1124,72130.0
2015-07-06 10:25:00,41.19,41.22,41.18,41.18,46843.0,33.1124,33.1365,33.1043,33.1043,46843.0
2015-07-06 10:30:00,41.19,41.24,41.18,41.22,53172.0,33.1124,33.1525,33.1043,33.1365,53172.0
2015-07-06 10:35:00,41.23,41.24,41.19,41.21,62842.0,33.1445,33.1525,33.1124,33.1284,62842.0
2015-07-06 10:40:00,41.21,41.31,41.18,41.29,56410.0,33.1284,33.2088,33.1043,33.1927,56410.0
2015-07-06 10:45:00,41.3,41.34,41.28,41.29,70037.0,33.2008,33.2329,33.1847,33.1927,70037.0
2015-07-06 10:50:00,41.29,41.31,41.26,41.26,28035.0,33.1927,33.2088,33.1686,33.1686,28035.0
2015-07-06 10:55:00,41.27,41.28,41.24,41.25,41627.0,33.1767,33.1847,33.1525,33.1606,41627.0
2015-07-06 11:00:00,41.25,41.27,41.24,41.25,35705.0,33.1606,33.1767,33.1525,33.1606,35705.0
2015-07-06 11:05:00,41.25,41.26,41.23,41.24,46736.0,33.1606,33.1686,33.1445,33.1525,46736.0
2015-07-06 11:10:00,41.23,41.25,41.22,41.23,40414.0,33.1445,33.1606,33.1365,33.1445,40414.0
2015-07-06 11:15:00,41.23,41.24,41.2,41.22,59038.0,33.1445,33.1525,33.1204,33.1365,59038.0
2015-07-06 11:20:00,41.22,41.22,41.18,41.2,35282.0,33.1365,33.1365,33.1043,33.1204,35282.0
2015-07-06 11:25:00,41.19,41.2,41.12,41.12,52181.0,33.1124,33.1204,33.0561,33.0561,52181.0
2015-07-06 11:30:00,41.12,41.13,41.09,41.11,42023.0,33.0561,33.0641,33.032,33.048,42023.0
2015-07-06 11:35:00,41.11,41.11,41.08,41.08,26415.0,33.048,33.048,33.0239,33.0239,26415.0
2015-07-06 11:40:00,41.08,41.11,41.06,41.1,79168.0,33.0239,33.048,33.0078,33.04,79168.0
2015-07-06 11:45:00,41.1,41.15,41.1,41.15,49619.0,33.04,33.0802,33.04,33.0802,49619.0
2015-07-06 11:50:00,41.15,41.15,41.09,41.09,25684.0,33.0802,33.0802,33.032,33.032,25684.0
2015-07-06 11:55:00,41.09,41.11,41.08,41.08,54583.0,33.032,33.048,33.0239,33.0239,54583.0
2015-07-06 12:00:00,41.08,41.11,41.07,41.09,152449.0,33.0239,33.048,33.0159,33.032,152449.0
2015-07-06 12:05:00,41.09,41.11,41.07,41.09,54037.0,33.032,33.048,33.0159,33.032,54037.0
2015-07-06 12:10:00,41.09,41.1,41.06,41.06,33418.0,33.032,33.04,33.0078,33.0078,33418.0
2015-07-06 12:15:00,41.06,41.08,41.05,41.07,50647.0,33.0078,33.0239,32.9998,33.0159,50647.0
2015-07-06 12:20:00,41.07,41.09,41.06,41.09,35594.0,33.0159,33.032,33.0078,33.032,35594.0
2015-07-06 12:25:00,41.09,41.09,41.05,41.05,34104.0,33.032,33.032,32.9998,32.9998,34104.0
2015-07-06 12:30:00,41.05,41.06,41.03,41.05,70220.0,32.9998,33.0078,32.9837,32.9998,70220.0
2015-07-06 12:35:00,41.05,41.05,41.0,41.01,78266.0,32.9998,32.9998,32.9596,32.9676,78266.0
2015-07-06 12:40:00,41.0,41.02,41.0,41.02,65708.0,32.9596,32.9757,32.9596,32.9757,65708.0
2015-07-06 12:45:00,41.02,41.02,41.0,41.01,78116.0,32.9757,32.9757,32.9596,32.9676,78116.0
2015-07-06 12:50:00,41.01,41.02,41.0,41.0,52966.0,32.9676,32.9757,32.9596,32.9596,52966.0
2015-07-06 12:55:00,41.0,41.03,41.0,41.03,59457.0,32.9596,32.9837,32.9596,32.9837,59457.0
2015-07-06 13:00:00,41.02,41.08,41.02,41.07,45361.0,32.9757,33.0239,32.9757,33.0159,45361.0
2015-07-06 13:05:00,41.07,41.09,41.06,41.08,90138.0,33.0159,33.032,33.0078,33.0239,90138.0
2015-07-06 13:10:00,41.08,41.08,41.05,41.05,33600.0,33.0239,33.0239,32.9998,32.9998,33600.0
2015-07-06 13:15:00,41.05,41.06,41.0,41.01,148981.0,32.9998,33.0078,32.9596,32.9676,148981.0
2015-07-06 13:20:00,41.01,41.01,41.0,41.0,58881.0,32.9676,32.9676,32.9596,32.9596,58881.0
2015-07-06 13:25:00,41.0,41.02,41.0,41.01,118436.0,32.9596,32.9757,32.9596,32.9676,118436.0
2015-07-06 13:30:00,41.01,41.01,41.0,41.0,124798.0,32.9676,32.9676,32.9596,32.9596,124798.0
2015-07-06 13:35:00,41.01,41.02,41.0,41.01,39427.0,32.9676,32.9757,32.9596,32.9676,39427.0
2015-07-06 13:40:00,41.01,41.03,41.01,41.02,105575.0,32.9676,32.9837,32.9676,32.9757,105575.0
2015-07-06 13:45:00,41.02,41.03,41.0,41.02,193163.0,32.9757,32.9837,32.9596,32.9757,193163.0
2015-07-06 13:50:00,41.03,41.03,41.0,41.0,74273.0,32.9837,32.9837,32.9596,32.9596,74273.0
2015-07-06 13:55:00,41.01,41.01,40.99,40.99,103736.0,32.9676,32.9676,32.9516,32.9516,103736.0
2015-07-06 14:00:00,40.99,41.0,40.98,41.0,119245.0,32.9516,32.9596,32.9435,32.9596,119245.0
2015-07-06 14:05:00,41.0,41.01,40.99,41.01,106198.0,32.9596,32.9676,32.9516,32.9676,106198.0
2015-07-06 14:10:00,41.02,41.03,41.01,41.02,46279.0,32.9757,32.9837,32.9676,32.9757,46279.0
2015-07-06 14:15:00,41.02,41.03,41.0,41.0,71981.0,32.9757,32.9837,32.9596,32.9596,71981.0
2015-07-06 14:20:00,41.01,41.03,41.0,41.02,80345.0,32.9676,32.9837,32.9596,32.9757,80345.0
2015-07-06 14:25:00,41.01,41.02,41.0,41.01,81450.0,32.9676,32.9757,32.9596,32.9676,81450.0
2015-07-06 14:30:00,41.01,41.01,41.0,41.0,57234.0,32.9676,32.9676,32.9596,32.9596,57234.0
2015-07-06 14:35:00,41.01,41.01,40.99,41.0,119557.0,32.9676,32.9676,32.9516,32.9596,119557.0
2015-07-06 14:40:00,41.0,41.01,40.99,40.99,83458.0,32.9596,32.9676,32.9516,32.9516,83458.0
2015-07-06 14:45:00,40.99,41.02,40.99,41.0,98489.0,32.9516,32.9757,32.9516,32.9596,98489.0
2015-07-06 14:50:00,41.0,41.02,40.99,41.01,290246.0,32.9596,32.9757,32.9516,32.9676,290246.0
2015-07-06 14:55:00,41.02,41.03,41.0,41.02,78391.0,32.9757,32.9837,32.9596,32.9757,78391.0
2015-07-06 15:00:00,41.02,41.03,41.01,41.02,68494.0,32.9757,32.9837,32.9676,32.9757,68494.0
2015-07-06 15:05:00,41.01,41.06,41.01,41.05,49317.0,32.9676,33.0078,32.9676,32.9998,49317.0
2015-07-06 15:10:00,41.06,41.08,41.05,41.08,69178.0,33.0078,33.0239,32.9998,33.0239,69178.0
2015-07-06 15:15:00,41.08,41.08,41.05,41.05,34319.0,33.0239,33.0239,32.9998,32.9998,34319.0
2015-07-06 15:20:00,41.05,41.09,41.05,41.07,75098.0,32.9998,33.032,32.9998,33.0159,75098.0
2015-07-06 15:25:00,41.07,41.09,41.06,41.06,183450.0,33.0159,33.032,33.0078,33.0078,183450.0
2015-07-06 15:30:00,41.07,41.16,41.06,41.14,93411.0,33.0159,33.0882,33.0078,33.0722,93411.0
2015-07-06 15:35:00,41.15,41.16,41.12,41.14,134545.0,33.0802,33.0882,33.0561,33.0722,134545.0
2015-07-06 15:40:00,41.15,41.16,41.11,41.15,153426.0,33.0802,33.0882,33.048,33.0802,153426.0
2015-07-06 15:45:00,41.15,41.18,41.14,41.15,114152.0,33.0802,33.1043,33.0722,33.0802,114152.0
2015-07-06 15:50:00,41.16,41.24,41.15,41.22,372350.0,33.0882,33.1525,33.0802,33.1365,372350.0
2015-07-06 15:55:00,41.22,41.27,41.21,41.25,582597.0,33.1365,33.1767,33.1284,33.1606,582597.0
2015-07-07 09:30:00,41.48,41.53,41.25,41.3,124509.0,33.3455,33.3857,33.1606,33.2008,124509.0
2015-07-07 09:35:00,41.25,41.37,41.24,41.34,49654.0,33.1606,33.2571,33.1525,33.2329,49654.0
2015-07-07 09:40:00,41.33,41.33,41.27,41.29,56346.0,33.2249,33.2249,33.1767,33.1927,56346.0
2015-07-07 09:45:00,41.29,41.3,41.23,41.25,79166.0,33.1927,33.2008,33.1445,33.1606,79166.0
2015-07-07 09:50:00,41.23,41.27,41.21,41.24,65257.0,33.1445,33.1767,33.1284,33.1525,65257.0
2015-07-07 09:55:00,41.24,41.25,41.17,41.21,64074.0,33.1525,33.1606,33.0963,33.1284,64074.0
2015-07-07 10:00:00,41.2,41.21,41.08,41.09,64983.0,33.1204,33.1284,33.0239,33.032,64983.0
2015-07-07 10:05:00,41.09,41.16,41.08,41.13,65573.0,33.032,33.0882,33.0239,33.0641,65573.0
2015-07-07 10:10:00,41.13,41.19,41.13,41.16,67574.0,33.0641,33.1124,33.0641,33.0882,67574.0
2015-07-07 10:15:00,41.15,41.16,41.13,41.14,52075.0,33.0802,33.0882,33.0641,33.0722,52075.0
2015-07-07 10:20:00,41.13,41.15,41.08,41.14,43596.0,33.0641,33.0802,33.0239,33.0722,43596.0
2015-07-07 10:25:00,41.14,41.14,41.06,41.09,72434.0,33.0722,33.0722,33.0078,33.032,72434.0
2015-07-07 10:30:00,41.09,41.11,41.06,41.09,58687.0,33.032,33.048,33.0078,33.032,58687.0
2015-07-07 10:35:00,41.09,41.11,41.01,41.02,57162.0,33.032,33.048,32.9676,32.9757,57162.0
2015-07-07 10:40:00,41.01,41.02,40.99,41.02,106796.0,32.9676,32.9757,32.9516,32.9757,106796.0
2015-07-07 10:45:00,41.01,41.03,40.99,41.0,95064.0,32.9676,32.9837,32.9516,32.9596,95064.0
2015-07-07 10:50:00,41.01,41.11,41.0,41.1,46590.0,32.9676,33.048,32.9596,33.04,46590.0
2015-07-07 10:55:00,41.1,41.13,41.06,41.11,80724.0,33.04,33.0641,33.0078,33.048,80724.0
2015-07-07 11:00:00,41.12,41.13,41.08,41.09,49777.0,33.0561,33.0641,33.0239,33.032,49777.0
2015-07-07 11:05:00,41.09,41.11,41.06,41.09,43645.0,33.032,33.048,33.0078,33.032,43645.0
2015-07-07 11:10:00,41.09,41.15,41.09,41.1,58067.0,33.032,33.0802,33.032,33.04,58067.0
2015-07-07 11:15:00,41.1,41.13,41.09,41.12,45383.0,33.04,33.0641,33.032,33.0561,45383.0
2015-07-07 11:20:00,41.11,41.14,41.08,41.12,93034.0,33.048,33.0722,33.0239,33.0561,93034.0
2015-07-07 11:25:00,41.12,41.13,41.06,41.12,153640.0,33.0561,33.0641,33.0078,33.0561,153640.0
2015-07-07 11:30:00,41.12,41.12,41.07,41.09,69780.0,33.0561,33.0561,33.0159,33.032,69780.0
2015-07-07 11:35:00,41.09,41.13,41.04,41.13,131370.0,33.032,33.0641,32.9918,33.0641,131370.0
2015-07-07 11:40:00,41.13,41.23,41.11,41.2,63040.0,33.0641,33.1445,33.048,33.1204,63040.0
2015-07-07 11:45:00,41.21,41.22,41.18,41.2,36833.0,33.1284,33.1365,33.1043,33.1204,36833.0
2015-07-07 11:50:00,41.2,41.2,41.12,41.15,35187.0,33.1204,33.1204,33.0561,33.0802,35187.0
2015-07-07 11:55:00,41.15,41.29,41.15,41.26,44288.0,33.0802,33.1927,33.0802,33.1686,44288.0
2015-07-07 12:00:00,41.26,41.32,41.24,41.32,44338.0,33.1686,33.2169,33.1525,33.2169,44338.0
2015-07-07 12:05:00,41.31,41.31,41.27,41.29,27449.0,33.2088,33.2088,33.1767,33.1927,27449.0
2015-07-07 12:10:00,41.29,41.29,41.23,41.23,28177.0,33.1927,33.1927,33.1445,33.1445,28177.0
2015-07-07 12:15:00,41.23,41.25,41.22,41.23,29440.0,33.1445,33.1606,33.1365,33.1445,29440.0
2015-07-07 12:20:00,41.23,41.26,41.23,41.23,51204.0,33.1445,33.1686,33.1445,33.1445,51204.0
2015-07-07 12:25:00,41.23,41.24,41.19,41.19,68962.0,33.1445,33.1525,33.1124,33.1124,68962.0
2015-07-07 12:30:00,41.19,41.22,41.17,41.21,31415.0,33.1124,33.1365,33.0963,33.1284,31415.0
2015-07-07 12:35:00,41.21,41.24,41.2,41.23,30233.0,33.1284,33.1525,33.1204,33.1445,30233.0
2015-07-07 12:40:00,41.23,41.24,41.17,41.18,90210.0,33.1445,33.1525,33.0963,33.1043,90210.0
2015-07-07 12:45:00,41.18,41.24,41.17,41.23,42322.0,33.1043,33.1525,33.0963,33.1445,42322.0
2015-07-07 12:50:00,41.23,41.26,41.22,41.26,42429.0,33.1445,33.1686,33.1365,33.1686,42429.0
2015-07-07 12:55:00,41.27,41.37,41.26,41.34,56400.0,33.1767,33.2571,33.1686,33.2329,56400.0
2015-07-07 13:00:00,41.34,41.36,41.32,41.33,41358.0,33.2329,33.249,33.2169,33.2249,41358.0
2015-07-07 13:05:00,41.33,41.33,41.3,41.31,37223.0,33.2249,33.2249,33.2008,33.2088,37223.0
2015-07-07 13:10:00,41.31,41.43,41.31,41.41,76350.0,33.2088,33.3053,33.2088,33.2892,76350.0
2015-07-07 13:15:00,41.4,41.4,41.34,41.36,43461.0,33.2812,33.2812,33.2329,33.249,43461.0
2015-07-07 13:20:00,41.36,41.41,41.36,41.37,113590.0,33.249,33.2892,33.249,33.2571,113590.0
2015-07-07 13:25:00,41.37,41.39,41.36,41.39,31295.0,33.2571,33.2731,33.249,33.2731,31295.0
2015-07-07 13:30:00,41.39,41.4,41.36,41.37,40089.0,33.2731,33.2812,33.249,33.2571,40089.0
2015-07-07 13:35:00,41.37,41.38,41.36,41.38,15994.0,33.2571,33.2651,33.249,33.2651,15994.0
2015-07-07 13:40:00,41.38,41.45,41.37,41.44,48002.0,33.2651,33.3214,33.2571,33.3133,48002.0
2015-07-07 13:45:00,41.45,41.48,41.43,41.47,51679.0,33.3214,33.3455,33.3053,33.3374,51679.0
2015-07-07 13:50:00,41.48,41.49,41.46,41.49,60598.0,33.3455,33.3535,33.3294,33.3535,60598.0
2015-07-07 13:55:00,41.49,41.5,41.48,41.5,51066.0,33.3535,33.3616,33.3455,33.3616,51066.0
2015-07-07 14:00:00,41.5,41.54,41.5,41.54,81576.0,33.3616,33.3937,33.3616,33.3937,81576.0
2015-07-07 14:05:00,41.54,41.54,41.51,41.54,45321.0,33.3937,33.3937,33.3696,33.3937,45321.0
2015-07-07 14:10:00,41.54,41.55,41.52,41.52,38264.0,33.3937,33.4018,33.3776,33.3776,38264.0
2015-07-07 14:15:00,41.52,41.53,41.48,41.48,64499.0,33.3776,33.3857,33.3455,33.3455,64499.0
2015-07-07 14:20:00,41.48,41.49,41.44,41.48,31926.0,33.3455,33.3535,33.3133,33.3455,31926.0
2015-07-07 14:25:00,41.48,41.49,41.47,41.48,33674.0,33.3455,33.3535,33.3374,33.3455,33674.0
2015-07-07 14:30:00,41.49,41.53,41.48,41.52,61620.0,33.3535,33.3857,33.3455,33.3776,61620.0
2015-07-07 14:35:00,41.52,41.57,41.51,41.57,46331.0,33.3776,33.4178,33.3696,33.4178,46331.0
2015-07-07 14:40:00,41.57,41.71,41.56,41.7,124427.0,33.4178,33.5304,33.4098,33.5223,124427.0
2015-07-07 14:45:00,41.7,41.72,41.68,41.69,66566.0,33.5223,33.5384,33.5063,33.5143,66566.0
2015-07-07 14:50:00,41.68,41.68,41.66,41.66,38379.0,33.5063,33.5063,33.4902,33.4902,38379.0
2015-07-07 14:55:00,41.66,41.77,41.65,41.76,116887.0,33.4902,33.5786,33.4821,33.5706,116887.0
2015-07-07 15:00:00,41.77,41.8,41.74,41.76,84829.0,33.5786,33.6027,33.5545,33.5706,84829.0
2015-07-07 15:05:00,41.76,41.77,41.72,41.75,74128.0,33.5706,33.5786,33.5384,33.5625,74128.0
2015-07-07 15:10:00,41.76,41.76,41.71,41.73,65997.0,33.5706,33.5706,33.5304,33.5465,65997.0
2015-07-07 15:15:00,41.73,41.79,41.71,41.77,77450.0,33.5465,33.5947,33.5304,33.5786,77450.0
2015-07-07 15:20:00,41.76,41.81,41.73,41.81,72732.0,33.5706,33.6108,33.5465,33.6108,72732.0
2015-07-07 15:25:00,41.81,41.85,41.79,41.79,85621.0,33.6108,33.6429,33.5947,33.5947,85621.0
2015-07-07 15:30:00,41.79,41.89,41.79,41.86,118552.0,33.5947,33.6751,33.5947,33.651,118552.0
2015-07-07 15:35:00,41.86,41.87,41.77,41.77,102848.0,33.651,33.659,33.5786,33.5786,102848.0
2015-07-07 15:40:00,41.77,41.78,41.73,41.76,136549.0,33.5786,33.5866,33.5465,33.5706,136549.0
2015-07-07 15:45:00,41.76,41.79,41.74,41.74,132622.0,33.5706,33.5947,33.5545,33.5545,132622.0
2015-07-07 15:50:00,41.74,41.81,41.7,41.77,240234.0,33.5545,33.6108,33.5223,33.5786,240234.0
2015-07-07 15:55:00,41.77,41.81,41.76,41.79,286176.0,33.5786,33.6108,33.5706,33.5947,286176.0
2015-07-08 09:30:00,41.68,41.72,41.41,41.7,174090.0,33.5063,33.5384,33.2892,33.5223,174090.0
2015-07-08 09:35:00,41.7,41.75,41.65,41.69,66447.0,33.5223,33.5625,33.4821,33.5143,66447.0
2015-07-08 09:40:00,41.69,41.74,41.6,41.65,80169.0,33.5143,33.5545,33.4419,33.4821,80169.0
2015-07-08 09:45:00,41.66,41.69,41.61,41.64,72582.0,33.4902,33.5143,33.45,33.4741,72582.0
2015-07-08 09:50:00,41.64,41.69,41.62,41.65,66059.0,33.4741,33.5143,33.458,33.4821,66059.0
2015-07-08 09:55:00,41.65,41.66,41.49,41.5,113308.0,33.4821,33.4902,33.3535,33.3616,113308.0
2015-07-08 10:00:00,41.49,41.5,41.39,41.42,118289.0,33.3535,33.3616,33.2731,33.2972,118289.0
2015-07-08 10:05:00,41.42,41.57,41.4,41.56,77035.0,33.2972,33.4178,33.2812,33.4098,77035.0
2015-07-08 10:10:00,41.55,41.56,41.48,41.53,57977.0,33.4018,33.4098,33.3455,33.3857,57977.0
2015-07-08 10:15:00,41.53,41.58,41.48,41.57,54386.0,33.3857,33.4259,33.3455,33.4178,54386.0
2015-07-08 10:20:00,41.56,41.58,41.49,41.54,52738.0,33.4098,33.4259,33.3535,33.3937,52738.0
2015-07-08 10:25:00,41.55,41.55,41.47,41.5,48136.0,33.4018,33.4018,33.3374,33.3616,48136.0
2015-07-08 10:30:00,41.5,41.5,41.41,41.44,83744.0,33.3616,33.3616,33.2892,33.3133,83744.0
2015-07-08 10:35:00,41.44,41.51,41.43,41.5,51873.0,33.3133,33.3696,33.3053,33.3616,51873.0
2015-07-08 10:40:00,41.5,41.55,41.48,41.53,43089.0,33.3616,33.4018,33.3455,33.3857,43089.0
2015-07-08 10:45:00,41.53,41.55,41.49,41.53,80389.0,33.3857,33.4018,33.3535,33.3857,80389.0
2015-07-08 10:50:00,41.54,41.59,41.52,41.55,77268.0,33.3937,33.4339,33.3776,33.4018,77268.0
2015-07-08 10:55:00,41.55,41.6,41.54,41.59,58599.0,33.4018,33.4419,33.3937,33.4339,58599.0
2015-07-08 11:00:00,41.6,41.6,41.52,41.54,49221.0,33.4419,33.4419,33.3776,33.3937,49221.0
2015-07-08 11:05:00,41.54,41.54,41.45,41.47,47091.0,33.3937,33.3937,33.3214,33.3374,47091.0
2015-07-08 11:10:00,41.46,41.51,41.43,41.49,48140.0,33.3294,33.3696,33.3053,33.3535,48140.0
2015-07-08 11:15:00,41.49,41.52,41.46,41.51,48868.0,33.3535,33.3776,33.3294,33.3696,48868.0
2015-07-08 11:20:00,41.52,41.52,41.41,41.42,74968.0,33.3776,33.3776,33.2892,33.2972,74968.0
2015-07-08 11:25:00,41.43,41.48,41.41,41.44,100202.0,33.3053,33.3455,33.2892,33.3133,100202.0
2015-07-08 11:30:00,41.44,41.49,41.43,41.46,21358.0,33.3133,33.3535,33.3053,33.3294,21358.0
2015-07-08 11:35:00,41.46,41.47,41.41,41.45,64251.0,33.3294,33.3374,33.2892,33.3214,64251.0
2015-07-08 11:40:00,41.45,41.45,41.4,41.45,68901.0,33.3214,33.3214,33.2812,33.3214,68901.0
2015-07-08 11:45:00,41.46,41.49,41.44,41.46,35785.0,33.3294,33.3535,33.3133,33.3294,35785.0
2015-07-08 11:50:00,41.46,41.46,41.39,41.41,44064.0,33.3294,33.3294,33.2731,33.2892,44064.0
2015-07-08 11:55:00,41.4,41.45,41.38,41.44,44746.0,33.2812,33.3214,33.2651,33.3133,44746.0
2015-07-08 12:00:00,41.44,41.5,41.43,41.48,22931.0,33.3133,33.3616,33.3053,33.3455,22931.0
2015-07-08 12:05:00,41.47,41.49,41.44,41.44,19648.0,33.3374,33.3535,33.3133,33.3133,19648.0
2015-07-08 12:10:00,41.44,41.44,41.39,41.43,35587.0,33.3133,33.3133,33.2731,33.3053,35587.0
2015-07-08 12:15:00,41.43,41.44,41.41,41.43,21952.0,33.3053,33.3133,33.2892,33.3053,21952.0
2015-07-08 12:20:00,41.43,41.52,41.43,41.49,25325.0,33.3053,33.3776,33.3053,33.3535,25325.0
2015-07-08 12:25:00,41.49,41.5,41.47,41.48,19825.0,33.3535,33.3616,33.3374,33.3455,19825.0
2015-07-08 12:30:00,41.48,41.49,41.44,41.45,16800.0,33.3455,33.3535,33.3133,33.3214,16800.0
2015-07-08 12:35:00,41.45,41.5,41.45,41.48,42747.0,33.3214,33.3616,33.3214,33.3455,42747.0
2015-07-08 12:40:00,41.48,41.51,41.46,41.48,33063.0,33.3455,33.3696,33.3294,33.3455,33063.0
2015-07-08 12:45:00,41.47,41.49,41.46,41.49,19413.0,33.3374,33.3535,33.3294,33.3535,19413.0
2015-07-08 12:50:00,41.5,41.51,41.49,41.51,16378.0,33.3616,33.3696,33.3535,33.3696,16378.0
2015-07-08 12:55:00,41.5,41.57,41.49,41.56,25738.0,33.3616,33.4178,33.3535,33.4098,25738.0
2015-07-08 13:00:00,41.56,41.56,41.51,41.51,21354.0,33.4098,33.4098,33.3696,33.3696,21354.0
2015-07-08 13:05:00,41.51,41.55,41.5,41.53,17526.0,33.3696,33.4018,33.3616,33.3857,17526.0
2015-07-08 13:10:00,41.53,41.58,41.51,41.53,43634.0,33.3857,33.4259,33.3696,33.3857,43634.0
2015-07-08 13:15:00,41.52,41.57,41.51,41.53,16556.0,33.3776,33.4178,33.3696,33.3857,16556.0
2015-07-08 13:20:00,41.52,41.53,41.48,41.5,23287.0,33.3776,33.3857,33.3455,33.3616,23287.0
2015-07-08 13:25:00,41.5,41.55,41.5,41.55,13663.0,33.3616,33.4018,33.3616,33.4018,13663.0
2015-07-08 13:30:00,41.54,41.55,41.47,41.48,29453.0,33.3937,33.4018,33.3374,33.3455,29453.0
2015-07-08 13:35:00,41.48,41.52,41.47,41.48,28318.0,33.3455,33.3776,33.3374,33.3455,28318.0
2015-07-08 13:40:00,41.48,41.53,41.48,41.53,31759.0,33.3455,33.3857,33.3455,33.3857,31759.0
2015-07-08 13:45:00,41.53,41.55,41.49,41.54,32061.0,33.3857,33.4018,33.3535,33.3937,32061.0
2015-07-08 13:50:00,41.54,41.55,41.51,41.54,16985.0,33.3937,33.4018,33.3696,33.3937,16985.0
2015-07-08 13:55:00,41.54,41.59,41.54,41.56,29983.0,33.3937,33.4339,33.3937,33.4098,29983.0
2015-07-08 14:00:00,41.56,41.57,41.49,41.52,48182.0,33.4098,33.4178,33.3535,33.3776,48182.0
2015-07-08 14:05:00,41.52,41.56,41.45,41.48,80666.0,33.3776,33.4098,33.3214,33.3455,80666.0
2015-07-08 14:10:00,41.48,41.51,41.47,41.51,20099.0,33.3455,33.3696,33.3374,33.3696,20099.0
2015-07-08 14:15:00,41.51,41.52,41.38,41.39,50125.0,33.3696,33.3776,33.2651,33.2731,50125.0
2015-07-08 14:20:00,41.39,41.43,41.38,41.42,63368.0,33.2731,33.3053,33.2651,33.2972,63368.0
2015-07-08 14:25:00,41.41,41.43,41.39,41.43,97235.0,33.2892,33.3053,33.2731,33.3053,97235.0
2015-07-08 14:30:00,41.43,41.43,41.37,41.38,87922.0,33.3053,33.3053,33.2571,33.2651,87922.0
2015-07-08 14:35:00,41.38,41.4,41.36,41.38,57034.0,33.2651,33.2812,33.249,33.2651,57034.0
2015-07-08 14:40:00,41.38,41.4,41.35,41.36,79595.0,33.2651,33.2812,33.241,33.249,79595.0
2015-07-08 14:45:00,41.36,41.4,41.31,41.32,128596.0,33.249,33.2812,33.2088,33.2169,128596.0
2015-07-08 14:50:00,41.32,41.36,41.31,41.36,62609.0,33.2169,33.249,33.2088,33.249,62609.0
2015-07-08 14:55:00,41.35,41.45,41.35,41.39,152864.0,33.241,33.3214,33.241,33.2731,152864.0
2015-07-08 15:00:00,41.39,41.45,41.39,41.42,60134.0,33.2731,33.3214,33.2731,33.2972,60134.0
2015-07-08 15:05:00,41.41,41.49,41.41,41.45,78663.0,33.2892,33.3535,33.2892,33.3214,78663.0
2015-07-08 15:10:00,41.45,41.52,41.45,41.51,57229.0,33.3214,33.3776,33.3214,33.3696,57229.0
2015-07-08 15:15:00,41.5,41.53,41.45,41.47,292807.0,33.3616,33.3857,33.3214,33.3374,292807.0
2015-07-08 15:20:00,41.47,41.49,41.41,41.43,126935.0,33.3374,33.3535,33.2892,33.3053,126935.0
2015-07-08 15:25:00,41.43,41.44,41.35,41.36,120278.0,33.3053,33.3133,33.241,33.249,120278.0
2015-07-08 15:30:00,41.35,41.44,41.35,41.4,171298.0,33.241,33.3133,33.241,33.2812,171298.0
2015-07-08 15:35:00,41.39,41.45,41.37,41.42,131115.0,33.2731,33.3214,33.2571,33.2972,131115.0
2015-07-08 15:40:00,41.43,41.5,41.41,41.42,142606.0,33.3053,33.3616,33.2892,33.2972,142606.0
2015-07-08 15:45:00,41.42,41.46,41.39,41.45,131064.0,33.2972,33.3294,33.2731,33.3214,131064.0
2015-07-08 15:50:00,41.45,41.46,41.39,41.46,142763.0,33.3214,33.3294,33.2731,33.3294,142763.0
2015-07-08 15:55:00,41.46,41.46,41.38,41.41,318470.0,33.3294,33.3294,33.2651,33.2892,318470.0
2015-07-09 09:30:00,41.73,41.85,41.66,41.69,169024.0,33.5465,33.6429,33.4902,33.5143,169024.0
2015-07-09 09:35:00,41.69,41.83,41.69,41.76,97978.0,33.5143,33.6268,33.5143,33.5706,97978.0
2015-07-09 09:40:00,41.77,41.82,41.71,41.77,129021.0,33.5786,33.6188,33.5304,33.5786,129021.0
2015-07-09 09:45:00,41.76,41.76,41.66,41.69,113138.0,33.5706,33.5706,33.4902,33.5143,113138.0
2015-07-09 09:50:00,41.69,41.73,41.59,41.62,133859.0,33.5143,33.5465,33.4339,33.458,133859.0
2015-07-09 09:55:00,41.62,41.65,41.53,41.55,100422.0,33.458,33.4821,33.3857,33.4018,100422.0
2015-07-09 10:00:00,41.54,41.58,41.51,41.54,82330.0,33.3937,33.4259,33.3696,33.3937,82330.0
2015-07-09 10:05:00,41.54,41.55,41.42,41.43,57580.0,33.3937,33.4018,33.2972,33.3053,57580.0
2015-07-09 10:10:00,41.43,41.48,41.42,41.48,69382.0,33.3053,33.3455,33.2972,33.3455,69382.0
2015-07-09 10:15:00,41.48,41.48,41.4,41.42,48548.0,33.3455,33.3455,33.2812,33.2972,48548.0
2015-07-09 10:20:00,41.42,41.45,41.37,41.44,54714.0,33.2972,33.3214,33.2571,33.3133,54714.0
2015-07-09 10:25:00,41.44,41.46,41.4,41.4,62975.0,33.3133,33.3294,33.2812,33.2812,62975.0
2015-07-09 10:30:00,41.41,41.46,41.39,41.44,65780.0,33.2892,33.3294,33.2731,33.3133,65780.0
2015-07-09 10:35:00,41.44,41.47,41.4,41.44,58199.0,33.3133,33.3374,33.2812,33.3133,58199.0
2015-07-09 10:40:00,41.44,41.51,41.41,41.49,76015.0,33.3133,33.3696,33.2892,33.3535,76015.0
2015-07-09 10:45:00,41.49,41.53,41.47,41.51,34777.0,33.3535,33.3857,33.3374,33.3696,34777.0
2015-07-09 10:50:00,41.52,41.55,41.5,41.53,32708.0,33.3776,33.4018,33.3616,33.3857,32708.0
2015-07-09 10:55:00,41.53,41.57,41.52,41.54,38224.0,33.3857,33.4178,33.3776,33.3937,38224.0
2015-07-09 11:00:00,41.55,41.55,41.48,41.5,53447.0,33.4018,33.4018,33.3455,33.3616,53447.0
2015-07-09 11:05:00,41.49,41.56,41.46,41.54,60097.0,33.3535,33.4098,33.3294,33.3937,60097.0
2015-07-09 11:10:00,41.55,41.63,41.54,41.61,57120.0,33.4018,33.4661,33.3937,33.45,57120.0
2015-07-09 11:15:00,41.61,41.63,41.58,41.61,24441.0,33.45,33.4661,33.4259,33.45,24441.0
2015-07-09 11:20:00,41.61,41.63,41.57,41.62,26309.0,33.45,33.4661,33.4178,33.458,26309.0
2015-07-09 11:25:00,41.63,41.63,41.57,41.59,27762.0,33.4661,33.4661,33.4178,33.4339,27762.0
2015-07-09 11:30:00,41.59,41.61,41.57,41.58,22904.0,33.4339,33.45,33.4178,33.4259,22904.0
2015-07-09 11:35:00,41.58,41.58,41.55,41.56,19481.0,33.4259,33.4259,33.4018,33.4098,19481.0
2015-07-09 11:40:00,41.57,41.61,41.56,41.6,36986.0,33.4178,33.45,33.4098,33.4419,36986.0
2015-07-09 11:45:00,41.59,41.59,41.47,41.47,177369.0,33.4339,33.4339,33.3374,33.3374,177369.0
2015-07-09 11:50:00,41.48,41.49,41.47,41.49,33684.0,33.3455,33.3535,33.3374,33.3535,33684.0
2015-07-09 11:55:00,41.49,41.5,41.41,41.41,19677.0,33.3535,33.3616,33.2892,33.2892,19677.0
2015-07-09 12:00:00,41.41,41.44,41.41,41.43,30423.0,33.2892,33.3133,33.2892,33.3053,30423.0
2015-07-09 12:05:00,41.43,41.44,41.35,41.39,57639.0,33.3053,33.3133,33.241,33.2731,57639.0
2015-07-09 12:10:00,41.38,41.4,41.37,41.4,24885.0,33.2651,33.2812,33.2571,33.2812,24885.0
2015-07-09 12:15:00,41.39,41.45,41.39,41.43,25614.0,33.2731,33.3214,33.2731,33.3053,25614.0
2015-07-09 12:20:00,41.44,41.44,41.39,41.39,26340.0,33.3133,33.3133,33.2731,33.2731,26340.0
2015-07-09 12:25:00,41.4,41.4,41.36,41.38,38638.0,33.2812,33.2812,33.249,33.2651,38638.0
2015-07-09 12:30:00,41.38,41.42,41.38,41.41,13556.0,33.2651,33.2972,33.2651,33.2892,13556.0
2015-07-09 12:35:00,41.4,41.4,41.36,41.37,31812.0,33.2812,33.2812,33.249,33.2571,31812.0
2015-07-09 12:40:00,41.36,41.4,41.36,41.39,31090.0,33.249,33.2812,33.249,33.2731,31090.0
2015-07-09 12:45:00,41.39,41.44,41.37,41.37,76232.0,33.2731,33.3133,33.2571,33.2571,76232.0
2015-07-09 12:50:00,41.37,41.41,41.36,41.41,29944.0,33.2571,33.2892,33.249,33.2892,29944.0
2015-07-09 12:55:00,41.41,41.43,41.4,41.41,37659.0,33.2892,33.3053,33.2812,33.2892,37659.0
2015-07-09 13:00:00,41.4,41.43,41.38,41.4,32524.0,33.2812,33.3053,33.2651,33.2812,32524.0
2015-07-09 13:05:00,41.41,41.41,41.35,41.39,55706.0,33.2892,33.2892,33.241,33.2731,55706.0
2015-07-09 13:10:00,41.39,41.4,41.38,41.4,28071.0,33.2731,33.2812,33.2651,33.2812,28071.0
2015-07-09 13:15:00,41.4,41.4,41.34,41.34,24135.0,33.2812,33.2812,33.2329,33.2329,24135.0
2015-07-09 13:20:00,41.34,41.35,41.31,41.35,64743.0,33.2329,33.241,33.2088,33.241,64743.0
2015-07-09 13:25:00,41.35,41.38,41.34,41.36,51952.0,33.241,33.2651,33.2329,33.249,51952.0
2015-07-09 13:30:00,41.35,41.36,41.35,41.35,62837.0,33.241,33.249,33.241,33.241,62837.0
2015-07-09 13:35:00,41.36,41.39,41.32,41.36,69901.0,33.249,33.2731,33.2169,33.249,69901.0
2015-07-09 13:40:00,41.36,41.37,41.32,41.34,37014.0,33.249,33.2571,33.2169,33.2329,37014.0
2015-07-09 13:45:00,41.33,41.36,41.32,41.33,37664.0,33.2249,33.249,33.2169,33.2249,37664.0
2015-07-09 13:50:00,41.33,41.34,41.3,41.3,256803.0,33.2249,33.2329,33.2008,33.2008,256803.0
2015-07-09 13:55:00,41.31,41.36,41.3,41.35,73771.0,33.2088,33.249,33.2008,33.241,73771.0
2015-07-09 14:00:00,41.35,41.37,41.34,41.37,140725.0,33.241,33.2571,33.2329,33.2571,140725.0
2015-07-09 14:05:00,41.37,41.39,41.34,41.36,41489.0,33.2571,33.2731,33.2329,33.249,41489.0
2015-07-09 14:10:00,41.36,41.39,41.35,41.35,36113.0,33.249,33.2731,33.241,33.241,36113.0
2015-07-09 14:15:00,41.36,41.38,41.33,41.33,238765.0,33.249,33.2651,33.2249,33.2249,238765.0
2015-07-09 14:20:00,41.34,41.36,41.33,41.33,28304.0,33.2329,33.249,33.2249,33.2249,28304.0
2015-07-09 14:25:00,41.34,41.36,41.31,41.35,41530.0,33.2329,33.249,33.2088,33.241,41530.0
2015-07-09 14:30:00,41.35,41.37,41.31,41.36,52137.0,33.241,33.2571,33.2088,33.249,52137.0
2015-07-09 14:35:00,41.36,41.38,41.34,41.35,42765.0,33.249,33.2651,33.2329,33.241,42765.0
2015-07-09 14:40:00,41.35,41.37,41.33,41.37,38914.0,33.241,33.2571,33.2249,33.2571,38914.0
2015-07-09 14:45:00,41.38,41.38,41.3,41.31,84432.0,33.2651,33.2651,33.2008,33.2088,84432.0
2015-07-09 14:50:00,41.31,41.4,41.3,41.38,53796.0,33.2088,33.2812,33.2008,33.2651,53796.0
2015-07-09 14:55:00,41.38,41.4,41.37,41.39,25412.0,33.2651,33.2812,33.2571,33.2731,25412.0
2015-07-09 15:00:00,41.39,41.39,41.36,41.38,35034.0,33.2731,33.2731,33.249,33.2651,35034.0
2015-07-09 15:05:00,41.38,41.38,41.36,41.38,36280.0,33.2651,33.2651,33.249,33.2651,36280.0
2015-07-09 15:10:00,41.38,41.39,41.35,41.37,41732.0,33.2651,33.2731,33.241,33.2571,41732.0
2015-07-09 15:15:00,41.37,41.37,41.35,41.37,31839.0,33.2571,33.2571,33.241,33.2571,31839.0
2015-07-09 15:20:00,41.36,41.37,41.34,41.35,38397.0,33.249,33.2571,33.2329,33.241,38397.0
2015-07-09 15:25:00,41.35,41.36,41.31,41.31,39035.0,33.241,33.249,33.2088,33.2088,39035.0
2015-07-09 15:30:00,41.31,41.32,41.26,41.26,56706.0,33.2088,33.2169,33.1686,33.1686,56706.0
2015-07-09 15:35:00,41.27,41.29,41.26,41.29,67983.0,33.1767,33.1927,33.1686,33.1927,67983.0
2015-07-09 15:40:00,41.29,41.34,41.27,41.33,53413.0,33.1927,33.2329,33.1767,33.2249,53413.0
2015-07-09 15:45:00,41.33,41.36,41.33,41.35,50709.0,33.2249,33.249,33.2249,33.241,50709.0
2015-07-09 15:50:00,41.34,41.36,41.33,41.33,67304.0,33.2329,33.249,33.2249,33.2249,67304.0
2015-07-09 15:55:00,41.33,41.36,41.24,41.26,270312.0,33.2249,33.249,33.1525,33.1686,270312.0
2015-07-10 09:30:00,41.51,41.54,41.41,41.44,153391.0,33.3696,33.3937,33.2892,33.3133,153391.0
2015-07-10 09:35:00,41.43,41.51,41.42,41.44,78706.0,33.3053,33.3696,33.2972,33.3133,78706.0
2015-07-10 09:40:00,41.44,41.46,41.39,41.44,59420.0,33.3133,33.3294,33.2731,33.3133,59420.0
2015-07-10 09:45:00,41.44,41.49,41.43,41.49,46843.0,33.3133,33.3535,33.3053,33.3535,46843.0
2015-07-10 09:50:00,41.48,41.57,41.48,41.56,43212.0,33.3455,33.4178,33.3455,33.4098,43212.0
2015-07-10 09:55:00,41.56,41.6,41.55,41.56,59963.0,33.4098,33.4419,33.4018,33.4098,59963.0
2015-07-10 10:00:00,41.56,41.59,41.55,41.58,37053.0,33.4098,33.4339,33.4018,33.4259,37053.0
2015-07-10 10:05:00,41.59,41.61,41.52,41.53,27888.0,33.4339,33.45,33.3776,33.3857,27888.0
2015-07-10 10:10:00,41.52,41.52,41.47,41.47,32583.0,33.3776,33.3776,33.3374,33.3374,32583.0
2015-07-10 10:15:00,41.47,41.49,41.44,41.47,33862.0,33.3374,33.3535,33.3133,33.3374,33862.0
2015-07-10 10:20:00,41.48,41.48,41.44,41.48,29873.0,33.3455,33.3455,33.3133,33.3455,29873.0
2015-07-10 10:25:00,41.48,41.51,41.47,41.5,58538.0,33.3455,33.3696,33.3374,33.3616,58538.0
2015-07-10 10:30:00,41.51,41.53,41.49,41.49,17661.0,33.3696,33.3857,33.3535,33.3535,17661.0
2015-07-10 10:35:00,41.49,41.52,41.44,41.45,37202.0,33.3535,33.3776,33.3133,33.3214,37202.0
2015-07-10 10:40:00,41.45,41.46,41.36,41.36,38731.0,33.3214,33.3294,33.249,33.249,38731.0
2015-07-10 10:45:00,41.36,41.4,41.34,41.38,27025.0,33.249,33.2812,33.2329,33.2651,27025.0
2015-07-10 10:50:00,41.39,41.41,41.38,41.39,35137.0,33.2731,33.2892,33.2651,33.2731,35137.0
2015-07-10 10:55:00,41.39,41.46,41.38,41.44,26309.0,33.2731,33.3294,33.2651,33.3133,26309.0
2015-07-10 11:00:00,41.44,41.53,41.43,41.53,43433.0,33.3133,33.3857,33.3053,33.3857,43433.0
2015-07-10 11:05:00,41.52,41.58,41.52,41.56,23045.0,33.3776,33.4259,33.3776,33.4098,23045.0
2015-07-10 11:10:00,41.56,41.58,41.55,41.58,16505.0,33.4098,33.4259,33.4018,33.4259,16505.0
2015-07-10 11:15:00,41.58,41.63,41.58,41.63,21611.0,33.4259,33.4661,33.4259,33.4661,21611.0
2015-07-10 11:20:00,41.63,41.66,41.62,41.62,19412.0,33.4661,33.4902,33.458,33.458,19412.0
2015-07-10 11:25:00,41.62,41.63,41.57,41.6,24034.0,33.458,33.4661,33.4178,33.4419,24034.0
2015-07-10 11:30:00,41.6,41.61,41.57,41.58,20557.0,33.4419,33.45,33.4178,33.4259,20557.0
2015-07-10 11:35:00,41.58,41.62,41.57,41.61,13742.0,33.4259,33.458,33.4178,33.45,13742.0
2015-07-10 11:40:00,41.61,41.66,41.6,41.66,38233.0,33.45,33.4902,33.4419,33.4902,38233.0
2015-07-10 11:45:00,41.66,41.69,41.63,41.64,38452.0,33.4902,33.5143,33.4661,33.4741,38452.0
2015-07-10 11:50:00,41.65,41.66,41.62,41.62,21789.0,33.4821,33.4902,33.458,33.458,21789.0
2015-07-10 11:55:00,41.63,41.64,41.6,41.63,16975.0,33.4661,33.4741,33.4419,33.4661,16975.0
2015-07-10 12:00:00,41.63,41.66,41.62,41.65,20000.0,33.4661,33.4902,33.458,33.4821,20000.0
2015-07-10 12:05:00,41.64,41.67,41.64,41.67,14206.0,33.4741,33.4982,33.4741,33.4982,14206.0
2015-07-10 12:10:00,41.66,41.67,41.64,41.64,19445.0,33.4902,33.4982,33.4741,33.4741,19445.0
2015-07-10 12:15:00,41.65,41.66,41.64,41.65,9254.0,33.4821,33.4902,33.4741,33.4821,9254.0
2015-07-10 12:20:00,41.64,41.67,41.64,41.65,12706.0,33.4741,33.4982,33.4741,33.4821,12706.0
2015-07-10 12:25:00,41.65,41.67,41.62,41.62,20647.0,33.4821,33.4982,33.458,33.458,20647.0
2015-07-10 12:30:00,41.62,41.63,41.59,41.6,20876.0,33.458,33.4661,33.4339,33.4419,20876.0
2015-07-10 12:35:00,41.61,41.61,41.57,41.59,19029.0,33.45,33.45,33.4178,33.4339,19029.0
2015-07-10 12:40:00,41.59,41.6,41.54,41.54,17517.0,33.4339,33.4419,33.3937,33.3937,17517.0
2015-07-10 12:45:00,41.55,41.62,41.55,41.59,16645.0,33.4018,33.458,33.4018,33.4339,16645.0
2015-07-10 12:50:00,41.59,41.6,41.55,41.6,22307.0,33.4339,33.4419,33.4018,33.4419,22307.0
2015-07-10 12:55:00,41.6,41.61,41.58,41.59,9473.0,33.4419,33.45,33.4259,33.4339,9473.0
2015-07-10 13:00:00,41.58,41.6,41.55,41.57,18021.0,33.4259,33.4419,33.4018,33.4178,18021.0
2015-07-10 13:05:00,41.56,41.58,41.52,41.53,47143.0,33.4098,33.4259,33.3776,33.3857,47143.0
2015-07-10 13:10:00,41.52,41.57,41.52,41.54,32267.0,33.3776,33.4178,33.3776,33.3937,32267.0
2015-07-10 13:15:00,41.54,41.54,41.49,41.51,23269.0,33.3937,33.3937,33.3535,33.3696,23269.0
2015-07-10 13:20:00,41.5,41.54,41.49,41.53,23316.0,33.3616,33.3937,33.3535,33.3857,23316.0
2015-07-10 13:25:00,41.52,41.54,41.5,41.5,20098.0,33.3776,33.3937,33.3616,33.3616,20098.0
2015-07-10 13:30:00,41.51,41.52,41.5,41.5,23482.0,33.3696,33.3776,33.3616,33.3616,23482.0
2015-07-10 13:35:00,41.5,41.51,41.49,41.49,7654.0,33.3616,33.3696,33.3535,33.3535,7654.0
2015-07-10 13:40:00,41.49,41.5,41.47,41.5,21868.0,33.3535,33.3616,33.3374,33.3616,21868.0
2015-07-10 13:45:00,41.5,41.5,41.47,41.47,53622.0,33.3616,33.3616,33.3374,33.3374,53622.0
2015-07-10 13:50:00,41.48,41.48,41.42,41.43,47447.0,33.3455,33.3455,33.2972,33.3053,47447.0
2015-07-10 13:55:00,41.43,41.45,41.42,41.44,10829.0,33.3053,33.3214,33.2972,33.3133,10829.0
2015-07-10 14:00:00,41.45,41.5,41.44,41.5,28797.0,33.3214,33.3616,33.3133,33.3616,28797.0
2015-07-10 14:05:00,41.5,41.51,41.49,41.5,36620.0,33.3616,33.3696,33.3535,33.3616,36620.0
2015-07-10 14:10:00,41.5,41.51,41.49,41.51,15362.0,33.3616,33.3696,33.3535,33.3696,15362.0
2015-07-10 14:15:00,41.51,41.57,41.51,41.56,15062.0,33.3696,33.4178,33.3696,33.4098,15062.0
2015-07-10 14:20:00,41.56,41.57,41.53,41.53,16384.0,33.4098,33.4178,33.3857,33.3857,16384.0
2015-07-10 14:25:00,41.53,41.56,41.52,41.52,21628.0,33.3857,33.4098,33.3776,33.3776,21628.0
2015-07-10 14:30:00,41.52,41.56,41.52,41.54,46925.0,33.3776,33.4098,33.3776,33.3937,46925.0
2015-07-10 14:35:00,41.54,41.55,41.54,41.55,12296.0,33.3937,33.4018,33.3937,33.4018,12296.0
2015-07-10 14:40:00,41.54,41.57,41.53,41.56,45356.0,33.3937,33.4178,33.3857,33.4098,45356.0
2015-07-10 14:45:00,41.57,41.57,41.53,41.54,28391.0,33.4178,33.4178,33.3857,33.3937,28391.0
2015-07-10 14:50:00,41.54,41.55,41.54,41.55,31318.0,33.3937,33.4018,33.3937,33.4018,31318.0
2015-07-10 14:55:00,41.55,41.56,41.52,41.52,26104.0,33.4018,33.4098,33.3776,33.3776,26104.0
2015-07-10 15:00:00,41.52,41.55,41.52,41.52,40746.0,33.3776,33.4018,33.3776,33.3776,40746.0
2015-07-10 15:05:00,41.52,41.52,41.5,41.51,27256.0,33.3776,33.3776,33.3616,33.3696,27256.0
2015-07-10 15:10:00,41.51,41.54,41.51,41.54,40717.0,33.3696,33.3937,33.3696,33.3937,40717.0
2015-07-10 15:15:00,41.54,41.55,41.53,41.54,42841.0,33.3937,33.4018,33.3857,33.3937,42841.0
2015-07-10 15:20:00,41.54,41.55,41.53,41.55,51980.0,33.3937,33.4018,33.3857,33.4018,51980.0
2015-07-10 15:25:00,41.55,41.56,41.51,41.53,50926.0,33.4018,33.4098,33.3696,33.3857,50926.0
2015-07-10 15:30:00,41.53,41.53,41.48,41.49,60561.0,33.3857,33.3857,33.3455,33.3535,60561.0
2015-07-10 15:35:00,41.49,41.5,41.47,41.49,48018.0,33.3535,33.3616,33.3374,33.3535,48018.0
2015-07-10 15:40:00,41.48,41.51,41.48,41.51,73062.0,33.3455,33.3696,33.3455,33.3696,73062.0
2015-07-10 15:45:00,41.51,41.51,41.48,41.48,49220.0,33.3696,33.3696,33.3455,33.3455,49220.0
2015-07-10 15:50:00,41.49,41.49,41.44,41.44,149055.0,33.3535,33.3535,33.3133,33.3133,149055.0
2015-07-10 15:55:00,41.45,41.46,41.39,41.4,419070.0,33.3214,33.3294,33.2731,33.2812,419070.0
2015-07-13 09:30:00,41.69,41.71,41.55,41.62,157696.0,33.5143,33.5304,33.4018,33.458,157696.0
2015-07-13 09:35:00,41.65,41.73,41.61,41.63,66522.0,33.4821,33.5465,33.45,33.4661,66522.0
2015-07-13 09:40:00,41.64,41.68,41.59,41.64,84117.0,33.4741,33.5063,33.4339,33.4741,84117.0
2015-07-13 09:45:00,41.64,41.65,41.57,41.62,106477.0,33.4741,33.4821,33.4178,33.458,106477.0
2015-07-13 09:50:00,41.62,41.62,41.57,41.58,83442.0,33.458,33.458,33.4178,33.4259,83442.0
2015-07-13 09:55:00,41.59,41.66,41.59,41.66,45960.0,33.4339,33.4902,33.4339,33.4902,45960.0
2015-07-13 10:00:00,41.66,41.67,41.64,41.65,44451.0,33.4902,33.4982,33.4741,33.4821,44451.0
2015-07-13 10:05:00,41.65,41.66,41.61,41.63,61130.0,33.4821,33.4902,33.45,33.4661,61130.0
2015-07-13 10:10:00,41.63,41.63,41.62,41.62,29388.0,33.4661,33.4661,33.458,33.458,29388.0
2015-07-13 10:15:00,41.63,41.63,41.62,41.63,35044.0,33.4661,33.4661,33.458,33.4661,35044.0
2015-07-13 10:20:00,41.63,41.63,41.58,41.59,47482.0,33.4661,33.4661,33.4259,33.4339,47482.0
2015-07-13 10:25:00,41.59,41.61,41.58,41.6,34305.0,33.4339,33.45,33.4259,33.4419,34305.0
2015-07-13 10:30:00,41.6,41.61,41.59,41.59,64519.0,33.4419,33.45,33.4339,33.4339,64519.0
2015-07-13 10:35:00,41.59,41.61,41.59,41.61,58319.0,33.4339,33.45,33.4339,33.45,58319.0
2015-07-13 10:40:00,41.61,41.61,41.59,41.6,55088.0,33.45,33.45,33.4339,33.4419,55088.0
2015-07-13 10:45:00,41.6,41.6,41.59,41.59,14833.0,33.4419,33.4419,33.4339,33.4339,14833.0
2015-07-13 10:50:00,41.6,41.6,41.59,41.6,13596.0,33.4419,33.4419,33.4339,33.4419,13596.0
2015-07-13 10:55:00,41.59,41.6,41.59,41.59,15733.0,33.4339,33.4419,33.4339,33.4339,15733.0
2015-07-13 11:00:00,41.6,41.66,41.59,41.66,182869.0,33.4419,33.4902,33.4339,33.4902,182869.0
2015-07-13 11:05:00,41.66,41.67,41.65,41.66,46494.0,33.4902,33.4982,33.4821,33.4902,46494.0
2015-07-13 11:10:00,41.66,41.66,41.64,41.64,39951.0,33.4902,33.4902,33.4741,33.4741,39951.0
2015-07-13 11:15:00,41.65,41.65,41.63,41.64,67450.0,33.4821,33.4821,33.4661,33.4741,67450.0
2015-07-13 11:20:00,41.65,41.65,41.64,41.65,18167.0,33.4821,33.4821,33.4741,33.4821,18167.0
2015-07-13 11:25:00,41.65,41.65,41.63,41.65,63658.0,33.4821,33.4821,33.4661,33.4821,63658.0
2015-07-13 11:30:00,41.65,41.68,41.64,41.66,77013.0,33.4821,33.5063,33.4741,33.4902,77013.0
2015-07-13 11:35:00,41.66,41.69,41.65,41.68,56942.0,33.4902,33.5143,33.4821,33.5063,56942.0
2015-07-13 11:40:00,41.68,41.68,41.67,41.68,24513.0,33.5063,33.5063,33.4982,33.5063,24513.0
2015-07-13 11:45:00,41.68,41.68,41.66,41.66,27353.0,33.5063,33.5063,33.4902,33.4902,27353.0
2015-07-13 11:50:00,41.66,41.68,41.65,41.66,51881.0,33.4902,33.5063,33.4821,33.4902,51881.0
2015-07-13 11:55:00,41.66,41.66,41.64,41.65,20532.0,33.4902,33.4902,33.4741,33.4821,20532.0
2015-07-13 12:00:00,41.65,41.66,41.61,41.62,29051.0,33.4821,33.4902,33.45,33.458,29051.0
2015-07-13 12:05:00,41.62,41.62,41.6,41.61,18934.0,33.458,33.458,33.4419,33.45,18934.0
2015-07-13 12:10:00,41.62,41.63,41.6,41.61,31177.0,33.458,33.4661,33.4419,33.45,31177.0
2015-07-13 12:15:00,41.62,41.62,41.6,41.6,9617.0,33.458,33.458,33.4419,33.4419,9617.0
2015-07-13 12:20:00,41.6,41.61,41.58,41.6,17904.0,33.4419,33.45,33.4259,33.4419,17904.0
2015-07-13 12:25:00,41.61,41.62,41.59,41.6,16758.0,33.45,33.458,33.4339,33.4419,16758.0
2015-07-13 12:30:00,41.61,41.63,41.59,41.59,65187.0,33.45,33.4661,33.4339,33.4339,65187.0
2015-07-13 12:35:00,41.59,41.59,41.57,41.58,3157.0,33.4339,33.4339,33.4178,33.4259,3157.0
2015-07-13 12:40:00,41.57,41.6,41.57,41.59,24050.0,33.4178,33.4419,33.4178,33.4339,24050.0
2015-07-13 12:45:00,41.58,41.59,41.57,41.58,6627.0,33.4259,33.4339,33.4178,33.4259,6627.0
2015-07-13 12:50:00,41.59,41.6,41.57,41.57,11304.0,33.4339,33.4419,33.4178,33.4178,11304.0
2015-07-13 12:55:00,41.57,41.59,41.56,41.58,14447.0,33.4178,33.4339,33.4098,33.4259,14447.0
2015-07-13 13:00:00,41.57,41.6,41.57,41.58,19553.0,33.4178,33.4419,33.4178,33.4259,19553.0
2015-07-13 13:05:00,41.58,41.6,41.57,41.58,42581.0,33.4259,33.4419,33.4178,33.4259,42581.0
2015-07-13 13:10:00,41.57,41.58,41.57,41.58,10662.0,33.4178,33.4259,33.4178,33.4259,10662.0
2015-07-13 13:15:00,41.58,41.6,41.57,41.59,53042.0,33.4259,33.4419,33.4178,33.4339,53042.0
2015-07-13 13:20:00,41.59,41.61,41.57,41.6,29376.0,33.4339,33.45,33.4178,33.4419,29376.0
2015-07-13 13:25:00,41.6,41.61,41.59,41.61,11944.0,33.4419,33.45,33.4339,33.45,11944.0
2015-07-13 13:30:00,41.6,41.62,41.59,41.59,27851.0,33.4419,33.458,33.4339,33.4339,27851.0
2015-07-13 13:35:00,41.59,41.6,41.58,41.59,20310.0,33.4339,33.4419,33.4259,33.4339,20310.0
2015-07-13 13:40:00,41.59,41.59,41.57,41.58,30193.0,33.4339,33.4339,33.4178,33.4259,30193.0
2015-07-13 13:45:00,41.58,41.58,41.57,41.57,15486.0,33.4259,33.4259,33.4178,33.4178,15486.0
2015-07-13 13:50:00,41.58,41.58,41.55,41.55,39359.0,33.4259,33.4259,33.4018,33.4018,39359.0
2015-07-13 13:55:00,41.55,41.56,41.55,41.56,30692.0,33.4018,33.4098,33.4018,33.4098,30692.0
2015-07-13 14:00:00,41.56,41.57,41.55,41.57,61822.0,33.4098,33.4178,33.4018,33.4178,61822.0
2015-07-13 14:05:00,41.57,41.57,41.56,41.57,76512.0,33.4178,33.4178,33.4098,33.4178,76512.0
2015-07-13 14:10:00,41.56,41.6,41.56,41.6,61588.0,33.4098,33.4419,33.4098,33.4419,61588.0
2015-07-13 14:15:00,41.6,41.63,41.59,41.63,86187.0,33.4419,33.4661,33.4339,33.4661,86187.0
2015-07-13 14:20:00,41.63,41.65,41.62,41.64,54438.0,33.4661,33.4821,33.458,33.4741,54438.0
2015-07-13 14:25:00,41.64,41.64,41.62,41.64,16267.0,33.4741,33.4741,33.458,33.4741,16267.0
2015-07-13 14:30:00,41.64,41.64,41.61,41.61,40483.0,33.4741,33.4741,33.45,33.45,40483.0
2015-07-13 14:35:00,41.61,41.62,41.6,41.61,7940.0,33.45,33.458,33.4419,33.45,7940.0
2015-07-13 14:40:00,41.61,41.62,41.6,41.61,35571.0,33.45,33.458,33.4419,33.45,35571.0
2015-07-13 14:45:00,41.61,41.61,41.59,41.61,41513.0,33.45,33.45,33.4339,33.45,41513.0
2015-07-13 14:50:00,41.61,41.62,41.6,41.62,97745.0,33.45,33.458,33.4419,33.458,97745.0
2015-07-13 14:55:00,41.62,41.66,41.61,41.64,86563.0,33.458,33.4902,33.45,33.4741,86563.0
2015-07-13 15:00:00,41.65,41.65,41.63,41.64,108273.0,33.4821,33.4821,33.4661,33.4741,108273.0
2015-07-13 15:05:00,41.64,41.65,41.62,41.64,85095.0,33.4741,33.4821,33.458,33.4741,85095.0
2015-07-13 15:10:00,41.64,41.64,41.62,41.63,41841.0,33.4741,33.4741,33.458,33.4661,41841.0
2015-07-13 15:15:00,41.63,41.64,41.61,41.61,37824.0,33.4661,33.4741,33.45,33.45,37824.0
2015-07-13 15:20:00,41.61,41.63,41.61,41.63,41497.0,33.45,33.4661,33.45,33.4661,41497.0
2015-07-13 15:25:00,41.63,41.63,41.59,41.6,153432.0,33.4661,33.4661,33.4339,33.4419,153432.0
2015-07-13 15:30:00,41.61,41.62,41.59,41.6,72074.0,33.45,33.458,33.4339,33.4419,72074.0
2015-07-13 15:35:00,41.6,41.61,41.59,41.6,135173.0,33.4419,33.45,33.4339,33.4419,135173.0
2015-07-13 15:40:00,41.6,41.61,41.6,41.61,48893.0,33.4419,33.45,33.4419,33.45,48893.0
2015-07-13 15:45:00,41.61,41.61,41.6,41.61,131931.0,33.45,33.45,33.4419,33.45,131931.0
2015-07-13 15:50:00,41.6,41.64,41.58,41.63,240335.0,33.4419,33.4741,33.4259,33.4661,240335.0
2015-07-13 15:55:00,41.63,41.63,41.57,41.58,290217.0,33.4661,33.4661,33.4178,33.4259,290217.0
2015-07-14 09:30:00,41.69,41.7,41.48,41.55,115885.0,33.5143,33.5223,33.3455,33.4018,115885.0
2015-07-14 09:35:00,41.54,41.65,41.53,41.62,101155.0,33.3937,33.4821,33.3857,33.458,101155.0
2015-07-14 09:40:00,41.61,41.66,41.58,41.66,52699.0,33.45,33.4902,33.4259,33.4902,52699.0
2015-07-14 09:45:00,41.66,41.73,41.65,41.69,51354.0,33.4902,33.5465,33.4821,33.5143,51354.0
2015-07-14 09:50:00,41.69,41.71,41.68,41.71,34149.0,33.5143,33.5304,33.5063,33.5304,34149.0
2015-07-14 09:55:00,41.71,41.73,41.69,41.73,23300.0,33.5304,33.5465,33.5143,33.5465,23300.0
2015-07-14 10:00:00,41.73,41.73,41.63,41.65,187326.0,33.5465,33.5465,33.4661,33.4821,187326.0
2015-07-14 10:05:00,41.64,41.64,41.54,41.55,38731.0,33.4741,33.4741,33.3937,33.4018,38731.0
2015-07-14 10:10:00,41.54,41.59,41.54,41.58,28950.0,33.3937,33.4339,33.3937,33.4259,28950.0
2015-07-14 10:15:00,41.58,41.62,41.57,41.62,33143.0,33.4259,33.458,33.4178,33.458,33143.0
2015-07-14 10:20:00,41.62,41.66,41.61,41.61,49378.0,33.458,33.4902,33.45,33.45,49378.0
2015-07-14 10:25:00,41.62,41.69,41.61,41.68,70425.0,33.458,33.5143,33.45,33.5063,70425.0
2015-07-14 10:30:00,41.68,41.69,41.64,41.65,86133.0,33.5063,33.5143,33.4741,33.4821,86133.0
2015-07-14 10:35:00,41.65,41.65,41.6,41.65,39364.0,33.4821,33.4821,33.4419,33.4821,39364.0
2015-07-14 10:40:00,41.65,41.66,41.61,41.66,108976.0,33.4821,33.4902,33.45,33.4902,108976.0
2015-07-14 10:45:00,41.66,41.68,41.61,41.65,51553.0,33.4902,33.5063,33.45,33.4821,51553.0
2015-07-14 10:50:00,41.65,41.66,41.62,41.64,63680.0,33.4821,33.4902,33.458,33.4741,63680.0
2015-07-14 10:55:00,41.64,41.65,41.63,41.64,35888.0,33.4741,33.4821,33.4661,33.4741,35888.0
2015-07-14 11:00:00,41.65,41.65,41.64,41.65,37264.0,33.4821,33.4821,33.4741,33.4821,37264.0
2015-07-14 11:05:00,41.65,41.66,41.63,41.64,53285.0,33.4821,33.4902,33.4661,33.4741,53285.0
2015-07-14 11:10:00,41.64,41.64,41.62,41.62,32695.0,33.4741,33.4741,33.458,33.458,32695.0
2015-07-14 11:15:00,41.63,41.63,41.62,41.62,28240.0,33.4661,33.4661,33.458,33.458,28240.0
2015-07-14 11:20:00,41.63,41.63,41.6,41.6,65055.0,33.4661,33.4661,33.4419,33.4419,65055.0
2015-07-14 11:25:00,41.6,41.62,41.59,41.6,95182.0,33.4419,33.458,33.4339,33.4419,95182.0
2015-07-14 11:30:00,41.61,41.62,41.6,41.62,20900.0,33.45,33.458,33.4419,33.458,20900.0
2015-07-14 11:35:00,41.63,41.63,41.61,41.63,54613.0,33.4661,33.4661,33.45,33.4661,54613.0
2015-07-14 11:40:00,41.63,41.65,41.62,41.65,10678.0,33.4661,33.4821,33.458,33.4821,10678.0
2015-07-14 11:45:00,41.65,41.66,41.62,41.63,19709.0,33.4821,33.4902,33.458,33.4661,19709.0
2015-07-14 11:50:00,41.62,41.65,41.62,41.65,11965.0,33.458,33.4821,33.458,33.4821,11965.0
2015-07-14 11:55:00,41.65,41.66,41.64,41.66,14680.0,33.4821,33.4902,33.4741,33.4902,14680.0
2015-07-14 12:00:00,41.66,41.66,41.64,41.66,20557.0,33.4902,33.4902,33.4741,33.4902,20557.0
2015-07-14 12:05:00,41.65,41.66,41.65,41.66,11636.0,33.4821,33.4902,33.4821,33.4902,11636.0
2015-07-14 12:10:00,41.66,41.66,41.65,41.66,41431.0,33.4902,33.4902,33.4821,33.4902,41431.0
2015-07-14 12:15:00,41.66,41.67,41.65,41.66,30334.0,33.4902,33.4982,33.4821,33.4902,30334.0
2015-07-14 12:20:00,41.66,41.68,41.66,41.68,30166.0,33.4902,33.5063,33.4902,33.5063,30166.0
2015-07-14 12:25:00,41.68,41.7,41.67,41.69,46560.0,33.5063,33.5223,33.4982,33.5143,46560.0
2015-07-14 12:30:00,41.7,41.7,41.69,41.69,26880.0,33.5223,33.5223,33.5143,33.5143,26880.0
2015-07-14 12:35:00,41.7,41.7,41.68,41.69,18365.0,33.5223,33.5223,33.5063,33.5143,18365.0
2015-07-14 12:40:00,41.69,41.69,41.68,41.69,12211.0,33.5143,33.5143,33.5063,33.5143,12211.0
2015-07-14 12:45:00,41.69,41.69,41.63,41.64,33449.0,33.5143,33.5143,33.4661,33.4741,33449.0
2015-07-14 12:50:00,41.64,41.66,41.64,41.64,17559.0,33.4741,33.4902,33.4741,33.4741,17559.0
2015-07-14 12:55:00,41.63,41.64,41.62,41.63,16835.0,33.4661,33.4741,33.458,33.4661,16835.0
2015-07-14 13:00:00,41.63,41.63,41.61,41.63,22861.0,33.4661,33.4661,33.45,33.4661,22861.0
2015-07-14 13:05:00,41.63,41.64,41.62,41.64,20634.0,33.4661,33.4741,33.458,33.4741,20634.0
2015-07-14 13:10:00,41.64,41.67,41.63,41.66,54953.0,33.4741,33.4982,33.4661,33.4902,54953.0
2015-07-14 13:15:00,41.67,41.68,41.64,41.67,23926.0,33.4982,33.5063,33.4741,33.4982,23926.0
2015-07-14 13:20:00,41.67,41.67,41.63,41.64,17938.0,33.4982,33.4982,33.4661,33.4741,17938.0
2015-07-14 13:25:00,41.65,41.65,41.64,41.65,8474.0,33.4821,33.4821,33.4741,33.4821,8474.0
2015-07-14 13:30:00,41.65,41.66,41.64,41.66,13300.0,33.4821,33.4902,33.4741,33.4902,13300.0
2015-07-14 13:35:00,41.66,41.66,41.64,41.65,11687.0,33.4902,33.4902,33.4741,33.4821,11687.0
2015-07-14 13:40:00,41.65,41.65,41.63,41.64,131274.0,33.4821,33.4821,33.4661,33.4741,131274.0
2015-07-14 13:45:00,41.64,41.65,41.64,41.65,9506.0,33.4741,33.4821,33.4741,33.4821,9506.0
2015-07-14 13:50:00,41.65,41.65,41.63,41.63,19013.0,33.4821,33.4821,33.4661,33.4661,19013.0
2015-07-14 13:55:00,41.63,41.64,41.58,41.59,58169.0,33.4661,33.4741,33.4259,33.4339,58169.0
2015-07-14 14:00:00,41.59,41.6,41.59,41.6,67350.0,33.4339,33.4419,33.4339,33.4419,67350.0
2015-07-14 14:05:00,41.6,41.61,41.57,41.58,44360.0,33.4419,33.45,33.4178,33.4259,44360.0
2015-07-14 14:10:00,41.59,41.62,41.58,41.62,783209.0,33.4339,33.458,33.4259,33.458,783209.0
2015-07-14 14:15:00,41.62,41.63,41.6,41.6,166901.0,33.458,33.4661,33.4419,33.4419,166901.0
2015-07-14 14:20:00,41.61,41.65,41.6,41.63,568760.0,33.45,33.4821,33.4419,33.4661,568760.0
2015-07-14 14:25:00,41.63,41.67,41.63,41.67,44419.0,33.4661,33.4982,33.4661,33.4982,44419.0
2015-07-14 14:30:00,41.66,41.8,41.66,41.74,256364.0,33.4902,33.6027,33.4902,33.5545,256364.0
2015-07-14 14:35:00,41.75,41.75,41.73,41.73,174629.0,33.5625,33.5625,33.5465,33.5465,174629.0
2015-07-14 14:40:00,41.74,41.75,41.73,41.74,43957.0,33.5545,33.5625,33.5465,33.5545,43957.0
2015-07-14 14:45:00,41.75,41.75,41.73,41.74,27894.0,33.5625,33.5625,33.5465,33.5545,27894.0
2015-07-14 14:50:00,41.74,41.75,41.73,41.75,37655.0,33.5545,33.5625,33.5465,33.5625,37655.0
2015-07-14 14:55:00,41.75,41.84,41.74,41.81,193910.0,33.5625,33.6349,33.5545,33.6108,193910.0
2015-07-14 15:00:00,41.8,41.85,41.79,41.84,109106.0,33.6027,33.6429,33.5947,33.6349,109106.0
2015-07-14 15:05:00,41.85,41.96,41.85,41.94,232851.0,33.6429,33.7313,33.6429,33.7153,232851.0
2015-07-14 15:10:00,41.94,41.99,41.93,41.96,113697.0,33.7153,33.7555,33.7072,33.7313,113697.0
2015-07-14 15:15:00,41.96,41.96,41.89,41.9,162872.0,33.7313,33.7313,33.6751,33.6831,162872.0
2015-07-14 15:20:00,41.9,41.99,41.89,41.98,227129.0,33.6831,33.7555,33.6751,33.7474,227129.0
2015-07-14 15:25:00,41.98,41.98,41.93,41.94,82567.0,33.7474,33.7474,33.7072,33.7153,82567.0
2015-07-14 15:30:00,41.94,41.96,41.93,41.95,105310.0,33.7153,33.7313,33.7072,33.7233,105310.0
2015-07-14 15:35:00,41.95,41.95,41.92,41.94,83250.0,33.7233,33.7233,33.6992,33.7153,83250.0
2015-07-14 15:40:00,41.94,41.96,41.93,41.95,95655.0,33.7153,33.7313,33.7072,33.7233,95655.0
2015-07-14 15:45:00,41.94,41.96,41.94,41.95,173351.0,33.7153,33.7313,33.7153,33.7233,173351.0
2015-07-14 15:50:00,41.94,41.95,41.89,41.93,263499.0,33.7153,33.7233,33.6751,33.7072,263499.0
2015-07-14 15:55:00,41.93,41.93,41.87,41.88,320581.0,33.7072,33.7072,33.659,33.667,320581.0
2015-07-15 09:30:00,41.85,41.9,41.51,41.62,250793.0,33.6429,33.6831,33.3696,33.458,250793.0
2015-07-15 09:35:00,41.63,41.67,41.6,41.67,84255.0,33.4661,33.4982,33.4419,33.4982,84255.0
2015-07-15 09:40:00,41.67,41.67,41.48,41.49,119507.0,33.4982,33.4982,33.3455,33.3535,119507.0
2015-07-15 09:45:00,41.49,41.56,41.46,41.48,141336.0,33.3535,33.4098,33.3294,33.3455,141336.0
2015-07-15 09:50:00,41.49,41.5,41.42,41.49,204865.0,33.3535,33.3616,33.2972,33.3535,204865.0
2015-07-15 09:55:00,41.5,41.51,41.44,41.45,76259.0,33.3616,33.3696,33.3133,33.3214,76259.0
2015-07-15 10:00:00,41.45,41.52,41.42,41.51,252825.0,33.3214,33.3776,33.2972,33.3696,252825.0
2015-07-15 10:05:00,41.5,41.52,41.45,41.47,97687.0,33.3616,33.3776,33.3214,33.3374,97687.0
2015-07-15 10:10:00,41.46,41.47,41.38,41.41,370505.0,33.3294,33.3374,33.2651,33.2892,370505.0
2015-07-15 10:15:00,41.42,41.46,41.39,41.46,207996.0,33.2972,33.3294,33.2731,33.3294,207996.0
2015-07-15 10:20:00,41.45,41.46,41.38,41.38,70534.0,33.3214,33.3294,33.2651,33.2651,70534.0
2015-07-15 10:25:00,41.39,41.39,41.33,41.33,42967.0,33.2731,33.2731,33.2249,33.2249,42967.0
2015-07-15 10:30:00,41.33,41.38,41.32,41.38,41894.0,33.2249,33.2651,33.2169,33.2651,41894.0
2015-07-15 10:35:00,41.38,41.46,41.37,41.44,60926.0,33.2651,33.3294,33.2571,33.3133,60926.0
2015-07-15 10:40:00,41.45,41.46,41.42,41.44,74854.0,33.3214,33.3294,33.2972,33.3133,74854.0
2015-07-15 10:45:00,41.44,41.44,41.4,41.42,69760.0,33.3133,33.3133,33.2812,33.2972,69760.0
2015-07-15 10:50:00,41.42,41.43,41.4,41.41,18090.0,33.2972,33.3053,33.2812,33.2892,18090.0
2015-07-15 10:55:00,41.4,41.46,41.39,41.46,71098.0,33.2812,33.3294,33.2731,33.3294,71098.0
2015-07-15 11:00:00,41.46,41.46,41.43,41.45,133405.0,33.3294,33.3294,33.3053,33.3214,133405.0
2015-07-15 11:05:00,41.45,41.48,41.44,41.47,124679.0,33.3214,33.3455,33.3133,33.3374,124679.0
2015-07-15 11:10:00,41.46,41.48,41.45,41.46,116384.0,33.3294,33.3455,33.3214,33.3294,116384.0
2015-07-15 11:15:00,41.46,41.51,41.46,41.51,20113.0,33.3294,33.3696,33.3294,33.3696,20113.0
2015-07-15 11:20:00,41.51,41.51,41.43,41.45,44287.0,33.3696,33.3696,33.3053,33.3214,44287.0
2015-07-15 11:25:00,41.44,41.44,41.31,41.37,146753.0,33.3133,33.3133,33.2088,33.2571,146753.0
2015-07-15 11:30:00,41.37,41.44,41.37,41.43,25614.0,33.2571,33.3133,33.2571,33.3053,25614.0
2015-07-15 11:35:00,41.44,41.47,41.41,41.46,50043.0,33.3133,33.3374,33.2892,33.3294,50043.0
2015-07-15 11:40:00,41.46,41.48,41.45,41.48,23539.0,33.3294,33.3455,33.3214,33.3455,23539.0
2015-07-15 11:45:00,41.48,41.52,41.46,41.51,77626.0,33.3455,33.3776,33.3294,33.3696,77626.0
2015-07-15 11:50:00,41.51,41.53,41.5,41.5,85108.0,33.3696,33.3857,33.3616,33.3616,85108.0
2015-07-15 11:55:00,41.5,41.51,41.48,41.48,224260.0,33.3616,33.3696,33.3455,33.3455,224260.0
2015-07-15 12:00:00,41.49,41.49,41.47,41.48,30533.0,33.3535,33.3535,33.3374,33.3455,30533.0
2015-07-15 12:05:00,41.48,41.48,41.39,41.42,59928.0,33.3455,33.3455,33.2731,33.2972,59928.0
2015-07-15 12:10:00,41.42,41.43,41.39,41.39,31316.0,33.2972,33.3053,33.2731,33.2731,31316.0
2015-07-15 12:15:00,41.4,41.4,41.38,41.38,103369.0,33.2812,33.2812,33.2651,33.2651,103369.0
2015-07-15 12:20:00,41.37,41.39,41.36,41.37,30648.0,33.2571,33.2731,33.249,33.2571,30648.0
2015-07-15 12:25:00,41.37,41.38,41.31,41.33,53011.0,33.2571,33.2651,33.2088,33.2249,53011.0
2015-07-15 12:30:00,41.33,41.34,41.32,41.33,34010.0,33.2249,33.2329,33.2169,33.2249,34010.0
2015-07-15 12:35:00,41.32,41.36,41.32,41.34,47152.0,33.2169,33.249,33.2169,33.2329,47152.0
2015-07-15 12:40:00,41.34,41.35,41.33,41.34,19267.0,33.2329,33.241,33.2249,33.2329,19267.0
2015-07-15 12:45:00,41.34,41.35,41.29,41.3,166188.0,33.2329,33.241,33.1927,33.2008,166188.0
2015-07-15 12:50:00,41.31,41.31,41.26,41.27,111491.0,33.2088,33.2088,33.1686,33.1767,111491.0
2015-07-15 12:55:00,41.27,41.29,41.26,41.29,67431.0,33.1767,33.1927,33.1686,33.1927,67431.0
2015-07-15 13:00:00,41.29,41.31,41.27,41.27,50997.0,33.1927,33.2088,33.1767,33.1767,50997.0
2015-07-15 13:05:00,41.28,41.29,41.26,41.28,50564.0,33.1847,33.1927,33.1686,33.1847,50564.0
2015-07-15 13:10:00,41.28,41.3,41.27,41.3,33620.0,33.1847,33.2008,33.1767,33.2008,33620.0
2015-07-15 13:15:00,41.29,41.33,41.29,41.32,33593.0,33.1927,33.2249,33.1927,33.2169,33593.0
2015-07-15 13:20:00,41.32,41.32,41.3,41.31,35573.0,33.2169,33.2169,33.2008,33.2088,35573.0
2015-07-15 13:25:00,41.3,41.31,41.3,41.31,14185.0,33.2008,33.2088,33.2008,33.2088,14185.0
2015-07-15 13:30:00,41.31,41.31,41.28,41.29,118521.0,33.2088,33.2088,33.1847,33.1927,118521.0
2015-07-15 13:35:00,41.28,41.29,41.22,41.25,151395.0,33.1847,33.1927,33.1365,33.1606,151395.0
2015-07-15 13:40:00,41.24,41.25,41.23,41.23,36821.0,33.1525,33.1606,33.1445,33.1445,36821.0
2015-07-15 13:45:00,41.24,41.26,41.23,41.25,42723.0,33.1525,33.1686,33.1445,33.1606,42723.0
2015-07-15 13:50:00,41.26,41.27,41.25,41.26,77471.0,33.1686,33.1767,33.1606,33.1686,77471.0
2015-07-15 13:55:00,41.25,41.27,41.25,41.25,80390.0,33.1606,33.1767,33.1606,33.1606,80390.0
2015-07-15 14:00:00,41.26,41.27,41.25,41.26,41428.0,33.1686,33.1767,33.1606,33.1686,41428.0
2015-07-15 14:05:00,41.26,41.32,41.26,41.32,109024.0,33.1686,33.2169,33.1686,33.2169,109024.0
2015-07-15 14:10:00,41.32,41.35,41.31,41.35,35510.0,33.2169,33.241,33.2088,33.241,35510.0
2015-07-15 14:15:00,41.35,41.35,41.29,41.32,117214.0,33.241,33.241,33.1927,33.2169,117214.0
2015-07-15 14:20:00,41.32,41.33,41.3,41.32,52812.0,33.2169,33.2249,33.2008,33.2169,52812.0
2015-07-15 14:25:00,41.32,41.34,41.31,41.33,157510.0,33.2169,33.2329,33.2088,33.2249,157510.0
2015-07-15 14:30:00,41.34,41.38,41.34,41.37,45113.0,33.2329,33.2651,33.2329,33.2571,45113.0
2015-07-15 14:35:00,41.37,41.38,41.33,41.34,62715.0,33.2571,33.2651,33.2249,33.2329,62715.0
2015-07-15 14:40:00,41.33,41.34,41.27,41.31,179737.0,33.2249,33.2329,33.1767,33.2088,179737.0
2015-07-15 14:45:00,41.31,41.32,41.27,41.29,88272.0,33.2088,33.2169,33.1767,33.1927,88272.0
2015-07-15 14:50:00,41.29,41.3,41.23,41.23,226377.0,33.1927,33.2008,33.1445,33.1445,226377.0
2015-07-15 14:55:00,41.23,41.28,41.18,41.28,221108.0,33.1445,33.1847,33.1043,33.1847,221108.0
2015-07-15 15:00:00,41.28,41.34,41.27,41.31,85512.0,33.1847,33.2329,33.1767,33.2088,85512.0
2015-07-15 15:05:00,41.32,41.32,41.29,41.32,57161.0,33.2169,33.2169,33.1927,33.2169,57161.0
2015-07-15 15:10:00,41.31,41.32,41.25,41.27,142682.0,33.2088,33.2169,33.1606,33.1767,142682.0
2015-07-15 15:15:00,41.28,41.32,41.27,41.32,62604.0,33.1847,33.2169,33.1767,33.2169,62604.0
2015-07-15 15:20:00,41.32,41.34,41.3,41.32,70900.0,33.2169,33.2329,33.2008,33.2169,70900.0
2015-07-15 15:25:00,41.31,41.34,41.29,41.34,80442.0,33.2088,33.2329,33.1927,33.2329,80442.0
2015-07-15 15:30:00,41.33,41.34,41.28,41.32,121959.0,33.2249,33.2329,33.1847,33.2169,121959.0
2015-07-15 15:35:00,41.33,41.4,41.32,41.37,152949.0,33.2249,33.2812,33.2169,33.2571,152949.0
2015-07-15 15:40:00,41.36,41.37,41.33,41.33,455934.0,33.249,33.2571,33.2249,33.2249,455934.0
2015-07-15 15:45:00,41.34,41.34,41.3,41.3,118396.0,33.2329,33.2329,33.2008,33.2008,118396.0
2015-07-15 15:50:00,41.29,41.35,41.27,41.34,281249.0,33.1927,33.241,33.1767,33.2329,281249.0
2015-07-15 15:55:00,41.34,41.35,41.3,41.35,805527.0,33.2329,33.241,33.2008,33.241,805527.0
2015-07-16 09:30:00,41.59,41.61,41.47,41.52,214521.0,33.4339,33.45,33.3374,33.3776,214521.0
2015-07-16 09:35:00,41.52,41.61,41.5,41.56,89057.0,33.3776,33.45,33.3616,33.4098,89057.0
2015-07-16 09:40:00,41.57,41.75,41.57,41.68,112484.0,33.4178,33.5625,33.4178,33.5063,112484.0
2015-07-16 09:45:00,41.68,41.76,41.64,41.73,92061.0,33.5063,33.5706,33.4741,33.5465,92061.0
2015-07-16 09:50:00,41.74,41.75,41.69,41.73,90778.0,33.5545,33.5625,33.5143,33.5465,90778.0
2015-07-16 09:55:00,41.74,41.79,41.73,41.79,152486.0,33.5545,33.5947,33.5465,33.5947,152486.0
2015-07-16 10:00:00,41.79,41.87,41.74,41.87,86466.0,33.5947,33.659,33.5545,33.659,86466.0
2015-07-16 10:05:00,41.87,41.9,41.82,41.87,79289.0,33.659,33.6831,33.6188,33.659,79289.0
2015-07-16 10:10:00,41.87,41.9,41.82,41.82,56320.0,33.659,33.6831,33.6188,33.6188,56320.0
2015-07-16 10:15:00,41.83,41.85,41.8,41.85,52549.0,33.6268,33.6429,33.6027,33.6429,52549.0
2015-07-16 10:20:00,41.84,41.85,41.79,41.84,74974.0,33.6349,33.6429,33.5947,33.6349,74974.0
2015-07-16 10:25:00,41.83,41.83,41.75,41.75,58016.0,33.6268,33.6268,33.5625,33.5625,58016.0
2015-07-16 10:30:00,41.75,41.8,41.71,41.72,49130.0,33.5625,33.6027,33.5304,33.5384,49130.0
2015-07-16 10:35:00,41.72,41.72,41.65,41.66,76120.0,33.5384,33.5384,33.4821,33.4902,76120.0
2015-07-16 10:40:00,41.67,41.69,41.62,41.69,66100.0,33.4982,33.5143,33.458,33.5143,66100.0
2015-07-16 10:45:00,41.68,41.8,41.68,41.8,43395.0,33.5063,33.6027,33.5063,33.6027,43395.0
2015-07-16 10:50:00,41.8,41.84,41.8,41.81,96688.0,33.6027,33.6349,33.6027,33.6108,96688.0
2015-07-16 10:55:00,41.82,41.85,41.81,41.85,26715.0,33.6188,33.6429,33.6108,33.6429,26715.0
2015-07-16 11:00:00,41.85,41.89,41.84,41.89,48846.0,33.6429,33.6751,33.6349,33.6751,48846.0
2015-07-16 11:05:00,41.89,41.9,41.82,41.82,128076.0,33.6751,33.6831,33.6188,33.6188,128076.0
2015-07-16 11:10:00,41.82,41.83,41.76,41.81,67274.0,33.6188,33.6268,33.5706,33.6108,67274.0
2015-07-16 11:15:00,41.8,41.84,41.8,41.84,8535.0,33.6027,33.6349,33.6027,33.6349,8535.0
2015-07-16 11:20:00,41.84,41.86,41.84,41.86,20228.0,33.6349,33.651,33.6349,33.651,20228.0
2015-07-16 11:25:00,41.85,41.88,41.8,41.8,72817.0,33.6429,33.667,33.6027,33.6027,72817.0
2015-07-16 11:30:00,41.8,41.84,41.78,41.8,38277.0,33.6027,33.6349,33.5866,33.6027,38277.0
2015-07-16 11:35:00,41.8,41.85,41.8,41.85,20787.0,33.6027,33.6429,33.6027,33.6429,20787.0
2015-07-16 11:40:00,41.86,41.9,41.85,41.89,21818.0,33.651,33.6831,33.6429,33.6751,21818.0
2015-07-16 11:45:00,41.9,41.91,41.88,41.88,28127.0,33.6831,33.6912,33.667,33.667,28127.0
2015-07-16 11:50:00,41.88,41.89,41.84,41.85,23254.0,33.667,33.6751,33.6349,33.6429,23254.0
2015-07-16 11:55:00,41.86,41.89,41.85,41.85,43844.0,33.651,33.6751,33.6429,33.6429,43844.0
2015-07-16 12:00:00,41.85,41.85,41.79,41.79,34370.0,33.6429,33.6429,33.5947,33.5947,34370.0
2015-07-16 12:05:00,41.8,41.82,41.79,41.8,32261.0,33.6027,33.6188,33.5947,33.6027,32261.0
2015-07-16 12:10:00,41.8,41.87,41.8,41.86,18858.0,33.6027,33.659,33.6027,33.651,18858.0
2015-07-16 12:15:00,41.86,41.86,41.82,41.85,17623.0,33.651,33.651,33.6188,33.6429,17623.0
2015-07-16 12:20:00,41.86,41.91,41.86,41.87,54832.0,33.651,33.6912,33.651,33.659,54832.0
2015-07-16 12:25:00,41.88,41.89,41.85,41.86,35752.0,33.667,33.6751,33.6429,33.651,35752.0
2015-07-16 12:30:00,41.85,41.88,41.84,41.86,24664.0,33.6429,33.667,33.6349,33.651,24664.0
2015-07-16 12:35:00,41.86,41.87,41.84,41.86,40578.0,33.651,33.659,33.6349,33.651,40578.0
2015-07-16 12:40:00,41.86,41.87,41.86,41.87,8632.0,33.651,33.659,33.651,33.659,8632.0
2015-07-16 12:45:00,41.87,41.89,41.86,41.89,14165.0,33.659,33.6751,33.651,33.6751,14165.0
2015-07-16 12:50:00,41.89,41.9,41.84,41.85,28465.0,33.6751,33.6831,33.6349,33.6429,28465.0
2015-07-16 12:55:00,41.84,41.85,41.81,41.81,23703.0,33.6349,33.6429,33.6108,33.6108,23703.0
2015-07-16 13:00:00,41.81,41.82,41.78,41.81,33658.0,33.6108,33.6188,33.5866,33.6108,33658.0
2015-07-16 13:05:00,41.8,41.81,41.77,41.77,17945.0,33.6027,33.6108,33.5786,33.5786,17945.0
2015-07-16 13:10:00,41.77,41.8,41.77,41.79,25627.0,33.5786,33.6027,33.5786,33.5947,25627.0
2015-07-16 13:15:00,41.8,41.82,41.79,41.79,45376.0,33.6027,33.6188,33.5947,33.5947,45376.0
2015-07-16 13:20:00,41.79,41.85,41.79,41.85,33324.0,33.5947,33.6429,33.5947,33.6429,33324.0
2015-07-16 13:25:00,41.85,41.86,41.83,41.84,24790.0,33.6429,33.651,33.6268,33.6349,24790.0
2015-07-16 13:30:00,41.84,41.85,41.82,41.82,23157.0,33.6349,33.6429,33.6188,33.6188,23157.0
2015-07-16 13:35:00,41.82,41.83,41.8,41.8,14332.0,33.6188,33.6268,33.6027,33.6027,14332.0
2015-07-16 13:40:00,41.8,41.81,41.78,41.79,51623.0,33.6027,33.6108,33.5866,33.5947,51623.0
2015-07-16 13:45:00,41.79,41.84,41.79,41.84,25986.0,33.5947,33.6349,33.5947,33.6349,25986.0
2015-07-16 13:50:00,41.83,41.87,41.81,41.84,62215.0,33.6268,33.659,33.6108,33.6349,62215.0
2015-07-16 13:55:00,41.83,41.84,41.78,41.82,53957.0,33.6268,33.6349,33.5866,33.6188,53957.0
2015-07-16 14:00:00,41.83,41.86,41.82,41.86,26219.0,33.6268,33.651,33.6188,33.651,26219.0
2015-07-16 14:05:00,41.86,41.88,41.85,41.86,22686.0,33.651,33.667,33.6429,33.651,22686.0
2015-07-16 14:10:00,41.86,41.86,41.84,41.85,16402.0,33.651,33.651,33.6349,33.6429,16402.0
2015-07-16 14:15:00,41.86,41.88,41.85,41.85,37030.0,33.651,33.667,33.6429,33.6429,37030.0
2015-07-16 14:20:00,41.85,41.86,41.82,41.83,31326.0,33.6429,33.651,33.6188,33.6268,31326.0
2015-07-16 14:25:00,41.82,41.88,41.82,41.87,40671.0,33.6188,33.667,33.6188,33.659,40671.0
2015-07-16 14:30:00,41.87,41.92,41.86,41.91,53111.0,33.659,33.6992,33.651,33.6912,53111.0
2015-07-16 14:35:00,41.91,41.91,41.88,41.88,17227.0,33.6912,33.6912,33.667,33.667,17227.0
2015-07-16 14:40:00,41.89,41.93,41.88,41.93,28923.0,33.6751,33.7072,33.667,33.7072,28923.0
2015-07-16 14:45:00,41.93,41.94,41.89,41.9,40375.0,33.7072,33.7153,33.6751,33.6831,40375.0
2015-07-16 14:50:00,41.91,41.93,41.9,41.91,38443.0,33.6912,33.7072,33.6831,33.6912,38443.0
2015-07-16 14:55:00,41.9,41.9,41.85,41.86,20264.0,33.6831,33.6831,33.6429,33.651,20264.0
2015-07-16 15:00:00,41.86,41.91,41.86,41.9,63694.0,33.651,33.6912,33.651,33.6831,63694.0
2015-07-16 15:05:00,41.9,41.9,41.86,41.87,47249.0,33.6831,33.6831,33.651,33.659,47249.0
2015-07-16 15:10:00,41.87,41.92,41.86,41.89,55999.0,33.659,33.6992,33.651,33.6751,55999.0
2015-07-16 15:15:00,41.89,41.95,41.89,41.91,67383.0,33.6751,33.7233,33.6751,33.6912,67383.0
2015-07-16 15:20:00,41.91,41.94,41.9,41.93,37357.0,33.6912,33.7153,33.6831,33.7072,37357.0
2015-07-16 15:25:00,41.93,41.97,41.91,41.94,264175.0,33.7072,33.7394,33.6912,33.7153,264175.0
2015-07-16 15:30:00,41.94,41.97,41.92,41.97,108483.0,33.7153,33.7394,33.6992,33.7394,108483.0
2015-07-16 15:35:00,41.96,41.99,41.96,41.98,40833.0,33.7313,33.7555,33.7313,33.7474,40833.0
2015-07-16 15:40:00,41.98,41.98,41.95,41.97,83555.0,33.7474,33.7474,33.7233,33.7394,83555.0
2015-07-16 15:45:00,41.97,41.99,41.96,41.99,76496.0,33.7394,33.7555,33.7313,33.7555,76496.0
2015-07-16 15:50:00,41.98,41.99,41.96,41.97,154067.0,33.7474,33.7555,33.7313,33.7394,154067.0
2015-07-16 15:55:00,41.97,42.0,41.95,41.97,329354.0,33.7394,33.7635,33.7233,33.7394,329354.0
2015-07-17 09:30:00,41.93,41.96,41.44,41.48,489414.0,33.7072,33.7313,33.3133,33.3455,489414.0
2015-07-17 09:35:00,41.48,41.62,41.42,41.59,64695.0,33.3455,33.458,33.2972,33.4339,64695.0
2015-07-17 09:40:00,41.57,41.66,41.56,41.66,59324.0,33.4178,33.4902,33.4098,33.4902,59324.0
2015-07-17 09:45:00,41.66,41.71,41.63,41.66,79180.0,33.4902,33.5304,33.4661,33.4902,79180.0
2015-07-17 09:50:00,41.68,41.69,41.64,41.64,54127.0,33.5063,33.5143,33.4741,33.4741,54127.0
2015-07-17 09:55:00,41.64,41.65,41.61,41.62,46513.0,33.4741,33.4821,33.45,33.458,46513.0
2015-07-17 10:00:00,41.63,41.67,41.62,41.65,52393.0,33.4661,33.4982,33.458,33.4821,52393.0
2015-07-17 10:05:00,41.65,41.68,41.64,41.64,67883.0,33.4821,33.5063,33.4741,33.4741,67883.0
2015-07-17 10:10:00,41.64,41.69,41.63,41.66,47378.0,33.4741,33.5143,33.4661,33.4902,47378.0
2015-07-17 10:15:00,41.65,41.7,41.65,41.67,49742.0,33.4821,33.5223,33.4821,33.4982,49742.0
2015-07-17 10:20:00,41.67,41.71,41.66,41.71,30829.0,33.4982,33.5304,33.4902,33.5304,30829.0
2015-07-17 10:25:00,41.71,41.74,41.68,41.73,56335.0,33.5304,33.5545,33.5063,33.5465,56335.0
2015-07-17 10:30:00,41.73,41.74,41.71,41.73,54813.0,33.5465,33.5545,33.5304,33.5465,54813.0
2015-07-17 10:35:00,41.74,41.75,41.71,41.75,54113.0,33.5545,33.5625,33.5304,33.5625,54113.0
2015-07-17 10:40:00,41.75,41.77,41.73,41.74,97306.0,33.5625,33.5786,33.5465,33.5545,97306.0
2015-07-17 10:45:00,41.74,41.75,41.72,41.73,94954.0,33.5545,33.5625,33.5384,33.5465,94954.0
2015-07-17 10:50:00,41.73,41.74,41.7,41.72,115798.0,33.5465,33.5545,33.5223,33.5384,115798.0
2015-07-17 10:55:00,41.73,41.74,41.71,41.72,50887.0,33.5465,33.5545,33.5304,33.5384,50887.0
2015-07-17 11:00:00,41.72,41.73,41.71,41.72,21801.0,33.5384,33.5465,33.5304,33.5384,21801.0
2015-07-17 11:05:00,41.73,41.74,41.71,41.73,100713.0,33.5465,33.5545,33.5304,33.5465,100713.0
2015-07-17 11:10:00,41.73,41.76,41.72,41.75,166130.0,33.5465,33.5706,33.5384,33.5625,166130.0
2015-07-17 11:15:00,41.76,41.8,41.74,41.79,130282.0,33.5706,33.6027,33.5545,33.5947,130282.0
2015-07-17 11:20:00,41.79,41.8,41.75,41.77,37129.0,33.5947,33.6027,33.5625,33.5786,37129.0
2015-07-17 11:25:00,41.77,41.81,41.76,41.8,19419.0,33.5786,33.6108,33.5706,33.6027,19419.0
2015-07-17 11:30:00,41.81,41.82,41.8,41.82,20827.0,33.6108,33.6188,33.6027,33.6188,20827.0
2015-07-17 11:35:00,41.82,41.84,41.8,41.83,48064.0,33.6188,33.6349,33.6027,33.6268,48064.0
2015-07-17 11:40:00,41.84,41.85,41.82,41.82,25966.0,33.6349,33.6429,33.6188,33.6188,25966.0
2015-07-17 11:45:00,41.82,41.83,41.8,41.8,38018.0,33.6188,33.6268,33.6027,33.6027,38018.0
2015-07-17 11:50:00,41.8,41.84,41.8,41.82,16919.0,33.6027,33.6349,33.6027,33.6188,16919.0
2015-07-17 11:55:00,41.82,41.85,41.8,41.81,29459.0,33.6188,33.6429,33.6027,33.6108,29459.0
2015-07-17 12:00:00,41.81,41.82,41.79,41.81,32511.0,33.6108,33.6188,33.5947,33.6108,32511.0
2015-07-17 12:05:00,41.81,41.83,41.8,41.81,22886.0,33.6108,33.6268,33.6027,33.6108,22886.0
2015-07-17 12:10:00,41.82,41.82,41.8,41.82,11767.0,33.6188,33.6188,33.6027,33.6188,11767.0
2015-07-17 12:15:00,41.82,41.86,41.82,41.85,26340.0,33.6188,33.651,33.6188,33.6429,26340.0
2015-07-17 12:20:00,41.84,41.85,41.82,41.84,46461.0,33.6349,33.6429,33.6188,33.6349,46461.0
2015-07-17 12:25:00,41.84,41.86,41.83,41.85,12831.0,33.6349,33.651,33.6268,33.6429,12831.0
2015-07-17 12:30:00,41.85,41.88,41.84,41.84,21631.0,33.6429,33.667,33.6349,33.6349,21631.0
2015-07-17 12:35:00,41.85,41.87,41.85,41.87,11856.0,33.6429,33.659,33.6429,33.659,11856.0
2015-07-17 12:40:00,41.87,41.88,41.85,41.87,55293.0,33.659,33.667,33.6429,33.659,55293.0
2015-07-17 12:45:00,41.87,41.93,41.87,41.91,18224.0,33.659,33.7072,33.659,33.6912,18224.0
2015-07-17 12:50:00,41.9,41.91,41.89,41.91,10406.0,33.6831,33.6912,33.6751,33.6912,10406.0
2015-07-17 12:55:00,41.91,41.91,41.87,41.88,8809.0,33.6912,33.6912,33.659,33.667,8809.0
2015-07-17 13:00:00,41.88,41.89,41.86,41.87,7979.0,33.667,33.6751,33.651,33.659,7979.0
2015-07-17 13:05:00,41.87,41.88,41.87,41.87,2475.0,33.659,33.667,33.659,33.659,2475.0
2015-07-17 13:10:00,41.87,41.88,41.87,41.88,9101.0,33.659,33.667,33.659,33.667,9101.0
2015-07-17 13:15:00,41.88,41.88,41.85,41.85,12283.0,33.667,33.667,33.6429,33.6429,12283.0
2015-07-17 13:20:00,41.85,41.86,41.83,41.85,16449.0,33.6429,33.651,33.6268,33.6429,16449.0
2015-07-17 13:25:00,41.86,41.86,41.84,41.86,20386.0,33.651,33.651,33.6349,33.651,20386.0
2015-07-17 13:30:00,41.86,41.86,41.82,41.83,17219.0,33.651,33.651,33.6188,33.6268,17219.0
2015-07-17 13:35:00,41.82,41.87,41.82,41.87,21268.0,33.6188,33.659,33.6188,33.659,21268.0
2015-07-17 13:40:00,41.87,41.87,41.85,41.85,10928.0,33.659,33.659,33.6429,33.6429,10928.0
2015-07-17 13:45:00,41.85,41.88,41.84,41.86,46379.0,33.6429,33.667,33.6349,33.651,46379.0
2015-07-17 13:50:00,41.86,41.86,41.84,41.86,15400.0,33.651,33.651,33.6349,33.651,15400.0
2015-07-17 13:55:00,41.85,41.87,41.84,41.87,15349.0,33.6429,33.659,33.6349,33.659,15349.0
2015-07-17 14:00:00,41.87,41.89,41.86,41.86,22422.0,33.659,33.6751,33.651,33.651,22422.0
2015-07-17 14:05:00,41.87,41.88,41.86,41.88,7948.0,33.659,33.667,33.651,33.667,7948.0
2015-07-17 14:10:00,41.88,41.88,41.85,41.85,9113.0,33.667,33.667,33.6429,33.6429,9113.0
2015-07-17 14:15:00,41.85,41.86,41.85,41.85,4850.0,33.6429,33.651,33.6429,33.6429,4850.0
2015-07-17 14:20:00,41.85,41.9,41.85,41.9,20281.0,33.6429,33.6831,33.6429,33.6831,20281.0
2015-07-17 14:25:00,41.9,41.91,41.88,41.89,9865.0,33.6831,33.6912,33.667,33.6751,9865.0
2015-07-17 14:30:00,41.88,41.9,41.88,41.9,13971.0,33.667,33.6831,33.667,33.6831,13971.0
2015-07-17 14:35:00,41.89,41.9,41.88,41.88,10809.0,33.6751,33.6831,33.667,33.667,10809.0
2015-07-17 14:40:00,41.89,41.9,41.88,41.89,8782.0,33.6751,33.6831,33.667,33.6751,8782.0
2015-07-17 14:45:00,41.89,41.91,41.89,41.91,19733.0,33.6751,33.6912,33.6751,33.6912,19733.0
2015-07-17 14:50:00,41.92,41.92,41.89,41.91,39488.0,33.6992,33.6992,33.6751,33.6912,39488.0
2015-07-17 14:55:00,41.92,41.92,41.9,41.9,26738.0,33.6992,33.6992,33.6831,33.6831,26738.0
2015-07-17 15:00:00,41.9,41.91,41.89,41.89,68846.0,33.6831,33.6912,33.6751,33.6751,68846.0
2015-07-17 15:05:00,41.89,41.9,41.87,41.88,26219.0,33.6751,33.6831,33.659,33.667,26219.0
2015-07-17 15:10:00,41.88,41.89,41.87,41.88,28298.0,33.667,33.6751,33.659,33.667,28298.0
2015-07-17 15:15:00,41.87,41.88,41.86,41.87,19667.0,33.659,33.667,33.651,33.659,19667.0
2015-07-17 15:20:00,41.87,41.9,41.87,41.9,20654.0,33.659,33.6831,33.659,33.6831,20654.0
2015-07-17 15:25:00,41.9,41.94,41.89,41.94,27163.0,33.6831,33.7153,33.6751,33.7153,27163.0
2015-07-17 15:30:00,41.93,41.94,41.9,41.91,67454.0,33.7072,33.7153,33.6831,33.6912,67454.0
2015-07-17 15:35:00,41.91,41.92,41.89,41.91,36219.0,33.6912,33.6992,33.6751,33.6912,36219.0
2015-07-17 15:40:00,41.91,41.93,41.9,41.93,29769.0,33.6912,33.7072,33.6831,33.7072,29769.0
2015-07-17 15:45:00,41.93,41.94,41.89,41.9,127747.0,33.7072,33.7153,33.6751,33.6831,127747.0
2015-07-17 15:50:00,41.9,41.91,41.89,41.9,147157.0,33.6831,33.6912,33.6751,33.6831,147157.0
2015-07-17 15:55:00,41.89,41.91,41.86,41.88,326496.0,33.6751,33.6912,33.651,33.667,326496.0
2015-07-20 09:30:00,41.65,41.82,41.59,41.77,113426.0,33.4821,33.6188,33.4339,33.5786,113426.0
2015-07-20 09:35:00,41.77,41.78,41.69,41.75,39711.0,33.5786,33.5866,33.5143,33.5625,39711.0
2015-07-20 09:40:00,41.75,41.76,41.68,41.71,64014.0,33.5625,33.5706,33.5063,33.5304,64014.0
2015-07-20 09:45:00,41.7,41.75,41.68,41.72,336742.0,33.5223,33.5625,33.5063,33.5384,336742.0
2015-07-20 09:50:00,41.72,41.74,41.7,41.73,172204.0,33.5384,33.5545,33.5223,33.5465,172204.0
2015-07-20 09:55:00,41.73,41.73,41.69,41.69,38296.0,33.5465,33.5465,33.5143,33.5143,38296.0
2015-07-20 10:00:00,41.68,41.7,41.67,41.68,64411.0,33.5063,33.5223,33.4982,33.5063,64411.0
2015-07-20 10:05:00,41.68,41.75,41.67,41.75,39896.0,33.5063,33.5625,33.4982,33.5625,39896.0
2015-07-20 10:10:00,41.74,41.74,41.71,41.71,25744.0,33.5545,33.5545,33.5304,33.5304,25744.0
2015-07-20 10:15:00,41.71,41.72,41.7,41.72,90967.0,33.5304,33.5384,33.5223,33.5384,90967.0
2015-07-20 10:20:00,41.71,41.77,41.71,41.76,39869.0,33.5304,33.5786,33.5304,33.5706,39869.0
2015-07-20 10:25:00,41.76,41.79,41.76,41.77,23038.0,33.5706,33.5947,33.5706,33.5786,23038.0
2015-07-20 10:30:00,41.77,41.78,41.76,41.77,22529.0,33.5786,33.5866,33.5706,33.5786,22529.0
2015-07-20 10:35:00,41.77,41.77,41.74,41.75,47989.0,33.5786,33.5786,33.5545,33.5625,47989.0
2015-07-20 10:40:00,41.75,41.77,41.75,41.77,95766.0,33.5625,33.5786,33.5625,33.5786,95766.0
2015-07-20 10:45:00,41.77,41.79,41.77,41.77,8621.0,33.5786,33.5947,33.5786,33.5786,8621.0
2015-07-20 10:50:00,41.78,41.81,41.77,41.8,19018.0,33.5866,33.6108,33.5786,33.6027,19018.0
2015-07-20 10:55:00,41.8,41.84,41.79,41.82,23969.0,33.6027,33.6349,33.5947,33.6188,23969.0
2015-07-20 11:00:00,41.83,41.83,41.77,41.78,16635.0,33.6268,33.6268,33.5786,33.5866,16635.0
2015-07-20 11:05:00,41.78,41.79,41.77,41.79,11804.0,33.5866,33.5947,33.5786,33.5947,11804.0
2015-07-20 11:10:00,41.8,41.81,41.75,41.76,49526.0,33.6027,33.6108,33.5625,33.5706,49526.0
2015-07-20 11:15:00,41.76,41.76,41.75,41.76,7143.0,33.5706,33.5706,33.5625,33.5706,7143.0
2015-07-20 11:20:00,41.76,41.76,41.75,41.75,5104.0,33.5706,33.5706,33.5625,33.5625,5104.0
2015-07-20 11:25:00,41.76,41.79,41.76,41.78,41001.0,33.5706,33.5947,33.5706,33.5866,41001.0
2015-07-20 11:30:00,41.78,41.79,41.76,41.79,22398.0,33.5866,33.5947,33.5706,33.5947,22398.0
2015-07-20 11:35:00,41.79,41.87,41.79,41.84,21955.0,33.5947,33.659,33.5947,33.6349,21955.0
2015-07-20 11:40:00,41.84,41.86,41.82,41.83,88970.0,33.6349,33.651,33.6188,33.6268,88970.0
2015-07-20 11:45:00,41.84,41.84,41.8,41.82,24209.0,33.6349,33.6349,33.6027,33.6188,24209.0
2015-07-20 11:50:00,41.82,41.84,41.8,41.81,86486.0,33.6188,33.6349,33.6027,33.6108,86486.0
2015-07-20 11:55:00,41.81,41.85,41.81,41.85,21083.0,33.6108,33.6429,33.6108,33.6429,21083.0
2015-07-20 12:00:00,41.84,41.86,41.84,41.85,12296.0,33.6349,33.651,33.6349,33.6429,12296.0
2015-07-20 12:05:00,41.85,41.85,41.84,41.85,5009.0,33.6429,33.6429,33.6349,33.6429,5009.0
2015-07-20 12:10:00,41.85,41.85,41.84,41.84,3787.0,33.6429,33.6429,33.6349,33.6349,3787.0
2015-07-20 12:15:00,41.85,41.85,41.84,41.84,5357.0,33.6429,33.6429,33.6349,33.6349,5357.0
2015-07-20 12:20:00,41.84,41.85,41.8,41.8,12406.0,33.6349,33.6429,33.6027,33.6027,12406.0
2015-07-20 12:25:00,41.8,41.81,41.79,41.8,14695.0,33.6027,33.6108,33.5947,33.6027,14695.0
2015-07-20 12:30:00,41.81,41.81,41.79,41.8,5525.0,33.6108,33.6108,33.5947,33.6027,5525.0
2015-07-20 12:35:00,41.8,41.8,41.79,41.79,5867.0,33.6027,33.6027,33.5947,33.5947,5867.0
2015-07-20 12:40:00,41.79,41.81,41.79,41.81,28139.0,33.5947,33.6108,33.5947,33.6108,28139.0
2015-07-20 12:45:00,41.81,41.83,41.8,41.83,32046.0,33.6108,33.6268,33.6027,33.6268,32046.0
2015-07-20 12:50:00,41.82,41.83,41.79,41.8,31006.0,33.6188,33.6268,33.5947,33.6027,31006.0
2015-07-20 12:55:00,41.8,41.8,41.77,41.8,13178.0,33.6027,33.6027,33.5786,33.6027,13178.0
2015-07-20 13:00:00,41.8,41.81,41.79,41.8,33739.0,33.6027,33.6108,33.5947,33.6027,33739.0
2015-07-20 13:05:00,41.8,41.81,41.79,41.8,15460.0,33.6027,33.6108,33.5947,33.6027,15460.0
2015-07-20 13:10:00,41.8,41.8,41.79,41.8,3719.0,33.6027,33.6027,33.5947,33.6027,3719.0
2015-07-20 13:15:00,41.79,41.8,41.79,41.79,2629.0,33.5947,33.6027,33.5947,33.5947,2629.0
2015-07-20 13:20:00,41.8,41.8,41.78,41.79,12688.0,33.6027,33.6027,33.5866,33.5947,12688.0
2015-07-20 13:25:00,41.79,41.8,41.78,41.79,184248.0,33.5947,33.6027,33.5866,33.5947,184248.0
2015-07-20 13:30:00,41.8,41.81,41.77,41.81,24274.0,33.6027,33.6108,33.5786,33.6108,24274.0
2015-07-20 13:35:00,41.81,41.84,41.81,41.83,10622.0,33.6108,33.6349,33.6108,33.6268,10622.0
2015-07-20 13:40:00,41.82,41.83,41.79,41.8,10643.0,33.6188,33.6268,33.5947,33.6027,10643.0
2015-07-20 13:45:00,41.79,41.79,41.74,41.74,13605.0,33.5947,33.5947,33.5545,33.5545,13605.0
2015-07-20 13:50:00,41.74,41.76,41.74,41.76,10300.0,33.5545,33.5706,33.5545,33.5706,10300.0
2015-07-20 13:55:00,41.76,41.77,41.71,41.73,15861.0,33.5706,33.5786,33.5304,33.5465,15861.0
2015-07-20 14:00:00,41.73,41.74,41.73,41.73,6640.0,33.5465,33.5545,33.5465,33.5465,6640.0
2015-07-20 14:05:00,41.74,41.76,41.72,41.73,24199.0,33.5545,33.5706,33.5384,33.5465,24199.0
2015-07-20 14:10:00,41.72,41.73,41.7,41.7,6561.0,33.5384,33.5465,33.5223,33.5223,6561.0
2015-07-20 14:15:00,41.71,41.71,41.69,41.7,12748.0,33.5304,33.5304,33.5143,33.5223,12748.0
2015-07-20 14:20:00,41.7,41.7,41.69,41.7,5815.0,33.5223,33.5223,33.5143,33.5223,5815.0
2015-07-20 14:25:00,41.7,41.79,41.69,41.79,54361.0,33.5223,33.5947,33.5143,33.5947,54361.0
2015-07-20 14:30:00,41.79,41.8,41.77,41.77,18894.0,33.5947,33.6027,33.5786,33.5786,18894.0
2015-07-20 14:35:00,41.78,41.8,41.77,41.79,25620.0,33.5866,33.6027,33.5786,33.5947,25620.0
2015-07-20 14:40:00,41.79,41.81,41.78,41.8,19015.0,33.5947,33.6108,33.5866,33.6027,19015.0
2015-07-20 14:45:00,41.8,41.82,41.77,41.79,24105.0,33.6027,33.6188,33.5786,33.5947,24105.0
2015-07-20 14:50:00,41.78,41.79,41.75,41.75,17620.0,33.5866,33.5947,33.5625,33.5625,17620.0
2015-07-20 14:55:00,41.75,41.77,41.74,41.76,27260.0,33.5625,33.5786,33.5545,33.5706,27260.0
2015-07-20 15:00:00,41.76,41.76,41.74,41.76,11617.0,33.5706,33.5706,33.5545,33.5706,11617.0
2015-07-20 15:05:00,41.76,41.8,41.73,41.79,61821.0,33.5706,33.6027,33.5465,33.5947,61821.0
2015-07-20 15:10:00,41.8,41.81,41.78,41.8,32741.0,33.6027,33.6108,33.5866,33.6027,32741.0
2015-07-20 15:15:00,41.79,41.8,41.76,41.77,39586.0,33.5947,33.6027,33.5706,33.5786,39586.0
2015-07-20 15:20:00,41.76,41.77,41.75,41.75,26630.0,33.5706,33.5786,33.5625,33.5625,26630.0
2015-07-20 15:25:00,41.76,41.76,41.72,41.73,37251.0,33.5706,33.5706,33.5384,33.5465,37251.0
2015-07-20 15:30:00,41.74,41.77,41.73,41.76,52339.0,33.5545,33.5786,33.5465,33.5706,52339.0
2015-07-20 15:35:00,41.76,41.8,41.75,41.77,67485.0,33.5706,33.6027,33.5625,33.5786,67485.0
2015-07-20 15:40:00,41.77,41.81,41.76,41.81,110048.0,33.5786,33.6108,33.5706,33.6108,110048.0
2015-07-20 15:45:00,41.81,41.82,41.8,41.82,70928.0,33.6108,33.6188,33.6027,33.6188,70928.0
2015-07-20 15:50:00,41.81,41.83,41.79,41.8,225741.0,33.6108,33.6268,33.5947,33.6027,225741.0
2015-07-20 15:55:00,41.8,41.83,41.78,41.79,308747.0,33.6027,33.6268,33.5866,33.5947,308747.0
2015-07-21 09:30:00,41.85,41.99,41.79,41.98,100827.0,33.6429,33.7555,33.5947,33.7474,100827.0
2015-07-21 09:35:00,41.97,42.18,41.96,42.15,145789.0,33.7394,33.9082,33.7313,33.8841,145789.0
2015-07-21 09:40:00,42.15,42.19,42.1,42.12,45091.0,33.8841,33.9162,33.8439,33.86,45091.0
2015-07-21 09:45:00,42.11,42.11,42.02,42.05,61568.0,33.8519,33.8519,33.7796,33.8037,61568.0
2015-07-21 09:50:00,42.06,42.18,42.05,42.18,83397.0,33.8117,33.9082,33.8037,33.9082,83397.0
2015-07-21 09:55:00,42.18,42.23,42.16,42.22,100159.0,33.9082,33.9484,33.8921,33.9404,100159.0
2015-07-21 10:00:00,42.23,42.24,42.17,42.18,83489.0,33.9484,33.9564,33.9002,33.9082,83489.0
2015-07-21 10:05:00,42.18,42.2,42.16,42.18,41852.0,33.9082,33.9243,33.8921,33.9082,41852.0
2015-07-21 10:10:00,42.18,42.23,42.18,42.21,66922.0,33.9082,33.9484,33.9082,33.9323,66922.0
2015-07-21 10:15:00,42.21,42.22,42.18,42.19,156730.0,33.9323,33.9404,33.9082,33.9162,156730.0
2015-07-21 10:20:00,42.19,42.19,42.14,42.14,82195.0,33.9162,33.9162,33.876,33.876,82195.0
2015-07-21 10:25:00,42.14,42.16,42.13,42.15,34314.0,33.876,33.8921,33.868,33.8841,34314.0
2015-07-21 10:30:00,42.15,42.15,42.09,42.1,50029.0,33.8841,33.8841,33.8359,33.8439,50029.0
2015-07-21 10:35:00,42.11,42.13,42.1,42.11,79689.0,33.8519,33.868,33.8439,33.8519,79689.0
2015-07-21 10:40:00,42.11,42.11,42.04,42.1,70999.0,33.8519,33.8519,33.7957,33.8439,70999.0
2015-07-21 10:45:00,42.1,42.11,42.08,42.09,59413.0,33.8439,33.8519,33.8278,33.8359,59413.0
2015-07-21 10:50:00,42.09,42.11,42.06,42.09,47476.0,33.8359,33.8519,33.8117,33.8359,47476.0
2015-07-21 10:55:00,42.1,42.13,42.08,42.09,84751.0,33.8439,33.868,33.8278,33.8359,84751.0
2015-07-21 11:00:00,42.08,42.1,42.03,42.04,80608.0,33.8278,33.8439,33.7876,33.7957,80608.0
2015-07-21 11:05:00,42.04,42.06,42.02,42.05,39344.0,33.7957,33.8117,33.7796,33.8037,39344.0
2015-07-21 11:10:00,42.05,42.06,42.03,42.05,36902.0,33.8037,33.8117,33.7876,33.8037,36902.0
2015-07-21 11:15:00,42.05,42.06,41.98,41.98,67947.0,33.8037,33.8117,33.7474,33.7474,67947.0
2015-07-21 11:20:00,41.99,42.04,41.98,42.02,36085.0,33.7555,33.7957,33.7474,33.7796,36085.0
2015-07-21 11:25:00,42.02,42.04,42.01,42.03,44639.0,33.7796,33.7957,33.7715,33.7876,44639.0
2015-07-21 11:30:00,42.03,42.04,42.0,42.02,41913.0,33.7876,33.7957,33.7635,33.7796,41913.0
2015-07-21 11:35:00,42.02,42.03,42.01,42.03,17194.0,33.7796,33.7876,33.7715,33.7876,17194.0
2015-07-21 11:40:00,42.03,42.07,42.01,42.06,49167.0,33.7876,33.8198,33.7715,33.8117,49167.0
2015-07-21 11:45:00,42.07,42.07,42.05,42.07,26625.0,33.8198,33.8198,33.8037,33.8198,26625.0
2015-07-21 11:50:00,42.07,42.08,42.05,42.06,23858.0,33.8198,33.8278,33.8037,33.8117,23858.0
2015-07-21 11:55:00,42.05,42.06,42.02,42.02,31432.0,33.8037,33.8117,33.7796,33.7796,31432.0
2015-07-21 12:00:00,42.02,42.03,42.01,42.03,19729.0,33.7796,33.7876,33.7715,33.7876,19729.0
2015-07-21 12:05:00,42.02,42.02,42.01,42.02,22775.0,33.7796,33.7796,33.7715,33.7796,22775.0
2015-07-21 12:10:00,42.02,42.03,42.0,42.02,35862.0,33.7796,33.7876,33.7635,33.7796,35862.0
2015-07-21 12:15:00,42.02,42.04,42.01,42.02,81823.0,33.7796,33.7957,33.7715,33.7796,81823.0
2015-07-21 12:20:00,42.01,42.04,42.01,42.03,47100.0,33.7715,33.7957,33.7715,33.7876,47100.0
2015-07-21 12:25:00,42.03,42.06,42.02,42.05,28702.0,33.7876,33.8117,33.7796,33.8037,28702.0
2015-07-21 12:30:00,42.06,42.08,42.05,42.06,34123.0,33.8117,33.8278,33.8037,33.8117,34123.0
2015-07-21 12:35:00,42.05,42.06,42.04,42.05,19335.0,33.8037,33.8117,33.7957,33.8037,19335.0
2015-07-21 12:40:00,42.05,42.06,42.04,42.05,43589.0,33.8037,33.8117,33.7957,33.8037,43589.0
2015-07-21 12:45:00,42.05,42.06,42.05,42.05,9606.0,33.8037,33.8117,33.8037,33.8037,9606.0
2015-07-21 12:50:00,42.06,42.06,42.04,42.05,58050.0,33.8117,33.8117,33.7957,33.8037,58050.0
2015-07-21 12:55:00,42.06,42.07,42.04,42.07,104104.0,33.8117,33.8198,33.7957,33.8198,104104.0
2015-07-21 13:00:00,42.08,42.09,42.06,42.07,57635.0,33.8278,33.8359,33.8117,33.8198,57635.0
2015-07-21 13:05:00,42.07,42.09,42.05,42.08,97924.0,33.8198,33.8359,33.8037,33.8278,97924.0
2015-07-21 13:10:00,42.08,42.08,42.06,42.07,23900.0,33.8278,33.8278,33.8117,33.8198,23900.0
2015-07-21 13:15:00,42.07,42.1,42.06,42.1,36597.0,33.8198,33.8439,33.8117,33.8439,36597.0
2015-07-21 13:20:00,42.09,42.1,42.06,42.1,49284.0,33.8359,33.8439,33.8117,33.8439,49284.0
2015-07-21 13:25:00,42.09,42.11,42.01,42.01,252057.0,33.8359,33.8519,33.7715,33.7715,252057.0
2015-07-21 13:30:00,42.01,42.01,41.98,42.0,33694.0,33.7715,33.7715,33.7474,33.7635,33694.0
2015-07-21 13:35:00,42.0,42.0,41.96,41.99,37600.0,33.7635,33.7635,33.7313,33.7555,37600.0
2015-07-21 13:40:00,41.99,42.06,41.99,42.06,68185.0,33.7555,33.8117,33.7555,33.8117,68185.0
2015-07-21 13:45:00,42.05,42.06,42.04,42.05,77214.0,33.8037,33.8117,33.7957,33.8037,77214.0
2015-07-21 13:50:00,42.04,42.05,42.02,42.03,66283.0,33.7957,33.8037,33.7796,33.7876,66283.0
2015-07-21 13:55:00,42.04,42.05,42.03,42.04,66227.0,33.7957,33.8037,33.7876,33.7957,66227.0
2015-07-21 14:00:00,42.04,42.04,42.02,42.02,76431.0,33.7957,33.7957,33.7796,33.7796,76431.0
2015-07-21 14:05:00,42.03,42.05,42.02,42.05,67671.0,33.7876,33.8037,33.7796,33.8037,67671.0
2015-07-21 14:10:00,42.05,42.06,42.01,42.01,49828.0,33.8037,33.8117,33.7715,33.7715,49828.0
2015-07-21 14:15:00,42.01,42.09,42.0,42.08,64571.0,33.7715,33.8359,33.7635,33.8278,64571.0
2015-07-21 14:20:00,42.08,42.11,42.06,42.11,81873.0,33.8278,33.8519,33.8117,33.8519,81873.0
2015-07-21 14:25:00,42.11,42.14,42.09,42.12,93138.0,33.8519,33.876,33.8359,33.86,93138.0
2015-07-21 14:30:00,42.11,42.13,42.1,42.12,39358.0,33.8519,33.868,33.8439,33.86,39358.0
2015-07-21 14:35:00,42.11,42.12,42.09,42.09,23425.0,33.8519,33.86,33.8359,33.8359,23425.0
2015-07-21 14:40:00,42.09,42.1,42.05,42.05,20759.0,33.8359,33.8439,33.8037,33.8037,20759.0
2015-07-21 14:45:00,42.05,42.06,42.03,42.03,70308.0,33.8037,33.8117,33.7876,33.7876,70308.0
2015-07-21 14:50:00,42.03,42.04,42.01,42.02,86758.0,33.7876,33.7957,33.7715,33.7796,86758.0
2015-07-21 14:55:00,42.03,42.06,42.03,42.05,50734.0,33.7876,33.8117,33.7876,33.8037,50734.0
2015-07-21 15:00:00,42.05,42.05,42.03,42.05,78757.0,33.8037,33.8037,33.7876,33.8037,78757.0
2015-07-21 15:05:00,42.05,42.06,42.02,42.04,62250.0,33.8037,33.8117,33.7796,33.7957,62250.0
2015-07-21 15:10:00,42.04,42.04,42.02,42.03,40280.0,33.7957,33.7957,33.7796,33.7876,40280.0
2015-07-21 15:15:00,42.03,42.08,42.02,42.07,96995.0,33.7876,33.8278,33.7796,33.8198,96995.0
2015-07-21 15:20:00,42.08,42.08,42.06,42.06,26570.0,33.8278,33.8278,33.8117,33.8117,26570.0
2015-07-21 15:25:00,42.06,42.09,42.04,42.08,65104.0,33.8117,33.8359,33.7957,33.8278,65104.0
2015-07-21 15:30:00,42.08,42.13,42.07,42.12,81057.0,33.8278,33.868,33.8198,33.86,81057.0
2015-07-21 15:35:00,42.12,42.12,42.06,42.09,79141.0,33.86,33.86,33.8117,33.8359,79141.0
2015-07-21 15:40:00,42.09,42.13,42.07,42.13,106910.0,33.8359,33.868,33.8198,33.868,106910.0
2015-07-21 15:45:00,42.13,42.15,42.11,42.15,98294.0,33.868,33.8841,33.8519,33.8841,98294.0
2015-07-21 15:50:00,42.14,42.15,42.08,42.09,180494.0,33.876,33.8841,33.8278,33.8359,180494.0
2015-07-21 15:55:00,42.09,42.1,42.05,42.08,246930.0,33.8359,33.8439,33.8037,33.8278,246930.0
2015-07-22 09:30:00,42.41,43.0,42.27,42.57,572734.0,34.0931,34.5674,33.9806,34.2217,572734.0
2015-07-22 09:35:00,42.55,42.56,42.37,42.45,148751.0,34.2056,34.2137,34.0609,34.1253,148751.0
2015-07-22 09:40:00,42.46,42.51,42.41,42.45,155993.0,34.1333,34.1735,34.0931,34.1253,155993.0
2015-07-22 09:45:00,42.45,42.47,42.38,42.42,144044.0,34.1253,34.1413,34.069,34.1011,144044.0
2015-07-22 09:50:00,42.42,42.51,42.39,42.49,108518.0,34.1011,34.1735,34.077,34.1574,108518.0
2015-07-22 09:55:00,42.5,42.57,42.5,42.57,49558.0,34.1654,34.2217,34.1654,34.2217,49558.0
2015-07-22 10:00:00,42.58,42.72,42.56,42.71,101342.0,34.2298,34.3423,34.2137,34.3343,101342.0
2015-07-22 10:05:00,42.71,42.72,42.59,42.62,95929.0,34.3343,34.3423,34.2378,34.2619,95929.0
2015-07-22 10:10:00,42.61,42.62,42.56,42.57,140169.0,34.2539,34.2619,34.2137,34.2217,140169.0
2015-07-22 10:15:00,42.57,42.58,42.54,42.54,71793.0,34.2217,34.2298,34.1976,34.1976,71793.0
2015-07-22 10:20:00,42.54,42.56,42.49,42.5,69144.0,34.1976,34.2137,34.1574,34.1654,69144.0
2015-07-22 10:25:00,42.49,42.52,42.44,42.44,95591.0,34.1574,34.1815,34.1172,34.1172,95591.0
2015-07-22 10:30:00,42.44,42.45,42.38,42.43,69894.0,34.1172,34.1253,34.069,34.1092,69894.0
2015-07-22 10:35:00,42.43,42.48,42.42,42.45,112045.0,34.1092,34.1494,34.1011,34.1253,112045.0
2015-07-22 10:40:00,42.45,42.53,42.44,42.5,48305.0,34.1253,34.1896,34.1172,34.1654,48305.0
2015-07-22 10:45:00,42.49,42.5,42.46,42.48,48100.0,34.1574,34.1654,34.1333,34.1494,48100.0
2015-07-22 10:50:00,42.48,42.54,42.46,42.53,68480.0,34.1494,34.1976,34.1333,34.1896,68480.0
2015-07-22 10:55:00,42.52,42.53,42.47,42.47,27032.0,34.1815,34.1896,34.1413,34.1413,27032.0
2015-07-22 11:00:00,42.47,42.48,42.42,42.45,78177.0,34.1413,34.1494,34.1011,34.1253,78177.0
2015-07-22 11:05:00,42.44,42.48,42.42,42.44,52496.0,34.1172,34.1494,34.1011,34.1172,52496.0
2015-07-22 11:10:00,42.44,42.5,42.43,42.45,36881.0,34.1172,34.1654,34.1092,34.1253,36881.0
2015-07-22 11:15:00,42.45,42.46,42.39,42.39,33535.0,34.1253,34.1333,34.077,34.077,33535.0
2015-07-22 11:20:00,42.39,42.39,42.34,42.34,28307.0,34.077,34.077,34.0368,34.0368,28307.0
2015-07-22 11:25:00,42.34,42.38,42.33,42.36,109993.0,34.0368,34.069,34.0288,34.0529,109993.0
2015-07-22 11:30:00,42.37,42.39,42.34,42.34,52661.0,34.0609,34.077,34.0368,34.0368,52661.0
2015-07-22 11:35:00,42.34,42.35,42.28,42.29,35411.0,34.0368,34.0449,33.9886,33.9966,35411.0
2015-07-22 11:40:00,42.28,42.34,42.27,42.32,49035.0,33.9886,34.0368,33.9806,34.0207,49035.0
2015-07-22 11:45:00,42.32,42.33,42.3,42.3,36920.0,34.0207,34.0288,34.0047,34.0047,36920.0
2015-07-22 11:50:00,42.3,42.32,42.3,42.3,32284.0,34.0047,34.0207,34.0047,34.0047,32284.0
2015-07-22 11:55:00,42.3,42.31,42.27,42.27,125915.0,34.0047,34.0127,33.9806,33.9806,125915.0
2015-07-22 12:00:00,42.27,42.31,42.27,42.3,126282.0,33.9806,34.0127,33.9806,34.0047,126282.0
2015-07-22 12:05:00,42.3,42.35,42.26,42.28,110934.0,34.0047,34.0449,33.9725,33.9886,110934.0
2015-07-22 12:10:00,42.29,42.31,42.28,42.28,42215.0,33.9966,34.0127,33.9886,33.9886,42215.0
2015-07-22 12:15:00,42.29,42.32,42.28,42.29,71729.0,33.9966,34.0207,33.9886,33.9966,71729.0
2015-07-22 12:20:00,42.29,42.36,42.28,42.36,14588.0,33.9966,34.0529,33.9886,34.0529,14588.0
2015-07-22 12:25:00,42.36,42.38,42.34,42.38,35102.0,34.0529,34.069,34.0368,34.069,35102.0
2015-07-22 12:30:00,42.37,42.38,42.31,42.32,25403.0,34.0609,34.069,34.0127,34.0207,25403.0
2015-07-22 12:35:00,42.32,42.36,42.3,42.3,42175.0,34.0207,34.0529,34.0047,34.0047,42175.0
2015-07-22 12:40:00,42.3,42.33,42.25,42.32,112611.0,34.0047,34.0288,33.9645,34.0207,112611.0
2015-07-22 12:45:00,42.32,42.33,42.27,42.27,20093.0,34.0207,34.0288,33.9806,33.9806,20093.0
2015-07-22 12:50:00,42.27,42.28,42.22,42.23,33246.0,33.9806,33.9886,33.9404,33.9484,33246.0
2015-07-22 12:55:00,42.22,42.27,42.21,42.27,78864.0,33.9404,33.9806,33.9323,33.9806,78864.0
2015-07-22 13:00:00,42.27,42.29,42.26,42.29,33995.0,33.9806,33.9966,33.9725,33.9966,33995.0
2015-07-22 13:05:00,42.28,42.29,42.21,42.23,62092.0,33.9886,33.9966,33.9323,33.9484,62092.0
2015-07-22 13:10:00,42.24,42.24,42.2,42.2,17186.0,33.9564,33.9564,33.9243,33.9243,17186.0
2015-07-22 13:15:00,42.2,42.25,42.2,42.23,42050.0,33.9243,33.9645,33.9243,33.9484,42050.0
2015-07-22 13:20:00,42.24,42.24,42.18,42.2,68165.0,33.9564,33.9564,33.9082,33.9243,68165.0
2015-07-22 13:25:00,42.2,42.21,42.17,42.18,66341.0,33.9243,33.9323,33.9002,33.9082,66341.0
2015-07-22 13:30:00,42.18,42.19,42.17,42.19,28276.0,33.9082,33.9162,33.9002,33.9162,28276.0
2015-07-22 13:35:00,42.18,42.25,42.18,42.24,100073.0,33.9082,33.9645,33.9082,33.9564,100073.0
2015-07-22 13:40:00,42.25,42.28,42.24,42.27,26339.0,33.9645,33.9886,33.9564,33.9806,26339.0
2015-07-22 13:45:00,42.27,42.28,42.23,42.23,59778.0,33.9806,33.9886,33.9484,33.9484,59778.0
2015-07-22 13:50:00,42.23,42.25,42.22,42.25,30725.0,33.9484,33.9645,33.9404,33.9645,30725.0
2015-07-22 13:55:00,42.24,42.25,42.23,42.23,24466.0,33.9564,33.9645,33.9484,33.9484,24466.0
2015-07-22 14:00:00,42.23,42.28,42.23,42.23,80127.0,33.9484,33.9886,33.9484,33.9484,80127.0
2015-07-22 14:05:00,42.23,42.25,42.23,42.23,20765.0,33.9484,33.9645,33.9484,33.9484,20765.0
2015-07-22 14:10:00,42.23,42.25,42.22,42.25,106381.0,33.9484,33.9645,33.9404,33.9645,106381.0
2015-07-22 14:15:00,42.26,42.31,42.25,42.31,37946.0,33.9725,34.0127,33.9645,34.0127,37946.0
2015-07-22 14:20:00,42.31,42.34,42.31,42.32,30145.0,34.0127,34.0368,34.0127,34.0207,30145.0
2015-07-22 14:25:00,42.33,42.33,42.28,42.28,46107.0,34.0288,34.0288,33.9886,33.9886,46107.0
2015-07-22 14:30:00,42.28,42.3,42.26,42.29,69397.0,33.9886,34.0047,33.9725,33.9966,69397.0
2015-07-22 14:35:00,42.29,42.33,42.28,42.32,103391.0,33.9966,34.0288,33.9886,34.0207,103391.0
2015-07-22 14:40:00,42.31,42.31,42.25,42.25,21501.0,34.0127,34.0127,33.9645,33.9645,21501.0
2015-07-22 14:45:00,42.26,42.29,42.25,42.27,29886.0,33.9725,33.9966,33.9645,33.9806,29886.0
2015-07-22 14:50:00,42.27,42.27,42.25,42.26,18474.0,33.9806,33.9806,33.9645,33.9725,18474.0
2015-07-22 14:55:00,42.26,42.26,42.25,42.26,15472.0,33.9725,33.9725,33.9645,33.9725,15472.0
2015-07-22 15:00:00,42.25,42.26,42.22,42.24,125191.0,33.9645,33.9725,33.9404,33.9564,125191.0
2015-07-22 15:05:00,42.25,42.29,42.24,42.26,36657.0,33.9645,33.9966,33.9564,33.9725,36657.0
2015-07-22 15:10:00,42.26,42.26,42.16,42.17,70821.0,33.9725,33.9725,33.8921,33.9002,70821.0
2015-07-22 15:15:00,42.18,42.18,42.13,42.18,77392.0,33.9082,33.9082,33.868,33.9082,77392.0
2015-07-22 15:20:00,42.18,42.18,42.15,42.16,64820.0,33.9082,33.9082,33.8841,33.8921,64820.0
2015-07-22 15:25:00,42.17,42.17,42.13,42.14,56756.0,33.9002,33.9002,33.868,33.876,56756.0
2015-07-22 15:30:00,42.14,42.18,42.13,42.16,114966.0,33.876,33.9082,33.868,33.8921,114966.0
2015-07-22 15:35:00,42.16,42.17,42.13,42.13,131282.0,33.8921,33.9002,33.868,33.868,131282.0
2015-07-22 15:40:00,42.13,42.17,42.12,42.17,106985.0,33.868,33.9002,33.86,33.9002,106985.0
2015-07-22 15:45:00,42.16,42.17,42.13,42.15,123466.0,33.8921,33.9002,33.868,33.8841,123466.0
2015-07-22 15:50:00,42.16,42.2,42.15,42.2,93112.0,33.8921,33.9243,33.8841,33.9243,93112.0
2015-07-22 15:55:00,42.19,42.27,42.19,42.26,316652.0,33.9162,33.9806,33.9162,33.9725,316652.0
2015-07-23 09:30:00,42.16,42.2,42.0,42.15,126974.0,33.8921,33.9243,33.7635,33.8841,126974.0
2015-07-23 09:35:00,42.17,42.18,42.01,42.06,42983.0,33.9002,33.9082,33.7715,33.8117,42983.0
2015-07-23 09:40:00,42.05,42.09,42.02,42.06,37821.0,33.8037,33.8359,33.7796,33.8117,37821.0
2015-07-23 09:45:00,42.06,42.08,42.0,42.07,73407.0,33.8117,33.8278,33.7635,33.8198,73407.0
2015-07-23 09:50:00,42.06,42.16,42.03,42.14,54013.0,33.8117,33.8921,33.7876,33.876,54013.0
2015-07-23 09:55:00,42.15,42.25,42.14,42.2,51779.0,33.8841,33.9645,33.876,33.9243,51779.0
2015-07-23 10:00:00,42.21,42.25,42.18,42.25,35385.0,33.9323,33.9645,33.9082,33.9645,35385.0
2015-07-23 10:05:00,42.25,42.25,42.17,42.21,71634.0,33.9645,33.9645,33.9002,33.9323,71634.0
2015-07-23 10:10:00,42.21,42.24,42.2,42.21,9513.0,33.9323,33.9564,33.9243,33.9323,9513.0
2015-07-23 10:15:00,42.21,42.27,42.21,42.25,23299.0,33.9323,33.9806,33.9323,33.9645,23299.0
2015-07-23 10:20:00,42.25,42.27,42.24,42.25,7188.0,33.9645,33.9806,33.9564,33.9645,7188.0
2015-07-23 10:25:00,42.24,42.29,42.23,42.28,12110.0,33.9564,33.9966,33.9484,33.9886,12110.0
2015-07-23 10:30:00,42.29,42.3,42.24,42.24,32048.0,33.9966,34.0047,33.9564,33.9564,32048.0
2015-07-23 10:35:00,42.23,42.27,42.23,42.25,31605.0,33.9484,33.9806,33.9484,33.9645,31605.0
2015-07-23 10:40:00,42.25,42.31,42.24,42.28,54023.0,33.9645,34.0127,33.9564,33.9886,54023.0
2015-07-23 10:45:00,42.28,42.3,42.28,42.3,28602.0,33.9886,34.0047,33.9886,34.0047,28602.0
2015-07-23 10:50:00,42.29,42.32,42.28,42.32,178546.0,33.9966,34.0207,33.9886,34.0207,178546.0
2015-07-23 10:55:00,42.33,42.36,42.32,42.34,17391.0,34.0288,34.0529,34.0207,34.0368,17391.0
2015-07-23 11:00:00,42.34,42.36,42.33,42.35,42972.0,34.0368,34.0529,34.0288,34.0449,42972.0
2015-07-23 11:05:00,42.35,42.35,42.32,42.33,42353.0,34.0449,34.0449,34.0207,34.0288,42353.0
2015-07-23 11:10:00,42.34,42.35,42.31,42.33,68942.0,34.0368,34.0449,34.0127,34.0288,68942.0
2015-07-23 11:15:00,42.32,42.33,42.25,42.26,44298.0,34.0207,34.0288,33.9645,33.9725,44298.0
2015-07-23 11:20:00,42.26,42.3,42.24,42.3,23366.0,33.9725,34.0047,33.9564,34.0047,23366.0
2015-07-23 11:25:00,42.29,42.3,42.26,42.29,27817.0,33.9966,34.0047,33.9725,33.9966,27817.0
2015-07-23 11:30:00,42.29,42.31,42.28,42.3,51358.0,33.9966,34.0127,33.9886,34.0047,51358.0
2015-07-23 11:35:00,42.3,42.32,42.28,42.29,49970.0,34.0047,34.0207,33.9886,33.9966,49970.0
2015-07-23 11:40:00,42.3,42.33,42.28,42.32,73145.0,34.0047,34.0288,33.9886,34.0207,73145.0
2015-07-23 11:45:00,42.32,42.36,42.32,42.36,136672.0,34.0207,34.0529,34.0207,34.0529,136672.0
2015-07-23 11:50:00,42.36,42.38,42.35,42.36,38619.0,34.0529,34.069,34.0449,34.0529,38619.0
2015-07-23 11:55:00,42.36,42.36,42.32,42.34,40150.0,34.0529,34.0529,34.0207,34.0368,40150.0
2015-07-23 12:00:00,42.34,42.38,42.33,42.36,290263.0,34.0368,34.069,34.0288,34.0529,290263.0
2015-07-23 12:05:00,42.36,42.37,42.33,42.34,64351.0,34.0529,34.0609,34.0288,34.0368,64351.0
2015-07-23 12:10:00,42.34,42.4,42.32,42.36,125493.0,34.0368,34.0851,34.0207,34.0529,125493.0
2015-07-23 12:15:00,42.37,42.38,42.35,42.36,44017.0,34.0609,34.069,34.0449,34.0529,44017.0
2015-07-23 12:20:00,42.36,42.36,42.32,42.33,61002.0,34.0529,34.0529,34.0207,34.0288,61002.0
2015-07-23 12:25:00,42.32,42.35,42.31,42.34,14757.0,34.0207,34.0449,34.0127,34.0368,14757.0
2015-07-23 12:30:00,42.33,42.34,42.31,42.34,71282.0,34.0288,34.0368,34.0127,34.0368,71282.0
2015-07-23 12:35:00,42.33,42.38,42.33,42.38,25622.0,34.0288,34.069,34.0288,34.069,25622.0
2015-07-23 12:40:00,42.38,42.4,42.37,42.4,12871.0,34.069,34.0851,34.0609,34.0851,12871.0
2015-07-23 12:45:00,42.4,42.4,42.33,42.34,21765.0,34.0851,34.0851,34.0288,34.0368,21765.0
2015-07-23 12:50:00,42.35,42.38,42.35,42.36,20219.0,34.0449,34.069,34.0449,34.0529,20219.0
2015-07-23 12:55:00,42.35,42.36,42.32,42.32,90971.0,34.0449,34.0529,34.0207,34.0207,90971.0
2015-07-23 13:00:00,42.33,42.35,42.3,42.34,41904.0,34.0288,34.0449,34.0047,34.0368,41904.0
2015-07-23 13:05:00,42.33,42.34,42.31,42.34,117641.0,34.0288,34.0368,34.0127,34.0368,117641.0
2015-07-23 13:10:00,42.33,42.35,42.31,42.32,30532.0,34.0288,34.0449,34.0127,34.0207,30532.0
2015-07-23 13:15:00,42.31,42.32,42.31,42.32,10189.0,34.0127,34.0207,34.0127,34.0207,10189.0
2015-07-23 13:20:00,42.31,42.32,42.28,42.28,31414.0,34.0127,34.0207,33.9886,33.9886,31414.0
2015-07-23 13:25:00,42.27,42.3,42.24,42.3,44920.0,33.9806,34.0047,33.9564,34.0047,44920.0
2015-07-23 13:30:00,42.3,42.3,42.26,42.28,41909.0,34.0047,34.0047,33.9725,33.9886,41909.0
2015-07-23 13:35:00,42.27,42.28,42.24,42.27,53756.0,33.9806,33.9886,33.9564,33.9806,53756.0
2015-07-23 13:40:00,42.26,42.28,42.22,42.25,78854.0,33.9725,33.9886,33.9404,33.9645,78854.0
2015-07-23 13:45:00,42.24,42.28,42.24,42.28,57677.0,33.9564,33.9886,33.9564,33.9886,57677.0
2015-07-23 13:50:00,42.27,42.29,42.26,42.29,22121.0,33.9806,33.9966,33.9725,33.9966,22121.0
2015-07-23 13:55:00,42.28,42.28,42.26,42.28,34183.0,33.9886,33.9886,33.9725,33.9886,34183.0
2015-07-23 14:00:00,42.27,42.27,42.22,42.22,47312.0,33.9806,33.9806,33.9404,33.9404,47312.0
2015-07-23 14:05:00,42.22,42.24,42.21,42.22,14371.0,33.9404,33.9564,33.9323,33.9404,14371.0
2015-07-23 14:10:00,42.23,42.23,42.17,42.19,44488.0,33.9484,33.9484,33.9002,33.9162,44488.0
2015-07-23 14:15:00,42.18,42.21,42.18,42.2,24556.0,33.9082,33.9323,33.9082,33.9243,24556.0
2015-07-23 14:20:00,42.2,42.2,42.17,42.18,12765.0,33.9243,33.9243,33.9002,33.9082,12765.0
2015-07-23 14:25:00,42.18,42.2,42.16,42.2,15032.0,33.9082,33.9243,33.8921,33.9243,15032.0
2015-07-23 14:30:00,42.2,42.21,42.19,42.21,12494.0,33.9243,33.9323,33.9162,33.9323,12494.0
2015-07-23 14:35:00,42.21,42.21,42.18,42.21,19227.0,33.9323,33.9323,33.9082,33.9323,19227.0
2015-07-23 14:40:00,42.21,42.22,42.19,42.2,38017.0,33.9323,33.9404,33.9162,33.9243,38017.0
2015-07-23 14:45:00,42.21,42.21,42.18,42.18,33000.0,33.9323,33.9323,33.9082,33.9082,33000.0
2015-07-23 14:50:00,42.19,42.19,42.1,42.11,123916.0,33.9162,33.9162,33.8439,33.8519,123916.0
2015-07-23 14:55:00,42.12,42.14,42.1,42.12,94753.0,33.86,33.876,33.8439,33.86,94753.0
2015-07-23 15:00:00,42.12,42.12,42.1,42.12,101263.0,33.86,33.86,33.8439,33.86,101263.0
2015-07-23 15:05:00,42.12,42.13,42.1,42.12,72471.0,33.86,33.868,33.8439,33.86,72471.0
2015-07-23 15:10:00,42.12,42.13,42.09,42.13,120236.0,33.86,33.868,33.8359,33.868,120236.0
2015-07-23 15:15:00,42.13,42.13,42.1,42.13,109144.0,33.868,33.868,33.8439,33.868,109144.0
2015-07-23 15:20:00,42.13,42.13,42.1,42.11,104813.0,33.868,33.868,33.8439,33.8519,104813.0
2015-07-23 15:25:00,42.11,42.12,42.1,42.11,129311.0,33.8519,33.86,33.8439,33.8519,129311.0
2015-07-23 15:30:00,42.12,42.13,42.1,42.11,75010.0,33.86,33.868,33.8439,33.8519,75010.0
2015-07-23 15:35:00,42.12,42.17,42.11,42.15,46902.0,33.86,33.9002,33.8519,33.8841,46902.0
2015-07-23 15:40:00,42.14,42.16,42.12,42.13,138877.0,33.876,33.8921,33.86,33.868,138877.0
2015-07-23 15:45:00,42.13,42.14,42.1,42.14,62082.0,33.868,33.876,33.8439,33.876,62082.0
2015-07-23 15:50:00,42.13,42.14,42.1,42.11,118637.0,33.868,33.876,33.8439,33.8519,118637.0
2015-07-23 15:55:00,42.11,42.14,42.1,42.14,227475.0,33.8519,33.876,33.8439,33.876,227475.0
2015-07-24 09:30:00,42.11,42.23,41.85,41.9,263142.0,33.8519,33.9484,33.6429,33.6831,263142.0
2015-07-24 09:35:00,41.9,41.95,41.87,41.89,71621.0,33.6831,33.7233,33.659,33.6751,71621.0
2015-07-24 09:40:00,41.88,41.9,41.82,41.89,31411.0,33.667,33.6831,33.6188,33.6751,31411.0
2015-07-24 09:45:00,41.89,42.04,41.88,42.02,28693.0,33.6751,33.7957,33.667,33.7796,28693.0
2015-07-24 09:50:00,42.0,42.07,42.0,42.07,17079.0,33.7635,33.8198,33.7635,33.8198,17079.0
2015-07-24 09:55:00,42.08,42.11,42.05,42.05,42168.0,33.8278,33.8519,33.8037,33.8037,42168.0
2015-07-24 10:00:00,42.05,42.11,42.03,42.1,68584.0,33.8037,33.8519,33.7876,33.8439,68584.0
2015-07-24 10:05:00,42.1,42.18,42.1,42.18,85182.0,33.8439,33.9082,33.8439,33.9082,85182.0
2015-07-24 10:10:00,42.19,42.2,42.15,42.18,91783.0,33.9162,33.9243,33.8841,33.9082,91783.0
2015-07-24 10:15:00,42.17,42.17,42.09,42.12,35270.0,33.9002,33.9002,33.8359,33.86,35270.0
2015-07-24 10:20:00,42.13,42.16,42.12,42.16,35180.0,33.868,33.8921,33.86,33.8921,35180.0
2015-07-24 10:25:00,42.16,42.18,42.14,42.16,31299.0,33.8921,33.9082,33.876,33.8921,31299.0
2015-07-24 10:30:00,42.16,42.16,42.12,42.15,142364.0,33.8921,33.8921,33.86,33.8841,142364.0
2015-07-24 10:35:00,42.14,42.16,42.14,42.14,23805.0,33.876,33.8921,33.876,33.876,23805.0
2015-07-24 10:40:00,42.15,42.18,42.12,42.12,85316.0,33.8841,33.9082,33.86,33.86,85316.0
2015-07-24 10:45:00,42.13,42.15,42.12,42.14,49119.0,33.868,33.8841,33.86,33.876,49119.0
2015-07-24 10:50:00,42.14,42.19,42.13,42.13,77485.0,33.876,33.9162,33.868,33.868,77485.0
2015-07-24 10:55:00,42.13,42.15,42.1,42.1,31595.0,33.868,33.8841,33.8439,33.8439,31595.0
2015-07-24 11:00:00,42.1,42.14,42.09,42.14,59965.0,33.8439,33.876,33.8359,33.876,59965.0
2015-07-24 11:05:00,42.13,42.16,42.13,42.14,15221.0,33.868,33.8921,33.868,33.876,15221.0
2015-07-24 11:10:00,42.14,42.14,42.1,42.13,45533.0,33.876,33.876,33.8439,33.868,45533.0
2015-07-24 11:15:00,42.12,42.17,42.1,42.16,86130.0,33.86,33.9002,33.8439,33.8921,86130.0
2015-07-24 11:20:00,42.16,42.16,42.11,42.14,65213.0,33.8921,33.8921,33.8519,33.876,65213.0
2015-07-24 11:25:00,42.14,42.18,42.13,42.16,45929.0,33.876,33.9082,33.868,33.8921,45929.0
2015-07-24 11:30:00,42.17,42.19,42.14,42.15,32211.0,33.9002,33.9162,33.876,33.8841,32211.0
2015-07-24 11:35:00,42.15,42.17,42.12,42.14,117736.0,33.8841,33.9002,33.86,33.876,117736.0
2015-07-24 11:40:00,42.14,42.16,42.13,42.15,60367.0,33.876,33.8921,33.868,33.8841,60367.0
2015-07-24 11:45:00,42.15,42.17,42.11,42.16,115617.0,33.8841,33.9002,33.8519,33.8921,115617.0
2015-07-24 11:50:00,42.16,42.16,42.14,42.14,15885.0,33.8921,33.8921,33.876,33.876,15885.0
2015-07-24 11:55:00,42.14,42.14,42.11,42.12,67084.0,33.876,33.876,33.8519,33.86,67084.0
2015-07-24 12:00:00,42.11,42.12,42.09,42.09,19806.0,33.8519,33.86,33.8359,33.8359,19806.0
2015-07-24 12:05:00,42.1,42.12,42.09,42.12,27523.0,33.8439,33.86,33.8359,33.86,27523.0
2015-07-24 12:10:00,42.11,42.11,42.08,42.11,18150.0,33.8519,33.8519,33.8278,33.8519,18150.0
2015-07-24 12:15:00,42.1,42.15,42.09,42.15,58664.0,33.8439,33.8841,33.8359,33.8841,58664.0
2015-07-24 12:20:00,42.15,42.15,42.1,42.1,74282.0,33.8841,33.8841,33.8439,33.8439,74282.0
2015-07-24 12:25:00,42.11,42.13,42.09,42.11,73113.0,33.8519,33.868,33.8359,33.8519,73113.0
2015-07-24 12:30:00,42.12,42.12,42.09,42.12,64726.0,33.86,33.86,33.8359,33.86,64726.0
2015-07-24 12:35:00,42.12,42.13,42.1,42.1,20289.0,33.86,33.868,33.8439,33.8439,20289.0
2015-07-24 12:40:00,42.1,42.14,42.1,42.13,22698.0,33.8439,33.876,33.8439,33.868,22698.0
2015-07-24 12:45:00,42.12,42.12,42.08,42.09,24113.0,33.86,33.86,33.8278,33.8359,24113.0
2015-07-24 12:50:00,42.09,42.11,42.08,42.09,37689.0,33.8359,33.8519,33.8278,33.8359,37689.0
2015-07-24 12:55:00,42.09,42.13,42.09,42.11,20052.0,33.8359,33.868,33.8359,33.8519,20052.0
2015-07-24 13:00:00,42.1,42.13,42.09,42.11,34145.0,33.8439,33.868,33.8359,33.8519,34145.0
2015-07-24 13:05:00,42.11,42.12,42.08,42.1,119645.0,33.8519,33.86,33.8278,33.8439,119645.0
2015-07-24 13:10:00,42.11,42.11,42.07,42.1,21946.0,33.8519,33.8519,33.8198,33.8439,21946.0
2015-07-24 13:15:00,42.09,42.13,42.07,42.12,69060.0,33.8359,33.868,33.8198,33.86,69060.0
2015-07-24 13:20:00,42.11,42.12,42.08,42.11,82312.0,33.8519,33.86,33.8278,33.8519,82312.0
2015-07-24 13:25:00,42.11,42.11,42.07,42.08,15858.0,33.8519,33.8519,33.8198,33.8278,15858.0
2015-07-24 13:30:00,42.08,42.09,42.06,42.07,17905.0,33.8278,33.8359,33.8117,33.8198,17905.0
2015-07-24 13:35:00,42.08,42.08,42.02,42.02,17277.0,33.8278,33.8278,33.7796,33.7796,17277.0
2015-07-24 13:40:00,42.02,42.04,42.0,42.0,32553.0,33.7796,33.7957,33.7635,33.7635,32553.0
2015-07-24 13:45:00,42.0,42.02,41.97,42.01,41159.0,33.7635,33.7796,33.7394,33.7715,41159.0
2015-07-24 13:50:00,42.0,42.05,41.99,42.02,39157.0,33.7635,33.8037,33.7555,33.7796,39157.0
2015-07-24 13:55:00,42.02,42.02,41.98,41.98,11507.0,33.7796,33.7796,33.7474,33.7474,11507.0
2015-07-24 14:00:00,41.99,41.99,41.96,41.96,111053.0,33.7555,33.7555,33.7313,33.7313,111053.0
2015-07-24 14:05:00,41.97,41.99,41.96,41.98,28574.0,33.7394,33.7555,33.7313,33.7474,28574.0
2015-07-24 14:10:00,41.97,42.01,41.96,41.97,47520.0,33.7394,33.7715,33.7313,33.7394,47520.0
2015-07-24 14:15:00,41.96,41.98,41.94,41.97,83502.0,33.7313,33.7474,33.7153,33.7394,83502.0
2015-07-24 14:20:00,41.97,42.01,41.96,42.01,61522.0,33.7394,33.7715,33.7313,33.7715,61522.0
2015-07-24 14:25:00,42.01,42.04,41.99,42.02,43187.0,33.7715,33.7957,33.7555,33.7796,43187.0
2015-07-24 14:30:00,42.03,42.03,41.96,41.96,24579.0,33.7876,33.7876,33.7313,33.7313,24579.0
2015-07-24 14:35:00,41.96,41.99,41.94,41.98,36472.0,33.7313,33.7555,33.7153,33.7474,36472.0
2015-07-24 14:40:00,41.98,41.99,41.95,41.98,56248.0,33.7474,33.7555,33.7233,33.7474,56248.0
2015-07-24 14:45:00,41.98,42.03,41.98,41.98,86458.0,33.7474,33.7876,33.7474,33.7474,86458.0
2015-07-24 14:50:00,41.99,42.02,41.98,41.99,82586.0,33.7555,33.7796,33.7474,33.7555,82586.0
2015-07-24 14:55:00,42.0,42.04,41.99,42.03,27067.0,33.7635,33.7957,33.7555,33.7876,27067.0
2015-07-24 15:00:00,42.02,42.06,41.98,42.06,73242.0,33.7796,33.8117,33.7474,33.8117,73242.0
2015-07-24 15:05:00,42.06,42.08,42.03,42.05,54081.0,33.8117,33.8278,33.7876,33.8037,54081.0
2015-07-24 15:10:00,42.05,42.07,42.03,42.04,22669.0,33.8037,33.8198,33.7876,33.7957,22669.0
2015-07-24 15:15:00,42.03,42.05,42.01,42.05,56221.0,33.7876,33.8037,33.7715,33.8037,56221.0
2015-07-24 15:20:00,42.05,42.08,42.0,42.03,59539.0,33.8037,33.8278,33.7635,33.7876,59539.0
2015-07-24 15:25:00,42.03,42.06,42.0,42.01,68486.0,33.7876,33.8117,33.7635,33.7715,68486.0
2015-07-24 15:30:00,42.01,42.03,41.99,42.01,107744.0,33.7715,33.7876,33.7555,33.7715,107744.0
2015-07-24 15:35:00,42.01,42.01,41.98,41.98,60936.0,33.7715,33.7715,33.7474,33.7474,60936.0
2015-07-24 15:40:00,41.98,42.01,41.96,42.01,84084.0,33.7474,33.7715,33.7313,33.7715,84084.0
2015-07-24 15:45:00,42.01,42.07,42.0,42.06,74802.0,33.7715,33.8198,33.7635,33.8117,74802.0
2015-07-24 15:50:00,42.04,42.07,42.0,42.05,148939.0,33.7957,33.8198,33.7635,33.8037,148939.0
2015-07-24 15:55:00,42.06,42.06,42.01,42.04,203078.0,33.8117,33.8117,33.7715,33.7957,203078.0
2015-07-27 09:30:00,41.87,42.06,41.85,41.98,359017.0,33.659,33.8117,33.6429,33.7474,359017.0
2015-07-27 09:35:00,41.98,41.99,41.65,41.65,566222.0,33.7474,33.7555,33.4821,33.4821,566222.0
2015-07-27 09:40:00,41.65,41.69,41.48,41.54,94373.0,33.4821,33.5143,33.3455,33.3937,94373.0
2015-07-27 09:45:00,41.54,41.57,41.41,41.45,141561.0,33.3937,33.4178,33.2892,33.3214,141561.0
2015-07-27 09:50:00,41.45,41.46,41.35,41.36,126334.0,33.3214,33.3294,33.241,33.249,126334.0
2015-07-27 09:55:00,41.36,41.41,41.31,41.33,127472.0,33.249,33.2892,33.2088,33.2249,127472.0
2015-07-27 10:00:00,41.33,41.35,41.27,41.29,89582.0,33.2249,33.241,33.1767,33.1927,89582.0
2015-07-27 10:05:00,41.28,41.37,41.27,41.32,96126.0,33.1847,33.2571,33.1767,33.2169,96126.0
2015-07-27 10:10:00,41.32,41.44,41.31,41.42,81653.0,33.2169,33.3133,33.2088,33.2972,81653.0
2015-07-27 10:15:00,41.42,41.53,41.41,41.51,22983.0,33.2972,33.3857,33.2892,33.3696,22983.0
2015-07-27 10:20:00,41.51,41.51,41.4,41.42,27500.0,33.3696,33.3696,33.2812,33.2972,27500.0
2015-07-27 10:25:00,41.41,41.44,41.39,41.41,101020.0,33.2892,33.3133,33.2731,33.2892,101020.0
2015-07-27 10:30:00,41.4,41.51,41.4,41.46,55890.0,33.2812,33.3696,33.2812,33.3294,55890.0
2015-07-27 10:35:00,41.45,41.55,41.44,41.52,90320.0,33.3214,33.4018,33.3133,33.3776,90320.0
2015-07-27 10:40:00,41.53,41.56,41.5,41.55,36613.0,33.3857,33.4098,33.3616,33.4018,36613.0
2015-07-27 10:45:00,41.55,41.56,41.51,41.52,33556.0,33.4018,33.4098,33.3696,33.3776,33556.0
2015-07-27 10:50:00,41.52,41.57,41.52,41.56,24353.0,33.3776,33.4178,33.3776,33.4098,24353.0
2015-07-27 10:55:00,41.57,41.61,41.55,41.59,38638.0,33.4178,33.45,33.4018,33.4339,38638.0
2015-07-27 11:00:00,41.58,41.62,41.57,41.62,58345.0,33.4259,33.458,33.4178,33.458,58345.0
2015-07-27 11:05:00,41.62,41.67,41.61,41.63,43674.0,33.458,33.4982,33.45,33.4661,43674.0
2015-07-27 11:10:00,41.63,41.63,41.58,41.58,46902.0,33.4661,33.4661,33.4259,33.4259,46902.0
2015-07-27 11:15:00,41.58,41.6,41.55,41.57,34217.0,33.4259,33.4419,33.4018,33.4178,34217.0
2015-07-27 11:20:00,41.57,41.6,41.52,41.6,41665.0,33.4178,33.4419,33.3776,33.4419,41665.0
2015-07-27 11:25:00,41.6,41.62,41.58,41.58,24203.0,33.4419,33.458,33.4259,33.4259,24203.0
2015-07-27 11:30:00,41.58,41.59,41.56,41.57,28992.0,33.4259,33.4339,33.4098,33.4178,28992.0
2015-07-27 11:35:00,41.57,41.61,41.56,41.61,27850.0,33.4178,33.45,33.4098,33.45,27850.0
2015-07-27 11:40:00,41.61,41.65,41.59,41.64,54521.0,33.45,33.4821,33.4339,33.4741,54521.0
2015-07-27 11:45:00,41.64,41.71,41.63,41.71,68658.0,33.4741,33.5304,33.4661,33.5304,68658.0
2015-07-27 11:50:00,41.71,41.71,41.67,41.7,60488.0,33.5304,33.5304,33.4982,33.5223,60488.0
2015-07-27 11:55:00,41.69,41.72,41.67,41.7,49031.0,33.5143,33.5384,33.4982,33.5223,49031.0
2015-07-27 12:00:00,41.7,41.71,41.67,41.68,54048.0,33.5223,33.5304,33.4982,33.5063,54048.0
2015-07-27 12:05:00,41.68,41.7,41.67,41.67,27023.0,33.5063,33.5223,33.4982,33.4982,27023.0
2015-07-27 12:10:00,41.68,41.7,41.67,41.67,46675.0,33.5063,33.5223,33.4982,33.4982,46675.0
2015-07-27 12:15:00,41.67,41.69,41.66,41.68,15691.0,33.4982,33.5143,33.4902,33.5063,15691.0
2015-07-27 12:20:00,41.7,41.72,41.68,41.72,31257.0,33.5223,33.5384,33.5063,33.5384,31257.0
2015-07-27 12:25:00,41.72,41.73,41.68,41.71,63262.0,33.5384,33.5465,33.5063,33.5304,63262.0
2015-07-27 12:30:00,41.71,41.72,41.67,41.68,15701.0,33.5304,33.5384,33.4982,33.5063,15701.0
2015-07-27 12:35:00,41.68,41.69,41.66,41.66,115286.0,33.5063,33.5143,33.4902,33.4902,115286.0
2015-07-27 12:40:00,41.67,41.69,41.65,41.66,47368.0,33.4982,33.5143,33.4821,33.4902,47368.0
2015-07-27 12:45:00,41.66,41.69,41.65,41.68,55948.0,33.4902,33.5143,33.4821,33.5063,55948.0
2015-07-27 12:50:00,41.68,41.69,41.67,41.68,49760.0,33.5063,33.5143,33.4982,33.5063,49760.0
2015-07-27 12:55:00,41.67,41.68,41.62,41.67,61437.0,33.4982,33.5063,33.458,33.4982,61437.0
2015-07-27 13:00:00,41.67,41.67,41.66,41.67,11251.0,33.4982,33.4982,33.4902,33.4982,11251.0
2015-07-27 13:05:00,41.67,41.69,41.66,41.68,46319.0,33.4982,33.5143,33.4902,33.5063,46319.0
2015-07-27 13:10:00,41.67,41.71,41.66,41.7,89279.0,33.4982,33.5304,33.4902,33.5223,89279.0
2015-07-27 13:15:00,41.7,41.71,41.68,41.68,40794.0,33.5223,33.5304,33.5063,33.5063,40794.0
2015-07-27 13:20:00,41.68,41.68,41.64,41.65,38227.0,33.5063,33.5063,33.4741,33.4821,38227.0
2015-07-27 13:25:00,41.65,41.69,41.64,41.69,59699.0,33.4821,33.5143,33.4741,33.5143,59699.0
2015-07-27 13:30:00,41.68,41.7,41.66,41.69,50938.0,33.5063,33.5223,33.4902,33.5143,50938.0
2015-07-27 13:35:00,41.68,41.7,41.67,41.7,65736.0,33.5063,33.5223,33.4982,33.5223,65736.0
2015-07-27 13:40:00,41.7,41.73,41.69,41.73,52360.0,33.5223,33.5465,33.5143,33.5465,52360.0
2015-07-27 13:45:00,41.73,41.78,41.73,41.76,63863.0,33.5465,33.5866,33.5465,33.5706,63863.0
2015-07-27 13:50:00,41.77,41.82,41.76,41.8,74774.0,33.5786,33.6188,33.5706,33.6027,74774.0
2015-07-27 13:55:00,41.8,41.81,41.77,41.8,36665.0,33.6027,33.6108,33.5786,33.6027,36665.0
2015-07-27 14:00:00,41.81,41.82,41.78,41.82,60987.0,33.6108,33.6188,33.5866,33.6188,60987.0
2015-07-27 14:05:00,41.82,41.84,41.81,41.83,27387.0,33.6188,33.6349,33.6108,33.6268,27387.0
2015-07-27 14:10:00,41.83,41.83,41.79,41.83,110891.0,33.6268,33.6268,33.5947,33.6268,110891.0
2015-07-27 14:15:00,41.83,41.89,41.82,41.87,62672.0,33.6268,33.6751,33.6188,33.659,62672.0
2015-07-27 14:20:00,41.87,41.89,41.85,41.85,82065.0,33.659,33.6751,33.6429,33.6429,82065.0
2015-07-27 14:25:00,41.85,41.88,41.83,41.86,88540.0,33.6429,33.667,33.6268,33.651,88540.0
2015-07-27 14:30:00,41.86,41.89,41.85,41.87,54049.0,33.651,33.6751,33.6429,33.659,54049.0
2015-07-27 14:35:00,41.86,41.9,41.85,41.9,59084.0,33.651,33.6831,33.6429,33.6831,59084.0
2015-07-27 14:40:00,41.89,41.94,41.89,41.92,88817.0,33.6751,33.7153,33.6751,33.6992,88817.0
2015-07-27 14:45:00,41.92,41.97,41.91,41.94,137328.0,33.6992,33.7394,33.6912,33.7153,137328.0
2015-07-27 14:50:00,41.94,41.96,41.93,41.95,81032.0,33.7153,33.7313,33.7072,33.7233,81032.0
2015-07-27 14:55:00,41.94,41.97,41.92,41.96,92971.0,33.7153,33.7394,33.6992,33.7313,92971.0
2015-07-27 15:00:00,41.95,41.97,41.91,41.94,146197.0,33.7233,33.7394,33.6912,33.7153,146197.0
2015-07-27 15:05:00,41.94,41.94,41.91,41.93,80058.0,33.7153,33.7153,33.6912,33.7072,80058.0
2015-07-27 15:10:00,41.93,41.97,41.92,41.95,81506.0,33.7072,33.7394,33.6992,33.7233,81506.0
2015-07-27 15:15:00,41.95,42.0,41.94,42.0,148413.0,33.7233,33.7635,33.7153,33.7635,148413.0
2015-07-27 15:20:00,42.0,42.01,41.97,41.97,112789.0,33.7635,33.7715,33.7394,33.7394,112789.0
2015-07-27 15:25:00,41.98,42.01,41.93,41.94,123254.0,33.7474,33.7715,33.7072,33.7153,123254.0
2015-07-27 15:30:00,41.94,42.01,41.93,42.01,259804.0,33.7153,33.7715,33.7072,33.7715,259804.0
2015-07-27 15:35:00,42.0,42.0,41.99,41.99,74215.0,33.7635,33.7635,33.7555,33.7555,74215.0
2015-07-27 15:40:00,42.0,42.01,41.96,41.96,144966.0,33.7635,33.7715,33.7313,33.7313,144966.0
2015-07-27 15:45:00,41.96,42.0,41.95,41.99,235567.0,33.7313,33.7635,33.7233,33.7555,235567.0
2015-07-27 15:50:00,41.99,42.01,41.91,41.99,431067.0,33.7555,33.7715,33.6912,33.7555,431067.0
2015-07-27 15:55:00,42.0,42.09,41.99,42.05,487199.0,33.7635,33.8359,33.7555,33.8037,487199.0
2015-07-28 09:30:00,42.33,42.35,42.06,42.1,173951.0,34.0288,34.0449,33.8117,33.8439,173951.0
2015-07-28 09:35:00,42.1,42.21,42.08,42.16,108007.0,33.8439,33.9323,33.8278,33.8921,108007.0
2015-07-28 09:40:00,42.16,42.23,42.14,42.2,101943.0,33.8921,33.9484,33.876,33.9243,101943.0
2015-07-28 09:45:00,42.2,42.24,42.16,42.19,92261.0,33.9243,33.9564,33.8921,33.9162,92261.0
2015-07-28 09:50:00,42.21,42.29,42.18,42.28,139800.0,33.9323,33.9966,33.9082,33.9886,139800.0
2015-07-28 09:55:00,42.29,42.31,42.21,42.22,62162.0,33.9966,34.0127,33.9323,33.9404,62162.0
2015-07-28 10:00:00,42.21,42.23,42.16,42.22,154958.0,33.9323,33.9484,33.8921,33.9404,154958.0
2015-07-28 10:05:00,42.23,42.23,42.19,42.21,60509.0,33.9484,33.9484,33.9162,33.9323,60509.0
2015-07-28 10:10:00,42.21,42.24,42.18,42.23,147964.0,33.9323,33.9564,33.9082,33.9484,147964.0
2015-07-28 10:15:00,42.23,42.25,42.16,42.16,66675.0,33.9484,33.9645,33.8921,33.8921,66675.0
2015-07-28 10:20:00,42.16,42.22,42.15,42.16,84460.0,33.8921,33.9404,33.8841,33.8921,84460.0
2015-07-28 10:25:00,42.16,42.23,42.15,42.17,212825.0,33.8921,33.9484,33.8841,33.9002,212825.0
2015-07-28 10:30:00,42.16,42.22,42.16,42.18,71467.0,33.8921,33.9404,33.8921,33.9082,71467.0
2015-07-28 10:35:00,42.18,42.22,42.17,42.18,49511.0,33.9082,33.9404,33.9002,33.9082,49511.0
2015-07-28 10:40:00,42.19,42.26,42.19,42.26,37952.0,33.9162,33.9725,33.9162,33.9725,37952.0
2015-07-28 10:45:00,42.26,42.27,42.22,42.23,29578.0,33.9725,33.9806,33.9404,33.9484,29578.0
2015-07-28 10:50:00,42.22,42.26,42.22,42.23,40913.0,33.9404,33.9725,33.9404,33.9484,40913.0
2015-07-28 10:55:00,42.23,42.29,42.23,42.29,48637.0,33.9484,33.9966,33.9484,33.9966,48637.0
2015-07-28 11:00:00,42.29,42.3,42.25,42.3,96476.0,33.9966,34.0047,33.9645,34.0047,96476.0
2015-07-28 11:05:00,42.3,42.32,42.26,42.27,34350.0,34.0047,34.0207,33.9725,33.9806,34350.0
2015-07-28 11:10:00,42.27,42.31,42.26,42.31,45163.0,33.9806,34.0127,33.9725,34.0127,45163.0
2015-07-28 11:15:00,42.31,42.31,42.3,42.31,15890.0,34.0127,34.0127,34.0047,34.0127,15890.0
2015-07-28 11:20:00,42.31,42.36,42.29,42.33,55705.0,34.0127,34.0529,33.9966,34.0288,55705.0
2015-07-28 11:25:00,42.34,42.35,42.31,42.34,80097.0,34.0368,34.0449,34.0127,34.0368,80097.0
2015-07-28 11:30:00,42.34,42.39,42.34,42.39,42608.0,34.0368,34.077,34.0368,34.077,42608.0
2015-07-28 11:35:00,42.39,42.39,42.35,42.37,80892.0,34.077,34.077,34.0449,34.0609,80892.0
2015-07-28 11:40:00,42.37,42.43,42.37,42.42,64134.0,34.0609,34.1092,34.0609,34.1011,64134.0
2015-07-28 11:45:00,42.42,42.42,42.39,42.39,37239.0,34.1011,34.1011,34.077,34.077,37239.0
2015-07-28 11:50:00,42.4,42.4,42.39,42.39,36915.0,34.0851,34.0851,34.077,34.077,36915.0
2015-07-28 11:55:00,42.39,42.42,42.37,42.4,81196.0,34.077,34.1011,34.0609,34.0851,81196.0
2015-07-28 12:00:00,42.4,42.41,42.37,42.37,46433.0,34.0851,34.0931,34.0609,34.0609,46433.0
2015-07-28 12:05:00,42.37,42.41,42.37,42.38,80442.0,34.0609,34.0931,34.0609,34.069,80442.0
2015-07-28 12:10:00,42.38,42.43,42.37,42.41,50343.0,34.069,34.1092,34.0609,34.0931,50343.0
2015-07-28 12:15:00,42.41,42.45,42.39,42.43,24447.0,34.0931,34.1253,34.077,34.1092,24447.0
2015-07-28 12:20:00,42.44,42.48,42.43,42.46,21479.0,34.1172,34.1494,34.1092,34.1333,21479.0
2015-07-28 12:25:00,42.47,42.47,42.45,42.46,36076.0,34.1413,34.1413,34.1253,34.1333,36076.0
2015-07-28 12:30:00,42.46,42.47,42.46,42.47,40551.0,34.1333,34.1413,34.1333,34.1413,40551.0
2015-07-28 12:35:00,42.47,42.51,42.46,42.5,73370.0,34.1413,34.1735,34.1333,34.1654,73370.0
2015-07-28 12:40:00,42.49,42.56,42.49,42.55,49738.0,34.1574,34.2137,34.1574,34.2056,49738.0
2015-07-28 12:45:00,42.55,42.57,42.53,42.54,42659.0,34.2056,34.2217,34.1896,34.1976,42659.0
2015-07-28 12:50:00,42.54,42.57,42.53,42.55,45723.0,34.1976,34.2217,34.1896,34.2056,45723.0
2015-07-28 12:55:00,42.55,42.59,42.55,42.57,95342.0,34.2056,34.2378,34.2056,34.2217,95342.0
2015-07-28 13:00:00,42.57,42.58,42.54,42.56,34755.0,34.2217,34.2298,34.1976,34.2137,34755.0
2015-07-28 13:05:00,42.55,42.62,42.55,42.61,47600.0,34.2056,34.2619,34.2056,34.2539,47600.0
2015-07-28 13:10:00,42.61,42.66,42.6,42.65,70641.0,34.2539,34.2941,34.2458,34.286,70641.0
2015-07-28 13:15:00,42.66,42.66,42.64,42.64,40344.0,34.2941,34.2941,34.278,34.278,40344.0
2015-07-28 13:20:00,42.64,42.7,42.64,42.69,65815.0,34.278,34.3262,34.278,34.3182,65815.0
2015-07-28 13:25:00,42.69,42.69,42.66,42.66,31885.0,34.3182,34.3182,34.2941,34.2941,31885.0
2015-07-28 13:30:00,42.66,42.71,42.66,42.68,122318.0,34.2941,34.3343,34.2941,34.3102,122318.0
2015-07-28 13:35:00,42.68,42.74,42.68,42.71,146748.0,34.3102,34.3584,34.3102,34.3343,146748.0
2015-07-28 13:40:00,42.72,42.77,42.71,42.76,72180.0,34.3423,34.3825,34.3343,34.3745,72180.0
2015-07-28 13:45:00,42.76,42.82,42.75,42.79,216704.0,34.3745,34.4227,34.3664,34.3986,216704.0
2015-07-28 13:50:00,42.8,42.85,42.79,42.8,135210.0,34.4066,34.4468,34.3986,34.4066,135210.0
2015-07-28 13:55:00,42.8,42.84,42.8,42.82,58907.0,34.4066,34.4388,34.4066,34.4227,58907.0
2015-07-28 14:00:00,42.81,42.85,42.79,42.8,142128.0,34.4147,34.4468,34.3986,34.4066,142128.0
2015-07-28 14:05:00,42.8,42.88,42.8,42.85,139330.0,34.4066,34.4709,34.4066,34.4468,139330.0
2015-07-28 14:10:00,42.85,42.86,42.78,42.78,97435.0,34.4468,34.4549,34.3905,34.3905,97435.0
2015-07-28 14:15:00,42.78,42.83,42.77,42.77,70310.0,34.3905,34.4307,34.3825,34.3825,70310.0
2015-07-28 14:20:00,42.77,42.82,42.77,42.79,84765.0,34.3825,34.4227,34.3825,34.3986,84765.0
2015-07-28 14:25:00,42.79,42.8,42.78,42.79,61670.0,34.3986,34.4066,34.3905,34.3986,61670.0
2015-07-28 14:30:00,42.79,42.82,42.78,42.8,261915.0,34.3986,34.4227,34.3905,34.4066,261915.0
2015-07-28 14:35:00,42.8,42.81,42.79,42.8,78277.0,34.4066,34.4147,34.3986,34.4066,78277.0
2015-07-28 14:40:00,42.8,42.81,42.79,42.81,84806.0,34.4066,34.4147,34.3986,34.4147,84806.0
2015-07-28 14:45:00,42.8,42.83,42.8,42.82,86005.0,34.4066,34.4307,34.4066,34.4227,86005.0
2015-07-28 14:50:00,42.82,42.84,42.8,42.81,134649.0,34.4227,34.4388,34.4066,34.4147,134649.0
2015-07-28 14:55:00,42.82,42.82,42.8,42.8,49802.0,34.4227,34.4227,34.4066,34.4066,49802.0
2015-07-28 15:00:00,42.8,42.84,42.8,42.8,94916.0,34.4066,34.4388,34.4066,34.4066,94916.0
2015-07-28 15:05:00,42.8,42.86,42.8,42.83,127828.0,34.4066,34.4549,34.4066,34.4307,127828.0
2015-07-28 15:10:00,42.82,42.83,42.8,42.8,66395.0,34.4227,34.4307,34.4066,34.4066,66395.0
2015-07-28 15:15:00,42.8,42.83,42.79,42.8,166449.0,34.4066,34.4307,34.3986,34.4066,166449.0
2015-07-28 15:20:00,42.8,42.85,42.79,42.82,160346.0,34.4066,34.4468,34.3986,34.4227,160346.0
2015-07-28 15:25:00,42.82,42.83,42.8,42.8,56054.0,34.4227,34.4307,34.4066,34.4066,56054.0
2015-07-28 15:30:00,42.8,42.82,42.8,42.81,160666.0,34.4066,34.4227,34.4066,34.4147,160666.0
2015-07-28 15:35:00,42.81,42.81,42.8,42.8,137925.0,34.4147,34.4147,34.4066,34.4066,137925.0
2015-07-28 15:40:00,42.81,42.85,42.8,42.82,222709.0,34.4147,34.4468,34.4066,34.4227,222709.0
2015-07-28 15:45:00,42.83,42.83,42.81,42.83,215966.0,34.4307,34.4307,34.4147,34.4307,215966.0
2015-07-28 15:50:00,42.82,42.84,42.74,42.8,441802.0,34.4227,34.4388,34.3584,34.4066,441802.0
2015-07-28 15:55:00,42.81,42.83,42.78,42.8,499795.0,34.4147,34.4307,34.3905,34.4066,499795.0
2015-07-29 09:30:00,42.63,42.78,42.61,42.63,118122.0,34.27,34.3905,34.2539,34.27,118122.0
2015-07-29 09:35:00,42.62,42.69,42.61,42.69,59648.0,34.2619,34.3182,34.2539,34.3182,59648.0
2015-07-29 09:40:00,42.68,42.81,42.68,42.8,51842.0,34.3102,34.4147,34.3102,34.4066,51842.0
2015-07-29 09:45:00,42.79,42.9,42.75,42.9,196709.0,34.3986,34.487,34.3664,34.487,196709.0
2015-07-29 09:50:00,42.89,42.95,42.89,42.91,50750.0,34.479,34.5272,34.479,34.495,50750.0
2015-07-29 09:55:00,42.92,42.97,42.86,42.96,80362.0,34.5031,34.5433,34.4549,34.5352,80362.0
2015-07-29 10:00:00,42.96,42.98,42.9,42.92,122791.0,34.5352,34.5513,34.487,34.5031,122791.0
2015-07-29 10:05:00,42.92,43.09,42.92,43.06,150519.0,34.5031,34.6397,34.5031,34.6156,150519.0
2015-07-29 10:10:00,43.05,43.07,43.02,43.05,70469.0,34.6076,34.6237,34.5835,34.6076,70469.0
2015-07-29 10:15:00,43.05,43.15,43.03,43.13,99309.0,34.6076,34.688,34.5915,34.6719,99309.0
2015-07-29 10:20:00,43.14,43.23,43.13,43.22,225612.0,34.6799,34.7523,34.6719,34.7443,225612.0
2015-07-29 10:25:00,43.22,43.29,43.07,43.1,195863.0,34.7443,34.8005,34.6237,34.6478,195863.0
2015-07-29 10:30:00,43.12,43.25,43.11,43.24,183876.0,34.6639,34.7684,34.6558,34.7603,183876.0
2015-07-29 10:35:00,43.25,43.25,43.19,43.2,210379.0,34.7684,34.7684,34.7201,34.7282,210379.0
2015-07-29 10:40:00,43.2,43.25,43.2,43.23,150666.0,34.7282,34.7684,34.7282,34.7523,150666.0
2015-07-29 10:45:00,43.24,43.26,43.21,43.26,96168.0,34.7603,34.7764,34.7362,34.7764,96168.0
2015-07-29 10:50:00,43.25,43.26,43.21,43.26,117388.0,34.7684,34.7764,34.7362,34.7764,117388.0
2015-07-29 10:55:00,43.25,43.25,43.21,43.22,115640.0,34.7684,34.7684,34.7362,34.7443,115640.0
2015-07-29 11:00:00,43.22,43.25,43.18,43.2,211648.0,34.7443,34.7684,34.7121,34.7282,211648.0
2015-07-29 11:05:00,43.2,43.2,43.18,43.18,48872.0,34.7282,34.7282,34.7121,34.7121,48872.0
2015-07-29 11:10:00,43.18,43.21,43.13,43.2,305819.0,34.7121,34.7362,34.6719,34.7282,305819.0
2015-07-29 11:15:00,43.21,43.21,43.13,43.13,283170.0,34.7362,34.7362,34.6719,34.6719,283170.0
2015-07-29 11:20:00,43.13,43.22,43.12,43.13,249441.0,34.6719,34.7443,34.6639,34.6719,249441.0
2015-07-29 11:25:00,43.14,43.19,43.11,43.12,181412.0,34.6799,34.7201,34.6558,34.6639,181412.0
2015-07-29 11:30:00,43.11,43.12,43.05,43.07,95944.0,34.6558,34.6639,34.6076,34.6237,95944.0
2015-07-29 11:35:00,43.07,43.11,43.06,43.09,97136.0,34.6237,34.6558,34.6156,34.6397,97136.0
2015-07-29 11:40:00,43.09,43.09,43.05,43.05,100993.0,34.6397,34.6397,34.6076,34.6076,100993.0
2015-07-29 11:45:00,43.05,43.06,43.0,43.03,395948.0,34.6076,34.6156,34.5674,34.5915,395948.0
2015-07-29 11:50:00,43.02,43.03,42.97,42.97,154742.0,34.5835,34.5915,34.5433,34.5433,154742.0
2015-07-29 11:55:00,42.97,43.07,42.96,43.05,122231.0,34.5433,34.6237,34.5352,34.6076,122231.0
2015-07-29 12:00:00,43.05,43.09,43.01,43.02,100475.0,34.6076,34.6397,34.5754,34.5835,100475.0
2015-07-29 12:05:00,43.02,43.06,42.98,43.0,110137.0,34.5835,34.6156,34.5513,34.5674,110137.0
2015-07-29 12:10:00,43.0,43.07,42.99,43.01,62089.0,34.5674,34.6237,34.5594,34.5754,62089.0
2015-07-29 12:15:00,43.0,43.04,42.99,43.01,73512.0,34.5674,34.5996,34.5594,34.5754,73512.0
2015-07-29 12:20:00,43.0,43.03,42.97,43.02,26267.0,34.5674,34.5915,34.5433,34.5835,26267.0
2015-07-29 12:25:00,43.03,43.04,42.99,43.01,42356.0,34.5915,34.5996,34.5594,34.5754,42356.0
2015-07-29 12:30:00,43.02,43.06,43.01,43.06,46733.0,34.5835,34.6156,34.5754,34.6156,46733.0
2015-07-29 12:35:00,43.07,43.07,43.0,43.02,105790.0,34.6237,34.6237,34.5674,34.5835,105790.0
2015-07-29 12:40:00,43.02,43.06,43.01,43.04,104444.0,34.5835,34.6156,34.5754,34.5996,104444.0
2015-07-29 12:45:00,43.05,43.07,43.04,43.05,15665.0,34.6076,34.6237,34.5996,34.6076,15665.0
2015-07-29 12:50:00,43.05,43.06,43.01,43.05,48728.0,34.6076,34.6156,34.5754,34.6076,48728.0
2015-07-29 12:55:00,43.05,43.07,43.02,43.05,150218.0,34.6076,34.6237,34.5835,34.6076,150218.0
2015-07-29 13:00:00,43.05,43.07,43.02,43.02,87583.0,34.6076,34.6237,34.5835,34.5835,87583.0
2015-07-29 13:05:00,43.02,43.06,42.99,43.02,109996.0,34.5835,34.6156,34.5594,34.5835,109996.0
2015-07-29 13:10:00,43.02,43.04,43.0,43.03,53598.0,34.5835,34.5996,34.5674,34.5915,53598.0
2015-07-29 13:15:00,43.02,43.04,43.0,43.01,124699.0,34.5835,34.5996,34.5674,34.5754,124699.0
2015-07-29 13:20:00,43.01,43.02,42.99,43.02,178958.0,34.5754,34.5835,34.5594,34.5835,178958.0
2015-07-29 13:25:00,43.02,43.02,42.94,42.95,55952.0,34.5835,34.5835,34.5192,34.5272,55952.0
2015-07-29 13:30:00,42.95,43.02,42.94,42.97,114821.0,34.5272,34.5835,34.5192,34.5433,114821.0
2015-07-29 13:35:00,42.96,42.97,42.9,42.9,62307.0,34.5352,34.5433,34.487,34.487,62307.0
2015-07-29 13:40:00,42.91,42.91,42.8,42.8,175044.0,34.495,34.495,34.4066,34.4066,175044.0
2015-07-29 13:45:00,42.8,42.83,42.74,42.8,516467.0,34.4066,34.4307,34.3584,34.4066,516467.0
2015-07-29 13:50:00,42.8,42.82,42.75,42.8,440064.0,34.4066,34.4227,34.3664,34.4066,440064.0
2015-07-29 13:55:00,42.8,42.81,42.74,42.8,78473.0,34.4066,34.4147,34.3584,34.4066,78473.0
2015-07-29 14:00:00,42.8,42.95,42.72,42.75,128882.0,34.4066,34.5272,34.3423,34.3664,128882.0
2015-07-29 14:05:00,42.74,42.85,42.74,42.83,117448.0,34.3584,34.4468,34.3584,34.4307,117448.0
2015-07-29 14:10:00,42.83,42.86,42.82,42.82,52540.0,34.4307,34.4549,34.4227,34.4227,52540.0
2015-07-29 14:15:00,42.83,42.96,42.82,42.95,94464.0,34.4307,34.5352,34.4227,34.5272,94464.0
2015-07-29 14:20:00,42.96,42.97,42.88,42.91,46230.0,34.5352,34.5433,34.4709,34.495,46230.0
2015-07-29 14:25:00,42.92,42.99,42.9,42.98,74797.0,34.5031,34.5594,34.487,34.5513,74797.0
2015-07-29 14:30:00,42.98,42.98,42.97,42.97,28482.0,34.5513,34.5513,34.5433,34.5433,28482.0
2015-07-29 14:35:00,42.97,42.98,42.95,42.98,70032.0,34.5433,34.5513,34.5272,34.5513,70032.0
2015-07-29 14:40:00,42.98,43.02,42.97,43.01,133777.0,34.5513,34.5835,34.5433,34.5754,133777.0
2015-07-29 14:45:00,43.02,43.03,42.99,42.99,100555.0,34.5835,34.5915,34.5594,34.5594,100555.0
2015-07-29 14:50:00,42.99,43.03,42.98,43.01,68112.0,34.5594,34.5915,34.5513,34.5754,68112.0
2015-07-29 14:55:00,43.0,43.09,43.0,43.06,161565.0,34.5674,34.6397,34.5674,34.6156,161565.0
2015-07-29 15:00:00,43.06,43.09,43.06,43.08,139243.0,34.6156,34.6397,34.6156,34.6317,139243.0
2015-07-29 15:05:00,43.08,43.09,43.05,43.08,223413.0,34.6317,34.6397,34.6076,34.6317,223413.0
2015-07-29 15:10:00,43.08,43.09,43.04,43.06,185997.0,34.6317,34.6397,34.5996,34.6156,185997.0
2015-07-29 15:15:00,43.06,43.07,43.05,43.05,85069.0,34.6156,34.6237,34.6076,34.6076,85069.0
2015-07-29 15:20:00,43.05,43.06,43.05,43.05,92930.0,34.6076,34.6156,34.6076,34.6076,92930.0
2015-07-29 15:25:00,43.05,43.1,43.05,43.09,221879.0,34.6076,34.6478,34.6076,34.6397,221879.0
2015-07-29 15:30:00,43.09,43.11,43.08,43.09,355481.0,34.6397,34.6558,34.6317,34.6397,355481.0
2015-07-29 15:35:00,43.08,43.1,43.06,43.09,186121.0,34.6317,34.6478,34.6156,34.6397,186121.0
2015-07-29 15:40:00,43.09,43.1,43.08,43.08,142781.0,34.6397,34.6478,34.6317,34.6317,142781.0
2015-07-29 15:45:00,43.09,43.09,43.08,43.09,148235.0,34.6397,34.6397,34.6317,34.6397,148235.0
2015-07-29 15:50:00,43.09,43.1,43.08,43.08,268400.0,34.6397,34.6478,34.6317,34.6317,268400.0
2015-07-29 15:55:00,43.09,43.14,43.07,43.07,678198.0,34.6397,34.6799,34.6237,34.6237,678198.0
2015-07-30 09:30:00,44.21,45.06,44.05,44.92,724106.0,35.5401,36.2234,35.4115,36.1109,724106.0
2015-07-30 09:35:00,44.95,44.96,44.48,44.56,574077.0,36.135,36.143,35.7572,35.8215,574077.0
2015-07-30 09:40:00,44.58,44.65,44.3,44.5,328792.0,35.8375,35.8938,35.6125,35.7732,328792.0
2015-07-30 09:45:00,44.48,44.59,44.32,44.44,267297.0,35.7572,35.8456,35.6285,35.725,267297.0
2015-07-30 09:50:00,44.43,44.65,44.42,44.63,573731.0,35.717,35.8938,35.7089,35.8777,573731.0
2015-07-30 09:55:00,44.63,44.68,44.55,44.56,611994.0,35.8777,35.9179,35.8134,35.8215,611994.0
2015-07-30 10:00:00,44.56,44.66,44.39,44.62,240948.0,35.8215,35.9019,35.6848,35.8697,240948.0
2015-07-30 10:05:00,44.62,44.67,44.59,44.64,238880.0,35.8697,35.9099,35.8456,35.8858,238880.0
2015-07-30 10:10:00,44.63,44.79,44.62,44.73,354786.0,35.8777,36.0064,35.8697,35.9581,354786.0
2015-07-30 10:15:00,44.73,44.89,44.71,44.87,348621.0,35.9581,36.0868,35.9421,36.0707,348621.0
2015-07-30 10:20:00,44.87,45.01,44.86,44.96,359607.0,36.0707,36.1832,36.0626,36.143,359607.0
2015-07-30 10:25:00,44.96,45.06,44.95,45.01,555725.0,36.143,36.2234,36.135,36.1832,555725.0
2015-07-30 10:30:00,45.02,45.15,44.97,45.03,396688.0,36.1913,36.2958,36.1511,36.1993,396688.0
2015-07-30 10:35:00,45.03,45.13,45.0,45.13,455423.0,36.1993,36.2797,36.1752,36.2797,455423.0
2015-07-30 10:40:00,45.13,45.15,45.07,45.11,278065.0,36.2797,36.2958,36.2315,36.2636,278065.0
2015-07-30 10:45:00,45.12,45.12,45.06,45.08,161398.0,36.2716,36.2716,36.2234,36.2395,161398.0
2015-07-30 10:50:00,45.08,45.21,45.06,45.2,165530.0,36.2395,36.344,36.2234,36.336,165530.0
2015-07-30 10:55:00,45.21,45.22,45.09,45.09,230041.0,36.344,36.352,36.2475,36.2475,230041.0
2015-07-30 11:00:00,45.09,45.13,45.02,45.08,414670.0,36.2475,36.2797,36.1913,36.2395,414670.0
2015-07-30 11:05:00,45.08,45.09,45.01,45.05,223929.0,36.2395,36.2475,36.1832,36.2154,223929.0
2015-07-30 11:10:00,45.05,45.09,45.05,45.08,111281.0,36.2154,36.2475,36.2154,36.2395,111281.0
2015-07-30 11:15:00,45.08,45.1,45.06,45.06,100741.0,36.2395,36.2556,36.2234,36.2234,100741.0
2015-07-30 11:20:00,45.07,45.17,45.06,45.17,110767.0,36.2315,36.3118,36.2234,36.3118,110767.0
2015-07-30 11:25:00,45.17,45.2,45.13,45.18,478281.0,36.3118,36.336,36.2797,36.3199,478281.0
2015-07-30 11:30:00,45.18,45.21,45.15,45.15,179636.0,36.3199,36.344,36.2958,36.2958,179636.0
2015-07-30 11:35:00,45.16,45.18,45.14,45.16,129082.0,36.3038,36.3199,36.2877,36.3038,129082.0
2015-07-30 11:40:00,45.16,45.2,45.15,45.17,162028.0,36.3038,36.336,36.2958,36.3118,162028.0
2015-07-30 11:45:00,45.17,45.2,45.11,45.12,415510.0,36.3118,36.336,36.2636,36.2716,415510.0
2015-07-30 11:50:00,45.13,45.2,45.12,45.19,240432.0,36.2797,36.336,36.2716,36.3279,240432.0
2015-07-30 11:55:00,45.18,45.2,45.18,45.2,50632.0,36.3199,36.336,36.3199,36.336,50632.0
2015-07-30 12:00:00,45.19,45.25,45.17,45.23,192233.0,36.3279,36.3762,36.3118,36.3601,192233.0
2015-07-30 12:05:00,45.23,45.24,45.21,45.22,45558.0,36.3601,36.3681,36.344,36.352,45558.0
2015-07-30 12:10:00,45.22,45.25,45.22,45.23,39691.0,36.352,36.3762,36.352,36.3601,39691.0
2015-07-30 12:15:00,45.23,45.25,45.23,45.25,53118.0,36.3601,36.3762,36.3601,36.3762,53118.0
2015-07-30 12:20:00,45.24,45.31,45.23,45.25,153180.0,36.3681,36.4244,36.3601,36.3762,153180.0
2015-07-30 12:25:00,45.26,45.27,45.25,45.26,39279.0,36.3842,36.3922,36.3762,36.3842,39279.0
2015-07-30 12:30:00,45.25,45.31,45.25,45.28,70752.0,36.3762,36.4244,36.3762,36.4003,70752.0
2015-07-30 12:35:00,45.27,45.27,45.23,45.23,58387.0,36.3922,36.3922,36.3601,36.3601,58387.0
2015-07-30 12:40:00,45.23,45.29,45.23,45.28,76490.0,36.3601,36.4083,36.3601,36.4003,76490.0
2015-07-30 12:45:00,45.28,45.28,45.19,45.24,69219.0,36.4003,36.4003,36.3279,36.3681,69219.0
2015-07-30 12:50:00,45.24,45.26,45.22,45.23,78918.0,36.3681,36.3842,36.352,36.3601,78918.0
2015-07-30 12:55:00,45.23,45.28,45.22,45.25,102111.0,36.3601,36.4003,36.352,36.3762,102111.0
2015-07-30 13:00:00,45.26,45.3,45.24,45.27,98139.0,36.3842,36.4164,36.3681,36.3922,98139.0
2015-07-30 13:05:00,45.27,45.29,45.25,45.29,48594.0,36.3922,36.4083,36.3762,36.4083,48594.0
2015-07-30 13:10:00,45.29,45.29,45.24,45.26,104762.0,36.4083,36.4083,36.3681,36.3842,104762.0
2015-07-30 13:15:00,45.26,45.26,45.25,45.25,44170.0,36.3842,36.3842,36.3762,36.3762,44170.0
2015-07-30 13:20:00,45.26,45.26,45.24,45.26,84584.0,36.3842,36.3842,36.3681,36.3842,84584.0
2015-07-30 13:25:00,45.26,45.28,45.24,45.28,74074.0,36.3842,36.4003,36.3681,36.4003,74074.0
2015-07-30 13:30:00,45.28,45.28,45.24,45.24,92315.0,36.4003,36.4003,36.3681,36.3681,92315.0
2015-07-30 13:35:00,45.25,45.27,45.24,45.26,166209.0,36.3762,36.3922,36.3681,36.3842,166209.0
2015-07-30 13:40:00,45.25,45.26,45.25,45.25,70255.0,36.3762,36.3842,36.3762,36.3762,70255.0
2015-07-30 13:45:00,45.26,45.26,45.25,45.25,74908.0,36.3842,36.3842,36.3762,36.3762,74908.0
2015-07-30 13:50:00,45.25,45.3,45.25,45.26,93888.0,36.3762,36.4164,36.3762,36.3842,93888.0
2015-07-30 13:55:00,45.26,45.27,45.25,45.26,33973.0,36.3842,36.3922,36.3762,36.3842,33973.0
2015-07-30 14:00:00,45.25,45.26,45.24,45.25,92800.0,36.3762,36.3842,36.3681,36.3762,92800.0
2015-07-30 14:05:00,45.26,45.28,45.24,45.26,114127.0,36.3842,36.4003,36.3681,36.3842,114127.0
2015-07-30 14:10:00,45.27,45.27,45.24,45.26,87129.0,36.3922,36.3922,36.3681,36.3842,87129.0
2015-07-30 14:15:00,45.25,45.26,45.24,45.25,59989.0,36.3762,36.3842,36.3681,36.3762,59989.0
2015-07-30 14:20:00,45.25,45.26,45.24,45.25,52771.0,36.3762,36.3842,36.3681,36.3762,52771.0
2015-07-30 14:25:00,45.25,45.25,45.19,45.2,121263.0,36.3762,36.3762,36.3279,36.336,121263.0
2015-07-30 14:30:00,45.2,45.24,45.19,45.21,139698.0,36.336,36.3681,36.3279,36.344,139698.0
2015-07-30 14:35:00,45.21,45.25,45.07,45.09,254758.0,36.344,36.3762,36.2315,36.2475,254758.0
2015-07-30 14:40:00,45.08,45.13,45.08,45.13,232431.0,36.2395,36.2797,36.2395,36.2797,232431.0
2015-07-30 14:45:00,45.13,45.15,45.12,45.12,188778.0,36.2797,36.2958,36.2716,36.2716,188778.0
2015-07-30 14:50:00,45.11,45.12,45.09,45.09,163040.0,36.2636,36.2716,36.2475,36.2475,163040.0
2015-07-30 14:55:00,45.1,45.12,45.09,45.1,136843.0,36.2556,36.2716,36.2475,36.2556,136843.0
2015-07-30 15:00:00,45.1,45.14,45.07,45.13,109952.0,36.2556,36.2877,36.2315,36.2797,109952.0
2015-07-30 15:05:00,45.13,45.17,45.11,45.13,194941.0,36.2797,36.3118,36.2636,36.2797,194941.0
2015-07-30 15:10:00,45.13,45.16,45.13,45.15,179276.0,36.2797,36.3038,36.2797,36.2958,179276.0
2015-07-30 15:15:00,45.16,45.16,45.12,45.14,121965.0,36.3038,36.3038,36.2716,36.2877,121965.0
2015-07-30 15:20:00,45.14,45.21,45.13,45.2,119413.0,36.2877,36.344,36.2797,36.336,119413.0
2015-07-30 15:25:00,45.21,45.26,45.2,45.26,91298.0,36.344,36.3842,36.336,36.3842,91298.0
2015-07-30 15:30:00,45.26,45.28,45.24,45.25,118518.0,36.3842,36.4003,36.3681,36.3762,118518.0
2015-07-30 15:35:00,45.25,45.26,45.24,45.25,218543.0,36.3762,36.3842,36.3681,36.3762,218543.0
2015-07-30 15:40:00,45.26,45.31,45.25,45.29,194265.0,36.3842,36.4244,36.3762,36.4083,194265.0
2015-07-30 15:45:00,45.3,45.3,45.29,45.3,251387.0,36.4164,36.4164,36.4083,36.4164,251387.0
2015-07-30 15:50:00,45.3,45.31,45.26,45.26,373003.0,36.4164,36.4244,36.3842,36.3842,373003.0
2015-07-30 15:55:00,45.26,45.31,45.24,45.28,1167359.0,36.3842,36.4244,36.3681,36.4003,1167359.0
2015-07-31 09:30:00,45.02,45.06,44.85,45.03,446368.0,36.1913,36.2234,36.0546,36.1993,446368.0
2015-07-31 09:35:00,45.0,45.07,44.92,44.93,197445.0,36.1752,36.2315,36.1109,36.1189,197445.0
2015-07-31 09:40:00,44.92,44.93,44.72,44.75,124544.0,36.1109,36.1189,35.9501,35.9742,124544.0
2015-07-31 09:45:00,44.75,44.75,44.66,44.7,128880.0,35.9742,35.9742,35.9019,35.934,128880.0
2015-07-31 09:50:00,44.69,44.72,44.69,44.71,92350.0,35.926,35.9501,35.926,35.9421,92350.0
2015-07-31 09:55:00,44.71,44.94,44.7,44.85,291786.0,35.9421,36.1269,35.934,36.0546,291786.0
2015-07-31 10:00:00,44.85,44.89,44.84,44.88,136299.0,36.0546,36.0868,36.0466,36.0787,136299.0
2015-07-31 10:05:00,44.88,44.91,44.83,44.91,378109.0,36.0787,36.1028,36.0385,36.1028,378109.0
2015-07-31 10:10:00,44.91,44.91,44.88,44.9,220443.0,36.1028,36.1028,36.0787,36.0948,220443.0
2015-07-31 10:15:00,44.9,44.96,44.87,44.89,168304.0,36.0948,36.143,36.0707,36.0868,168304.0
2015-07-31 10:20:00,44.88,44.93,44.84,44.91,179483.0,36.0787,36.1189,36.0466,36.1028,179483.0
2015-07-31 10:25:00,44.9,44.9,44.84,44.86,158650.0,36.0948,36.0948,36.0466,36.0626,158650.0
2015-07-31 10:30:00,44.85,44.89,44.82,44.88,119114.0,36.0546,36.0868,36.0305,36.0787,119114.0
2015-07-31 10:35:00,44.88,44.96,44.86,44.95,172466.0,36.0787,36.143,36.0626,36.135,172466.0
2015-07-31 10:40:00,44.95,44.99,44.94,44.97,48564.0,36.135,36.1671,36.1269,36.1511,48564.0
2015-07-31 10:45:00,44.96,45.03,44.96,45.03,64351.0,36.143,36.1993,36.143,36.1993,64351.0
2015-07-31 10:50:00,45.03,45.04,44.98,45.01,75860.0,36.1993,36.2073,36.1591,36.1832,75860.0
2015-07-31 10:55:00,45.0,45.04,44.99,45.02,47413.0,36.1752,36.2073,36.1671,36.1913,47413.0
2015-07-31 11:00:00,45.02,45.04,44.99,45.04,99806.0,36.1913,36.2073,36.1671,36.2073,99806.0
2015-07-31 11:05:00,45.03,45.05,45.0,45.02,112754.0,36.1993,36.2154,36.1752,36.1913,112754.0
2015-07-31 11:10:00,45.01,45.02,45.0,45.0,94344.0,36.1832,36.1913,36.1752,36.1752,94344.0
2015-07-31 11:15:00,45.01,45.07,44.99,45.04,76945.0,36.1832,36.2315,36.1671,36.2073,76945.0
2015-07-31 11:20:00,45.05,45.05,45.02,45.02,60749.0,36.2154,36.2154,36.1913,36.1913,60749.0
2015-07-31 11:25:00,45.02,45.06,45.02,45.03,52015.0,36.1913,36.2234,36.1913,36.1993,52015.0
2015-07-31 11:30:00,45.03,45.06,45.03,45.05,53543.0,36.1993,36.2234,36.1993,36.2154,53543.0
2015-07-31 11:35:00,45.05,45.06,45.04,45.05,38086.0,36.2154,36.2234,36.2073,36.2154,38086.0
2015-07-31 11:40:00,45.05,45.05,45.02,45.03,59261.0,36.2154,36.2154,36.1913,36.1993,59261.0
2015-07-31 11:45:00,45.04,45.05,45.02,45.02,30189.0,36.2073,36.2154,36.1913,36.1913,30189.0
2015-07-31 11:50:00,45.03,45.08,45.02,45.05,132939.0,36.1993,36.2395,36.1913,36.2154,132939.0
2015-07-31 11:55:00,45.05,45.07,45.04,45.05,155717.0,36.2154,36.2315,36.2073,36.2154,155717.0
2015-07-31 12:00:00,45.05,45.06,45.0,45.04,80634.0,36.2154,36.2234,36.1752,36.2073,80634.0
2015-07-31 12:05:00,45.04,45.05,45.02,45.04,89621.0,36.2073,36.2154,36.1913,36.2073,89621.0
2015-07-31 12:10:00,45.04,45.04,45.02,45.02,22638.0,36.2073,36.2073,36.1913,36.1913,22638.0
2015-07-31 12:15:00,45.02,45.03,45.0,45.01,58788.0,36.1913,36.1993,36.1752,36.1832,58788.0
2015-07-31 12:20:00,45.0,45.01,44.99,45.0,127730.0,36.1752,36.1832,36.1671,36.1752,127730.0
2015-07-31 12:25:00,45.01,45.01,44.97,44.98,106666.0,36.1832,36.1832,36.1511,36.1591,106666.0
2015-07-31 12:30:00,44.98,45.0,44.97,44.99,62902.0,36.1591,36.1752,36.1511,36.1671,62902.0
2015-07-31 12:35:00,44.98,44.99,44.97,44.98,98814.0,36.1591,36.1671,36.1511,36.1591,98814.0
2015-07-31 12:40:00,44.97,44.98,44.93,44.93,36540.0,36.1511,36.1591,36.1189,36.1189,36540.0
2015-07-31 12:45:00,44.93,44.95,44.92,44.94,66275.0,36.1189,36.135,36.1109,36.1269,66275.0
2015-07-31 12:50:00,44.93,44.94,44.9,44.94,48293.0,36.1189,36.1269,36.0948,36.1269,48293.0
2015-07-31 12:55:00,44.94,44.99,44.93,44.95,58274.0,36.1269,36.1671,36.1189,36.135,58274.0
2015-07-31 13:00:00,44.94,44.95,44.94,44.95,12975.0,36.1269,36.135,36.1269,36.135,12975.0
2015-07-31 13:05:00,44.94,44.95,44.94,44.95,33733.0,36.1269,36.135,36.1269,36.135,33733.0
2015-07-31 13:10:00,44.94,44.95,44.93,44.93,43942.0,36.1269,36.135,36.1189,36.1189,43942.0
2015-07-31 13:15:00,44.93,44.95,44.93,44.95,34846.0,36.1189,36.135,36.1189,36.135,34846.0
2015-07-31 13:20:00,44.95,44.97,44.94,44.96,113528.0,36.135,36.1511,36.1269,36.143,113528.0
2015-07-31 13:25:00,44.95,44.96,44.94,44.95,139797.0,36.135,36.143,36.1269,36.135,139797.0
2015-07-31 13:30:00,44.95,44.95,44.92,44.95,76392.0,36.135,36.135,36.1109,36.135,76392.0
2015-07-31 13:35:00,44.95,45.0,44.93,45.0,79700.0,36.135,36.1752,36.1189,36.1752,79700.0
2015-07-31 13:40:00,45.0,45.08,44.99,45.05,104949.0,36.1752,36.2395,36.1671,36.2154,104949.0
2015-07-31 13:45:00,45.05,45.06,45.01,45.05,123421.0,36.2154,36.2234,36.1832,36.2154,123421.0
2015-07-31 13:50:00,45.05,45.05,45.0,45.0,119349.0,36.2154,36.2154,36.1752,36.1752,119349.0
2015-07-31 13:55:00,45.01,45.02,44.98,44.98,71508.0,36.1832,36.1913,36.1591,36.1591,71508.0
2015-07-31 14:00:00,44.99,45.09,44.98,45.08,101849.0,36.1671,36.2475,36.1591,36.2395,101849.0
2015-07-31 14:05:00,45.1,45.13,45.08,45.08,82179.0,36.2556,36.2797,36.2395,36.2395,82179.0
2015-07-31 14:10:00,45.08,45.09,45.02,45.07,68908.0,36.2395,36.2475,36.1913,36.2315,68908.0
2015-07-31 14:15:00,45.07,45.12,45.05,45.1,197240.0,36.2315,36.2716,36.2154,36.2556,197240.0
2015-07-31 14:20:00,45.11,45.11,45.04,45.08,130146.0,36.2636,36.2636,36.2073,36.2395,130146.0
2015-07-31 14:25:00,45.08,45.11,45.06,45.11,147694.0,36.2395,36.2636,36.2234,36.2636,147694.0
2015-07-31 14:30:00,45.11,45.12,45.07,45.09,106689.0,36.2636,36.2716,36.2315,36.2475,106689.0
2015-07-31 14:35:00,45.09,45.09,45.03,45.05,85492.0,36.2475,36.2475,36.1993,36.2154,85492.0
2015-07-31 14:40:00,45.06,45.06,45.0,45.01,127688.0,36.2234,36.2234,36.1752,36.1832,127688.0
2015-07-31 14:45:00,45.01,45.1,45.0,45.09,137787.0,36.1832,36.2556,36.1752,36.2475,137787.0
2015-07-31 14:50:00,45.08,45.09,45.02,45.09,41159.0,36.2395,36.2475,36.1913,36.2475,41159.0
2015-07-31 14:55:00,45.08,45.1,45.08,45.09,65075.0,36.2395,36.2556,36.2395,36.2475,65075.0
2015-07-31 15:00:00,45.09,45.13,45.09,45.1,73900.0,36.2475,36.2797,36.2475,36.2556,73900.0
2015-07-31 15:05:00,45.1,45.11,45.04,45.04,102108.0,36.2556,36.2636,36.2073,36.2073,102108.0
2015-07-31 15:10:00,45.04,45.09,45.02,45.07,205844.0,36.2073,36.2475,36.1913,36.2315,205844.0
2015-07-31 15:15:00,45.07,45.08,45.04,45.05,111318.0,36.2315,36.2395,36.2073,36.2154,111318.0
2015-07-31 15:20:00,45.05,45.06,45.03,45.04,110742.0,36.2154,36.2234,36.1993,36.2073,110742.0
2015-07-31 15:25:00,45.03,45.06,45.01,45.02,252433.0,36.1993,36.2234,36.1832,36.1913,252433.0
2015-07-31 15:30:00,45.02,45.09,45.02,45.09,144399.0,36.1913,36.2475,36.1913,36.2475,144399.0
2015-07-31 15:35:00,45.09,45.14,45.08,45.11,114811.0,36.2475,36.2877,36.2395,36.2636,114811.0
2015-07-31 15:40:00,45.12,45.12,45.09,45.1,113992.0,36.2716,36.2716,36.2475,36.2556,113992.0
2015-07-31 15:45:00,45.09,45.1,45.09,45.1,158007.0,36.2475,36.2556,36.2475,36.2556,158007.0
2015-07-31 15:50:00,45.1,45.13,45.08,45.13,298187.0,36.2556,36.2797,36.2395,36.2797,298187.0
2015-07-31 15:55:00,45.13,45.21,45.13,45.2,717622.0,36.2797,36.344,36.2797,36.336,717622.0
2015-08-03 09:30:00,45.28,45.29,45.0,45.27,207447.0,36.4003,36.4083,36.1752,36.3922,207447.0
2015-08-03 09:35:00,45.28,45.34,45.15,45.18,67007.0,36.4003,36.4485,36.2958,36.3199,67007.0
2015-08-03 09:40:00,45.22,45.22,45.11,45.15,63003.0,36.352,36.352,36.2636,36.2958,63003.0
2015-08-03 09:45:00,45.12,45.29,45.12,45.29,79069.0,36.2716,36.4083,36.2716,36.4083,79069.0
2015-08-03 09:50:00,45.28,45.34,45.26,45.31,54380.0,36.4003,36.4485,36.3842,36.4244,54380.0
2015-08-03 09:55:00,45.32,45.35,45.31,45.35,70753.0,36.4324,36.4565,36.4244,36.4565,70753.0
2015-08-03 10:00:00,45.34,45.42,45.33,45.39,81772.0,36.4485,36.5128,36.4405,36.4887,81772.0
2015-08-03 10:05:00,45.39,45.41,45.36,45.38,55842.0,36.4887,36.5048,36.4646,36.4807,55842.0
2015-08-03 10:10:00,45.38,45.45,45.37,45.44,48862.0,36.4807,36.5369,36.4726,36.5289,48862.0
2015-08-03 10:15:00,45.43,45.44,45.38,45.39,79085.0,36.5209,36.5289,36.4807,36.4887,79085.0
2015-08-03 10:20:00,45.39,45.43,45.38,45.38,72647.0,36.4887,36.5209,36.4807,36.4807,72647.0
2015-08-03 10:25:00,45.38,45.38,45.34,45.36,53339.0,36.4807,36.4807,36.4485,36.4646,53339.0
2015-08-03 10:30:00,45.36,45.36,45.27,45.27,161259.0,36.4646,36.4646,36.3922,36.3922,161259.0
2015-08-03 10:35:00,45.27,45.3,45.26,45.3,53643.0,36.3922,36.4164,36.3842,36.4164,53643.0
2015-08-03 10:40:00,45.3,45.33,45.27,45.33,84083.0,36.4164,36.4405,36.3922,36.4405,84083.0
2015-08-03 10:45:00,45.32,45.32,45.28,45.3,82554.0,36.4324,36.4324,36.4003,36.4164,82554.0
2015-08-03 10:50:00,45.3,45.31,45.24,45.28,58856.0,36.4164,36.4244,36.3681,36.4003,58856.0
2015-08-03 10:55:00,45.27,45.33,45.27,45.31,72670.0,36.3922,36.4405,36.3922,36.4244,72670.0
2015-08-03 11:00:00,45.31,45.34,45.31,45.32,79196.0,36.4244,36.4485,36.4244,36.4324,79196.0
2015-08-03 11:05:00,45.32,45.34,45.31,45.34,64914.0,36.4324,36.4485,36.4244,36.4485,64914.0
2015-08-03 11:10:00,45.33,45.38,45.32,45.35,63821.0,36.4405,36.4807,36.4324,36.4565,63821.0
2015-08-03 11:15:00,45.34,45.36,45.34,45.34,56363.0,36.4485,36.4646,36.4485,36.4485,56363.0
2015-08-03 11:20:00,45.35,45.35,45.33,45.34,179681.0,36.4565,36.4565,36.4405,36.4485,179681.0
2015-08-03 11:25:00,45.34,45.38,45.34,45.37,52585.0,36.4485,36.4807,36.4485,36.4726,52585.0
2015-08-03 11:30:00,45.37,45.4,45.36,45.39,42863.0,36.4726,36.4967,36.4646,36.4887,42863.0
2015-08-03 11:35:00,45.39,45.4,45.38,45.39,57022.0,36.4887,36.4967,36.4807,36.4887,57022.0
2015-08-03 11:40:00,45.38,45.4,45.38,45.4,42662.0,36.4807,36.4967,36.4807,36.4967,42662.0
2015-08-03 11:45:00,45.4,45.4,45.38,45.4,130037.0,36.4967,36.4967,36.4807,36.4967,130037.0
2015-08-03 11:50:00,45.4,45.41,45.38,45.39,79322.0,36.4967,36.5048,36.4807,36.4887,79322.0
2015-08-03 11:55:00,45.39,45.4,45.37,45.39,72974.0,36.4887,36.4967,36.4726,36.4887,72974.0
2015-08-03 12:00:00,45.4,45.4,45.37,45.39,52768.0,36.4967,36.4967,36.4726,36.4887,52768.0
2015-08-03 12:05:00,45.38,45.44,45.38,45.41,87891.0,36.4807,36.5289,36.4807,36.5048,87891.0
2015-08-03 12:10:00,45.41,45.41,45.39,45.4,22356.0,36.5048,36.5048,36.4887,36.4967,22356.0
2015-08-03 12:15:00,45.4,45.4,45.36,45.37,45935.0,36.4967,36.4967,36.4646,36.4726,45935.0
2015-08-03 12:20:00,45.37,45.37,45.34,45.34,28422.0,36.4726,36.4726,36.4485,36.4485,28422.0
2015-08-03 12:25:00,45.34,45.38,45.33,45.36,90017.0,36.4485,36.4807,36.4405,36.4646,90017.0
2015-08-03 12:30:00,45.36,45.37,45.31,45.33,66598.0,36.4646,36.4726,36.4244,36.4405,66598.0
2015-08-03 12:35:00,45.33,45.36,45.31,45.34,96020.0,36.4405,36.4646,36.4244,36.4485,96020.0
2015-08-03 12:40:00,45.33,45.34,45.32,45.32,53476.0,36.4405,36.4485,36.4324,36.4324,53476.0
2015-08-03 12:45:00,45.32,45.32,45.28,45.31,72955.0,36.4324,36.4324,36.4003,36.4244,72955.0
2015-08-03 12:50:00,45.3,45.3,45.22,45.22,39751.0,36.4164,36.4164,36.352,36.352,39751.0
2015-08-03 12:55:00,45.22,45.25,45.19,45.22,83437.0,36.352,36.3762,36.3279,36.352,83437.0
2015-08-03 13:00:00,45.22,45.22,45.19,45.22,51850.0,36.352,36.352,36.3279,36.352,51850.0
2015-08-03 13:05:00,45.22,45.24,45.17,45.18,63578.0,36.352,36.3681,36.3118,36.3199,63578.0
2015-08-03 13:10:00,45.18,45.23,45.17,45.23,32893.0,36.3199,36.3601,36.3118,36.3601,32893.0
2015-08-03 13:15:00,45.22,45.23,45.2,45.2,22068.0,36.352,36.3601,36.336,36.336,22068.0
2015-08-03 13:20:00,45.19,45.23,45.18,45.18,49472.0,36.3279,36.3601,36.3199,36.3199,49472.0
2015-08-03 13:25:00,45.18,45.18,45.15,45.16,78496.0,36.3199,36.3199,36.2958,36.3038,78496.0
2015-08-03 13:30:00,45.16,45.19,45.13,45.19,73491.0,36.3038,36.3279,36.2797,36.3279,73491.0
2015-08-03 13:35:00,45.18,45.19,45.16,45.18,87376.0,36.3199,36.3279,36.3038,36.3199,87376.0
2015-08-03 13:40:00,45.18,45.19,45.17,45.18,38611.0,36.3199,36.3279,36.3118,36.3199,38611.0
2015-08-03 13:45:00,45.19,45.2,45.16,45.2,213885.0,36.3279,36.336,36.3038,36.336,213885.0
2015-08-03 13:50:00,45.2,45.2,45.18,45.2,60581.0,36.336,36.336,36.3199,36.336,60581.0
2015-08-03 13:55:00,45.19,45.24,45.19,45.2,128108.0,36.3279,36.3681,36.3279,36.336,128108.0
2015-08-03 14:00:00,45.2,45.21,45.19,45.2,92251.0,36.336,36.344,36.3279,36.336,92251.0
2015-08-03 14:05:00,45.21,45.21,45.15,45.18,99002.0,36.344,36.344,36.2958,36.3199,99002.0
2015-08-03 14:10:00,45.17,45.18,45.16,45.16,50706.0,36.3118,36.3199,36.3038,36.3038,50706.0
2015-08-03 14:15:00,45.16,45.18,45.16,45.16,46713.0,36.3038,36.3199,36.3038,36.3038,46713.0
2015-08-03 14:20:00,45.17,45.22,45.16,45.22,317657.0,36.3118,36.352,36.3038,36.352,317657.0
2015-08-03 14:25:00,45.21,45.24,45.2,45.23,38034.0,36.344,36.3681,36.336,36.3601,38034.0
2015-08-03 14:30:00,45.23,45.24,45.19,45.21,36769.0,36.3601,36.3681,36.3279,36.344,36769.0
2015-08-03 14:35:00,45.22,45.25,45.2,45.24,38358.0,36.352,36.3762,36.336,36.3681,38358.0
2015-08-03 14:40:00,45.25,45.27,45.23,45.25,42880.0,36.3762,36.3922,36.3601,36.3762,42880.0
2015-08-03 14:45:00,45.24,45.25,45.22,45.23,41236.0,36.3681,36.3762,36.352,36.3601,41236.0
2015-08-03 14:50:00,45.22,45.23,45.21,45.22,63472.0,36.352,36.3601,36.344,36.352,63472.0
2015-08-03 14:55:00,45.22,45.24,45.21,45.24,98990.0,36.352,36.3681,36.344,36.3681,98990.0
2015-08-03 15:00:00,45.25,45.27,45.24,45.27,116442.0,36.3762,36.3922,36.3681,36.3922,116442.0
2015-08-03 15:05:00,45.27,45.29,45.26,45.28,68661.0,36.3922,36.4083,36.3842,36.4003,68661.0
2015-08-03 15:10:00,45.29,45.31,45.28,45.3,119454.0,36.4083,36.4244,36.4003,36.4164,119454.0
2015-08-03 15:15:00,45.29,45.3,45.26,45.29,94741.0,36.4083,36.4164,36.3842,36.4083,94741.0
2015-08-03 15:20:00,45.29,45.31,45.28,45.3,105981.0,36.4083,36.4244,36.4003,36.4164,105981.0
2015-08-03 15:25:00,45.3,45.31,45.26,45.3,64430.0,36.4164,36.4244,36.3842,36.4164,64430.0
2015-08-03 15:30:00,45.3,45.34,45.3,45.34,115982.0,36.4164,36.4485,36.4164,36.4485,115982.0
2015-08-03 15:35:00,45.33,45.39,45.32,45.38,137335.0,36.4405,36.4887,36.4324,36.4807,137335.0
2015-08-03 15:40:00,45.38,45.43,45.36,45.43,152425.0,36.4807,36.5209,36.4646,36.5209,152425.0
2015-08-03 15:45:00,45.43,45.43,45.37,45.39,80725.0,36.5209,36.5209,36.4726,36.4887,80725.0
2015-08-03 15:50:00,45.39,45.43,45.39,45.43,161596.0,36.4887,36.5209,36.4887,36.5209,161596.0
2015-08-03 15:55:00,45.43,45.51,45.42,45.49,406301.0,36.5209,36.5852,36.5128,36.5691,406301.0
2015-08-04 09:30:00,45.39,45.42,45.26,45.3,174107.0,36.4887,36.5128,36.3842,36.4164,174107.0
2015-08-04 09:35:00,45.3,45.38,45.29,45.31,52561.0,36.4164,36.4807,36.4083,36.4244,52561.0
2015-08-04 09:40:00,45.31,45.44,45.31,45.41,33455.0,36.4244,36.5289,36.4244,36.5048,33455.0
2015-08-04 09:45:00,45.41,45.49,45.4,45.48,47450.0,36.5048,36.5691,36.4967,36.5611,47450.0
2015-08-04 09:50:00,45.49,45.66,45.49,45.63,49452.0,36.5691,36.7058,36.5691,36.6816,49452.0
2015-08-04 09:55:00,45.62,45.65,45.6,45.6,24585.0,36.6736,36.6977,36.6575,36.6575,24585.0
2015-08-04 10:00:00,45.6,45.6,45.54,45.56,61662.0,36.6575,36.6575,36.6093,36.6254,61662.0
2015-08-04 10:05:00,45.55,45.6,45.55,45.59,61417.0,36.6173,36.6575,36.6173,36.6495,61417.0
2015-08-04 10:10:00,45.58,45.6,45.53,45.6,51485.0,36.6414,36.6575,36.6012,36.6575,51485.0
2015-08-04 10:15:00,45.59,45.6,45.55,45.56,76758.0,36.6495,36.6575,36.6173,36.6254,76758.0
2015-08-04 10:20:00,45.56,45.6,45.52,45.55,67312.0,36.6254,36.6575,36.5932,36.6173,67312.0
2015-08-04 10:25:00,45.55,45.6,45.54,45.59,92196.0,36.6173,36.6575,36.6093,36.6495,92196.0
2015-08-04 10:30:00,45.59,45.6,45.55,45.6,75073.0,36.6495,36.6575,36.6173,36.6575,75073.0
2015-08-04 10:35:00,45.59,45.61,45.57,45.61,65631.0,36.6495,36.6656,36.6334,36.6656,65631.0
2015-08-04 10:40:00,45.62,45.62,45.58,45.59,37789.0,36.6736,36.6736,36.6414,36.6495,37789.0
2015-08-04 10:45:00,45.6,45.63,45.59,45.6,62375.0,36.6575,36.6816,36.6495,36.6575,62375.0
2015-08-04 10:50:00,45.6,45.61,45.56,45.57,40389.0,36.6575,36.6656,36.6254,36.6334,40389.0
2015-08-04 10:55:00,45.57,45.6,45.55,45.59,146872.0,36.6334,36.6575,36.6173,36.6495,146872.0
2015-08-04 11:00:00,45.59,45.61,45.56,45.59,71272.0,36.6495,36.6656,36.6254,36.6495,71272.0
2015-08-04 11:05:00,45.59,45.6,45.57,45.58,90377.0,36.6495,36.6575,36.6334,36.6414,90377.0
2015-08-04 11:10:00,45.58,45.64,45.57,45.63,89149.0,36.6414,36.6897,36.6334,36.6816,89149.0
2015-08-04 11:15:00,45.63,45.65,45.63,45.65,57576.0,36.6816,36.6977,36.6816,36.6977,57576.0
2015-08-04 11:20:00,45.64,45.66,45.63,45.65,42242.0,36.6897,36.7058,36.6816,36.6977,42242.0
2015-08-04 11:25:00,45.66,45.72,45.65,45.71,60037.0,36.7058,36.754,36.6977,36.7459,60037.0
2015-08-04 11:30:00,45.72,45.72,45.64,45.66,68282.0,36.754,36.754,36.6897,36.7058,68282.0
2015-08-04 11:35:00,45.65,45.67,45.63,45.65,110676.0,36.6977,36.7138,36.6816,36.6977,110676.0
2015-08-04 11:40:00,45.65,45.69,45.65,45.67,39744.0,36.6977,36.7299,36.6977,36.7138,39744.0
2015-08-04 11:45:00,45.66,45.66,45.65,45.65,11735.0,36.7058,36.7058,36.6977,36.6977,11735.0
2015-08-04 11:50:00,45.66,45.66,45.64,45.66,138854.0,36.7058,36.7058,36.6897,36.7058,138854.0
2015-08-04 11:55:00,45.65,45.67,45.65,45.67,51010.0,36.6977,36.7138,36.6977,36.7138,51010.0
2015-08-04 12:00:00,45.67,45.69,45.65,45.69,307524.0,36.7138,36.7299,36.6977,36.7299,307524.0
2015-08-04 12:05:00,45.69,45.7,45.66,45.66,38486.0,36.7299,36.7379,36.7058,36.7058,38486.0
2015-08-04 12:10:00,45.66,45.71,45.66,45.7,55074.0,36.7058,36.7459,36.7058,36.7379,55074.0
2015-08-04 12:15:00,45.7,45.7,45.65,45.66,33322.0,36.7379,36.7379,36.6977,36.7058,33322.0
2015-08-04 12:20:00,45.66,45.67,45.64,45.65,81444.0,36.7058,36.7138,36.6897,36.6977,81444.0
2015-08-04 12:25:00,45.65,45.67,45.64,45.65,48567.0,36.6977,36.7138,36.6897,36.6977,48567.0
2015-08-04 12:30:00,45.66,45.69,45.65,45.68,26811.0,36.7058,36.7299,36.6977,36.7218,26811.0
2015-08-04 12:35:00,45.67,45.68,45.67,45.67,26494.0,36.7138,36.7218,36.7138,36.7138,26494.0
2015-08-04 12:40:00,45.68,45.69,45.66,45.67,51849.0,36.7218,36.7299,36.7058,36.7138,51849.0
2015-08-04 12:45:00,45.67,45.68,45.66,45.67,24100.0,36.7138,36.7218,36.7058,36.7138,24100.0
2015-08-04 12:50:00,45.67,45.67,45.62,45.64,82573.0,36.7138,36.7138,36.6736,36.6897,82573.0
2015-08-04 12:55:00,45.64,45.65,45.62,45.62,53181.0,36.6897,36.6977,36.6736,36.6736,53181.0
2015-08-04 13:00:00,45.63,45.64,45.59,45.59,92128.0,36.6816,36.6897,36.6495,36.6495,92128.0
2015-08-04 13:05:00,45.59,45.59,45.56,45.56,46776.0,36.6495,36.6495,36.6254,36.6254,46776.0
2015-08-04 13:10:00,45.56,45.57,45.54,45.55,55184.0,36.6254,36.6334,36.6093,36.6173,55184.0
2015-08-04 13:15:00,45.55,45.56,45.54,45.55,15966.0,36.6173,36.6254,36.6093,36.6173,15966.0
2015-08-04 13:20:00,45.56,45.56,45.54,45.55,52954.0,36.6254,36.6254,36.6093,36.6173,52954.0
2015-08-04 13:25:00,45.55,45.56,45.54,45.55,44436.0,36.6173,36.6254,36.6093,36.6173,44436.0
2015-08-04 13:30:00,45.55,45.59,45.54,45.57,56738.0,36.6173,36.6495,36.6093,36.6334,56738.0
2015-08-04 13:35:00,45.57,45.58,45.55,45.58,38798.0,36.6334,36.6414,36.6173,36.6414,38798.0
2015-08-04 13:40:00,45.58,45.59,45.56,45.58,86560.0,36.6414,36.6495,36.6254,36.6414,86560.0
2015-08-04 13:45:00,45.58,45.6,45.51,45.52,140313.0,36.6414,36.6575,36.5852,36.5932,140313.0
2015-08-04 13:50:00,45.52,45.53,45.49,45.5,143613.0,36.5932,36.6012,36.5691,36.5771,143613.0
2015-08-04 13:55:00,45.51,45.51,45.48,45.48,114241.0,36.5852,36.5852,36.5611,36.5611,114241.0
2015-08-04 14:00:00,45.48,45.49,45.45,45.48,121960.0,36.5611,36.5691,36.5369,36.5611,121960.0
2015-08-04 14:05:00,45.48,45.49,45.42,45.43,129737.0,36.5611,36.5691,36.5128,36.5209,129737.0
2015-08-04 14:10:00,45.43,45.48,45.41,45.46,94109.0,36.5209,36.5611,36.5048,36.545,94109.0
2015-08-04 14:15:00,45.46,45.5,45.46,45.5,63250.0,36.545,36.5771,36.545,36.5771,63250.0
2015-08-04 14:20:00,45.49,45.51,45.47,45.49,72687.0,36.5691,36.5852,36.553,36.5691,72687.0
2015-08-04 14:25:00,45.49,45.53,45.48,45.52,72015.0,36.5691,36.6012,36.5611,36.5932,72015.0
2015-08-04 14:30:00,45.52,45.54,45.51,45.52,103518.0,36.5932,36.6093,36.5852,36.5932,103518.0
2015-08-04 14:35:00,45.53,45.59,45.52,45.59,75667.0,36.6012,36.6495,36.5932,36.6495,75667.0
2015-08-04 14:40:00,45.59,45.6,45.57,45.59,45756.0,36.6495,36.6575,36.6334,36.6495,45756.0
2015-08-04 14:45:00,45.58,45.64,45.58,45.64,59237.0,36.6414,36.6897,36.6414,36.6897,59237.0
2015-08-04 14:50:00,45.63,45.66,45.62,45.66,45547.0,36.6816,36.7058,36.6736,36.7058,45547.0
2015-08-04 14:55:00,45.66,45.66,45.62,45.64,87730.0,36.7058,36.7058,36.6736,36.6897,87730.0
2015-08-04 15:00:00,45.64,45.66,45.63,45.64,69378.0,36.6897,36.7058,36.6816,36.6897,69378.0
2015-08-04 15:05:00,45.65,45.65,45.62,45.63,78000.0,36.6977,36.6977,36.6736,36.6816,78000.0
2015-08-04 15:10:00,45.64,45.64,45.62,45.64,57278.0,36.6897,36.6897,36.6736,36.6897,57278.0
2015-08-04 15:15:00,45.63,45.67,45.62,45.63,81322.0,36.6816,36.7138,36.6736,36.6816,81322.0
2015-08-04 15:20:00,45.62,45.68,45.62,45.68,73309.0,36.6736,36.7218,36.6736,36.7218,73309.0
2015-08-04 15:25:00,45.68,45.69,45.66,45.67,82017.0,36.7218,36.7299,36.7058,36.7138,82017.0
2015-08-04 15:30:00,45.67,45.71,45.66,45.67,148236.0,36.7138,36.7459,36.7058,36.7138,148236.0
2015-08-04 15:35:00,45.68,45.69,45.66,45.67,156816.0,36.7218,36.7299,36.7058,36.7138,156816.0
2015-08-04 15:40:00,45.68,45.68,45.63,45.63,111058.0,36.7218,36.7218,36.6816,36.6816,111058.0
2015-08-04 15:45:00,45.63,45.64,45.56,45.56,87422.0,36.6816,36.6897,36.6254,36.6254,87422.0
2015-08-04 15:50:00,45.57,45.59,45.56,45.57,125593.0,36.6334,36.6495,36.6254,36.6334,125593.0
2015-08-04 15:55:00,45.58,45.66,45.56,45.65,426700.0,36.6414,36.7058,36.6254,36.6977,426700.0
2015-08-05 09:30:00,45.77,45.99,45.76,45.93,203936.0,36.7942,36.971,36.7861,36.9228,203936.0
2015-08-05 09:35:00,45.94,45.99,45.87,45.91,77252.0,36.9308,36.971,36.8746,36.9067,77252.0
2015-08-05 09:40:00,45.92,45.99,45.92,45.98,80870.0,36.9148,36.971,36.9148,36.963,80870.0
2015-08-05 09:45:00,45.98,46.0,45.92,45.99,124212.0,36.963,36.9791,36.9148,36.971,124212.0
2015-08-05 09:50:00,46.0,46.02,45.94,46.01,126457.0,36.9791,36.9952,36.9308,36.9871,126457.0
2015-08-05 09:55:00,46.0,46.03,45.95,45.97,73427.0,36.9791,37.0032,36.9389,36.955,73427.0
2015-08-05 10:00:00,45.98,46.07,45.97,46.04,186946.0,36.963,37.0353,36.955,37.0112,186946.0
2015-08-05 10:05:00,46.05,46.08,46.01,46.06,64135.0,37.0193,37.0434,36.9871,37.0273,64135.0
2015-08-05 10:10:00,46.07,46.08,46.06,46.08,62469.0,37.0353,37.0434,37.0273,37.0434,62469.0
2015-08-05 10:15:00,46.08,46.08,46.01,46.07,124091.0,37.0434,37.0434,36.9871,37.0353,124091.0
2015-08-05 10:20:00,46.07,46.1,46.06,46.08,64465.0,37.0353,37.0595,37.0273,37.0434,64465.0
2015-08-05 10:25:00,46.08,46.11,46.08,46.11,86524.0,37.0434,37.0675,37.0434,37.0675,86524.0
2015-08-05 10:30:00,46.11,46.16,46.1,46.12,106810.0,37.0675,37.1077,37.0595,37.0755,106810.0
2015-08-05 10:35:00,46.12,46.15,46.11,46.14,82230.0,37.0755,37.0997,37.0675,37.0916,82230.0
2015-08-05 10:40:00,46.14,46.15,46.11,46.13,60009.0,37.0916,37.0997,37.0675,37.0836,60009.0
2015-08-05 10:45:00,46.13,46.19,46.13,46.19,61771.0,37.0836,37.1318,37.0836,37.1318,61771.0
2015-08-05 10:50:00,46.19,46.19,46.15,46.16,38934.0,37.1318,37.1318,37.0997,37.1077,38934.0
2015-08-05 10:55:00,46.16,46.19,46.16,46.18,100493.0,37.1077,37.1318,37.1077,37.1238,100493.0
2015-08-05 11:00:00,46.18,46.24,46.18,46.22,75510.0,37.1238,37.172,37.1238,37.1559,75510.0
2015-08-05 11:05:00,46.22,46.26,46.21,46.26,44566.0,37.1559,37.1881,37.1479,37.1881,44566.0
2015-08-05 11:10:00,46.26,46.35,46.26,46.34,112537.0,37.1881,37.2604,37.1881,37.2524,112537.0
2015-08-05 11:15:00,46.34,46.37,46.32,46.36,66690.0,37.2524,37.2765,37.2363,37.2685,66690.0
2015-08-05 11:20:00,46.35,46.41,46.35,46.36,78135.0,37.2604,37.3087,37.2604,37.2685,78135.0
2015-08-05 11:25:00,46.36,46.42,46.35,46.42,189957.0,37.2685,37.3167,37.2604,37.3167,189957.0
2015-08-05 11:30:00,46.42,46.47,46.39,46.45,90319.0,37.3167,37.3569,37.2926,37.3408,90319.0
2015-08-05 11:35:00,46.46,46.46,46.42,46.43,88094.0,37.3489,37.3489,37.3167,37.3247,88094.0
2015-08-05 11:40:00,46.44,46.47,46.43,46.46,96405.0,37.3328,37.3569,37.3247,37.3489,96405.0
2015-08-05 11:45:00,46.46,46.48,46.43,46.47,105404.0,37.3489,37.3649,37.3247,37.3569,105404.0
2015-08-05 11:50:00,46.48,46.48,46.43,46.45,135826.0,37.3649,37.3649,37.3247,37.3408,135826.0
2015-08-05 11:55:00,46.45,46.46,46.41,46.44,125425.0,37.3408,37.3489,37.3087,37.3328,125425.0
2015-08-05 12:00:00,46.43,46.45,46.39,46.45,101651.0,37.3247,37.3408,37.2926,37.3408,101651.0
2015-08-05 12:05:00,46.45,46.45,46.39,46.41,78213.0,37.3408,37.3408,37.2926,37.3087,78213.0
2015-08-05 12:10:00,46.42,46.45,46.41,46.44,44754.0,37.3167,37.3408,37.3087,37.3328,44754.0
2015-08-05 12:15:00,46.43,46.44,46.39,46.39,77007.0,37.3247,37.3328,37.2926,37.2926,77007.0
2015-08-05 12:20:00,46.39,46.41,46.35,46.39,319947.0,37.2926,37.3087,37.2604,37.2926,319947.0
2015-08-05 12:25:00,46.39,46.41,46.35,46.37,200024.0,37.2926,37.3087,37.2604,37.2765,200024.0
2015-08-05 12:30:00,46.37,46.41,46.37,46.4,156115.0,37.2765,37.3087,37.2765,37.3006,156115.0
2015-08-05 12:35:00,46.4,46.49,46.39,46.47,231190.0,37.3006,37.373,37.2926,37.3569,231190.0
2015-08-05 12:40:00,46.47,46.54,46.45,46.53,91836.0,37.3569,37.4132,37.3408,37.4051,91836.0
2015-08-05 12:45:00,46.53,46.53,46.44,46.49,81928.0,37.4051,37.4051,37.3328,37.373,81928.0
2015-08-05 12:50:00,46.49,46.53,46.46,46.49,197474.0,37.373,37.4051,37.3489,37.373,197474.0
2015-08-05 12:55:00,46.49,46.52,46.45,46.46,127689.0,37.373,37.3971,37.3408,37.3489,127689.0
2015-08-05 13:00:00,46.46,46.47,46.43,46.45,96283.0,37.3489,37.3569,37.3247,37.3408,96283.0
2015-08-05 13:05:00,46.44,46.46,46.44,46.45,66412.0,37.3328,37.3489,37.3328,37.3408,66412.0
2015-08-05 13:10:00,46.45,46.45,46.38,46.39,127172.0,37.3408,37.3408,37.2846,37.2926,127172.0
2015-08-05 13:15:00,46.38,46.46,46.38,46.44,152640.0,37.2846,37.3489,37.2846,37.3328,152640.0
2015-08-05 13:20:00,46.44,46.45,46.43,46.45,63960.0,37.3328,37.3408,37.3247,37.3408,63960.0
2015-08-05 13:25:00,46.45,46.49,46.44,46.46,184581.0,37.3408,37.373,37.3328,37.3489,184581.0
2015-08-05 13:30:00,46.46,46.48,46.44,46.45,100731.0,37.3489,37.3649,37.3328,37.3408,100731.0
2015-08-05 13:35:00,46.46,46.51,46.45,46.5,99933.0,37.3489,37.3891,37.3408,37.381,99933.0
2015-08-05 13:40:00,46.5,46.52,46.47,46.52,102817.0,37.381,37.3971,37.3569,37.3971,102817.0
2015-08-05 13:45:00,46.52,46.54,46.5,46.54,56558.0,37.3971,37.4132,37.381,37.4132,56558.0
2015-08-05 13:50:00,46.54,46.56,46.49,46.51,114413.0,37.4132,37.4293,37.373,37.3891,114413.0
2015-08-05 13:55:00,46.52,46.56,46.51,46.53,51268.0,37.3971,37.4293,37.3891,37.4051,51268.0
2015-08-05 14:00:00,46.52,46.54,46.51,46.53,44281.0,37.3971,37.4132,37.3891,37.4051,44281.0
2015-08-05 14:05:00,46.53,46.55,46.5,46.54,112769.0,37.4051,37.4212,37.381,37.4132,112769.0
2015-08-05 14:10:00,46.53,46.54,46.51,46.52,46405.0,37.4051,37.4132,37.3891,37.3971,46405.0
2015-08-05 14:15:00,46.53,46.53,46.48,46.5,120126.0,37.4051,37.4051,37.3649,37.381,120126.0
2015-08-05 14:20:00,46.49,46.55,46.49,46.52,175019.0,37.373,37.4212,37.373,37.3971,175019.0
2015-08-05 14:25:00,46.52,46.59,46.51,46.55,50856.0,37.3971,37.4534,37.3891,37.4212,50856.0
2015-08-05 14:30:00,46.55,46.55,46.5,46.51,35670.0,37.4212,37.4212,37.381,37.3891,35670.0
2015-08-05 14:35:00,46.51,46.54,46.5,46.53,122766.0,37.3891,37.4132,37.381,37.4051,122766.0
2015-08-05 14:40:00,46.53,46.54,46.48,46.49,133576.0,37.4051,37.4132,37.3649,37.373,133576.0
2015-08-05 14:45:00,46.49,46.53,46.47,46.53,84978.0,37.373,37.4051,37.3569,37.4051,84978.0
2015-08-05 14:50:00,46.52,46.53,46.48,46.48,72141.0,37.3971,37.4051,37.3649,37.3649,72141.0
2015-08-05 14:55:00,46.49,46.53,46.48,46.52,79529.0,37.373,37.4051,37.3649,37.3971,79529.0
2015-08-05 15:00:00,46.52,46.52,46.47,46.49,244442.0,37.3971,37.3971,37.3569,37.373,244442.0
2015-08-05 15:05:00,46.49,46.5,46.47,46.48,208326.0,37.373,37.381,37.3569,37.3649,208326.0
2015-08-05 15:10:00,46.48,46.49,46.47,46.47,122865.0,37.3649,37.373,37.3569,37.3569,122865.0
2015-08-05 15:15:00,46.47,46.48,46.46,46.47,124042.0,37.3569,37.3649,37.3489,37.3569,124042.0
2015-08-05 15:20:00,46.47,46.49,46.45,46.47,137570.0,37.3569,37.373,37.3408,37.3569,137570.0
2015-08-05 15:25:00,46.48,46.49,46.43,46.48,162547.0,37.3649,37.373,37.3247,37.3649,162547.0
2015-08-05 15:30:00,46.47,46.49,46.44,46.48,234296.0,37.3569,37.373,37.3328,37.3649,234296.0
2015-08-05 15:35:00,46.48,46.52,46.47,46.49,148634.0,37.3649,37.3971,37.3569,37.373,148634.0
2015-08-05 15:40:00,46.49,46.5,46.44,46.44,235769.0,37.373,37.381,37.3328,37.3328,235769.0
2015-08-05 15:45:00,46.44,46.48,46.44,46.48,135568.0,37.3328,37.3649,37.3328,37.3649,135568.0
2015-08-05 15:50:00,46.48,46.5,46.43,46.46,367626.0,37.3649,37.381,37.3247,37.3489,367626.0
2015-08-05 15:55:00,46.46,46.47,46.29,46.29,1067760.0,37.3489,37.3569,37.2122,37.2122,1067760.0
2015-08-06 09:30:00,48.55,48.58,47.5,47.61,1172699.0,39.029,39.0531,38.1849,38.2733,1172699.0
2015-08-06 09:35:00,47.58,48.12,47.58,47.92,660544.0,38.2492,38.6833,38.2492,38.5225,660544.0
2015-08-06 09:40:00,47.92,47.92,47.17,47.42,574737.0,38.5225,38.5225,37.9196,38.1206,574737.0
2015-08-06 09:45:00,47.39,47.52,47.09,47.1,475150.0,38.0965,38.201,37.8553,37.8634,475150.0
2015-08-06 09:50:00,47.11,47.3,46.97,46.97,274103.0,37.8714,38.0241,37.7589,37.7589,274103.0
2015-08-06 09:55:00,46.98,47.0,46.91,46.98,222742.0,37.7669,37.783,37.7106,37.7669,222742.0
2015-08-06 10:00:00,46.98,47.0,46.86,46.93,309796.0,37.7669,37.783,37.6704,37.7267,309796.0
2015-08-06 10:05:00,46.94,47.03,46.92,46.98,522548.0,37.7347,37.8071,37.7187,37.7669,522548.0
2015-08-06 10:10:00,46.98,47.01,46.77,46.79,285151.0,37.7669,37.791,37.5981,37.6142,285151.0
2015-08-06 10:15:00,46.79,46.81,46.75,46.78,240391.0,37.6142,37.6302,37.582,37.6061,240391.0
2015-08-06 10:20:00,46.77,46.78,46.59,46.68,242179.0,37.5981,37.6061,37.4534,37.5257,242179.0
2015-08-06 10:25:00,46.67,46.79,46.66,46.69,153836.0,37.5177,37.6142,37.5096,37.5338,153836.0
2015-08-06 10:30:00,46.68,46.68,46.52,46.57,154422.0,37.5257,37.5257,37.3971,37.4373,154422.0
2015-08-06 10:35:00,46.57,46.58,46.51,46.55,200499.0,37.4373,37.4453,37.3891,37.4212,200499.0
2015-08-06 10:40:00,46.55,46.55,46.46,46.48,208703.0,37.4212,37.4212,37.3489,37.3649,208703.0
2015-08-06 10:45:00,46.48,46.5,46.39,46.45,142769.0,37.3649,37.381,37.2926,37.3408,142769.0
2015-08-06 10:50:00,46.44,46.56,46.41,46.55,584049.0,37.3328,37.4293,37.3087,37.4212,584049.0
2015-08-06 10:55:00,46.55,46.56,46.45,46.46,475138.0,37.4212,37.4293,37.3408,37.3489,475138.0
2015-08-06 11:00:00,46.46,46.52,46.45,46.45,162447.0,37.3489,37.3971,37.3408,37.3408,162447.0
2015-08-06 11:05:00,46.45,46.49,46.34,46.34,243779.0,37.3408,37.373,37.2524,37.2524,243779.0
2015-08-06 11:10:00,46.34,46.35,46.26,46.27,130901.0,37.2524,37.2604,37.1881,37.1961,130901.0
2015-08-06 11:15:00,46.26,46.29,46.17,46.22,153173.0,37.1881,37.2122,37.1157,37.1559,153173.0
2015-08-06 11:20:00,46.21,46.27,46.11,46.16,238704.0,37.1479,37.1961,37.0675,37.1077,238704.0
2015-08-06 11:25:00,46.16,46.27,46.14,46.27,148789.0,37.1077,37.1961,37.0916,37.1961,148789.0
2015-08-06 11:30:00,46.27,46.36,46.25,46.36,208627.0,37.1961,37.2685,37.18,37.2685,208627.0
2015-08-06 11:35:00,46.35,46.47,46.33,46.45,133369.0,37.2604,37.3569,37.2444,37.3408,133369.0
2015-08-06 11:40:00,46.44,46.5,46.4,46.44,190911.0,37.3328,37.381,37.3006,37.3328,190911.0
2015-08-06 11:45:00,46.44,46.48,46.37,46.45,149222.0,37.3328,37.3649,37.2765,37.3408,149222.0
2015-08-06 11:50:00,46.45,46.77,46.45,46.71,589318.0,37.3408,37.5981,37.3408,37.5498,589318.0
2015-08-06 11:55:00,46.7,46.8,46.49,46.53,210707.0,37.5418,37.6222,37.373,37.4051,210707.0
2015-08-06 12:00:00,46.53,46.54,46.48,46.5,162677.0,37.4051,37.4132,37.3649,37.381,162677.0
2015-08-06 12:05:00,46.5,46.67,46.49,46.65,177265.0,37.381,37.5177,37.373,37.5016,177265.0
2015-08-06 12:10:00,46.64,46.64,46.53,46.59,87756.0,37.4936,37.4936,37.4051,37.4534,87756.0
2015-08-06 12:15:00,46.58,46.6,46.5,46.53,128834.0,37.4453,37.4614,37.381,37.4051,128834.0
2015-08-06 12:20:00,46.52,46.58,46.5,46.55,104355.0,37.3971,37.4453,37.381,37.4212,104355.0
2015-08-06 12:25:00,46.55,46.55,46.49,46.54,120445.0,37.4212,37.4212,37.373,37.4132,120445.0
2015-08-06 12:30:00,46.54,46.61,46.52,46.55,104083.0,37.4132,37.4694,37.3971,37.4212,104083.0
2015-08-06 12:35:00,46.55,46.59,46.51,46.59,101216.0,37.4212,37.4534,37.3891,37.4534,101216.0
2015-08-06 12:40:00,46.59,46.6,46.55,46.59,80454.0,37.4534,37.4614,37.4212,37.4534,80454.0
2015-08-06 12:45:00,46.59,46.65,46.56,46.63,141316.0,37.4534,37.5016,37.4293,37.4855,141316.0
2015-08-06 12:50:00,46.64,46.72,46.61,46.72,155102.0,37.4936,37.5579,37.4694,37.5579,155102.0
2015-08-06 12:55:00,46.71,46.92,46.71,46.91,305130.0,37.5498,37.7187,37.5498,37.7106,305130.0
2015-08-06 13:00:00,46.91,47.0,46.84,46.97,201511.0,37.7106,37.783,37.6543,37.7589,201511.0
2015-08-06 13:05:00,46.96,46.97,46.92,46.96,143565.0,37.7508,37.7589,37.7187,37.7508,143565.0
2015-08-06 13:10:00,46.97,46.98,46.92,46.95,124065.0,37.7589,37.7669,37.7187,37.7428,124065.0
2015-08-06 13:15:00,46.96,46.98,46.91,46.97,112990.0,37.7508,37.7669,37.7106,37.7589,112990.0
2015-08-06 13:20:00,46.97,47.0,46.95,46.98,269565.0,37.7589,37.783,37.7428,37.7669,269565.0
2015-08-06 13:25:00,46.98,46.98,46.85,46.86,126120.0,37.7669,37.7669,37.6624,37.6704,126120.0
2015-08-06 13:30:00,46.86,46.86,46.75,46.75,82439.0,37.6704,37.6704,37.582,37.582,82439.0
2015-08-06 13:35:00,46.76,46.76,46.68,46.7,271650.0,37.59,37.59,37.5257,37.5418,271650.0
2015-08-06 13:40:00,46.71,46.72,46.67,46.7,156628.0,37.5498,37.5579,37.5177,37.5418,156628.0
2015-08-06 13:45:00,46.7,46.71,46.68,46.69,113179.0,37.5418,37.5498,37.5257,37.5338,113179.0
2015-08-06 13:50:00,46.69,46.69,46.57,46.58,116831.0,37.5338,37.5338,37.4373,37.4453,116831.0
2015-08-06 13:55:00,46.57,46.63,46.56,46.61,85104.0,37.4373,37.4855,37.4293,37.4694,85104.0
2015-08-06 14:00:00,46.6,46.61,46.44,46.46,303582.0,37.4614,37.4694,37.3328,37.3489,303582.0
2015-08-06 14:05:00,46.47,46.51,46.46,46.47,97414.0,37.3569,37.3891,37.3489,37.3569,97414.0
2015-08-06 14:10:00,46.47,46.48,46.46,46.48,50141.0,37.3569,37.3649,37.3489,37.3649,50141.0
2015-08-06 14:15:00,46.48,46.49,46.4,46.41,166616.0,37.3649,37.373,37.3006,37.3087,166616.0
2015-08-06 14:20:00,46.41,46.47,46.4,46.44,98397.0,37.3087,37.3569,37.3006,37.3328,98397.0
2015-08-06 14:25:00,46.44,46.49,46.43,46.48,173136.0,37.3328,37.373,37.3247,37.3649,173136.0
2015-08-06 14:30:00,46.48,46.49,46.45,46.46,227674.0,37.3649,37.373,37.3408,37.3489,227674.0
2015-08-06 14:35:00,46.46,46.49,46.45,46.49,227880.0,37.3489,37.373,37.3408,37.373,227880.0
2015-08-06 14:40:00,46.49,46.55,46.48,46.55,404659.0,37.373,37.4212,37.3649,37.4212,404659.0
2015-08-06 14:45:00,46.55,46.62,46.51,46.61,179881.0,37.4212,37.4775,37.3891,37.4694,179881.0
2015-08-06 14:50:00,46.61,46.62,46.56,46.61,174719.0,37.4694,37.4775,37.4293,37.4694,174719.0
2015-08-06 14:55:00,46.61,46.66,46.59,46.62,158879.0,37.4694,37.5096,37.4534,37.4775,158879.0
2015-08-06 15:00:00,46.62,46.62,46.52,46.54,140477.0,37.4775,37.4775,37.3971,37.4132,140477.0
2015-08-06 15:05:00,46.54,46.57,46.51,46.56,169226.0,37.4132,37.4373,37.3891,37.4293,169226.0
2015-08-06 15:10:00,46.56,46.6,46.52,46.54,280658.0,37.4293,37.4614,37.3971,37.4132,280658.0
2015-08-06 15:15:00,46.55,46.56,46.49,46.56,135084.0,37.4212,37.4293,37.373,37.4293,135084.0
2015-08-06 15:20:00,46.56,46.56,46.5,46.51,136235.0,37.4293,37.4293,37.381,37.3891,136235.0
2015-08-06 15:25:00,46.51,46.52,46.47,46.5,299783.0,37.3891,37.3971,37.3569,37.381,299783.0
2015-08-06 15:30:00,46.5,46.51,46.49,46.49,125479.0,37.381,37.3891,37.373,37.373,125479.0
2015-08-06 15:35:00,46.5,46.5,46.44,46.45,239433.0,37.381,37.381,37.3328,37.3408,239433.0
2015-08-06 15:40:00,46.45,46.52,46.44,46.49,300697.0,37.3408,37.3971,37.3328,37.373,300697.0
2015-08-06 15:45:00,46.5,46.58,46.49,46.58,210311.0,37.381,37.4453,37.373,37.4453,210311.0
2015-08-06 15:50:00,46.58,46.79,46.57,46.77,719798.0,37.4453,37.6142,37.4373,37.5981,719798.0
2015-08-06 15:55:00,46.76,46.85,46.74,46.81,1622880.0,37.59,37.6624,37.574,37.6302,1622880.0
2015-08-07 09:30:00,46.81,46.93,46.56,46.56,270711.0,37.6302,37.7267,37.4293,37.4293,270711.0
2015-08-07 09:35:00,46.57,46.57,46.38,46.44,135529.0,37.4373,37.4373,37.2846,37.3328,135529.0
2015-08-07 09:40:00,46.43,46.67,46.43,46.66,153091.0,37.3247,37.5177,37.3247,37.5096,153091.0
2015-08-07 09:45:00,46.67,46.67,46.32,46.47,230268.0,37.5177,37.5177,37.2363,37.3569,230268.0
2015-08-07 09:50:00,46.46,46.58,46.4,46.47,197381.0,37.3489,37.4453,37.3006,37.3569,197381.0
2015-08-07 09:55:00,46.47,46.56,46.38,46.52,86251.0,37.3569,37.4293,37.2846,37.3971,86251.0
2015-08-07 10:00:00,46.52,46.53,46.36,46.43,156383.0,37.3971,37.4051,37.2685,37.3247,156383.0
2015-08-07 10:05:00,46.43,46.43,46.32,46.39,120674.0,37.3247,37.3247,37.2363,37.2926,120674.0
2015-08-07 10:10:00,46.38,46.41,46.25,46.25,102468.0,37.2846,37.3087,37.18,37.18,102468.0
2015-08-07 10:15:00,46.25,46.32,46.22,46.29,232530.0,37.18,37.2363,37.1559,37.2122,232530.0
2015-08-07 10:20:00,46.28,46.36,46.23,46.27,126348.0,37.2042,37.2685,37.164,37.1961,126348.0
2015-08-07 10:25:00,46.27,46.32,46.23,46.28,145087.0,37.1961,37.2363,37.164,37.2042,145087.0
2015-08-07 10:30:00,46.28,46.35,46.24,46.35,121954.0,37.2042,37.2604,37.172,37.2604,121954.0
2015-08-07 10:35:00,46.34,46.43,46.33,46.39,117556.0,37.2524,37.3247,37.2444,37.2926,117556.0
2015-08-07 10:40:00,46.4,46.48,46.38,46.44,93727.0,37.3006,37.3649,37.2846,37.3328,93727.0
2015-08-07 10:45:00,46.44,46.45,46.35,46.41,83415.0,37.3328,37.3408,37.2604,37.3087,83415.0
2015-08-07 10:50:00,46.41,46.42,46.29,46.3,101399.0,37.3087,37.3167,37.2122,37.2202,101399.0
2015-08-07 10:55:00,46.29,46.37,46.29,46.32,131305.0,37.2122,37.2765,37.2122,37.2363,131305.0
2015-08-07 11:00:00,46.33,46.33,46.29,46.3,209305.0,37.2444,37.2444,37.2122,37.2202,209305.0
2015-08-07 11:05:00,46.3,46.33,46.25,46.25,296612.0,37.2202,37.2444,37.18,37.18,296612.0
2015-08-07 11:10:00,46.25,46.26,46.14,46.15,276984.0,37.18,37.1881,37.0916,37.0997,276984.0
2015-08-07 11:15:00,46.14,46.17,46.06,46.07,103005.0,37.0916,37.1157,37.0273,37.0353,103005.0
2015-08-07 11:20:00,46.06,46.1,46.01,46.06,189986.0,37.0273,37.0595,36.9871,37.0273,189986.0
2015-08-07 11:25:00,46.06,46.08,46.01,46.01,106919.0,37.0273,37.0434,36.9871,36.9871,106919.0
2015-08-07 11:30:00,46.02,46.03,45.94,45.98,202804.0,36.9952,37.0032,36.9308,36.963,202804.0
2015-08-07 11:35:00,45.98,45.99,45.85,45.91,135492.0,36.963,36.971,36.8585,36.9067,135492.0
2015-08-07 11:40:00,45.92,45.96,45.91,45.92,98029.0,36.9148,36.9469,36.9067,36.9148,98029.0
2015-08-07 11:45:00,45.93,45.93,45.85,45.86,178685.0,36.9228,36.9228,36.8585,36.8665,178685.0
2015-08-07 11:50:00,45.86,45.88,45.84,45.87,256006.0,36.8665,36.8826,36.8505,36.8746,256006.0
2015-08-07 11:55:00,45.87,45.96,45.85,45.94,185170.0,36.8746,36.9469,36.8585,36.9308,185170.0
2015-08-07 12:00:00,45.94,45.94,45.9,45.9,164490.0,36.9308,36.9308,36.8987,36.8987,164490.0
2015-08-07 12:05:00,45.9,45.93,45.88,45.88,88108.0,36.8987,36.9228,36.8826,36.8826,88108.0
2015-08-07 12:10:00,45.88,45.93,45.87,45.91,179867.0,36.8826,36.9228,36.8746,36.9067,179867.0
2015-08-07 12:15:00,45.9,45.94,45.83,45.84,148647.0,36.8987,36.9308,36.8424,36.8505,148647.0
2015-08-07 12:20:00,45.84,45.9,45.82,45.88,110497.0,36.8505,36.8987,36.8344,36.8826,110497.0
2015-08-07 12:25:00,45.88,45.94,45.88,45.89,105535.0,36.8826,36.9308,36.8826,36.8906,105535.0
2015-08-07 12:30:00,45.89,45.95,45.87,45.93,140971.0,36.8906,36.9389,36.8746,36.9228,140971.0
2015-08-07 12:35:00,45.93,46.1,45.92,46.08,233281.0,36.9228,37.0595,36.9148,37.0434,233281.0
2015-08-07 12:40:00,46.07,46.09,45.99,46.02,100419.0,37.0353,37.0514,36.971,36.9952,100419.0
2015-08-07 12:45:00,46.02,46.03,45.92,45.92,74662.0,36.9952,37.0032,36.9148,36.9148,74662.0
2015-08-07 12:50:00,45.92,45.98,45.92,45.95,142633.0,36.9148,36.963,36.9148,36.9389,142633.0
2015-08-07 12:55:00,45.95,45.96,45.91,45.92,74580.0,36.9389,36.9469,36.9067,36.9148,74580.0
2015-08-07 13:00:00,45.92,45.92,45.86,45.88,68420.0,36.9148,36.9148,36.8665,36.8826,68420.0
2015-08-07 13:05:00,45.87,45.92,45.87,45.91,65572.0,36.8746,36.9148,36.8746,36.9067,65572.0
2015-08-07 13:10:00,45.92,45.95,45.9,45.9,65199.0,36.9148,36.9389,36.8987,36.8987,65199.0
2015-08-07 13:15:00,45.91,45.96,45.9,45.96,73207.0,36.9067,36.9469,36.8987,36.9469,73207.0
2015-08-07 13:20:00,45.95,46.0,45.93,45.97,88270.0,36.9389,36.9791,36.9228,36.955,88270.0
2015-08-07 13:25:00,45.96,46.05,45.94,46.03,62136.0,36.9469,37.0193,36.9308,37.0032,62136.0
2015-08-07 13:30:00,46.03,46.05,46.02,46.03,79998.0,37.0032,37.0193,36.9952,37.0032,79998.0
2015-08-07 13:35:00,46.03,46.03,45.93,45.93,97148.0,37.0032,37.0032,36.9228,36.9228,97148.0
2015-08-07 13:40:00,45.93,45.97,45.91,45.96,98411.0,36.9228,36.955,36.9067,36.9469,98411.0
2015-08-07 13:45:00,45.97,46.01,45.93,45.94,68201.0,36.955,36.9871,36.9228,36.9308,68201.0
2015-08-07 13:50:00,45.94,46.02,45.92,45.95,92300.0,36.9308,36.9952,36.9148,36.9389,92300.0
2015-08-07 13:55:00,45.95,45.97,45.9,45.96,92720.0,36.9389,36.955,36.8987,36.9469,92720.0
2015-08-07 14:00:00,45.97,45.98,45.9,45.9,87559.0,36.955,36.963,36.8987,36.8987,87559.0
2015-08-07 14:05:00,45.9,46.01,45.89,45.99,108441.0,36.8987,36.9871,36.8906,36.971,108441.0
2015-08-07 14:10:00,45.99,46.0,45.94,45.97,76433.0,36.971,36.9791,36.9308,36.955,76433.0
2015-08-07 14:15:00,45.98,45.99,45.92,45.93,80974.0,36.963,36.971,36.9148,36.9228,80974.0
2015-08-07 14:20:00,45.92,45.94,45.9,45.93,89880.0,36.9148,36.9308,36.8987,36.9228,89880.0
2015-08-07 14:25:00,45.93,45.95,45.9,45.9,60789.0,36.9228,36.9389,36.8987,36.8987,60789.0
2015-08-07 14:30:00,45.9,45.94,45.9,45.92,86939.0,36.8987,36.9308,36.8987,36.9148,86939.0
2015-08-07 14:35:00,45.93,45.97,45.92,45.95,125367.0,36.9228,36.955,36.9148,36.9389,125367.0
2015-08-07 14:40:00,45.95,45.96,45.89,45.89,70755.0,36.9389,36.9469,36.8906,36.8906,70755.0
2015-08-07 14:45:00,45.9,45.96,45.87,45.96,128427.0,36.8987,36.9469,36.8746,36.9469,128427.0
2015-08-07 14:50:00,45.95,46.0,45.91,45.91,91569.0,36.9389,36.9791,36.9067,36.9067,91569.0
2015-08-07 14:55:00,45.91,45.94,45.9,45.92,112254.0,36.9067,36.9308,36.8987,36.9148,112254.0
2015-08-07 15:00:00,45.93,46.0,45.91,45.98,133076.0,36.9228,36.9791,36.9067,36.963,133076.0
2015-08-07 15:05:00,45.97,45.99,45.91,45.98,160990.0,36.955,36.971,36.9067,36.963,160990.0
2015-08-07 15:10:00,45.99,45.99,45.9,45.92,99769.0,36.971,36.971,36.8987,36.9148,99769.0
2015-08-07 15:15:00,45.93,45.99,45.9,45.98,124935.0,36.9228,36.971,36.8987,36.963,124935.0
2015-08-07 15:20:00,45.98,46.07,45.97,46.04,138826.0,36.963,37.0353,36.955,37.0112,138826.0
2015-08-07 15:25:00,46.05,46.14,46.04,46.11,193119.0,37.0193,37.0916,37.0112,37.0675,193119.0
2015-08-07 15:30:00,46.11,46.21,46.1,46.17,217929.0,37.0675,37.1479,37.0595,37.1157,217929.0
2015-08-07 15:35:00,46.17,46.23,46.13,46.19,239427.0,37.1157,37.164,37.0836,37.1318,239427.0
2015-08-07 15:40:00,46.19,46.22,46.12,46.13,151565.0,37.1318,37.1559,37.0755,37.0836,151565.0
2015-08-07 15:45:00,46.13,46.13,46.06,46.07,224752.0,37.0836,37.0836,37.0273,37.0353,224752.0
2015-08-07 15:50:00,46.06,46.15,46.04,46.11,388606.0,37.0273,37.0997,37.0112,37.0675,388606.0
2015-08-07 15:55:00,46.12,46.13,46.05,46.13,757124.0,37.0755,37.0836,37.0193,37.0836,757124.0
2015-08-10 09:30:00,45.73,46.27,45.63,45.98,532213.0,36.762,37.1961,36.6816,36.963,532213.0
2015-08-10 09:35:00,45.98,46.2,45.95,46.03,172064.0,36.963,37.1399,36.9389,37.0032,172064.0
2015-08-10 09:40:00,46.02,46.06,45.91,45.97,247355.0,36.9952,37.0273,36.9067,36.955,247355.0
2015-08-10 09:45:00,45.97,46.06,45.91,46.04,96701.0,36.955,37.0273,36.9067,37.0112,96701.0
2015-08-10 09:50:00,46.04,46.05,45.97,46.02,100289.0,37.0112,37.0193,36.955,36.9952,100289.0
2015-08-10 09:55:00,46.02,46.12,46.01,46.12,182352.0,36.9952,37.0755,36.9871,37.0755,182352.0
2015-08-10 10:00:00,46.11,46.15,45.99,45.99,139416.0,37.0675,37.0997,36.971,36.971,139416.0
2015-08-10 10:05:00,45.99,45.99,45.91,45.91,95462.0,36.971,36.971,36.9067,36.9067,95462.0
2015-08-10 10:10:00,45.92,46.02,45.91,46.0,240710.0,36.9148,36.9952,36.9067,36.9791,240710.0
2015-08-10 10:15:00,45.99,46.01,45.94,45.96,104761.0,36.971,36.9871,36.9308,36.9469,104761.0
2015-08-10 10:20:00,45.96,45.99,45.94,45.96,70093.0,36.9469,36.971,36.9308,36.9469,70093.0
2015-08-10 10:25:00,45.95,45.99,45.92,45.97,75282.0,36.9389,36.971,36.9148,36.955,75282.0
2015-08-10 10:30:00,45.96,45.96,45.91,45.92,65569.0,36.9469,36.9469,36.9067,36.9148,65569.0
2015-08-10 10:35:00,45.92,45.92,45.86,45.92,98040.0,36.9148,36.9148,36.8665,36.9148,98040.0
2015-08-10 10:40:00,45.91,46.05,45.9,46.04,122018.0,36.9067,37.0193,36.8987,37.0112,122018.0
2015-08-10 10:45:00,46.04,46.11,46.04,46.1,48077.0,37.0112,37.0675,37.0112,37.0595,48077.0
2015-08-10 10:50:00,46.11,46.15,46.11,46.14,62212.0,37.0675,37.0997,37.0675,37.0916,62212.0
2015-08-10 10:55:00,46.15,46.15,46.11,46.14,71455.0,37.0997,37.0997,37.0675,37.0916,71455.0
2015-08-10 11:00:00,46.13,46.15,46.11,46.11,80267.0,37.0836,37.0997,37.0675,37.0675,80267.0
2015-08-10 11:05:00,46.11,46.14,46.09,46.11,79728.0,37.0675,37.0916,37.0514,37.0675,79728.0
2015-08-10 11:10:00,46.11,46.13,46.1,46.13,62841.0,37.0675,37.0836,37.0595,37.0836,62841.0
2015-08-10 11:15:00,46.14,46.24,46.13,46.21,67886.0,37.0916,37.172,37.0836,37.1479,67886.0
2015-08-10 11:20:00,46.22,46.29,46.2,46.27,130113.0,37.1559,37.2122,37.1399,37.1961,130113.0
2015-08-10 11:25:00,46.28,46.29,46.18,46.21,64859.0,37.2042,37.2122,37.1238,37.1479,64859.0
2015-08-10 11:30:00,46.22,46.36,46.21,46.34,69157.0,37.1559,37.2685,37.1479,37.2524,69157.0
2015-08-10 11:35:00,46.35,46.35,46.3,46.32,67213.0,37.2604,37.2604,37.2202,37.2363,67213.0
2015-08-10 11:40:00,46.32,46.36,46.32,46.34,44056.0,37.2363,37.2685,37.2363,37.2524,44056.0
2015-08-10 11:45:00,46.35,46.4,46.34,46.39,94878.0,37.2604,37.3006,37.2524,37.2926,94878.0
2015-08-10 11:50:00,46.39,46.45,46.38,46.38,72185.0,37.2926,37.3408,37.2846,37.2846,72185.0
2015-08-10 11:55:00,46.38,46.41,46.34,46.34,60901.0,37.2846,37.3087,37.2524,37.2524,60901.0
2015-08-10 12:00:00,46.34,46.4,46.34,46.38,92662.0,37.2524,37.3006,37.2524,37.2846,92662.0
2015-08-10 12:05:00,46.37,46.37,46.34,46.34,43434.0,37.2765,37.2765,37.2524,37.2524,43434.0
2015-08-10 12:10:00,46.35,46.39,46.35,46.38,90862.0,37.2604,37.2926,37.2604,37.2846,90862.0
2015-08-10 12:15:00,46.37,46.38,46.3,46.3,45589.0,37.2765,37.2846,37.2202,37.2202,45589.0
2015-08-10 12:20:00,46.29,46.33,46.29,46.32,36276.0,37.2122,37.2444,37.2122,37.2363,36276.0
2015-08-10 12:25:00,46.33,46.36,46.3,46.3,88948.0,37.2444,37.2685,37.2202,37.2202,88948.0
2015-08-10 12:30:00,46.3,46.31,46.27,46.29,33750.0,37.2202,37.2283,37.1961,37.2122,33750.0
2015-08-10 12:35:00,46.29,46.29,46.23,46.23,23517.0,37.2122,37.2122,37.164,37.164,23517.0
2015-08-10 12:40:00,46.23,46.28,46.23,46.26,56272.0,37.164,37.2042,37.164,37.1881,56272.0
2015-08-10 12:45:00,46.25,46.26,46.22,46.23,23112.0,37.18,37.1881,37.1559,37.164,23112.0
2015-08-10 12:50:00,46.24,46.24,46.18,46.18,44899.0,37.172,37.172,37.1238,37.1238,44899.0
2015-08-10 12:55:00,46.18,46.25,46.17,46.25,57296.0,37.1238,37.18,37.1157,37.18,57296.0
2015-08-10 13:00:00,46.25,46.28,46.24,46.26,60196.0,37.18,37.2042,37.172,37.1881,60196.0
2015-08-10 13:05:00,46.26,46.26,46.24,46.25,36057.0,37.1881,37.1881,37.172,37.18,36057.0
2015-08-10 13:10:00,46.25,46.26,46.24,46.25,42958.0,37.18,37.1881,37.172,37.18,42958.0
2015-08-10 13:15:00,46.25,46.28,46.24,46.28,25688.0,37.18,37.2042,37.172,37.2042,25688.0
2015-08-10 13:20:00,46.28,46.3,46.27,46.28,36629.0,37.2042,37.2202,37.1961,37.2042,36629.0
2015-08-10 13:25:00,46.29,46.32,46.25,46.25,37935.0,37.2122,37.2363,37.18,37.18,37935.0
2015-08-10 13:30:00,46.25,46.26,46.24,46.25,35329.0,37.18,37.1881,37.172,37.18,35329.0
2015-08-10 13:35:00,46.25,46.25,46.2,46.21,32761.0,37.18,37.18,37.1399,37.1479,32761.0
2015-08-10 13:40:00,46.2,46.21,46.18,46.18,23488.0,37.1399,37.1479,37.1238,37.1238,23488.0
2015-08-10 13:45:00,46.18,46.19,46.18,46.19,19231.0,37.1238,37.1318,37.1238,37.1318,19231.0
2015-08-10 13:50:00,46.19,46.25,46.19,46.21,146022.0,37.1318,37.18,37.1318,37.1479,146022.0
2015-08-10 13:55:00,46.21,46.22,46.2,46.2,21532.0,37.1479,37.1559,37.1399,37.1399,21532.0
2015-08-10 14:00:00,46.2,46.22,46.19,46.21,131685.0,37.1399,37.1559,37.1318,37.1479,131685.0
2015-08-10 14:05:00,46.21,46.22,46.2,46.2,25040.0,37.1479,37.1559,37.1399,37.1399,25040.0
2015-08-10 14:10:00,46.2,46.21,46.19,46.2,32400.0,37.1399,37.1479,37.1318,37.1399,32400.0
2015-08-10 14:15:00,46.21,46.26,46.2,46.22,98328.0,37.1479,37.1881,37.1399,37.1559,98328.0
2015-08-10 14:20:00,46.22,46.27,46.22,46.27,103331.0,37.1559,37.1961,37.1559,37.1961,103331.0
2015-08-10 14:25:00,46.27,46.27,46.22,46.25,86615.0,37.1961,37.1961,37.1559,37.18,86615.0
2015-08-10 14:30:00,46.24,46.25,46.19,46.22,127885.0,37.172,37.18,37.1318,37.1559,127885.0
2015-08-10 14:35:00,46.23,46.23,46.21,46.22,62989.0,37.164,37.164,37.1479,37.1559,62989.0
2015-08-10 14:40:00,46.21,46.22,46.17,46.17,79084.0,37.1479,37.1559,37.1157,37.1157,79084.0
2015-08-10 14:45:00,46.17,46.18,46.13,46.14,61107.0,37.1157,37.1238,37.0836,37.0916,61107.0
2015-08-10 14:50:00,46.14,46.17,46.13,46.16,61692.0,37.0916,37.1157,37.0836,37.1077,61692.0
2015-08-10 14:55:00,46.16,46.17,46.14,46.15,67886.0,37.1077,37.1157,37.0916,37.0997,67886.0
2015-08-10 15:00:00,46.15,46.16,46.13,46.13,74553.0,37.0997,37.1077,37.0836,37.0836,74553.0
2015-08-10 15:05:00,46.13,46.18,46.13,46.15,67134.0,37.0836,37.1238,37.0836,37.0997,67134.0
2015-08-10 15:10:00,46.15,46.15,46.13,46.15,49756.0,37.0997,37.0997,37.0836,37.0997,49756.0
2015-08-10 15:15:00,46.14,46.17,46.09,46.14,104750.0,37.0916,37.1157,37.0514,37.0916,104750.0
2015-08-10 15:20:00,46.14,46.14,46.09,46.13,82947.0,37.0916,37.0916,37.0514,37.0836,82947.0
2015-08-10 15:25:00,46.13,46.17,46.13,46.16,468287.0,37.0836,37.1157,37.0836,37.1077,468287.0
2015-08-10 15:30:00,46.16,46.19,46.16,46.18,108666.0,37.1077,37.1318,37.1077,37.1238,108666.0
2015-08-10 15:35:00,46.18,46.2,46.17,46.19,98721.0,37.1238,37.1399,37.1157,37.1318,98721.0
2015-08-10 15:40:00,46.19,46.21,46.18,46.2,84046.0,37.1318,37.1479,37.1238,37.1399,84046.0
2015-08-10 15:45:00,46.21,46.25,46.2,46.25,140119.0,37.1479,37.18,37.1399,37.18,140119.0
2015-08-10 15:50:00,46.26,46.28,46.23,46.27,696134.0,37.1881,37.2042,37.164,37.1961,696134.0
2015-08-10 15:55:00,46.27,46.42,46.26,46.41,715441.0,37.1961,37.3167,37.1881,37.3087,715441.0
2015-08-11 09:30:00,46.21,46.21,46.0,46.09,177572.0,37.1479,37.1479,36.9791,37.0514,177572.0
2015-08-11 09:35:00,46.09,46.16,45.92,46.08,107648.0,37.0514,37.1077,36.9148,37.0434,107648.0
2015-08-11 09:40:00,46.08,46.09,45.99,46.0,335402.0,37.0434,37.0514,36.971,36.9791,335402.0
2015-08-11 09:45:00,46.0,46.02,45.95,45.99,186703.0,36.9791,36.9952,36.9389,36.971,186703.0
2015-08-11 09:50:00,45.99,46.02,45.83,45.88,169747.0,36.971,36.9952,36.8424,36.8826,169747.0
2015-08-11 09:55:00,45.89,45.99,45.88,45.98,94771.0,36.8906,36.971,36.8826,36.963,94771.0
2015-08-11 10:00:00,45.99,45.99,45.87,45.92,114885.0,36.971,36.971,36.8746,36.9148,114885.0
2015-08-11 10:05:00,45.92,45.98,45.9,45.98,62517.0,36.9148,36.963,36.8987,36.963,62517.0
2015-08-11 10:10:00,45.98,46.01,45.98,46.01,69634.0,36.963,36.9871,36.963,36.9871,69634.0
2015-08-11 10:15:00,46.02,46.07,45.98,46.01,83250.0,36.9952,37.0353,36.963,36.9871,83250.0
2015-08-11 10:20:00,46.0,46.05,46.0,46.05,79029.0,36.9791,37.0193,36.9791,37.0193,79029.0
2015-08-11 10:25:00,46.05,46.07,46.03,46.03,48344.0,37.0193,37.0353,37.0032,37.0032,48344.0
2015-08-11 10:30:00,46.03,46.05,46.02,46.05,64064.0,37.0032,37.0193,36.9952,37.0193,64064.0
2015-08-11 10:35:00,46.04,46.08,46.02,46.04,103813.0,37.0112,37.0434,36.9952,37.0112,103813.0
2015-08-11 10:40:00,46.03,46.06,46.02,46.06,99354.0,37.0032,37.0273,36.9952,37.0273,99354.0
2015-08-11 10:45:00,46.05,46.1,46.05,46.09,49052.0,37.0193,37.0595,37.0193,37.0514,49052.0
2015-08-11 10:50:00,46.09,46.1,46.05,46.05,45512.0,37.0514,37.0595,37.0193,37.0193,45512.0
2015-08-11 10:55:00,46.05,46.06,46.0,46.02,50936.0,37.0193,37.0273,36.9791,36.9952,50936.0
2015-08-11 11:00:00,46.01,46.07,46.0,46.02,73839.0,36.9871,37.0353,36.9791,36.9952,73839.0
2015-08-11 11:05:00,46.03,46.03,45.92,45.96,107351.0,37.0032,37.0032,36.9148,36.9469,107351.0
2015-08-11 11:10:00,45.97,45.98,45.95,45.97,38928.0,36.955,36.963,36.9389,36.955,38928.0
2015-08-11 11:15:00,45.97,46.02,45.93,46.01,112610.0,36.955,36.9952,36.9228,36.9871,112610.0
2015-08-11 11:20:00,46.01,46.01,45.97,45.99,39278.0,36.9871,36.9871,36.955,36.971,39278.0
2015-08-11 11:25:00,45.98,45.98,45.94,45.97,119633.0,36.963,36.963,36.9308,36.955,119633.0
2015-08-11 11:30:00,45.97,46.01,45.96,45.96,49363.0,36.955,36.9871,36.9469,36.9469,49363.0
2015-08-11 11:35:00,45.96,46.01,45.95,45.97,64103.0,36.9469,36.9871,36.9389,36.955,64103.0
2015-08-11 11:40:00,45.97,45.99,45.94,45.94,87451.0,36.955,36.971,36.9308,36.9308,87451.0
2015-08-11 11:45:00,45.94,45.97,45.85,45.88,106634.0,36.9308,36.955,36.8585,36.8826,106634.0
2015-08-11 11:50:00,45.88,45.94,45.87,45.91,40358.0,36.8826,36.9308,36.8746,36.9067,40358.0
2015-08-11 11:55:00,45.91,45.92,45.88,45.89,49556.0,36.9067,36.9148,36.8826,36.8906,49556.0
2015-08-11 12:00:00,45.89,45.9,45.88,45.89,52440.0,36.8906,36.8987,36.8826,36.8906,52440.0
2015-08-11 12:05:00,45.88,45.89,45.84,45.85,24656.0,36.8826,36.8906,36.8505,36.8585,24656.0
2015-08-11 12:10:00,45.84,45.89,45.84,45.84,101718.0,36.8505,36.8906,36.8505,36.8505,101718.0
2015-08-11 12:15:00,45.84,45.85,45.79,45.8,97407.0,36.8505,36.8585,36.8103,36.8183,97407.0
2015-08-11 12:20:00,45.8,45.88,45.79,45.87,44173.0,36.8183,36.8826,36.8103,36.8746,44173.0
2015-08-11 12:25:00,45.87,45.94,45.87,45.93,54637.0,36.8746,36.9308,36.8746,36.9228,54637.0
2015-08-11 12:30:00,45.94,45.94,45.9,45.9,20515.0,36.9308,36.9308,36.8987,36.8987,20515.0
2015-08-11 12:35:00,45.91,45.92,45.87,45.89,74677.0,36.9067,36.9148,36.8746,36.8906,74677.0
2015-08-11 12:40:00,45.88,45.9,45.87,45.89,31324.0,36.8826,36.8987,36.8746,36.8906,31324.0
2015-08-11 12:45:00,45.9,45.91,45.89,45.89,31747.0,36.8987,36.9067,36.8906,36.8906,31747.0
2015-08-11 12:50:00,45.89,45.92,45.89,45.91,36061.0,36.8906,36.9148,36.8906,36.9067,36061.0
2015-08-11 12:55:00,45.91,45.92,45.87,45.88,75390.0,36.9067,36.9148,36.8746,36.8826,75390.0
2015-08-11 13:00:00,45.89,45.89,45.84,45.85,49194.0,36.8906,36.8906,36.8505,36.8585,49194.0
2015-08-11 13:05:00,45.85,45.89,45.82,45.85,41171.0,36.8585,36.8906,36.8344,36.8585,41171.0
2015-08-11 13:10:00,45.85,45.86,45.79,45.81,76394.0,36.8585,36.8665,36.8103,36.8263,76394.0
2015-08-11 13:15:00,45.81,45.82,45.77,45.8,58667.0,36.8263,36.8344,36.7942,36.8183,58667.0
2015-08-11 13:20:00,45.8,45.81,45.78,45.8,59980.0,36.8183,36.8263,36.8022,36.8183,59980.0
2015-08-11 13:25:00,45.81,45.81,45.78,45.79,68178.0,36.8263,36.8263,36.8022,36.8103,68178.0
2015-08-11 13:30:00,45.79,45.81,45.77,45.79,57250.0,36.8103,36.8263,36.7942,36.8103,57250.0
2015-08-11 13:35:00,45.8,45.81,45.76,45.77,54717.0,36.8183,36.8263,36.7861,36.7942,54717.0
2015-08-11 13:40:00,45.78,45.78,45.74,45.75,54593.0,36.8022,36.8022,36.7701,36.7781,54593.0
2015-08-11 13:45:00,45.74,45.77,45.74,45.76,98103.0,36.7701,36.7942,36.7701,36.7861,98103.0
2015-08-11 13:50:00,45.76,45.77,45.72,45.72,125125.0,36.7861,36.7942,36.754,36.754,125125.0
2015-08-11 13:55:00,45.72,45.73,45.7,45.72,62094.0,36.754,36.762,36.7379,36.754,62094.0
2015-08-11 14:00:00,45.72,45.75,45.72,45.73,64750.0,36.754,36.7781,36.754,36.762,64750.0
2015-08-11 14:05:00,45.73,45.78,45.73,45.77,96864.0,36.762,36.8022,36.762,36.7942,96864.0
2015-08-11 14:10:00,45.78,45.79,45.74,45.75,73443.0,36.8022,36.8103,36.7701,36.7781,73443.0
2015-08-11 14:15:00,45.75,45.81,45.72,45.8,152590.0,36.7781,36.8263,36.754,36.8183,152590.0
2015-08-11 14:20:00,45.8,45.83,45.78,45.81,204113.0,36.8183,36.8424,36.8022,36.8263,204113.0
2015-08-11 14:25:00,45.81,45.91,45.81,45.88,68364.0,36.8263,36.9067,36.8263,36.8826,68364.0
2015-08-11 14:30:00,45.88,45.88,45.82,45.83,73283.0,36.8826,36.8826,36.8344,36.8424,73283.0
2015-08-11 14:35:00,45.82,45.87,45.81,45.86,89725.0,36.8344,36.8746,36.8263,36.8665,89725.0
2015-08-11 14:40:00,45.86,45.88,45.85,45.85,55347.0,36.8665,36.8826,36.8585,36.8585,55347.0
2015-08-11 14:45:00,45.85,45.86,45.84,45.84,45585.0,36.8585,36.8665,36.8505,36.8505,45585.0
2015-08-11 14:50:00,45.84,45.88,45.81,45.88,94566.0,36.8505,36.8826,36.8263,36.8826,94566.0
2015-08-11 14:55:00,45.87,45.94,45.87,45.92,87434.0,36.8746,36.9308,36.8746,36.9148,87434.0
2015-08-11 15:00:00,45.91,45.93,45.9,45.92,70287.0,36.9067,36.9228,36.8987,36.9148,70287.0
2015-08-11 15:05:00,45.92,45.94,45.9,45.9,65092.0,36.9148,36.9308,36.8987,36.8987,65092.0
2015-08-11 15:10:00,45.9,45.99,45.89,45.98,60936.0,36.8987,36.971,36.8906,36.963,60936.0
2015-08-11 15:15:00,45.98,46.0,45.95,45.98,75888.0,36.963,36.9791,36.9389,36.963,75888.0
2015-08-11 15:20:00,45.97,45.98,45.95,45.97,84908.0,36.955,36.963,36.9389,36.955,84908.0
2015-08-11 15:25:00,45.97,46.0,45.96,46.0,57441.0,36.955,36.9791,36.9469,36.9791,57441.0
2015-08-11 15:30:00,46.0,46.01,45.98,46.01,109094.0,36.9791,36.9871,36.963,36.9871,109094.0
2015-08-11 15:35:00,46.02,46.1,46.01,46.09,116203.0,36.9952,37.0595,36.9871,37.0514,116203.0
2015-08-11 15:40:00,46.1,46.1,46.06,46.08,106948.0,37.0595,37.0595,37.0273,37.0434,106948.0
2015-08-11 15:45:00,46.09,46.1,46.08,46.1,131053.0,37.0514,37.0595,37.0434,37.0595,131053.0
2015-08-11 15:50:00,46.09,46.13,46.0,46.13,400444.0,37.0514,37.0836,36.9791,37.0836,400444.0
2015-08-11 15:55:00,46.13,46.15,46.08,46.11,556246.0,37.0836,37.0997,37.0434,37.0675,556246.0
2015-08-12 09:30:00,45.54,45.84,45.54,45.63,298541.0,36.6093,36.8505,36.6093,36.6816,298541.0
2015-08-12 09:35:00,45.65,45.66,45.35,45.64,238381.0,36.6977,36.7058,36.4565,36.6897,238381.0
2015-08-12 09:40:00,45.63,45.76,45.55,45.66,214333.0,36.6816,36.7861,36.6173,36.7058,214333.0
2015-08-12 09:45:00,45.67,45.74,45.61,45.73,183132.0,36.7138,36.7701,36.6656,36.762,183132.0
2015-08-12 09:50:00,45.72,45.76,45.65,45.75,141331.0,36.754,36.7861,36.6977,36.7781,141331.0
2015-08-12 09:55:00,45.74,45.75,45.67,45.7,107029.0,36.7701,36.7781,36.7138,36.7379,107029.0
2015-08-12 10:00:00,45.7,45.75,45.64,45.75,97423.0,36.7379,36.7781,36.6897,36.7781,97423.0
2015-08-12 10:05:00,45.74,45.77,45.7,45.73,145528.0,36.7701,36.7942,36.7379,36.762,145528.0
2015-08-12 10:10:00,45.74,45.76,45.69,45.7,116826.0,36.7701,36.7861,36.7299,36.7379,116826.0
2015-08-12 10:15:00,45.69,45.73,45.66,45.71,139463.0,36.7299,36.762,36.7058,36.7459,139463.0
2015-08-12 10:20:00,45.7,45.71,45.6,45.62,129463.0,36.7379,36.7459,36.6575,36.6736,129463.0
2015-08-12 10:25:00,45.61,45.69,45.61,45.68,238638.0,36.6656,36.7299,36.6656,36.7218,238638.0
2015-08-12 10:30:00,45.68,45.69,45.6,45.65,113566.0,36.7218,36.7299,36.6575,36.6977,113566.0
2015-08-12 10:35:00,45.64,45.69,45.64,45.69,103648.0,36.6897,36.7299,36.6897,36.7299,103648.0
2015-08-12 10:40:00,45.68,45.72,45.66,45.72,82352.0,36.7218,36.754,36.7058,36.754,82352.0
2015-08-12 10:45:00,45.7,45.72,45.67,45.67,97605.0,36.7379,36.754,36.7138,36.7138,97605.0
2015-08-12 10:50:00,45.67,45.69,45.64,45.67,83973.0,36.7138,36.7299,36.6897,36.7138,83973.0
2015-08-12 10:55:00,45.66,45.69,45.64,45.67,110674.0,36.7058,36.7299,36.6897,36.7138,110674.0
2015-08-12 11:00:00,45.67,45.74,45.66,45.71,62484.0,36.7138,36.7701,36.7058,36.7459,62484.0
2015-08-12 11:05:00,45.72,45.72,45.66,45.68,58473.0,36.754,36.754,36.7058,36.7218,58473.0
2015-08-12 11:10:00,45.68,45.71,45.65,45.66,44615.0,36.7218,36.7459,36.6977,36.7058,44615.0
2015-08-12 11:15:00,45.65,45.72,45.65,45.68,68609.0,36.6977,36.754,36.6977,36.7218,68609.0
2015-08-12 11:20:00,45.67,45.69,45.64,45.66,64311.0,36.7138,36.7299,36.6897,36.7058,64311.0
2015-08-12 11:25:00,45.66,45.74,45.63,45.73,78704.0,36.7058,36.7701,36.6816,36.762,78704.0
2015-08-12 11:30:00,45.72,45.72,45.64,45.67,91537.0,36.754,36.754,36.6897,36.7138,91537.0
2015-08-12 11:35:00,45.68,45.72,45.64,45.71,190169.0,36.7218,36.754,36.6897,36.7459,190169.0
2015-08-12 11:40:00,45.72,45.74,45.68,45.7,84488.0,36.754,36.7701,36.7218,36.7379,84488.0
2015-08-12 11:45:00,45.69,45.75,45.69,45.73,60903.0,36.7299,36.7781,36.7299,36.762,60903.0
2015-08-12 11:50:00,45.73,45.75,45.65,45.68,104404.0,36.762,36.7781,36.6977,36.7218,104404.0
2015-08-12 11:55:00,45.67,45.73,45.67,45.7,158809.0,36.7138,36.762,36.7138,36.7379,158809.0
2015-08-12 12:00:00,45.7,45.71,45.66,45.68,133505.0,36.7379,36.7459,36.7058,36.7218,133505.0
2015-08-12 12:05:00,45.67,45.7,45.65,45.7,104147.0,36.7138,36.7379,36.6977,36.7379,104147.0
2015-08-12 12:10:00,45.7,45.76,45.7,45.75,71150.0,36.7379,36.7861,36.7379,36.7781,71150.0
2015-08-12 12:15:00,45.74,45.81,45.74,45.8,59903.0,36.7701,36.8263,36.7701,36.8183,59903.0
2015-08-12 12:20:00,45.8,45.8,45.76,45.78,44762.0,36.8183,36.8183,36.7861,36.8022,44762.0
2015-08-12 12:25:00,45.77,45.84,45.76,45.84,56965.0,36.7942,36.8505,36.7861,36.8505,56965.0
2015-08-12 12:30:00,45.84,45.86,45.81,45.86,86545.0,36.8505,36.8665,36.8263,36.8665,86545.0
2015-08-12 12:35:00,45.86,45.91,45.86,45.9,66528.0,36.8665,36.9067,36.8665,36.8987,66528.0
2015-08-12 12:40:00,45.9,45.98,45.9,45.98,44816.0,36.8987,36.963,36.8987,36.963,44816.0
2015-08-12 12:45:00,45.98,46.0,45.94,45.95,57274.0,36.963,36.9791,36.9308,36.9389,57274.0
2015-08-12 12:50:00,45.96,45.99,45.94,45.98,45210.0,36.9469,36.971,36.9308,36.963,45210.0
2015-08-12 12:55:00,45.97,46.01,45.93,45.96,67933.0,36.955,36.9871,36.9228,36.9469,67933.0
2015-08-12 13:00:00,45.96,46.1,45.95,46.08,83104.0,36.9469,37.0595,36.9389,37.0434,83104.0
2015-08-12 13:05:00,46.07,46.12,46.05,46.06,65487.0,37.0353,37.0755,37.0193,37.0273,65487.0
2015-08-12 13:10:00,46.05,46.1,46.04,46.08,45754.0,37.0193,37.0595,37.0112,37.0434,45754.0
2015-08-12 13:15:00,46.09,46.15,46.09,46.13,65814.0,37.0514,37.0997,37.0514,37.0836,65814.0
2015-08-12 13:20:00,46.13,46.15,46.11,46.13,71608.0,37.0836,37.0997,37.0675,37.0836,71608.0
2015-08-12 13:25:00,46.13,46.13,46.06,46.09,50512.0,37.0836,37.0836,37.0273,37.0514,50512.0
2015-08-12 13:30:00,46.08,46.1,46.05,46.09,69159.0,37.0434,37.0595,37.0193,37.0514,69159.0
2015-08-12 13:35:00,46.05,46.09,46.01,46.02,91983.0,37.0193,37.0514,36.9871,36.9952,91983.0
2015-08-12 13:40:00,46.01,46.07,46.01,46.07,45734.0,36.9871,37.0353,36.9871,37.0353,45734.0
2015-08-12 13:45:00,46.06,46.15,46.06,46.14,105223.0,37.0273,37.0997,37.0273,37.0916,105223.0
2015-08-12 13:50:00,46.13,46.2,46.12,46.2,70009.0,37.0836,37.1399,37.0755,37.1399,70009.0
2015-08-12 13:55:00,46.2,46.23,46.17,46.18,82373.0,37.1399,37.164,37.1157,37.1238,82373.0
2015-08-12 14:00:00,46.18,46.2,46.1,46.17,87079.0,37.1238,37.1399,37.0595,37.1157,87079.0
2015-08-12 14:05:00,46.16,46.21,46.15,46.2,54029.0,37.1077,37.1479,37.0997,37.1399,54029.0
2015-08-12 14:10:00,46.21,46.22,46.19,46.21,54456.0,37.1479,37.1559,37.1318,37.1479,54456.0
2015-08-12 14:15:00,46.2,46.21,46.14,46.16,70116.0,37.1399,37.1479,37.0916,37.1077,70116.0
2015-08-12 14:20:00,46.16,46.19,46.14,46.16,45286.0,37.1077,37.1318,37.0916,37.1077,45286.0
2015-08-12 14:25:00,46.15,46.17,46.11,46.15,113696.0,37.0997,37.1157,37.0675,37.0997,113696.0
2015-08-12 14:30:00,46.15,46.2,46.14,46.18,134308.0,37.0997,37.1399,37.0916,37.1238,134308.0
2015-08-12 14:35:00,46.18,46.26,46.18,46.26,77680.0,37.1238,37.1881,37.1238,37.1881,77680.0
2015-08-12 14:40:00,46.25,46.31,46.25,46.3,69272.0,37.18,37.2283,37.18,37.2202,69272.0
2015-08-12 14:45:00,46.3,46.37,46.29,46.37,100508.0,37.2202,37.2765,37.2122,37.2765,100508.0
2015-08-12 14:50:00,46.37,46.4,46.34,46.4,151922.0,37.2765,37.3006,37.2524,37.3006,151922.0
2015-08-12 14:55:00,46.39,46.4,46.34,46.37,77299.0,37.2926,37.3006,37.2524,37.2765,77299.0
2015-08-12 15:00:00,46.36,46.42,46.36,46.39,155252.0,37.2685,37.3167,37.2685,37.2926,155252.0
2015-08-12 15:05:00,46.39,46.43,46.38,46.42,87770.0,37.2926,37.3247,37.2846,37.3167,87770.0
2015-08-12 15:10:00,46.43,46.43,46.38,46.4,115057.0,37.3247,37.3247,37.2846,37.3006,115057.0
2015-08-12 15:15:00,46.39,46.45,46.38,46.44,132151.0,37.2926,37.3408,37.2846,37.3328,132151.0
2015-08-12 15:20:00,46.45,46.45,46.4,46.45,121291.0,37.3408,37.3408,37.3006,37.3408,121291.0
2015-08-12 15:25:00,46.45,46.53,46.45,46.48,155839.0,37.3408,37.4051,37.3408,37.3649,155839.0
2015-08-12 15:30:00,46.49,46.54,46.45,46.5,273299.0,37.373,37.4132,37.3408,37.381,273299.0
2015-08-12 15:35:00,46.5,46.54,46.48,46.53,206826.0,37.381,37.4132,37.3649,37.4051,206826.0
2015-08-12 15:40:00,46.53,46.53,46.46,46.48,109659.0,37.4051,37.4051,37.3489,37.3649,109659.0
2015-08-12 15:45:00,46.48,46.54,46.47,46.52,200022.0,37.3649,37.4132,37.3569,37.3971,200022.0
2015-08-12 15:50:00,46.51,46.52,46.46,46.52,275606.0,37.3891,37.3971,37.3489,37.3971,275606.0
2015-08-12 15:55:00,46.52,46.57,46.51,46.55,608373.0,37.3971,37.4373,37.3891,37.4212,608373.0
2015-08-13 09:30:00,46.58,46.75,46.5,46.59,251771.0,37.4453,37.582,37.381,37.4534,251771.0
2015-08-13 09:35:00,46.59,46.62,46.42,46.42,148426.0,37.4534,37.4775,37.3167,37.3167,148426.0
2015-08-13 09:40:00,46.43,46.51,46.4,46.44,142742.0,37.3247,37.3891,37.3006,37.3328,142742.0
2015-08-13 09:45:00,46.44,46.59,46.44,46.55,82469.0,37.3328,37.4534,37.3328,37.4212,82469.0
2015-08-13 09:50:00,46.54,46.59,46.51,46.55,87068.0,37.4132,37.4534,37.3891,37.4212,87068.0
2015-08-13 09:55:00,46.55,46.56,46.49,46.52,119612.0,37.4212,37.4293,37.373,37.3971,119612.0
2015-08-13 10:00:00,46.51,46.52,46.47,46.49,162682.0,37.3891,37.3971,37.3569,37.373,162682.0
2015-08-13 10:05:00,46.5,46.59,46.49,46.56,54564.0,37.381,37.4534,37.373,37.4293,54564.0
2015-08-13 10:10:00,46.57,46.58,46.51,46.56,82237.0,37.4373,37.4453,37.3891,37.4293,82237.0
2015-08-13 10:15:00,46.55,46.65,46.53,46.63,111279.0,37.4212,37.5016,37.4051,37.4855,111279.0
2015-08-13 10:20:00,46.64,46.71,46.61,46.67,123290.0,37.4936,37.5498,37.4694,37.5177,123290.0
2015-08-13 10:25:00,46.67,46.67,46.6,46.64,187047.0,37.5177,37.5177,37.4614,37.4936,187047.0
2015-08-13 10:30:00,46.63,46.65,46.59,46.61,109629.0,37.4855,37.5016,37.4534,37.4694,109629.0
2015-08-13 10:35:00,46.6,46.67,46.59,46.66,212603.0,37.4614,37.5177,37.4534,37.5096,212603.0
2015-08-13 10:40:00,46.66,46.66,46.58,46.62,302951.0,37.5096,37.5096,37.4453,37.4775,302951.0
2015-08-13 10:45:00,46.63,46.64,46.57,46.58,120009.0,37.4855,37.4936,37.4373,37.4453,120009.0
2015-08-13 10:50:00,46.58,46.61,46.54,46.54,106043.0,37.4453,37.4694,37.4132,37.4132,106043.0
2015-08-13 10:55:00,46.54,46.56,46.51,46.55,172920.0,37.4132,37.4293,37.3891,37.4212,172920.0
2015-08-13 11:00:00,46.54,46.58,46.53,46.55,105099.0,37.4132,37.4453,37.4051,37.4212,105099.0
2015-08-13 11:05:00,46.55,46.56,46.5,46.51,148021.0,37.4212,37.4293,37.381,37.3891,148021.0
2015-08-13 11:10:00,46.52,46.52,46.4,46.44,158030.0,37.3971,37.3971,37.3006,37.3328,158030.0
2015-08-13 11:15:00,46.44,46.53,46.44,46.52,183482.0,37.3328,37.4051,37.3328,37.3971,183482.0
2015-08-13 11:20:00,46.52,46.53,46.45,46.45,164794.0,37.3971,37.4051,37.3408,37.3408,164794.0
2015-08-13 11:25:00,46.46,46.47,46.43,46.45,118729.0,37.3489,37.3569,37.3247,37.3408,118729.0
2015-08-13 11:30:00,46.46,46.53,46.45,46.5,125204.0,37.3489,37.4051,37.3408,37.381,125204.0
2015-08-13 11:35:00,46.5,46.52,46.48,46.52,94477.0,37.381,37.3971,37.3649,37.3971,94477.0
2015-08-13 11:40:00,46.51,46.58,46.5,46.55,137107.0,37.3891,37.4453,37.381,37.4212,137107.0
2015-08-13 11:45:00,46.55,46.61,46.53,46.61,69687.0,37.4212,37.4694,37.4051,37.4694,69687.0
2015-08-13 11:50:00,46.61,46.64,46.6,46.61,103760.0,37.4694,37.4936,37.4614,37.4694,103760.0
2015-08-13 11:55:00,46.62,46.62,46.52,46.6,127616.0,37.4775,37.4775,37.3971,37.4614,127616.0
2015-08-13 12:00:00,46.6,46.66,46.59,46.65,80352.0,37.4614,37.5096,37.4534,37.5016,80352.0
2015-08-13 12:05:00,46.65,46.65,46.61,46.62,66057.0,37.5016,37.5016,37.4694,37.4775,66057.0
2015-08-13 12:10:00,46.62,46.66,46.6,46.6,81585.0,37.4775,37.5096,37.4614,37.4614,81585.0
2015-08-13 12:15:00,46.6,46.6,46.56,46.56,135470.0,37.4614,37.4614,37.4293,37.4293,135470.0
2015-08-13 12:20:00,46.56,46.67,46.56,46.67,102127.0,37.4293,37.5177,37.4293,37.5177,102127.0
2015-08-13 12:25:00,46.67,46.81,46.67,46.78,124037.0,37.5177,37.6302,37.5177,37.6061,124037.0
2015-08-13 12:30:00,46.78,46.82,46.76,46.8,136187.0,37.6061,37.6383,37.59,37.6222,136187.0
2015-08-13 12:35:00,46.8,46.82,46.7,46.7,127113.0,37.6222,37.6383,37.5418,37.5418,127113.0
2015-08-13 12:40:00,46.7,46.77,46.68,46.7,59832.0,37.5418,37.5981,37.5257,37.5418,59832.0
2015-08-13 12:45:00,46.7,46.73,46.7,46.71,104864.0,37.5418,37.5659,37.5418,37.5498,104864.0
2015-08-13 12:50:00,46.71,46.72,46.7,46.7,42734.0,37.5498,37.5579,37.5418,37.5418,42734.0
2015-08-13 12:55:00,46.7,46.73,46.69,46.7,126375.0,37.5418,37.5659,37.5338,37.5418,126375.0
2015-08-13 13:00:00,46.71,46.73,46.69,46.72,576772.0,37.5498,37.5659,37.5338,37.5579,576772.0
2015-08-13 13:05:00,46.72,46.74,46.67,46.68,77448.0,37.5579,37.574,37.5177,37.5257,77448.0
2015-08-13 13:10:00,46.67,46.68,46.62,46.64,109852.0,37.5177,37.5257,37.4775,37.4936,109852.0
2015-08-13 13:15:00,46.64,46.7,46.63,46.66,48960.0,37.4936,37.5418,37.4855,37.5096,48960.0
2015-08-13 13:20:00,46.67,46.72,46.66,46.71,412233.0,37.5177,37.5579,37.5096,37.5498,412233.0
2015-08-13 13:25:00,46.7,46.7,46.59,46.6,79608.0,37.5418,37.5418,37.4534,37.4614,79608.0
2015-08-13 13:30:00,46.61,46.61,46.56,46.56,112735.0,37.4694,37.4694,37.4293,37.4293,112735.0
2015-08-13 13:35:00,46.56,46.57,46.51,46.55,121901.0,37.4293,37.4373,37.3891,37.4212,121901.0
2015-08-13 13:40:00,46.54,46.54,46.46,46.46,56348.0,37.4132,37.4132,37.3489,37.3489,56348.0
2015-08-13 13:45:00,46.46,46.56,46.44,46.52,101707.0,37.3489,37.4293,37.3328,37.3971,101707.0
2015-08-13 13:50:00,46.51,46.55,46.49,46.5,81661.0,37.3891,37.4212,37.373,37.381,81661.0
2015-08-13 13:55:00,46.49,46.53,46.46,46.5,167718.0,37.373,37.4051,37.3489,37.381,167718.0
2015-08-13 14:00:00,46.5,46.54,46.49,46.53,386827.0,37.381,37.4132,37.373,37.4051,386827.0
2015-08-13 14:05:00,46.53,46.53,46.43,46.43,648999.0,37.4051,37.4051,37.3247,37.3247,648999.0
2015-08-13 14:10:00,46.42,46.47,46.35,46.45,300225.0,37.3167,37.3569,37.2604,37.3408,300225.0
2015-08-13 14:15:00,46.46,46.51,46.44,46.45,118017.0,37.3489,37.3891,37.3328,37.3408,118017.0
2015-08-13 14:20:00,46.45,46.45,46.41,46.41,219413.0,37.3408,37.3408,37.3087,37.3087,219413.0
2015-08-13 14:25:00,46.41,46.43,46.39,46.4,83911.0,37.3087,37.3247,37.2926,37.3006,83911.0
2015-08-13 14:30:00,46.4,46.4,46.36,46.39,175851.0,37.3006,37.3006,37.2685,37.2926,175851.0
2015-08-13 14:35:00,46.39,46.46,46.35,46.36,110208.0,37.2926,37.3489,37.2604,37.2685,110208.0
2015-08-13 14:40:00,46.35,46.38,46.33,46.37,156345.0,37.2604,37.2846,37.2444,37.2765,156345.0
2015-08-13 14:45:00,46.37,46.37,46.28,46.28,96410.0,37.2765,37.2765,37.2042,37.2042,96410.0
2015-08-13 14:50:00,46.28,46.35,46.28,46.32,230884.0,37.2042,37.2604,37.2042,37.2363,230884.0
2015-08-13 14:55:00,46.32,46.46,46.31,46.43,188819.0,37.2363,37.3489,37.2283,37.3247,188819.0
2015-08-13 15:00:00,46.44,46.45,46.4,46.4,100415.0,37.3328,37.3408,37.3006,37.3006,100415.0
2015-08-13 15:05:00,46.41,46.42,46.34,46.35,759176.0,37.3087,37.3167,37.2524,37.2604,759176.0
2015-08-13 15:10:00,46.34,46.36,46.28,46.32,174247.0,37.2524,37.2685,37.2042,37.2363,174247.0
2015-08-13 15:15:00,46.32,46.32,46.25,46.25,101055.0,37.2363,37.2363,37.18,37.18,101055.0
2015-08-13 15:20:00,46.26,46.28,46.22,46.23,226130.0,37.1881,37.2042,37.1559,37.164,226130.0
2015-08-13 15:25:00,46.22,46.26,46.19,46.22,170774.0,37.1559,37.1881,37.1318,37.1559,170774.0
2015-08-13 15:30:00,46.23,46.23,46.12,46.12,254978.0,37.164,37.164,37.0755,37.0755,254978.0
2015-08-13 15:35:00,46.13,46.15,46.07,46.08,277121.0,37.0836,37.0997,37.0353,37.0434,277121.0
2015-08-13 15:40:00,46.08,46.11,46.07,46.09,228094.0,37.0434,37.0675,37.0353,37.0514,228094.0
2015-08-13 15:45:00,46.09,46.12,46.06,46.07,324302.0,37.0514,37.0755,37.0273,37.0353,324302.0
2015-08-13 15:50:00,46.05,46.07,46.02,46.07,445932.0,37.0193,37.0353,36.9952,37.0353,445932.0
2015-08-13 15:55:00,46.06,46.1,46.01,46.01,461594.0,37.0273,37.0595,36.9871,36.9871,461594.0
2015-08-14 09:30:00,46.15,46.28,45.95,46.04,172600.0,37.0997,37.2042,36.9389,37.0112,172600.0
2015-08-14 09:35:00,46.04,46.13,46.0,46.03,71808.0,37.0112,37.0836,36.9791,37.0032,71808.0
2015-08-14 09:40:00,46.03,46.35,46.02,46.35,110850.0,37.0032,37.2604,36.9952,37.2604,110850.0
2015-08-14 09:45:00,46.35,46.47,46.31,46.39,152702.0,37.2604,37.3569,37.2283,37.2926,152702.0
2015-08-14 09:50:00,46.39,46.42,46.33,46.39,144869.0,37.2926,37.3167,37.2444,37.2926,144869.0
2015-08-14 09:55:00,46.38,46.41,46.3,46.39,136977.0,37.2846,37.3087,37.2202,37.2926,136977.0
2015-08-14 10:00:00,46.39,46.46,46.36,46.37,166709.0,37.2926,37.3489,37.2685,37.2765,166709.0
2015-08-14 10:05:00,46.36,46.37,46.2,46.3,195905.0,37.2685,37.2765,37.1399,37.2202,195905.0
2015-08-14 10:10:00,46.29,46.31,46.24,46.27,120361.0,37.2122,37.2283,37.172,37.1961,120361.0
2015-08-14 10:15:00,46.27,46.39,46.26,46.37,95540.0,37.1961,37.2926,37.1881,37.2765,95540.0
2015-08-14 10:20:00,46.37,46.43,46.35,46.36,114915.0,37.2765,37.3247,37.2604,37.2685,114915.0
2015-08-14 10:25:00,46.36,46.36,46.26,46.26,95821.0,37.2685,37.2685,37.1881,37.1881,95821.0
2015-08-14 10:30:00,46.27,46.34,46.26,46.28,89217.0,37.1961,37.2524,37.1881,37.2042,89217.0
2015-08-14 10:35:00,46.28,46.29,46.26,46.27,58651.0,37.2042,37.2122,37.1881,37.1961,58651.0
2015-08-14 10:40:00,46.26,46.31,46.26,46.28,135080.0,37.1881,37.2283,37.1881,37.2042,135080.0
2015-08-14 10:45:00,46.27,46.28,46.23,46.25,122636.0,37.1961,37.2042,37.164,37.18,122636.0
2015-08-14 10:50:00,46.25,46.26,46.24,46.25,58123.0,37.18,37.1881,37.172,37.18,58123.0
2015-08-14 10:55:00,46.25,46.39,46.24,46.29,142488.0,37.18,37.2926,37.172,37.2122,142488.0
2015-08-14 11:00:00,46.29,46.32,46.25,46.26,91871.0,37.2122,37.2363,37.18,37.1881,91871.0
2015-08-14 11:05:00,46.25,46.25,46.18,46.23,172440.0,37.18,37.18,37.1238,37.164,172440.0
2015-08-14 11:10:00,46.22,46.3,46.17,46.25,97524.0,37.1559,37.2202,37.1157,37.18,97524.0
2015-08-14 11:15:00,46.25,46.31,46.25,46.27,170696.0,37.18,37.2283,37.18,37.1961,170696.0
2015-08-14 11:20:00,46.27,46.45,46.23,46.38,159046.0,37.1961,37.3408,37.164,37.2846,159046.0
2015-08-14 11:25:00,46.38,46.41,46.35,46.36,71677.0,37.2846,37.3087,37.2604,37.2685,71677.0
2015-08-14 11:30:00,46.36,46.41,46.34,46.4,115629.0,37.2685,37.3087,37.2524,37.3006,115629.0
2015-08-14 11:35:00,46.39,46.39,46.31,46.36,132462.0,37.2926,37.2926,37.2283,37.2685,132462.0
2015-08-14 11:40:00,46.36,46.4,46.33,46.38,41891.0,37.2685,37.3006,37.2444,37.2846,41891.0
2015-08-14 11:45:00,46.38,46.39,46.35,46.39,90235.0,37.2846,37.2926,37.2604,37.2926,90235.0
2015-08-14 11:50:00,46.39,46.39,46.35,46.36,22338.0,37.2926,37.2926,37.2604,37.2685,22338.0
2015-08-14 11:55:00,46.35,46.39,46.35,46.37,124702.0,37.2604,37.2926,37.2604,37.2765,124702.0
2015-08-14 12:00:00,46.37,46.38,46.31,46.33,62591.0,37.2765,37.2846,37.2283,37.2444,62591.0
2015-08-14 12:05:00,46.32,46.33,46.29,46.3,73196.0,37.2363,37.2444,37.2122,37.2202,73196.0
2015-08-14 12:10:00,46.3,46.3,46.25,46.25,116768.0,37.2202,37.2202,37.18,37.18,116768.0
2015-08-14 12:15:00,46.25,46.27,46.23,46.23,44314.0,37.18,37.1961,37.164,37.164,44314.0
2015-08-14 12:20:00,46.23,46.25,46.21,46.23,81783.0,37.164,37.18,37.1479,37.164,81783.0
2015-08-14 12:25:00,46.23,46.23,46.17,46.19,57491.0,37.164,37.164,37.1157,37.1318,57491.0
2015-08-14 12:30:00,46.19,46.45,46.18,46.43,122189.0,37.1318,37.3408,37.1238,37.3247,122189.0
2015-08-14 12:35:00,46.43,46.47,46.4,46.4,82290.0,37.3247,37.3569,37.3006,37.3006,82290.0
2015-08-14 12:40:00,46.4,46.41,46.33,46.34,49518.0,37.3006,37.3087,37.2444,37.2524,49518.0
2015-08-14 12:45:00,46.34,46.37,46.32,46.37,113900.0,37.2524,37.2765,37.2363,37.2765,113900.0
2015-08-14 12:50:00,46.37,46.42,46.37,46.38,43232.0,37.2765,37.3167,37.2765,37.2846,43232.0
2015-08-14 12:55:00,46.38,46.41,46.36,46.38,83040.0,37.2846,37.3087,37.2685,37.2846,83040.0
2015-08-14 13:00:00,46.38,46.38,46.33,46.36,59459.0,37.2846,37.2846,37.2444,37.2685,59459.0
2015-08-14 13:05:00,46.36,46.41,46.35,46.38,68306.0,37.2685,37.3087,37.2604,37.2846,68306.0
2015-08-14 13:10:00,46.37,46.39,46.33,46.39,100613.0,37.2765,37.2926,37.2444,37.2926,100613.0
2015-08-14 13:15:00,46.38,46.39,46.37,46.39,80592.0,37.2846,37.2926,37.2765,37.2926,80592.0
2015-08-14 13:20:00,46.38,46.44,46.38,46.44,67243.0,37.2846,37.3328,37.2846,37.3328,67243.0
2015-08-14 13:25:00,46.45,46.46,46.43,46.44,76242.0,37.3408,37.3489,37.3247,37.3328,76242.0
2015-08-14 13:30:00,46.44,46.44,46.4,46.41,74724.0,37.3328,37.3328,37.3006,37.3087,74724.0
2015-08-14 13:35:00,46.41,46.43,46.4,46.41,67636.0,37.3087,37.3247,37.3006,37.3087,67636.0
2015-08-14 13:40:00,46.41,46.46,46.4,46.46,105373.0,37.3087,37.3489,37.3006,37.3489,105373.0
2015-08-14 13:45:00,46.45,46.45,46.36,46.37,84385.0,37.3408,37.3408,37.2685,37.2765,84385.0
2015-08-14 13:50:00,46.37,46.45,46.36,46.41,95718.0,37.2765,37.3408,37.2685,37.3087,95718.0
2015-08-14 13:55:00,46.41,46.42,46.38,46.4,34683.0,37.3087,37.3167,37.2846,37.3006,34683.0
2015-08-14 14:00:00,46.4,46.48,46.39,46.45,72899.0,37.3006,37.3649,37.2926,37.3408,72899.0
2015-08-14 14:05:00,46.44,46.46,46.39,46.44,104375.0,37.3328,37.3489,37.2926,37.3328,104375.0
2015-08-14 14:10:00,46.44,46.46,46.41,46.43,71417.0,37.3328,37.3489,37.3087,37.3247,71417.0
2015-08-14 14:15:00,46.42,46.45,46.41,46.41,69922.0,37.3167,37.3408,37.3087,37.3087,69922.0
2015-08-14 14:20:00,46.4,46.41,46.38,46.41,70698.0,37.3006,37.3087,37.2846,37.3087,70698.0
2015-08-14 14:25:00,46.41,46.47,46.4,46.41,80605.0,37.3087,37.3569,37.3006,37.3087,80605.0
2015-08-14 14:30:00,46.41,46.42,46.38,46.4,83400.0,37.3087,37.3167,37.2846,37.3006,83400.0
2015-08-14 14:35:00,46.39,46.49,46.38,46.47,155201.0,37.2926,37.373,37.2846,37.3569,155201.0
2015-08-14 14:40:00,46.46,46.49,46.45,46.45,31665.0,37.3489,37.373,37.3408,37.3408,31665.0
2015-08-14 14:45:00,46.45,46.49,46.42,46.44,115544.0,37.3408,37.373,37.3167,37.3328,115544.0
2015-08-14 14:50:00,46.44,46.49,46.43,46.44,157697.0,37.3328,37.373,37.3247,37.3328,157697.0
2015-08-14 14:55:00,46.44,46.45,46.41,46.42,41448.0,37.3328,37.3408,37.3087,37.3167,41448.0
2015-08-14 15:00:00,46.42,46.5,46.42,46.5,181253.0,37.3167,37.381,37.3167,37.381,181253.0
2015-08-14 15:05:00,46.51,46.52,46.47,46.5,349817.0,37.3891,37.3971,37.3569,37.381,349817.0
2015-08-14 15:10:00,46.49,46.5,46.47,46.48,91067.0,37.373,37.381,37.3569,37.3649,91067.0
2015-08-14 15:15:00,46.47,46.48,46.41,46.41,60395.0,37.3569,37.3649,37.3087,37.3087,60395.0
2015-08-14 15:20:00,46.42,46.54,46.41,46.5,241970.0,37.3167,37.4132,37.3087,37.381,241970.0
2015-08-14 15:25:00,46.5,46.5,46.42,46.46,133432.0,37.381,37.381,37.3167,37.3489,133432.0
2015-08-14 15:30:00,46.46,46.51,46.45,46.5,169454.0,37.3489,37.3891,37.3408,37.381,169454.0
2015-08-14 15:35:00,46.5,46.52,46.48,46.49,119663.0,37.381,37.3971,37.3649,37.373,119663.0
2015-08-14 15:40:00,46.48,46.54,46.46,46.51,184330.0,37.3649,37.4132,37.3489,37.3891,184330.0
2015-08-14 15:45:00,46.51,46.53,46.47,46.48,209794.0,37.3891,37.4051,37.3569,37.3649,209794.0
2015-08-14 15:50:00,46.49,46.52,46.46,46.47,299562.0,37.373,37.3971,37.3489,37.3569,299562.0
2015-08-14 15:55:00,46.46,46.5,46.45,46.48,198107.0,37.3489,37.381,37.3408,37.3649,198107.0
2015-08-17 09:30:00,46.35,46.46,46.24,46.3,80399.0,37.2604,37.3489,37.172,37.2202,80399.0
2015-08-17 09:35:00,46.3,46.38,46.28,46.35,49420.0,37.2202,37.2846,37.2042,37.2604,49420.0
2015-08-17 09:40:00,46.35,46.47,46.32,46.45,109305.0,37.2604,37.3569,37.2363,37.3408,109305.0
2015-08-17 09:45:00,46.45,46.5,46.33,46.34,175713.0,37.3408,37.381,37.2444,37.2524,175713.0
2015-08-17 09:50:00,46.34,46.38,46.32,46.34,80391.0,37.2524,37.2846,37.2363,37.2524,80391.0
2015-08-17 09:55:00,46.33,46.35,46.27,46.27,111070.0,37.2444,37.2604,37.1961,37.1961,111070.0
2015-08-17 10:00:00,46.27,46.36,46.26,46.35,168829.0,37.1961,37.2685,37.1881,37.2604,168829.0
2015-08-17 10:05:00,46.36,46.39,46.31,46.36,109488.0,37.2685,37.2926,37.2283,37.2685,109488.0
2015-08-17 10:10:00,46.37,46.4,46.35,46.4,86432.0,37.2765,37.3006,37.2604,37.3006,86432.0
2015-08-17 10:15:00,46.4,46.49,46.38,46.47,104749.0,37.3006,37.373,37.2846,37.3569,104749.0
2015-08-17 10:20:00,46.47,46.5,46.4,46.41,74340.0,37.3569,37.381,37.3006,37.3087,74340.0
2015-08-17 10:25:00,46.4,46.4,46.34,46.36,96812.0,37.3006,37.3006,37.2524,37.2685,96812.0
2015-08-17 10:30:00,46.36,46.38,46.31,46.31,141408.0,37.2685,37.2846,37.2283,37.2283,141408.0
2015-08-17 10:35:00,46.32,46.32,46.21,46.22,158835.0,37.2363,37.2363,37.1479,37.1559,158835.0
2015-08-17 10:40:00,46.21,46.22,46.19,46.19,89888.0,37.1479,37.1559,37.1318,37.1318,89888.0
2015-08-17 10:45:00,46.2,46.25,46.19,46.21,127076.0,37.1399,37.18,37.1318,37.1479,127076.0
2015-08-17 10:50:00,46.2,46.26,46.2,46.25,98349.0,37.1399,37.1881,37.1399,37.18,98349.0
2015-08-17 10:55:00,46.26,46.3,46.25,46.26,113635.0,37.1881,37.2202,37.18,37.1881,113635.0
2015-08-17 11:00:00,46.27,46.31,46.25,46.28,153768.0,37.1961,37.2283,37.18,37.2042,153768.0
2015-08-17 11:05:00,46.27,46.3,46.26,46.3,106280.0,37.1961,37.2202,37.1881,37.2202,106280.0
2015-08-17 11:10:00,46.3,46.31,46.26,46.28,146113.0,37.2202,37.2283,37.1881,37.2042,146113.0
2015-08-17 11:15:00,46.28,46.28,46.24,46.24,51224.0,37.2042,37.2042,37.172,37.172,51224.0
2015-08-17 11:20:00,46.25,46.28,46.24,46.27,102744.0,37.18,37.2042,37.172,37.1961,102744.0
2015-08-17 11:25:00,46.29,46.29,46.25,46.25,103371.0,37.2122,37.2122,37.18,37.18,103371.0
2015-08-17 11:30:00,46.25,46.26,46.22,46.22,85436.0,37.18,37.1881,37.1559,37.1559,85436.0
2015-08-17 11:35:00,46.22,46.23,46.22,46.22,67920.0,37.1559,37.164,37.1559,37.1559,67920.0
2015-08-17 11:40:00,46.22,46.23,46.17,46.17,198783.0,37.1559,37.164,37.1157,37.1157,198783.0
2015-08-17 11:45:00,46.18,46.23,46.17,46.23,175276.0,37.1238,37.164,37.1157,37.164,175276.0
2015-08-17 11:50:00,46.23,46.23,46.18,46.18,71522.0,37.164,37.164,37.1238,37.1238,71522.0
2015-08-17 11:55:00,46.19,46.2,46.14,46.16,112731.0,37.1318,37.1399,37.0916,37.1077,112731.0
2015-08-17 12:00:00,46.16,46.2,46.15,46.18,126255.0,37.1077,37.1399,37.0997,37.1238,126255.0
2015-08-17 12:05:00,46.18,46.2,46.16,46.17,76319.0,37.1238,37.1399,37.1077,37.1157,76319.0
2015-08-17 12:10:00,46.17,46.19,46.16,46.16,90838.0,37.1157,37.1318,37.1077,37.1077,90838.0
2015-08-17 12:15:00,46.16,46.18,46.12,46.14,92485.0,37.1077,37.1238,37.0755,37.0916,92485.0
2015-08-17 12:20:00,46.14,46.18,46.12,46.18,88087.0,37.0916,37.1238,37.0755,37.1238,88087.0
2015-08-17 12:25:00,46.18,46.24,46.17,46.22,84530.0,37.1238,37.172,37.1157,37.1559,84530.0
2015-08-17 12:30:00,46.23,46.23,46.21,46.21,32862.0,37.164,37.164,37.1479,37.1479,32862.0
2015-08-17 12:35:00,46.21,46.22,46.21,46.22,47827.0,37.1479,37.1559,37.1479,37.1559,47827.0
2015-08-17 12:40:00,46.22,46.22,46.21,46.21,44842.0,37.1559,37.1559,37.1479,37.1479,44842.0
2015-08-17 12:45:00,46.21,46.22,46.21,46.22,88134.0,37.1479,37.1559,37.1479,37.1559,88134.0
2015-08-17 12:50:00,46.21,46.22,46.17,46.17,74870.0,37.1479,37.1559,37.1157,37.1157,74870.0
2015-08-17 12:55:00,46.17,46.19,46.15,46.16,170652.0,37.1157,37.1318,37.0997,37.1077,170652.0
2015-08-17 13:00:00,46.17,46.22,46.17,46.22,104701.0,37.1157,37.1559,37.1157,37.1559,104701.0
2015-08-17 13:05:00,46.21,46.22,46.19,46.19,69204.0,37.1479,37.1559,37.1318,37.1318,69204.0
2015-08-17 13:10:00,46.19,46.2,46.19,46.2,21203.0,37.1318,37.1399,37.1318,37.1399,21203.0
2015-08-17 13:15:00,46.2,46.22,46.19,46.21,214679.0,37.1399,37.1559,37.1318,37.1479,214679.0
2015-08-17 13:20:00,46.21,46.21,46.19,46.19,49276.0,37.1479,37.1479,37.1318,37.1318,49276.0
2015-08-17 13:25:00,46.2,46.24,46.19,46.23,105411.0,37.1399,37.172,37.1318,37.164,105411.0
2015-08-17 13:30:00,46.24,46.24,46.22,46.22,51676.0,37.172,37.172,37.1559,37.1559,51676.0
2015-08-17 13:35:00,46.23,46.23,46.22,46.23,71574.0,37.164,37.164,37.1559,37.164,71574.0
2015-08-17 13:40:00,46.23,46.23,46.22,46.23,67485.0,37.164,37.164,37.1559,37.164,67485.0
2015-08-17 13:45:00,46.23,46.25,46.22,46.23,126615.0,37.164,37.18,37.1559,37.164,126615.0
2015-08-17 13:50:00,46.24,46.25,46.23,46.24,138081.0,37.172,37.18,37.164,37.172,138081.0
2015-08-17 13:55:00,46.23,46.28,46.23,46.27,137869.0,37.164,37.2042,37.164,37.1961,137869.0
2015-08-17 14:00:00,46.27,46.29,46.26,46.27,64044.0,37.1961,37.2122,37.1881,37.1961,64044.0
2015-08-17 14:05:00,46.26,46.27,46.2,46.21,127258.0,37.1881,37.1961,37.1399,37.1479,127258.0
2015-08-17 14:10:00,46.21,46.24,46.2,46.23,78200.0,37.1479,37.172,37.1399,37.164,78200.0
2015-08-17 14:15:00,46.22,46.25,46.21,46.24,94638.0,37.1559,37.18,37.1479,37.172,94638.0
2015-08-17 14:20:00,46.25,46.25,46.24,46.25,35329.0,37.18,37.18,37.172,37.18,35329.0
2015-08-17 14:25:00,46.25,46.25,46.24,46.25,70429.0,37.18,37.18,37.172,37.18,70429.0
2015-08-17 14:30:00,46.24,46.25,46.23,46.23,61819.0,37.172,37.18,37.164,37.164,61819.0
2015-08-17 14:35:00,46.23,46.26,46.23,46.25,107979.0,37.164,37.1881,37.164,37.18,107979.0
2015-08-17 14:40:00,46.25,46.29,46.25,46.27,103795.0,37.18,37.2122,37.18,37.1961,103795.0
2015-08-17 14:45:00,46.28,46.28,46.26,46.27,86546.0,37.2042,37.2042,37.1881,37.1961,86546.0
2015-08-17 14:50:00,46.27,46.27,46.25,46.25,63269.0,37.1961,37.1961,37.18,37.18,63269.0
2015-08-17 14:55:00,46.26,46.27,46.25,46.27,100877.0,37.1881,37.1961,37.18,37.1961,100877.0
2015-08-17 15:00:00,46.27,46.33,46.26,46.33,182576.0,37.1961,37.2444,37.1881,37.2444,182576.0
2015-08-17 15:05:00,46.32,46.33,46.27,46.28,102371.0,37.2363,37.2444,37.1961,37.2042,102371.0
2015-08-17 15:10:00,46.28,46.29,46.26,46.26,79954.0,37.2042,37.2122,37.1881,37.1881,79954.0
2015-08-17 15:15:00,46.26,46.27,46.24,46.24,81398.0,37.1881,37.1961,37.172,37.172,81398.0
2015-08-17 15:20:00,46.24,46.25,46.21,46.21,143893.0,37.172,37.18,37.1479,37.1479,143893.0
2015-08-17 15:25:00,46.21,46.22,46.21,46.21,91997.0,37.1479,37.1559,37.1479,37.1479,91997.0
2015-08-17 15:30:00,46.21,46.22,46.18,46.22,284915.0,37.1479,37.1559,37.1238,37.1559,284915.0
2015-08-17 15:35:00,46.22,46.23,46.21,46.23,192590.0,37.1559,37.164,37.1479,37.164,192590.0
2015-08-17 15:40:00,46.23,46.23,46.19,46.2,211297.0,37.164,37.164,37.1318,37.1399,211297.0
2015-08-17 15:45:00,46.2,46.21,46.16,46.2,248793.0,37.1399,37.1479,37.1077,37.1399,248793.0
2015-08-17 15:50:00,46.2,46.23,46.19,46.2,245801.0,37.1399,37.164,37.1318,37.1399,245801.0
2015-08-17 15:55:00,46.2,46.21,46.18,46.2,260096.0,37.1399,37.1479,37.1238,37.1399,260096.0
2015-08-18 09:30:00,46.16,46.23,45.95,46.01,141121.0,37.1077,37.164,36.9389,36.9871,141121.0
2015-08-18 09:35:00,46.01,46.14,46.0,46.14,98914.0,36.9871,37.0916,36.9791,37.0916,98914.0
2015-08-18 09:40:00,46.14,46.22,46.13,46.14,157201.0,37.0916,37.1559,37.0836,37.0916,157201.0
2015-08-18 09:45:00,46.13,46.14,46.06,46.1,138771.0,37.0836,37.0916,37.0273,37.0595,138771.0
2015-08-18 09:50:00,46.1,46.12,46.05,46.1,156651.0,37.0595,37.0755,37.0193,37.0595,156651.0
2015-08-18 09:55:00,46.11,46.12,46.08,46.09,91099.0,37.0675,37.0755,37.0434,37.0514,91099.0
2015-08-18 10:00:00,46.1,46.12,45.98,46.09,216933.0,37.0595,37.0755,36.963,37.0514,216933.0
2015-08-18 10:05:00,46.09,46.17,46.07,46.17,190192.0,37.0514,37.1157,37.0353,37.1157,190192.0
2015-08-18 10:10:00,46.17,46.17,46.11,46.15,141853.0,37.1157,37.1157,37.0675,37.0997,141853.0
2015-08-18 10:15:00,46.14,46.31,46.14,46.31,201578.0,37.0916,37.2283,37.0916,37.2283,201578.0
2015-08-18 10:20:00,46.31,46.37,46.28,46.28,103727.0,37.2283,37.2765,37.2042,37.2042,103727.0
2015-08-18 10:25:00,46.29,46.29,46.24,46.24,85816.0,37.2122,37.2122,37.172,37.172,85816.0
2015-08-18 10:30:00,46.24,46.25,46.2,46.2,190262.0,37.172,37.18,37.1399,37.1399,190262.0
2015-08-18 10:35:00,46.2,46.3,46.2,46.29,177186.0,37.1399,37.2202,37.1399,37.2122,177186.0
2015-08-18 10:40:00,46.29,46.29,46.26,46.28,78844.0,37.2122,37.2122,37.1881,37.2042,78844.0
2015-08-18 10:45:00,46.27,46.44,46.27,46.43,139328.0,37.1961,37.3328,37.1961,37.3247,139328.0
2015-08-18 10:50:00,46.42,46.43,46.33,46.34,72453.0,37.3167,37.3247,37.2444,37.2524,72453.0
2015-08-18 10:55:00,46.34,46.41,46.3,46.37,185268.0,37.2524,37.3087,37.2202,37.2765,185268.0
2015-08-18 11:00:00,46.37,46.38,46.27,46.27,60967.0,37.2765,37.2846,37.1961,37.1961,60967.0
2015-08-18 11:05:00,46.28,46.28,46.21,46.22,105441.0,37.2042,37.2042,37.1479,37.1559,105441.0
2015-08-18 11:10:00,46.21,46.27,46.21,46.26,175546.0,37.1479,37.1961,37.1479,37.1881,175546.0
2015-08-18 11:15:00,46.27,46.27,46.21,46.21,120328.0,37.1961,37.1961,37.1479,37.1479,120328.0
2015-08-18 11:20:00,46.21,46.21,46.13,46.13,82799.0,37.1479,37.1479,37.0836,37.0836,82799.0
2015-08-18 11:25:00,46.13,46.17,46.08,46.08,162170.0,37.0836,37.1157,37.0434,37.0434,162170.0
2015-08-18 11:30:00,46.08,46.11,46.04,46.09,156013.0,37.0434,37.0675,37.0112,37.0514,156013.0
2015-08-18 11:35:00,46.09,46.1,46.02,46.04,120086.0,37.0514,37.0595,36.9952,37.0112,120086.0
2015-08-18 11:40:00,46.04,46.13,46.04,46.09,101507.0,37.0112,37.0836,37.0112,37.0514,101507.0
2015-08-18 11:45:00,46.08,46.15,46.07,46.15,89038.0,37.0434,37.0997,37.0353,37.0997,89038.0
2015-08-18 11:50:00,46.15,46.2,46.13,46.2,118202.0,37.0997,37.1399,37.0836,37.1399,118202.0
2015-08-18 11:55:00,46.2,46.25,46.18,46.22,67307.0,37.1399,37.18,37.1238,37.1559,67307.0
2015-08-18 12:00:00,46.22,46.29,46.2,46.23,132318.0,37.1559,37.2122,37.1399,37.164,132318.0
2015-08-18 12:05:00,46.24,46.24,46.21,46.22,24295.0,37.172,37.172,37.1479,37.1559,24295.0
2015-08-18 12:10:00,46.21,46.23,46.2,46.2,73362.0,37.1479,37.164,37.1399,37.1399,73362.0
2015-08-18 12:15:00,46.2,46.24,46.18,46.23,107044.0,37.1399,37.172,37.1238,37.164,107044.0
2015-08-18 12:20:00,46.23,46.27,46.21,46.23,87101.0,37.164,37.1961,37.1479,37.164,87101.0
2015-08-18 12:25:00,46.23,46.31,46.23,46.26,53442.0,37.164,37.2283,37.164,37.1881,53442.0
2015-08-18 12:30:00,46.26,46.27,46.23,46.23,58599.0,37.1881,37.1961,37.164,37.164,58599.0
2015-08-18 12:35:00,46.23,46.29,46.23,46.26,100226.0,37.164,37.2122,37.164,37.1881,100226.0
2015-08-18 12:40:00,46.25,46.25,46.22,46.23,66930.0,37.18,37.18,37.1559,37.164,66930.0
2015-08-18 12:45:00,46.22,46.23,46.18,46.18,74840.0,37.1559,37.164,37.1238,37.1238,74840.0
2015-08-18 12:50:00,46.18,46.26,46.18,46.26,93663.0,37.1238,37.1881,37.1238,37.1881,93663.0
2015-08-18 12:55:00,46.25,46.26,46.22,46.23,80738.0,37.18,37.1881,37.1559,37.164,80738.0
2015-08-18 13:00:00,46.23,46.27,46.19,46.27,98982.0,37.164,37.1961,37.1318,37.1961,98982.0
2015-08-18 13:05:00,46.27,46.3,46.26,46.27,105975.0,37.1961,37.2202,37.1881,37.1961,105975.0
2015-08-18 13:10:00,46.27,46.28,46.24,46.24,50034.0,37.1961,37.2042,37.172,37.172,50034.0
2015-08-18 13:15:00,46.24,46.29,46.24,46.27,141760.0,37.172,37.2122,37.172,37.1961,141760.0
2015-08-18 13:20:00,46.28,46.3,46.26,46.26,92521.0,37.2042,37.2202,37.1881,37.1881,92521.0
2015-08-18 13:25:00,46.26,46.27,46.23,46.23,67577.0,37.1881,37.1961,37.164,37.164,67577.0
2015-08-18 13:30:00,46.24,46.31,46.22,46.31,136393.0,37.172,37.2283,37.1559,37.2283,136393.0
2015-08-18 13:35:00,46.3,46.37,46.26,46.27,130081.0,37.2202,37.2765,37.1881,37.1961,130081.0
2015-08-18 13:40:00,46.26,46.29,46.26,46.28,35275.0,37.1881,37.2122,37.1881,37.2042,35275.0
2015-08-18 13:45:00,46.27,46.28,46.23,46.23,120506.0,37.1961,37.2042,37.164,37.164,120506.0
2015-08-18 13:50:00,46.23,46.26,46.21,46.25,88227.0,37.164,37.1881,37.1479,37.18,88227.0
2015-08-18 13:55:00,46.25,46.26,46.23,46.23,67152.0,37.18,37.1881,37.164,37.164,67152.0
2015-08-18 14:00:00,46.23,46.26,46.22,46.22,73866.0,37.164,37.1881,37.1559,37.1559,73866.0
2015-08-18 14:05:00,46.22,46.25,46.22,46.22,103262.0,37.1559,37.18,37.1559,37.1559,103262.0
2015-08-18 14:10:00,46.22,46.23,46.19,46.21,50942.0,37.1559,37.164,37.1318,37.1479,50942.0
2015-08-18 14:15:00,46.2,46.22,46.2,46.21,93897.0,37.1399,37.1559,37.1399,37.1479,93897.0
2015-08-18 14:20:00,46.21,46.25,46.2,46.25,99566.0,37.1479,37.18,37.1399,37.18,99566.0
2015-08-18 14:25:00,46.24,46.27,46.22,46.27,107681.0,37.172,37.1961,37.1559,37.1961,107681.0
2015-08-18 14:30:00,46.27,46.28,46.23,46.25,105239.0,37.1961,37.2042,37.164,37.18,105239.0
2015-08-18 14:35:00,46.25,46.26,46.22,46.22,56992.0,37.18,37.1881,37.1559,37.1559,56992.0
2015-08-18 14:40:00,46.22,46.22,46.18,46.18,78831.0,37.1559,37.1559,37.1238,37.1238,78831.0
2015-08-18 14:45:00,46.17,46.2,46.13,46.2,179767.0,37.1157,37.1399,37.0836,37.1399,179767.0
2015-08-18 14:50:00,46.2,46.2,46.12,46.12,44232.0,37.1399,37.1399,37.0755,37.0755,44232.0
2015-08-18 14:55:00,46.13,46.14,46.1,46.12,118193.0,37.0836,37.0916,37.0595,37.0755,118193.0
2015-08-18 15:00:00,46.12,46.17,46.11,46.13,106426.0,37.0755,37.1157,37.0675,37.0836,106426.0
2015-08-18 15:05:00,46.13,46.15,46.11,46.13,101430.0,37.0836,37.0997,37.0675,37.0836,101430.0
2015-08-18 15:10:00,46.13,46.16,46.09,46.12,143790.0,37.0836,37.1077,37.0514,37.0755,143790.0
2015-08-18 15:15:00,46.12,46.13,46.1,46.11,117702.0,37.0755,37.0836,37.0595,37.0675,117702.0
2015-08-18 15:20:00,46.11,46.13,46.07,46.07,142535.0,37.0675,37.0836,37.0353,37.0353,142535.0
2015-08-18 15:25:00,46.08,46.09,46.05,46.08,161293.0,37.0434,37.0514,37.0193,37.0434,161293.0
2015-08-18 15:30:00,46.07,46.11,46.05,46.11,188052.0,37.0353,37.0675,37.0193,37.0675,188052.0
2015-08-18 15:35:00,46.11,46.17,46.1,46.14,244558.0,37.0675,37.1157,37.0595,37.0916,244558.0
2015-08-18 15:40:00,46.14,46.17,46.1,46.12,264355.0,37.0916,37.1157,37.0595,37.0755,264355.0
2015-08-18 15:45:00,46.12,46.15,46.12,46.15,104622.0,37.0755,37.0997,37.0755,37.0997,104622.0
2015-08-18 15:50:00,46.14,46.19,46.11,46.17,259349.0,37.0916,37.1318,37.0675,37.1157,259349.0
2015-08-18 15:55:00,46.17,46.19,46.15,46.16,435430.0,37.1157,37.1318,37.0997,37.1077,435430.0
2015-08-19 09:30:00,45.92,46.0,45.78,45.88,150602.0,36.9148,36.9791,36.8022,36.8826,150602.0
2015-08-19 09:35:00,45.88,45.88,45.67,45.68,83675.0,36.8826,36.8826,36.7138,36.7218,83675.0
2015-08-19 09:40:00,45.68,45.72,45.61,45.63,157348.0,36.7218,36.754,36.6656,36.6816,157348.0
2015-08-19 09:45:00,45.62,45.63,45.53,45.53,197930.0,36.6736,36.6816,36.6012,36.6012,197930.0
2015-08-19 09:50:00,45.53,45.64,45.51,45.64,162260.0,36.6012,36.6897,36.5852,36.6897,162260.0
2015-08-19 09:55:00,45.64,45.7,45.63,45.64,256528.0,36.6897,36.7379,36.6816,36.6897,256528.0
2015-08-19 10:00:00,45.64,45.78,45.6,45.76,124299.0,36.6897,36.8022,36.6575,36.7861,124299.0
2015-08-19 10:05:00,45.77,45.78,45.69,45.78,128108.0,36.7942,36.8022,36.7299,36.8022,128108.0
2015-08-19 10:10:00,45.78,45.78,45.67,45.7,116961.0,36.8022,36.8022,36.7138,36.7379,116961.0
2015-08-19 10:15:00,45.71,45.73,45.65,45.69,100308.0,36.7459,36.762,36.6977,36.7299,100308.0
2015-08-19 10:20:00,45.68,45.68,45.62,45.68,123259.0,36.7218,36.7218,36.6736,36.7218,123259.0
2015-08-19 10:25:00,45.67,45.67,45.6,45.61,90091.0,36.7138,36.7138,36.6575,36.6656,90091.0
2015-08-19 10:30:00,45.62,45.62,45.53,45.59,132731.0,36.6736,36.6736,36.6012,36.6495,132731.0
2015-08-19 10:35:00,45.59,45.59,45.54,45.55,121323.0,36.6495,36.6495,36.6093,36.6173,121323.0
2015-08-19 10:40:00,45.56,45.57,45.47,45.48,129778.0,36.6254,36.6334,36.553,36.5611,129778.0
2015-08-19 10:45:00,45.49,45.49,45.41,45.41,131197.0,36.5691,36.5691,36.5048,36.5048,131197.0
2015-08-19 10:50:00,45.41,45.43,45.33,45.36,148452.0,36.5048,36.5209,36.4405,36.4646,148452.0
2015-08-19 10:55:00,45.35,45.38,45.33,45.37,107772.0,36.4565,36.4807,36.4405,36.4726,107772.0
2015-08-19 11:00:00,45.38,45.47,45.37,45.43,150403.0,36.4807,36.553,36.4726,36.5209,150403.0
2015-08-19 11:05:00,45.43,45.43,45.32,45.34,176504.0,36.5209,36.5209,36.4324,36.4485,176504.0
2015-08-19 11:10:00,45.33,45.35,45.27,45.3,229551.0,36.4405,36.4565,36.3922,36.4164,229551.0
2015-08-19 11:15:00,45.3,45.3,45.23,45.28,124877.0,36.4164,36.4164,36.3601,36.4003,124877.0
2015-08-19 11:20:00,45.27,45.35,45.25,45.27,159894.0,36.3922,36.4565,36.3762,36.3922,159894.0
2015-08-19 11:25:00,45.27,45.29,45.18,45.27,120541.0,36.3922,36.4083,36.3199,36.3922,120541.0
2015-08-19 11:30:00,45.27,45.28,45.16,45.21,116768.0,36.3922,36.4003,36.3038,36.344,116768.0
2015-08-19 11:35:00,45.21,45.25,45.17,45.23,105837.0,36.344,36.3762,36.3118,36.3601,105837.0
2015-08-19 11:40:00,45.23,45.24,45.18,45.19,154825.0,36.3601,36.3681,36.3199,36.3279,154825.0
2015-08-19 11:45:00,45.19,45.21,45.13,45.13,120735.0,36.3279,36.344,36.2797,36.2797,120735.0
2015-08-19 11:50:00,45.14,45.23,45.14,45.22,114029.0,36.2877,36.3601,36.2877,36.352,114029.0
2015-08-19 11:55:00,45.22,45.27,45.21,45.24,144370.0,36.352,36.3922,36.344,36.3681,144370.0
2015-08-19 12:00:00,45.24,45.24,45.17,45.23,71248.0,36.3681,36.3681,36.3118,36.3601,71248.0
2015-08-19 12:05:00,45.23,45.26,45.19,45.26,89724.0,36.3601,36.3842,36.3279,36.3842,89724.0
2015-08-19 12:10:00,45.26,45.28,45.21,45.22,110224.0,36.3842,36.4003,36.344,36.352,110224.0
2015-08-19 12:15:00,45.21,45.22,45.13,45.17,99354.0,36.344,36.352,36.2797,36.3118,99354.0
2015-08-19 12:20:00,45.18,45.23,45.14,45.23,90324.0,36.3199,36.3601,36.2877,36.3601,90324.0
2015-08-19 12:25:00,45.23,45.25,45.21,45.21,67089.0,36.3601,36.3762,36.344,36.344,67089.0
2015-08-19 12:30:00,45.21,45.26,45.18,45.26,89470.0,36.344,36.3842,36.3199,36.3842,89470.0
2015-08-19 12:35:00,45.26,45.31,45.25,45.29,83679.0,36.3842,36.4244,36.3762,36.4083,83679.0
2015-08-19 12:40:00,45.29,45.37,45.29,45.34,54446.0,36.4083,36.4726,36.4083,36.4485,54446.0
2015-08-19 12:45:00,45.34,45.36,45.29,45.3,107148.0,36.4485,36.4646,36.4083,36.4164,107148.0
2015-08-19 12:50:00,45.3,45.39,45.3,45.35,82797.0,36.4164,36.4887,36.4164,36.4565,82797.0
2015-08-19 12:55:00,45.35,45.38,45.33,45.38,51655.0,36.4565,36.4807,36.4405,36.4807,51655.0
2015-08-19 13:00:00,45.37,45.37,45.29,45.35,74905.0,36.4726,36.4726,36.4083,36.4565,74905.0
2015-08-19 13:05:00,45.36,45.39,45.33,45.38,84070.0,36.4646,36.4887,36.4405,36.4807,84070.0
2015-08-19 13:10:00,45.38,45.42,45.32,45.42,91513.0,36.4807,36.5128,36.4324,36.5128,91513.0
2015-08-19 13:15:00,45.42,45.46,45.39,45.43,120688.0,36.5128,36.545,36.4887,36.5209,120688.0
2015-08-19 13:20:00,45.42,45.47,45.39,45.42,89217.0,36.5128,36.553,36.4887,36.5128,89217.0
2015-08-19 13:25:00,45.42,45.43,45.31,45.32,90073.0,36.5128,36.5209,36.4244,36.4324,90073.0
2015-08-19 13:30:00,45.31,45.38,45.31,45.34,107987.0,36.4244,36.4807,36.4244,36.4485,107987.0
2015-08-19 13:35:00,45.34,45.37,45.3,45.34,93866.0,36.4485,36.4726,36.4164,36.4485,93866.0
2015-08-19 13:40:00,45.34,45.42,45.33,45.42,117585.0,36.4485,36.5128,36.4405,36.5128,117585.0
2015-08-19 13:45:00,45.41,45.5,45.37,45.44,141996.0,36.5048,36.5771,36.4726,36.5289,141996.0
2015-08-19 13:50:00,45.43,45.44,45.37,45.39,91601.0,36.5209,36.5289,36.4726,36.4887,91601.0
2015-08-19 13:55:00,45.4,45.4,45.3,45.35,110946.0,36.4967,36.4967,36.4164,36.4565,110946.0
2015-08-19 14:00:00,45.34,45.46,45.32,45.44,125842.0,36.4485,36.545,36.4324,36.5289,125842.0
2015-08-19 14:05:00,45.43,45.59,45.39,45.55,179635.0,36.5209,36.6495,36.4887,36.6173,179635.0
2015-08-19 14:10:00,45.55,45.69,45.55,45.64,119011.0,36.6173,36.7299,36.6173,36.6897,119011.0
2015-08-19 14:15:00,45.64,45.64,45.55,45.6,128166.0,36.6897,36.6897,36.6173,36.6575,128166.0
2015-08-19 14:20:00,45.59,45.64,45.58,45.59,71595.0,36.6495,36.6897,36.6414,36.6495,71595.0
2015-08-19 14:25:00,45.59,45.6,45.51,45.6,207519.0,36.6495,36.6575,36.5852,36.6575,207519.0
2015-08-19 14:30:00,45.6,45.6,45.51,45.52,123506.0,36.6575,36.6575,36.5852,36.5932,123506.0
2015-08-19 14:35:00,45.52,45.56,45.5,45.54,121844.0,36.5932,36.6254,36.5771,36.6093,121844.0
2015-08-19 14:40:00,45.55,45.57,45.47,45.49,165848.0,36.6173,36.6334,36.553,36.5691,165848.0
2015-08-19 14:45:00,45.48,45.49,45.43,45.46,152387.0,36.5611,36.5691,36.5209,36.545,152387.0
2015-08-19 14:50:00,45.46,45.47,45.39,45.41,185255.0,36.545,36.553,36.4887,36.5048,185255.0
2015-08-19 14:55:00,45.41,45.41,45.31,45.36,156163.0,36.5048,36.5048,36.4244,36.4646,156163.0
2015-08-19 15:00:00,45.37,45.37,45.28,45.3,176315.0,36.4726,36.4726,36.4003,36.4164,176315.0
2015-08-19 15:05:00,45.3,45.37,45.29,45.35,156072.0,36.4164,36.4726,36.4083,36.4565,156072.0
2015-08-19 15:10:00,45.35,45.38,45.29,45.38,150485.0,36.4565,36.4807,36.4083,36.4807,150485.0
2015-08-19 15:15:00,45.36,45.37,45.3,45.34,232306.0,36.4646,36.4726,36.4164,36.4485,232306.0
2015-08-19 15:20:00,45.34,45.41,45.32,45.36,184305.0,36.4485,36.5048,36.4324,36.4646,184305.0
2015-08-19 15:25:00,45.37,45.38,45.32,45.33,154249.0,36.4726,36.4807,36.4324,36.4405,154249.0
2015-08-19 15:30:00,45.34,45.4,45.31,45.33,237983.0,36.4485,36.4967,36.4244,36.4405,237983.0
2015-08-19 15:35:00,45.32,45.36,45.24,45.25,283749.0,36.4324,36.4646,36.3681,36.3762,283749.0
2015-08-19 15:40:00,45.25,45.3,45.22,45.28,290438.0,36.3762,36.4164,36.352,36.4003,290438.0
2015-08-19 15:45:00,45.28,45.39,45.28,45.39,160866.0,36.4003,36.4887,36.4003,36.4887,160866.0
2015-08-19 15:50:00,45.38,45.38,45.3,45.33,351968.0,36.4807,36.4807,36.4164,36.4405,351968.0
2015-08-19 15:55:00,45.34,45.34,45.21,45.22,671921.0,36.4485,36.4485,36.344,36.352,671921.0
2015-08-20 09:30:00,44.95,45.14,44.79,44.81,402699.0,36.135,36.2877,36.0064,36.0224,402699.0
2015-08-20 09:35:00,44.81,44.84,44.67,44.76,369663.0,36.0224,36.0466,35.9099,35.9822,369663.0
2015-08-20 09:40:00,44.76,44.77,44.6,44.67,258074.0,35.9822,35.9903,35.8536,35.9099,258074.0
2015-08-20 09:45:00,44.67,44.7,44.49,44.5,372417.0,35.9099,35.934,35.7652,35.7732,372417.0
2015-08-20 09:50:00,44.49,44.54,44.44,44.45,281418.0,35.7652,35.8054,35.725,35.733,281418.0
2015-08-20 09:55:00,44.44,44.53,44.41,44.45,210810.0,35.725,35.7974,35.7009,35.733,210810.0
2015-08-20 10:00:00,44.45,44.48,44.28,44.28,353061.0,35.733,35.7572,35.5964,35.5964,353061.0
2015-08-20 10:05:00,44.28,44.37,44.23,44.34,354328.0,35.5964,35.6687,35.5562,35.6446,354328.0
2015-08-20 10:10:00,44.35,44.42,44.25,44.3,418972.0,35.6527,35.7089,35.5723,35.6125,418972.0
2015-08-20 10:15:00,44.3,44.31,44.19,44.22,305410.0,35.6125,35.6205,35.524,35.5481,305410.0
2015-08-20 10:20:00,44.22,44.27,44.18,44.2,203391.0,35.5481,35.5883,35.516,35.5321,203391.0
2015-08-20 10:25:00,44.21,44.23,44.15,44.2,328806.0,35.5401,35.5562,35.4919,35.5321,328806.0
2015-08-20 10:30:00,44.2,44.23,44.13,44.19,255520.0,35.5321,35.5562,35.4758,35.524,255520.0
2015-08-20 10:35:00,44.19,44.29,44.15,44.28,196370.0,35.524,35.6044,35.4919,35.5964,196370.0
2015-08-20 10:40:00,44.28,44.35,44.25,44.34,255624.0,35.5964,35.6527,35.5723,35.6446,255624.0
2015-08-20 10:45:00,44.33,44.39,44.27,44.37,238979.0,35.6366,35.6848,35.5883,35.6687,238979.0
2015-08-20 10:50:00,44.37,44.39,44.31,44.35,239661.0,35.6687,35.6848,35.6205,35.6527,239661.0
2015-08-20 10:55:00,44.36,44.36,44.27,44.29,125036.0,35.6607,35.6607,35.5883,35.6044,125036.0
2015-08-20 11:00:00,44.29,44.39,44.25,44.39,143720.0,35.6044,35.6848,35.5723,35.6848,143720.0
2015-08-20 11:05:00,44.38,44.38,44.3,44.33,157004.0,35.6768,35.6768,35.6125,35.6366,157004.0
2015-08-20 11:10:00,44.32,44.42,44.31,44.41,155426.0,35.6285,35.7089,35.6205,35.7009,155426.0
2015-08-20 11:15:00,44.4,44.45,44.33,44.34,212579.0,35.6928,35.733,35.6366,35.6446,212579.0
2015-08-20 11:20:00,44.34,44.4,44.28,44.4,138897.0,35.6446,35.6928,35.5964,35.6928,138897.0
2015-08-20 11:25:00,44.4,44.42,44.34,44.37,235326.0,35.6928,35.7089,35.6446,35.6687,235326.0
2015-08-20 11:30:00,44.38,44.41,44.34,44.4,162057.0,35.6768,35.7009,35.6446,35.6928,162057.0
2015-08-20 11:35:00,44.4,44.4,44.31,44.4,133316.0,35.6928,35.6928,35.6205,35.6928,133316.0
2015-08-20 11:40:00,44.4,44.41,44.33,44.39,155524.0,35.6928,35.7009,35.6366,35.6848,155524.0
2015-08-20 11:45:00,44.4,44.4,44.37,44.39,125887.0,35.6928,35.6928,35.6687,35.6848,125887.0
2015-08-20 11:50:00,44.39,44.41,44.3,44.4,169967.0,35.6848,35.7009,35.6125,35.6928,169967.0
2015-08-20 11:55:00,44.4,44.44,44.39,44.43,292394.0,35.6928,35.725,35.6848,35.717,292394.0
2015-08-20 12:00:00,44.43,44.44,44.38,44.41,198217.0,35.717,35.725,35.6768,35.7009,198217.0
2015-08-20 12:05:00,44.4,44.47,44.39,44.46,111632.0,35.6928,35.7491,35.6848,35.7411,111632.0
2015-08-20 12:10:00,44.47,44.47,44.33,44.34,122329.0,35.7491,35.7491,35.6366,35.6446,122329.0
2015-08-20 12:15:00,44.35,44.38,44.33,44.38,83952.0,35.6527,35.6768,35.6366,35.6768,83952.0
2015-08-20 12:20:00,44.38,44.38,44.29,44.34,155135.0,35.6768,35.6768,35.6044,35.6446,155135.0
2015-08-20 12:25:00,44.33,44.37,44.28,44.3,160796.0,35.6366,35.6687,35.5964,35.6125,160796.0
2015-08-20 12:30:00,44.3,44.36,44.27,44.29,111606.0,35.6125,35.6607,35.5883,35.6044,111606.0
2015-08-20 12:35:00,44.28,44.29,44.23,44.27,132950.0,35.5964,35.6044,35.5562,35.5883,132950.0
2015-08-20 12:40:00,44.27,44.32,44.24,44.28,106508.0,35.5883,35.6285,35.5642,35.5964,106508.0
2015-08-20 12:45:00,44.27,44.28,44.2,44.23,136396.0,35.5883,35.5964,35.5321,35.5562,136396.0
2015-08-20 12:50:00,44.23,44.25,44.18,44.21,61793.0,35.5562,35.5723,35.516,35.5401,61793.0
2015-08-20 12:55:00,44.2,44.25,44.12,44.23,223079.0,35.5321,35.5723,35.4678,35.5562,223079.0
2015-08-20 13:00:00,44.23,44.25,44.19,44.2,131039.0,35.5562,35.5723,35.524,35.5321,131039.0
2015-08-20 13:05:00,44.21,44.25,44.2,44.22,85121.0,35.5401,35.5723,35.5321,35.5481,85121.0
2015-08-20 13:10:00,44.22,44.25,44.2,44.23,94689.0,35.5481,35.5723,35.5321,35.5562,94689.0
2015-08-20 13:15:00,44.23,44.26,44.22,44.24,137177.0,35.5562,35.5803,35.5481,35.5642,137177.0
2015-08-20 13:20:00,44.24,44.26,44.21,44.23,155885.0,35.5642,35.5803,35.5401,35.5562,155885.0
2015-08-20 13:25:00,44.24,44.25,44.21,44.23,171697.0,35.5642,35.5723,35.5401,35.5562,171697.0
2015-08-20 13:30:00,44.22,44.28,44.17,44.27,119040.0,35.5481,35.5964,35.508,35.5883,119040.0
2015-08-20 13:35:00,44.28,44.29,44.23,44.27,97208.0,35.5964,35.6044,35.5562,35.5883,97208.0
2015-08-20 13:40:00,44.27,44.28,44.19,44.25,122991.0,35.5883,35.5964,35.524,35.5723,122991.0
2015-08-20 13:45:00,44.26,44.32,44.25,44.31,176126.0,35.5803,35.6285,35.5723,35.6205,176126.0
2015-08-20 13:50:00,44.32,44.32,44.27,44.27,129411.0,35.6285,35.6285,35.5883,35.5883,129411.0
2015-08-20 13:55:00,44.27,44.32,44.23,44.3,122648.0,35.5883,35.6285,35.5562,35.6125,122648.0
2015-08-20 14:00:00,44.31,44.31,44.24,44.25,97953.0,35.6205,35.6205,35.5642,35.5723,97953.0
2015-08-20 14:05:00,44.26,44.28,44.17,44.24,158537.0,35.5803,35.5964,35.508,35.5642,158537.0
2015-08-20 14:10:00,44.24,44.29,44.22,44.22,132022.0,35.5642,35.6044,35.5481,35.5481,132022.0
2015-08-20 14:15:00,44.22,44.28,44.21,44.26,96358.0,35.5481,35.5964,35.5401,35.5803,96358.0
2015-08-20 14:20:00,44.26,44.32,44.25,44.3,169478.0,35.5803,35.6285,35.5723,35.6125,169478.0
2015-08-20 14:25:00,44.3,44.32,44.23,44.23,84089.0,35.6125,35.6285,35.5562,35.5562,84089.0
2015-08-20 14:30:00,44.23,44.25,44.17,44.21,122276.0,35.5562,35.5723,35.508,35.5401,122276.0
2015-08-20 14:35:00,44.21,44.27,44.18,44.21,141784.0,35.5401,35.5883,35.516,35.5401,141784.0
2015-08-20 14:40:00,44.2,44.22,44.15,44.22,132312.0,35.5321,35.5481,35.4919,35.5481,132312.0
2015-08-20 14:45:00,44.21,44.22,44.15,44.18,81644.0,35.5401,35.5481,35.4919,35.516,81644.0
2015-08-20 14:50:00,44.18,44.28,44.18,44.25,92117.0,35.516,35.5964,35.516,35.5723,92117.0
2015-08-20 14:55:00,44.25,44.29,44.21,44.24,134849.0,35.5723,35.6044,35.5401,35.5642,134849.0
2015-08-20 15:00:00,44.24,44.31,44.24,44.28,100150.0,35.5642,35.6205,35.5642,35.5964,100150.0
2015-08-20 15:05:00,44.28,44.31,44.24,44.3,165587.0,35.5964,35.6205,35.5642,35.6125,165587.0
2015-08-20 15:10:00,44.3,44.33,44.25,44.27,139657.0,35.6125,35.6366,35.5723,35.5883,139657.0
2015-08-20 15:15:00,44.27,44.3,44.22,44.25,179562.0,35.5883,35.6125,35.5481,35.5723,179562.0
2015-08-20 15:20:00,44.25,44.28,44.21,44.22,125519.0,35.5723,35.5964,35.5401,35.5481,125519.0
2015-08-20 15:25:00,44.23,44.28,44.19,44.25,184671.0,35.5562,35.5964,35.524,35.5723,184671.0
2015-08-20 15:30:00,44.25,44.33,44.24,44.32,222816.0,35.5723,35.6366,35.5642,35.6285,222816.0
2015-08-20 15:35:00,44.31,44.34,44.24,44.26,184617.0,35.6205,35.6446,35.5642,35.5803,184617.0
2015-08-20 15:40:00,44.26,44.27,44.15,44.21,402746.0,35.5803,35.5883,35.4919,35.5401,402746.0
2015-08-20 15:45:00,44.21,44.21,44.11,44.13,348896.0,35.5401,35.5401,35.4597,35.4758,348896.0
2015-08-20 15:50:00,44.12,44.15,43.95,44.05,665286.0,35.4678,35.4919,35.3311,35.4115,665286.0
2015-08-20 15:55:00,44.05,44.06,43.92,44.0,954881.0,35.4115,35.4195,35.307,35.3713,954881.0
2015-08-21 09:30:00,43.6,43.76,43.45,43.56,950046.0,35.0497,35.1784,34.9291,35.0176,950046.0
2015-08-21 09:35:00,43.54,43.65,43.32,43.62,298923.0,35.0015,35.0899,34.8246,35.0658,298923.0
2015-08-21 09:40:00,43.63,43.63,43.51,43.51,173320.0,35.0738,35.0738,34.9774,34.9774,173320.0
2015-08-21 09:45:00,43.5,43.56,43.41,43.47,156498.0,34.9693,35.0176,34.897,34.9452,156498.0
2015-08-21 09:50:00,43.47,43.61,43.41,43.61,263506.0,34.9452,35.0578,34.897,35.0578,263506.0
2015-08-21 09:55:00,43.6,43.63,43.56,43.62,134287.0,35.0497,35.0738,35.0176,35.0658,134287.0
2015-08-21 10:00:00,43.61,43.75,43.57,43.75,305548.0,35.0578,35.1703,35.0256,35.1703,305548.0
2015-08-21 10:05:00,43.74,43.84,43.73,43.75,210451.0,35.1623,35.2427,35.1542,35.1703,210451.0
2015-08-21 10:10:00,43.74,43.79,43.73,43.73,139519.0,35.1623,35.2025,35.1542,35.1542,139519.0
2015-08-21 10:15:00,43.73,43.78,43.73,43.76,122160.0,35.1542,35.1944,35.1542,35.1784,122160.0
2015-08-21 10:20:00,43.76,43.88,43.74,43.83,184571.0,35.1784,35.2748,35.1623,35.2346,184571.0
2015-08-21 10:25:00,43.84,43.84,43.79,43.82,104656.0,35.2427,35.2427,35.2025,35.2266,104656.0
2015-08-21 10:30:00,43.81,43.88,43.81,43.82,179734.0,35.2185,35.2748,35.2185,35.2266,179734.0
2015-08-21 10:35:00,43.83,43.83,43.66,43.74,323572.0,35.2346,35.2346,35.098,35.1623,323572.0
2015-08-21 10:40:00,43.75,43.83,43.74,43.81,254496.0,35.1703,35.2346,35.1623,35.2185,254496.0
2015-08-21 10:45:00,43.82,43.88,43.82,43.83,222789.0,35.2266,35.2748,35.2266,35.2346,222789.0
2015-08-21 10:50:00,43.83,44.0,43.82,43.98,195105.0,35.2346,35.3713,35.2266,35.3552,195105.0
2015-08-21 10:55:00,43.98,43.99,43.86,43.91,129585.0,35.3552,35.3633,35.2587,35.2989,129585.0
2015-08-21 11:00:00,43.9,43.93,43.85,43.85,101486.0,35.2909,35.315,35.2507,35.2507,101486.0
2015-08-21 11:05:00,43.85,43.87,43.81,43.82,109863.0,35.2507,35.2668,35.2185,35.2266,109863.0
2015-08-21 11:10:00,43.81,43.81,43.65,43.68,209159.0,35.2185,35.2185,35.0899,35.114,209159.0
2015-08-21 11:15:00,43.68,43.69,43.63,43.64,136326.0,35.114,35.1221,35.0738,35.0819,136326.0
2015-08-21 11:20:00,43.64,43.65,43.57,43.63,240247.0,35.0819,35.0899,35.0256,35.0738,240247.0
2015-08-21 11:25:00,43.63,43.77,43.61,43.75,153557.0,35.0738,35.1864,35.0578,35.1703,153557.0
2015-08-21 11:30:00,43.74,43.78,43.62,43.66,186619.0,35.1623,35.1944,35.0658,35.098,186619.0
2015-08-21 11:35:00,43.65,43.67,43.6,43.62,172035.0,35.0899,35.106,35.0497,35.0658,172035.0
2015-08-21 11:40:00,43.63,43.81,43.62,43.78,152372.0,35.0738,35.2185,35.0658,35.1944,152372.0
2015-08-21 11:45:00,43.78,43.84,43.76,43.83,161992.0,35.1944,35.2427,35.1784,35.2346,161992.0
2015-08-21 11:50:00,43.84,43.96,43.77,43.92,207442.0,35.2427,35.3391,35.1864,35.307,207442.0
2015-08-21 11:55:00,43.92,44.0,43.91,43.99,84556.0,35.307,35.3713,35.2989,35.3633,84556.0
2015-08-21 12:00:00,43.98,44.02,43.94,44.01,98158.0,35.3552,35.3874,35.3231,35.3793,98158.0
2015-08-21 12:05:00,44.01,44.03,43.98,44.0,107998.0,35.3793,35.3954,35.3552,35.3713,107998.0
2015-08-21 12:10:00,43.99,44.07,43.94,43.95,146338.0,35.3633,35.4276,35.3231,35.3311,146338.0
2015-08-21 12:15:00,43.95,44.0,43.91,43.99,137018.0,35.3311,35.3713,35.2989,35.3633,137018.0
2015-08-21 12:20:00,43.99,44.0,43.89,43.91,104094.0,35.3633,35.3713,35.2829,35.2989,104094.0
2015-08-21 12:25:00,43.91,43.97,43.9,43.96,97998.0,35.2989,35.3472,35.2909,35.3391,97998.0
2015-08-21 12:30:00,43.97,44.01,43.96,43.99,93465.0,35.3472,35.3793,35.3391,35.3633,93465.0
2015-08-21 12:35:00,43.99,44.0,43.94,43.96,122660.0,35.3633,35.3713,35.3231,35.3391,122660.0
2015-08-21 12:40:00,43.96,43.96,43.82,43.88,142607.0,35.3391,35.3391,35.2266,35.2748,142607.0
2015-08-21 12:45:00,43.88,43.92,43.85,43.91,72979.0,35.2748,35.307,35.2507,35.2989,72979.0
2015-08-21 12:50:00,43.9,43.91,43.84,43.87,111978.0,35.2909,35.2989,35.2427,35.2668,111978.0
2015-08-21 12:55:00,43.88,43.88,43.8,43.8,137036.0,35.2748,35.2748,35.2105,35.2105,137036.0
2015-08-21 13:00:00,43.79,43.86,43.74,43.8,131008.0,35.2025,35.2587,35.1623,35.2105,131008.0
2015-08-21 13:05:00,43.8,43.85,43.78,43.84,65953.0,35.2105,35.2507,35.1944,35.2427,65953.0
2015-08-21 13:10:00,43.84,43.92,43.81,43.88,169196.0,35.2427,35.307,35.2185,35.2748,169196.0
2015-08-21 13:15:00,43.89,43.98,43.85,43.98,187206.0,35.2829,35.3552,35.2507,35.3552,187206.0
2015-08-21 13:20:00,43.98,44.06,43.98,44.05,131713.0,35.3552,35.4195,35.3552,35.4115,131713.0
2015-08-21 13:25:00,44.05,44.05,43.98,44.03,86252.0,35.4115,35.4115,35.3552,35.3954,86252.0
2015-08-21 13:30:00,44.02,44.03,43.95,44.01,138393.0,35.3874,35.3954,35.3311,35.3793,138393.0
2015-08-21 13:35:00,44.0,44.05,43.97,44.02,116063.0,35.3713,35.4115,35.3472,35.3874,116063.0
2015-08-21 13:40:00,44.01,44.07,43.99,44.02,102282.0,35.3793,35.4276,35.3633,35.3874,102282.0
2015-08-21 13:45:00,44.01,44.01,43.93,43.96,113532.0,35.3793,35.3793,35.315,35.3391,113532.0
2015-08-21 13:50:00,43.94,43.95,43.85,43.86,203911.0,35.3231,35.3311,35.2507,35.2587,203911.0
2015-08-21 13:55:00,43.85,44.0,43.85,44.0,125460.0,35.2507,35.3713,35.2507,35.3713,125460.0
2015-08-21 14:00:00,44.0,44.05,43.95,44.02,158072.0,35.3713,35.4115,35.3311,35.3874,158072.0
2015-08-21 14:05:00,44.01,44.01,43.96,43.99,147635.0,35.3793,35.3793,35.3391,35.3633,147635.0
2015-08-21 14:10:00,43.99,44.0,43.92,43.94,111888.0,35.3633,35.3713,35.307,35.3231,111888.0
2015-08-21 14:15:00,43.94,43.98,43.87,43.89,163845.0,35.3231,35.3552,35.2668,35.2829,163845.0
2015-08-21 14:20:00,43.9,43.91,43.82,43.85,106089.0,35.2909,35.2989,35.2266,35.2507,106089.0
2015-08-21 14:25:00,43.84,43.87,43.82,43.86,93302.0,35.2427,35.2668,35.2266,35.2587,93302.0
2015-08-21 14:30:00,43.87,43.94,43.84,43.91,131237.0,35.2668,35.3231,35.2427,35.2989,131237.0
2015-08-21 14:35:00,43.91,43.92,43.8,43.82,112286.0,35.2989,35.307,35.2105,35.2266,112286.0
2015-08-21 14:40:00,43.82,43.82,43.77,43.79,161619.0,35.2266,35.2266,35.1864,35.2025,161619.0
2015-08-21 14:45:00,43.78,43.78,43.65,43.69,166925.0,35.1944,35.1944,35.0899,35.1221,166925.0
2015-08-21 14:50:00,43.68,43.7,43.61,43.65,196298.0,35.114,35.1301,35.0578,35.0899,196298.0
2015-08-21 14:55:00,43.65,43.74,43.63,43.65,400769.0,35.0899,35.1623,35.0738,35.0899,400769.0
2015-08-21 15:00:00,43.63,43.71,43.63,43.71,182718.0,35.0738,35.1382,35.0738,35.1382,182718.0
2015-08-21 15:05:00,43.71,43.72,43.61,43.64,392724.0,35.1382,35.1462,35.0578,35.0819,392724.0
2015-08-21 15:10:00,43.63,43.64,43.42,43.45,325148.0,35.0738,35.0819,34.905,34.9291,325148.0
2015-08-21 15:15:00,43.45,43.55,43.35,43.55,365774.0,34.9291,35.0095,34.8488,35.0095,365774.0
2015-08-21 15:20:00,43.55,43.56,43.48,43.54,297777.0,35.0095,35.0176,34.9533,35.0015,297777.0
2015-08-21 15:25:00,43.53,43.55,43.45,43.48,257561.0,34.9935,35.0095,34.9291,34.9533,257561.0
2015-08-21 15:30:00,43.48,43.49,43.33,43.34,340043.0,34.9533,34.9613,34.8327,34.8407,340043.0
2015-08-21 15:35:00,43.34,43.41,43.28,43.39,399277.0,34.8407,34.897,34.7925,34.8809,399277.0
2015-08-21 15:40:00,43.39,43.5,43.37,43.46,339792.0,34.8809,34.9693,34.8648,34.9372,339792.0
2015-08-21 15:45:00,43.45,43.51,43.35,43.48,338422.0,34.9291,34.9774,34.8488,34.9533,338422.0
2015-08-21 15:50:00,43.48,43.48,43.26,43.33,728318.0,34.9533,34.9533,34.7764,34.8327,728318.0
2015-08-21 15:55:00,43.32,43.32,43.18,43.2,1212147.0,34.8246,34.8246,34.7121,34.7282,1212147.0
2015-08-24 09:30:00,41.12,41.21,38.91,39.9,886330.0,33.0561,33.1284,31.2795,32.0753,886330.0
2015-08-24 09:35:00,39.9,40.5,39.9,40.26,496888.0,32.0753,32.5577,32.0753,32.3647,496888.0
2015-08-24 09:40:00,40.26,41.36,40.24,41.35,591890.0,32.3647,33.249,32.3487,33.241,591890.0
2015-08-24 09:45:00,41.35,41.6,40.94,41.19,775350.0,33.241,33.4419,32.9114,33.1124,775350.0
2015-08-24 09:50:00,41.19,41.32,41.0,41.17,328302.0,33.1124,33.2169,32.9596,33.0963,328302.0
2015-08-24 09:55:00,41.15,41.51,40.84,41.14,288490.0,33.0802,33.3696,32.831,33.0722,288490.0
2015-08-24 10:00:00,41.1,41.59,40.91,41.59,280679.0,33.04,33.4339,32.8873,33.4339,280679.0
2015-08-24 10:05:00,41.61,41.76,41.26,41.67,560766.0,33.45,33.5706,33.1686,33.4982,560766.0
2015-08-24 10:10:00,41.67,41.74,41.54,41.62,519027.0,33.4982,33.5545,33.3937,33.458,519027.0
2015-08-24 10:15:00,41.62,41.92,41.61,41.73,416153.0,33.458,33.6992,33.45,33.5465,416153.0
2015-08-24 10:20:00,41.71,42.07,41.7,42.06,309720.0,33.5304,33.8198,33.5223,33.8117,309720.0
2015-08-24 10:25:00,42.07,42.14,41.82,41.84,527127.0,33.8198,33.876,33.6188,33.6349,527127.0
2015-08-24 10:30:00,41.84,41.85,41.45,41.53,422110.0,33.6349,33.6429,33.3214,33.3857,422110.0
2015-08-24 10:35:00,41.53,42.03,41.52,41.87,521141.0,33.3857,33.7876,33.3776,33.659,521141.0
2015-08-24 10:40:00,41.86,42.01,41.56,41.73,422125.0,33.651,33.7715,33.4098,33.5465,422125.0
2015-08-24 10:45:00,41.73,41.82,41.62,41.73,279185.0,33.5465,33.6188,33.458,33.5465,279185.0
2015-08-24 10:50:00,41.72,41.97,41.7,41.89,305113.0,33.5384,33.7394,33.5223,33.6751,305113.0
2015-08-24 10:55:00,41.9,41.91,41.65,41.79,230937.0,33.6831,33.6912,33.4821,33.5947,230937.0
2015-08-24 11:00:00,41.8,41.85,41.55,41.61,325547.0,33.6027,33.6429,33.4018,33.45,325547.0
2015-08-24 11:05:00,41.6,41.66,41.54,41.59,210823.0,33.4419,33.4902,33.3937,33.4339,210823.0
2015-08-24 11:10:00,41.59,41.66,41.53,41.6,179799.0,33.4339,33.4902,33.3857,33.4419,179799.0
2015-08-24 11:15:00,41.61,41.66,41.55,41.64,145885.0,33.45,33.4902,33.4018,33.4741,145885.0
2015-08-24 11:20:00,41.64,41.65,41.47,41.52,255760.0,33.4741,33.4821,33.3374,33.3776,255760.0
2015-08-24 11:25:00,41.52,41.65,41.45,41.54,179183.0,33.3776,33.4821,33.3214,33.3937,179183.0
2015-08-24 11:30:00,41.54,41.62,41.47,41.62,153174.0,33.3937,33.458,33.3374,33.458,153174.0
2015-08-24 11:35:00,41.62,41.7,41.61,41.64,200368.0,33.458,33.5223,33.45,33.4741,200368.0
2015-08-24 11:40:00,41.65,41.81,41.59,41.8,182460.0,33.4821,33.6108,33.4339,33.6027,182460.0
2015-08-24 11:45:00,41.8,42.01,41.79,41.99,221510.0,33.6027,33.7715,33.5947,33.7555,221510.0
2015-08-24 11:50:00,41.99,42.39,41.98,42.38,242405.0,33.7555,34.077,33.7474,34.069,242405.0
2015-08-24 11:55:00,42.37,42.42,42.26,42.32,177097.0,34.0609,34.1011,33.9725,34.0207,177097.0
2015-08-24 12:00:00,42.32,42.33,42.16,42.23,193845.0,34.0207,34.0288,33.8921,33.9484,193845.0
2015-08-24 12:05:00,42.23,42.42,42.2,42.37,226661.0,33.9484,34.1011,33.9243,34.0609,226661.0
2015-08-24 12:10:00,42.37,42.43,42.24,42.27,182356.0,34.0609,34.1092,33.9564,33.9806,182356.0
2015-08-24 12:15:00,42.28,42.4,42.22,42.26,187571.0,33.9886,34.0851,33.9404,33.9725,187571.0
2015-08-24 12:20:00,42.27,42.38,42.18,42.36,156640.0,33.9806,34.069,33.9082,34.0529,156640.0
2015-08-24 12:25:00,42.36,42.41,42.27,42.35,236755.0,34.0529,34.0931,33.9806,34.0449,236755.0
2015-08-24 12:30:00,42.36,42.37,42.24,42.34,171318.0,34.0529,34.0609,33.9564,34.0368,171318.0
2015-08-24 12:35:00,42.34,42.43,42.31,42.34,104923.0,34.0368,34.1092,34.0127,34.0368,104923.0
2015-08-24 12:40:00,42.34,42.38,42.24,42.3,117592.0,34.0368,34.069,33.9564,34.0047,117592.0
2015-08-24 12:45:00,42.3,42.35,42.04,42.15,346716.0,34.0047,34.0449,33.7957,33.8841,346716.0
2015-08-24 12:50:00,42.15,42.29,42.13,42.21,220705.0,33.8841,33.9966,33.868,33.9323,220705.0
2015-08-24 12:55:00,42.21,42.29,42.14,42.17,177191.0,33.9323,33.9966,33.876,33.9002,177191.0
2015-08-24 13:00:00,42.16,42.34,42.16,42.31,136852.0,33.8921,34.0368,33.8921,34.0127,136852.0
2015-08-24 13:05:00,42.3,42.48,42.28,42.47,183085.0,34.0047,34.1494,33.9886,34.1413,183085.0
2015-08-24 13:10:00,42.47,42.5,42.37,42.43,171146.0,34.1413,34.1654,34.0609,34.1092,171146.0
2015-08-24 13:15:00,42.44,42.57,42.38,42.55,256671.0,34.1172,34.2217,34.069,34.2056,256671.0
2015-08-24 13:20:00,42.54,42.54,42.34,42.35,206993.0,34.1976,34.1976,34.0368,34.0449,206993.0
2015-08-24 13:25:00,42.34,42.41,42.25,42.38,226017.0,34.0368,34.0931,33.9645,34.069,226017.0
2015-08-24 13:30:00,42.38,42.38,42.29,42.35,210426.0,34.069,34.069,33.9966,34.0449,210426.0
2015-08-24 13:35:00,42.35,42.38,42.24,42.27,219600.0,34.0449,34.069,33.9564,33.9806,219600.0
2015-08-24 13:40:00,42.28,42.38,42.22,42.34,249844.0,33.9886,34.069,33.9404,34.0368,249844.0
2015-08-24 13:45:00,42.34,42.61,42.33,42.61,273702.0,34.0368,34.2539,34.0288,34.2539,273702.0
2015-08-24 13:50:00,42.61,42.62,42.45,42.47,237830.0,34.2539,34.2619,34.1253,34.1413,237830.0
2015-08-24 13:55:00,42.47,42.47,42.3,42.31,228501.0,34.1413,34.1413,34.0047,34.0127,228501.0
2015-08-24 14:00:00,42.32,42.42,42.3,42.41,270235.0,34.0207,34.1011,34.0047,34.0931,270235.0
2015-08-24 14:05:00,42.41,42.41,42.31,42.36,198271.0,34.0931,34.0931,34.0127,34.0529,198271.0
2015-08-24 14:10:00,42.35,42.41,42.24,42.29,251768.0,34.0449,34.0931,33.9564,33.9966,251768.0
2015-08-24 14:15:00,42.28,42.51,42.25,42.48,292367.0,33.9886,34.1735,33.9645,34.1494,292367.0
2015-08-24 14:20:00,42.49,42.59,42.44,42.56,231781.0,34.1574,34.2378,34.1172,34.2137,231781.0
2015-08-24 14:25:00,42.55,42.56,42.43,42.46,227585.0,34.2056,34.2137,34.1092,34.1333,227585.0
2015-08-24 14:30:00,42.47,42.6,42.44,42.57,219868.0,34.1413,34.2458,34.1172,34.2217,219868.0
2015-08-24 14:35:00,42.57,42.77,42.56,42.75,274460.0,34.2217,34.3825,34.2137,34.3664,274460.0
2015-08-24 14:40:00,42.75,42.75,42.6,42.62,257361.0,34.3664,34.3664,34.2458,34.2619,257361.0
2015-08-24 14:45:00,42.61,42.64,42.46,42.51,257592.0,34.2539,34.278,34.1333,34.1735,257592.0
2015-08-24 14:50:00,42.52,42.54,42.17,42.17,323280.0,34.1815,34.1976,33.9002,33.9002,323280.0
2015-08-24 14:55:00,42.18,42.3,42.04,42.13,498693.0,33.9082,34.0047,33.7957,33.868,498693.0
2015-08-24 15:00:00,42.13,42.27,41.97,42.26,805283.0,33.868,33.9806,33.7394,33.9725,805283.0
2015-08-24 15:05:00,42.26,42.31,42.13,42.25,801125.0,33.9725,34.0127,33.868,33.9645,801125.0
2015-08-24 15:10:00,42.25,42.27,42.1,42.13,524538.0,33.9645,33.9806,33.8439,33.868,524538.0
2015-08-24 15:15:00,42.13,42.13,41.9,41.96,325450.0,33.868,33.868,33.6831,33.7313,325450.0
2015-08-24 15:20:00,41.96,42.01,41.71,41.86,609111.0,33.7313,33.7715,33.5304,33.651,609111.0
2015-08-24 15:25:00,41.86,41.96,41.76,41.81,467906.0,33.651,33.7313,33.5706,33.6108,467906.0
2015-08-24 15:30:00,41.82,41.86,41.67,41.86,369541.0,33.6188,33.651,33.4982,33.651,369541.0
2015-08-24 15:35:00,41.85,42.31,41.84,42.29,364152.0,33.6429,34.0127,33.6349,33.9966,364152.0
2015-08-24 15:40:00,42.27,42.58,42.13,42.54,407996.0,33.9806,34.2298,33.868,34.1976,407996.0
2015-08-24 15:45:00,42.54,42.79,42.36,42.37,724616.0,34.1976,34.3986,34.0529,34.0609,724616.0
2015-08-24 15:50:00,42.36,42.49,42.22,42.47,459260.0,34.0529,34.1574,33.9404,34.1413,459260.0
2015-08-24 15:55:00,42.47,42.47,41.94,41.96,757537.0,34.1413,34.1413,33.7153,33.7313,757537.0
2015-08-25 09:30:00,42.54,42.9,42.48,42.8,715737.0,34.1976,34.487,34.1494,34.4066,715737.0
2015-08-25 09:35:00,42.8,42.81,42.57,42.75,285429.0,34.4066,34.4147,34.2217,34.3664,285429.0
2015-08-25 09:40:00,42.75,42.87,42.65,42.67,427035.0,34.3664,34.4629,34.286,34.3021,427035.0
2015-08-25 09:45:00,42.68,42.87,42.6,42.62,4464747.0,34.3102,34.4629,34.2458,34.2619,4464747.0
2015-08-25 09:50:00,42.62,42.81,42.53,42.67,518686.0,34.2619,34.4147,34.1896,34.3021,518686.0
2015-08-25 09:55:00,42.67,42.85,42.6,42.8,269216.0,34.3021,34.4468,34.2458,34.4066,269216.0
2015-08-25 10:00:00,42.8,42.83,42.67,42.76,436101.0,34.4066,34.4307,34.3021,34.3745,436101.0
2015-08-25 10:05:00,42.78,42.78,42.62,42.77,316802.0,34.3905,34.3905,34.2619,34.3825,316802.0
2015-08-25 10:10:00,42.76,42.92,42.69,42.88,288888.0,34.3745,34.5031,34.3182,34.4709,288888.0
2015-08-25 10:15:00,42.88,42.92,42.65,42.67,303843.0,34.4709,34.5031,34.286,34.3021,303843.0
2015-08-25 10:20:00,42.67,42.76,42.59,42.7,291341.0,34.3021,34.3745,34.2378,34.3262,291341.0
2015-08-25 10:25:00,42.7,42.83,42.69,42.82,452006.0,34.3262,34.4307,34.3182,34.4227,452006.0
2015-08-25 10:30:00,42.82,42.89,42.77,42.84,401115.0,34.4227,34.479,34.3825,34.4388,401115.0
2015-08-25 10:35:00,42.84,42.91,42.84,42.87,338253.0,34.4388,34.495,34.4388,34.4629,338253.0
2015-08-25 10:40:00,42.88,43.09,42.88,43.07,355558.0,34.4709,34.6397,34.4709,34.6237,355558.0
2015-08-25 10:45:00,43.07,43.11,42.92,43.0,445598.0,34.6237,34.6558,34.5031,34.5674,445598.0
2015-08-25 10:50:00,43.0,43.11,42.98,43.08,269539.0,34.5674,34.6558,34.5513,34.6317,269539.0
2015-08-25 10:55:00,43.08,43.1,42.97,43.0,232773.0,34.6317,34.6478,34.5433,34.5674,232773.0
2015-08-25 11:00:00,43.0,43.08,42.98,42.99,245565.0,34.5674,34.6317,34.5513,34.5594,245565.0
2015-08-25 11:05:00,42.98,43.04,42.93,43.04,181571.0,34.5513,34.5996,34.5111,34.5996,181571.0
2015-08-25 11:10:00,43.04,43.09,43.01,43.05,257248.0,34.5996,34.6397,34.5754,34.6076,257248.0
2015-08-25 11:15:00,43.06,43.1,43.05,43.07,259568.0,34.6156,34.6478,34.6076,34.6237,259568.0
2015-08-25 11:20:00,43.08,43.1,42.98,42.98,345989.0,34.6317,34.6478,34.5513,34.5513,345989.0
2015-08-25 11:25:00,42.98,42.99,42.92,42.96,224569.0,34.5513,34.5594,34.5031,34.5352,224569.0
2015-08-25 11:30:00,42.94,42.96,42.77,42.87,211331.0,34.5192,34.5352,34.3825,34.4629,211331.0
2015-08-25 11:35:00,42.86,42.88,42.75,42.75,183742.0,34.4549,34.4709,34.3664,34.3664,183742.0
2015-08-25 11:40:00,42.75,42.8,42.67,42.73,229655.0,34.3664,34.4066,34.3021,34.3503,229655.0
2015-08-25 11:45:00,42.73,42.82,42.7,42.8,202654.0,34.3503,34.4227,34.3262,34.4066,202654.0
2015-08-25 11:50:00,42.8,42.81,42.7,42.7,209671.0,34.4066,34.4147,34.3262,34.3262,209671.0
2015-08-25 11:55:00,42.71,42.83,42.67,42.78,331007.0,34.3343,34.4307,34.3021,34.3905,331007.0
2015-08-25 12:00:00,42.78,42.82,42.7,42.81,216576.0,34.3905,34.4227,34.3262,34.4147,216576.0
2015-08-25 12:05:00,42.81,42.89,42.79,42.87,217292.0,34.4147,34.479,34.3986,34.4629,217292.0
2015-08-25 12:10:00,42.88,42.92,42.83,42.88,285733.0,34.4709,34.5031,34.4307,34.4709,285733.0
2015-08-25 12:15:00,42.89,42.95,42.77,42.79,196271.0,34.479,34.5272,34.3825,34.3986,196271.0
2015-08-25 12:20:00,42.79,42.95,42.79,42.93,210927.0,34.3986,34.5272,34.3986,34.5111,210927.0
2015-08-25 12:25:00,42.93,42.93,42.76,42.78,249262.0,34.5111,34.5111,34.3745,34.3905,249262.0
2015-08-25 12:30:00,42.78,42.85,42.74,42.75,130127.0,34.3905,34.4468,34.3584,34.3664,130127.0
2015-08-25 12:35:00,42.75,42.75,42.65,42.71,120773.0,34.3664,34.3664,34.286,34.3343,120773.0
2015-08-25 12:40:00,42.71,42.74,42.66,42.71,163467.0,34.3343,34.3584,34.2941,34.3343,163467.0
2015-08-25 12:45:00,42.7,42.73,42.62,42.64,155438.0,34.3262,34.3503,34.2619,34.278,155438.0
2015-08-25 12:50:00,42.65,42.73,42.64,42.7,132457.0,34.286,34.3503,34.278,34.3262,132457.0
2015-08-25 12:55:00,42.7,42.75,42.63,42.65,133594.0,34.3262,34.3664,34.27,34.286,133594.0
2015-08-25 13:00:00,42.64,42.67,42.6,42.66,158738.0,34.278,34.3021,34.2458,34.2941,158738.0
2015-08-25 13:05:00,42.66,42.74,42.64,42.66,149650.0,34.2941,34.3584,34.278,34.2941,149650.0
2015-08-25 13:10:00,42.66,42.68,42.58,42.59,115985.0,34.2941,34.3102,34.2298,34.2378,115985.0
2015-08-25 13:15:00,42.58,42.6,42.48,42.49,181928.0,34.2298,34.2458,34.1494,34.1574,181928.0
2015-08-25 13:20:00,42.48,42.57,42.45,42.51,152109.0,34.1494,34.2217,34.1253,34.1735,152109.0
2015-08-25 13:25:00,42.5,42.51,42.31,42.32,266052.0,34.1654,34.1735,34.0127,34.0207,266052.0
2015-08-25 13:30:00,42.31,42.42,42.3,42.39,163342.0,34.0127,34.1011,34.0047,34.077,163342.0
2015-08-25 13:35:00,42.39,42.52,42.37,42.49,128237.0,34.077,34.1815,34.0609,34.1574,128237.0
2015-08-25 13:40:00,42.49,42.5,42.37,42.38,153531.0,34.1574,34.1654,34.0609,34.069,153531.0
2015-08-25 13:45:00,42.37,42.48,42.36,42.43,140504.0,34.0609,34.1494,34.0529,34.1092,140504.0
2015-08-25 13:50:00,42.43,42.48,42.38,42.44,133461.0,34.1092,34.1494,34.069,34.1172,133461.0
2015-08-25 13:55:00,42.44,42.53,42.43,42.51,108853.0,34.1172,34.1896,34.1092,34.1735,108853.0
2015-08-25 14:00:00,42.51,42.54,42.42,42.43,156212.0,34.1735,34.1976,34.1011,34.1092,156212.0
2015-08-25 14:05:00,42.44,42.48,42.42,42.42,132327.0,34.1172,34.1494,34.1011,34.1011,132327.0
2015-08-25 14:10:00,42.42,42.46,42.39,42.4,99232.0,34.1011,34.1333,34.077,34.0851,99232.0
2015-08-25 14:15:00,42.41,42.48,42.37,42.48,125509.0,34.0931,34.1494,34.0609,34.1494,125509.0
2015-08-25 14:20:00,42.47,42.58,42.47,42.5,149764.0,34.1413,34.2298,34.1413,34.1654,149764.0
2015-08-25 14:25:00,42.5,42.52,42.43,42.48,157818.0,34.1654,34.1815,34.1092,34.1494,157818.0
2015-08-25 14:30:00,42.47,42.57,42.46,42.55,127210.0,34.1413,34.2217,34.1333,34.2056,127210.0
2015-08-25 14:35:00,42.55,42.57,42.48,42.52,211885.0,34.2056,34.2217,34.1494,34.1815,211885.0
2015-08-25 14:40:00,42.53,42.66,42.52,42.6,195193.0,34.1896,34.2941,34.1815,34.2458,195193.0
2015-08-25 14:45:00,42.6,42.74,42.59,42.74,159135.0,34.2458,34.3584,34.2378,34.3584,159135.0
2015-08-25 14:50:00,42.74,42.76,42.68,42.72,219045.0,34.3584,34.3745,34.3102,34.3423,219045.0
2015-08-25 14:55:00,42.73,42.78,42.72,42.75,195717.0,34.3503,34.3905,34.3423,34.3664,195717.0
2015-08-25 15:00:00,42.75,42.77,42.69,42.69,260752.0,34.3664,34.3825,34.3182,34.3182,260752.0
2015-08-25 15:05:00,42.69,42.69,42.54,42.61,311956.0,34.3182,34.3182,34.1976,34.2539,311956.0
2015-08-25 15:10:00,42.61,42.68,42.59,42.6,233548.0,34.2539,34.3102,34.2378,34.2458,233548.0
2015-08-25 15:15:00,42.59,42.59,42.36,42.39,311836.0,34.2378,34.2378,34.0529,34.077,311836.0
2015-08-25 15:20:00,42.38,42.39,42.25,42.27,368746.0,34.069,34.077,33.9645,33.9806,368746.0
2015-08-25 15:25:00,42.26,42.31,42.18,42.18,449023.0,33.9725,34.0127,33.9082,33.9082,449023.0
2015-08-25 15:30:00,42.19,42.22,41.9,42.02,585519.0,33.9162,33.9404,33.6831,33.7796,585519.0
2015-08-25 15:35:00,42.02,42.08,41.75,41.8,478775.0,33.7796,33.8278,33.5625,33.6027,478775.0
2015-08-25 15:40:00,41.79,41.94,41.65,41.76,420586.0,33.5947,33.7153,33.4821,33.5706,420586.0
2015-08-25 15:45:00,41.77,41.77,41.44,41.68,697248.0,33.5786,33.5786,33.3133,33.5063,697248.0
2015-08-25 15:50:00,41.68,41.81,41.46,41.77,791673.0,33.5063,33.6108,33.3294,33.5786,791673.0
2015-08-25 15:55:00,41.77,41.77,41.28,41.31,1137530.0,33.5786,33.5786,33.1847,33.2088,1137530.0
2015-08-26 09:30:00,42.15,42.22,41.9,41.98,331910.0,33.8841,33.9404,33.6831,33.7474,331910.0
2015-08-26 09:35:00,41.99,42.01,41.72,41.78,284814.0,33.7555,33.7715,33.5384,33.5866,284814.0
2015-08-26 09:40:00,41.78,41.84,41.58,41.76,322511.0,33.5866,33.6349,33.4259,33.5706,322511.0
2015-08-26 09:45:00,41.75,41.89,41.67,41.86,215493.0,33.5625,33.6751,33.4982,33.651,215493.0
2015-08-26 09:50:00,41.86,41.87,41.63,41.64,249275.0,33.651,33.659,33.4661,33.4741,249275.0
2015-08-26 09:55:00,41.64,41.81,41.6,41.7,176845.0,33.4741,33.6108,33.4419,33.5223,176845.0
2015-08-26 10:00:00,41.71,41.78,41.6,41.74,210767.0,33.5304,33.5866,33.4419,33.5545,210767.0
2015-08-26 10:05:00,41.74,41.81,41.56,41.6,271862.0,33.5545,33.6108,33.4098,33.4419,271862.0
2015-08-26 10:10:00,41.6,41.62,41.41,41.54,398515.0,33.4419,33.458,33.2892,33.3937,398515.0
2015-08-26 10:15:00,41.54,41.54,41.22,41.27,564588.0,33.3937,33.3937,33.1365,33.1767,564588.0
2015-08-26 10:20:00,41.26,41.43,41.22,41.42,200462.0,33.1686,33.3053,33.1365,33.2972,200462.0
2015-08-26 10:25:00,41.42,41.48,41.39,41.42,155366.0,33.2972,33.3455,33.2731,33.2972,155366.0
2015-08-26 10:30:00,41.42,41.65,41.38,41.56,282654.0,33.2972,33.4821,33.2651,33.4098,282654.0
2015-08-26 10:35:00,41.57,41.58,41.43,41.48,183618.0,33.4178,33.4259,33.3053,33.3455,183618.0
2015-08-26 10:40:00,41.49,41.53,41.43,41.5,158123.0,33.3535,33.3857,33.3053,33.3616,158123.0
2015-08-26 10:45:00,41.5,41.5,41.33,41.42,171745.0,33.3616,33.3616,33.2249,33.2972,171745.0
2015-08-26 10:50:00,41.42,41.58,41.38,41.57,165490.0,33.2972,33.4259,33.2651,33.4178,165490.0
2015-08-26 10:55:00,41.56,41.57,41.44,41.48,156412.0,33.4098,33.4178,33.3133,33.3455,156412.0
2015-08-26 11:00:00,41.49,41.5,41.35,41.45,154322.0,33.3535,33.3616,33.241,33.3214,154322.0
2015-08-26 11:05:00,41.45,41.52,41.36,41.38,182093.0,33.3214,33.3776,33.249,33.2651,182093.0
2015-08-26 11:10:00,41.38,41.41,41.24,41.3,135300.0,33.2651,33.2892,33.1525,33.2008,135300.0
2015-08-26 11:15:00,41.3,41.46,41.28,41.45,122212.0,33.2008,33.3294,33.1847,33.3214,122212.0
2015-08-26 11:20:00,41.45,41.5,41.36,41.38,173087.0,33.3214,33.3616,33.249,33.2651,173087.0
2015-08-26 11:25:00,41.38,41.43,41.32,41.34,90977.0,33.2651,33.3053,33.2169,33.2329,90977.0
2015-08-26 11:30:00,41.33,41.36,41.15,41.17,218916.0,33.2249,33.249,33.0802,33.0963,218916.0
2015-08-26 11:35:00,41.17,41.18,41.06,41.09,154539.0,33.0963,33.1043,33.0078,33.032,154539.0
2015-08-26 11:40:00,41.08,41.24,41.05,41.21,144878.0,33.0239,33.1525,32.9998,33.1284,144878.0
2015-08-26 11:45:00,41.21,41.24,41.13,41.2,103668.0,33.1284,33.1525,33.0641,33.1204,103668.0
2015-08-26 11:50:00,41.2,41.31,41.2,41.23,143712.0,33.1204,33.2088,33.1204,33.1445,143712.0
2015-08-26 11:55:00,41.23,41.27,41.18,41.23,121899.0,33.1445,33.1767,33.1043,33.1445,121899.0
2015-08-26 12:00:00,41.23,41.23,41.13,41.16,109793.0,33.1445,33.1445,33.0641,33.0882,109793.0
2015-08-26 12:05:00,41.16,41.22,41.11,41.21,169388.0,33.0882,33.1365,33.048,33.1284,169388.0
2015-08-26 12:10:00,41.21,41.24,41.17,41.24,129628.0,33.1284,33.1525,33.0963,33.1525,129628.0
2015-08-26 12:15:00,41.24,41.32,41.21,41.23,156138.0,33.1525,33.2169,33.1284,33.1445,156138.0
2015-08-26 12:20:00,41.24,41.28,41.2,41.23,293820.0,33.1525,33.1847,33.1204,33.1445,293820.0
2015-08-26 12:25:00,41.23,41.26,41.2,41.24,140126.0,33.1445,33.1686,33.1204,33.1525,140126.0
2015-08-26 12:30:00,41.24,41.25,41.15,41.16,216960.0,33.1525,33.1606,33.0802,33.0882,216960.0
2015-08-26 12:35:00,41.16,41.21,41.15,41.18,92928.0,33.0882,33.1284,33.0802,33.1043,92928.0
2015-08-26 12:40:00,41.18,41.18,41.09,41.13,95724.0,33.1043,33.1043,33.032,33.0641,95724.0
2015-08-26 12:45:00,41.13,41.27,41.13,41.27,142465.0,33.0641,33.1767,33.0641,33.1767,142465.0
2015-08-26 12:50:00,41.26,41.3,41.19,41.3,191416.0,33.1686,33.2008,33.1124,33.2008,191416.0
2015-08-26 12:55:00,41.31,41.4,41.29,41.4,149148.0,33.2088,33.2812,33.1927,33.2812,149148.0
2015-08-26 13:00:00,41.41,41.49,41.38,41.43,159299.0,33.2892,33.3535,33.2651,33.3053,159299.0
2015-08-26 13:05:00,41.43,41.48,41.33,41.36,78476.0,33.3053,33.3455,33.2249,33.249,78476.0
2015-08-26 13:10:00,41.36,41.46,41.36,41.38,110571.0,33.249,33.3294,33.249,33.2651,110571.0
2015-08-26 13:15:00,41.38,41.47,41.38,41.43,92437.0,33.2651,33.3374,33.2651,33.3053,92437.0
2015-08-26 13:20:00,41.44,41.57,41.43,41.55,106545.0,33.3133,33.4178,33.3053,33.4018,106545.0
2015-08-26 13:25:00,41.54,41.59,41.5,41.59,123869.0,33.3937,33.4339,33.3616,33.4339,123869.0
2015-08-26 13:30:00,41.59,41.63,41.57,41.62,132216.0,33.4339,33.4661,33.4178,33.458,132216.0
2015-08-26 13:35:00,41.62,41.75,41.61,41.72,121925.0,33.458,33.5625,33.45,33.5384,121925.0
2015-08-26 13:40:00,41.71,41.74,41.64,41.65,99654.0,33.5304,33.5545,33.4741,33.4821,99654.0
2015-08-26 13:45:00,41.66,41.72,41.61,41.65,84066.0,33.4902,33.5384,33.45,33.4821,84066.0
2015-08-26 13:50:00,41.64,41.75,41.62,41.73,97821.0,33.4741,33.5625,33.458,33.5465,97821.0
2015-08-26 13:55:00,41.74,41.83,41.7,41.78,142314.0,33.5545,33.6268,33.5223,33.5866,142314.0
2015-08-26 14:00:00,41.78,41.79,41.67,41.73,134642.0,33.5866,33.5947,33.4982,33.5465,134642.0
2015-08-26 14:05:00,41.73,41.78,41.71,41.75,82172.0,33.5465,33.5866,33.5304,33.5625,82172.0
2015-08-26 14:10:00,41.75,41.78,41.64,41.64,135621.0,33.5625,33.5866,33.4741,33.4741,135621.0
2015-08-26 14:15:00,41.64,41.65,41.52,41.55,93950.0,33.4741,33.4821,33.3776,33.4018,93950.0
2015-08-26 14:20:00,41.56,41.59,41.53,41.59,111399.0,33.4098,33.4339,33.3857,33.4339,111399.0
2015-08-26 14:25:00,41.59,41.61,41.55,41.57,91599.0,33.4339,33.45,33.4018,33.4178,91599.0
2015-08-26 14:30:00,41.57,41.6,41.52,41.6,143072.0,33.4178,33.4419,33.3776,33.4419,143072.0
2015-08-26 14:35:00,41.6,41.69,41.59,41.67,100464.0,33.4419,33.5143,33.4339,33.4982,100464.0
2015-08-26 14:40:00,41.68,41.8,41.67,41.77,112221.0,33.5063,33.6027,33.4982,33.5786,112221.0
2015-08-26 14:45:00,41.77,41.89,41.77,41.78,202176.0,33.5786,33.6751,33.5786,33.5866,202176.0
2015-08-26 14:50:00,41.79,41.85,41.78,41.81,143713.0,33.5947,33.6429,33.5866,33.6108,143713.0
2015-08-26 14:55:00,41.81,41.86,41.75,41.84,86922.0,33.6108,33.651,33.5625,33.6349,86922.0
2015-08-26 15:00:00,41.84,41.86,41.79,41.82,174761.0,33.6349,33.651,33.5947,33.6188,174761.0
2015-08-26 15:05:00,41.82,42.07,41.82,42.05,200856.0,33.6188,33.8198,33.6188,33.8037,200856.0
2015-08-26 15:10:00,42.05,42.19,42.04,42.14,348384.0,33.8037,33.9162,33.7957,33.876,348384.0
2015-08-26 15:15:00,42.14,42.19,42.03,42.14,301270.0,33.876,33.9162,33.7876,33.876,301270.0
2015-08-26 15:20:00,42.15,42.24,42.05,42.1,328993.0,33.8841,33.9564,33.8037,33.8439,328993.0
2015-08-26 15:25:00,42.09,42.12,41.98,41.99,230553.0,33.8359,33.86,33.7474,33.7555,230553.0
2015-08-26 15:30:00,41.99,42.16,41.99,42.15,354128.0,33.7555,33.8921,33.7555,33.8841,354128.0
2015-08-26 15:35:00,42.15,42.15,42.06,42.07,298257.0,33.8841,33.8841,33.8117,33.8198,298257.0
2015-08-26 15:40:00,42.08,42.33,42.06,42.23,455127.0,33.8278,34.0288,33.8117,33.9484,455127.0
2015-08-26 15:45:00,42.23,42.32,42.13,42.16,394479.0,33.9484,34.0207,33.868,33.8921,394479.0
2015-08-26 15:50:00,42.16,42.24,42.15,42.18,1001599.0,33.8921,33.9564,33.8841,33.9082,1001599.0
2015-08-26 15:55:00,42.18,42.22,42.05,42.2,1130449.0,33.9082,33.9404,33.8037,33.9243,1130449.0
2015-08-27 09:30:00,42.43,42.74,42.36,42.45,316359.0,34.1092,34.3584,34.0529,34.1253,316359.0
2015-08-27 09:35:00,42.44,42.59,42.38,42.51,245846.0,34.1172,34.2378,34.069,34.1735,245846.0
2015-08-27 09:40:00,42.51,42.67,42.44,42.47,183851.0,34.1735,34.3021,34.1172,34.1413,183851.0
2015-08-27 09:45:00,42.47,42.5,42.29,42.35,205241.0,34.1413,34.1654,33.9966,34.0449,205241.0
2015-08-27 09:50:00,42.35,42.37,42.28,42.32,301221.0,34.0449,34.0609,33.9886,34.0207,301221.0
2015-08-27 09:55:00,42.32,42.36,42.23,42.35,186028.0,34.0207,34.0529,33.9484,34.0449,186028.0
2015-08-27 10:00:00,42.35,42.37,42.26,42.31,167010.0,34.0449,34.0609,33.9725,34.0127,167010.0
2015-08-27 10:05:00,42.31,42.36,42.28,42.35,111549.0,34.0127,34.0529,33.9886,34.0449,111549.0
2015-08-27 10:10:00,42.36,42.42,42.33,42.39,208502.0,34.0529,34.1011,34.0288,34.077,208502.0
2015-08-27 10:15:00,42.39,42.44,42.3,42.35,97669.0,34.077,34.1172,34.0047,34.0449,97669.0
2015-08-27 10:20:00,42.35,42.4,42.31,42.39,138979.0,34.0449,34.0851,34.0127,34.077,138979.0
2015-08-27 10:25:00,42.39,42.42,42.36,42.42,208385.0,34.077,34.1011,34.0529,34.1011,208385.0
2015-08-27 10:30:00,42.42,42.44,42.37,42.42,301909.0,34.1011,34.1172,34.0609,34.1011,301909.0
2015-08-27 10:35:00,42.42,42.5,42.42,42.5,75450.0,34.1011,34.1654,34.1011,34.1654,75450.0
2015-08-27 10:40:00,42.49,42.54,42.49,42.52,98800.0,34.1574,34.1976,34.1574,34.1815,98800.0
2015-08-27 10:45:00,42.53,42.61,42.48,42.59,150455.0,34.1896,34.2539,34.1494,34.2378,150455.0
2015-08-27 10:50:00,42.58,42.63,42.56,42.6,116467.0,34.2298,34.27,34.2137,34.2458,116467.0
2015-08-27 10:55:00,42.6,42.6,42.54,42.55,103044.0,34.2458,34.2458,34.1976,34.2056,103044.0
2015-08-27 11:00:00,42.54,42.56,42.52,42.52,105952.0,34.1976,34.2137,34.1815,34.1815,105952.0
2015-08-27 11:05:00,42.52,42.58,42.52,42.52,128976.0,34.1815,34.2298,34.1815,34.1815,128976.0
2015-08-27 11:10:00,42.52,42.56,42.51,42.52,107898.0,34.1815,34.2137,34.1735,34.1815,107898.0
2015-08-27 11:15:00,42.51,42.52,42.45,42.49,100945.0,34.1735,34.1815,34.1253,34.1574,100945.0
2015-08-27 11:20:00,42.48,42.55,42.47,42.55,81670.0,34.1494,34.2056,34.1413,34.2056,81670.0
2015-08-27 11:25:00,42.55,42.55,42.48,42.5,129056.0,34.2056,34.2056,34.1494,34.1654,129056.0
2015-08-27 11:30:00,42.51,42.53,42.45,42.45,100218.0,34.1735,34.1896,34.1253,34.1253,100218.0
2015-08-27 11:35:00,42.47,42.5,42.42,42.43,99070.0,34.1413,34.1654,34.1011,34.1092,99070.0
2015-08-27 11:40:00,42.42,42.45,42.38,42.44,159042.0,34.1011,34.1253,34.069,34.1172,159042.0
2015-08-27 11:45:00,42.42,42.5,42.42,42.5,108300.0,34.1011,34.1654,34.1011,34.1654,108300.0
2015-08-27 11:50:00,42.5,42.53,42.49,42.53,103528.0,34.1654,34.1896,34.1574,34.1896,103528.0
2015-08-27 11:55:00,42.53,42.54,42.48,42.52,65823.0,34.1896,34.1976,34.1494,34.1815,65823.0
2015-08-27 12:00:00,42.52,42.62,42.52,42.62,116418.0,34.1815,34.2619,34.1815,34.2619,116418.0
2015-08-27 12:05:00,42.63,42.74,42.62,42.7,100286.0,34.27,34.3584,34.2619,34.3262,100286.0
2015-08-27 12:10:00,42.7,42.71,42.62,42.67,65409.0,34.3262,34.3343,34.2619,34.3021,65409.0
2015-08-27 12:15:00,42.67,42.72,42.65,42.68,65724.0,34.3021,34.3423,34.286,34.3102,65724.0
2015-08-27 12:20:00,42.67,42.74,42.65,42.71,77740.0,34.3021,34.3584,34.286,34.3343,77740.0
2015-08-27 12:25:00,42.71,42.76,42.68,42.74,49005.0,34.3343,34.3745,34.3102,34.3584,49005.0
2015-08-27 12:30:00,42.74,42.77,42.72,42.73,67389.0,34.3584,34.3825,34.3423,34.3503,67389.0
2015-08-27 12:35:00,42.73,42.78,42.7,42.77,81120.0,34.3503,34.3905,34.3262,34.3825,81120.0
2015-08-27 12:40:00,42.77,42.81,42.74,42.8,75467.0,34.3825,34.4147,34.3584,34.4066,75467.0
2015-08-27 12:45:00,42.8,42.81,42.76,42.81,68614.0,34.4066,34.4147,34.3745,34.4147,68614.0
2015-08-27 12:50:00,42.8,42.9,42.8,42.88,62459.0,34.4066,34.487,34.4066,34.4709,62459.0
2015-08-27 12:55:00,42.87,42.94,42.87,42.93,77929.0,34.4629,34.5192,34.4629,34.5111,77929.0
2015-08-27 13:00:00,42.93,42.94,42.87,42.88,62640.0,34.5111,34.5192,34.4629,34.4709,62640.0
2015-08-27 13:05:00,42.88,42.91,42.86,42.9,65108.0,34.4709,34.495,34.4549,34.487,65108.0
2015-08-27 13:10:00,42.89,42.94,42.88,42.92,45140.0,34.479,34.5192,34.4709,34.5031,45140.0
2015-08-27 13:15:00,42.91,42.94,42.86,42.86,65905.0,34.495,34.5192,34.4549,34.4549,65905.0
2015-08-27 13:20:00,42.86,42.86,42.75,42.76,89789.0,34.4549,34.4549,34.3664,34.3745,89789.0
2015-08-27 13:25:00,42.76,42.78,42.72,42.73,77510.0,34.3745,34.3905,34.3423,34.3503,77510.0
2015-08-27 13:30:00,42.73,42.8,42.72,42.75,55529.0,34.3503,34.4066,34.3423,34.3664,55529.0
2015-08-27 13:35:00,42.75,42.76,42.68,42.69,118707.0,34.3664,34.3745,34.3102,34.3182,118707.0
2015-08-27 13:40:00,42.69,42.7,42.66,42.69,115122.0,34.3182,34.3262,34.2941,34.3182,115122.0
2015-08-27 13:45:00,42.69,42.7,42.59,42.64,141347.0,34.3182,34.3262,34.2378,34.278,141347.0
2015-08-27 13:50:00,42.64,42.71,42.63,42.7,48354.0,34.278,34.3343,34.27,34.3262,48354.0
2015-08-27 13:55:00,42.71,42.82,42.7,42.82,101293.0,34.3343,34.4227,34.3262,34.4227,101293.0
2015-08-27 14:00:00,42.82,42.82,42.78,42.81,105918.0,34.4227,34.4227,34.3905,34.4147,105918.0
2015-08-27 14:05:00,42.81,42.81,42.76,42.79,83802.0,34.4147,34.4147,34.3745,34.3986,83802.0
2015-08-27 14:10:00,42.79,42.81,42.76,42.76,64828.0,34.3986,34.4147,34.3745,34.3745,64828.0
2015-08-27 14:15:00,42.77,42.77,42.61,42.66,120309.0,34.3825,34.3825,34.2539,34.2941,120309.0
2015-08-27 14:20:00,42.66,42.72,42.63,42.66,88486.0,34.2941,34.3423,34.27,34.2941,88486.0
2015-08-27 14:25:00,42.66,42.67,42.47,42.53,141034.0,34.2941,34.3021,34.1413,34.1896,141034.0
2015-08-27 14:30:00,42.52,42.57,42.47,42.48,97975.0,34.1815,34.2217,34.1413,34.1494,97975.0
2015-08-27 14:35:00,42.49,42.64,42.47,42.63,144637.0,34.1574,34.278,34.1413,34.27,144637.0
2015-08-27 14:40:00,42.62,42.62,42.46,42.47,104137.0,34.2619,34.2619,34.1333,34.1413,104137.0
2015-08-27 14:45:00,42.47,42.51,42.35,42.36,111465.0,34.1413,34.1735,34.0449,34.0529,111465.0
2015-08-27 14:50:00,42.36,42.42,42.32,42.37,82720.0,34.0529,34.1011,34.0207,34.0609,82720.0
2015-08-27 14:55:00,42.37,42.38,42.14,42.16,189187.0,34.0609,34.069,33.876,33.8921,189187.0
2015-08-27 15:00:00,42.17,42.26,42.0,42.01,273844.0,33.9002,33.9725,33.7635,33.7715,273844.0
2015-08-27 15:05:00,42.0,42.17,41.92,42.15,340980.0,33.7635,33.9002,33.6992,33.8841,340980.0
2015-08-27 15:10:00,42.14,42.19,42.09,42.11,247635.0,33.876,33.9162,33.8359,33.8519,247635.0
2015-08-27 15:15:00,42.12,42.26,42.09,42.26,219964.0,33.86,33.9725,33.8359,33.9725,219964.0
2015-08-27 15:20:00,42.25,42.25,42.13,42.18,239527.0,33.9645,33.9645,33.868,33.9082,239527.0
2015-08-27 15:25:00,42.18,42.41,42.14,42.38,205553.0,33.9082,34.0931,33.876,34.069,205553.0
2015-08-27 15:30:00,42.38,42.44,42.33,42.42,416158.0,34.069,34.1172,34.0288,34.1011,416158.0
2015-08-27 15:35:00,42.42,42.42,42.31,42.34,222689.0,34.1011,34.1011,34.0127,34.0368,222689.0
2015-08-27 15:40:00,42.34,42.5,42.32,42.5,179524.0,34.0368,34.1654,34.0207,34.1654,179524.0
2015-08-27 15:45:00,42.5,42.65,42.48,42.62,279863.0,34.1654,34.286,34.1494,34.2619,279863.0
2015-08-27 15:50:00,42.63,42.67,42.56,42.64,324339.0,34.27,34.3021,34.2137,34.278,324339.0
2015-08-27 15:55:00,42.65,42.78,42.63,42.77,612892.0,34.286,34.3905,34.27,34.3825,612892.0
2015-08-28 09:30:00,42.44,42.8,42.38,42.74,212432.0,34.1172,34.4066,34.069,34.3584,212432.0
2015-08-28 09:35:00,42.74,42.74,42.52,42.69,142864.0,34.3584,34.3584,34.1815,34.3182,142864.0
2015-08-28 09:40:00,42.69,42.79,42.66,42.71,206900.0,34.3182,34.3986,34.2941,34.3343,206900.0
2015-08-28 09:45:00,42.7,42.86,42.63,42.83,139868.0,34.3262,34.4549,34.27,34.4307,139868.0
2015-08-28 09:50:00,42.83,42.94,42.82,42.93,98553.0,34.4307,34.5192,34.4227,34.5111,98553.0
2015-08-28 09:55:00,42.92,43.06,42.87,42.96,157777.0,34.5031,34.6156,34.4629,34.5352,157777.0
2015-08-28 10:00:00,42.94,42.99,42.87,42.93,123429.0,34.5192,34.5594,34.4629,34.5111,123429.0
2015-08-28 10:05:00,42.92,42.93,42.8,42.85,98004.0,34.5031,34.5111,34.4066,34.4468,98004.0
2015-08-28 10:10:00,42.84,42.86,42.72,42.78,160419.0,34.4388,34.4549,34.3423,34.3905,160419.0
2015-08-28 10:15:00,42.78,42.83,42.75,42.78,128801.0,34.3905,34.4307,34.3664,34.3905,128801.0
2015-08-28 10:20:00,42.79,42.85,42.78,42.8,135173.0,34.3986,34.4468,34.3905,34.4066,135173.0
2015-08-28 10:25:00,42.8,42.9,42.78,42.86,78453.0,34.4066,34.487,34.3905,34.4549,78453.0
2015-08-28 10:30:00,42.86,42.91,42.82,42.85,96185.0,34.4549,34.495,34.4227,34.4468,96185.0
2015-08-28 10:35:00,42.86,42.86,42.75,42.78,92176.0,34.4549,34.4549,34.3664,34.3905,92176.0
2015-08-28 10:40:00,42.77,42.79,42.71,42.75,68116.0,34.3825,34.3986,34.3343,34.3664,68116.0
2015-08-28 10:45:00,42.76,42.79,42.73,42.74,92395.0,34.3745,34.3986,34.3503,34.3584,92395.0
2015-08-28 10:50:00,42.74,42.8,42.73,42.77,99673.0,34.3584,34.4066,34.3503,34.3825,99673.0
2015-08-28 10:55:00,42.77,42.84,42.76,42.83,88874.0,34.3825,34.4388,34.3745,34.4307,88874.0
2015-08-28 11:00:00,42.84,42.93,42.83,42.91,66947.0,34.4388,34.5111,34.4307,34.495,66947.0
2015-08-28 11:05:00,42.92,42.95,42.86,42.88,75876.0,34.5031,34.5272,34.4549,34.4709,75876.0
2015-08-28 11:10:00,42.88,42.95,42.88,42.95,48131.0,34.4709,34.5272,34.4709,34.5272,48131.0
2015-08-28 11:15:00,42.95,43.03,42.94,43.01,122687.0,34.5272,34.5915,34.5192,34.5754,122687.0
2015-08-28 11:20:00,43.01,43.03,43.0,43.01,47610.0,34.5754,34.5915,34.5674,34.5754,47610.0
2015-08-28 11:25:00,43.01,43.07,43.01,43.07,61714.0,34.5754,34.6237,34.5754,34.6237,61714.0
2015-08-28 11:30:00,43.06,43.13,43.05,43.12,79723.0,34.6156,34.6719,34.6076,34.6639,79723.0
2015-08-28 11:35:00,43.11,43.11,42.99,42.99,89723.0,34.6558,34.6558,34.5594,34.5594,89723.0
2015-08-28 11:40:00,42.99,43.0,42.86,42.86,90767.0,34.5594,34.5674,34.4549,34.4549,90767.0
2015-08-28 11:45:00,42.87,42.9,42.85,42.89,66214.0,34.4629,34.487,34.4468,34.479,66214.0
2015-08-28 11:50:00,42.89,42.93,42.82,42.82,86948.0,34.479,34.5111,34.4227,34.4227,86948.0
2015-08-28 11:55:00,42.82,42.83,42.73,42.74,79658.0,34.4227,34.4307,34.3503,34.3584,79658.0
2015-08-28 12:00:00,42.74,42.83,42.74,42.81,59249.0,34.3584,34.4307,34.3584,34.4147,59249.0
2015-08-28 12:05:00,42.81,42.82,42.73,42.73,65025.0,34.4147,34.4227,34.3503,34.3503,65025.0
2015-08-28 12:10:00,42.74,42.8,42.72,42.79,49239.0,34.3584,34.4066,34.3423,34.3986,49239.0
2015-08-28 12:15:00,42.78,42.83,42.77,42.8,53605.0,34.3905,34.4307,34.3825,34.4066,53605.0
2015-08-28 12:20:00,42.81,42.84,42.76,42.79,41366.0,34.4147,34.4388,34.3745,34.3986,41366.0
2015-08-28 12:25:00,42.8,42.81,42.75,42.77,70519.0,34.4066,34.4147,34.3664,34.3825,70519.0
2015-08-28 12:30:00,42.76,42.83,42.76,42.79,51277.0,34.3745,34.4307,34.3745,34.3986,51277.0
2015-08-28 12:35:00,42.79,42.82,42.76,42.77,47467.0,34.3986,34.4227,34.3745,34.3825,47467.0
2015-08-28 12:40:00,42.76,42.82,42.75,42.75,49069.0,34.3745,34.4227,34.3664,34.3664,49069.0
2015-08-28 12:45:00,42.75,42.81,42.72,42.8,53183.0,34.3664,34.4147,34.3423,34.4066,53183.0
2015-08-28 12:50:00,42.8,42.81,42.73,42.75,98718.0,34.4066,34.4147,34.3503,34.3664,98718.0
2015-08-28 12:55:00,42.76,42.77,42.72,42.73,101234.0,34.3745,34.3825,34.3423,34.3503,101234.0
2015-08-28 13:00:00,42.74,42.75,42.7,42.73,76586.0,34.3584,34.3664,34.3262,34.3503,76586.0
2015-08-28 13:05:00,42.73,42.81,42.72,42.79,40410.0,34.3503,34.4147,34.3423,34.3986,40410.0
2015-08-28 13:10:00,42.8,42.84,42.79,42.84,27387.0,34.4066,34.4388,34.3986,34.4388,27387.0
2015-08-28 13:15:00,42.83,42.87,42.83,42.86,31966.0,34.4307,34.4629,34.4307,34.4549,31966.0
2015-08-28 13:20:00,42.86,42.87,42.83,42.85,57895.0,34.4549,34.4629,34.4307,34.4468,57895.0
2015-08-28 13:25:00,42.85,42.86,42.75,42.75,56081.0,34.4468,34.4549,34.3664,34.3664,56081.0
2015-08-28 13:30:00,42.75,42.79,42.75,42.78,50265.0,34.3664,34.3986,34.3664,34.3905,50265.0
2015-08-28 13:35:00,42.78,42.79,42.68,42.69,85189.0,34.3905,34.3986,34.3102,34.3182,85189.0
2015-08-28 13:40:00,42.69,42.77,42.65,42.75,54191.0,34.3182,34.3825,34.286,34.3664,54191.0
2015-08-28 13:45:00,42.75,42.79,42.74,42.77,61738.0,34.3664,34.3986,34.3584,34.3825,61738.0
2015-08-28 13:50:00,42.77,42.84,42.77,42.83,61439.0,34.3825,34.4388,34.3825,34.4307,61439.0
2015-08-28 13:55:00,42.83,42.86,42.81,42.82,86349.0,34.4307,34.4549,34.4147,34.4227,86349.0
2015-08-28 14:00:00,42.82,42.92,42.82,42.89,49227.0,34.4227,34.5031,34.4227,34.479,49227.0
2015-08-28 14:05:00,42.89,42.91,42.85,42.87,98774.0,34.479,34.495,34.4468,34.4629,98774.0
2015-08-28 14:10:00,42.87,42.87,42.79,42.81,81688.0,34.4629,34.4629,34.3986,34.4147,81688.0
2015-08-28 14:15:00,42.81,42.82,42.76,42.78,70409.0,34.4147,34.4227,34.3745,34.3905,70409.0
2015-08-28 14:20:00,42.78,42.84,42.77,42.79,113405.0,34.3905,34.4388,34.3825,34.3986,113405.0
2015-08-28 14:25:00,42.8,42.8,42.75,42.79,67291.0,34.4066,34.4066,34.3664,34.3986,67291.0
2015-08-28 14:30:00,42.79,42.81,42.71,42.71,83110.0,34.3986,34.4147,34.3343,34.3343,83110.0
2015-08-28 14:35:00,42.71,42.76,42.69,42.75,98406.0,34.3343,34.3745,34.3182,34.3664,98406.0
2015-08-28 14:40:00,42.75,42.76,42.71,42.73,59351.0,34.3664,34.3745,34.3343,34.3503,59351.0
2015-08-28 14:45:00,42.74,42.82,42.73,42.76,204267.0,34.3584,34.4227,34.3503,34.3745,204267.0
2015-08-28 14:50:00,42.75,42.79,42.75,42.78,79899.0,34.3664,34.3986,34.3664,34.3905,79899.0
2015-08-28 14:55:00,42.78,42.81,42.75,42.79,114419.0,34.3905,34.4147,34.3664,34.3986,114419.0
2015-08-28 15:00:00,42.79,42.79,42.71,42.74,135085.0,34.3986,34.3986,34.3343,34.3584,135085.0
2015-08-28 15:05:00,42.73,42.76,42.7,42.74,127940.0,34.3503,34.3745,34.3262,34.3584,127940.0
2015-08-28 15:10:00,42.73,42.75,42.7,42.72,84101.0,34.3503,34.3664,34.3262,34.3423,84101.0
2015-08-28 15:15:00,42.71,42.75,42.66,42.71,82981.0,34.3343,34.3664,34.2941,34.3343,82981.0
2015-08-28 15:20:00,42.71,42.74,42.65,42.66,103349.0,34.3343,34.3584,34.286,34.2941,103349.0
2015-08-28 15:25:00,42.67,42.71,42.65,42.69,90834.0,34.3021,34.3343,34.286,34.3182,90834.0
2015-08-28 15:30:00,42.69,42.71,42.65,42.66,155479.0,34.3182,34.3343,34.286,34.2941,155479.0
2015-08-28 15:35:00,42.65,42.68,42.6,42.64,120703.0,34.286,34.3102,34.2458,34.278,120703.0
2015-08-28 15:40:00,42.63,42.69,42.56,42.67,155146.0,34.27,34.3182,34.2137,34.3021,155146.0
2015-08-28 15:45:00,42.67,42.72,42.65,42.7,176444.0,34.3021,34.3423,34.286,34.3262,176444.0
2015-08-28 15:50:00,42.7,42.78,42.7,42.71,375904.0,34.3262,34.3905,34.3262,34.3343,375904.0
2015-08-28 15:55:00,42.71,42.84,42.71,42.79,683198.0,34.3343,34.4388,34.3343,34.3986,683198.0
2015-08-31 09:30:00,42.68,42.78,42.54,42.67,168952.0,34.3102,34.3905,34.1976,34.3021,168952.0
2015-08-31 09:35:00,42.64,42.69,42.57,42.58,105054.0,34.278,34.3182,34.2217,34.2298,105054.0
2015-08-31 09:40:00,42.58,42.67,42.5,42.64,80923.0,34.2298,34.3021,34.1654,34.278,80923.0
2015-08-31 09:45:00,42.64,42.7,42.55,42.63,109888.0,34.278,34.3262,34.2056,34.27,109888.0
2015-08-31 09:50:00,42.62,42.66,42.58,42.61,133970.0,34.2619,34.2941,34.2298,34.2539,133970.0
2015-08-31 09:55:00,42.62,42.63,42.46,42.47,108506.0,34.2619,34.27,34.1333,34.1413,108506.0
2015-08-31 10:00:00,42.47,42.47,42.34,42.35,115726.0,34.1413,34.1413,34.0368,34.0449,115726.0
2015-08-31 10:05:00,42.34,42.41,42.34,42.38,123899.0,34.0368,34.0931,34.0368,34.069,123899.0
2015-08-31 10:10:00,42.37,42.4,42.31,42.34,67940.0,34.0609,34.0851,34.0127,34.0368,67940.0
2015-08-31 10:15:00,42.33,42.37,42.31,42.35,102178.0,34.0288,34.0609,34.0127,34.0449,102178.0
2015-08-31 10:20:00,42.35,42.36,42.29,42.33,95910.0,34.0449,34.0529,33.9966,34.0288,95910.0
2015-08-31 10:25:00,42.32,42.49,42.32,42.47,110742.0,34.0207,34.1574,34.0207,34.1413,110742.0
2015-08-31 10:30:00,42.47,42.48,42.43,42.45,94767.0,34.1413,34.1494,34.1092,34.1253,94767.0
2015-08-31 10:35:00,42.45,42.54,42.44,42.54,115069.0,34.1253,34.1976,34.1172,34.1976,115069.0
2015-08-31 10:40:00,42.54,42.55,42.49,42.5,71105.0,34.1976,34.2056,34.1574,34.1654,71105.0
2015-08-31 10:45:00,42.51,42.52,42.43,42.44,61489.0,34.1735,34.1815,34.1092,34.1172,61489.0
2015-08-31 10:50:00,42.43,42.43,42.39,42.41,51815.0,34.1092,34.1092,34.077,34.0931,51815.0
2015-08-31 10:55:00,42.42,42.43,42.35,42.35,68601.0,34.1011,34.1092,34.0449,34.0449,68601.0
2015-08-31 11:00:00,42.36,42.37,42.32,42.34,60575.0,34.0529,34.0609,34.0207,34.0368,60575.0
2015-08-31 11:05:00,42.35,42.35,42.24,42.31,88158.0,34.0449,34.0449,33.9564,34.0127,88158.0
2015-08-31 11:10:00,42.32,42.37,42.29,42.37,58503.0,34.0207,34.0609,33.9966,34.0609,58503.0
2015-08-31 11:15:00,42.38,42.42,42.37,42.4,61046.0,34.069,34.1011,34.0609,34.0851,61046.0
2015-08-31 11:20:00,42.4,42.42,42.37,42.39,62809.0,34.0851,34.1011,34.0609,34.077,62809.0
2015-08-31 11:25:00,42.39,42.42,42.37,42.37,69430.0,34.077,34.1011,34.0609,34.0609,69430.0
2015-08-31 11:30:00,42.37,42.41,42.37,42.4,38928.0,34.0609,34.0931,34.0609,34.0851,38928.0
2015-08-31 11:35:00,42.39,42.47,42.36,42.47,63188.0,34.077,34.1413,34.0529,34.1413,63188.0
2015-08-31 11:40:00,42.47,42.6,42.47,42.6,94346.0,34.1413,34.2458,34.1413,34.2458,94346.0
2015-08-31 11:45:00,42.6,42.61,42.51,42.54,90158.0,34.2458,34.2539,34.1735,34.1976,90158.0
2015-08-31 11:50:00,42.54,42.54,42.48,42.52,52956.0,34.1976,34.1976,34.1494,34.1815,52956.0
2015-08-31 11:55:00,42.52,42.53,42.41,42.44,77892.0,34.1815,34.1896,34.0931,34.1172,77892.0
2015-08-31 12:00:00,42.44,42.55,42.44,42.54,62171.0,34.1172,34.2056,34.1172,34.1976,62171.0
2015-08-31 12:05:00,42.55,42.56,42.46,42.48,93019.0,34.2056,34.2137,34.1333,34.1494,93019.0
2015-08-31 12:10:00,42.48,42.5,42.46,42.49,44060.0,34.1494,34.1654,34.1333,34.1574,44060.0
2015-08-31 12:15:00,42.49,42.53,42.47,42.53,57256.0,34.1574,34.1896,34.1413,34.1896,57256.0
2015-08-31 12:20:00,42.53,42.55,42.52,42.54,34319.0,34.1896,34.2056,34.1815,34.1976,34319.0
2015-08-31 12:25:00,42.55,42.61,42.54,42.6,34617.0,34.2056,34.2539,34.1976,34.2458,34617.0
2015-08-31 12:30:00,42.6,42.6,42.55,42.56,43008.0,34.2458,34.2458,34.2056,34.2137,43008.0
2015-08-31 12:35:00,42.55,42.57,42.52,42.54,37971.0,34.2056,34.2217,34.1815,34.1976,37971.0
2015-08-31 12:40:00,42.53,42.53,42.48,42.52,38825.0,34.1896,34.1896,34.1494,34.1815,38825.0
2015-08-31 12:45:00,42.53,42.54,42.46,42.5,56732.0,34.1896,34.1976,34.1333,34.1654,56732.0
2015-08-31 12:50:00,42.51,42.53,42.49,42.53,43122.0,34.1735,34.1896,34.1574,34.1896,43122.0
2015-08-31 12:55:00,42.53,42.54,42.49,42.49,56070.0,34.1896,34.1976,34.1574,34.1574,56070.0
2015-08-31 13:00:00,42.49,42.5,42.45,42.49,55006.0,34.1574,34.1654,34.1253,34.1574,55006.0
2015-08-31 13:05:00,42.49,42.5,42.46,42.49,33743.0,34.1574,34.1654,34.1333,34.1574,33743.0
2015-08-31 13:10:00,42.48,42.49,42.45,42.45,47032.0,34.1494,34.1574,34.1253,34.1253,47032.0
2015-08-31 13:15:00,42.45,42.49,42.45,42.48,33943.0,34.1253,34.1574,34.1253,34.1494,33943.0
2015-08-31 13:20:00,42.48,42.49,42.44,42.44,57312.0,34.1494,34.1574,34.1172,34.1172,57312.0
2015-08-31 13:25:00,42.43,42.48,42.42,42.48,47311.0,34.1092,34.1494,34.1011,34.1494,47311.0
2015-08-31 13:30:00,42.48,42.48,42.42,42.43,69934.0,34.1494,34.1494,34.1011,34.1092,69934.0
2015-08-31 13:35:00,42.43,42.44,42.39,42.44,50213.0,34.1092,34.1172,34.077,34.1172,50213.0
2015-08-31 13:40:00,42.43,42.46,42.43,42.44,50584.0,34.1092,34.1333,34.1092,34.1172,50584.0
2015-08-31 13:45:00,42.43,42.45,42.42,42.43,38822.0,34.1092,34.1253,34.1011,34.1092,38822.0
2015-08-31 13:50:00,42.43,42.46,42.41,42.44,56175.0,34.1092,34.1333,34.0931,34.1172,56175.0
2015-08-31 13:55:00,42.44,42.46,42.42,42.45,30193.0,34.1172,34.1333,34.1011,34.1253,30193.0
2015-08-31 14:00:00,42.46,42.53,42.46,42.49,61768.0,34.1333,34.1896,34.1333,34.1574,61768.0
2015-08-31 14:05:00,42.49,42.5,42.45,42.48,79068.0,34.1574,34.1654,34.1253,34.1494,79068.0
2015-08-31 14:10:00,42.48,42.48,42.38,42.39,98622.0,34.1494,34.1494,34.069,34.077,98622.0
2015-08-31 14:15:00,42.38,42.42,42.33,42.4,102748.0,34.069,34.1011,34.0288,34.0851,102748.0
2015-08-31 14:20:00,42.4,42.46,42.4,42.45,55135.0,34.0851,34.1333,34.0851,34.1253,55135.0
2015-08-31 14:25:00,42.45,42.45,42.41,42.41,56165.0,34.1253,34.1253,34.0931,34.0931,56165.0
2015-08-31 14:30:00,42.41,42.47,42.39,42.45,57501.0,34.0931,34.1413,34.077,34.1253,57501.0
2015-08-31 14:35:00,42.45,42.46,42.37,42.37,73217.0,34.1253,34.1333,34.0609,34.0609,73217.0
2015-08-31 14:40:00,42.38,42.39,42.35,42.35,86085.0,34.069,34.077,34.0449,34.0449,86085.0
2015-08-31 14:45:00,42.35,42.36,42.3,42.33,76255.0,34.0449,34.0529,34.0047,34.0288,76255.0
2015-08-31 14:50:00,42.32,42.33,42.25,42.28,96806.0,34.0207,34.0288,33.9645,33.9886,96806.0
2015-08-31 14:55:00,42.28,42.3,42.27,42.28,82664.0,33.9886,34.0047,33.9806,33.9886,82664.0
2015-08-31 15:00:00,42.28,42.34,42.27,42.33,119257.0,33.9886,34.0368,33.9806,34.0288,119257.0
2015-08-31 15:05:00,42.33,42.38,42.31,42.35,146341.0,34.0288,34.069,34.0127,34.0449,146341.0
2015-08-31 15:10:00,42.36,42.37,42.34,42.35,117402.0,34.0529,34.0609,34.0368,34.0449,117402.0
2015-08-31 15:15:00,42.35,42.36,42.29,42.3,128460.0,34.0449,34.0529,33.9966,34.0047,128460.0
2015-08-31 15:20:00,42.29,42.34,42.27,42.33,133770.0,33.9966,34.0368,33.9806,34.0288,133770.0
2015-08-31 15:25:00,42.33,42.33,42.26,42.3,114413.0,34.0288,34.0288,33.9725,34.0047,114413.0
2015-08-31 15:30:00,42.3,42.39,42.29,42.36,281109.0,34.0047,34.077,33.9966,34.0529,281109.0
2015-08-31 15:35:00,42.37,42.37,42.31,42.32,178363.0,34.0609,34.0609,34.0127,34.0207,178363.0
2015-08-31 15:40:00,42.32,42.39,42.31,42.37,190568.0,34.0207,34.077,34.0127,34.0609,190568.0
2015-08-31 15:45:00,42.38,42.45,42.33,42.34,255969.0,34.069,34.1253,34.0288,34.0368,255969.0
2015-08-31 15:50:00,42.35,42.45,42.34,42.43,339972.0,34.0449,34.1253,34.0368,34.1092,339972.0
2015-08-31 15:55:00,42.44,42.47,42.34,42.34,450380.0,34.1172,34.1413,34.0368,34.0368,450380.0
2015-09-01 09:30:00,41.69,42.0,41.5,41.6,238339.0,33.5143,33.7635,33.3616,33.4419,238339.0
2015-09-01 09:35:00,41.6,41.6,41.48,41.57,186352.0,33.4419,33.4419,33.3455,33.4178,186352.0
2015-09-01 09:40:00,41.56,41.67,41.5,41.67,148815.0,33.4098,33.4982,33.3616,33.4982,148815.0
2015-09-01 09:45:00,41.67,41.76,41.64,41.71,218963.0,33.4982,33.5706,33.4741,33.5304,218963.0
2015-09-01 09:50:00,41.72,41.82,41.69,41.73,176083.0,33.5384,33.6188,33.5143,33.5465,176083.0
2015-09-01 09:55:00,41.74,41.77,41.63,41.67,119855.0,33.5545,33.5786,33.4661,33.4982,119855.0
2015-09-01 10:00:00,41.66,41.68,41.51,41.53,163872.0,33.4902,33.5063,33.3696,33.3857,163872.0
2015-09-01 10:05:00,41.54,41.56,41.45,41.54,159655.0,33.3937,33.4098,33.3214,33.3937,159655.0
2015-09-01 10:10:00,41.54,41.57,41.48,41.51,135466.0,33.3937,33.4178,33.3455,33.3696,135466.0
2015-09-01 10:15:00,41.51,41.64,41.5,41.56,120519.0,33.3696,33.4741,33.3616,33.4098,120519.0
2015-09-01 10:20:00,41.55,41.56,41.49,41.54,84755.0,33.4018,33.4098,33.3535,33.3937,84755.0
2015-09-01 10:25:00,41.54,41.71,41.53,41.71,124886.0,33.3937,33.5304,33.3857,33.5304,124886.0
2015-09-01 10:30:00,41.72,41.74,41.64,41.74,101161.0,33.5384,33.5545,33.4741,33.5545,101161.0
2015-09-01 10:35:00,41.75,41.83,41.7,41.73,160832.0,33.5625,33.6268,33.5223,33.5465,160832.0
2015-09-01 10:40:00,41.74,41.75,41.58,41.59,103128.0,33.5545,33.5625,33.4259,33.4339,103128.0
2015-09-01 10:45:00,41.59,41.65,41.54,41.59,87041.0,33.4339,33.4821,33.3937,33.4339,87041.0
2015-09-01 10:50:00,41.59,41.6,41.51,41.56,111813.0,33.4339,33.4419,33.3696,33.4098,111813.0
2015-09-01 10:55:00,41.57,41.62,41.51,41.61,91961.0,33.4178,33.458,33.3696,33.45,91961.0
2015-09-01 11:00:00,41.62,41.63,41.49,41.53,90499.0,33.458,33.4661,33.3535,33.3857,90499.0
2015-09-01 11:05:00,41.53,41.64,41.5,41.63,74459.0,33.3857,33.4741,33.3616,33.4661,74459.0
2015-09-01 11:10:00,41.62,41.65,41.61,41.65,77430.0,33.458,33.4821,33.45,33.4821,77430.0
2015-09-01 11:15:00,41.64,41.68,41.59,41.64,89641.0,33.4741,33.5063,33.4339,33.4741,89641.0
2015-09-01 11:20:00,41.63,41.68,41.62,41.63,74905.0,33.4661,33.5063,33.458,33.4661,74905.0
2015-09-01 11:25:00,41.63,41.64,41.54,41.56,87335.0,33.4661,33.4741,33.3937,33.4098,87335.0
2015-09-01 11:30:00,41.56,41.62,41.54,41.6,70136.0,33.4098,33.458,33.3937,33.4419,70136.0
2015-09-01 11:35:00,41.6,41.61,41.56,41.58,74099.0,33.4419,33.45,33.4098,33.4259,74099.0
2015-09-01 11:40:00,41.57,41.58,41.51,41.55,70366.0,33.4178,33.4259,33.3696,33.4018,70366.0
2015-09-01 11:45:00,41.55,41.58,41.51,41.58,68298.0,33.4018,33.4259,33.3696,33.4259,68298.0
2015-09-01 11:50:00,41.58,41.58,41.52,41.56,71927.0,33.4259,33.4259,33.3776,33.4098,71927.0
2015-09-01 11:55:00,41.56,41.57,41.5,41.52,71649.0,33.4098,33.4178,33.3616,33.3776,71649.0
2015-09-01 12:00:00,41.53,41.59,41.45,41.47,103947.0,33.3857,33.4339,33.3214,33.3374,103947.0
2015-09-01 12:05:00,41.47,41.47,41.41,41.45,59281.0,33.3374,33.3374,33.2892,33.3214,59281.0
2015-09-01 12:10:00,41.45,41.5,41.42,41.49,72171.0,33.3214,33.3616,33.2972,33.3535,72171.0
2015-09-01 12:15:00,41.49,41.53,41.49,41.51,59691.0,33.3535,33.3857,33.3535,33.3696,59691.0
2015-09-01 12:20:00,41.51,41.54,41.47,41.48,86587.0,33.3696,33.3937,33.3374,33.3455,86587.0
2015-09-01 12:25:00,41.48,41.49,41.39,41.43,84088.0,33.3455,33.3535,33.2731,33.3053,84088.0
2015-09-01 12:30:00,41.43,41.44,41.34,41.4,109011.0,33.3053,33.3133,33.2329,33.2812,109011.0
2015-09-01 12:35:00,41.4,41.42,41.35,41.42,91195.0,33.2812,33.2972,33.241,33.2972,91195.0
2015-09-01 12:40:00,41.41,41.43,41.25,41.32,155395.0,33.2892,33.3053,33.1606,33.2169,155395.0
2015-09-01 12:45:00,41.31,41.33,41.28,41.29,91470.0,33.2088,33.2249,33.1847,33.1927,91470.0
2015-09-01 12:50:00,41.29,41.33,41.24,41.31,160987.0,33.1927,33.2249,33.1525,33.2088,160987.0
2015-09-01 12:55:00,41.31,41.33,41.24,41.27,135473.0,33.2088,33.2249,33.1525,33.1767,135473.0
2015-09-01 13:00:00,41.26,41.38,41.25,41.34,95480.0,33.1686,33.2651,33.1606,33.2329,95480.0
2015-09-01 13:05:00,41.35,41.36,41.19,41.22,97533.0,33.241,33.249,33.1124,33.1365,97533.0
2015-09-01 13:10:00,41.21,41.24,41.14,41.16,104725.0,33.1284,33.1525,33.0722,33.0882,104725.0
2015-09-01 13:15:00,41.16,41.24,41.15,41.23,86970.0,33.0882,33.1525,33.0802,33.1445,86970.0
2015-09-01 13:20:00,41.2,41.25,41.19,41.22,68334.0,33.1204,33.1606,33.1124,33.1365,68334.0
2015-09-01 13:25:00,41.23,41.34,41.21,41.32,84686.0,33.1445,33.2329,33.1284,33.2169,84686.0
2015-09-01 13:30:00,41.31,41.35,41.28,41.31,89764.0,33.2088,33.241,33.1847,33.2088,89764.0
2015-09-01 13:35:00,41.31,41.33,41.26,41.26,97077.0,33.2088,33.2249,33.1686,33.1686,97077.0
2015-09-01 13:40:00,41.26,41.31,41.23,41.31,65398.0,33.1686,33.2088,33.1445,33.2088,65398.0
2015-09-01 13:45:00,41.31,41.33,41.3,41.33,71020.0,33.2088,33.2249,33.2008,33.2249,71020.0
2015-09-01 13:50:00,41.33,41.38,41.3,41.37,155357.0,33.2249,33.2651,33.2008,33.2571,155357.0
2015-09-01 13:55:00,41.37,41.37,41.34,41.37,121745.0,33.2571,33.2571,33.2329,33.2571,121745.0
2015-09-01 14:00:00,41.36,41.37,41.25,41.29,122757.0,33.249,33.2571,33.1606,33.1927,122757.0
2015-09-01 14:05:00,41.29,41.3,41.16,41.16,134920.0,33.1927,33.2008,33.0882,33.0882,134920.0
2015-09-01 14:10:00,41.16,41.19,41.13,41.18,84750.0,33.0882,33.1124,33.0641,33.1043,84750.0
2015-09-01 14:15:00,41.18,41.19,41.1,41.11,87475.0,33.1043,33.1124,33.04,33.048,87475.0
2015-09-01 14:20:00,41.11,41.21,41.1,41.18,74104.0,33.048,33.1284,33.04,33.1043,74104.0
2015-09-01 14:25:00,41.19,41.22,41.15,41.17,79658.0,33.1124,33.1365,33.0802,33.0963,79658.0
2015-09-01 14:30:00,41.17,41.26,41.12,41.24,84920.0,33.0963,33.1686,33.0561,33.1525,84920.0
2015-09-01 14:35:00,41.24,41.35,41.2,41.34,109436.0,33.1525,33.241,33.1204,33.2329,109436.0
2015-09-01 14:40:00,41.35,41.36,41.21,41.22,134004.0,33.241,33.249,33.1284,33.1365,134004.0
2015-09-01 14:45:00,41.21,41.26,41.19,41.2,75015.0,33.1284,33.1686,33.1124,33.1204,75015.0
2015-09-01 14:50:00,41.2,41.31,41.15,41.15,127332.0,33.1204,33.2088,33.0802,33.0802,127332.0
2015-09-01 14:55:00,41.16,41.24,41.15,41.17,100846.0,33.0882,33.1525,33.0802,33.0963,100846.0
2015-09-01 15:00:00,41.18,41.22,41.11,41.13,141240.0,33.1043,33.1365,33.048,33.0641,141240.0
2015-09-01 15:05:00,41.13,41.21,41.06,41.15,203879.0,33.0641,33.1284,33.0078,33.0802,203879.0
2015-09-01 15:10:00,41.15,41.21,41.1,41.2,131535.0,33.0802,33.1284,33.04,33.1204,131535.0
2015-09-01 15:15:00,41.2,41.21,41.1,41.12,135412.0,33.1204,33.1284,33.04,33.0561,135412.0
2015-09-01 15:20:00,41.13,41.18,41.1,41.15,87275.0,33.0641,33.1043,33.04,33.0802,87275.0
2015-09-01 15:25:00,41.16,41.18,41.0,41.02,230045.0,33.0882,33.1043,32.9596,32.9757,230045.0
2015-09-01 15:30:00,41.01,41.04,40.97,40.98,190240.0,32.9676,32.9918,32.9355,32.9435,190240.0
2015-09-01 15:35:00,40.98,41.0,40.87,40.92,241363.0,32.9435,32.9596,32.8551,32.8953,241363.0
2015-09-01 15:40:00,40.92,40.92,40.73,40.85,355332.0,32.8953,32.8953,32.7426,32.839,355332.0
2015-09-01 15:45:00,40.85,40.98,40.83,40.92,596277.0,32.839,32.9435,32.8229,32.8953,596277.0
2015-09-01 15:50:00,40.92,41.01,40.87,40.98,489458.0,32.8953,32.9676,32.8551,32.9435,489458.0
2015-09-01 15:55:00,40.98,41.15,40.94,41.01,768059.0,32.9435,33.0802,32.9114,32.9676,768059.0
2015-09-02 09:30:00,41.44,41.63,41.33,41.33,240856.0,33.3133,33.4661,33.2249,33.2249,240856.0
2015-09-02 09:35:00,41.33,41.56,41.31,41.52,106665.0,33.2249,33.4098,33.2088,33.3776,106665.0
2015-09-02 09:40:00,41.51,41.59,41.49,41.52,77906.0,33.3696,33.4339,33.3535,33.3776,77906.0
2015-09-02 09:45:00,41.52,41.63,41.49,41.63,99414.0,33.3776,33.4661,33.3535,33.4661,99414.0
2015-09-02 09:50:00,41.62,41.74,41.62,41.73,118520.0,33.458,33.5545,33.458,33.5465,118520.0
2015-09-02 09:55:00,41.73,41.75,41.7,41.73,148713.0,33.5465,33.5625,33.5223,33.5465,148713.0
2015-09-02 10:00:00,41.72,41.82,41.68,41.7,122174.0,33.5384,33.6188,33.5063,33.5223,122174.0
2015-09-02 10:05:00,41.71,41.82,41.71,41.76,84853.0,33.5304,33.6188,33.5304,33.5706,84853.0
2015-09-02 10:10:00,41.75,41.82,41.7,41.8,127456.0,33.5625,33.6188,33.5223,33.6027,127456.0
2015-09-02 10:15:00,41.8,41.81,41.62,41.63,154637.0,33.6027,33.6108,33.458,33.4661,154637.0
2015-09-02 10:20:00,41.63,41.69,41.6,41.68,167526.0,33.4661,33.5143,33.4419,33.5063,167526.0
2015-09-02 10:25:00,41.68,41.7,41.56,41.58,95740.0,33.5063,33.5223,33.4098,33.4259,95740.0
2015-09-02 10:30:00,41.57,41.59,41.5,41.59,131878.0,33.4178,33.4339,33.3616,33.4339,131878.0
2015-09-02 10:35:00,41.58,41.64,41.58,41.59,176536.0,33.4259,33.4741,33.4259,33.4339,176536.0
2015-09-02 10:40:00,41.59,41.64,41.59,41.61,92922.0,33.4339,33.4741,33.4339,33.45,92922.0
2015-09-02 10:45:00,41.61,41.63,41.5,41.51,75473.0,33.45,33.4661,33.3616,33.3696,75473.0
2015-09-02 10:50:00,41.51,41.64,41.5,41.61,168069.0,33.3696,33.4741,33.3616,33.45,168069.0
2015-09-02 10:55:00,41.62,41.75,41.61,41.73,111496.0,33.458,33.5625,33.45,33.5465,111496.0
2015-09-02 11:00:00,41.72,41.76,41.69,41.75,153249.0,33.5384,33.5706,33.5143,33.5625,153249.0
2015-09-02 11:05:00,41.74,41.76,41.7,41.73,97264.0,33.5545,33.5706,33.5223,33.5465,97264.0
2015-09-02 11:10:00,41.72,41.73,41.67,41.69,119958.0,33.5384,33.5465,33.4982,33.5143,119958.0
2015-09-02 11:15:00,41.68,41.77,41.64,41.75,92562.0,33.5063,33.5786,33.4741,33.5625,92562.0
2015-09-02 11:20:00,41.75,41.82,41.73,41.81,83901.0,33.5625,33.6188,33.5465,33.6108,83901.0
2015-09-02 11:25:00,41.81,41.83,41.77,41.81,162258.0,33.6108,33.6268,33.5786,33.6108,162258.0
2015-09-02 11:30:00,41.82,41.84,41.78,41.79,142146.0,33.6188,33.6349,33.5866,33.5947,142146.0
2015-09-02 11:35:00,41.78,41.79,41.73,41.77,117059.0,33.5866,33.5947,33.5465,33.5786,117059.0
2015-09-02 11:40:00,41.76,41.77,41.73,41.77,99951.0,33.5706,33.5786,33.5465,33.5786,99951.0
2015-09-02 11:45:00,41.76,41.82,41.73,41.8,338065.0,33.5706,33.6188,33.5465,33.6027,338065.0
2015-09-02 11:50:00,41.8,41.85,41.74,41.77,285707.0,33.6027,33.6429,33.5545,33.5786,285707.0
2015-09-02 11:55:00,41.77,41.8,41.72,41.8,78821.0,33.5786,33.6027,33.5384,33.6027,78821.0
2015-09-02 12:00:00,41.8,41.8,41.76,41.78,76930.0,33.6027,33.6027,33.5706,33.5866,76930.0
2015-09-02 12:05:00,41.77,41.79,41.74,41.76,94402.0,33.5786,33.5947,33.5545,33.5706,94402.0
2015-09-02 12:10:00,41.76,41.77,41.71,41.76,50258.0,33.5706,33.5786,33.5304,33.5706,50258.0
2015-09-02 12:15:00,41.77,41.78,41.73,41.74,145165.0,33.5786,33.5866,33.5465,33.5545,145165.0
2015-09-02 12:20:00,41.74,41.82,41.74,41.79,141482.0,33.5545,33.6188,33.5545,33.5947,141482.0
2015-09-02 12:25:00,41.79,41.91,41.79,41.89,163345.0,33.5947,33.6912,33.5947,33.6751,163345.0
2015-09-02 12:30:00,41.88,41.94,41.87,41.92,112023.0,33.667,33.7153,33.659,33.6992,112023.0
2015-09-02 12:35:00,41.92,41.97,41.89,41.94,66127.0,33.6992,33.7394,33.6751,33.7153,66127.0
2015-09-02 12:40:00,41.93,42.0,41.93,41.98,49997.0,33.7072,33.7635,33.7072,33.7474,49997.0
2015-09-02 12:45:00,41.99,42.02,41.96,42.01,132552.0,33.7555,33.7796,33.7313,33.7715,132552.0
2015-09-02 12:50:00,42.0,42.02,41.95,41.96,130995.0,33.7635,33.7796,33.7233,33.7313,130995.0
2015-09-02 12:55:00,41.96,42.03,41.95,42.0,107341.0,33.7313,33.7876,33.7233,33.7635,107341.0
2015-09-02 13:00:00,42.0,42.02,41.96,41.99,100046.0,33.7635,33.7796,33.7313,33.7555,100046.0
2015-09-02 13:05:00,41.99,41.99,41.94,41.97,65668.0,33.7555,33.7555,33.7153,33.7394,65668.0
2015-09-02 13:10:00,41.97,42.03,41.97,42.03,60209.0,33.7394,33.7876,33.7394,33.7876,60209.0
2015-09-02 13:15:00,42.02,42.03,42.0,42.03,56808.0,33.7796,33.7876,33.7635,33.7876,56808.0
2015-09-02 13:20:00,42.03,42.11,42.02,42.1,92366.0,33.7876,33.8519,33.7796,33.8439,92366.0
2015-09-02 13:25:00,42.1,42.17,42.09,42.15,142687.0,33.8439,33.9002,33.8359,33.8841,142687.0
2015-09-02 13:30:00,42.15,42.15,42.05,42.08,111083.0,33.8841,33.8841,33.8037,33.8278,111083.0
2015-09-02 13:35:00,42.07,42.09,42.03,42.05,62034.0,33.8198,33.8359,33.7876,33.8037,62034.0
2015-09-02 13:40:00,42.04,42.08,42.04,42.07,66445.0,33.7957,33.8278,33.7957,33.8198,66445.0
2015-09-02 13:45:00,42.07,42.12,42.07,42.1,52868.0,33.8198,33.86,33.8198,33.8439,52868.0
2015-09-02 13:50:00,42.09,42.12,42.02,42.12,78077.0,33.8359,33.86,33.7796,33.86,78077.0
2015-09-02 13:55:00,42.11,42.13,42.09,42.09,68357.0,33.8519,33.868,33.8359,33.8359,68357.0
2015-09-02 14:00:00,42.1,42.17,42.08,42.1,194870.0,33.8439,33.9002,33.8278,33.8439,194870.0
2015-09-02 14:05:00,42.1,42.14,42.08,42.1,126317.0,33.8439,33.876,33.8278,33.8439,126317.0
2015-09-02 14:10:00,42.1,42.2,42.1,42.17,208958.0,33.8439,33.9243,33.8439,33.9002,208958.0
2015-09-02 14:15:00,42.17,42.18,42.15,42.15,103718.0,33.9002,33.9082,33.8841,33.8841,103718.0
2015-09-02 14:20:00,42.16,42.18,42.14,42.16,137715.0,33.8921,33.9082,33.876,33.8921,137715.0
2015-09-02 14:25:00,42.16,42.2,42.11,42.15,199448.0,33.8921,33.9243,33.8519,33.8841,199448.0
2015-09-02 14:30:00,42.14,42.14,42.11,42.12,203528.0,33.876,33.876,33.8519,33.86,203528.0
2015-09-02 14:35:00,42.12,42.15,42.05,42.05,167016.0,33.86,33.8841,33.8037,33.8037,167016.0
2015-09-02 14:40:00,42.05,42.06,41.98,42.0,177734.0,33.8037,33.8117,33.7474,33.7635,177734.0
2015-09-02 14:45:00,41.99,42.0,41.96,41.97,136364.0,33.7555,33.7635,33.7313,33.7394,136364.0
2015-09-02 14:50:00,41.97,42.0,41.93,42.0,149837.0,33.7394,33.7635,33.7072,33.7635,149837.0
2015-09-02 14:55:00,41.99,42.02,41.93,42.02,213518.0,33.7555,33.7796,33.7072,33.7796,213518.0
2015-09-02 15:00:00,42.02,42.1,41.99,42.1,248924.0,33.7796,33.8439,33.7555,33.8439,248924.0
2015-09-02 15:05:00,42.1,42.13,42.01,42.05,166596.0,33.8439,33.868,33.7715,33.8037,166596.0
2015-09-02 15:10:00,42.05,42.07,41.95,41.96,129619.0,33.8037,33.8198,33.7233,33.7313,129619.0
2015-09-02 15:15:00,41.96,42.0,41.93,41.96,242255.0,33.7313,33.7635,33.7072,33.7313,242255.0
2015-09-02 15:20:00,41.97,41.98,41.93,41.95,108750.0,33.7394,33.7474,33.7072,33.7233,108750.0
2015-09-02 15:25:00,41.95,41.98,41.94,41.97,342802.0,33.7233,33.7474,33.7153,33.7394,342802.0
2015-09-02 15:30:00,41.97,42.0,41.95,41.97,286587.0,33.7394,33.7635,33.7233,33.7394,286587.0
2015-09-02 15:35:00,41.97,42.01,41.95,41.98,279433.0,33.7394,33.7715,33.7233,33.7474,279433.0
2015-09-02 15:40:00,41.98,42.03,41.97,42.03,154221.0,33.7474,33.7876,33.7394,33.7876,154221.0
2015-09-02 15:45:00,42.02,42.09,42.02,42.06,311306.0,33.7796,33.8359,33.7796,33.8117,311306.0
2015-09-02 15:50:00,42.06,42.15,42.05,42.14,280781.0,33.8117,33.8841,33.8037,33.876,280781.0
2015-09-02 15:55:00,42.14,42.3,42.13,42.29,623562.0,33.876,34.0047,33.868,33.9966,623562.0
2015-09-03 09:30:00,42.54,42.77,42.49,42.7,374993.0,34.1976,34.3825,34.1574,34.3262,374993.0
2015-09-03 09:35:00,42.69,43.06,42.68,43.04,418245.0,34.3182,34.6156,34.3102,34.5996,418245.0
2015-09-03 09:40:00,43.03,43.37,43.02,43.33,463094.0,34.5915,34.8648,34.5835,34.8327,463094.0
2015-09-03 09:45:00,43.33,43.44,43.27,43.35,215600.0,34.8327,34.9211,34.7844,34.8488,215600.0
2015-09-03 09:50:00,43.35,43.49,43.35,43.45,204939.0,34.8488,34.9613,34.8488,34.9291,204939.0
2015-09-03 09:55:00,43.44,43.45,43.27,43.28,231620.0,34.9211,34.9291,34.7844,34.7925,231620.0
2015-09-03 10:00:00,43.29,43.39,43.29,43.39,219368.0,34.8005,34.8809,34.8005,34.8809,219368.0
2015-09-03 10:05:00,43.39,43.55,43.38,43.52,183475.0,34.8809,35.0095,34.8729,34.9854,183475.0
2015-09-03 10:10:00,43.52,43.56,43.45,43.5,213402.0,34.9854,35.0176,34.9291,34.9693,213402.0
2015-09-03 10:15:00,43.5,43.56,43.45,43.55,163664.0,34.9693,35.0176,34.9291,35.0095,163664.0
2015-09-03 10:20:00,43.56,43.64,43.55,43.59,158927.0,35.0176,35.0819,35.0095,35.0417,158927.0
2015-09-03 10:25:00,43.59,43.68,43.58,43.6,177733.0,35.0417,35.114,35.0337,35.0497,177733.0
2015-09-03 10:30:00,43.6,43.61,43.53,43.57,116381.0,35.0497,35.0578,34.9935,35.0256,116381.0
2015-09-03 10:35:00,43.57,43.64,43.49,43.5,84682.0,35.0256,35.0819,34.9613,34.9693,84682.0
2015-09-03 10:40:00,43.5,43.56,43.49,43.51,126342.0,34.9693,35.0176,34.9613,34.9774,126342.0
2015-09-03 10:45:00,43.52,43.52,43.39,43.45,108386.0,34.9854,34.9854,34.8809,34.9291,108386.0
2015-09-03 10:50:00,43.46,43.65,43.45,43.62,185989.0,34.9372,35.0899,34.9291,35.0658,185989.0
2015-09-03 10:55:00,43.61,43.72,43.6,43.7,141441.0,35.0578,35.1462,35.0497,35.1301,141441.0
2015-09-03 11:00:00,43.69,43.72,43.64,43.71,279568.0,35.1221,35.1462,35.0819,35.1382,279568.0
2015-09-03 11:05:00,43.72,43.78,43.71,43.74,164476.0,35.1462,35.1944,35.1382,35.1623,164476.0
2015-09-03 11:10:00,43.75,43.75,43.64,43.69,233517.0,35.1703,35.1703,35.0819,35.1221,233517.0
2015-09-03 11:15:00,43.69,43.78,43.69,43.77,183348.0,35.1221,35.1944,35.1221,35.1864,183348.0
2015-09-03 11:20:00,43.77,43.79,43.71,43.76,246003.0,35.1864,35.2025,35.1382,35.1784,246003.0
2015-09-03 11:25:00,43.77,43.78,43.69,43.73,122896.0,35.1864,35.1944,35.1221,35.1542,122896.0
2015-09-03 11:30:00,43.73,43.77,43.69,43.71,115648.0,35.1542,35.1864,35.1221,35.1382,115648.0
2015-09-03 11:35:00,43.72,43.76,43.68,43.75,105260.0,35.1462,35.1784,35.114,35.1703,105260.0
2015-09-03 11:40:00,43.76,43.79,43.74,43.78,124192.0,35.1784,35.2025,35.1623,35.1944,124192.0
2015-09-03 11:45:00,43.78,43.84,43.78,43.82,213488.0,35.1944,35.2427,35.1944,35.2266,213488.0
2015-09-03 11:50:00,43.81,43.85,43.79,43.82,297899.0,35.2185,35.2507,35.2025,35.2266,297899.0
2015-09-03 11:55:00,43.81,43.83,43.75,43.82,172793.0,35.2185,35.2346,35.1703,35.2266,172793.0
2015-09-03 12:00:00,43.82,43.9,43.81,43.9,125218.0,35.2266,35.2909,35.2185,35.2909,125218.0
2015-09-03 12:05:00,43.89,43.91,43.8,43.8,125562.0,35.2829,35.2989,35.2105,35.2105,125562.0
2015-09-03 12:10:00,43.8,43.81,43.75,43.77,89720.0,35.2105,35.2185,35.1703,35.1864,89720.0
2015-09-03 12:15:00,43.78,43.84,43.78,43.84,89599.0,35.1944,35.2427,35.1944,35.2427,89599.0
2015-09-03 12:20:00,43.84,43.87,43.84,43.86,98852.0,35.2427,35.2668,35.2427,35.2587,98852.0
2015-09-03 12:25:00,43.86,43.91,43.84,43.9,123104.0,35.2587,35.2989,35.2427,35.2909,123104.0
2015-09-03 12:30:00,43.9,43.91,43.85,43.88,222913.0,35.2909,35.2989,35.2507,35.2748,222913.0
2015-09-03 12:35:00,43.87,43.88,43.77,43.79,121974.0,35.2668,35.2748,35.1864,35.2025,121974.0
2015-09-03 12:40:00,43.79,43.8,43.74,43.79,148182.0,35.2025,35.2105,35.1623,35.2025,148182.0
2015-09-03 12:45:00,43.78,43.83,43.77,43.82,114690.0,35.1944,35.2346,35.1864,35.2266,114690.0
2015-09-03 12:50:00,43.82,43.84,43.76,43.77,103501.0,35.2266,35.2427,35.1784,35.1864,103501.0
2015-09-03 12:55:00,43.77,43.78,43.71,43.71,86181.0,35.1864,35.1944,35.1382,35.1382,86181.0
2015-09-03 13:00:00,43.71,43.72,43.69,43.69,96327.0,35.1382,35.1462,35.1221,35.1221,96327.0
2015-09-03 13:05:00,43.7,43.7,43.6,43.63,192099.0,35.1301,35.1301,35.0497,35.0738,192099.0
2015-09-03 13:10:00,43.62,43.64,43.6,43.61,110221.0,35.0658,35.0819,35.0497,35.0578,110221.0
2015-09-03 13:15:00,43.61,43.7,43.59,43.7,64203.0,35.0578,35.1301,35.0417,35.1301,64203.0
2015-09-03 13:20:00,43.7,43.72,43.67,43.71,78777.0,35.1301,35.1462,35.106,35.1382,78777.0
2015-09-03 13:25:00,43.71,43.78,43.71,43.77,69210.0,35.1382,35.1944,35.1382,35.1864,69210.0
2015-09-03 13:30:00,43.77,43.78,43.73,43.77,109321.0,35.1864,35.1944,35.1542,35.1864,109321.0
2015-09-03 13:35:00,43.77,43.78,43.73,43.77,107751.0,35.1864,35.1944,35.1542,35.1864,107751.0
2015-09-03 13:40:00,43.76,43.77,43.69,43.72,135806.0,35.1784,35.1864,35.1221,35.1462,135806.0
2015-09-03 13:45:00,43.71,43.76,43.71,43.75,66734.0,35.1382,35.1784,35.1382,35.1703,66734.0
2015-09-03 13:50:00,43.75,43.77,43.68,43.77,203736.0,35.1703,35.1864,35.114,35.1864,203736.0
2015-09-03 13:55:00,43.77,43.77,43.69,43.7,114899.0,35.1864,35.1864,35.1221,35.1301,114899.0
2015-09-03 14:00:00,43.69,43.7,43.64,43.7,123320.0,35.1221,35.1301,35.0819,35.1301,123320.0
2015-09-03 14:05:00,43.69,43.74,43.6,43.61,187671.0,35.1221,35.1623,35.0497,35.0578,187671.0
2015-09-03 14:10:00,43.6,43.63,43.58,43.59,121828.0,35.0497,35.0738,35.0337,35.0417,121828.0
2015-09-03 14:15:00,43.59,43.64,43.55,43.57,203620.0,35.0417,35.0819,35.0095,35.0256,203620.0
2015-09-03 14:20:00,43.59,43.59,43.53,43.57,117413.0,35.0417,35.0417,34.9935,35.0256,117413.0
2015-09-03 14:25:00,43.58,43.62,43.54,43.55,111161.0,35.0337,35.0658,35.0015,35.0095,111161.0
2015-09-03 14:30:00,43.55,43.58,43.52,43.54,71141.0,35.0095,35.0337,34.9854,35.0015,71141.0
2015-09-03 14:35:00,43.53,43.63,43.5,43.61,104750.0,34.9935,35.0738,34.9693,35.0578,104750.0
2015-09-03 14:40:00,43.62,43.68,43.58,43.66,129707.0,35.0658,35.114,35.0337,35.098,129707.0
2015-09-03 14:45:00,43.67,43.67,43.54,43.54,100440.0,35.106,35.106,35.0015,35.0015,100440.0
2015-09-03 14:50:00,43.55,43.55,43.46,43.49,99839.0,35.0095,35.0095,34.9372,34.9613,99839.0
2015-09-03 14:55:00,43.49,43.5,43.4,43.45,91548.0,34.9613,34.9693,34.889,34.9291,91548.0
2015-09-03 15:00:00,43.45,43.54,43.45,43.46,216866.0,34.9291,35.0015,34.9291,34.9372,216866.0
2015-09-03 15:05:00,43.47,43.47,43.3,43.32,217225.0,34.9452,34.9452,34.8086,34.8246,217225.0
2015-09-03 15:10:00,43.32,43.4,43.31,43.39,117800.0,34.8246,34.889,34.8166,34.8809,117800.0
2015-09-03 15:15:00,43.38,43.43,43.35,43.38,192578.0,34.8729,34.9131,34.8488,34.8729,192578.0
2015-09-03 15:20:00,43.38,43.44,43.35,43.35,140131.0,34.8729,34.9211,34.8488,34.8488,140131.0
2015-09-03 15:25:00,43.34,43.35,43.23,43.25,296310.0,34.8407,34.8488,34.7523,34.7684,296310.0
2015-09-03 15:30:00,43.25,43.29,43.22,43.24,173813.0,34.7684,34.8005,34.7443,34.7603,173813.0
2015-09-03 15:35:00,43.24,43.26,43.12,43.18,318257.0,34.7603,34.7764,34.6639,34.7121,318257.0
2015-09-03 15:40:00,43.17,43.25,43.14,43.2,284235.0,34.7041,34.7684,34.6799,34.7282,284235.0
2015-09-03 15:45:00,43.2,43.37,43.18,43.3,350788.0,34.7282,34.8648,34.7121,34.8086,350788.0
2015-09-03 15:50:00,43.31,43.36,43.27,43.31,318968.0,34.8166,34.8568,34.7844,34.8166,318968.0
2015-09-03 15:55:00,43.31,43.37,43.23,43.24,624595.0,34.8166,34.8648,34.7523,34.7603,624595.0
2015-09-04 09:30:00,42.64,42.84,42.58,42.72,317891.0,34.278,34.4388,34.2298,34.3423,317891.0
2015-09-04 09:35:00,42.72,42.77,42.67,42.77,163946.0,34.3423,34.3825,34.3021,34.3825,163946.0
2015-09-04 09:40:00,42.77,42.93,42.75,42.82,181996.0,34.3825,34.5111,34.3664,34.4227,181996.0
2015-09-04 09:45:00,42.82,42.83,42.62,42.65,169966.0,34.4227,34.4307,34.2619,34.286,169966.0
2015-09-04 09:50:00,42.65,42.65,42.55,42.58,236631.0,34.286,34.286,34.2056,34.2298,236631.0
2015-09-04 09:55:00,42.58,42.65,42.57,42.65,116791.0,34.2298,34.286,34.2217,34.286,116791.0
2015-09-04 10:00:00,42.64,42.65,42.6,42.63,96295.0,34.278,34.286,34.2458,34.27,96295.0
2015-09-04 10:05:00,42.63,42.64,42.54,42.59,100293.0,34.27,34.278,34.1976,34.2378,100293.0
2015-09-04 10:10:00,42.59,42.64,42.57,42.64,155769.0,34.2378,34.278,34.2217,34.278,155769.0
2015-09-04 10:15:00,42.63,42.72,42.62,42.63,100631.0,34.27,34.3423,34.2619,34.27,100631.0
2015-09-04 10:20:00,42.63,42.7,42.62,42.69,116074.0,34.27,34.3262,34.2619,34.3182,116074.0
2015-09-04 10:25:00,42.68,42.82,42.67,42.8,138473.0,34.3102,34.4227,34.3021,34.4066,138473.0
2015-09-04 10:30:00,42.8,42.86,42.77,42.83,112090.0,34.4066,34.4549,34.3825,34.4307,112090.0
2015-09-04 10:35:00,42.83,42.84,42.77,42.79,97468.0,34.4307,34.4388,34.3825,34.3986,97468.0
2015-09-04 10:40:00,42.79,42.81,42.69,42.71,97325.0,34.3986,34.4147,34.3182,34.3343,97325.0
2015-09-04 10:45:00,42.71,42.73,42.64,42.66,89426.0,34.3343,34.3503,34.278,34.2941,89426.0
2015-09-04 10:50:00,42.65,42.66,42.6,42.63,75006.0,34.286,34.2941,34.2458,34.27,75006.0
2015-09-04 10:55:00,42.62,42.63,42.56,42.61,129687.0,34.2619,34.27,34.2137,34.2539,129687.0
2015-09-04 11:00:00,42.62,42.68,42.61,42.62,191890.0,34.2619,34.3102,34.2539,34.2619,191890.0
2015-09-04 11:05:00,42.62,42.67,42.61,42.66,237783.0,34.2619,34.3021,34.2539,34.2941,237783.0
2015-09-04 11:10:00,42.65,42.78,42.63,42.78,157083.0,34.286,34.3905,34.27,34.3905,157083.0
2015-09-04 11:15:00,42.78,42.83,42.77,42.83,112116.0,34.3905,34.4307,34.3825,34.4307,112116.0
2015-09-04 11:20:00,42.82,42.86,42.79,42.86,124125.0,34.4227,34.4549,34.3986,34.4549,124125.0
2015-09-04 11:25:00,42.86,42.88,42.84,42.86,173627.0,34.4549,34.4709,34.4388,34.4549,173627.0
2015-09-04 11:30:00,42.85,42.85,42.75,42.75,100264.0,34.4468,34.4468,34.3664,34.3664,100264.0
2015-09-04 11:35:00,42.75,42.8,42.72,42.78,95415.0,34.3664,34.4066,34.3423,34.3905,95415.0
2015-09-04 11:40:00,42.78,42.91,42.77,42.91,137879.0,34.3905,34.495,34.3825,34.495,137879.0
2015-09-04 11:45:00,42.91,42.99,42.89,42.96,189370.0,34.495,34.5594,34.479,34.5352,189370.0
2015-09-04 11:50:00,42.96,42.98,42.9,42.91,88858.0,34.5352,34.5513,34.487,34.495,88858.0
2015-09-04 11:55:00,42.91,42.97,42.9,42.96,121594.0,34.495,34.5433,34.487,34.5352,121594.0
2015-09-04 12:00:00,42.95,42.99,42.95,42.98,144931.0,34.5272,34.5594,34.5272,34.5513,144931.0
2015-09-04 12:05:00,42.97,43.03,42.96,43.02,109946.0,34.5433,34.5915,34.5352,34.5835,109946.0
2015-09-04 12:10:00,43.02,43.02,42.91,42.94,107477.0,34.5835,34.5835,34.495,34.5192,107477.0
2015-09-04 12:15:00,42.94,42.98,42.88,42.89,53854.0,34.5192,34.5513,34.4709,34.479,53854.0
2015-09-04 12:20:00,42.88,42.88,42.83,42.85,80330.0,34.4709,34.4709,34.4307,34.4468,80330.0
2015-09-04 12:25:00,42.85,42.86,42.82,42.84,62615.0,34.4468,34.4549,34.4227,34.4388,62615.0
2015-09-04 12:30:00,42.85,42.86,42.78,42.84,80462.0,34.4468,34.4549,34.3905,34.4388,80462.0
2015-09-04 12:35:00,42.84,42.87,42.82,42.84,86670.0,34.4388,34.4629,34.4227,34.4388,86670.0
2015-09-04 12:40:00,42.83,42.84,42.81,42.83,55883.0,34.4307,34.4388,34.4147,34.4307,55883.0
2015-09-04 12:45:00,42.82,42.88,42.8,42.87,55943.0,34.4227,34.4709,34.4066,34.4629,55943.0
2015-09-04 12:50:00,42.87,42.9,42.85,42.87,51294.0,34.4629,34.487,34.4468,34.4629,51294.0
2015-09-04 12:55:00,42.88,42.88,42.84,42.85,74144.0,34.4709,34.4709,34.4388,34.4468,74144.0
2015-09-04 13:00:00,42.85,42.86,42.78,42.8,144050.0,34.4468,34.4549,34.3905,34.4066,144050.0
2015-09-04 13:05:00,42.8,42.8,42.74,42.78,92360.0,34.4066,34.4066,34.3584,34.3905,92360.0
2015-09-04 13:10:00,42.78,42.82,42.75,42.75,92512.0,34.3905,34.4227,34.3664,34.3664,92512.0
2015-09-04 13:15:00,42.75,42.8,42.74,42.76,117553.0,34.3664,34.4066,34.3584,34.3745,117553.0
2015-09-04 13:20:00,42.75,42.75,42.66,42.68,105464.0,34.3664,34.3664,34.2941,34.3102,105464.0
2015-09-04 13:25:00,42.68,42.7,42.66,42.69,79640.0,34.3102,34.3262,34.2941,34.3182,79640.0
2015-09-04 13:30:00,42.68,42.74,42.67,42.73,95518.0,34.3102,34.3584,34.3021,34.3503,95518.0
2015-09-04 13:35:00,42.73,42.73,42.67,42.67,58379.0,34.3503,34.3503,34.3021,34.3021,58379.0
2015-09-04 13:40:00,42.67,42.7,42.67,42.68,90746.0,34.3021,34.3262,34.3021,34.3102,90746.0
2015-09-04 13:45:00,42.68,42.71,42.67,42.71,227225.0,34.3102,34.3343,34.3021,34.3343,227225.0
2015-09-04 13:50:00,42.71,42.75,42.68,42.7,68648.0,34.3343,34.3664,34.3102,34.3262,68648.0
2015-09-04 13:55:00,42.7,42.71,42.64,42.65,103348.0,34.3262,34.3343,34.278,34.286,103348.0
2015-09-04 14:00:00,42.64,42.65,42.55,42.56,67483.0,34.278,34.286,34.2056,34.2137,67483.0
2015-09-04 14:05:00,42.56,42.56,42.51,42.52,78948.0,34.2137,34.2137,34.1735,34.1815,78948.0
2015-09-04 14:10:00,42.52,42.55,42.48,42.51,66904.0,34.1815,34.2056,34.1494,34.1735,66904.0
2015-09-04 14:15:00,42.51,42.51,42.41,42.42,91609.0,34.1735,34.1735,34.0931,34.1011,91609.0
2015-09-04 14:20:00,42.42,42.43,42.32,42.34,197715.0,34.1011,34.1092,34.0207,34.0368,197715.0
2015-09-04 14:25:00,42.34,42.38,42.31,42.36,70523.0,34.0368,34.069,34.0127,34.0529,70523.0
2015-09-04 14:30:00,42.35,42.39,42.33,42.34,87958.0,34.0449,34.077,34.0288,34.0368,87958.0
2015-09-04 14:35:00,42.34,42.35,42.3,42.32,66776.0,34.0368,34.0449,34.0047,34.0207,66776.0
2015-09-04 14:40:00,42.32,42.44,42.32,42.44,90262.0,34.0207,34.1172,34.0207,34.1172,90262.0
2015-09-04 14:45:00,42.43,42.55,42.42,42.52,134456.0,34.1092,34.2056,34.1011,34.1815,134456.0
2015-09-04 14:50:00,42.52,42.58,42.51,42.52,134372.0,34.1815,34.2298,34.1735,34.1815,134372.0
2015-09-04 14:55:00,42.53,42.58,42.48,42.58,79104.0,34.1896,34.2298,34.1494,34.2298,79104.0
2015-09-04 15:00:00,42.59,42.61,42.56,42.57,142442.0,34.2378,34.2539,34.2137,34.2217,142442.0
2015-09-04 15:05:00,42.57,42.63,42.56,42.58,77320.0,34.2217,34.27,34.2137,34.2298,77320.0
2015-09-04 15:10:00,42.57,42.58,42.48,42.51,96048.0,34.2217,34.2298,34.1494,34.1735,96048.0
2015-09-04 15:15:00,42.52,42.56,42.49,42.54,109437.0,34.1815,34.2137,34.1574,34.1976,109437.0
2015-09-04 15:20:00,42.54,42.56,42.5,42.53,95458.0,34.1976,34.2137,34.1654,34.1896,95458.0
2015-09-04 15:25:00,42.52,42.57,42.46,42.57,115371.0,34.1815,34.2217,34.1333,34.2217,115371.0
2015-09-04 15:30:00,42.56,42.68,42.52,42.63,114667.0,34.2137,34.3102,34.1815,34.27,114667.0
2015-09-04 15:35:00,42.63,42.69,42.61,42.63,170642.0,34.27,34.3182,34.2539,34.27,170642.0
2015-09-04 15:40:00,42.62,42.75,42.61,42.65,185336.0,34.2619,34.3664,34.2539,34.286,185336.0
2015-09-04 15:45:00,42.66,42.8,42.65,42.77,222574.0,34.2941,34.4066,34.286,34.3825,222574.0
2015-09-04 15:50:00,42.78,42.81,42.64,42.69,245095.0,34.3905,34.4147,34.278,34.3182,245095.0
2015-09-04 15:55:00,42.7,42.72,42.56,42.56,406548.0,34.3262,34.3423,34.2137,34.2137,406548.0
2015-09-08 09:30:00,43.3,43.31,43.04,43.08,228729.0,34.8086,34.8166,34.5996,34.6317,228729.0
2015-09-08 09:35:00,43.08,43.09,42.85,42.85,181387.0,34.6317,34.6397,34.4468,34.4468,181387.0
2015-09-08 09:40:00,42.86,43.01,42.8,43.0,170113.0,34.4549,34.5754,34.4066,34.5674,170113.0
2015-09-08 09:45:00,43.0,43.0,42.94,42.95,107957.0,34.5674,34.5674,34.5192,34.5272,107957.0
2015-09-08 09:50:00,42.94,43.0,42.94,42.99,90960.0,34.5192,34.5674,34.5192,34.5594,90960.0
2015-09-08 09:55:00,42.99,42.99,42.85,42.85,51067.0,34.5594,34.5594,34.4468,34.4468,51067.0
2015-09-08 10:00:00,42.86,42.87,42.77,42.8,162792.0,34.4549,34.4629,34.3825,34.4066,162792.0
2015-09-08 10:05:00,42.79,42.81,42.76,42.77,95652.0,34.3986,34.4147,34.3745,34.3825,95652.0
2015-09-08 10:10:00,42.78,42.85,42.77,42.82,43581.0,34.3905,34.4468,34.3825,34.4227,43581.0
2015-09-08 10:15:00,42.82,42.84,42.78,42.79,49064.0,34.4227,34.4388,34.3905,34.3986,49064.0
2015-09-08 10:20:00,42.79,42.79,42.69,42.73,82477.0,34.3986,34.3986,34.3182,34.3503,82477.0
2015-09-08 10:25:00,42.73,42.78,42.7,42.78,64346.0,34.3503,34.3905,34.3262,34.3905,64346.0
2015-09-08 10:30:00,42.78,42.8,42.71,42.71,58733.0,34.3905,34.4066,34.3343,34.3343,58733.0
2015-09-08 10:35:00,42.7,42.71,42.66,42.66,54597.0,34.3262,34.3343,34.2941,34.2941,54597.0
2015-09-08 10:40:00,42.66,42.66,42.51,42.52,243703.0,34.2941,34.2941,34.1735,34.1815,243703.0
2015-09-08 10:45:00,42.52,42.56,42.51,42.54,200046.0,34.1815,34.2137,34.1735,34.1976,200046.0
2015-09-08 10:50:00,42.54,42.56,42.48,42.49,256270.0,34.1976,34.2137,34.1494,34.1574,256270.0
2015-09-08 10:55:00,42.48,42.55,42.45,42.52,146255.0,34.1494,34.2056,34.1253,34.1815,146255.0
2015-09-08 11:00:00,42.51,42.52,42.44,42.45,92772.0,34.1735,34.1815,34.1172,34.1253,92772.0
2015-09-08 11:05:00,42.46,42.47,42.42,42.45,60847.0,34.1333,34.1413,34.1011,34.1253,60847.0
2015-09-08 11:10:00,42.45,42.52,42.44,42.49,92788.0,34.1253,34.1815,34.1172,34.1574,92788.0
2015-09-08 11:15:00,42.5,42.51,42.47,42.5,65148.0,34.1654,34.1735,34.1413,34.1654,65148.0
2015-09-08 11:20:00,42.5,42.53,42.48,42.52,58365.0,34.1654,34.1896,34.1494,34.1815,58365.0
2015-09-08 11:25:00,42.52,42.54,42.48,42.54,61063.0,34.1815,34.1976,34.1494,34.1976,61063.0
2015-09-08 11:30:00,42.54,42.54,42.48,42.5,72180.0,34.1976,34.1976,34.1494,34.1654,72180.0
2015-09-08 11:35:00,42.5,42.5,42.47,42.47,48929.0,34.1654,34.1654,34.1413,34.1413,48929.0
2015-09-08 11:40:00,42.47,42.47,42.43,42.45,91057.0,34.1413,34.1413,34.1092,34.1253,91057.0
2015-09-08 11:45:00,42.45,42.47,42.43,42.46,43646.0,34.1253,34.1413,34.1092,34.1333,43646.0
2015-09-08 11:50:00,42.46,42.47,42.44,42.46,110900.0,34.1333,34.1413,34.1172,34.1333,110900.0
2015-09-08 11:55:00,42.45,42.46,42.4,42.41,107764.0,34.1253,34.1333,34.0851,34.0931,107764.0
2015-09-08 12:00:00,42.4,42.4,42.38,42.39,62977.0,34.0851,34.0851,34.069,34.077,62977.0
2015-09-08 12:05:00,42.38,42.41,42.38,42.4,114452.0,34.069,34.0931,34.069,34.0851,114452.0
2015-09-08 12:10:00,42.4,42.49,42.38,42.49,102907.0,34.0851,34.1574,34.069,34.1574,102907.0
2015-09-08 12:15:00,42.49,42.53,42.47,42.53,40219.0,34.1574,34.1896,34.1413,34.1896,40219.0
2015-09-08 12:20:00,42.52,42.59,42.52,42.55,30506.0,34.1815,34.2378,34.1815,34.2056,30506.0
2015-09-08 12:25:00,42.55,42.55,42.51,42.55,63036.0,34.2056,34.2056,34.1735,34.2056,63036.0
2015-09-08 12:30:00,42.55,42.56,42.53,42.53,21403.0,34.2056,34.2137,34.1896,34.1896,21403.0
2015-09-08 12:35:00,42.53,42.54,42.48,42.49,78947.0,34.1896,34.1976,34.1494,34.1574,78947.0
2015-09-08 12:40:00,42.48,42.5,42.46,42.46,40952.0,34.1494,34.1654,34.1333,34.1333,40952.0
2015-09-08 12:45:00,42.46,42.47,42.43,42.46,77867.0,34.1333,34.1413,34.1092,34.1333,77867.0
2015-09-08 12:50:00,42.46,42.46,42.42,42.44,111854.0,34.1333,34.1333,34.1011,34.1172,111854.0
2015-09-08 12:55:00,42.44,42.44,42.39,42.41,171392.0,34.1172,34.1172,34.077,34.0931,171392.0
2015-09-08 13:00:00,42.4,42.43,42.39,42.4,84695.0,34.0851,34.1092,34.077,34.0851,84695.0
2015-09-08 13:05:00,42.4,42.41,42.37,42.39,63224.0,34.0851,34.0931,34.0609,34.077,63224.0
2015-09-08 13:10:00,42.38,42.41,42.38,42.41,68920.0,34.069,34.0931,34.069,34.0931,68920.0
2015-09-08 13:15:00,42.41,42.41,42.39,42.4,48145.0,34.0931,34.0931,34.077,34.0851,48145.0
2015-09-08 13:20:00,42.39,42.41,42.37,42.37,56990.0,34.077,34.0931,34.0609,34.0609,56990.0
2015-09-08 13:25:00,42.37,42.39,42.36,42.39,86271.0,34.0609,34.077,34.0529,34.077,86271.0
2015-09-08 13:30:00,42.39,42.42,42.36,42.42,64214.0,34.077,34.1011,34.0529,34.1011,64214.0
2015-09-08 13:35:00,42.42,42.49,42.41,42.49,43024.0,34.1011,34.1574,34.0931,34.1574,43024.0
2015-09-08 13:40:00,42.49,42.52,42.48,42.5,74134.0,34.1574,34.1815,34.1494,34.1654,74134.0
2015-09-08 13:45:00,42.5,42.54,42.49,42.54,106032.0,34.1654,34.1976,34.1574,34.1976,106032.0
2015-09-08 13:50:00,42.55,42.59,42.55,42.57,57913.0,34.2056,34.2378,34.2056,34.2217,57913.0
2015-09-08 13:55:00,42.58,42.59,42.56,42.58,55533.0,34.2298,34.2378,34.2137,34.2298,55533.0
2015-09-08 14:00:00,42.58,42.58,42.56,42.58,64982.0,34.2298,34.2298,34.2137,34.2298,64982.0
2015-09-08 14:05:00,42.58,42.58,42.56,42.56,54751.0,34.2298,34.2298,34.2137,34.2137,54751.0
2015-09-08 14:10:00,42.56,42.56,42.49,42.5,94707.0,34.2137,34.2137,34.1574,34.1654,94707.0
2015-09-08 14:15:00,42.5,42.61,42.5,42.59,85067.0,34.1654,34.2539,34.1654,34.2378,85067.0
2015-09-08 14:20:00,42.59,42.67,42.59,42.66,81911.0,34.2378,34.3021,34.2378,34.2941,81911.0
2015-09-08 14:25:00,42.67,42.71,42.66,42.67,78453.0,34.3021,34.3343,34.2941,34.3021,78453.0
2015-09-08 14:30:00,42.68,42.69,42.65,42.67,55108.0,34.3102,34.3182,34.286,34.3021,55108.0
2015-09-08 14:35:00,42.67,42.79,42.67,42.76,136486.0,34.3021,34.3986,34.3021,34.3745,136486.0
2015-09-08 14:40:00,42.76,42.8,42.74,42.77,85819.0,34.3745,34.4066,34.3584,34.3825,85819.0
2015-09-08 14:45:00,42.77,42.81,42.74,42.75,137735.0,34.3825,34.4147,34.3584,34.3664,137735.0
2015-09-08 14:50:00,42.74,42.77,42.73,42.75,75280.0,34.3584,34.3825,34.3503,34.3664,75280.0
2015-09-08 14:55:00,42.75,42.75,42.71,42.74,102490.0,34.3664,34.3664,34.3343,34.3584,102490.0
2015-09-08 15:00:00,42.74,42.76,42.73,42.76,68207.0,34.3584,34.3745,34.3503,34.3745,68207.0
2015-09-08 15:05:00,42.76,42.76,42.74,42.75,85464.0,34.3745,34.3745,34.3584,34.3664,85464.0
2015-09-08 15:10:00,42.75,42.76,42.74,42.75,78644.0,34.3664,34.3745,34.3584,34.3664,78644.0
2015-09-08 15:15:00,42.75,42.78,42.72,42.78,165506.0,34.3664,34.3905,34.3423,34.3905,165506.0
2015-09-08 15:20:00,42.78,42.81,42.75,42.81,270582.0,34.3905,34.4147,34.3664,34.4147,270582.0
2015-09-08 15:25:00,42.81,42.85,42.81,42.83,199865.0,34.4147,34.4468,34.4147,34.4307,199865.0
2015-09-08 15:30:00,42.83,42.84,42.8,42.8,263727.0,34.4307,34.4388,34.4066,34.4066,263727.0
2015-09-08 15:35:00,42.8,42.84,42.78,42.79,465239.0,34.4066,34.4388,34.3905,34.3986,465239.0
2015-09-08 15:40:00,42.8,42.87,42.77,42.82,182668.0,34.4066,34.4629,34.3825,34.4227,182668.0
2015-09-08 15:45:00,42.82,42.89,42.82,42.86,153827.0,34.4227,34.479,34.4227,34.4549,153827.0
2015-09-08 15:50:00,42.87,42.94,42.86,42.93,300713.0,34.4629,34.5192,34.4549,34.5111,300713.0
2015-09-08 15:55:00,42.94,42.95,42.89,42.91,485933.0,34.5192,34.5272,34.479,34.495,485933.0
2015-09-09 09:30:00,43.47,43.49,43.09,43.09,201453.0,34.9452,34.9613,34.6397,34.6397,201453.0
2015-09-09 09:35:00,43.09,43.21,43.04,43.04,109775.0,34.6397,34.7362,34.5996,34.5996,109775.0
2015-09-09 09:40:00,43.04,43.09,42.9,42.9,144930.0,34.5996,34.6397,34.487,34.487,144930.0
2015-09-09 09:45:00,42.91,42.94,42.84,42.85,72804.0,34.495,34.5192,34.4388,34.4468,72804.0
2015-09-09 09:50:00,42.84,42.95,42.84,42.91,61481.0,34.4388,34.5272,34.4388,34.495,61481.0
2015-09-09 09:55:00,42.91,42.91,42.85,42.9,50645.0,34.495,34.495,34.4468,34.487,50645.0
2015-09-09 10:00:00,42.9,42.91,42.78,42.8,59522.0,34.487,34.495,34.3905,34.4066,59522.0
2015-09-09 10:05:00,42.8,42.83,42.75,42.79,54498.0,34.4066,34.4307,34.3664,34.3986,54498.0
2015-09-09 10:10:00,42.78,42.8,42.75,42.76,60204.0,34.3905,34.4066,34.3664,34.3745,60204.0
2015-09-09 10:15:00,42.76,42.8,42.75,42.79,55058.0,34.3745,34.4066,34.3664,34.3986,55058.0
2015-09-09 10:20:00,42.79,42.8,42.74,42.74,43472.0,34.3986,34.4066,34.3584,34.3584,43472.0
2015-09-09 10:25:00,42.75,42.76,42.68,42.7,95101.0,34.3664,34.3745,34.3102,34.3262,95101.0
2015-09-09 10:30:00,42.7,42.72,42.6,42.61,99274.0,34.3262,34.3423,34.2458,34.2539,99274.0
2015-09-09 10:35:00,42.6,42.61,42.51,42.58,119679.0,34.2458,34.2539,34.1735,34.2298,119679.0
2015-09-09 10:40:00,42.57,42.66,42.56,42.66,50538.0,34.2217,34.2941,34.2137,34.2941,50538.0
2015-09-09 10:45:00,42.66,42.68,42.64,42.66,38915.0,34.2941,34.3102,34.278,34.2941,38915.0
2015-09-09 10:50:00,42.65,42.66,42.59,42.61,69974.0,34.286,34.2941,34.2378,34.2539,69974.0
2015-09-09 10:55:00,42.6,42.62,42.57,42.6,46822.0,34.2458,34.2619,34.2217,34.2458,46822.0
2015-09-09 11:00:00,42.6,42.65,42.56,42.62,93192.0,34.2458,34.286,34.2137,34.2619,93192.0
2015-09-09 11:05:00,42.62,42.66,42.59,42.66,58482.0,34.2619,34.2941,34.2378,34.2941,58482.0
2015-09-09 11:10:00,42.66,42.68,42.64,42.67,46393.0,34.2941,34.3102,34.278,34.3021,46393.0
2015-09-09 11:15:00,42.67,42.67,42.58,42.58,39128.0,34.3021,34.3021,34.2298,34.2298,39128.0
2015-09-09 11:20:00,42.58,42.59,42.54,42.59,86748.0,34.2298,34.2378,34.1976,34.2378,86748.0
2015-09-09 11:25:00,42.59,42.61,42.56,42.6,57031.0,34.2378,34.2539,34.2137,34.2458,57031.0
2015-09-09 11:30:00,42.6,42.62,42.59,42.61,49936.0,34.2458,34.2619,34.2378,34.2539,49936.0
2015-09-09 11:35:00,42.6,42.61,42.56,42.57,52377.0,34.2458,34.2539,34.2137,34.2217,52377.0
2015-09-09 11:40:00,42.57,42.57,42.52,42.54,53858.0,34.2217,34.2217,34.1815,34.1976,53858.0
2015-09-09 11:45:00,42.54,42.6,42.54,42.57,44787.0,34.1976,34.2458,34.1976,34.2217,44787.0
2015-09-09 11:50:00,42.57,42.59,42.55,42.57,57207.0,34.2217,34.2378,34.2056,34.2217,57207.0
2015-09-09 11:55:00,42.57,42.69,42.57,42.69,87173.0,34.2217,34.3182,34.2217,34.3182,87173.0
2015-09-09 12:00:00,42.7,42.71,42.67,42.67,23239.0,34.3262,34.3343,34.3021,34.3021,23239.0
2015-09-09 12:05:00,42.68,42.73,42.66,42.71,52313.0,34.3102,34.3503,34.2941,34.3343,52313.0
2015-09-09 12:10:00,42.7,42.74,42.7,42.74,52480.0,34.3262,34.3584,34.3262,34.3584,52480.0
2015-09-09 12:15:00,42.75,42.81,42.75,42.81,47634.0,34.3664,34.4147,34.3664,34.4147,47634.0
2015-09-09 12:20:00,42.81,42.81,42.75,42.76,29512.0,34.4147,34.4147,34.3664,34.3745,29512.0
2015-09-09 12:25:00,42.76,42.76,42.7,42.73,159144.0,34.3745,34.3745,34.3262,34.3503,159144.0
2015-09-09 12:30:00,42.74,42.79,42.74,42.77,68990.0,34.3584,34.3986,34.3584,34.3825,68990.0
2015-09-09 12:35:00,42.77,42.79,42.73,42.75,43166.0,34.3825,34.3986,34.3503,34.3664,43166.0
2015-09-09 12:40:00,42.75,42.77,42.73,42.76,29413.0,34.3664,34.3825,34.3503,34.3745,29413.0
2015-09-09 12:45:00,42.76,42.78,42.73,42.74,32091.0,34.3745,34.3905,34.3503,34.3584,32091.0
2015-09-09 12:50:00,42.74,42.74,42.68,42.71,39518.0,34.3584,34.3584,34.3102,34.3343,39518.0
2015-09-09 12:55:00,42.7,42.71,42.68,42.7,29752.0,34.3262,34.3343,34.3102,34.3262,29752.0
2015-09-09 13:00:00,42.7,42.72,42.67,42.72,41133.0,34.3262,34.3423,34.3021,34.3423,41133.0
2015-09-09 13:05:00,42.72,42.75,42.69,42.69,32730.0,34.3423,34.3664,34.3182,34.3182,32730.0
2015-09-09 13:10:00,42.7,42.7,42.67,42.69,21700.0,34.3262,34.3262,34.3021,34.3182,21700.0
2015-09-09 13:15:00,42.68,42.75,42.68,42.73,31663.0,34.3102,34.3664,34.3102,34.3503,31663.0
2015-09-09 13:20:00,42.73,42.74,42.68,42.69,32074.0,34.3503,34.3584,34.3102,34.3182,32074.0
2015-09-09 13:25:00,42.69,42.69,42.62,42.64,38689.0,34.3182,34.3182,34.2619,34.278,38689.0
2015-09-09 13:30:00,42.64,42.64,42.58,42.61,43959.0,34.278,34.278,34.2298,34.2539,43959.0
2015-09-09 13:35:00,42.61,42.62,42.57,42.58,36779.0,34.2539,34.2619,34.2217,34.2298,36779.0
2015-09-09 13:40:00,42.58,42.58,42.52,42.54,38958.0,34.2298,34.2298,34.1815,34.1976,38958.0
2015-09-09 13:45:00,42.54,42.56,42.53,42.55,24300.0,34.1976,34.2137,34.1896,34.2056,24300.0
2015-09-09 13:50:00,42.55,42.55,42.47,42.51,75408.0,34.2056,34.2056,34.1413,34.1735,75408.0
2015-09-09 13:55:00,42.51,42.52,42.47,42.49,61696.0,34.1735,34.1815,34.1413,34.1574,61696.0
2015-09-09 14:00:00,42.5,42.52,42.46,42.51,61046.0,34.1654,34.1815,34.1333,34.1735,61046.0
2015-09-09 14:05:00,42.51,42.53,42.46,42.51,63569.0,34.1735,34.1896,34.1333,34.1735,63569.0
2015-09-09 14:10:00,42.52,42.58,42.52,42.57,56051.0,34.1815,34.2298,34.1815,34.2217,56051.0
2015-09-09 14:15:00,42.57,42.6,42.54,42.59,45692.0,34.2217,34.2458,34.1976,34.2378,45692.0
2015-09-09 14:20:00,42.59,42.6,42.49,42.49,61252.0,34.2378,34.2458,34.1574,34.1574,61252.0
2015-09-09 14:25:00,42.5,42.51,42.44,42.48,101055.0,34.1654,34.1735,34.1172,34.1494,101055.0
2015-09-09 14:30:00,42.49,42.49,42.36,42.37,77519.0,34.1574,34.1574,34.0529,34.0609,77519.0
2015-09-09 14:35:00,42.38,42.42,42.37,42.38,56508.0,34.069,34.1011,34.0609,34.069,56508.0
2015-09-09 14:40:00,42.37,42.38,42.3,42.35,84812.0,34.0609,34.069,34.0047,34.0449,84812.0
2015-09-09 14:45:00,42.34,42.42,42.34,42.41,62093.0,34.0368,34.1011,34.0368,34.0931,62093.0
2015-09-09 14:50:00,42.41,42.47,42.39,42.45,61889.0,34.0931,34.1413,34.077,34.1253,61889.0
2015-09-09 14:55:00,42.45,42.49,42.44,42.45,58889.0,34.1253,34.1574,34.1172,34.1253,58889.0
2015-09-09 15:00:00,42.44,42.52,42.36,42.51,99620.0,34.1172,34.1815,34.0529,34.1735,99620.0
2015-09-09 15:05:00,42.51,42.53,42.48,42.49,57697.0,34.1735,34.1896,34.1494,34.1574,57697.0
2015-09-09 15:10:00,42.49,42.51,42.4,42.48,108293.0,34.1574,34.1735,34.0851,34.1494,108293.0
2015-09-09 15:15:00,42.48,42.54,42.39,42.49,130093.0,34.1494,34.1976,34.077,34.1574,130093.0
2015-09-09 15:20:00,42.49,42.52,42.45,42.48,101990.0,34.1574,34.1815,34.1253,34.1494,101990.0
2015-09-09 15:25:00,42.48,42.51,42.36,42.39,251137.0,34.1494,34.1735,34.0529,34.077,251137.0
2015-09-09 15:30:00,42.39,42.4,42.23,42.28,206624.0,34.077,34.0851,33.9484,33.9886,206624.0
2015-09-09 15:35:00,42.27,42.29,42.17,42.18,136334.0,33.9806,33.9966,33.9002,33.9082,136334.0
2015-09-09 15:40:00,42.18,42.18,42.03,42.03,269791.0,33.9082,33.9082,33.7876,33.7876,269791.0
2015-09-09 15:45:00,42.03,42.08,41.94,41.95,276306.0,33.7876,33.8278,33.7153,33.7233,276306.0
2015-09-09 15:50:00,41.96,41.97,41.81,41.88,480923.0,33.7313,33.7394,33.6108,33.667,480923.0
2015-09-09 15:55:00,41.88,42.02,41.86,41.99,537419.0,33.667,33.7796,33.651,33.7555,537419.0
2015-09-10 09:30:00,41.78,41.95,41.76,41.89,184184.0,33.5866,33.7233,33.5706,33.6751,184184.0
2015-09-10 09:35:00,41.89,41.98,41.88,41.96,187299.0,33.6751,33.7474,33.667,33.7313,187299.0
2015-09-10 09:40:00,41.96,42.07,41.94,42.07,195632.0,33.7313,33.8198,33.7153,33.8198,195632.0
2015-09-10 09:45:00,42.06,42.14,42.05,42.1,114732.0,33.8117,33.876,33.8037,33.8439,114732.0
2015-09-10 09:50:00,42.1,42.2,42.03,42.17,307619.0,33.8439,33.9243,33.7876,33.9002,307619.0
2015-09-10 09:55:00,42.16,42.21,42.11,42.16,148395.0,33.8921,33.9323,33.8519,33.8921,148395.0
2015-09-10 10:00:00,42.15,42.18,42.07,42.11,140453.0,33.8841,33.9082,33.8198,33.8519,140453.0
2015-09-10 10:05:00,42.11,42.21,42.1,42.12,149335.0,33.8519,33.9323,33.8439,33.86,149335.0
2015-09-10 10:10:00,42.13,42.13,42.01,42.05,110012.0,33.868,33.868,33.7715,33.8037,110012.0
2015-09-10 10:15:00,42.05,42.17,42.04,42.16,134074.0,33.8037,33.9002,33.7957,33.8921,134074.0
2015-09-10 10:20:00,42.16,42.26,42.15,42.21,97200.0,33.8921,33.9725,33.8841,33.9323,97200.0
2015-09-10 10:25:00,42.2,42.24,42.18,42.23,77960.0,33.9243,33.9564,33.9082,33.9484,77960.0
2015-09-10 10:30:00,42.24,42.39,42.23,42.38,110662.0,33.9564,34.077,33.9484,34.069,110662.0
2015-09-10 10:35:00,42.39,42.53,42.38,42.51,177954.0,34.077,34.1896,34.069,34.1735,177954.0
2015-09-10 10:40:00,42.51,42.53,42.42,42.46,195300.0,34.1735,34.1896,34.1011,34.1333,195300.0
2015-09-10 10:45:00,42.47,42.51,42.46,42.5,92809.0,34.1413,34.1735,34.1333,34.1654,92809.0
2015-09-10 10:50:00,42.49,42.58,42.49,42.5,111062.0,34.1574,34.2298,34.1574,34.1654,111062.0
2015-09-10 10:55:00,42.5,42.53,42.47,42.5,100092.0,34.1654,34.1896,34.1413,34.1654,100092.0
2015-09-10 11:00:00,42.49,42.51,42.43,42.43,82573.0,34.1574,34.1735,34.1092,34.1092,82573.0
2015-09-10 11:05:00,42.42,42.43,42.3,42.32,153033.0,34.1011,34.1092,34.0047,34.0207,153033.0
2015-09-10 11:10:00,42.31,42.37,42.29,42.33,65166.0,34.0127,34.0609,33.9966,34.0288,65166.0
2015-09-10 11:15:00,42.33,42.33,42.28,42.28,77121.0,34.0288,34.0288,33.9886,33.9886,77121.0
2015-09-10 11:20:00,42.29,42.29,42.21,42.23,61534.0,33.9966,33.9966,33.9323,33.9484,61534.0
2015-09-10 11:25:00,42.22,42.25,42.2,42.24,80655.0,33.9404,33.9645,33.9243,33.9564,80655.0
2015-09-10 11:30:00,42.25,42.29,42.21,42.27,64742.0,33.9645,33.9966,33.9323,33.9806,64742.0
2015-09-10 11:35:00,42.27,42.35,42.26,42.33,62835.0,33.9806,34.0449,33.9725,34.0288,62835.0
2015-09-10 11:40:00,42.32,42.38,42.31,42.37,76340.0,34.0207,34.069,34.0127,34.0609,76340.0
2015-09-10 11:45:00,42.36,42.36,42.27,42.27,49778.0,34.0529,34.0529,33.9806,33.9806,49778.0
2015-09-10 11:50:00,42.27,42.3,42.22,42.24,470909.0,33.9806,34.0047,33.9404,33.9564,470909.0
2015-09-10 11:55:00,42.25,42.32,42.23,42.27,72463.0,33.9645,34.0207,33.9484,33.9806,72463.0
2015-09-10 12:00:00,42.28,42.32,42.27,42.32,51442.0,33.9886,34.0207,33.9806,34.0207,51442.0
2015-09-10 12:05:00,42.32,42.43,42.29,42.42,57467.0,34.0207,34.1092,33.9966,34.1011,57467.0
2015-09-10 12:10:00,42.43,42.44,42.37,42.37,39509.0,34.1092,34.1172,34.0609,34.0609,39509.0
2015-09-10 12:15:00,42.38,42.39,42.25,42.25,62787.0,34.069,34.077,33.9645,33.9645,62787.0
2015-09-10 12:20:00,42.25,42.29,42.25,42.27,54658.0,33.9645,33.9966,33.9645,33.9806,54658.0
2015-09-10 12:25:00,42.26,42.28,42.2,42.23,49563.0,33.9725,33.9886,33.9243,33.9484,49563.0
2015-09-10 12:30:00,42.23,42.28,42.21,42.27,56265.0,33.9484,33.9886,33.9323,33.9806,56265.0
2015-09-10 12:35:00,42.27,42.32,42.26,42.31,44485.0,33.9806,34.0207,33.9725,34.0127,44485.0
2015-09-10 12:40:00,42.31,42.34,42.3,42.34,56073.0,34.0127,34.0368,34.0047,34.0368,56073.0
2015-09-10 12:45:00,42.34,42.44,42.32,42.42,74026.0,34.0368,34.1172,34.0207,34.1011,74026.0
2015-09-10 12:50:00,42.42,42.43,42.35,42.38,57784.0,34.1011,34.1092,34.0449,34.069,57784.0
2015-09-10 12:55:00,42.39,42.41,42.34,42.39,60063.0,34.077,34.0931,34.0368,34.077,60063.0
2015-09-10 13:00:00,42.39,42.39,42.33,42.35,50382.0,34.077,34.077,34.0288,34.0449,50382.0
2015-09-10 13:05:00,42.36,42.41,42.35,42.4,121705.0,34.0529,34.0931,34.0449,34.0851,121705.0
2015-09-10 13:10:00,42.39,42.41,42.33,42.33,148805.0,34.077,34.0931,34.0288,34.0288,148805.0
2015-09-10 13:15:00,42.33,42.37,42.32,42.36,76035.0,34.0288,34.0609,34.0207,34.0529,76035.0
2015-09-10 13:20:00,42.35,42.41,42.33,42.41,115642.0,34.0449,34.0931,34.0288,34.0931,115642.0
2015-09-10 13:25:00,42.41,42.56,42.39,42.56,124175.0,34.0931,34.2137,34.077,34.2137,124175.0
2015-09-10 13:30:00,42.56,42.61,42.53,42.59,64229.0,34.2137,34.2539,34.1896,34.2378,64229.0
2015-09-10 13:35:00,42.59,42.73,42.58,42.66,137358.0,34.2378,34.3503,34.2298,34.2941,137358.0
2015-09-10 13:40:00,42.66,42.68,42.58,42.61,99763.0,34.2941,34.3102,34.2298,34.2539,99763.0
2015-09-10 13:45:00,42.6,42.61,42.54,42.6,86996.0,34.2458,34.2539,34.1976,34.2458,86996.0
2015-09-10 13:50:00,42.61,42.61,42.52,42.52,59497.0,34.2539,34.2539,34.1815,34.1815,59497.0
2015-09-10 13:55:00,42.52,42.58,42.51,42.58,63760.0,34.1815,34.2298,34.1735,34.2298,63760.0
2015-09-10 14:00:00,42.57,42.63,42.54,42.59,65736.0,34.2217,34.27,34.1976,34.2378,65736.0
2015-09-10 14:05:00,42.59,42.61,42.53,42.54,49007.0,34.2378,34.2539,34.1896,34.1976,49007.0
2015-09-10 14:10:00,42.54,42.63,42.54,42.62,56168.0,34.1976,34.27,34.1976,34.2619,56168.0
2015-09-10 14:15:00,42.61,42.63,42.58,42.62,91298.0,34.2539,34.27,34.2298,34.2619,91298.0
2015-09-10 14:20:00,42.61,42.62,42.55,42.61,67685.0,34.2539,34.2619,34.2056,34.2539,67685.0
2015-09-10 14:25:00,42.61,42.62,42.58,42.58,71288.0,34.2539,34.2619,34.2298,34.2298,71288.0
2015-09-10 14:30:00,42.58,42.63,42.56,42.56,63662.0,34.2298,34.27,34.2137,34.2137,63662.0
2015-09-10 14:35:00,42.56,42.58,42.52,42.52,40808.0,34.2137,34.2298,34.1815,34.1815,40808.0
2015-09-10 14:40:00,42.52,42.6,42.52,42.56,60002.0,34.1815,34.2458,34.1815,34.2137,60002.0
2015-09-10 14:45:00,42.55,42.57,42.51,42.52,65570.0,34.2056,34.2217,34.1735,34.1815,65570.0
2015-09-10 14:50:00,42.52,42.54,42.46,42.48,59011.0,34.1815,34.1976,34.1333,34.1494,59011.0
2015-09-10 14:55:00,42.48,42.48,42.38,42.39,69444.0,34.1494,34.1494,34.069,34.077,69444.0
2015-09-10 15:00:00,42.39,42.41,42.33,42.36,138212.0,34.077,34.0931,34.0288,34.0529,138212.0
2015-09-10 15:05:00,42.36,42.45,42.35,42.45,157098.0,34.0529,34.1253,34.0449,34.1253,157098.0
2015-09-10 15:10:00,42.45,42.45,42.39,42.42,125400.0,34.1253,34.1253,34.077,34.1011,125400.0
2015-09-10 15:15:00,42.43,42.48,42.37,42.4,157974.0,34.1092,34.1494,34.0609,34.0851,157974.0
2015-09-10 15:20:00,42.4,42.44,42.33,42.34,270369.0,34.0851,34.1172,34.0288,34.0368,270369.0
2015-09-10 15:25:00,42.35,42.36,42.28,42.35,93050.0,34.0449,34.0529,33.9886,34.0449,93050.0
2015-09-10 15:30:00,42.34,42.34,42.25,42.29,138181.0,34.0368,34.0368,33.9645,33.9966,138181.0
2015-09-10 15:35:00,42.29,42.35,42.23,42.28,134535.0,33.9966,34.0449,33.9484,33.9886,134535.0
2015-09-10 15:40:00,42.28,42.28,42.22,42.27,206670.0,33.9886,33.9886,33.9404,33.9806,206670.0
2015-09-10 15:45:00,42.26,42.3,42.21,42.28,180080.0,33.9725,34.0047,33.9323,33.9886,180080.0
2015-09-10 15:50:00,42.29,42.37,42.24,42.33,263604.0,33.9966,34.0609,33.9564,34.0288,263604.0
2015-09-10 15:55:00,42.32,42.42,42.32,42.38,354473.0,34.0207,34.1011,34.0207,34.069,354473.0
2015-09-11 09:30:00,42.58,42.65,42.22,42.22,187528.0,34.2298,34.286,33.9404,33.9404,187528.0
2015-09-11 09:35:00,42.22,42.39,42.18,42.36,109848.0,33.9404,34.077,33.9082,34.0529,109848.0
2015-09-11 09:40:00,42.35,42.41,42.3,42.36,87972.0,34.0449,34.0931,34.0047,34.0529,87972.0
2015-09-11 09:45:00,42.36,42.42,42.32,42.38,68557.0,34.0529,34.1011,34.0207,34.069,68557.0
2015-09-11 09:50:00,42.37,42.4,42.34,42.36,58717.0,34.0609,34.0851,34.0368,34.0529,58717.0
2015-09-11 09:55:00,42.35,42.39,42.22,42.23,40210.0,34.0449,34.077,33.9404,33.9484,40210.0
2015-09-11 10:00:00,42.22,42.3,42.2,42.28,47557.0,33.9404,34.0047,33.9243,33.9886,47557.0
2015-09-11 10:05:00,42.28,42.38,42.26,42.37,202538.0,33.9886,34.069,33.9725,34.0609,202538.0
2015-09-11 10:10:00,42.37,42.39,42.34,42.36,42584.0,34.0609,34.077,34.0368,34.0529,42584.0
2015-09-11 10:15:00,42.36,42.41,42.33,42.41,35017.0,34.0529,34.0931,34.0288,34.0931,35017.0
2015-09-11 10:20:00,42.42,42.47,42.41,42.45,86861.0,34.1011,34.1413,34.0931,34.1253,86861.0
2015-09-11 10:25:00,42.44,42.5,42.42,42.43,63995.0,34.1172,34.1654,34.1011,34.1092,63995.0
2015-09-11 10:30:00,42.42,42.44,42.37,42.43,56204.0,34.1011,34.1172,34.0609,34.1092,56204.0
2015-09-11 10:35:00,42.43,42.44,42.34,42.43,110507.0,34.1092,34.1172,34.0368,34.1092,110507.0
2015-09-11 10:40:00,42.43,42.47,42.4,42.46,55188.0,34.1092,34.1413,34.0851,34.1333,55188.0
2015-09-11 10:45:00,42.46,42.47,42.41,42.42,29392.0,34.1333,34.1413,34.0931,34.1011,29392.0
2015-09-11 10:50:00,42.41,42.42,42.34,42.35,64379.0,34.0931,34.1011,34.0368,34.0449,64379.0
2015-09-11 10:55:00,42.35,42.35,42.27,42.31,36305.0,34.0449,34.0449,33.9806,34.0127,36305.0
2015-09-11 11:00:00,42.3,42.36,42.27,42.35,60290.0,34.0047,34.0529,33.9806,34.0449,60290.0
2015-09-11 11:05:00,42.36,42.4,42.35,42.38,26810.0,34.0529,34.0851,34.0449,34.069,26810.0
2015-09-11 11:10:00,42.38,42.39,42.35,42.36,29113.0,34.069,34.077,34.0449,34.0529,29113.0
2015-09-11 11:15:00,42.36,42.37,42.32,42.36,39029.0,34.0529,34.0609,34.0207,34.0529,39029.0
2015-09-11 11:20:00,42.37,42.4,42.36,42.39,44021.0,34.0609,34.0851,34.0529,34.077,44021.0
2015-09-11 11:25:00,42.39,42.48,42.39,42.47,105879.0,34.077,34.1494,34.077,34.1413,105879.0
2015-09-11 11:30:00,42.47,42.49,42.46,42.48,99244.0,34.1413,34.1574,34.1333,34.1494,99244.0
2015-09-11 11:35:00,42.47,42.53,42.47,42.53,48403.0,34.1413,34.1896,34.1413,34.1896,48403.0
2015-09-11 11:40:00,42.53,42.55,42.46,42.47,39561.0,34.1896,34.2056,34.1333,34.1413,39561.0
2015-09-11 11:45:00,42.48,42.5,42.44,42.49,65570.0,34.1494,34.1654,34.1172,34.1574,65570.0
2015-09-11 11:50:00,42.5,42.6,42.49,42.57,81970.0,34.1654,34.2458,34.1574,34.2217,81970.0
2015-09-11 11:55:00,42.57,42.58,42.52,42.53,33134.0,34.2217,34.2298,34.1815,34.1896,33134.0
2015-09-11 12:00:00,42.54,42.61,42.5,42.61,55138.0,34.1976,34.2539,34.1654,34.2539,55138.0
2015-09-11 12:05:00,42.61,42.64,42.6,42.61,76905.0,34.2539,34.278,34.2458,34.2539,76905.0
2015-09-11 12:10:00,42.62,42.67,42.62,42.66,29998.0,34.2619,34.3021,34.2619,34.2941,29998.0
2015-09-11 12:15:00,42.67,42.68,42.6,42.6,24838.0,34.3021,34.3102,34.2458,34.2458,24838.0
2015-09-11 12:20:00,42.6,42.6,42.56,42.59,25519.0,34.2458,34.2458,34.2137,34.2378,25519.0
2015-09-11 12:25:00,42.59,42.62,42.56,42.62,27372.0,34.2378,34.2619,34.2137,34.2619,27372.0
2015-09-11 12:30:00,42.62,42.66,42.61,42.62,30546.0,34.2619,34.2941,34.2539,34.2619,30546.0
2015-09-11 12:35:00,42.62,42.62,42.57,42.58,23964.0,34.2619,34.2619,34.2217,34.2298,23964.0
2015-09-11 12:40:00,42.58,42.6,42.56,42.59,36719.0,34.2298,34.2458,34.2137,34.2378,36719.0
2015-09-11 12:45:00,42.6,42.66,42.6,42.66,50192.0,34.2458,34.2941,34.2458,34.2941,50192.0
2015-09-11 12:50:00,42.65,42.66,42.62,42.63,40306.0,34.286,34.2941,34.2619,34.27,40306.0
2015-09-11 12:55:00,42.62,42.64,42.59,42.61,30754.0,34.2619,34.278,34.2378,34.2539,30754.0
2015-09-11 13:00:00,42.6,42.62,42.57,42.57,32233.0,34.2458,34.2619,34.2217,34.2217,32233.0
2015-09-11 13:05:00,42.57,42.58,42.53,42.56,32361.0,34.2217,34.2298,34.1896,34.2137,32361.0
2015-09-11 13:10:00,42.56,42.56,42.5,42.52,46022.0,34.2137,34.2137,34.1654,34.1815,46022.0
2015-09-11 13:15:00,42.51,42.51,42.47,42.48,39642.0,34.1735,34.1735,34.1413,34.1494,39642.0
2015-09-11 13:20:00,42.48,42.5,42.47,42.48,51840.0,34.1494,34.1654,34.1413,34.1494,51840.0
2015-09-11 13:25:00,42.47,42.48,42.43,42.44,28123.0,34.1413,34.1494,34.1092,34.1172,28123.0
2015-09-11 13:30:00,42.45,42.46,42.38,42.4,57755.0,34.1253,34.1333,34.069,34.0851,57755.0
2015-09-11 13:35:00,42.4,42.41,42.38,42.41,28163.0,34.0851,34.0931,34.069,34.0931,28163.0
2015-09-11 13:40:00,42.41,42.47,42.4,42.46,43107.0,34.0931,34.1413,34.0851,34.1333,43107.0
2015-09-11 13:45:00,42.46,42.48,42.45,42.46,39330.0,34.1333,34.1494,34.1253,34.1333,39330.0
2015-09-11 13:50:00,42.46,42.49,42.42,42.49,35462.0,34.1333,34.1574,34.1011,34.1574,35462.0
2015-09-11 13:55:00,42.49,42.54,42.49,42.51,73456.0,34.1574,34.1976,34.1574,34.1735,73456.0
2015-09-11 14:00:00,42.51,42.53,42.48,42.49,72181.0,34.1735,34.1896,34.1494,34.1574,72181.0
2015-09-11 14:05:00,42.49,42.5,42.45,42.47,56963.0,34.1574,34.1654,34.1253,34.1413,56963.0
2015-09-11 14:10:00,42.48,42.54,42.48,42.51,40068.0,34.1494,34.1976,34.1494,34.1735,40068.0
2015-09-11 14:15:00,42.5,42.52,42.49,42.51,29153.0,34.1654,34.1815,34.1574,34.1735,29153.0
2015-09-11 14:20:00,42.51,42.58,42.5,42.57,63898.0,34.1735,34.2298,34.1654,34.2217,63898.0
2015-09-11 14:25:00,42.57,42.57,42.53,42.54,25852.0,34.2217,34.2217,34.1896,34.1976,25852.0
2015-09-11 14:30:00,42.55,42.6,42.54,42.56,54669.0,34.2056,34.2458,34.1976,34.2137,54669.0
2015-09-11 14:35:00,42.56,42.64,42.56,42.61,85656.0,34.2137,34.278,34.2137,34.2539,85656.0
2015-09-11 14:40:00,42.61,42.62,42.57,42.57,43751.0,34.2539,34.2619,34.2217,34.2217,43751.0
2015-09-11 14:45:00,42.58,42.61,42.56,42.57,22789.0,34.2298,34.2539,34.2137,34.2217,22789.0
2015-09-11 14:50:00,42.57,42.58,42.5,42.52,38948.0,34.2217,34.2298,34.1654,34.1815,38948.0
2015-09-11 14:55:00,42.52,42.58,42.52,42.57,57575.0,34.1815,34.2298,34.1815,34.2217,57575.0
2015-09-11 15:00:00,42.57,42.59,42.53,42.54,47699.0,34.2217,34.2378,34.1896,34.1976,47699.0
2015-09-11 15:05:00,42.54,42.6,42.53,42.55,74876.0,34.1976,34.2458,34.1896,34.2056,74876.0
2015-09-11 15:10:00,42.55,42.58,42.52,42.56,65410.0,34.2056,34.2298,34.1815,34.2137,65410.0
2015-09-11 15:15:00,42.57,42.6,42.55,42.55,47115.0,34.2217,34.2458,34.2056,34.2056,47115.0
2015-09-11 15:20:00,42.55,42.55,42.49,42.5,38941.0,34.2056,34.2056,34.1574,34.1654,38941.0
2015-09-11 15:25:00,42.5,42.54,42.49,42.53,48578.0,34.1654,34.1976,34.1574,34.1896,48578.0
2015-09-11 15:30:00,42.53,42.53,42.48,42.49,64014.0,34.1896,34.1896,34.1494,34.1574,64014.0
2015-09-11 15:35:00,42.5,42.58,42.49,42.58,50196.0,34.1654,34.2298,34.1574,34.2298,50196.0
2015-09-11 15:40:00,42.58,42.58,42.52,42.55,58816.0,34.2298,34.2298,34.1815,34.2056,58816.0
2015-09-11 15:45:00,42.55,42.58,42.54,42.55,83033.0,34.2056,34.2298,34.1976,34.2056,83033.0
2015-09-11 15:50:00,42.57,42.66,42.55,42.62,198358.0,34.2217,34.2941,34.2056,34.2619,198358.0
2015-09-11 15:55:00,42.62,42.71,42.62,42.68,271524.0,34.2619,34.3343,34.2619,34.3102,271524.0
2015-09-14 09:30:00,42.72,42.75,42.55,42.58,109576.0,34.3423,34.3664,34.2056,34.2298,109576.0
2015-09-14 09:35:00,42.59,42.6,42.43,42.47,83046.0,34.2378,34.2458,34.1092,34.1413,83046.0
2015-09-14 09:40:00,42.48,42.53,42.41,42.41,66535.0,34.1494,34.1896,34.0931,34.0931,66535.0
2015-09-14 09:45:00,42.42,42.42,42.33,42.35,91582.0,34.1011,34.1011,34.0288,34.0449,91582.0
2015-09-14 09:50:00,42.35,42.4,42.29,42.34,64901.0,34.0449,34.0851,33.9966,34.0368,64901.0
2015-09-14 09:55:00,42.34,42.4,42.33,42.34,50609.0,34.0368,34.0851,34.0288,34.0368,50609.0
2015-09-14 10:00:00,42.34,42.35,42.29,42.31,51924.0,34.0368,34.0449,33.9966,34.0127,51924.0
2015-09-14 10:05:00,42.32,42.36,42.3,42.35,58493.0,34.0207,34.0529,34.0047,34.0449,58493.0
2015-09-14 10:10:00,42.35,42.42,42.33,42.41,42191.0,34.0449,34.1011,34.0288,34.0931,42191.0
2015-09-14 10:15:00,42.41,42.42,42.36,42.36,35022.0,34.0931,34.1011,34.0529,34.0529,35022.0
2015-09-14 10:20:00,42.37,42.4,42.33,42.4,40861.0,34.0609,34.0851,34.0288,34.0851,40861.0
2015-09-14 10:25:00,42.4,42.41,42.35,42.36,48912.0,34.0851,34.0931,34.0449,34.0529,48912.0
2015-09-14 10:30:00,42.35,42.39,42.34,42.37,48365.0,34.0449,34.077,34.0368,34.0609,48365.0
2015-09-14 10:35:00,42.37,42.39,42.33,42.37,59241.0,34.0609,34.077,34.0288,34.0609,59241.0
2015-09-14 10:40:00,42.37,42.4,42.34,42.38,58757.0,34.0609,34.0851,34.0368,34.069,58757.0
2015-09-14 10:45:00,42.39,42.42,42.34,42.4,58090.0,34.077,34.1011,34.0368,34.0851,58090.0
2015-09-14 10:50:00,42.4,42.41,42.31,42.33,53932.0,34.0851,34.0931,34.0127,34.0288,53932.0
2015-09-14 10:55:00,42.32,42.32,42.26,42.31,55044.0,34.0207,34.0207,33.9725,34.0127,55044.0
2015-09-14 11:00:00,42.3,42.35,42.3,42.33,37892.0,34.0047,34.0449,34.0047,34.0288,37892.0
2015-09-14 11:05:00,42.32,42.35,42.28,42.3,38621.0,34.0207,34.0449,33.9886,34.0047,38621.0
2015-09-14 11:10:00,42.3,42.3,42.25,42.27,51863.0,34.0047,34.0047,33.9645,33.9806,51863.0
2015-09-14 11:15:00,42.27,42.3,42.25,42.29,53119.0,33.9806,34.0047,33.9645,33.9966,53119.0
2015-09-14 11:20:00,42.29,42.33,42.27,42.28,82740.0,33.9966,34.0288,33.9806,33.9886,82740.0
2015-09-14 11:25:00,42.27,42.31,42.26,42.31,50924.0,33.9806,34.0127,33.9725,34.0127,50924.0
2015-09-14 11:30:00,42.3,42.3,42.24,42.24,53759.0,34.0047,34.0047,33.9564,33.9564,53759.0
2015-09-14 11:35:00,42.24,42.31,42.24,42.27,68106.0,33.9564,34.0127,33.9564,33.9806,68106.0
2015-09-14 11:40:00,42.28,42.3,42.24,42.24,79760.0,33.9886,34.0047,33.9564,33.9564,79760.0
2015-09-14 11:45:00,42.24,42.28,42.19,42.27,75140.0,33.9564,33.9886,33.9162,33.9806,75140.0
2015-09-14 11:50:00,42.27,42.36,42.27,42.35,43022.0,33.9806,34.0529,33.9806,34.0449,43022.0
2015-09-14 11:55:00,42.36,42.37,42.28,42.3,60792.0,34.0529,34.0609,33.9886,34.0047,60792.0
2015-09-14 12:00:00,42.3,42.3,42.24,42.25,27925.0,34.0047,34.0047,33.9564,33.9645,27925.0
2015-09-14 12:05:00,42.24,42.25,42.2,42.21,37216.0,33.9564,33.9645,33.9243,33.9323,37216.0
2015-09-14 12:10:00,42.2,42.21,42.14,42.18,42870.0,33.9243,33.9323,33.876,33.9082,42870.0
2015-09-14 12:15:00,42.19,42.24,42.19,42.23,22155.0,33.9162,33.9564,33.9162,33.9484,22155.0
2015-09-14 12:20:00,42.23,42.28,42.22,42.27,42314.0,33.9484,33.9886,33.9404,33.9806,42314.0
2015-09-14 12:25:00,42.28,42.29,42.24,42.25,32758.0,33.9886,33.9966,33.9564,33.9645,32758.0
2015-09-14 12:30:00,42.26,42.3,42.23,42.3,42787.0,33.9725,34.0047,33.9484,34.0047,42787.0
2015-09-14 12:35:00,42.3,42.3,42.26,42.27,61424.0,34.0047,34.0047,33.9725,33.9806,61424.0
2015-09-14 12:40:00,42.27,42.28,42.21,42.24,62348.0,33.9806,33.9886,33.9323,33.9564,62348.0
2015-09-14 12:45:00,42.24,42.25,42.23,42.23,26785.0,33.9564,33.9645,33.9484,33.9484,26785.0
2015-09-14 12:50:00,42.24,42.28,42.22,42.28,19400.0,33.9564,33.9886,33.9404,33.9886,19400.0
2015-09-14 12:55:00,42.28,42.31,42.26,42.26,53849.0,33.9886,34.0127,33.9725,33.9725,53849.0
2015-09-14 13:00:00,42.26,42.27,42.2,42.21,24382.0,33.9725,33.9806,33.9243,33.9323,24382.0
2015-09-14 13:05:00,42.2,42.26,42.2,42.26,37412.0,33.9243,33.9725,33.9243,33.9725,37412.0
2015-09-14 13:10:00,42.26,42.28,42.25,42.25,27277.0,33.9725,33.9886,33.9645,33.9645,27277.0
2015-09-14 13:15:00,42.26,42.3,42.25,42.3,27108.0,33.9725,34.0047,33.9645,34.0047,27108.0
2015-09-14 13:20:00,42.3,42.3,42.27,42.29,32504.0,34.0047,34.0047,33.9806,33.9966,32504.0
2015-09-14 13:25:00,42.28,42.28,42.27,42.27,13947.0,33.9886,33.9886,33.9806,33.9806,13947.0
2015-09-14 13:30:00,42.27,42.3,42.26,42.27,51831.0,33.9806,34.0047,33.9725,33.9806,51831.0
2015-09-14 13:35:00,42.27,42.31,42.27,42.3,48089.0,33.9806,34.0127,33.9806,34.0047,48089.0
2015-09-14 13:40:00,42.3,42.34,42.3,42.34,60818.0,34.0047,34.0368,34.0047,34.0368,60818.0
2015-09-14 13:45:00,42.34,42.36,42.32,42.35,40096.0,34.0368,34.0529,34.0207,34.0449,40096.0
2015-09-14 13:50:00,42.36,42.36,42.27,42.27,203659.0,34.0529,34.0529,33.9806,33.9806,203659.0
2015-09-14 13:55:00,42.27,42.31,42.27,42.3,62683.0,33.9806,34.0127,33.9806,34.0047,62683.0
2015-09-14 14:00:00,42.29,42.29,42.25,42.25,81658.0,33.9966,33.9966,33.9645,33.9645,81658.0
2015-09-14 14:05:00,42.25,42.25,42.2,42.21,63761.0,33.9645,33.9645,33.9243,33.9323,63761.0
2015-09-14 14:10:00,42.21,42.22,42.17,42.22,71101.0,33.9323,33.9404,33.9002,33.9404,71101.0
2015-09-14 14:15:00,42.22,42.23,42.2,42.21,78742.0,33.9404,33.9484,33.9243,33.9323,78742.0
2015-09-14 14:20:00,42.21,42.25,42.2,42.21,47665.0,33.9323,33.9645,33.9243,33.9323,47665.0
2015-09-14 14:25:00,42.2,42.24,42.16,42.16,82971.0,33.9243,33.9564,33.8921,33.8921,82971.0
2015-09-14 14:30:00,42.16,42.21,42.15,42.16,43021.0,33.8921,33.9323,33.8841,33.8921,43021.0
2015-09-14 14:35:00,42.16,42.19,42.14,42.17,44145.0,33.8921,33.9162,33.876,33.9002,44145.0
2015-09-14 14:40:00,42.18,42.19,42.16,42.16,45310.0,33.9082,33.9162,33.8921,33.8921,45310.0
2015-09-14 14:45:00,42.16,42.19,42.13,42.13,67639.0,33.8921,33.9162,33.868,33.868,67639.0
2015-09-14 14:50:00,42.13,42.16,42.11,42.15,64632.0,33.868,33.8921,33.8519,33.8841,64632.0
2015-09-14 14:55:00,42.15,42.21,42.15,42.17,94274.0,33.8841,33.9323,33.8841,33.9002,94274.0
2015-09-14 15:00:00,42.17,42.17,42.1,42.1,59576.0,33.9002,33.9002,33.8439,33.8439,59576.0
2015-09-14 15:05:00,42.1,42.11,42.08,42.11,55197.0,33.8439,33.8519,33.8278,33.8519,55197.0
2015-09-14 15:10:00,42.1,42.2,42.09,42.2,122480.0,33.8439,33.9243,33.8359,33.9243,122480.0
2015-09-14 15:15:00,42.2,42.2,42.16,42.2,79860.0,33.9243,33.9243,33.8921,33.9243,79860.0
2015-09-14 15:20:00,42.19,42.2,42.14,42.15,70338.0,33.9162,33.9243,33.876,33.8841,70338.0
2015-09-14 15:25:00,42.16,42.2,42.12,42.2,94812.0,33.8921,33.9243,33.86,33.9243,94812.0
2015-09-14 15:30:00,42.2,42.22,42.15,42.18,67569.0,33.9243,33.9404,33.8841,33.9082,67569.0
2015-09-14 15:35:00,42.17,42.18,42.14,42.17,85968.0,33.9002,33.9082,33.876,33.9002,85968.0
2015-09-14 15:40:00,42.17,42.18,42.12,42.12,72651.0,33.9002,33.9082,33.86,33.86,72651.0
2015-09-14 15:45:00,42.13,42.18,42.12,42.16,99853.0,33.868,33.9082,33.86,33.8921,99853.0
2015-09-14 15:50:00,42.16,42.22,42.15,42.2,103129.0,33.8921,33.9404,33.8841,33.9243,103129.0
2015-09-14 15:55:00,42.2,42.3,42.2,42.28,223262.0,33.9243,34.0047,33.9243,33.9886,223262.0
2015-09-15 09:30:00,42.49,42.69,42.43,42.49,181331.0,34.1574,34.3182,34.1092,34.1574,181331.0
2015-09-15 09:35:00,42.49,42.52,42.37,42.38,121710.0,34.1574,34.1815,34.0609,34.069,121710.0
2015-09-15 09:40:00,42.39,42.39,42.22,42.3,90843.0,34.077,34.077,33.9404,34.0047,90843.0
2015-09-15 09:45:00,42.3,42.31,42.25,42.31,155092.0,34.0047,34.0127,33.9645,34.0127,155092.0
2015-09-15 09:50:00,42.31,42.38,42.29,42.38,119569.0,34.0127,34.069,33.9966,34.069,119569.0
2015-09-15 09:55:00,42.38,42.39,42.3,42.3,187285.0,34.069,34.077,34.0047,34.0047,187285.0
2015-09-15 10:00:00,42.3,42.31,42.22,42.22,46896.0,34.0047,34.0127,33.9404,33.9404,46896.0
2015-09-15 10:05:00,42.22,42.26,42.2,42.23,66458.0,33.9404,33.9725,33.9243,33.9484,66458.0
2015-09-15 10:10:00,42.24,42.26,42.19,42.19,87106.0,33.9564,33.9725,33.9162,33.9162,87106.0
2015-09-15 10:15:00,42.2,42.22,42.16,42.19,49118.0,33.9243,33.9404,33.8921,33.9162,49118.0
2015-09-15 10:20:00,42.19,42.31,42.18,42.3,87787.0,33.9162,34.0127,33.9082,34.0047,87787.0
2015-09-15 10:25:00,42.3,42.32,42.28,42.29,108119.0,34.0047,34.0207,33.9886,33.9966,108119.0
2015-09-15 10:30:00,42.3,42.36,42.27,42.34,159634.0,34.0047,34.0529,33.9806,34.0368,159634.0
2015-09-15 10:35:00,42.34,42.36,42.3,42.3,84276.0,34.0368,34.0529,34.0047,34.0047,84276.0
2015-09-15 10:40:00,42.31,42.4,42.3,42.4,104224.0,34.0127,34.0851,34.0047,34.0851,104224.0
2015-09-15 10:45:00,42.41,42.53,42.41,42.48,95410.0,34.0931,34.1896,34.0931,34.1494,95410.0
2015-09-15 10:50:00,42.49,42.51,42.46,42.49,58857.0,34.1574,34.1735,34.1333,34.1574,58857.0
2015-09-15 10:55:00,42.5,42.56,42.49,42.52,96885.0,34.1654,34.2137,34.1574,34.1815,96885.0
2015-09-15 11:00:00,42.52,42.54,42.48,42.53,78840.0,34.1815,34.1976,34.1494,34.1896,78840.0
2015-09-15 11:05:00,42.52,42.61,42.52,42.6,104261.0,34.1815,34.2539,34.1815,34.2458,104261.0
2015-09-15 11:10:00,42.59,42.62,42.56,42.62,97084.0,34.2378,34.2619,34.2137,34.2619,97084.0
2015-09-15 11:15:00,42.62,42.64,42.59,42.61,58751.0,34.2619,34.278,34.2378,34.2539,58751.0
2015-09-15 11:20:00,42.61,42.62,42.58,42.6,58933.0,34.2539,34.2619,34.2298,34.2458,58933.0
2015-09-15 11:25:00,42.61,42.63,42.56,42.57,80767.0,34.2539,34.27,34.2137,34.2217,80767.0
2015-09-15 11:30:00,42.58,42.61,42.56,42.6,91780.0,34.2298,34.2539,34.2137,34.2458,91780.0
2015-09-15 11:35:00,42.6,42.66,42.6,42.63,68952.0,34.2458,34.2941,34.2458,34.27,68952.0
2015-09-15 11:40:00,42.63,42.66,42.61,42.66,49886.0,34.27,34.2941,34.2539,34.2941,49886.0
2015-09-15 11:45:00,42.65,42.67,42.62,42.62,64048.0,34.286,34.3021,34.2619,34.2619,64048.0
2015-09-15 11:50:00,42.63,42.64,42.58,42.59,36939.0,34.27,34.278,34.2298,34.2378,36939.0
2015-09-15 11:55:00,42.6,42.64,42.6,42.63,24154.0,34.2458,34.278,34.2458,34.27,24154.0
2015-09-15 12:00:00,42.64,42.67,42.61,42.61,29581.0,34.278,34.3021,34.2539,34.2539,29581.0
2015-09-15 12:05:00,42.62,42.66,42.6,42.65,33334.0,34.2619,34.2941,34.2458,34.286,33334.0
2015-09-15 12:10:00,42.65,42.71,42.64,42.69,30279.0,34.286,34.3343,34.278,34.3182,30279.0
2015-09-15 12:15:00,42.7,42.72,42.68,42.71,93709.0,34.3262,34.3423,34.3102,34.3343,93709.0
2015-09-15 12:20:00,42.71,42.72,42.7,42.7,63523.0,34.3343,34.3423,34.3262,34.3262,63523.0
2015-09-15 12:25:00,42.71,42.74,42.7,42.73,49601.0,34.3343,34.3584,34.3262,34.3503,49601.0
2015-09-15 12:30:00,42.72,42.73,42.7,42.7,100468.0,34.3423,34.3503,34.3262,34.3262,100468.0
2015-09-15 12:35:00,42.7,42.71,42.7,42.7,24197.0,34.3262,34.3343,34.3262,34.3262,24197.0
2015-09-15 12:40:00,42.71,42.71,42.64,42.65,93697.0,34.3343,34.3343,34.278,34.286,93697.0
2015-09-15 12:45:00,42.64,42.69,42.63,42.68,55455.0,34.278,34.3182,34.27,34.3102,55455.0
2015-09-15 12:50:00,42.69,42.7,42.67,42.69,56812.0,34.3182,34.3262,34.3021,34.3182,56812.0
2015-09-15 12:55:00,42.69,42.7,42.68,42.68,46705.0,34.3182,34.3262,34.3102,34.3102,46705.0
2015-09-15 13:00:00,42.68,42.69,42.65,42.69,44330.0,34.3102,34.3182,34.286,34.3182,44330.0
2015-09-15 13:05:00,42.69,42.72,42.68,42.71,36101.0,34.3182,34.3423,34.3102,34.3343,36101.0
2015-09-15 13:10:00,42.7,42.71,42.68,42.69,161257.0,34.3262,34.3343,34.3102,34.3182,161257.0
2015-09-15 13:15:00,42.69,42.7,42.68,42.68,58501.0,34.3182,34.3262,34.3102,34.3102,58501.0
2015-09-15 13:20:00,42.68,42.7,42.68,42.69,37955.0,34.3102,34.3262,34.3102,34.3182,37955.0
2015-09-15 13:25:00,42.69,42.78,42.69,42.77,61142.0,34.3182,34.3905,34.3182,34.3825,61142.0
2015-09-15 13:30:00,42.78,42.85,42.78,42.81,102738.0,34.3905,34.4468,34.3905,34.4147,102738.0
2015-09-15 13:35:00,42.82,42.82,42.76,42.78,52323.0,34.4227,34.4227,34.3745,34.3905,52323.0
2015-09-15 13:40:00,42.77,42.81,42.74,42.81,130120.0,34.3825,34.4147,34.3584,34.4147,130120.0
2015-09-15 13:45:00,42.81,42.81,42.77,42.78,57809.0,34.4147,34.4147,34.3825,34.3905,57809.0
2015-09-15 13:50:00,42.77,42.78,42.7,42.7,96554.0,34.3825,34.3905,34.3262,34.3262,96554.0
2015-09-15 13:55:00,42.7,42.72,42.69,42.7,67742.0,34.3262,34.3423,34.3182,34.3262,67742.0
2015-09-15 14:00:00,42.71,42.76,42.7,42.76,36710.0,34.3343,34.3745,34.3262,34.3745,36710.0
2015-09-15 14:05:00,42.76,42.82,42.76,42.81,34766.0,34.3745,34.4227,34.3745,34.4147,34766.0
2015-09-15 14:10:00,42.81,42.88,42.8,42.83,72690.0,34.4147,34.4709,34.4066,34.4307,72690.0
2015-09-15 14:15:00,42.84,42.88,42.81,42.85,53171.0,34.4388,34.4709,34.4147,34.4468,53171.0
2015-09-15 14:20:00,42.85,42.86,42.79,42.8,45687.0,34.4468,34.4549,34.3986,34.4066,45687.0
2015-09-15 14:25:00,42.8,42.81,42.78,42.8,44114.0,34.4066,34.4147,34.3905,34.4066,44114.0
2015-09-15 14:30:00,42.8,42.82,42.79,42.8,36397.0,34.4066,34.4227,34.3986,34.4066,36397.0
2015-09-15 14:35:00,42.8,42.82,42.79,42.8,65834.0,34.4066,34.4227,34.3986,34.4066,65834.0
2015-09-15 14:40:00,42.81,42.85,42.8,42.81,42660.0,34.4147,34.4468,34.4066,34.4147,42660.0
2015-09-15 14:45:00,42.81,42.9,42.81,42.86,120141.0,34.4147,34.487,34.4147,34.4549,120141.0
2015-09-15 14:50:00,42.87,42.88,42.86,42.88,83167.0,34.4629,34.4709,34.4549,34.4709,83167.0
2015-09-15 14:55:00,42.88,42.89,42.84,42.85,137427.0,34.4709,34.479,34.4388,34.4468,137427.0
2015-09-15 15:00:00,42.85,42.9,42.85,42.87,126661.0,34.4468,34.487,34.4468,34.4629,126661.0
2015-09-15 15:05:00,42.86,42.95,42.86,42.94,137468.0,34.4549,34.5272,34.4549,34.5192,137468.0
2015-09-15 15:10:00,42.94,42.96,42.94,42.96,44572.0,34.5192,34.5352,34.5192,34.5352,44572.0
2015-09-15 15:15:00,42.96,42.98,42.94,42.98,174640.0,34.5352,34.5513,34.5192,34.5513,174640.0
2015-09-15 15:20:00,42.98,42.99,42.92,42.94,173157.0,34.5513,34.5594,34.5031,34.5192,173157.0
2015-09-15 15:25:00,42.95,42.99,42.94,42.97,124003.0,34.5272,34.5594,34.5192,34.5433,124003.0
2015-09-15 15:30:00,42.97,42.98,42.94,42.95,96266.0,34.5433,34.5513,34.5192,34.5272,96266.0
2015-09-15 15:35:00,42.94,42.96,42.91,42.93,99806.0,34.5192,34.5352,34.495,34.5111,99806.0
2015-09-15 15:40:00,42.93,43.02,42.92,43.02,135373.0,34.5111,34.5835,34.5031,34.5835,135373.0
2015-09-15 15:45:00,43.02,43.03,42.94,42.97,239675.0,34.5835,34.5915,34.5192,34.5433,239675.0
2015-09-15 15:50:00,42.97,43.01,42.95,43.0,210822.0,34.5433,34.5754,34.5272,34.5674,210822.0
2015-09-15 15:55:00,42.99,43.05,42.98,42.99,413920.0,34.5594,34.6076,34.5513,34.5594,413920.0
2015-09-16 09:30:00,43.1,43.38,43.0,43.32,168307.0,34.6478,34.8729,34.5674,34.8246,168307.0
2015-09-16 09:35:00,43.32,43.35,43.28,43.32,136551.0,34.8246,34.8488,34.7925,34.8246,136551.0
2015-09-16 09:40:00,43.32,43.32,43.19,43.21,76166.0,34.8246,34.8246,34.7201,34.7362,76166.0
2015-09-16 09:45:00,43.21,43.21,43.11,43.14,87447.0,34.7362,34.7362,34.6558,34.6799,87447.0
2015-09-16 09:50:00,43.14,43.19,43.13,43.19,95904.0,34.6799,34.7201,34.6719,34.7201,95904.0
2015-09-16 09:55:00,43.19,43.21,43.15,43.2,58878.0,34.7201,34.7362,34.688,34.7282,58878.0
2015-09-16 10:00:00,43.2,43.2,43.04,43.04,101283.0,34.7282,34.7282,34.5996,34.5996,101283.0
2015-09-16 10:05:00,43.05,43.15,43.05,43.11,64982.0,34.6076,34.688,34.6076,34.6558,64982.0
2015-09-16 10:10:00,43.11,43.19,43.1,43.18,83438.0,34.6558,34.7201,34.6478,34.7121,83438.0
2015-09-16 10:15:00,43.18,43.2,43.15,43.15,63406.0,34.7121,34.7282,34.688,34.688,63406.0
2015-09-16 10:20:00,43.15,43.16,43.09,43.12,70522.0,34.688,34.696,34.6397,34.6639,70522.0
2015-09-16 10:25:00,43.13,43.17,43.1,43.15,44715.0,34.6719,34.7041,34.6478,34.688,44715.0
2015-09-16 10:30:00,43.15,43.17,43.11,43.16,41981.0,34.688,34.7041,34.6558,34.696,41981.0
2015-09-16 10:35:00,43.16,43.18,43.12,43.14,52645.0,34.696,34.7121,34.6639,34.6799,52645.0
2015-09-16 10:40:00,43.13,43.14,43.02,43.05,69230.0,34.6719,34.6799,34.5835,34.6076,69230.0
2015-09-16 10:45:00,43.04,43.04,42.95,42.98,43175.0,34.5996,34.5996,34.5272,34.5513,43175.0
2015-09-16 10:50:00,42.98,43.04,42.97,43.04,50104.0,34.5513,34.5996,34.5433,34.5996,50104.0
2015-09-16 10:55:00,43.04,43.09,43.03,43.07,82379.0,34.5996,34.6397,34.5915,34.6237,82379.0
2015-09-16 11:00:00,43.07,43.14,43.05,43.13,76984.0,34.6237,34.6799,34.6076,34.6719,76984.0
2015-09-16 11:05:00,43.14,43.24,43.13,43.24,93386.0,34.6799,34.7603,34.6719,34.7603,93386.0
2015-09-16 11:10:00,43.24,43.31,43.23,43.3,54096.0,34.7603,34.8166,34.7523,34.8086,54096.0
2015-09-16 11:15:00,43.29,43.31,43.25,43.26,87963.0,34.8005,34.8166,34.7684,34.7764,87963.0
2015-09-16 11:20:00,43.27,43.32,43.25,43.3,59865.0,34.7844,34.8246,34.7684,34.8086,59865.0
2015-09-16 11:25:00,43.3,43.32,43.28,43.3,44125.0,34.8086,34.8246,34.7925,34.8086,44125.0
2015-09-16 11:30:00,43.3,43.33,43.27,43.29,57647.0,34.8086,34.8327,34.7844,34.8005,57647.0
2015-09-16 11:35:00,43.29,43.3,43.22,43.22,61013.0,34.8005,34.8086,34.7443,34.7443,61013.0
2015-09-16 11:40:00,43.22,43.23,43.2,43.21,42939.0,34.7443,34.7523,34.7282,34.7362,42939.0
2015-09-16 11:45:00,43.21,43.23,43.14,43.15,90189.0,34.7362,34.7523,34.6799,34.688,90189.0
2015-09-16 11:50:00,43.15,43.17,43.14,43.15,95648.0,34.688,34.7041,34.6799,34.688,95648.0
2015-09-16 11:55:00,43.15,43.21,43.14,43.21,65900.0,34.688,34.7362,34.6799,34.7362,65900.0
2015-09-16 12:00:00,43.2,43.24,43.14,43.15,99939.0,34.7282,34.7603,34.6799,34.688,99939.0
2015-09-16 12:05:00,43.15,43.15,43.11,43.13,34199.0,34.688,34.688,34.6558,34.6719,34199.0
2015-09-16 12:10:00,43.13,43.15,43.06,43.06,82435.0,34.6719,34.688,34.6156,34.6156,82435.0
2015-09-16 12:15:00,43.07,43.13,43.06,43.11,58507.0,34.6237,34.6719,34.6156,34.6558,58507.0
2015-09-16 12:20:00,43.11,43.16,43.1,43.13,47901.0,34.6558,34.696,34.6478,34.6719,47901.0
2015-09-16 12:25:00,43.14,43.22,43.14,43.21,54425.0,34.6799,34.7443,34.6799,34.7362,54425.0
2015-09-16 12:30:00,43.21,43.23,43.19,43.23,39981.0,34.7362,34.7523,34.7201,34.7523,39981.0
2015-09-16 12:35:00,43.23,43.27,43.21,43.24,42535.0,34.7523,34.7844,34.7362,34.7603,42535.0
2015-09-16 12:40:00,43.25,43.27,43.21,43.27,37212.0,34.7684,34.7844,34.7362,34.7844,37212.0
2015-09-16 12:45:00,43.26,43.29,43.25,43.29,53834.0,34.7764,34.8005,34.7684,34.8005,53834.0
2015-09-16 12:50:00,43.29,43.3,43.26,43.27,55290.0,34.8005,34.8086,34.7764,34.7844,55290.0
2015-09-16 12:55:00,43.26,43.27,43.24,43.27,45232.0,34.7764,34.7844,34.7603,34.7844,45232.0
2015-09-16 13:00:00,43.27,43.27,43.19,43.21,83406.0,34.7844,34.7844,34.7201,34.7362,83406.0
2015-09-16 13:05:00,43.21,43.22,43.19,43.2,25044.0,34.7362,34.7443,34.7201,34.7282,25044.0
2015-09-16 13:10:00,43.2,43.2,43.18,43.19,20795.0,34.7282,34.7282,34.7121,34.7201,20795.0
2015-09-16 13:15:00,43.2,43.2,43.14,43.14,44094.0,34.7282,34.7282,34.6799,34.6799,44094.0
2015-09-16 13:20:00,43.15,43.16,43.13,43.15,31576.0,34.688,34.696,34.6719,34.688,31576.0
2015-09-16 13:25:00,43.15,43.17,43.12,43.15,40553.0,34.688,34.7041,34.6639,34.688,40553.0
2015-09-16 13:30:00,43.14,43.17,43.14,43.17,48580.0,34.6799,34.7041,34.6799,34.7041,48580.0
2015-09-16 13:35:00,43.17,43.23,43.16,43.23,66697.0,34.7041,34.7523,34.696,34.7523,66697.0
2015-09-16 13:40:00,43.23,43.25,43.2,43.2,32310.0,34.7523,34.7684,34.7282,34.7282,32310.0
2015-09-16 13:45:00,43.2,43.24,43.19,43.23,35851.0,34.7282,34.7603,34.7201,34.7523,35851.0
2015-09-16 13:50:00,43.22,43.26,43.2,43.21,70258.0,34.7443,34.7764,34.7282,34.7362,70258.0
2015-09-16 13:55:00,43.21,43.25,43.2,43.2,89692.0,34.7362,34.7684,34.7282,34.7282,89692.0
2015-09-16 14:00:00,43.2,43.2,43.14,43.18,93322.0,34.7282,34.7282,34.6799,34.7121,93322.0
2015-09-16 14:05:00,43.19,43.21,43.16,43.19,64700.0,34.7201,34.7362,34.696,34.7201,64700.0
2015-09-16 14:10:00,43.19,43.21,43.16,43.18,54173.0,34.7201,34.7362,34.696,34.7121,54173.0
2015-09-16 14:15:00,43.17,43.18,43.13,43.14,33478.0,34.7041,34.7121,34.6719,34.6799,33478.0
2015-09-16 14:20:00,43.14,43.16,43.05,43.08,180270.0,34.6799,34.696,34.6076,34.6317,180270.0
2015-09-16 14:25:00,43.08,43.08,43.07,43.08,44177.0,34.6317,34.6317,34.6237,34.6317,44177.0
2015-09-16 14:30:00,43.08,43.18,43.07,43.16,95494.0,34.6317,34.7121,34.6237,34.696,95494.0
2015-09-16 14:35:00,43.15,43.16,43.1,43.13,67370.0,34.688,34.696,34.6478,34.6719,67370.0
2015-09-16 14:40:00,43.12,43.16,43.11,43.14,69313.0,34.6639,34.696,34.6558,34.6799,69313.0
2015-09-16 14:45:00,43.15,43.21,43.14,43.2,154718.0,34.688,34.7362,34.6799,34.7282,154718.0
2015-09-16 14:50:00,43.2,43.2,43.17,43.17,87436.0,34.7282,34.7282,34.7041,34.7041,87436.0
2015-09-16 14:55:00,43.18,43.24,43.17,43.23,117057.0,34.7121,34.7603,34.7041,34.7523,117057.0
2015-09-16 15:00:00,43.23,43.23,43.18,43.23,136630.0,34.7523,34.7523,34.7121,34.7523,136630.0
2015-09-16 15:05:00,43.23,43.24,43.2,43.21,150550.0,34.7523,34.7603,34.7282,34.7362,150550.0
2015-09-16 15:10:00,43.22,43.26,43.16,43.17,108782.0,34.7443,34.7764,34.696,34.7041,108782.0
2015-09-16 15:15:00,43.16,43.17,43.11,43.13,129101.0,34.696,34.7041,34.6558,34.6719,129101.0
2015-09-16 15:20:00,43.13,43.17,43.11,43.16,182755.0,34.6719,34.7041,34.6558,34.696,182755.0
2015-09-16 15:25:00,43.16,43.18,43.12,43.15,208127.0,34.696,34.7121,34.6639,34.688,208127.0
2015-09-16 15:30:00,43.16,43.17,43.14,43.15,147415.0,34.696,34.7041,34.6799,34.688,147415.0
2015-09-16 15:35:00,43.15,43.17,43.14,43.15,116282.0,34.688,34.7041,34.6799,34.688,116282.0
2015-09-16 15:40:00,43.15,43.16,43.11,43.12,190241.0,34.688,34.696,34.6558,34.6639,190241.0
2015-09-16 15:45:00,43.12,43.13,43.04,43.04,233058.0,34.6639,34.6719,34.5996,34.5996,233058.0
2015-09-16 15:50:00,43.05,43.12,43.03,43.06,347644.0,34.6076,34.6639,34.5915,34.6156,347644.0
2015-09-16 15:55:00,43.06,43.09,43.01,43.04,594000.0,34.6156,34.6397,34.5754,34.5996,594000.0
2015-09-17 09:30:00,43.23,43.4,43.18,43.3,193078.0,34.7523,34.889,34.7121,34.8086,193078.0
2015-09-17 09:35:00,43.31,43.35,43.23,43.27,75983.0,34.8166,34.8488,34.7523,34.7844,75983.0
2015-09-17 09:40:00,43.26,43.42,43.26,43.42,89359.0,34.7764,34.905,34.7764,34.905,89359.0
2015-09-17 09:45:00,43.41,43.42,43.32,43.4,223671.0,34.897,34.905,34.8246,34.889,223671.0
2015-09-17 09:50:00,43.4,43.44,43.34,43.44,96408.0,34.889,34.9211,34.8407,34.9211,96408.0
2015-09-17 09:55:00,43.44,43.67,43.43,43.65,167267.0,34.9211,35.106,34.9131,35.0899,167267.0
2015-09-17 10:00:00,43.66,43.87,43.65,43.86,378588.0,35.098,35.2668,35.0899,35.2587,378588.0
2015-09-17 10:05:00,43.85,43.87,43.68,43.68,158081.0,35.2507,35.2668,35.114,35.114,158081.0
2015-09-17 10:10:00,43.69,43.86,43.66,43.85,127654.0,35.1221,35.2587,35.098,35.2507,127654.0
2015-09-17 10:15:00,43.84,43.98,43.84,43.96,143396.0,35.2427,35.3552,35.2427,35.3391,143396.0
2015-09-17 10:20:00,43.97,44.05,43.95,44.01,166924.0,35.3472,35.4115,35.3311,35.3793,166924.0
2015-09-17 10:25:00,44.01,44.02,43.94,43.95,126445.0,35.3793,35.3874,35.3231,35.3311,126445.0
2015-09-17 10:30:00,43.95,43.95,43.86,43.93,99990.0,35.3311,35.3311,35.2587,35.315,99990.0
2015-09-17 10:35:00,43.93,44.01,43.91,44.01,74638.0,35.315,35.3793,35.2989,35.3793,74638.0
2015-09-17 10:40:00,44.0,44.05,43.95,44.05,73906.0,35.3713,35.4115,35.3311,35.4115,73906.0
2015-09-17 10:45:00,44.05,44.06,44.0,44.05,96563.0,35.4115,35.4195,35.3713,35.4115,96563.0
2015-09-17 10:50:00,44.06,44.06,43.99,44.05,51711.0,35.4195,35.4195,35.3633,35.4115,51711.0
2015-09-17 10:55:00,44.04,44.11,44.02,44.09,60087.0,35.4034,35.4597,35.3874,35.4436,60087.0
2015-09-17 11:00:00,44.08,44.09,43.99,44.03,90716.0,35.4356,35.4436,35.3633,35.3954,90716.0
2015-09-17 11:05:00,44.04,44.07,44.02,44.02,58195.0,35.4034,35.4276,35.3874,35.3874,58195.0
2015-09-17 11:10:00,44.02,44.03,43.99,44.01,143922.0,35.3874,35.3954,35.3633,35.3793,143922.0
2015-09-17 11:15:00,44.02,44.05,43.99,43.99,50994.0,35.3874,35.4115,35.3633,35.3633,50994.0
2015-09-17 11:20:00,43.99,44.01,43.95,43.98,75512.0,35.3633,35.3793,35.3311,35.3552,75512.0
2015-09-17 11:25:00,43.99,44.0,43.86,43.91,86936.0,35.3633,35.3713,35.2587,35.2989,86936.0
2015-09-17 11:30:00,43.91,43.98,43.91,43.98,48256.0,35.2989,35.3552,35.2989,35.3552,48256.0
2015-09-17 11:35:00,43.97,44.0,43.92,43.94,65358.0,35.3472,35.3713,35.307,35.3231,65358.0
2015-09-17 11:40:00,43.94,43.99,43.93,43.96,64932.0,35.3231,35.3633,35.315,35.3391,64932.0
2015-09-17 11:45:00,43.95,43.96,43.85,43.86,67232.0,35.3311,35.3391,35.2507,35.2587,67232.0
2015-09-17 11:50:00,43.87,43.9,43.84,43.87,71077.0,35.2668,35.2909,35.2427,35.2668,71077.0
2015-09-17 11:55:00,43.87,43.87,43.78,43.82,86085.0,35.2668,35.2668,35.1944,35.2266,86085.0
2015-09-17 12:00:00,43.82,43.84,43.77,43.77,40030.0,35.2266,35.2427,35.1864,35.1864,40030.0
2015-09-17 12:05:00,43.78,43.81,43.76,43.79,163151.0,35.1944,35.2185,35.1784,35.2025,163151.0
2015-09-17 12:10:00,43.79,43.82,43.77,43.8,60914.0,35.2025,35.2266,35.1864,35.2105,60914.0
2015-09-17 12:15:00,43.8,43.84,43.77,43.79,79980.0,35.2105,35.2427,35.1864,35.2025,79980.0
2015-09-17 12:20:00,43.8,43.81,43.77,43.78,36024.0,35.2105,35.2185,35.1864,35.1944,36024.0
2015-09-17 12:25:00,43.77,43.82,43.76,43.82,44077.0,35.1864,35.2266,35.1784,35.2266,44077.0
2015-09-17 12:30:00,43.83,43.85,43.82,43.83,41901.0,35.2346,35.2507,35.2266,35.2346,41901.0
2015-09-17 12:35:00,43.84,43.88,43.83,43.88,43490.0,35.2427,35.2748,35.2346,35.2748,43490.0
2015-09-17 12:40:00,43.88,43.89,43.85,43.86,55528.0,35.2748,35.2829,35.2507,35.2587,55528.0
2015-09-17 12:45:00,43.86,43.86,43.8,43.83,48228.0,35.2587,35.2587,35.2105,35.2346,48228.0
2015-09-17 12:50:00,43.84,43.84,43.78,43.8,54060.0,35.2427,35.2427,35.1944,35.2105,54060.0
2015-09-17 12:55:00,43.8,43.84,43.79,43.83,45539.0,35.2105,35.2427,35.2025,35.2346,45539.0
2015-09-17 13:00:00,43.84,43.86,43.83,43.86,30892.0,35.2427,35.2587,35.2346,35.2587,30892.0
2015-09-17 13:05:00,43.86,43.89,43.86,43.88,75825.0,35.2587,35.2829,35.2587,35.2748,75825.0
2015-09-17 13:10:00,43.88,43.91,43.87,43.91,41326.0,35.2748,35.2989,35.2668,35.2989,41326.0
2015-09-17 13:15:00,43.91,43.98,43.91,43.98,66367.0,35.2989,35.3552,35.2989,35.3552,66367.0
2015-09-17 13:20:00,43.98,44.02,43.94,43.95,55542.0,35.3552,35.3874,35.3231,35.3311,55542.0
2015-09-17 13:25:00,43.95,44.01,43.94,43.95,66890.0,35.3311,35.3793,35.3231,35.3311,66890.0
2015-09-17 13:30:00,43.96,44.03,43.95,44.03,77207.0,35.3391,35.3954,35.3311,35.3954,77207.0
2015-09-17 13:35:00,44.02,44.03,43.96,43.96,42842.0,35.3874,35.3954,35.3391,35.3391,42842.0
2015-09-17 13:40:00,43.95,43.97,43.94,43.94,40182.0,35.3311,35.3472,35.3231,35.3231,40182.0
2015-09-17 13:45:00,43.95,43.97,43.94,43.97,40139.0,35.3311,35.3472,35.3231,35.3472,40139.0
2015-09-17 13:50:00,43.97,43.97,43.91,43.93,87691.0,35.3472,35.3472,35.2989,35.315,87691.0
2015-09-17 13:55:00,43.93,43.95,43.87,43.92,90121.0,35.315,35.3311,35.2668,35.307,90121.0
2015-09-17 14:00:00,43.92,44.2,43.68,43.75,272997.0,35.307,35.5321,35.114,35.1703,272997.0
2015-09-17 14:05:00,43.72,43.92,43.72,43.9,137565.0,35.1462,35.307,35.1462,35.2909,137565.0
2015-09-17 14:10:00,43.89,44.04,43.89,43.89,81092.0,35.2829,35.4034,35.2829,35.2829,81092.0
2015-09-17 14:15:00,43.88,44.04,43.85,43.9,72209.0,35.2748,35.4034,35.2507,35.2909,72209.0
2015-09-17 14:20:00,43.91,43.97,43.86,43.93,72813.0,35.2989,35.3472,35.2587,35.315,72813.0
2015-09-17 14:25:00,43.94,43.95,43.86,43.86,54661.0,35.3231,35.3311,35.2587,35.2587,54661.0
2015-09-17 14:30:00,43.87,44.01,43.87,44.0,117385.0,35.2668,35.3793,35.2668,35.3713,117385.0
2015-09-17 14:35:00,43.99,44.01,43.88,43.9,134106.0,35.3633,35.3793,35.2748,35.2909,134106.0
2015-09-17 14:40:00,43.9,44.11,43.9,44.1,70077.0,35.2909,35.4597,35.2909,35.4517,70077.0
2015-09-17 14:45:00,44.09,44.28,44.08,44.23,157915.0,35.4436,35.5964,35.4356,35.5562,157915.0
2015-09-17 14:50:00,44.23,44.24,44.17,44.23,160834.0,35.5562,35.5642,35.508,35.5562,160834.0
2015-09-17 14:55:00,44.23,44.26,44.18,44.25,151323.0,35.5562,35.5803,35.516,35.5723,151323.0
2015-09-17 15:00:00,44.26,44.29,44.15,44.2,129121.0,35.5803,35.6044,35.4919,35.5321,129121.0
2015-09-17 15:05:00,44.2,44.2,44.02,44.06,156621.0,35.5321,35.5321,35.3874,35.4195,156621.0
2015-09-17 15:10:00,44.05,44.1,43.9,43.93,143948.0,35.4115,35.4517,35.2909,35.315,143948.0
2015-09-17 15:15:00,43.93,43.99,43.88,43.93,130189.0,35.315,35.3633,35.2748,35.315,130189.0
2015-09-17 15:20:00,43.93,43.93,43.63,43.76,290964.0,35.315,35.315,35.0738,35.1784,290964.0
2015-09-17 15:25:00,43.77,43.86,43.72,43.85,153396.0,35.1864,35.2587,35.1462,35.2507,153396.0
2015-09-17 15:30:00,43.84,43.94,43.75,43.91,166657.0,35.2427,35.3231,35.1703,35.2989,166657.0
2015-09-17 15:35:00,43.9,43.91,43.75,43.76,228599.0,35.2909,35.2989,35.1703,35.1784,228599.0
2015-09-17 15:40:00,43.77,43.82,43.71,43.79,238312.0,35.1864,35.2266,35.1382,35.2025,238312.0
2015-09-17 15:45:00,43.78,43.87,43.78,43.83,170294.0,35.1944,35.2668,35.1944,35.2346,170294.0
2015-09-17 15:50:00,43.82,43.83,43.64,43.67,284378.0,35.2266,35.2346,35.0819,35.106,284378.0
2015-09-17 15:55:00,43.67,43.74,43.62,43.73,402849.0,35.106,35.1623,35.0658,35.1542,402849.0
2015-09-18 09:30:00,43.25,43.41,43.13,43.4,3215177.0,34.7684,34.897,34.6719,34.889,3215177.0
2015-09-18 09:35:00,43.4,43.51,43.33,43.46,180306.0,34.889,34.9774,34.8327,34.9372,180306.0
2015-09-18 09:40:00,43.47,43.63,43.45,43.61,126296.0,34.9452,35.0738,34.9291,35.0578,126296.0
2015-09-18 09:45:00,43.61,43.67,43.59,43.62,163781.0,35.0578,35.106,35.0417,35.0658,163781.0
2015-09-18 09:50:00,43.62,43.62,43.53,43.56,126195.0,35.0658,35.0658,34.9935,35.0176,126195.0
2015-09-18 09:55:00,43.57,43.6,43.48,43.48,88048.0,35.0256,35.0497,34.9533,34.9533,88048.0
2015-09-18 10:00:00,43.48,43.54,43.41,43.53,117250.0,34.9533,35.0015,34.897,34.9935,117250.0
2015-09-18 10:05:00,43.52,43.66,43.5,43.6,96327.0,34.9854,35.098,34.9693,35.0497,96327.0
2015-09-18 10:10:00,43.61,43.7,43.6,43.66,79623.0,35.0578,35.1301,35.0497,35.098,79623.0
2015-09-18 10:15:00,43.66,43.66,43.57,43.57,43279.0,35.098,35.098,35.0256,35.0256,43279.0
2015-09-18 10:20:00,43.57,43.61,43.55,43.6,47909.0,35.0256,35.0578,35.0095,35.0497,47909.0
2015-09-18 10:25:00,43.6,43.73,43.59,43.69,54635.0,35.0497,35.1542,35.0417,35.1221,54635.0
2015-09-18 10:30:00,43.69,43.74,43.66,43.69,79835.0,35.1221,35.1623,35.098,35.1221,79835.0
2015-09-18 10:35:00,43.68,43.68,43.54,43.54,60505.0,35.114,35.114,35.0015,35.0015,60505.0
2015-09-18 10:40:00,43.53,43.54,43.49,43.5,39002.0,34.9935,35.0015,34.9613,34.9693,39002.0
2015-09-18 10:45:00,43.5,43.52,43.46,43.49,166118.0,34.9693,34.9854,34.9372,34.9613,166118.0
2015-09-18 10:50:00,43.49,43.5,43.45,43.47,119211.0,34.9613,34.9693,34.9291,34.9452,119211.0
2015-09-18 10:55:00,43.47,43.5,43.4,43.48,47172.0,34.9452,34.9693,34.889,34.9533,47172.0
2015-09-18 11:00:00,43.47,43.54,43.45,43.54,41712.0,34.9452,35.0015,34.9291,35.0015,41712.0
2015-09-18 11:05:00,43.54,43.6,43.52,43.54,51452.0,35.0015,35.0497,34.9854,35.0015,51452.0
2015-09-18 11:10:00,43.54,43.54,43.49,43.53,41047.0,35.0015,35.0015,34.9613,34.9935,41047.0
2015-09-18 11:15:00,43.53,43.53,43.45,43.49,48918.0,34.9935,34.9935,34.9291,34.9613,48918.0
2015-09-18 11:20:00,43.49,43.53,43.46,43.52,28961.0,34.9613,34.9935,34.9372,34.9854,28961.0
2015-09-18 11:25:00,43.52,43.57,43.45,43.45,47324.0,34.9854,35.0256,34.9291,34.9291,47324.0
2015-09-18 11:30:00,43.44,43.45,43.38,43.39,40056.0,34.9211,34.9291,34.8729,34.8809,40056.0
2015-09-18 11:35:00,43.39,43.43,43.35,43.43,36356.0,34.8809,34.9131,34.8488,34.9131,36356.0
2015-09-18 11:40:00,43.43,43.45,43.38,43.44,35798.0,34.9131,34.9291,34.8729,34.9211,35798.0
2015-09-18 11:45:00,43.44,43.52,43.44,43.52,51662.0,34.9211,34.9854,34.9211,34.9854,51662.0
2015-09-18 11:50:00,43.51,43.53,43.47,43.49,36111.0,34.9774,34.9935,34.9452,34.9613,36111.0
2015-09-18 11:55:00,43.48,43.51,43.45,43.47,25324.0,34.9533,34.9774,34.9291,34.9452,25324.0
2015-09-18 12:00:00,43.48,43.48,43.4,43.4,25050.0,34.9533,34.9533,34.889,34.889,25050.0
2015-09-18 12:05:00,43.41,43.43,43.31,43.32,42513.0,34.897,34.9131,34.8166,34.8246,42513.0
2015-09-18 12:10:00,43.32,43.32,43.22,43.24,58841.0,34.8246,34.8246,34.7443,34.7603,58841.0
2015-09-18 12:15:00,43.25,43.25,43.19,43.22,95507.0,34.7684,34.7684,34.7201,34.7443,95507.0
2015-09-18 12:20:00,43.22,43.23,43.18,43.19,78345.0,34.7443,34.7523,34.7121,34.7201,78345.0
2015-09-18 12:25:00,43.19,43.26,43.18,43.26,63547.0,34.7201,34.7764,34.7121,34.7764,63547.0
2015-09-18 12:30:00,43.26,43.27,43.21,43.26,108174.0,34.7764,34.7844,34.7362,34.7764,108174.0
2015-09-18 12:35:00,43.25,43.3,43.24,43.29,90441.0,34.7684,34.8086,34.7603,34.8005,90441.0
2015-09-18 12:40:00,43.28,43.29,43.24,43.26,176215.0,34.7925,34.8005,34.7603,34.7764,176215.0
2015-09-18 12:45:00,43.26,43.3,43.24,43.3,48981.0,34.7764,34.8086,34.7603,34.8086,48981.0
2015-09-18 12:50:00,43.3,43.33,43.28,43.32,68174.0,34.8086,34.8327,34.7925,34.8246,68174.0
2015-09-18 12:55:00,43.32,43.33,43.29,43.31,85159.0,34.8246,34.8327,34.8005,34.8166,85159.0
2015-09-18 13:00:00,43.31,43.42,43.3,43.39,179673.0,34.8166,34.905,34.8086,34.8809,179673.0
2015-09-18 13:05:00,43.4,43.42,43.34,43.38,49662.0,34.889,34.905,34.8407,34.8729,49662.0
2015-09-18 13:10:00,43.38,43.4,43.34,43.37,73723.0,34.8729,34.889,34.8407,34.8648,73723.0
2015-09-18 13:15:00,43.36,43.38,43.33,43.37,53723.0,34.8568,34.8729,34.8327,34.8648,53723.0
2015-09-18 13:20:00,43.37,43.38,43.27,43.27,67094.0,34.8648,34.8729,34.7844,34.7844,67094.0
2015-09-18 13:25:00,43.28,43.32,43.25,43.31,85538.0,34.7925,34.8246,34.7684,34.8166,85538.0
2015-09-18 13:30:00,43.31,43.32,43.27,43.29,57890.0,34.8166,34.8246,34.7844,34.8005,57890.0
2015-09-18 13:35:00,43.29,43.29,43.23,43.25,68720.0,34.8005,34.8005,34.7523,34.7684,68720.0
2015-09-18 13:40:00,43.26,43.28,43.25,43.28,54653.0,34.7764,34.7925,34.7684,34.7925,54653.0
2015-09-18 13:45:00,43.27,43.3,43.25,43.25,72203.0,34.7844,34.8086,34.7684,34.7684,72203.0
2015-09-18 13:50:00,43.25,43.27,43.21,43.24,89274.0,34.7684,34.7844,34.7362,34.7603,89274.0
2015-09-18 13:55:00,43.24,43.24,43.13,43.15,89750.0,34.7603,34.7603,34.6719,34.688,89750.0
2015-09-18 14:00:00,43.15,43.17,43.09,43.16,65627.0,34.688,34.7041,34.6397,34.696,65627.0
2015-09-18 14:05:00,43.16,43.21,43.14,43.15,66574.0,34.696,34.7362,34.6799,34.688,66574.0
2015-09-18 14:10:00,43.15,43.18,43.1,43.17,53509.0,34.688,34.7121,34.6478,34.7041,53509.0
2015-09-18 14:15:00,43.16,43.18,43.13,43.13,55142.0,34.696,34.7121,34.6719,34.6719,55142.0
2015-09-18 14:20:00,43.14,43.2,43.13,43.2,110126.0,34.6799,34.7282,34.6719,34.7282,110126.0
2015-09-18 14:25:00,43.2,43.2,43.15,43.17,145184.0,34.7282,34.7282,34.688,34.7041,145184.0
2015-09-18 14:30:00,43.16,43.16,43.11,43.13,92019.0,34.696,34.696,34.6558,34.6719,92019.0
2015-09-18 14:35:00,43.13,43.14,43.08,43.11,135767.0,34.6719,34.6799,34.6317,34.6558,135767.0
2015-09-18 14:40:00,43.12,43.15,43.07,43.09,55176.0,34.6639,34.688,34.6237,34.6397,55176.0
2015-09-18 14:45:00,43.09,43.11,43.02,43.03,69588.0,34.6397,34.6558,34.5835,34.5915,69588.0
2015-09-18 14:50:00,43.02,43.02,42.94,42.97,137996.0,34.5835,34.5835,34.5192,34.5433,137996.0
2015-09-18 14:55:00,42.96,43.05,42.96,43.04,99120.0,34.5352,34.6076,34.5352,34.5996,99120.0
2015-09-18 15:00:00,43.03,43.08,42.98,42.98,90641.0,34.5915,34.6317,34.5513,34.5513,90641.0
2015-09-18 15:05:00,42.98,42.99,42.93,42.96,95652.0,34.5513,34.5594,34.5111,34.5352,95652.0
2015-09-18 15:10:00,42.96,43.01,42.95,43.0,72373.0,34.5352,34.5754,34.5272,34.5674,72373.0
2015-09-18 15:15:00,42.99,43.01,42.95,42.95,113554.0,34.5594,34.5754,34.5272,34.5272,113554.0
2015-09-18 15:20:00,42.96,42.96,42.9,42.94,131483.0,34.5352,34.5352,34.487,34.5192,131483.0
2015-09-18 15:25:00,42.93,42.98,42.88,42.94,167368.0,34.5111,34.5513,34.4709,34.5192,167368.0
2015-09-18 15:30:00,42.94,42.97,42.92,42.97,186615.0,34.5192,34.5433,34.5031,34.5433,186615.0
2015-09-18 15:35:00,42.96,42.96,42.91,42.92,138572.0,34.5352,34.5352,34.495,34.5031,138572.0
2015-09-18 15:40:00,42.93,42.93,42.82,42.82,194857.0,34.5111,34.5111,34.4227,34.4227,194857.0
2015-09-18 15:45:00,42.82,42.86,42.8,42.82,141545.0,34.4227,34.4549,34.4066,34.4227,141545.0
2015-09-18 15:50:00,42.82,42.91,42.79,42.9,429117.0,34.4227,34.495,34.3986,34.487,429117.0
2015-09-18 15:55:00,42.89,42.9,42.77,42.86,643169.0,34.479,34.487,34.3825,34.4549,643169.0
2015-09-21 09:30:00,42.93,43.1,42.86,42.86,154567.0,34.5111,34.6478,34.4549,34.4549,154567.0
2015-09-21 09:35:00,42.86,43.03,42.85,42.88,131091.0,34.4549,34.5915,34.4468,34.4709,131091.0
2015-09-21 09:40:00,42.88,42.97,42.86,42.9,77760.0,34.4709,34.5433,34.4549,34.487,77760.0
2015-09-21 09:45:00,42.9,43.01,42.9,42.99,103856.0,34.487,34.5754,34.487,34.5594,103856.0
2015-09-21 09:50:00,43.0,43.04,42.94,42.95,110690.0,34.5674,34.5996,34.5192,34.5272,110690.0
2015-09-21 09:55:00,42.94,42.99,42.88,42.9,102532.0,34.5192,34.5594,34.4709,34.487,102532.0
2015-09-21 10:00:00,42.9,42.93,42.87,42.92,60002.0,34.487,34.5111,34.4629,34.5031,60002.0
2015-09-21 10:05:00,42.92,43.02,42.92,43.0,40549.0,34.5031,34.5835,34.5031,34.5674,40549.0
2015-09-21 10:10:00,43.0,43.0,42.9,42.91,104253.0,34.5674,34.5674,34.487,34.495,104253.0
2015-09-21 10:15:00,42.9,42.9,42.8,42.86,71268.0,34.487,34.487,34.4066,34.4549,71268.0
2015-09-21 10:20:00,42.86,42.9,42.79,42.83,90502.0,34.4549,34.487,34.3986,34.4307,90502.0
2015-09-21 10:25:00,42.83,42.83,42.79,42.79,48756.0,34.4307,34.4307,34.3986,34.3986,48756.0
2015-09-21 10:30:00,42.79,42.99,42.79,42.97,114184.0,34.3986,34.5594,34.3986,34.5433,114184.0
2015-09-21 10:35:00,42.97,43.08,42.96,43.0,72424.0,34.5433,34.6317,34.5352,34.5674,72424.0
2015-09-21 10:40:00,43.0,43.02,42.96,42.97,54542.0,34.5674,34.5835,34.5352,34.5433,54542.0
2015-09-21 10:45:00,42.97,42.99,42.94,42.96,38007.0,34.5433,34.5594,34.5192,34.5352,38007.0
2015-09-21 10:50:00,42.96,43.01,42.94,42.99,65760.0,34.5352,34.5754,34.5192,34.5594,65760.0
2015-09-21 10:55:00,42.99,43.02,42.96,42.97,25594.0,34.5594,34.5835,34.5352,34.5433,25594.0
2015-09-21 11:00:00,42.96,42.97,42.91,42.91,41212.0,34.5352,34.5433,34.495,34.495,41212.0
2015-09-21 11:05:00,42.91,42.98,42.91,42.93,76215.0,34.495,34.5513,34.495,34.5111,76215.0
2015-09-21 11:10:00,42.93,42.97,42.92,42.97,40267.0,34.5111,34.5433,34.5031,34.5433,40267.0
2015-09-21 11:15:00,42.98,42.98,42.94,42.96,84408.0,34.5513,34.5513,34.5192,34.5352,84408.0
2015-09-21 11:20:00,42.97,43.0,42.94,43.0,40215.0,34.5433,34.5674,34.5192,34.5674,40215.0
2015-09-21 11:25:00,43.0,43.05,43.0,43.05,55446.0,34.5674,34.6076,34.5674,34.6076,55446.0
2015-09-21 11:30:00,43.04,43.05,42.95,42.98,123200.0,34.5996,34.6076,34.5272,34.5513,123200.0
2015-09-21 11:35:00,42.98,43.0,42.94,42.96,95666.0,34.5513,34.5674,34.5192,34.5352,95666.0
2015-09-21 11:40:00,42.96,43.04,42.96,43.04,64260.0,34.5352,34.5996,34.5352,34.5996,64260.0
2015-09-21 11:45:00,43.04,43.04,42.98,43.03,49028.0,34.5996,34.5996,34.5513,34.5915,49028.0
2015-09-21 11:50:00,43.03,43.04,43.0,43.02,35182.0,34.5915,34.5996,34.5674,34.5835,35182.0
2015-09-21 11:55:00,43.02,43.03,42.95,42.96,89076.0,34.5835,34.5915,34.5272,34.5352,89076.0
2015-09-21 12:00:00,42.96,42.97,42.84,42.85,87270.0,34.5352,34.5433,34.4388,34.4468,87270.0
2015-09-21 12:05:00,42.84,42.88,42.82,42.86,63843.0,34.4388,34.4709,34.4227,34.4549,63843.0
2015-09-21 12:10:00,42.87,42.88,42.83,42.84,52617.0,34.4629,34.4709,34.4307,34.4388,52617.0
2015-09-21 12:15:00,42.83,42.87,42.82,42.82,22589.0,34.4307,34.4629,34.4227,34.4227,22589.0
2015-09-21 12:20:00,42.82,42.93,42.82,42.93,85330.0,34.4227,34.5111,34.4227,34.5111,85330.0
2015-09-21 12:25:00,42.92,42.97,42.92,42.96,49330.0,34.5031,34.5433,34.5031,34.5352,49330.0
2015-09-21 12:30:00,42.97,42.97,42.83,42.84,59287.0,34.5433,34.5433,34.4307,34.4388,59287.0
2015-09-21 12:35:00,42.84,42.87,42.83,42.86,34396.0,34.4388,34.4629,34.4307,34.4549,34396.0
2015-09-21 12:40:00,42.86,42.92,42.86,42.91,54088.0,34.4549,34.5031,34.4549,34.495,54088.0
2015-09-21 12:45:00,42.91,42.92,42.87,42.87,38748.0,34.495,34.5031,34.4629,34.4629,38748.0
2015-09-21 12:50:00,42.88,42.9,42.73,42.79,106124.0,34.4709,34.487,34.3503,34.3986,106124.0
2015-09-21 12:55:00,42.78,42.8,42.73,42.78,45569.0,34.3905,34.4066,34.3503,34.3905,45569.0
2015-09-21 13:00:00,42.77,42.81,42.73,42.8,39879.0,34.3825,34.4147,34.3503,34.4066,39879.0
2015-09-21 13:05:00,42.8,42.83,42.76,42.8,34220.0,34.4066,34.4307,34.3745,34.4066,34220.0
2015-09-21 13:10:00,42.8,42.83,42.78,42.83,41192.0,34.4066,34.4307,34.3905,34.4307,41192.0
2015-09-21 13:15:00,42.83,42.88,42.81,42.86,34048.0,34.4307,34.4709,34.4147,34.4549,34048.0
2015-09-21 13:20:00,42.86,42.89,42.84,42.87,41551.0,34.4549,34.479,34.4388,34.4629,41551.0
2015-09-21 13:25:00,42.88,42.9,42.87,42.89,30735.0,34.4709,34.487,34.4629,34.479,30735.0
2015-09-21 13:30:00,42.89,42.9,42.86,42.88,27022.0,34.479,34.487,34.4549,34.4709,27022.0
2015-09-21 13:35:00,42.87,42.96,42.87,42.94,49674.0,34.4629,34.5352,34.4629,34.5192,49674.0
2015-09-21 13:40:00,42.95,42.96,42.91,42.95,53371.0,34.5272,34.5352,34.495,34.5272,53371.0
2015-09-21 13:45:00,42.95,42.95,42.88,42.88,48338.0,34.5272,34.5272,34.4709,34.4709,48338.0
2015-09-21 13:50:00,42.88,42.89,42.83,42.87,45127.0,34.4709,34.479,34.4307,34.4629,45127.0
2015-09-21 13:55:00,42.85,42.85,42.81,42.83,32439.0,34.4468,34.4468,34.4147,34.4307,32439.0
2015-09-21 14:00:00,42.82,42.88,42.81,42.82,55792.0,34.4227,34.4709,34.4147,34.4227,55792.0
2015-09-21 14:05:00,42.83,42.83,42.79,42.8,39318.0,34.4307,34.4307,34.3986,34.4066,39318.0
2015-09-21 14:10:00,42.79,42.8,42.74,42.76,44678.0,34.3986,34.4066,34.3584,34.3745,44678.0
2015-09-21 14:15:00,42.75,42.82,42.75,42.78,44613.0,34.3664,34.4227,34.3664,34.3905,44613.0
2015-09-21 14:20:00,42.78,42.83,42.77,42.8,34901.0,34.3905,34.4307,34.3825,34.4066,34901.0
2015-09-21 14:25:00,42.8,42.84,42.77,42.79,49614.0,34.4066,34.4388,34.3825,34.3986,49614.0
2015-09-21 14:30:00,42.78,42.86,42.77,42.84,115750.0,34.3905,34.4549,34.3825,34.4388,115750.0
2015-09-21 14:35:00,42.84,42.89,42.84,42.87,41649.0,34.4388,34.479,34.4388,34.4629,41649.0
2015-09-21 14:40:00,42.88,42.88,42.84,42.85,25236.0,34.4709,34.4709,34.4388,34.4468,25236.0
2015-09-21 14:45:00,42.85,42.89,42.83,42.89,51247.0,34.4468,34.479,34.4307,34.479,51247.0
2015-09-21 14:50:00,42.89,42.95,42.88,42.94,77290.0,34.479,34.5272,34.4709,34.5192,77290.0
2015-09-21 14:55:00,42.94,42.97,42.88,42.88,53653.0,34.5192,34.5433,34.4709,34.4709,53653.0
2015-09-21 15:00:00,42.89,42.91,42.87,42.9,81804.0,34.479,34.495,34.4629,34.487,81804.0
2015-09-21 15:05:00,42.89,42.94,42.86,42.94,79842.0,34.479,34.5192,34.4549,34.5192,79842.0
2015-09-21 15:10:00,42.94,42.98,42.92,42.97,66892.0,34.5192,34.5513,34.5031,34.5433,66892.0
2015-09-21 15:15:00,42.96,42.98,42.92,42.96,61636.0,34.5352,34.5513,34.5031,34.5352,61636.0
2015-09-21 15:20:00,42.95,42.97,42.91,42.91,65702.0,34.5272,34.5433,34.495,34.495,65702.0
2015-09-21 15:25:00,42.91,42.98,42.91,42.98,90983.0,34.495,34.5513,34.495,34.5513,90983.0
2015-09-21 15:30:00,42.98,43.0,42.84,42.85,93401.0,34.5513,34.5674,34.4388,34.4468,93401.0
2015-09-21 15:35:00,42.86,42.86,42.78,42.81,79379.0,34.4549,34.4549,34.3905,34.4147,79379.0
2015-09-21 15:40:00,42.81,42.82,42.77,42.8,93160.0,34.4147,34.4227,34.3825,34.4066,93160.0
2015-09-21 15:45:00,42.79,42.84,42.79,42.83,128639.0,34.3986,34.4388,34.3986,34.4307,128639.0
2015-09-21 15:50:00,42.82,42.82,42.77,42.77,202144.0,34.4227,34.4227,34.3825,34.3825,202144.0
2015-09-21 15:55:00,42.77,42.86,42.77,42.86,269930.0,34.3825,34.4549,34.3825,34.4549,269930.0
2015-09-22 09:30:00,42.35,42.43,42.17,42.2,213391.0,34.0449,34.1092,33.9002,33.9243,213391.0
2015-09-22 09:35:00,42.2,42.35,42.1,42.31,115205.0,33.9243,34.0449,33.8439,34.0127,115205.0
2015-09-22 09:40:00,42.3,42.38,42.26,42.31,120705.0,34.0047,34.069,33.9725,34.0127,120705.0
2015-09-22 09:45:00,42.31,42.34,42.2,42.21,81616.0,34.0127,34.0368,33.9243,33.9323,81616.0
2015-09-22 09:50:00,42.22,42.22,42.11,42.17,102102.0,33.9404,33.9404,33.8519,33.9002,102102.0
2015-09-22 09:55:00,42.16,42.28,42.16,42.2,86953.0,33.8921,33.9886,33.8921,33.9243,86953.0
2015-09-22 10:00:00,42.2,42.23,42.15,42.16,90734.0,33.9243,33.9484,33.8841,33.8921,90734.0
2015-09-22 10:05:00,42.16,42.19,42.07,42.18,198833.0,33.8921,33.9162,33.8198,33.9082,198833.0
2015-09-22 10:10:00,42.17,42.22,42.15,42.22,93111.0,33.9002,33.9404,33.8841,33.9404,93111.0
2015-09-22 10:15:00,42.22,42.26,42.18,42.22,119187.0,33.9404,33.9725,33.9082,33.9404,119187.0
2015-09-22 10:20:00,42.22,42.24,42.16,42.21,97638.0,33.9404,33.9564,33.8921,33.9323,97638.0
2015-09-22 10:25:00,42.22,42.26,42.15,42.25,103308.0,33.9404,33.9725,33.8841,33.9645,103308.0
2015-09-22 10:30:00,42.24,42.24,42.14,42.14,73800.0,33.9564,33.9564,33.876,33.876,73800.0
2015-09-22 10:35:00,42.15,42.15,42.03,42.04,102800.0,33.8841,33.8841,33.7876,33.7957,102800.0
2015-09-22 10:40:00,42.04,42.04,41.93,41.98,120826.0,33.7957,33.7957,33.7072,33.7474,120826.0
2015-09-22 10:45:00,41.99,41.99,41.92,41.95,47800.0,33.7555,33.7555,33.6992,33.7233,47800.0
2015-09-22 10:50:00,41.95,41.98,41.93,41.97,38638.0,33.7233,33.7474,33.7072,33.7394,38638.0
2015-09-22 10:55:00,41.98,42.0,41.94,41.95,88906.0,33.7474,33.7635,33.7153,33.7233,88906.0
2015-09-22 11:00:00,41.95,41.95,41.9,41.94,76728.0,33.7233,33.7233,33.6831,33.7153,76728.0
2015-09-22 11:05:00,41.94,41.95,41.86,41.87,73073.0,33.7153,33.7233,33.651,33.659,73073.0
2015-09-22 11:10:00,41.87,41.95,41.86,41.9,73044.0,33.659,33.7233,33.651,33.6831,73044.0
2015-09-22 11:15:00,41.9,41.93,41.87,41.91,75198.0,33.6831,33.7072,33.659,33.6912,75198.0
2015-09-22 11:20:00,41.91,41.91,41.83,41.84,64402.0,33.6912,33.6912,33.6268,33.6349,64402.0
2015-09-22 11:25:00,41.83,41.91,41.82,41.89,57508.0,33.6268,33.6912,33.6188,33.6751,57508.0
2015-09-22 11:30:00,41.9,41.95,41.87,41.87,53221.0,33.6831,33.7233,33.659,33.659,53221.0
2015-09-22 11:35:00,41.88,41.91,41.86,41.87,66899.0,33.667,33.6912,33.651,33.659,66899.0
2015-09-22 11:40:00,41.87,41.88,41.84,41.88,45434.0,33.659,33.667,33.6349,33.667,45434.0
2015-09-22 11:45:00,41.87,41.91,41.85,41.91,67313.0,33.659,33.6912,33.6429,33.6912,67313.0
2015-09-22 11:50:00,41.9,41.95,41.87,41.94,76033.0,33.6831,33.7233,33.659,33.7153,76033.0
2015-09-22 11:55:00,41.94,41.96,41.91,41.91,67692.0,33.7153,33.7313,33.6912,33.6912,67692.0
2015-09-22 12:00:00,41.91,41.91,41.85,41.87,89051.0,33.6912,33.6912,33.6429,33.659,89051.0
2015-09-22 12:05:00,41.87,41.96,41.84,41.94,81768.0,33.659,33.7313,33.6349,33.7153,81768.0
2015-09-22 12:10:00,41.95,41.98,41.91,41.92,102368.0,33.7233,33.7474,33.6912,33.6992,102368.0
2015-09-22 12:15:00,41.92,41.96,41.88,41.93,59019.0,33.6992,33.7313,33.667,33.7072,59019.0
2015-09-22 12:20:00,41.92,41.94,41.85,41.88,54567.0,33.6992,33.7153,33.6429,33.667,54567.0
2015-09-22 12:25:00,41.89,41.89,41.81,41.85,64903.0,33.6751,33.6751,33.6108,33.6429,64903.0
2015-09-22 12:30:00,41.85,41.87,41.8,41.82,82580.0,33.6429,33.659,33.6027,33.6188,82580.0
2015-09-22 12:35:00,41.82,41.88,41.82,41.88,43292.0,33.6188,33.667,33.6188,33.667,43292.0
2015-09-22 12:40:00,41.88,41.89,41.85,41.88,50928.0,33.667,33.6751,33.6429,33.667,50928.0
2015-09-22 12:45:00,41.89,41.89,41.82,41.84,118372.0,33.6751,33.6751,33.6188,33.6349,118372.0
2015-09-22 12:50:00,41.84,41.84,41.73,41.76,86745.0,33.6349,33.6349,33.5465,33.5706,86745.0
2015-09-22 12:55:00,41.76,41.81,41.76,41.77,48362.0,33.5706,33.6108,33.5706,33.5786,48362.0
2015-09-22 13:00:00,41.77,41.82,41.74,41.8,89829.0,33.5786,33.6188,33.5545,33.6027,89829.0
2015-09-22 13:05:00,41.8,41.81,41.76,41.77,48428.0,33.6027,33.6108,33.5706,33.5786,48428.0
2015-09-22 13:10:00,41.77,41.82,41.76,41.8,60730.0,33.5786,33.6188,33.5706,33.6027,60730.0
2015-09-22 13:15:00,41.81,41.83,41.78,41.83,75105.0,33.6108,33.6268,33.5866,33.6268,75105.0
2015-09-22 13:20:00,41.83,41.83,41.76,41.77,56248.0,33.6268,33.6268,33.5706,33.5786,56248.0
2015-09-22 13:25:00,41.77,41.78,41.71,41.72,68251.0,33.5786,33.5866,33.5304,33.5384,68251.0
2015-09-22 13:30:00,41.73,41.79,41.71,41.77,74374.0,33.5465,33.5947,33.5304,33.5786,74374.0
2015-09-22 13:35:00,41.77,41.82,41.76,41.81,76588.0,33.5786,33.6188,33.5706,33.6108,76588.0
2015-09-22 13:40:00,41.81,41.85,41.8,41.85,59513.0,33.6108,33.6429,33.6027,33.6429,59513.0
2015-09-22 13:45:00,41.84,41.84,41.78,41.83,54937.0,33.6349,33.6349,33.5866,33.6268,54937.0
2015-09-22 13:50:00,41.83,41.83,41.78,41.79,71675.0,33.6268,33.6268,33.5866,33.5947,71675.0
2015-09-22 13:55:00,41.79,41.8,41.75,41.79,56384.0,33.5947,33.6027,33.5625,33.5947,56384.0
2015-09-22 14:00:00,41.79,41.81,41.73,41.8,95377.0,33.5947,33.6108,33.5465,33.6027,95377.0
2015-09-22 14:05:00,41.79,41.82,41.75,41.76,84750.0,33.5947,33.6188,33.5625,33.5706,84750.0
2015-09-22 14:10:00,41.75,41.77,41.72,41.76,49385.0,33.5625,33.5786,33.5384,33.5706,49385.0
2015-09-22 14:15:00,41.77,41.8,41.76,41.77,43443.0,33.5786,33.6027,33.5706,33.5786,43443.0
2015-09-22 14:20:00,41.78,41.81,41.72,41.72,97573.0,33.5866,33.6108,33.5384,33.5384,97573.0
2015-09-22 14:25:00,41.72,41.79,41.72,41.77,63790.0,33.5384,33.5947,33.5384,33.5786,63790.0
2015-09-22 14:30:00,41.78,41.85,41.75,41.83,104477.0,33.5866,33.6429,33.5625,33.6268,104477.0
2015-09-22 14:35:00,41.83,41.84,41.79,41.82,54838.0,33.6268,33.6349,33.5947,33.6188,54838.0
2015-09-22 14:40:00,41.83,41.85,41.8,41.8,50363.0,33.6268,33.6429,33.6027,33.6027,50363.0
2015-09-22 14:45:00,41.81,41.82,41.72,41.74,108626.0,33.6108,33.6188,33.5384,33.5545,108626.0
2015-09-22 14:50:00,41.74,41.77,41.71,41.74,59744.0,33.5545,33.5786,33.5304,33.5545,59744.0
2015-09-22 14:55:00,41.74,41.8,41.7,41.79,105961.0,33.5545,33.6027,33.5223,33.5947,105961.0
2015-09-22 15:00:00,41.79,41.8,41.75,41.77,172366.0,33.5947,33.6027,33.5625,33.5786,172366.0
2015-09-22 15:05:00,41.77,41.81,41.73,41.77,183752.0,33.5786,33.6108,33.5465,33.5786,183752.0
2015-09-22 15:10:00,41.78,41.78,41.72,41.77,76053.0,33.5866,33.5866,33.5384,33.5786,76053.0
2015-09-22 15:15:00,41.77,41.81,41.76,41.79,73794.0,33.5786,33.6108,33.5706,33.5947,73794.0
2015-09-22 15:20:00,41.79,41.82,41.75,41.82,87242.0,33.5947,33.6188,33.5625,33.6188,87242.0
2015-09-22 15:25:00,41.82,41.9,41.81,41.9,98465.0,33.6188,33.6831,33.6108,33.6831,98465.0
2015-09-22 15:30:00,41.89,41.99,41.88,41.97,121956.0,33.6751,33.7555,33.667,33.7394,121956.0
2015-09-22 15:35:00,41.97,42.0,41.93,41.99,136391.0,33.7394,33.7635,33.7072,33.7555,136391.0
2015-09-22 15:40:00,42.0,42.02,41.94,41.97,96781.0,33.7635,33.7796,33.7153,33.7394,96781.0
2015-09-22 15:45:00,41.98,41.98,41.9,41.92,139171.0,33.7474,33.7474,33.6831,33.6992,139171.0
2015-09-22 15:50:00,41.92,41.98,41.91,41.98,279628.0,33.6992,33.7474,33.6912,33.7474,279628.0
2015-09-22 15:55:00,41.98,42.06,41.95,41.99,430252.0,33.7474,33.8117,33.7233,33.7555,430252.0
2015-09-23 09:30:00,42.06,42.22,41.93,41.98,130923.0,33.8117,33.9404,33.7072,33.7474,130923.0
2015-09-23 09:35:00,41.98,42.12,41.97,42.09,87900.0,33.7474,33.86,33.7394,33.8359,87900.0
2015-09-23 09:40:00,42.1,42.16,42.06,42.14,67741.0,33.8439,33.8921,33.8117,33.876,67741.0
2015-09-23 09:45:00,42.15,42.15,42.07,42.13,56115.0,33.8841,33.8841,33.8198,33.868,56115.0
2015-09-23 09:50:00,42.12,42.15,42.08,42.13,63473.0,33.86,33.8841,33.8278,33.868,63473.0
2015-09-23 09:55:00,42.12,42.18,42.12,42.16,43700.0,33.86,33.9082,33.86,33.8921,43700.0
2015-09-23 10:00:00,42.16,42.17,42.11,42.16,78475.0,33.8921,33.9002,33.8519,33.8921,78475.0
2015-09-23 10:05:00,42.15,42.17,42.12,42.12,43470.0,33.8841,33.9002,33.86,33.86,43470.0
2015-09-23 10:10:00,42.11,42.16,42.1,42.13,90570.0,33.8519,33.8921,33.8439,33.868,90570.0
2015-09-23 10:15:00,42.13,42.2,42.12,42.2,61813.0,33.868,33.9243,33.86,33.9243,61813.0
2015-09-23 10:20:00,42.2,42.21,42.15,42.18,43872.0,33.9243,33.9323,33.8841,33.9082,43872.0
2015-09-23 10:25:00,42.18,42.21,42.14,42.18,45013.0,33.9082,33.9323,33.876,33.9082,45013.0
2015-09-23 10:30:00,42.19,42.2,42.13,42.16,27568.0,33.9162,33.9243,33.868,33.8921,27568.0
2015-09-23 10:35:00,42.15,42.2,42.12,42.12,48791.0,33.8841,33.9243,33.86,33.86,48791.0
2015-09-23 10:40:00,42.12,42.14,42.09,42.11,36341.0,33.86,33.876,33.8359,33.8519,36341.0
2015-09-23 10:45:00,42.12,42.18,42.09,42.14,29300.0,33.86,33.9082,33.8359,33.876,29300.0
2015-09-23 10:50:00,42.15,42.25,42.15,42.25,38450.0,33.8841,33.9645,33.8841,33.9645,38450.0
2015-09-23 10:55:00,42.24,42.24,42.18,42.2,37499.0,33.9564,33.9564,33.9082,33.9243,37499.0
2015-09-23 11:00:00,42.2,42.23,42.18,42.19,50607.0,33.9243,33.9484,33.9082,33.9162,50607.0
2015-09-23 11:05:00,42.2,42.2,42.14,42.15,26583.0,33.9243,33.9243,33.876,33.8841,26583.0
2015-09-23 11:10:00,42.15,42.15,42.05,42.07,38948.0,33.8841,33.8841,33.8037,33.8198,38948.0
2015-09-23 11:15:00,42.07,42.07,42.03,42.05,24863.0,33.8198,33.8198,33.7876,33.8037,24863.0
2015-09-23 11:20:00,42.05,42.06,42.0,42.03,33584.0,33.8037,33.8117,33.7635,33.7876,33584.0
2015-09-23 11:25:00,42.02,42.07,42.02,42.07,30662.0,33.7796,33.8198,33.7796,33.8198,30662.0
2015-09-23 11:30:00,42.07,42.07,41.99,41.99,51780.0,33.8198,33.8198,33.7555,33.7555,51780.0
2015-09-23 11:35:00,42.0,42.02,41.99,42.02,45671.0,33.7635,33.7796,33.7555,33.7796,45671.0
2015-09-23 11:40:00,42.02,42.03,41.89,41.89,47267.0,33.7796,33.7876,33.6751,33.6751,47267.0
2015-09-23 11:45:00,41.88,41.94,41.87,41.94,27280.0,33.667,33.7153,33.659,33.7153,27280.0
2015-09-23 11:50:00,41.94,41.98,41.93,41.97,63443.0,33.7153,33.7474,33.7072,33.7394,63443.0
2015-09-23 11:55:00,41.98,42.02,41.98,42.01,43045.0,33.7474,33.7796,33.7474,33.7715,43045.0
2015-09-23 12:00:00,42.02,42.02,41.95,41.98,64488.0,33.7796,33.7796,33.7233,33.7474,64488.0
2015-09-23 12:05:00,41.98,41.99,41.94,41.98,58250.0,33.7474,33.7555,33.7153,33.7474,58250.0
2015-09-23 12:10:00,41.98,42.02,41.96,42.01,55446.0,33.7474,33.7796,33.7313,33.7715,55446.0
2015-09-23 12:15:00,42.01,42.03,41.97,42.02,27960.0,33.7715,33.7876,33.7394,33.7796,27960.0
2015-09-23 12:20:00,42.02,42.05,41.99,42.04,58476.0,33.7796,33.8037,33.7555,33.7957,58476.0
2015-09-23 12:25:00,42.04,42.07,42.03,42.06,47316.0,33.7957,33.8198,33.7876,33.8117,47316.0
2015-09-23 12:30:00,42.05,42.1,42.04,42.1,39234.0,33.8037,33.8439,33.7957,33.8439,39234.0
2015-09-23 12:35:00,42.1,42.11,42.03,42.04,86570.0,33.8439,33.8519,33.7876,33.7957,86570.0
2015-09-23 12:40:00,42.03,42.06,42.02,42.05,39616.0,33.7876,33.8117,33.7796,33.8037,39616.0
2015-09-23 12:45:00,42.06,42.07,42.04,42.04,37151.0,33.8117,33.8198,33.7957,33.7957,37151.0
2015-09-23 12:50:00,42.05,42.12,42.04,42.09,34405.0,33.8037,33.86,33.7957,33.8359,34405.0
2015-09-23 12:55:00,42.1,42.14,42.07,42.13,39963.0,33.8439,33.876,33.8198,33.868,39963.0
2015-09-23 13:00:00,42.13,42.13,42.08,42.1,44884.0,33.868,33.868,33.8278,33.8439,44884.0
2015-09-23 13:05:00,42.09,42.15,42.09,42.13,37072.0,33.8359,33.8841,33.8359,33.868,37072.0
2015-09-23 13:10:00,42.12,42.16,42.12,42.12,44226.0,33.86,33.8921,33.86,33.86,44226.0
2015-09-23 13:15:00,42.13,42.16,42.12,42.15,53097.0,33.868,33.8921,33.86,33.8841,53097.0
2015-09-23 13:20:00,42.15,42.16,42.11,42.11,27302.0,33.8841,33.8921,33.8519,33.8519,27302.0
2015-09-23 13:25:00,42.11,42.11,42.02,42.04,35591.0,33.8519,33.8519,33.7796,33.7957,35591.0
2015-09-23 13:30:00,42.03,42.09,42.03,42.08,29553.0,33.7876,33.8359,33.7876,33.8278,29553.0
2015-09-23 13:35:00,42.08,42.1,42.06,42.1,24162.0,33.8278,33.8439,33.8117,33.8439,24162.0
2015-09-23 13:40:00,42.09,42.2,42.08,42.19,53678.0,33.8359,33.9243,33.8278,33.9162,53678.0
2015-09-23 13:45:00,42.2,42.22,42.19,42.19,36019.0,33.9243,33.9404,33.9162,33.9162,36019.0
2015-09-23 13:50:00,42.19,42.19,42.13,42.16,26481.0,33.9162,33.9162,33.868,33.8921,26481.0
2015-09-23 13:55:00,42.16,42.22,42.15,42.21,124915.0,33.8921,33.9404,33.8841,33.9323,124915.0
2015-09-23 14:00:00,42.21,42.27,42.2,42.27,77897.0,33.9323,33.9806,33.9243,33.9806,77897.0
2015-09-23 14:05:00,42.26,42.36,42.26,42.32,96532.0,33.9725,34.0529,33.9725,34.0207,96532.0
2015-09-23 14:10:00,42.33,42.38,42.32,42.34,54571.0,34.0288,34.069,34.0207,34.0368,54571.0
2015-09-23 14:15:00,42.34,42.35,42.3,42.31,40934.0,34.0368,34.0449,34.0047,34.0127,40934.0
2015-09-23 14:20:00,42.31,42.31,42.27,42.31,55712.0,34.0127,34.0127,33.9806,34.0127,55712.0
2015-09-23 14:25:00,42.31,42.33,42.29,42.3,47976.0,34.0127,34.0288,33.9966,34.0047,47976.0
2015-09-23 14:30:00,42.3,42.33,42.29,42.32,57698.0,34.0047,34.0288,33.9966,34.0207,57698.0
2015-09-23 14:35:00,42.32,42.32,42.23,42.25,91717.0,34.0207,34.0207,33.9484,33.9645,91717.0
2015-09-23 14:40:00,42.24,42.27,42.21,42.27,41669.0,33.9564,33.9806,33.9323,33.9806,41669.0
2015-09-23 14:45:00,42.27,42.29,42.24,42.29,60285.0,33.9806,33.9966,33.9564,33.9966,60285.0
2015-09-23 14:50:00,42.3,42.31,42.27,42.29,66100.0,34.0047,34.0127,33.9806,33.9966,66100.0
2015-09-23 14:55:00,42.29,42.33,42.28,42.32,53956.0,33.9966,34.0288,33.9886,34.0207,53956.0
2015-09-23 15:00:00,42.32,42.36,42.28,42.34,103151.0,34.0207,34.0529,33.9886,34.0368,103151.0
2015-09-23 15:05:00,42.33,42.38,42.32,42.34,72886.0,34.0288,34.069,34.0207,34.0368,72886.0
2015-09-23 15:10:00,42.35,42.35,42.25,42.26,85740.0,34.0449,34.0449,33.9645,33.9725,85740.0
2015-09-23 15:15:00,42.26,42.31,42.23,42.27,80488.0,33.9725,34.0127,33.9484,33.9806,80488.0
2015-09-23 15:20:00,42.27,42.28,42.24,42.25,122905.0,33.9806,33.9886,33.9564,33.9645,122905.0
2015-09-23 15:25:00,42.25,42.29,42.22,42.28,74154.0,33.9645,33.9966,33.9404,33.9886,74154.0
2015-09-23 15:30:00,42.29,42.3,42.23,42.3,82115.0,33.9966,34.0047,33.9484,34.0047,82115.0
2015-09-23 15:35:00,42.3,42.3,42.24,42.3,57212.0,34.0047,34.0047,33.9564,34.0047,57212.0
2015-09-23 15:40:00,42.29,42.31,42.27,42.27,71729.0,33.9966,34.0127,33.9806,33.9806,71729.0
2015-09-23 15:45:00,42.27,42.32,42.26,42.32,72164.0,33.9806,34.0207,33.9725,34.0207,72164.0
2015-09-23 15:50:00,42.31,42.34,42.26,42.26,113110.0,34.0127,34.0368,33.9725,33.9725,113110.0
2015-09-23 15:55:00,42.27,42.34,42.26,42.29,295699.0,33.9806,34.0368,33.9725,33.9966,295699.0
2015-09-24 09:30:00,42.06,42.29,41.97,42.17,148419.0,33.8117,33.9966,33.7394,33.9002,148419.0
2015-09-24 09:35:00,42.17,42.18,42.11,42.14,116487.0,33.9002,33.9082,33.8519,33.876,116487.0
2015-09-24 09:40:00,42.14,42.14,42.0,42.02,117288.0,33.876,33.876,33.7635,33.7796,117288.0
2015-09-24 09:45:00,42.02,42.03,41.87,41.91,441706.0,33.7796,33.7876,33.659,33.6912,441706.0
2015-09-24 09:50:00,41.92,41.92,41.81,41.82,274846.0,33.6992,33.6992,33.6108,33.6188,274846.0
2015-09-24 09:55:00,41.82,41.9,41.8,41.84,362428.0,33.6188,33.6831,33.6027,33.6349,362428.0
2015-09-24 10:00:00,41.85,41.86,41.7,41.7,165189.0,33.6429,33.651,33.5223,33.5223,165189.0
2015-09-24 10:05:00,41.7,41.73,41.63,41.66,193492.0,33.5223,33.5465,33.4661,33.4902,193492.0
2015-09-24 10:10:00,41.66,41.7,41.65,41.67,202007.0,33.4902,33.5223,33.4821,33.4982,202007.0
2015-09-24 10:15:00,41.68,41.68,41.56,41.6,146237.0,33.5063,33.5063,33.4098,33.4419,146237.0
2015-09-24 10:20:00,41.59,41.6,41.52,41.6,157237.0,33.4339,33.4419,33.3776,33.4419,157237.0
2015-09-24 10:25:00,41.61,41.61,41.53,41.6,254987.0,33.45,33.45,33.3857,33.4419,254987.0
2015-09-24 10:30:00,41.59,41.82,41.59,41.8,146057.0,33.4339,33.6188,33.4339,33.6027,146057.0
2015-09-24 10:35:00,41.81,41.83,41.77,41.78,227002.0,33.6108,33.6268,33.5786,33.5866,227002.0
2015-09-24 10:40:00,41.77,41.81,41.74,41.77,100609.0,33.5786,33.6108,33.5545,33.5786,100609.0
2015-09-24 10:45:00,41.76,41.82,41.74,41.79,53798.0,33.5706,33.6188,33.5545,33.5947,53798.0
2015-09-24 10:50:00,41.78,41.8,41.75,41.76,44171.0,33.5866,33.6027,33.5625,33.5706,44171.0
2015-09-24 10:55:00,41.77,41.79,41.75,41.76,91725.0,33.5786,33.5947,33.5625,33.5706,91725.0
2015-09-24 11:00:00,41.76,41.76,41.6,41.61,213736.0,33.5706,33.5706,33.4419,33.45,213736.0
2015-09-24 11:05:00,41.62,41.75,41.61,41.73,215398.0,33.458,33.5625,33.45,33.5465,215398.0
2015-09-24 11:10:00,41.73,41.77,41.7,41.74,47594.0,33.5465,33.5786,33.5223,33.5545,47594.0
2015-09-24 11:15:00,41.73,41.8,41.72,41.8,56187.0,33.5465,33.6027,33.5384,33.6027,56187.0
2015-09-24 11:20:00,41.8,41.81,41.72,41.76,97572.0,33.6027,33.6108,33.5384,33.5706,97572.0
2015-09-24 11:25:00,41.76,41.77,41.7,41.7,63720.0,33.5706,33.5786,33.5223,33.5223,63720.0
2015-09-24 11:30:00,41.71,41.77,41.7,41.75,64049.0,33.5304,33.5786,33.5223,33.5625,64049.0
2015-09-24 11:35:00,41.75,41.79,41.72,41.76,83340.0,33.5625,33.5947,33.5384,33.5706,83340.0
2015-09-24 11:40:00,41.77,41.8,41.74,41.79,105368.0,33.5786,33.6027,33.5545,33.5947,105368.0
2015-09-24 11:45:00,41.8,41.82,41.76,41.79,36370.0,33.6027,33.6188,33.5706,33.5947,36370.0
2015-09-24 11:50:00,41.79,41.8,41.74,41.76,45646.0,33.5947,33.6027,33.5545,33.5706,45646.0
2015-09-24 11:55:00,41.75,41.81,41.75,41.79,122676.0,33.5625,33.6108,33.5625,33.5947,122676.0
2015-09-24 12:00:00,41.8,41.88,41.79,41.87,43239.0,33.6027,33.667,33.5947,33.659,43239.0
2015-09-24 12:05:00,41.87,41.91,41.84,41.88,36899.0,33.659,33.6912,33.6349,33.667,36899.0
2015-09-24 12:10:00,41.88,41.88,41.84,41.86,27988.0,33.667,33.667,33.6349,33.651,27988.0
2015-09-24 12:15:00,41.87,41.91,41.86,41.91,35806.0,33.659,33.6912,33.651,33.6912,35806.0
2015-09-24 12:20:00,41.91,41.95,41.9,41.94,59909.0,33.6912,33.7233,33.6831,33.7153,59909.0
2015-09-24 12:25:00,41.94,41.95,41.9,41.94,41601.0,33.7153,33.7233,33.6831,33.7153,41601.0
2015-09-24 12:30:00,41.94,42.04,41.93,42.01,78493.0,33.7153,33.7957,33.7072,33.7715,78493.0
2015-09-24 12:35:00,42.0,42.01,41.94,41.95,18471.0,33.7635,33.7715,33.7153,33.7233,18471.0
2015-09-24 12:40:00,41.94,41.95,41.87,41.87,99270.0,33.7153,33.7233,33.659,33.659,99270.0
2015-09-24 12:45:00,41.88,41.89,41.86,41.88,26858.0,33.667,33.6751,33.651,33.667,26858.0
2015-09-24 12:50:00,41.89,41.9,41.83,41.87,58141.0,33.6751,33.6831,33.6268,33.659,58141.0
2015-09-24 12:55:00,41.86,41.87,41.8,41.81,36063.0,33.651,33.659,33.6027,33.6108,36063.0
2015-09-24 13:00:00,41.82,41.85,41.77,41.82,45708.0,33.6188,33.6429,33.5786,33.6188,45708.0
2015-09-24 13:05:00,41.81,41.84,41.77,41.84,32369.0,33.6108,33.6349,33.5786,33.6349,32369.0
2015-09-24 13:10:00,41.83,41.89,41.81,41.84,38359.0,33.6268,33.6751,33.6108,33.6349,38359.0
2015-09-24 13:15:00,41.84,41.85,41.8,41.82,50197.0,33.6349,33.6429,33.6027,33.6188,50197.0
2015-09-24 13:20:00,41.81,41.85,41.81,41.84,34241.0,33.6108,33.6429,33.6108,33.6349,34241.0
2015-09-24 13:25:00,41.84,41.85,41.79,41.84,34071.0,33.6349,33.6429,33.5947,33.6349,34071.0
2015-09-24 13:30:00,41.84,41.85,41.81,41.85,69048.0,33.6349,33.6429,33.6108,33.6429,69048.0
2015-09-24 13:35:00,41.85,41.86,41.79,41.79,54940.0,33.6429,33.651,33.5947,33.5947,54940.0
2015-09-24 13:40:00,41.78,41.8,41.76,41.79,68194.0,33.5866,33.6027,33.5706,33.5947,68194.0
2015-09-24 13:45:00,41.78,41.85,41.76,41.85,60751.0,33.5866,33.6429,33.5706,33.6429,60751.0
2015-09-24 13:50:00,41.85,41.87,41.82,41.84,71141.0,33.6429,33.659,33.6188,33.6349,71141.0
2015-09-24 13:55:00,41.83,41.86,41.79,41.82,58454.0,33.6268,33.651,33.5947,33.6188,58454.0
2015-09-24 14:00:00,41.83,41.84,41.8,41.82,59632.0,33.6268,33.6349,33.6027,33.6188,59632.0
2015-09-24 14:05:00,41.82,41.87,41.81,41.87,40287.0,33.6188,33.659,33.6108,33.659,40287.0
2015-09-24 14:10:00,41.87,41.91,41.86,41.88,31910.0,33.659,33.6912,33.651,33.667,31910.0
2015-09-24 14:15:00,41.88,41.99,41.88,41.98,48791.0,33.667,33.7555,33.667,33.7474,48791.0
2015-09-24 14:20:00,41.98,42.06,41.98,42.03,45137.0,33.7474,33.8117,33.7474,33.7876,45137.0
2015-09-24 14:25:00,42.03,42.06,41.97,42.0,95514.0,33.7876,33.8117,33.7394,33.7635,95514.0
2015-09-24 14:30:00,42.0,42.01,41.97,41.98,158288.0,33.7635,33.7715,33.7394,33.7474,158288.0
2015-09-24 14:35:00,41.99,42.04,41.96,42.03,224369.0,33.7555,33.7957,33.7313,33.7876,224369.0
2015-09-24 14:40:00,42.03,42.08,41.97,42.04,63917.0,33.7876,33.8278,33.7394,33.7957,63917.0
2015-09-24 14:45:00,42.05,42.2,42.04,42.2,93220.0,33.8037,33.9243,33.7957,33.9243,93220.0
2015-09-24 14:50:00,42.2,42.24,42.18,42.22,79807.0,33.9243,33.9564,33.9082,33.9404,79807.0
2015-09-24 14:55:00,42.22,42.3,42.22,42.23,102653.0,33.9404,34.0047,33.9404,33.9484,102653.0
2015-09-24 15:00:00,42.24,42.26,42.16,42.16,99492.0,33.9564,33.9725,33.8921,33.8921,99492.0
2015-09-24 15:05:00,42.17,42.19,42.03,42.05,219395.0,33.9002,33.9162,33.7876,33.8037,219395.0
2015-09-24 15:10:00,42.05,42.08,42.01,42.06,179276.0,33.8037,33.8278,33.7715,33.8117,179276.0
2015-09-24 15:15:00,42.06,42.12,42.05,42.12,142963.0,33.8117,33.86,33.8037,33.86,142963.0
2015-09-24 15:20:00,42.12,42.19,42.1,42.13,159493.0,33.86,33.9162,33.8439,33.868,159493.0
2015-09-24 15:25:00,42.13,42.21,42.1,42.19,161462.0,33.868,33.9323,33.8439,33.9162,161462.0
2015-09-24 15:30:00,42.19,42.21,42.14,42.18,81201.0,33.9162,33.9323,33.876,33.9082,81201.0
2015-09-24 15:35:00,42.18,42.18,42.12,42.15,100702.0,33.9082,33.9082,33.86,33.8841,100702.0
2015-09-24 15:40:00,42.15,42.22,42.14,42.15,127742.0,33.8841,33.9404,33.876,33.8841,127742.0
2015-09-24 15:45:00,42.15,42.16,42.09,42.11,153278.0,33.8841,33.8921,33.8359,33.8519,153278.0
2015-09-24 15:50:00,42.11,42.12,42.02,42.09,259367.0,33.8519,33.86,33.7796,33.8359,259367.0
2015-09-24 15:55:00,42.09,42.21,42.07,42.13,341887.0,33.8359,33.9323,33.8198,33.868,341887.0
2015-09-25 09:30:00,42.51,42.71,42.51,42.52,307707.0,34.1735,34.3343,34.1735,34.1815,307707.0
2015-09-25 09:35:00,42.53,42.7,42.53,42.63,116897.0,34.1896,34.3262,34.1896,34.27,116897.0
2015-09-25 09:40:00,42.63,42.79,42.61,42.7,91343.0,34.27,34.3986,34.2539,34.3262,91343.0
2015-09-25 09:45:00,42.71,42.86,42.66,42.85,76367.0,34.3343,34.4549,34.2941,34.4468,76367.0
2015-09-25 09:50:00,42.86,42.91,42.84,42.86,116506.0,34.4549,34.495,34.4388,34.4549,116506.0
2015-09-25 09:55:00,42.85,42.92,42.82,42.87,116493.0,34.4468,34.5031,34.4227,34.4629,116493.0
2015-09-25 10:00:00,42.87,42.88,42.74,42.78,90280.0,34.4629,34.4709,34.3584,34.3905,90280.0
2015-09-25 10:05:00,42.78,42.79,42.72,42.74,249139.0,34.3905,34.3986,34.3423,34.3584,249139.0
2015-09-25 10:10:00,42.74,42.82,42.73,42.81,97637.0,34.3584,34.4227,34.3503,34.4147,97637.0
2015-09-25 10:15:00,42.82,42.9,42.82,42.89,65245.0,34.4227,34.487,34.4227,34.479,65245.0
2015-09-25 10:20:00,42.9,42.92,42.84,42.85,86406.0,34.487,34.5031,34.4388,34.4468,86406.0
2015-09-25 10:25:00,42.84,42.9,42.83,42.88,73904.0,34.4388,34.487,34.4307,34.4709,73904.0
2015-09-25 10:30:00,42.87,42.91,42.8,42.85,80914.0,34.4629,34.495,34.4066,34.4468,80914.0
2015-09-25 10:35:00,42.84,42.86,42.81,42.84,43464.0,34.4388,34.4549,34.4147,34.4388,43464.0
2015-09-25 10:40:00,42.85,42.86,42.82,42.82,71816.0,34.4468,34.4549,34.4227,34.4227,71816.0
2015-09-25 10:45:00,42.82,42.87,42.81,42.84,56238.0,34.4227,34.4629,34.4147,34.4388,56238.0
2015-09-25 10:50:00,42.84,42.9,42.84,42.87,49825.0,34.4388,34.487,34.4388,34.4629,49825.0
2015-09-25 10:55:00,42.88,42.91,42.87,42.9,59134.0,34.4709,34.495,34.4629,34.487,59134.0
2015-09-25 11:00:00,42.89,42.9,42.87,42.88,66238.0,34.479,34.487,34.4629,34.4709,66238.0
2015-09-25 11:05:00,42.88,42.91,42.87,42.89,65574.0,34.4709,34.495,34.4629,34.479,65574.0
2015-09-25 11:10:00,42.89,42.92,42.89,42.92,69728.0,34.479,34.5031,34.479,34.5031,69728.0
2015-09-25 11:15:00,42.93,42.94,42.86,42.86,161491.0,34.5111,34.5192,34.4549,34.4549,161491.0
2015-09-25 11:20:00,42.86,42.87,42.81,42.85,50462.0,34.4549,34.4629,34.4147,34.4468,50462.0
2015-09-25 11:25:00,42.85,42.89,42.84,42.86,45978.0,34.4468,34.479,34.4388,34.4549,45978.0
2015-09-25 11:30:00,42.86,42.88,42.81,42.83,54225.0,34.4549,34.4709,34.4147,34.4307,54225.0
2015-09-25 11:35:00,42.82,42.85,42.79,42.8,80744.0,34.4227,34.4468,34.3986,34.4066,80744.0
2015-09-25 11:40:00,42.8,42.8,42.78,42.79,118326.0,34.4066,34.4066,34.3905,34.3986,118326.0
2015-09-25 11:45:00,42.78,42.82,42.69,42.73,247984.0,34.3905,34.4227,34.3182,34.3503,247984.0
2015-09-25 11:50:00,42.73,42.78,42.73,42.75,67716.0,34.3503,34.3905,34.3503,34.3664,67716.0
2015-09-25 11:55:00,42.75,42.81,42.74,42.8,85226.0,34.3664,34.4147,34.3584,34.4066,85226.0
2015-09-25 12:00:00,42.8,42.82,42.78,42.82,36008.0,34.4066,34.4227,34.3905,34.4227,36008.0
2015-09-25 12:05:00,42.82,42.85,42.82,42.85,42382.0,34.4227,34.4468,34.4227,34.4468,42382.0
2015-09-25 12:10:00,42.85,42.93,42.85,42.92,55124.0,34.4468,34.5111,34.4468,34.5031,55124.0
2015-09-25 12:15:00,42.92,42.92,42.81,42.82,42338.0,34.5031,34.5031,34.4147,34.4227,42338.0
2015-09-25 12:20:00,42.82,42.84,42.8,42.83,44767.0,34.4227,34.4388,34.4066,34.4307,44767.0
2015-09-25 12:25:00,42.83,42.87,42.82,42.86,22130.0,34.4307,34.4629,34.4227,34.4549,22130.0
2015-09-25 12:30:00,42.86,42.89,42.86,42.89,25230.0,34.4549,34.479,34.4549,34.479,25230.0
2015-09-25 12:35:00,42.89,42.91,42.87,42.9,38030.0,34.479,34.495,34.4629,34.487,38030.0
2015-09-25 12:40:00,42.9,42.98,42.89,42.97,38040.0,34.487,34.5513,34.479,34.5433,38040.0
2015-09-25 12:45:00,42.97,43.01,42.97,43.01,48322.0,34.5433,34.5754,34.5433,34.5754,48322.0
2015-09-25 12:50:00,43.01,43.06,42.99,43.05,40057.0,34.5754,34.6156,34.5594,34.6076,40057.0
2015-09-25 12:55:00,43.06,43.07,43.0,43.04,33349.0,34.6156,34.6237,34.5674,34.5996,33349.0
2015-09-25 13:00:00,43.04,43.1,43.04,43.1,36539.0,34.5996,34.6478,34.5996,34.6478,36539.0
2015-09-25 13:05:00,43.09,43.17,43.08,43.16,64705.0,34.6397,34.7041,34.6317,34.696,64705.0
2015-09-25 13:10:00,43.15,43.15,43.12,43.14,58894.0,34.688,34.688,34.6639,34.6799,58894.0
2015-09-25 13:15:00,43.14,43.18,43.14,43.16,49196.0,34.6799,34.7121,34.6799,34.696,49196.0
2015-09-25 13:20:00,43.16,43.17,43.11,43.11,57915.0,34.696,34.7041,34.6558,34.6558,57915.0
2015-09-25 13:25:00,43.11,43.13,43.1,43.13,53569.0,34.6558,34.6719,34.6478,34.6719,53569.0
2015-09-25 13:30:00,43.13,43.18,43.13,43.17,56171.0,34.6719,34.7121,34.6719,34.7041,56171.0
2015-09-25 13:35:00,43.16,43.17,43.1,43.14,47301.0,34.696,34.7041,34.6478,34.6799,47301.0
2015-09-25 13:40:00,43.14,43.15,43.13,43.14,45645.0,34.6799,34.688,34.6719,34.6799,45645.0
2015-09-25 13:45:00,43.14,43.18,43.11,43.17,110308.0,34.6799,34.7121,34.6558,34.7041,110308.0
2015-09-25 13:50:00,43.18,43.18,43.15,43.18,70837.0,34.7121,34.7121,34.688,34.7121,70837.0
2015-09-25 13:55:00,43.18,43.2,43.13,43.14,110586.0,34.7121,34.7282,34.6719,34.6799,110586.0
2015-09-25 14:00:00,43.15,43.22,43.14,43.18,61238.0,34.688,34.7443,34.6799,34.7121,61238.0
2015-09-25 14:05:00,43.19,43.22,43.16,43.21,114656.0,34.7201,34.7443,34.696,34.7362,114656.0
2015-09-25 14:10:00,43.2,43.21,43.09,43.09,138049.0,34.7282,34.7362,34.6397,34.6397,138049.0
2015-09-25 14:15:00,43.09,43.11,42.92,42.93,137961.0,34.6397,34.6558,34.5031,34.5111,137961.0
2015-09-25 14:20:00,42.93,42.94,42.86,42.89,99163.0,34.5111,34.5192,34.4549,34.479,99163.0
2015-09-25 14:25:00,42.89,42.9,42.77,42.79,133785.0,34.479,34.487,34.3825,34.3986,133785.0
2015-09-25 14:30:00,42.78,42.79,42.68,42.77,149090.0,34.3905,34.3986,34.3102,34.3825,149090.0
2015-09-25 14:35:00,42.76,42.86,42.76,42.8,88678.0,34.3745,34.4549,34.3745,34.4066,88678.0
2015-09-25 14:40:00,42.8,42.81,42.71,42.71,109453.0,34.4066,34.4147,34.3343,34.3343,109453.0
2015-09-25 14:45:00,42.71,42.78,42.67,42.68,97752.0,34.3343,34.3905,34.3021,34.3102,97752.0
2015-09-25 14:50:00,42.69,42.76,42.64,42.75,94636.0,34.3182,34.3745,34.278,34.3664,94636.0
2015-09-25 14:55:00,42.75,42.8,42.7,42.8,86185.0,34.3664,34.4066,34.3262,34.4066,86185.0
2015-09-25 15:00:00,42.8,42.81,42.58,42.58,156418.0,34.4066,34.4147,34.2298,34.2298,156418.0
2015-09-25 15:05:00,42.57,42.62,42.5,42.51,165507.0,34.2217,34.2619,34.1654,34.1735,165507.0
2015-09-25 15:10:00,42.51,42.54,42.44,42.46,167563.0,34.1735,34.1976,34.1172,34.1333,167563.0
2015-09-25 15:15:00,42.47,42.62,42.46,42.57,189415.0,34.1413,34.2619,34.1333,34.2217,189415.0
2015-09-25 15:20:00,42.58,42.7,42.55,42.65,184809.0,34.2298,34.3262,34.2056,34.286,184809.0
2015-09-25 15:25:00,42.66,42.73,42.62,42.7,203130.0,34.2941,34.3503,34.2619,34.3262,203130.0
2015-09-25 15:30:00,42.69,42.77,42.64,42.77,292228.0,34.3182,34.3825,34.278,34.3825,292228.0
2015-09-25 15:35:00,42.77,42.8,42.68,42.69,274102.0,34.3825,34.4066,34.3102,34.3182,274102.0
2015-09-25 15:40:00,42.7,42.77,42.65,42.77,252308.0,34.3262,34.3825,34.286,34.3825,252308.0
2015-09-25 15:45:00,42.78,42.84,42.72,42.81,284583.0,34.3905,34.4388,34.3423,34.4147,284583.0
2015-09-25 15:50:00,42.8,42.82,42.7,42.8,338887.0,34.4066,34.4227,34.3262,34.4066,338887.0
2015-09-25 15:55:00,42.8,42.86,42.75,42.81,478779.0,34.4066,34.4549,34.3664,34.4147,478779.0
2015-09-28 09:30:00,42.4,42.69,42.39,42.6,292820.0,34.2248,34.4589,34.2167,34.3863,292820.0
2015-09-28 09:35:00,42.58,42.66,42.52,42.64,337914.0,34.3701,34.4347,34.3217,34.4185,337914.0
2015-09-28 09:40:00,42.64,42.66,42.55,42.63,369636.0,34.4185,34.4347,34.3459,34.4105,369636.0
2015-09-28 09:45:00,42.62,42.69,42.61,42.68,367600.0,34.4024,34.4589,34.3943,34.4508,367600.0
2015-09-28 09:50:00,42.69,42.79,42.67,42.73,311434.0,34.4589,34.5396,34.4428,34.4912,311434.0
2015-09-28 09:55:00,42.72,42.88,42.71,42.84,278140.0,34.4831,34.6123,34.475,34.58,278140.0
2015-09-28 10:00:00,42.84,42.85,42.74,42.76,258094.0,34.58,34.5881,34.4993,34.5154,258094.0
2015-09-28 10:05:00,42.76,42.76,42.67,42.7,262424.0,34.5154,34.5154,34.4428,34.467,262424.0
2015-09-28 10:10:00,42.71,42.72,42.63,42.71,164006.0,34.475,34.4831,34.4105,34.475,164006.0
2015-09-28 10:15:00,42.71,42.81,42.69,42.79,263872.0,34.475,34.5558,34.4589,34.5396,263872.0
2015-09-28 10:20:00,42.79,42.9,42.76,42.9,192440.0,34.5396,34.6284,34.5154,34.6284,192440.0
2015-09-28 10:25:00,42.9,42.98,42.85,42.92,411126.0,34.6284,34.693,34.5881,34.6446,411126.0
2015-09-28 10:30:00,42.91,42.91,42.77,42.8,172088.0,34.6365,34.6365,34.5235,34.5477,172088.0
2015-09-28 10:35:00,42.8,42.82,42.71,42.73,151688.0,34.5477,34.5638,34.475,34.4912,151688.0
2015-09-28 10:40:00,42.73,42.73,42.59,42.61,335576.0,34.4912,34.4912,34.3782,34.3943,335576.0
2015-09-28 10:45:00,42.62,42.63,42.54,42.57,160972.0,34.4024,34.4105,34.3378,34.362,160972.0
2015-09-28 10:50:00,42.57,42.57,42.47,42.51,369056.0,34.362,34.362,34.2813,34.3136,369056.0
2015-09-28 10:55:00,42.5,42.58,42.48,42.57,250872.0,34.3055,34.3701,34.2894,34.362,250872.0
2015-09-28 11:00:00,42.58,42.6,42.52,42.57,235258.0,34.3701,34.3863,34.3217,34.362,235258.0
2015-09-28 11:05:00,42.56,42.58,42.52,42.57,288966.0,34.354,34.3701,34.3217,34.362,288966.0
2015-09-28 11:10:00,42.57,42.58,42.5,42.51,111584.0,34.362,34.3701,34.3055,34.3136,111584.0
2015-09-28 11:15:00,42.52,42.52,42.41,42.41,115050.0,34.3217,34.3217,34.2329,34.2329,115050.0
2015-09-28 11:20:00,42.41,42.47,42.39,42.43,129798.0,34.2329,34.2813,34.2167,34.249,129798.0
2015-09-28 11:25:00,42.43,42.43,42.3,42.34,130300.0,34.249,34.249,34.1441,34.1764,130300.0
2015-09-28 11:30:00,42.34,42.41,42.33,42.36,226638.0,34.1764,34.2329,34.1683,34.1925,226638.0
2015-09-28 11:35:00,42.35,42.39,42.32,42.39,119766.0,34.1845,34.2167,34.1602,34.2167,119766.0
2015-09-28 11:40:00,42.38,42.43,42.37,42.42,94036.0,34.2087,34.249,34.2006,34.241,94036.0
2015-09-28 11:45:00,42.43,42.45,42.39,42.43,187504.0,34.249,34.2652,34.2167,34.249,187504.0
2015-09-28 11:50:00,42.42,42.47,42.4,42.44,275056.0,34.241,34.2813,34.2248,34.2571,275056.0
2015-09-28 11:55:00,42.44,42.45,42.39,42.4,125100.0,34.2571,34.2652,34.2167,34.2248,125100.0
2015-09-28 12:00:00,42.4,42.43,42.37,42.39,100904.0,34.2248,34.249,34.2006,34.2167,100904.0
2015-09-28 12:05:00,42.38,42.4,42.32,42.34,281768.0,34.2087,34.2248,34.1602,34.1764,281768.0
2015-09-28 12:10:00,42.35,42.36,42.28,42.32,138540.0,34.1845,34.1925,34.128,34.1602,138540.0
2015-09-28 12:15:00,42.32,42.33,42.26,42.27,89500.0,34.1602,34.1683,34.1118,34.1199,89500.0
2015-09-28 12:20:00,42.27,42.29,42.25,42.29,94448.0,34.1199,34.136,34.1037,34.136,94448.0
2015-09-28 12:25:00,42.29,42.32,42.26,42.27,120428.0,34.136,34.1602,34.1118,34.1199,120428.0
2015-09-28 12:30:00,42.26,42.27,42.18,42.19,114740.0,34.1118,34.1199,34.0472,34.0553,114740.0
2015-09-28 12:35:00,42.19,42.22,42.15,42.2,163020.0,34.0553,34.0795,34.023,34.0634,163020.0
2015-09-28 12:40:00,42.19,42.22,42.15,42.15,81630.0,34.0553,34.0795,34.023,34.023,81630.0
2015-09-28 12:45:00,42.15,42.18,42.12,42.16,136230.0,34.023,34.0472,33.9988,34.0311,136230.0
2015-09-28 12:50:00,42.16,42.16,42.11,42.16,128144.0,34.0311,34.0311,33.9907,34.0311,128144.0
2015-09-28 12:55:00,42.15,42.15,42.05,42.05,141694.0,34.023,34.023,33.9423,33.9423,141694.0
2015-09-28 13:00:00,42.05,42.12,42.04,42.11,122614.0,33.9423,33.9988,33.9342,33.9907,122614.0
2015-09-28 13:05:00,42.12,42.16,42.11,42.15,120892.0,33.9988,34.0311,33.9907,34.023,120892.0
2015-09-28 13:10:00,42.15,42.16,42.11,42.14,109124.0,34.023,34.0311,33.9907,34.015,109124.0
2015-09-28 13:15:00,42.14,42.15,42.05,42.11,203794.0,34.015,34.023,33.9423,33.9907,203794.0
2015-09-28 13:20:00,42.1,42.14,42.08,42.11,91184.0,33.9827,34.015,33.9665,33.9907,91184.0
2015-09-28 13:25:00,42.1,42.13,42.05,42.08,105354.0,33.9827,34.0069,33.9423,33.9665,105354.0
2015-09-28 13:30:00,42.08,42.13,42.06,42.11,144126.0,33.9665,34.0069,33.9504,33.9907,144126.0
2015-09-28 13:35:00,42.11,42.15,42.08,42.14,120566.0,33.9907,34.023,33.9665,34.015,120566.0
2015-09-28 13:40:00,42.14,42.15,42.1,42.11,130198.0,34.015,34.023,33.9827,33.9907,130198.0
2015-09-28 13:45:00,42.1,42.12,42.03,42.03,120430.0,33.9827,33.9988,33.9262,33.9262,120430.0
2015-09-28 13:50:00,42.03,42.06,41.96,41.97,175250.0,33.9262,33.9504,33.8697,33.8777,175250.0
2015-09-28 13:55:00,41.97,42.0,41.94,41.96,127022.0,33.8777,33.9019,33.8535,33.8697,127022.0
2015-09-28 14:00:00,41.96,41.99,41.91,41.91,138912.0,33.8697,33.8939,33.8293,33.8293,138912.0
2015-09-28 14:05:00,41.91,41.91,41.83,41.88,369818.0,33.8293,33.8293,33.7647,33.8051,369818.0
2015-09-28 14:10:00,41.88,41.88,41.79,41.84,153620.0,33.8051,33.8051,33.7324,33.7728,153620.0
2015-09-28 14:15:00,41.83,41.83,41.71,41.78,323070.0,33.7647,33.7647,33.6679,33.7244,323070.0
2015-09-28 14:20:00,41.78,41.8,41.72,41.8,167104.0,33.7244,33.7405,33.6759,33.7405,167104.0
2015-09-28 14:25:00,41.8,41.8,41.72,41.75,212562.0,33.7405,33.7405,33.6759,33.7001,212562.0
2015-09-28 14:30:00,41.75,41.75,41.64,41.65,251244.0,33.7001,33.7001,33.6114,33.6194,251244.0
2015-09-28 14:35:00,41.65,41.7,41.6,41.68,387042.0,33.6194,33.6598,33.5791,33.6436,387042.0
2015-09-28 14:40:00,41.68,41.7,41.61,41.69,325946.0,33.6436,33.6598,33.5871,33.6517,325946.0
2015-09-28 14:45:00,41.68,41.7,41.59,41.59,248674.0,33.6436,33.6598,33.571,33.571,248674.0
2015-09-28 14:50:00,41.59,41.61,41.48,41.52,348928.0,33.571,33.5871,33.4822,33.5145,348928.0
2015-09-28 14:55:00,41.52,41.55,41.5,41.52,483988.0,33.5145,33.5387,33.4984,33.5145,483988.0
2015-09-28 15:00:00,41.53,41.59,41.49,41.59,299824.0,33.5226,33.571,33.4903,33.571,299824.0
2015-09-28 15:05:00,41.58,41.64,41.56,41.58,729524.0,33.5629,33.6114,33.5468,33.5629,729524.0
2015-09-28 15:10:00,41.58,41.61,41.54,41.59,493766.0,33.5629,33.5871,33.5306,33.571,493766.0
2015-09-28 15:15:00,41.59,41.61,41.56,41.59,442800.0,33.571,33.5871,33.5468,33.571,442800.0
2015-09-28 15:20:00,41.59,41.61,41.52,41.55,409732.0,33.571,33.5871,33.5145,33.5387,409732.0
2015-09-28 15:25:00,41.56,41.58,41.48,41.5,414504.0,33.5468,33.5629,33.4822,33.4984,414504.0
2015-09-28 15:30:00,41.5,41.52,41.48,41.52,464370.0,33.4984,33.5145,33.4822,33.5145,464370.0
2015-09-28 15:35:00,41.52,41.72,41.51,41.64,574252.0,33.5145,33.6759,33.5064,33.6114,574252.0
2015-09-28 15:40:00,41.63,41.7,41.6,41.6,1551850.0,33.6033,33.6598,33.5791,33.5791,1551850.0
2015-09-28 15:45:00,41.61,41.67,41.57,41.64,918074.0,33.5871,33.6356,33.5549,33.6114,918074.0
2015-09-28 15:50:00,41.63,41.65,41.57,41.6,591716.0,33.6033,33.6194,33.5549,33.5791,591716.0
2015-09-28 15:55:00,41.61,41.61,41.44,41.47,1239512.0,33.5871,33.5871,33.4499,33.4741,1239512.0
2015-09-29 09:30:00,41.5,41.52,41.35,41.44,217603.0,33.4984,33.5145,33.3773,33.4499,217603.0
2015-09-29 09:35:00,41.44,41.47,41.21,41.22,233267.0,33.4499,33.4741,33.2643,33.2723,233267.0
2015-09-29 09:40:00,41.23,41.23,41.01,41.05,219377.0,33.2804,33.2804,33.1028,33.1351,219377.0
2015-09-29 09:45:00,41.04,41.1,40.89,40.91,182379.0,33.127,33.1755,33.006,33.0221,182379.0
2015-09-29 09:50:00,40.91,41.0,40.9,40.97,188713.0,33.0221,33.0948,33.014,33.0705,188713.0
2015-09-29 09:55:00,40.98,41.01,40.93,40.94,204899.0,33.0786,33.1028,33.0383,33.0463,204899.0
2015-09-29 10:00:00,40.95,41.01,40.88,40.88,193254.0,33.0544,33.1028,32.9979,32.9979,193254.0
2015-09-29 10:05:00,40.89,41.0,40.87,40.88,316146.0,33.006,33.0948,32.9898,32.9979,316146.0
2015-09-29 10:10:00,40.88,41.01,40.87,40.99,135018.0,32.9979,33.1028,32.9898,33.0867,135018.0
2015-09-29 10:15:00,40.99,41.0,40.94,40.95,119378.0,33.0867,33.0948,33.0463,33.0544,119378.0
2015-09-29 10:20:00,40.95,41.0,40.85,40.87,280974.0,33.0544,33.0948,32.9737,32.9898,280974.0
2015-09-29 10:25:00,40.87,41.0,40.87,40.98,174598.0,32.9898,33.0948,32.9898,33.0786,174598.0
2015-09-29 10:30:00,40.98,41.0,40.93,40.98,187146.0,33.0786,33.0948,33.0383,33.0786,187146.0
2015-09-29 10:35:00,40.98,41.06,40.95,41.05,374480.0,33.0786,33.1432,33.0544,33.1351,374480.0
2015-09-29 10:40:00,41.04,41.05,40.91,40.98,119590.0,33.127,33.1351,33.0221,33.0786,119590.0
2015-09-29 10:45:00,40.98,41.0,40.9,40.9,161827.0,33.0786,33.0948,33.014,33.014,161827.0
2015-09-29 10:50:00,40.9,40.99,40.9,40.99,84061.0,33.014,33.0867,33.014,33.0867,84061.0
2015-09-29 10:55:00,40.99,41.12,40.97,41.11,109769.0,33.0867,33.1916,33.0705,33.1835,109769.0
2015-09-29 11:00:00,41.11,41.12,40.99,41.02,134548.0,33.1835,33.1916,33.0867,33.1109,134548.0
2015-09-29 11:05:00,41.02,41.04,40.96,40.97,108909.0,33.1109,33.127,33.0625,33.0705,108909.0
2015-09-29 11:10:00,40.97,41.01,40.91,41.01,107749.0,33.0705,33.1028,33.0221,33.1028,107749.0
2015-09-29 11:15:00,41.0,41.01,40.94,40.94,80963.0,33.0948,33.1028,33.0463,33.0463,80963.0
2015-09-29 11:20:00,40.94,40.95,40.88,40.92,66357.0,33.0463,33.0544,32.9979,33.0302,66357.0
2015-09-29 11:25:00,40.92,40.94,40.89,40.9,72311.0,33.0302,33.0463,33.006,33.014,72311.0
2015-09-29 11:30:00,40.91,40.92,40.8,40.8,118185.0,33.0221,33.0302,32.9333,32.9333,118185.0
2015-09-29 11:35:00,40.81,40.85,40.79,40.81,89395.0,32.9414,32.9737,32.9252,32.9414,89395.0
2015-09-29 11:40:00,40.82,40.83,40.74,40.76,174772.0,32.9495,32.9575,32.8849,32.901,174772.0
2015-09-29 11:45:00,40.75,40.81,40.73,40.8,174636.0,32.893,32.9414,32.8768,32.9333,174636.0
2015-09-29 11:50:00,40.8,40.92,40.8,40.91,120178.0,32.9333,33.0302,32.9333,33.0221,120178.0
2015-09-29 11:55:00,40.91,40.92,40.83,40.83,70853.0,33.0221,33.0302,32.9575,32.9575,70853.0
2015-09-29 12:00:00,40.83,40.86,40.79,40.82,130950.0,32.9575,32.9817,32.9252,32.9495,130950.0
2015-09-29 12:05:00,40.83,40.84,40.78,40.82,95780.0,32.9575,32.9656,32.9172,32.9495,95780.0
2015-09-29 12:10:00,40.81,40.82,40.59,40.61,265489.0,32.9414,32.9495,32.7638,32.78,265489.0
2015-09-29 12:15:00,40.62,40.65,40.59,40.59,99385.0,32.788,32.8122,32.7638,32.7638,99385.0
2015-09-29 12:20:00,40.59,40.61,40.5,40.55,164796.0,32.7638,32.78,32.6912,32.7315,164796.0
2015-09-29 12:25:00,40.56,40.63,40.53,40.57,144772.0,32.7396,32.7961,32.7154,32.7477,144772.0
2015-09-29 12:30:00,40.57,40.6,40.48,40.52,211761.0,32.7477,32.7719,32.675,32.7073,211761.0
2015-09-29 12:35:00,40.52,40.52,40.44,40.46,134396.0,32.7073,32.7073,32.6427,32.6589,134396.0
2015-09-29 12:40:00,40.46,40.48,40.29,40.37,298812.0,32.6589,32.675,32.5217,32.5862,298812.0
2015-09-29 12:45:00,40.37,40.4,40.33,40.34,152162.0,32.5862,32.6104,32.5539,32.562,152162.0
2015-09-29 12:50:00,40.34,40.4,40.32,40.38,131006.0,32.562,32.6104,32.5459,32.5943,131006.0
2015-09-29 12:55:00,40.38,40.39,40.33,40.36,126161.0,32.5943,32.6024,32.5539,32.5782,126161.0
2015-09-29 13:00:00,40.37,40.41,40.34,40.39,184575.0,32.5862,32.6185,32.562,32.6024,184575.0
2015-09-29 13:05:00,40.39,40.44,40.38,40.42,146643.0,32.6024,32.6427,32.5943,32.6266,146643.0
2015-09-29 13:10:00,40.41,40.47,40.36,40.38,231547.0,32.6185,32.6669,32.5782,32.5943,231547.0
2015-09-29 13:15:00,40.39,40.51,40.37,40.5,140300.0,32.6024,32.6992,32.5862,32.6912,140300.0
2015-09-29 13:20:00,40.5,40.51,40.43,40.44,255106.0,32.6912,32.6992,32.6347,32.6427,255106.0
2015-09-29 13:25:00,40.43,40.52,40.43,40.48,104145.0,32.6347,32.7073,32.6347,32.675,104145.0
2015-09-29 13:30:00,40.48,40.53,40.45,40.5,159439.0,32.675,32.7154,32.6508,32.6912,159439.0
2015-09-29 13:35:00,40.51,40.61,40.5,40.58,99079.0,32.6992,32.78,32.6912,32.7557,99079.0
2015-09-29 13:40:00,40.58,40.66,40.58,40.66,94181.0,32.7557,32.8203,32.7557,32.8203,94181.0
2015-09-29 13:45:00,40.66,40.67,40.6,40.6,85536.0,32.8203,32.8284,32.7719,32.7719,85536.0
2015-09-29 13:50:00,40.59,40.63,40.59,40.61,62939.0,32.7638,32.7961,32.7638,32.78,62939.0
2015-09-29 13:55:00,40.61,40.64,40.6,40.63,75749.0,32.78,32.8042,32.7719,32.7961,75749.0
2015-09-29 14:00:00,40.63,40.64,40.54,40.55,103596.0,32.7961,32.8042,32.7234,32.7315,103596.0
2015-09-29 14:05:00,40.56,40.58,40.5,40.55,140882.0,32.7396,32.7557,32.6912,32.7315,140882.0
2015-09-29 14:10:00,40.55,40.61,40.54,40.59,84090.0,32.7315,32.78,32.7234,32.7638,84090.0
2015-09-29 14:15:00,40.58,40.61,40.54,40.59,106685.0,32.7557,32.78,32.7234,32.7638,106685.0
2015-09-29 14:20:00,40.6,40.68,40.59,40.64,66606.0,32.7719,32.8365,32.7638,32.8042,66606.0
2015-09-29 14:25:00,40.65,40.78,40.65,40.76,91807.0,32.8122,32.9172,32.8122,32.901,91807.0
2015-09-29 14:30:00,40.75,40.78,40.72,40.76,99904.0,32.893,32.9172,32.8687,32.901,99904.0
2015-09-29 14:35:00,40.75,40.8,40.75,40.8,101579.0,32.893,32.9333,32.893,32.9333,101579.0
2015-09-29 14:40:00,40.8,40.83,40.78,40.78,134639.0,32.9333,32.9575,32.9172,32.9172,134639.0
2015-09-29 14:45:00,40.78,40.8,40.7,40.7,89179.0,32.9172,32.9333,32.8526,32.8526,89179.0
2015-09-29 14:50:00,40.71,40.74,40.66,40.68,117790.0,32.8607,32.8849,32.8203,32.8365,117790.0
2015-09-29 14:55:00,40.67,40.68,40.61,40.63,115838.0,32.8284,32.8365,32.78,32.7961,115838.0
2015-09-29 15:00:00,40.63,40.65,40.51,40.56,181079.0,32.7961,32.8122,32.6992,32.7396,181079.0
2015-09-29 15:05:00,40.56,40.56,40.5,40.5,267261.0,32.7396,32.7396,32.6912,32.6912,267261.0
2015-09-29 15:10:00,40.5,40.63,40.5,40.61,179175.0,32.6912,32.7961,32.6912,32.78,179175.0
2015-09-29 15:15:00,40.6,40.66,40.56,40.57,198647.0,32.7719,32.8203,32.7396,32.7477,198647.0
2015-09-29 15:20:00,40.58,40.59,40.47,40.5,252453.0,32.7557,32.7638,32.6669,32.6912,252453.0
2015-09-29 15:25:00,40.49,40.53,40.45,40.47,148730.0,32.6831,32.7154,32.6508,32.6669,148730.0
2015-09-29 15:30:00,40.47,40.6,40.47,40.59,191973.0,32.6669,32.7719,32.6669,32.7638,191973.0
2015-09-29 15:35:00,40.59,40.73,40.56,40.66,274285.0,32.7638,32.8768,32.7396,32.8203,274285.0
2015-09-29 15:40:00,40.66,40.7,40.58,40.67,206616.0,32.8203,32.8526,32.7557,32.8284,206616.0
2015-09-29 15:45:00,40.67,40.81,40.63,40.81,279968.0,32.8284,32.9414,32.7961,32.9414,279968.0
2015-09-29 15:50:00,40.8,40.9,40.77,40.87,514328.0,32.9333,33.014,32.9091,32.9898,514328.0
2015-09-29 15:55:00,40.88,40.93,40.81,40.81,463086.0,32.9979,33.0383,32.9414,32.9414,463086.0
2015-09-30 09:30:00,41.29,41.53,41.24,41.29,210621.0,33.3288,33.5226,33.2885,33.3288,210621.0
2015-09-30 09:35:00,41.29,41.44,41.29,41.43,120010.0,33.3288,33.4499,33.3288,33.4418,120010.0
2015-09-30 09:40:00,41.44,41.55,41.4,41.54,110241.0,33.4499,33.5387,33.4176,33.5306,110241.0
2015-09-30 09:45:00,41.54,41.57,41.45,41.53,121902.0,33.5306,33.5549,33.458,33.5226,121902.0
2015-09-30 09:50:00,41.54,41.64,41.54,41.64,172263.0,33.5306,33.6114,33.5306,33.6114,172263.0
2015-09-30 09:55:00,41.64,41.66,41.57,41.59,88622.0,33.6114,33.6275,33.5549,33.571,88622.0
2015-09-30 10:00:00,41.6,41.62,41.49,41.52,111828.0,33.5791,33.5952,33.4903,33.5145,111828.0
2015-09-30 10:05:00,41.52,41.57,41.41,41.54,149388.0,33.5145,33.5549,33.4257,33.5306,149388.0
2015-09-30 10:10:00,41.55,41.61,41.51,41.57,99237.0,33.5387,33.5871,33.5064,33.5549,99237.0
2015-09-30 10:15:00,41.57,41.57,41.42,41.44,154616.0,33.5549,33.5549,33.4338,33.4499,154616.0
2015-09-30 10:20:00,41.44,41.48,41.37,41.39,107608.0,33.4499,33.4822,33.3934,33.4096,107608.0
2015-09-30 10:25:00,41.38,41.42,41.37,41.41,116254.0,33.4015,33.4338,33.3934,33.4257,116254.0
2015-09-30 10:30:00,41.4,41.48,41.36,41.48,135946.0,33.4176,33.4822,33.3853,33.4822,135946.0
2015-09-30 10:35:00,41.48,41.61,41.47,41.6,177774.0,33.4822,33.5871,33.4741,33.5791,177774.0
2015-09-30 10:40:00,41.6,41.61,41.56,41.56,85143.0,33.5791,33.5871,33.5468,33.5468,85143.0
2015-09-30 10:45:00,41.57,41.58,41.53,41.57,91368.0,33.5549,33.5629,33.5226,33.5549,91368.0
2015-09-30 10:50:00,41.58,41.58,41.54,41.56,76615.0,33.5629,33.5629,33.5306,33.5468,76615.0
2015-09-30 10:55:00,41.56,41.6,41.55,41.59,87825.0,33.5468,33.5791,33.5387,33.571,87825.0
2015-09-30 11:00:00,41.6,41.6,41.49,41.56,109408.0,33.5791,33.5791,33.4903,33.5468,109408.0
2015-09-30 11:05:00,41.57,41.63,41.56,41.58,75781.0,33.5549,33.6033,33.5468,33.5629,75781.0
2015-09-30 11:10:00,41.59,41.66,41.59,41.61,164989.0,33.571,33.6275,33.571,33.5871,164989.0
2015-09-30 11:15:00,41.6,41.62,41.53,41.62,67660.0,33.5791,33.5952,33.5226,33.5952,67660.0
2015-09-30 11:20:00,41.61,41.64,41.55,41.55,50186.0,33.5871,33.6114,33.5387,33.5387,50186.0
2015-09-30 11:25:00,41.55,41.69,41.55,41.68,57385.0,33.5387,33.6517,33.5387,33.6436,57385.0
2015-09-30 11:30:00,41.67,41.72,41.65,41.71,82539.0,33.6356,33.6759,33.6194,33.6679,82539.0
2015-09-30 11:35:00,41.72,41.72,41.58,41.61,73712.0,33.6759,33.6759,33.5629,33.5871,73712.0
2015-09-30 11:40:00,41.61,41.62,41.49,41.5,89553.0,33.5871,33.5952,33.4903,33.4984,89553.0
2015-09-30 11:45:00,41.51,41.55,41.5,41.52,95687.0,33.5064,33.5387,33.4984,33.5145,95687.0
2015-09-30 11:50:00,41.51,41.57,41.5,41.54,121875.0,33.5064,33.5549,33.4984,33.5306,121875.0
2015-09-30 11:55:00,41.54,41.57,41.53,41.56,126545.0,33.5306,33.5549,33.5226,33.5468,126545.0
2015-09-30 12:00:00,41.56,41.57,41.49,41.49,162609.0,33.5468,33.5549,33.4903,33.4903,162609.0
2015-09-30 12:05:00,41.49,41.5,41.35,41.38,206703.0,33.4903,33.4984,33.3773,33.4015,206703.0
2015-09-30 12:10:00,41.37,41.38,41.31,41.34,89657.0,33.3934,33.4015,33.345,33.3692,89657.0
2015-09-30 12:15:00,41.33,41.36,41.3,41.31,58502.0,33.3611,33.3853,33.3369,33.345,58502.0
2015-09-30 12:20:00,41.31,41.36,41.26,41.3,82418.0,33.345,33.3853,33.3046,33.3369,82418.0
2015-09-30 12:25:00,41.3,41.36,41.29,41.33,64636.0,33.3369,33.3853,33.3288,33.3611,64636.0
2015-09-30 12:30:00,41.34,41.37,41.3,41.33,68319.0,33.3692,33.3934,33.3369,33.3611,68319.0
2015-09-30 12:35:00,41.33,41.34,41.28,41.3,37067.0,33.3611,33.3692,33.3208,33.3369,37067.0
2015-09-30 12:40:00,41.29,41.3,41.27,41.27,42027.0,33.3288,33.3369,33.3127,33.3127,42027.0
2015-09-30 12:45:00,41.27,41.28,41.16,41.17,109416.0,33.3127,33.3208,33.2239,33.232,109416.0
2015-09-30 12:50:00,41.17,41.27,41.17,41.25,67718.0,33.232,33.3127,33.232,33.2966,67718.0
2015-09-30 12:55:00,41.25,41.3,41.23,41.3,57698.0,33.2966,33.3369,33.2804,33.3369,57698.0
2015-09-30 13:00:00,41.3,41.41,41.3,41.41,87340.0,33.3369,33.4257,33.3369,33.4257,87340.0
2015-09-30 13:05:00,41.41,41.44,41.36,41.37,55186.0,33.4257,33.4499,33.3853,33.3934,55186.0
2015-09-30 13:10:00,41.38,41.39,41.34,41.36,47703.0,33.4015,33.4096,33.3692,33.3853,47703.0
2015-09-30 13:15:00,41.36,41.45,41.36,41.44,52705.0,33.3853,33.458,33.3853,33.4499,52705.0
2015-09-30 13:20:00,41.45,41.49,41.43,41.48,61381.0,33.458,33.4903,33.4418,33.4822,61381.0
2015-09-30 13:25:00,41.48,41.48,41.44,41.45,59388.0,33.4822,33.4822,33.4499,33.458,59388.0
2015-09-30 13:30:00,41.45,41.46,41.37,41.39,75260.0,33.458,33.4661,33.3934,33.4096,75260.0
2015-09-30 13:35:00,41.39,41.41,41.38,41.38,72762.0,33.4096,33.4257,33.4015,33.4015,72762.0
2015-09-30 13:40:00,41.39,41.49,41.38,41.46,119572.0,33.4096,33.4903,33.4015,33.4661,119572.0
2015-09-30 13:45:00,41.46,41.47,41.43,41.44,69583.0,33.4661,33.4741,33.4418,33.4499,69583.0
2015-09-30 13:50:00,41.44,41.53,41.43,41.52,111953.0,33.4499,33.5226,33.4418,33.5145,111953.0
2015-09-30 13:55:00,41.52,41.52,41.46,41.47,54501.0,33.5145,33.5145,33.4661,33.4741,54501.0
2015-09-30 14:00:00,41.47,41.47,41.43,41.46,104237.0,33.4741,33.4741,33.4418,33.4661,104237.0
2015-09-30 14:05:00,41.47,41.5,41.45,41.47,73771.0,33.4741,33.4984,33.458,33.4741,73771.0
2015-09-30 14:10:00,41.47,41.49,41.41,41.45,103351.0,33.4741,33.4903,33.4257,33.458,103351.0
2015-09-30 14:15:00,41.45,41.49,41.44,41.48,76508.0,33.458,33.4903,33.4499,33.4822,76508.0
2015-09-30 14:20:00,41.49,41.57,41.49,41.57,75196.0,33.4903,33.5549,33.4903,33.5549,75196.0
2015-09-30 14:25:00,41.58,41.59,41.55,41.57,81299.0,33.5629,33.571,33.5387,33.5549,81299.0
2015-09-30 14:30:00,41.57,41.58,41.46,41.49,102776.0,33.5549,33.5629,33.4661,33.4903,102776.0
2015-09-30 14:35:00,41.48,41.52,41.48,41.5,85200.0,33.4822,33.5145,33.4822,33.4984,85200.0
2015-09-30 14:40:00,41.49,41.58,41.48,41.57,89403.0,33.4903,33.5629,33.4822,33.5549,89403.0
2015-09-30 14:45:00,41.57,41.6,41.54,41.59,118715.0,33.5549,33.5791,33.5306,33.571,118715.0
2015-09-30 14:50:00,41.58,41.6,41.52,41.56,152062.0,33.5629,33.5791,33.5145,33.5468,152062.0
2015-09-30 14:55:00,41.56,41.63,41.55,41.61,103026.0,33.5468,33.6033,33.5387,33.5871,103026.0
2015-09-30 15:00:00,41.61,41.68,41.58,41.58,154064.0,33.5871,33.6436,33.5629,33.5629,154064.0
2015-09-30 15:05:00,41.59,41.62,41.52,41.56,127417.0,33.571,33.5952,33.5145,33.5468,127417.0
2015-09-30 15:10:00,41.56,41.62,41.54,41.6,120787.0,33.5468,33.5952,33.5306,33.5791,120787.0
2015-09-30 15:15:00,41.6,41.6,41.52,41.56,114903.0,33.5791,33.5791,33.5145,33.5468,114903.0
2015-09-30 15:20:00,41.55,41.62,41.53,41.54,127906.0,33.5387,33.5952,33.5226,33.5306,127906.0
2015-09-30 15:25:00,41.54,41.63,41.54,41.63,115001.0,33.5306,33.6033,33.5306,33.6033,115001.0
2015-09-30 15:30:00,41.63,41.73,41.62,41.73,162802.0,33.6033,33.684,33.5952,33.684,162802.0
2015-09-30 15:35:00,41.73,41.75,41.67,41.7,142383.0,33.684,33.7001,33.6356,33.6598,142383.0
2015-09-30 15:40:00,41.71,41.78,41.7,41.76,168701.0,33.6679,33.7244,33.6598,33.7082,168701.0
2015-09-30 15:45:00,41.76,41.78,41.72,41.78,229230.0,33.7082,33.7244,33.6759,33.7244,229230.0
2015-09-30 15:50:00,41.78,42.0,41.78,41.89,879477.0,33.7244,33.9019,33.7244,33.8132,879477.0
2015-09-30 15:55:00,41.89,41.9,41.79,41.83,1027878.0,33.8132,33.8212,33.7324,33.7647,1027878.0
2015-10-01 09:30:00,42.27,42.53,42.11,42.52,290669.0,34.1199,34.3298,33.9907,34.3217,290669.0
2015-10-01 09:35:00,42.52,42.53,42.18,42.24,224936.0,34.3217,34.3298,34.0472,34.0957,224936.0
2015-10-01 09:40:00,42.24,42.27,42.01,42.09,214859.0,34.0957,34.1199,33.91,33.9746,214859.0
2015-10-01 09:45:00,42.08,42.31,42.08,42.3,161226.0,33.9665,34.1522,33.9665,34.1441,161226.0
2015-10-01 09:50:00,42.3,42.43,42.28,42.37,144610.0,34.1441,34.249,34.128,34.2006,144610.0
2015-10-01 09:55:00,42.37,42.4,42.34,42.39,150124.0,34.2006,34.2248,34.1764,34.2167,150124.0
2015-10-01 10:00:00,42.39,42.4,42.13,42.19,142131.0,34.2167,34.2248,34.0069,34.0553,142131.0
2015-10-01 10:05:00,42.19,42.3,42.19,42.27,91861.0,34.0553,34.1441,34.0553,34.1199,91861.0
2015-10-01 10:10:00,42.27,42.33,42.23,42.25,75460.0,34.1199,34.1683,34.0876,34.1037,75460.0
2015-10-01 10:15:00,42.26,42.35,42.26,42.27,145299.0,34.1118,34.1845,34.1118,34.1199,145299.0
2015-10-01 10:20:00,42.27,42.29,42.15,42.16,116024.0,34.1199,34.136,34.023,34.0311,116024.0
2015-10-01 10:25:00,42.16,42.22,42.15,42.15,75392.0,34.0311,34.0795,34.023,34.023,75392.0
2015-10-01 10:30:00,42.16,42.2,42.1,42.1,71361.0,34.0311,34.0634,33.9827,33.9827,71361.0
2015-10-01 10:35:00,42.1,42.12,41.99,42.04,61622.0,33.9827,33.9988,33.8939,33.9342,61622.0
2015-10-01 10:40:00,42.04,42.11,42.02,42.05,75552.0,33.9342,33.9907,33.9181,33.9423,75552.0
2015-10-01 10:45:00,42.06,42.13,42.05,42.08,67462.0,33.9504,34.0069,33.9423,33.9665,67462.0
2015-10-01 10:50:00,42.08,42.1,41.98,41.99,72087.0,33.9665,33.9827,33.8858,33.8939,72087.0
2015-10-01 10:55:00,41.99,42.04,41.96,41.98,67881.0,33.8939,33.9342,33.8697,33.8858,67881.0
2015-10-01 11:00:00,41.98,42.04,41.89,41.89,229180.0,33.8858,33.9342,33.8132,33.8132,229180.0
2015-10-01 11:05:00,41.9,41.91,41.83,41.9,101294.0,33.8212,33.8293,33.7647,33.8212,101294.0
2015-10-01 11:10:00,41.89,41.92,41.85,41.87,85417.0,33.8132,33.8374,33.7809,33.797,85417.0
2015-10-01 11:15:00,41.87,41.9,41.82,41.85,77294.0,33.797,33.8212,33.7567,33.7809,77294.0
2015-10-01 11:20:00,41.84,41.9,41.8,41.85,74608.0,33.7728,33.8212,33.7405,33.7809,74608.0
2015-10-01 11:25:00,41.85,41.93,41.85,41.85,67687.0,33.7809,33.8454,33.7809,33.7809,67687.0
2015-10-01 11:30:00,41.85,41.93,41.85,41.9,58473.0,33.7809,33.8454,33.7809,33.8212,58473.0
2015-10-01 11:35:00,41.91,41.93,41.85,41.92,55647.0,33.8293,33.8454,33.7809,33.8374,55647.0
2015-10-01 11:40:00,41.92,41.98,41.88,41.97,60412.0,33.8374,33.8858,33.8051,33.8777,60412.0
2015-10-01 11:45:00,41.96,41.97,41.87,41.93,128666.0,33.8697,33.8777,33.797,33.8454,128666.0
2015-10-01 11:50:00,41.94,41.99,41.89,41.9,115614.0,33.8535,33.8939,33.8132,33.8212,115614.0
2015-10-01 11:55:00,41.9,41.91,41.81,41.85,55588.0,33.8212,33.8293,33.7486,33.7809,55588.0
2015-10-01 12:00:00,41.85,41.86,41.74,41.76,66411.0,33.7809,33.7889,33.6921,33.7082,66411.0
2015-10-01 12:05:00,41.75,41.75,41.69,41.71,54239.0,33.7001,33.7001,33.6517,33.6679,54239.0
2015-10-01 12:10:00,41.71,41.8,41.71,41.8,23830.0,33.6679,33.7405,33.6679,33.7405,23830.0
2015-10-01 12:15:00,41.79,41.84,41.78,41.83,42410.0,33.7324,33.7728,33.7244,33.7647,42410.0
2015-10-01 12:20:00,41.82,41.85,41.77,41.77,58156.0,33.7567,33.7809,33.7163,33.7163,58156.0
2015-10-01 12:25:00,41.77,41.84,41.76,41.82,56904.0,33.7163,33.7728,33.7082,33.7567,56904.0
2015-10-01 12:30:00,41.82,41.88,41.82,41.87,47149.0,33.7567,33.8051,33.7567,33.797,47149.0
2015-10-01 12:35:00,41.87,41.93,41.86,41.93,39426.0,33.797,33.8454,33.7889,33.8454,39426.0
2015-10-01 12:40:00,41.92,41.93,41.88,41.91,53432.0,33.8374,33.8454,33.8051,33.8293,53432.0
2015-10-01 12:45:00,41.91,41.97,41.89,41.96,88794.0,33.8293,33.8777,33.8132,33.8697,88794.0
2015-10-01 12:50:00,41.95,42.01,41.94,42.0,64820.0,33.8616,33.91,33.8535,33.9019,64820.0
2015-10-01 12:55:00,42.0,42.01,41.98,42.0,48225.0,33.9019,33.91,33.8858,33.9019,48225.0
2015-10-01 13:00:00,41.99,41.99,41.94,41.95,116104.0,33.8939,33.8939,33.8535,33.8616,116104.0
2015-10-01 13:05:00,41.96,41.99,41.95,41.98,32839.0,33.8697,33.8939,33.8616,33.8858,32839.0
2015-10-01 13:10:00,41.98,41.99,41.95,41.96,46124.0,33.8858,33.8939,33.8616,33.8697,46124.0
2015-10-01 13:15:00,41.96,42.05,41.96,42.01,93954.0,33.8697,33.9423,33.8697,33.91,93954.0
2015-10-01 13:20:00,42.01,42.01,41.86,41.92,87936.0,33.91,33.91,33.7889,33.8374,87936.0
2015-10-01 13:25:00,41.93,41.99,41.92,41.94,42502.0,33.8454,33.8939,33.8374,33.8535,42502.0
2015-10-01 13:30:00,41.93,42.0,41.93,41.97,60267.0,33.8454,33.9019,33.8454,33.8777,60267.0
2015-10-01 13:35:00,41.98,42.02,41.95,41.97,117907.0,33.8858,33.9181,33.8616,33.8777,117907.0
2015-10-01 13:40:00,41.96,41.97,41.94,41.96,94214.0,33.8697,33.8777,33.8535,33.8697,94214.0
2015-10-01 13:45:00,41.97,42.02,41.96,42.02,48400.0,33.8777,33.9181,33.8697,33.9181,48400.0
2015-10-01 13:50:00,42.01,42.03,41.96,42.0,92097.0,33.91,33.9262,33.8697,33.9019,92097.0
2015-10-01 13:55:00,42.0,42.02,41.96,42.0,136779.0,33.9019,33.9181,33.8697,33.9019,136779.0
2015-10-01 14:00:00,42.0,42.01,41.97,41.98,144726.0,33.9019,33.91,33.8777,33.8858,144726.0
2015-10-01 14:05:00,42.0,42.09,41.96,42.06,149964.0,33.9019,33.9746,33.8697,33.9504,149964.0
2015-10-01 14:10:00,42.07,42.13,42.05,42.13,98124.0,33.9584,34.0069,33.9423,34.0069,98124.0
2015-10-01 14:15:00,42.13,42.14,42.08,42.09,95093.0,34.0069,34.015,33.9665,33.9746,95093.0
2015-10-01 14:20:00,42.09,42.13,42.08,42.11,91691.0,33.9746,34.0069,33.9665,33.9907,91691.0
2015-10-01 14:25:00,42.11,42.2,42.09,42.19,131382.0,33.9907,34.0634,33.9746,34.0553,131382.0
2015-10-01 14:30:00,42.19,42.27,42.18,42.18,93272.0,34.0553,34.1199,34.0472,34.0472,93272.0
2015-10-01 14:35:00,42.19,42.27,42.18,42.26,70668.0,34.0553,34.1199,34.0472,34.1118,70668.0
2015-10-01 14:40:00,42.26,42.3,42.22,42.23,72627.0,34.1118,34.1441,34.0795,34.0876,72627.0
2015-10-01 14:45:00,42.22,42.24,42.15,42.18,61641.0,34.0795,34.0957,34.023,34.0472,61641.0
2015-10-01 14:50:00,42.17,42.24,42.14,42.24,73444.0,34.0392,34.0957,34.015,34.0957,73444.0
2015-10-01 14:55:00,42.24,42.32,42.24,42.27,61221.0,34.0957,34.1602,34.0957,34.1199,61221.0
2015-10-01 15:00:00,42.27,42.31,42.26,42.29,96077.0,34.1199,34.1522,34.1118,34.136,96077.0
2015-10-01 15:05:00,42.29,42.29,42.22,42.26,176782.0,34.136,34.136,34.0795,34.1118,176782.0
2015-10-01 15:10:00,42.26,42.34,42.24,42.33,102553.0,34.1118,34.1764,34.0957,34.1683,102553.0
2015-10-01 15:15:00,42.33,42.33,42.23,42.24,174361.0,34.1683,34.1683,34.0876,34.0957,174361.0
2015-10-01 15:20:00,42.24,42.24,42.16,42.17,108360.0,34.0957,34.0957,34.0311,34.0392,108360.0
2015-10-01 15:25:00,42.18,42.2,42.09,42.13,234969.0,34.0472,34.0634,33.9746,34.0069,234969.0
2015-10-01 15:30:00,42.12,42.16,42.1,42.16,138223.0,33.9988,34.0311,33.9827,34.0311,138223.0
2015-10-01 15:35:00,42.16,42.16,42.0,42.02,190339.0,34.0311,34.0311,33.9019,33.9181,190339.0
2015-10-01 15:40:00,42.02,42.07,42.02,42.06,65852.0,33.9181,33.9584,33.9181,33.9504,65852.0
2015-10-01 15:45:00,42.07,42.17,42.06,42.17,109813.0,33.9584,34.0392,33.9504,34.0392,109813.0
2015-10-01 15:50:00,42.16,42.21,42.15,42.18,211685.0,34.0311,34.0715,34.023,34.0472,211685.0
2015-10-01 15:55:00,42.17,42.36,42.17,42.21,977619.0,34.0392,34.1925,34.0392,34.0715,977619.0
2015-10-02 09:30:00,41.86,42.0,41.55,41.59,193091.0,33.7889,33.9019,33.5387,33.571,193091.0
2015-10-02 09:35:00,41.58,41.79,41.58,41.76,121347.0,33.5629,33.7324,33.5629,33.7082,121347.0
2015-10-02 09:40:00,41.77,41.85,41.74,41.81,176609.0,33.7163,33.7809,33.6921,33.7486,176609.0
2015-10-02 09:45:00,41.8,41.8,41.67,41.75,126561.0,33.7405,33.7405,33.6356,33.7001,126561.0
2015-10-02 09:50:00,41.75,41.78,41.71,41.78,95783.0,33.7001,33.7244,33.6679,33.7244,95783.0
2015-10-02 09:55:00,41.78,41.84,41.75,41.83,53786.0,33.7244,33.7728,33.7001,33.7647,53786.0
2015-10-02 10:00:00,41.82,41.85,41.77,41.8,142699.0,33.7567,33.7809,33.7163,33.7405,142699.0
2015-10-02 10:05:00,41.8,41.94,41.78,41.94,147847.0,33.7405,33.8535,33.7244,33.8535,147847.0
2015-10-02 10:10:00,41.95,42.02,41.95,41.99,112294.0,33.8616,33.9181,33.8616,33.8939,112294.0
2015-10-02 10:15:00,41.99,42.14,41.99,42.02,217610.0,33.8939,34.015,33.8939,33.9181,217610.0
2015-10-02 10:20:00,42.03,42.15,42.01,42.07,173569.0,33.9262,34.023,33.91,33.9584,173569.0
2015-10-02 10:25:00,42.07,42.07,41.96,42.02,116337.0,33.9584,33.9584,33.8697,33.9181,116337.0
2015-10-02 10:30:00,42.01,42.13,41.99,42.11,120146.0,33.91,34.0069,33.8939,33.9907,120146.0
2015-10-02 10:35:00,42.12,42.23,42.1,42.23,66923.0,33.9988,34.0876,33.9827,34.0876,66923.0
2015-10-02 10:40:00,42.23,42.31,42.2,42.3,94443.0,34.0876,34.1522,34.0634,34.1441,94443.0
2015-10-02 10:45:00,42.3,42.31,42.24,42.3,61277.0,34.1441,34.1522,34.0957,34.1441,61277.0
2015-10-02 10:50:00,42.3,42.3,42.24,42.26,54643.0,34.1441,34.1441,34.0957,34.1118,54643.0
2015-10-02 10:55:00,42.26,42.38,42.25,42.37,79608.0,34.1118,34.2087,34.1037,34.2006,79608.0
2015-10-02 11:00:00,42.38,42.42,42.36,42.42,84010.0,34.2087,34.241,34.1925,34.241,84010.0
2015-10-02 11:05:00,42.41,42.5,42.41,42.48,117621.0,34.2329,34.3055,34.2329,34.2894,117621.0
2015-10-02 11:10:00,42.49,42.49,42.4,42.41,74296.0,34.2975,34.2975,34.2248,34.2329,74296.0
2015-10-02 11:15:00,42.41,42.41,42.37,42.4,79546.0,34.2329,34.2329,34.2006,34.2248,79546.0
2015-10-02 11:20:00,42.4,42.41,42.36,42.36,78303.0,34.2248,34.2329,34.1925,34.1925,78303.0
2015-10-02 11:25:00,42.36,42.4,42.35,42.39,79100.0,34.1925,34.2248,34.1845,34.2167,79100.0
2015-10-02 11:30:00,42.39,42.41,42.37,42.41,82070.0,34.2167,34.2329,34.2006,34.2329,82070.0
2015-10-02 11:35:00,42.41,42.49,42.4,42.43,100350.0,34.2329,34.2975,34.2248,34.249,100350.0
2015-10-02 11:40:00,42.43,42.45,42.42,42.42,63709.0,34.249,34.2652,34.241,34.241,63709.0
2015-10-02 11:45:00,42.42,42.44,42.39,42.41,47157.0,34.241,34.2571,34.2167,34.2329,47157.0
2015-10-02 11:50:00,42.41,42.43,42.36,42.42,52848.0,34.2329,34.249,34.1925,34.241,52848.0
2015-10-02 11:55:00,42.42,42.45,42.4,42.41,50830.0,34.241,34.2652,34.2248,34.2329,50830.0
2015-10-02 12:00:00,42.41,42.43,42.38,42.4,33036.0,34.2329,34.249,34.2087,34.2248,33036.0
2015-10-02 12:05:00,42.41,42.46,42.4,42.45,50676.0,34.2329,34.2733,34.2248,34.2652,50676.0
2015-10-02 12:10:00,42.45,42.55,42.45,42.53,72777.0,34.2652,34.3459,34.2652,34.3298,72777.0
2015-10-02 12:15:00,42.52,42.56,42.51,42.54,39217.0,34.3217,34.354,34.3136,34.3378,39217.0
2015-10-02 12:20:00,42.55,42.55,42.47,42.48,47058.0,34.3459,34.3459,34.2813,34.2894,47058.0
2015-10-02 12:25:00,42.48,42.56,42.47,42.55,67197.0,34.2894,34.354,34.2813,34.3459,67197.0
2015-10-02 12:30:00,42.56,42.71,42.56,42.65,111250.0,34.354,34.475,34.354,34.4266,111250.0
2015-10-02 12:35:00,42.65,42.66,42.61,42.61,44904.0,34.4266,34.4347,34.3943,34.3943,44904.0
2015-10-02 12:40:00,42.61,42.64,42.6,42.62,42333.0,34.3943,34.4185,34.3863,34.4024,42333.0
2015-10-02 12:45:00,42.62,42.72,42.61,42.69,77081.0,34.4024,34.4831,34.3943,34.4589,77081.0
2015-10-02 12:50:00,42.69,42.8,42.67,42.79,72309.0,34.4589,34.5477,34.4428,34.5396,72309.0
2015-10-02 12:55:00,42.79,42.81,42.76,42.8,39364.0,34.5396,34.5558,34.5154,34.5477,39364.0
2015-10-02 13:00:00,42.8,42.83,42.76,42.76,47339.0,34.5477,34.5719,34.5154,34.5154,47339.0
2015-10-02 13:05:00,42.77,42.83,42.77,42.81,67912.0,34.5235,34.5719,34.5235,34.5558,67912.0
2015-10-02 13:10:00,42.81,42.92,42.81,42.9,107854.0,34.5558,34.6446,34.5558,34.6284,107854.0
2015-10-02 13:15:00,42.91,42.96,42.89,42.96,132140.0,34.6365,34.6768,34.6203,34.6768,132140.0
2015-10-02 13:20:00,42.96,42.96,42.87,42.89,85679.0,34.6768,34.6768,34.6042,34.6203,85679.0
2015-10-02 13:25:00,42.89,42.94,42.88,42.94,38503.0,34.6203,34.6607,34.6123,34.6607,38503.0
2015-10-02 13:30:00,42.94,42.96,42.92,42.93,59253.0,34.6607,34.6768,34.6446,34.6526,59253.0
2015-10-02 13:35:00,42.93,42.95,42.88,42.88,113869.0,34.6526,34.6688,34.6123,34.6123,113869.0
2015-10-02 13:40:00,42.87,42.93,42.85,42.91,92016.0,34.6042,34.6526,34.5881,34.6365,92016.0
2015-10-02 13:45:00,42.91,43.01,42.9,43.01,94230.0,34.6365,34.7172,34.6284,34.7172,94230.0
2015-10-02 13:50:00,43.01,43.04,42.97,42.97,103758.0,34.7172,34.7414,34.6849,34.6849,103758.0
2015-10-02 13:55:00,42.96,43.01,42.93,42.94,40711.0,34.6768,34.7172,34.6526,34.6607,40711.0
2015-10-02 14:00:00,42.95,42.99,42.93,42.98,37176.0,34.6688,34.7011,34.6526,34.693,37176.0
2015-10-02 14:05:00,42.98,43.0,42.94,43.0,93094.0,34.693,34.7091,34.6607,34.7091,93094.0
2015-10-02 14:10:00,43.0,43.0,42.88,42.91,68541.0,34.7091,34.7091,34.6123,34.6365,68541.0
2015-10-02 14:15:00,42.91,42.92,42.89,42.91,35634.0,34.6365,34.6446,34.6203,34.6365,35634.0
2015-10-02 14:20:00,42.89,42.97,42.86,42.97,37877.0,34.6203,34.6849,34.5961,34.6849,37877.0
2015-10-02 14:25:00,42.96,43.01,42.96,42.99,73136.0,34.6768,34.7172,34.6768,34.7011,73136.0
2015-10-02 14:30:00,42.99,43.04,42.99,43.02,40769.0,34.7011,34.7414,34.7011,34.7253,40769.0
2015-10-02 14:35:00,43.02,43.03,42.99,43.01,58218.0,34.7253,34.7334,34.7011,34.7172,58218.0
2015-10-02 14:40:00,43.0,43.02,42.92,42.94,73234.0,34.7091,34.7253,34.6446,34.6607,73234.0
2015-10-02 14:45:00,42.95,42.95,42.88,42.88,55262.0,34.6688,34.6688,34.6123,34.6123,55262.0
2015-10-02 14:50:00,42.88,42.92,42.84,42.89,85294.0,34.6123,34.6446,34.58,34.6203,85294.0
2015-10-02 14:55:00,42.9,42.92,42.86,42.87,54834.0,34.6284,34.6446,34.5961,34.6042,54834.0
2015-10-02 15:00:00,42.87,42.92,42.84,42.91,100016.0,34.6042,34.6446,34.58,34.6365,100016.0
2015-10-02 15:05:00,42.92,43.04,42.91,43.04,86462.0,34.6446,34.7414,34.6365,34.7414,86462.0
2015-10-02 15:10:00,43.04,43.11,43.03,43.08,128499.0,34.7414,34.7979,34.7334,34.7737,128499.0
2015-10-02 15:15:00,43.09,43.25,43.08,43.21,232597.0,34.7818,34.9109,34.7737,34.8786,232597.0
2015-10-02 15:20:00,43.21,43.23,43.17,43.21,102566.0,34.8786,34.8948,34.8464,34.8786,102566.0
2015-10-02 15:25:00,43.21,43.33,43.2,43.33,174018.0,34.8786,34.9755,34.8706,34.9755,174018.0
2015-10-02 15:30:00,43.33,43.37,43.3,43.36,155523.0,34.9755,35.0078,34.9513,34.9997,155523.0
2015-10-02 15:35:00,43.36,43.45,43.36,43.38,197697.0,34.9997,35.0724,34.9997,35.0159,197697.0
2015-10-02 15:40:00,43.39,43.45,43.36,43.43,181352.0,35.0239,35.0724,34.9997,35.0562,181352.0
2015-10-02 15:45:00,43.44,43.56,43.43,43.52,296609.0,35.0643,35.1612,35.0562,35.1289,296609.0
2015-10-02 15:50:00,43.52,43.55,43.47,43.55,259445.0,35.1289,35.1531,35.0885,35.1531,259445.0
2015-10-02 15:55:00,43.55,43.57,43.5,43.56,472959.0,35.1531,35.1692,35.1127,35.1612,472959.0
2015-10-05 09:30:00,43.87,44.07,43.82,43.97,132402.0,35.4114,35.5728,35.371,35.4921,132402.0
2015-10-05 09:35:00,43.98,44.07,43.96,44.0,101731.0,35.5002,35.5728,35.484,35.5163,101731.0
2015-10-05 09:40:00,43.99,44.01,43.91,43.95,66101.0,35.5083,35.5244,35.4437,35.476,66101.0
2015-10-05 09:45:00,43.95,43.97,43.89,43.97,49689.0,35.476,35.4921,35.4275,35.4921,49689.0
2015-10-05 09:50:00,43.97,44.01,43.96,44.01,56977.0,35.4921,35.5244,35.484,35.5244,56977.0
2015-10-05 09:55:00,44.01,44.02,43.87,43.88,98260.0,35.5244,35.5325,35.4114,35.4195,98260.0
2015-10-05 10:00:00,43.89,43.9,43.79,43.79,85678.0,35.4275,35.4356,35.3468,35.3468,85678.0
2015-10-05 10:05:00,43.79,43.84,43.77,43.79,61432.0,35.3468,35.3872,35.3307,35.3468,61432.0
2015-10-05 10:10:00,43.79,43.85,43.78,43.82,75953.0,35.3468,35.3952,35.3387,35.371,75953.0
2015-10-05 10:15:00,43.82,43.82,43.67,43.68,72342.0,35.371,35.371,35.25,35.258,72342.0
2015-10-05 10:20:00,43.68,43.72,43.65,43.7,61955.0,35.258,35.2903,35.2338,35.2742,61955.0
2015-10-05 10:25:00,43.7,43.71,43.63,43.66,43213.0,35.2742,35.2822,35.2177,35.2419,43213.0
2015-10-05 10:30:00,43.67,43.69,43.65,43.66,57477.0,35.25,35.2661,35.2338,35.2419,57477.0
2015-10-05 10:35:00,43.66,43.72,43.65,43.72,37391.0,35.2419,35.2903,35.2338,35.2903,37391.0
2015-10-05 10:40:00,43.71,43.74,43.69,43.71,61455.0,35.2822,35.3065,35.2661,35.2822,61455.0
2015-10-05 10:45:00,43.7,43.77,43.7,43.76,37886.0,35.2742,35.3307,35.2742,35.3226,37886.0
2015-10-05 10:50:00,43.76,43.86,43.75,43.86,42480.0,35.3226,35.4033,35.3145,35.4033,42480.0
2015-10-05 10:55:00,43.86,43.89,43.82,43.88,61283.0,35.4033,35.4275,35.371,35.4195,61283.0
2015-10-05 11:00:00,43.88,43.91,43.84,43.86,59814.0,35.4195,35.4437,35.3872,35.4033,59814.0
2015-10-05 11:05:00,43.86,43.87,43.81,43.84,28829.0,35.4033,35.4114,35.363,35.3872,28829.0
2015-10-05 11:10:00,43.84,43.9,43.84,43.88,24468.0,35.3872,35.4356,35.3872,35.4195,24468.0
2015-10-05 11:15:00,43.88,43.88,43.78,43.78,50024.0,35.4195,35.4195,35.3387,35.3387,50024.0
2015-10-05 11:20:00,43.78,43.79,43.73,43.75,58382.0,35.3387,35.3468,35.2984,35.3145,58382.0
2015-10-05 11:25:00,43.75,43.75,43.66,43.68,75199.0,35.3145,35.3145,35.2419,35.258,75199.0
2015-10-05 11:30:00,43.68,43.71,43.67,43.68,60652.0,35.258,35.2822,35.25,35.258,60652.0
2015-10-05 11:35:00,43.68,43.68,43.63,43.66,64670.0,35.258,35.258,35.2177,35.2419,64670.0
2015-10-05 11:40:00,43.67,43.78,43.66,43.74,1448695.0,35.25,35.3387,35.2419,35.3065,1448695.0
2015-10-05 11:45:00,43.75,43.77,43.73,43.76,45701.0,35.3145,35.3307,35.2984,35.3226,45701.0
2015-10-05 11:50:00,43.77,43.81,43.76,43.81,33026.0,35.3307,35.363,35.3226,35.363,33026.0
2015-10-05 11:55:00,43.8,43.82,43.76,43.8,37418.0,35.3549,35.371,35.3226,35.3549,37418.0
2015-10-05 12:00:00,43.79,43.84,43.79,43.83,32385.0,35.3468,35.3872,35.3468,35.3791,32385.0
2015-10-05 12:05:00,43.84,43.9,43.83,43.9,39027.0,35.3872,35.4356,35.3791,35.4356,39027.0
2015-10-05 12:10:00,43.9,43.92,43.89,43.91,33688.0,35.4356,35.4517,35.4275,35.4437,33688.0
2015-10-05 12:15:00,43.92,43.94,43.88,43.88,63779.0,35.4517,35.4679,35.4195,35.4195,63779.0
2015-10-05 12:20:00,43.89,43.91,43.85,43.86,34096.0,35.4275,35.4437,35.3952,35.4033,34096.0
2015-10-05 12:25:00,43.87,43.88,43.84,43.87,31633.0,35.4114,35.4195,35.3872,35.4114,31633.0
2015-10-05 12:30:00,43.88,43.88,43.86,43.87,20920.0,35.4195,35.4195,35.4033,35.4114,20920.0
2015-10-05 12:35:00,43.87,43.88,43.82,43.82,44339.0,35.4114,35.4195,35.371,35.371,44339.0
2015-10-05 12:40:00,43.83,43.85,43.79,43.83,27529.0,35.3791,35.3952,35.3468,35.3791,27529.0
2015-10-05 12:45:00,43.84,43.85,43.78,43.8,31582.0,35.3872,35.3952,35.3387,35.3549,31582.0
2015-10-05 12:50:00,43.8,43.83,43.74,43.74,39756.0,35.3549,35.3791,35.3065,35.3065,39756.0
2015-10-05 12:55:00,43.74,43.81,43.73,43.79,39918.0,35.3065,35.363,35.2984,35.3468,39918.0
2015-10-05 13:00:00,43.8,43.84,43.79,43.84,23682.0,35.3549,35.3872,35.3468,35.3872,23682.0
2015-10-05 13:05:00,43.84,43.88,43.84,43.86,40433.0,35.3872,35.4195,35.3872,35.4033,40433.0
2015-10-05 13:10:00,43.86,43.92,43.86,43.89,38024.0,35.4033,35.4517,35.4033,35.4275,38024.0
2015-10-05 13:15:00,43.89,43.92,43.88,43.91,34119.0,35.4275,35.4517,35.4195,35.4437,34119.0
2015-10-05 13:20:00,43.9,43.92,43.89,43.9,22600.0,35.4356,35.4517,35.4275,35.4356,22600.0
2015-10-05 13:25:00,43.91,43.92,43.89,43.89,48153.0,35.4437,35.4517,35.4275,35.4275,48153.0
2015-10-05 13:30:00,43.89,43.9,43.85,43.88,23041.0,35.4275,35.4356,35.3952,35.4195,23041.0
2015-10-05 13:35:00,43.88,43.91,43.88,43.91,30686.0,35.4195,35.4437,35.4195,35.4437,30686.0
2015-10-05 13:40:00,43.91,43.91,43.85,43.87,42583.0,35.4437,35.4437,35.3952,35.4114,42583.0
2015-10-05 13:45:00,43.87,43.9,43.86,43.9,30185.0,35.4114,35.4356,35.4033,35.4356,30185.0
2015-10-05 13:50:00,43.9,43.9,43.85,43.87,32907.0,35.4356,35.4356,35.3952,35.4114,32907.0
2015-10-05 13:55:00,43.87,43.89,43.86,43.88,46047.0,35.4114,35.4275,35.4033,35.4195,46047.0
2015-10-05 14:00:00,43.87,43.88,43.78,43.83,85731.0,35.4114,35.4195,35.3387,35.3791,85731.0
2015-10-05 14:05:00,43.83,43.91,43.83,43.91,40608.0,35.3791,35.4437,35.3791,35.4437,40608.0
2015-10-05 14:10:00,43.9,43.93,43.88,43.91,127336.0,35.4356,35.4598,35.4195,35.4437,127336.0
2015-10-05 14:15:00,43.92,43.93,43.89,43.92,136247.0,35.4517,35.4598,35.4275,35.4517,136247.0
2015-10-05 14:20:00,43.91,43.94,43.91,43.91,89593.0,35.4437,35.4679,35.4437,35.4437,89593.0
2015-10-05 14:25:00,43.91,43.93,43.91,43.91,125454.0,35.4437,35.4598,35.4437,35.4437,125454.0
2015-10-05 14:30:00,43.91,44.03,43.91,44.01,115304.0,35.4437,35.5405,35.4437,35.5244,115304.0
2015-10-05 14:35:00,44.01,44.08,44.0,44.07,57552.0,35.5244,35.5809,35.5163,35.5728,57552.0
2015-10-05 14:40:00,44.07,44.12,44.06,44.1,112182.0,35.5728,35.6132,35.5648,35.597,112182.0
2015-10-05 14:45:00,44.11,44.14,44.1,44.11,75249.0,35.6051,35.6293,35.597,35.6051,75249.0
2015-10-05 14:50:00,44.12,44.16,44.11,44.12,105698.0,35.6132,35.6455,35.6051,35.6132,105698.0
2015-10-05 14:55:00,44.13,44.18,44.12,44.16,56763.0,35.6213,35.6616,35.6132,35.6455,56763.0
2015-10-05 15:00:00,44.17,44.23,44.14,44.23,75597.0,35.6535,35.702,35.6293,35.702,75597.0
2015-10-05 15:05:00,44.23,44.24,44.19,44.22,98792.0,35.702,35.71,35.6697,35.6939,98792.0
2015-10-05 15:10:00,44.22,44.26,44.19,44.26,260194.0,35.6939,35.7262,35.6697,35.7262,260194.0
2015-10-05 15:15:00,44.26,44.28,44.25,44.27,128314.0,35.7262,35.7423,35.7181,35.7343,128314.0
2015-10-05 15:20:00,44.27,44.27,44.21,44.25,120262.0,35.7343,35.7343,35.6858,35.7181,120262.0
2015-10-05 15:25:00,44.25,44.32,44.25,44.29,125563.0,35.7181,35.7746,35.7181,35.7504,125563.0
2015-10-05 15:30:00,44.29,44.36,44.28,44.32,116019.0,35.7504,35.8069,35.7423,35.7746,116019.0
2015-10-05 15:35:00,44.33,44.33,44.27,44.29,93268.0,35.7827,35.7827,35.7343,35.7504,93268.0
2015-10-05 15:40:00,44.29,44.33,44.27,44.31,120151.0,35.7504,35.7827,35.7343,35.7666,120151.0
2015-10-05 15:45:00,44.3,44.34,44.27,44.34,194409.0,35.7585,35.7908,35.7343,35.7908,194409.0
2015-10-05 15:50:00,44.35,44.46,44.34,44.38,462342.0,35.7988,35.8876,35.7908,35.8231,462342.0
2015-10-05 15:55:00,44.38,44.38,44.25,44.27,381097.0,35.8231,35.8231,35.7181,35.7343,381097.0
2015-10-06 09:30:00,44.3,44.41,44.29,44.36,280217.0,35.7585,35.8473,35.7504,35.8069,280217.0
2015-10-06 09:35:00,44.35,44.39,44.13,44.25,152649.0,35.7988,35.8311,35.6213,35.7181,152649.0
2015-10-06 09:40:00,44.26,44.3,44.17,44.18,122504.0,35.7262,35.7585,35.6535,35.6616,122504.0
2015-10-06 09:45:00,44.18,44.19,44.11,44.13,83662.0,35.6616,35.6697,35.6051,35.6213,83662.0
2015-10-06 09:50:00,44.14,44.22,44.14,44.2,54265.0,35.6293,35.6939,35.6293,35.6778,54265.0
2015-10-06 09:55:00,44.2,44.24,44.17,44.21,58033.0,35.6778,35.71,35.6535,35.6858,58033.0
2015-10-06 10:00:00,44.21,44.24,44.16,44.16,68312.0,35.6858,35.71,35.6455,35.6455,68312.0
2015-10-06 10:05:00,44.16,44.17,44.1,44.16,57444.0,35.6455,35.6535,35.597,35.6455,57444.0
2015-10-06 10:10:00,44.16,44.2,44.11,44.12,52472.0,35.6455,35.6778,35.6051,35.6132,52472.0
2015-10-06 10:15:00,44.12,44.13,44.05,44.05,55951.0,35.6132,35.6213,35.5567,35.5567,55951.0
2015-10-06 10:20:00,44.05,44.08,44.01,44.02,52196.0,35.5567,35.5809,35.5244,35.5325,52196.0
2015-10-06 10:25:00,44.01,44.05,43.94,43.97,63573.0,35.5244,35.5567,35.4679,35.4921,63573.0
2015-10-06 10:30:00,43.97,43.99,43.9,43.96,45939.0,35.4921,35.5083,35.4356,35.484,45939.0
2015-10-06 10:35:00,43.96,44.01,43.92,43.96,24758.0,35.484,35.5244,35.4517,35.484,24758.0
2015-10-06 10:40:00,43.96,44.02,43.95,44.02,35043.0,35.484,35.5325,35.476,35.5325,35043.0
2015-10-06 10:45:00,44.03,44.05,43.94,43.94,44754.0,35.5405,35.5567,35.4679,35.4679,44754.0
2015-10-06 10:50:00,43.94,43.95,43.9,43.92,38705.0,35.4679,35.476,35.4356,35.4517,38705.0
2015-10-06 10:55:00,43.92,43.93,43.86,43.91,51839.0,35.4517,35.4598,35.4033,35.4437,51839.0
2015-10-06 11:00:00,43.92,43.93,43.88,43.91,286030.0,35.4517,35.4598,35.4195,35.4437,286030.0
2015-10-06 11:05:00,43.91,43.93,43.87,43.91,310928.0,35.4437,35.4598,35.4114,35.4437,310928.0
2015-10-06 11:10:00,43.91,43.91,43.83,43.84,40060.0,35.4437,35.4437,35.3791,35.3872,40060.0
2015-10-06 11:15:00,43.84,43.95,43.83,43.95,55110.0,35.3872,35.476,35.3791,35.476,55110.0
2015-10-06 11:20:00,43.95,44.05,43.95,44.05,95423.0,35.476,35.5567,35.476,35.5567,95423.0
2015-10-06 11:25:00,44.04,44.05,43.99,44.01,44406.0,35.5486,35.5567,35.5083,35.5244,44406.0
2015-10-06 11:30:00,44.02,44.04,43.95,43.99,44546.0,35.5325,35.5486,35.476,35.5083,44546.0
2015-10-06 11:35:00,43.98,44.0,43.92,43.95,56692.0,35.5002,35.5163,35.4517,35.476,56692.0
2015-10-06 11:40:00,43.94,43.98,43.91,43.94,53838.0,35.4679,35.5002,35.4437,35.4679,53838.0
2015-10-06 11:45:00,43.94,44.03,43.94,43.97,73980.0,35.4679,35.5405,35.4679,35.4921,73980.0
2015-10-06 11:50:00,43.98,44.01,43.92,43.97,50234.0,35.5002,35.5244,35.4517,35.4921,50234.0
2015-10-06 11:55:00,43.98,43.98,43.91,43.96,116271.0,35.5002,35.5002,35.4437,35.484,116271.0
2015-10-06 12:00:00,43.96,43.98,43.93,43.98,66225.0,35.484,35.5002,35.4598,35.5002,66225.0
2015-10-06 12:05:00,43.98,43.98,43.92,43.94,50590.0,35.5002,35.5002,35.4517,35.4679,50590.0
2015-10-06 12:10:00,43.94,43.95,43.91,43.95,28089.0,35.4679,35.476,35.4437,35.476,28089.0
2015-10-06 12:15:00,43.95,43.96,43.89,43.9,33183.0,35.476,35.484,35.4275,35.4356,33183.0
2015-10-06 12:20:00,43.91,43.98,43.9,43.91,39559.0,35.4437,35.5002,35.4356,35.4437,39559.0
2015-10-06 12:25:00,43.91,43.93,43.89,43.93,36884.0,35.4437,35.4598,35.4275,35.4598,36884.0
2015-10-06 12:30:00,43.92,43.93,43.86,43.88,41895.0,35.4517,35.4598,35.4033,35.4195,41895.0
2015-10-06 12:35:00,43.87,43.91,43.85,43.89,46584.0,35.4114,35.4437,35.3952,35.4275,46584.0
2015-10-06 12:40:00,43.9,43.94,43.86,43.94,49160.0,35.4356,35.4679,35.4033,35.4679,49160.0
2015-10-06 12:45:00,43.93,43.97,43.92,43.94,37286.0,35.4598,35.4921,35.4517,35.4679,37286.0
2015-10-06 12:50:00,43.94,43.96,43.92,43.93,36406.0,35.4679,35.484,35.4517,35.4598,36406.0
2015-10-06 12:55:00,43.94,43.99,43.92,43.98,61572.0,35.4679,35.5083,35.4517,35.5002,61572.0
2015-10-06 13:00:00,43.97,43.99,43.93,43.93,42320.0,35.4921,35.5083,35.4598,35.4598,42320.0
2015-10-06 13:05:00,43.94,44.03,43.93,44.02,64178.0,35.4679,35.5405,35.4598,35.5325,64178.0
2015-10-06 13:10:00,44.01,44.09,44.0,44.09,83470.0,35.5244,35.589,35.5163,35.589,83470.0
2015-10-06 13:15:00,44.08,44.09,44.04,44.04,73679.0,35.5809,35.589,35.5486,35.5486,73679.0
2015-10-06 13:20:00,44.05,44.08,44.04,44.06,32265.0,35.5567,35.5809,35.5486,35.5648,32265.0
2015-10-06 13:25:00,44.06,44.08,44.05,44.06,48563.0,35.5648,35.5809,35.5567,35.5648,48563.0
2015-10-06 13:30:00,44.06,44.09,44.06,44.07,76227.0,35.5648,35.589,35.5648,35.5728,76227.0
2015-10-06 13:35:00,44.07,44.08,44.05,44.06,43839.0,35.5728,35.5809,35.5567,35.5648,43839.0
2015-10-06 13:40:00,44.06,44.07,44.02,44.02,54389.0,35.5648,35.5728,35.5325,35.5325,54389.0
2015-10-06 13:45:00,44.02,44.05,44.01,44.03,48526.0,35.5325,35.5567,35.5244,35.5405,48526.0
2015-10-06 13:50:00,44.03,44.03,43.96,44.01,68374.0,35.5405,35.5405,35.484,35.5244,68374.0
2015-10-06 13:55:00,44.01,44.02,43.99,44.0,31706.0,35.5244,35.5325,35.5083,35.5163,31706.0
2015-10-06 14:00:00,44.01,44.04,43.97,44.01,45167.0,35.5244,35.5486,35.4921,35.5244,45167.0
2015-10-06 14:05:00,44.0,44.02,43.96,43.97,35290.0,35.5163,35.5325,35.484,35.4921,35290.0
2015-10-06 14:10:00,43.97,44.05,43.96,44.05,72312.0,35.4921,35.5567,35.484,35.5567,72312.0
2015-10-06 14:15:00,44.05,44.08,44.02,44.05,62727.0,35.5567,35.5809,35.5325,35.5567,62727.0
2015-10-06 14:20:00,44.06,44.06,44.02,44.04,79742.0,35.5648,35.5648,35.5325,35.5486,79742.0
2015-10-06 14:25:00,44.05,44.06,43.99,44.06,33107.0,35.5567,35.5648,35.5083,35.5648,33107.0
2015-10-06 14:30:00,44.06,44.09,44.01,44.08,59875.0,35.5648,35.589,35.5244,35.5809,59875.0
2015-10-06 14:35:00,44.08,44.08,44.04,44.08,45814.0,35.5809,35.5809,35.5486,35.5809,45814.0
2015-10-06 14:40:00,44.08,44.08,44.0,44.03,50257.0,35.5809,35.5809,35.5163,35.5405,50257.0
2015-10-06 14:45:00,44.03,44.04,43.99,44.03,54659.0,35.5405,35.5486,35.5083,35.5405,54659.0
2015-10-06 14:50:00,44.03,44.05,43.99,44.01,68735.0,35.5405,35.5567,35.5083,35.5244,68735.0
2015-10-06 14:55:00,44.01,44.01,43.93,43.97,46384.0,35.5244,35.5244,35.4598,35.4921,46384.0
2015-10-06 15:00:00,43.96,43.98,43.92,43.97,110300.0,35.484,35.5002,35.4517,35.4921,110300.0
2015-10-06 15:05:00,43.98,44.01,43.96,44.0,153440.0,35.5002,35.5244,35.484,35.5163,153440.0
2015-10-06 15:10:00,44.0,44.0,43.93,43.96,65155.0,35.5163,35.5163,35.4598,35.484,65155.0
2015-10-06 15:15:00,43.96,44.01,43.95,43.98,122414.0,35.484,35.5244,35.476,35.5002,122414.0
2015-10-06 15:20:00,43.97,43.99,43.92,43.98,141873.0,35.4921,35.5083,35.4517,35.5002,141873.0
2015-10-06 15:25:00,43.97,44.0,43.94,43.98,103917.0,35.4921,35.5163,35.4679,35.5002,103917.0
2015-10-06 15:30:00,43.98,43.99,43.94,43.96,185466.0,35.5002,35.5083,35.4679,35.484,185466.0
2015-10-06 15:35:00,43.97,43.97,43.88,43.91,101498.0,35.4921,35.4921,35.4195,35.4437,101498.0
2015-10-06 15:40:00,43.91,43.94,43.87,43.87,87044.0,35.4437,35.4679,35.4114,35.4114,87044.0
2015-10-06 15:45:00,43.87,43.93,43.85,43.9,90973.0,35.4114,35.4598,35.3952,35.4356,90973.0
2015-10-06 15:50:00,43.91,43.93,43.89,43.91,198885.0,35.4437,35.4598,35.4275,35.4437,198885.0
2015-10-06 15:55:00,43.91,43.92,43.84,43.9,339212.0,35.4437,35.4517,35.3872,35.4356,339212.0
2015-10-07 09:30:00,44.11,44.32,44.09,44.15,122575.0,35.6051,35.7746,35.589,35.6374,122575.0
2015-10-07 09:35:00,44.13,44.3,44.1,44.3,78542.0,35.6213,35.7585,35.597,35.7585,78542.0
2015-10-07 09:40:00,44.28,44.33,44.21,44.27,92726.0,35.7423,35.7827,35.6858,35.7343,92726.0
2015-10-07 09:45:00,44.27,44.37,44.27,44.37,92032.0,35.7343,35.815,35.7343,35.815,92032.0
2015-10-07 09:50:00,44.38,44.42,44.32,44.34,57102.0,35.8231,35.8553,35.7746,35.7908,57102.0
2015-10-07 09:55:00,44.34,44.43,44.32,44.36,45816.0,35.7908,35.8634,35.7746,35.8069,45816.0
2015-10-07 10:00:00,44.38,44.43,44.34,44.34,59290.0,35.8231,35.8634,35.7908,35.7908,59290.0
2015-10-07 10:05:00,44.34,44.38,44.31,44.32,76454.0,35.7908,35.8231,35.7666,35.7746,76454.0
2015-10-07 10:10:00,44.31,44.31,44.22,44.29,90048.0,35.7666,35.7666,35.6939,35.7504,90048.0
2015-10-07 10:15:00,44.29,44.31,44.23,44.25,48532.0,35.7504,35.7666,35.702,35.7181,48532.0
2015-10-07 10:20:00,44.25,44.25,44.22,44.23,49518.0,35.7181,35.7181,35.6939,35.702,49518.0
2015-10-07 10:25:00,44.23,44.23,44.18,44.2,52790.0,35.702,35.702,35.6616,35.6778,52790.0
2015-10-07 10:30:00,44.19,44.25,44.18,44.23,66605.0,35.6697,35.7181,35.6616,35.702,66605.0
2015-10-07 10:35:00,44.23,44.24,44.17,44.18,36636.0,35.702,35.71,35.6535,35.6616,36636.0
2015-10-07 10:40:00,44.17,44.18,44.12,44.16,41896.0,35.6535,35.6616,35.6132,35.6455,41896.0
2015-10-07 10:45:00,44.17,44.17,44.09,44.09,31846.0,35.6535,35.6535,35.589,35.589,31846.0
2015-10-07 10:50:00,44.09,44.11,44.0,44.09,55565.0,35.589,35.6051,35.5163,35.589,55565.0
2015-10-07 10:55:00,44.1,44.13,44.03,44.03,47247.0,35.597,35.6213,35.5405,35.5405,47247.0
2015-10-07 11:00:00,44.03,44.11,44.03,44.09,46752.0,35.5405,35.6051,35.5405,35.589,46752.0
2015-10-07 11:05:00,44.08,44.11,44.0,44.02,56850.0,35.5809,35.6051,35.5163,35.5325,56850.0
2015-10-07 11:10:00,44.02,44.02,43.95,43.98,41012.0,35.5325,35.5325,35.476,35.5002,41012.0
2015-10-07 11:15:00,43.97,44.01,43.94,43.99,61800.0,35.4921,35.5244,35.4679,35.5083,61800.0
2015-10-07 11:20:00,43.98,44.01,43.91,43.91,28263.0,35.5002,35.5244,35.4437,35.4437,28263.0
2015-10-07 11:25:00,43.91,43.96,43.89,43.94,52674.0,35.4437,35.484,35.4275,35.4679,52674.0
2015-10-07 11:30:00,43.93,43.95,43.87,43.95,96130.0,35.4598,35.476,35.4114,35.476,96130.0
2015-10-07 11:35:00,43.94,43.97,43.88,43.89,120656.0,35.4679,35.4921,35.4195,35.4275,120656.0
2015-10-07 11:40:00,43.88,43.91,43.82,43.83,67788.0,35.4195,35.4437,35.371,35.3791,67788.0
2015-10-07 11:45:00,43.81,43.87,43.8,43.8,42054.0,35.363,35.4114,35.3549,35.3549,42054.0
2015-10-07 11:50:00,43.81,43.87,43.81,43.86,34855.0,35.363,35.4114,35.363,35.4033,34855.0
2015-10-07 11:55:00,43.86,43.91,43.86,43.88,46602.0,35.4033,35.4437,35.4033,35.4195,46602.0
2015-10-07 12:00:00,43.87,43.89,43.83,43.84,25424.0,35.4114,35.4275,35.3791,35.3872,25424.0
2015-10-07 12:05:00,43.84,43.89,43.83,43.85,29700.0,35.3872,35.4275,35.3791,35.3952,29700.0
2015-10-07 12:10:00,43.86,43.89,43.85,43.86,52202.0,35.4033,35.4275,35.3952,35.4033,52202.0
2015-10-07 12:15:00,43.86,43.94,43.85,43.93,39217.0,35.4033,35.4679,35.3952,35.4598,39217.0
2015-10-07 12:20:00,43.92,43.93,43.87,43.88,44773.0,35.4517,35.4598,35.4114,35.4195,44773.0
2015-10-07 12:25:00,43.87,43.88,43.83,43.85,45698.0,35.4114,35.4195,35.3791,35.3952,45698.0
2015-10-07 12:30:00,43.86,43.88,43.84,43.85,29620.0,35.4033,35.4195,35.3872,35.3952,29620.0
2015-10-07 12:35:00,43.84,43.86,43.83,43.85,54591.0,35.3872,35.4033,35.3791,35.3952,54591.0
2015-10-07 12:40:00,43.85,43.96,43.82,43.95,48399.0,35.3952,35.484,35.371,35.476,48399.0
2015-10-07 12:45:00,43.96,43.96,43.92,43.95,29377.0,35.484,35.484,35.4517,35.476,29377.0
2015-10-07 12:50:00,43.96,43.97,43.93,43.96,33051.0,35.484,35.4921,35.4598,35.484,33051.0
2015-10-07 12:55:00,43.97,43.99,43.94,43.95,35134.0,35.4921,35.5083,35.4679,35.476,35134.0
2015-10-07 13:00:00,43.95,43.96,43.91,43.94,72540.0,35.476,35.484,35.4437,35.4679,72540.0
2015-10-07 13:05:00,43.94,44.01,43.94,43.99,49494.0,35.4679,35.5244,35.4679,35.5083,49494.0
2015-10-07 13:10:00,43.99,44.07,43.99,44.04,29886.0,35.5083,35.5728,35.5083,35.5486,29886.0
2015-10-07 13:15:00,44.05,44.07,44.01,44.01,24404.0,35.5567,35.5728,35.5244,35.5244,24404.0
2015-10-07 13:20:00,44.02,44.09,44.0,44.09,63226.0,35.5325,35.589,35.5163,35.589,63226.0
2015-10-07 13:25:00,44.09,44.11,44.03,44.04,44406.0,35.589,35.6051,35.5405,35.5486,44406.0
2015-10-07 13:30:00,44.04,44.08,44.04,44.06,70065.0,35.5486,35.5809,35.5486,35.5648,70065.0
2015-10-07 13:35:00,44.06,44.09,44.05,44.05,30997.0,35.5648,35.589,35.5567,35.5567,30997.0
2015-10-07 13:40:00,44.06,44.16,44.04,44.15,77062.0,35.5648,35.6455,35.5486,35.6374,77062.0
2015-10-07 13:45:00,44.15,44.21,44.14,44.16,51692.0,35.6374,35.6858,35.6293,35.6455,51692.0
2015-10-07 13:50:00,44.15,44.17,44.09,44.11,84927.0,35.6374,35.6535,35.589,35.6051,84927.0
2015-10-07 13:55:00,44.12,44.18,44.11,44.15,50181.0,35.6132,35.6616,35.6051,35.6374,50181.0
2015-10-07 14:00:00,44.14,44.18,44.12,44.18,83293.0,35.6293,35.6616,35.6132,35.6616,83293.0
2015-10-07 14:05:00,44.17,44.21,44.17,44.18,55755.0,35.6535,35.6858,35.6535,35.6616,55755.0
2015-10-07 14:10:00,44.18,44.18,44.1,44.1,55233.0,35.6616,35.6616,35.597,35.597,55233.0
2015-10-07 14:15:00,44.09,44.13,44.09,44.1,41736.0,35.589,35.6213,35.589,35.597,41736.0
2015-10-07 14:20:00,44.11,44.11,44.05,44.08,36452.0,35.6051,35.6051,35.5567,35.5809,36452.0
2015-10-07 14:25:00,44.08,44.1,44.04,44.1,49129.0,35.5809,35.597,35.5486,35.597,49129.0
2015-10-07 14:30:00,44.09,44.14,44.09,44.1,54271.0,35.589,35.6293,35.589,35.597,54271.0
2015-10-07 14:35:00,44.11,44.17,44.08,44.13,85354.0,35.6051,35.6535,35.5809,35.6213,85354.0
2015-10-07 14:40:00,44.13,44.2,44.12,44.19,60014.0,35.6213,35.6778,35.6132,35.6697,60014.0
2015-10-07 14:45:00,44.19,44.19,44.11,44.12,45077.0,35.6697,35.6697,35.6051,35.6132,45077.0
2015-10-07 14:50:00,44.13,44.15,44.11,44.15,54499.0,35.6213,35.6374,35.6051,35.6374,54499.0
2015-10-07 14:55:00,44.15,44.18,44.14,44.15,63905.0,35.6374,35.6616,35.6293,35.6374,63905.0
2015-10-07 15:00:00,44.15,44.17,44.12,44.12,73141.0,35.6374,35.6535,35.6132,35.6132,73141.0
2015-10-07 15:05:00,44.13,44.18,44.12,44.15,73807.0,35.6213,35.6616,35.6132,35.6374,73807.0
2015-10-07 15:10:00,44.14,44.21,44.14,44.2,68860.0,35.6293,35.6858,35.6293,35.6778,68860.0
2015-10-07 15:15:00,44.19,44.27,44.17,44.25,86582.0,35.6697,35.7343,35.6535,35.7181,86582.0
2015-10-07 15:20:00,44.25,44.25,44.19,44.22,77847.0,35.7181,35.7181,35.6697,35.6939,77847.0
2015-10-07 15:25:00,44.22,44.24,44.19,44.21,76545.0,35.6939,35.71,35.6697,35.6858,76545.0
2015-10-07 15:30:00,44.21,44.25,44.18,44.22,108936.0,35.6858,35.7181,35.6616,35.6939,108936.0
2015-10-07 15:35:00,44.22,44.24,44.19,44.22,71646.0,35.6939,35.71,35.6697,35.6939,71646.0
2015-10-07 15:40:00,44.22,44.23,44.2,44.21,93206.0,35.6939,35.702,35.6778,35.6858,93206.0
2015-10-07 15:45:00,44.21,44.21,44.16,44.19,152883.0,35.6858,35.6858,35.6455,35.6697,152883.0
2015-10-07 15:50:00,44.2,44.24,44.19,44.23,147040.0,35.6778,35.71,35.6697,35.702,147040.0
2015-10-07 15:55:00,44.23,44.33,44.22,44.33,362616.0,35.702,35.7827,35.6939,35.7827,362616.0
2015-10-08 09:30:00,44.27,44.39,44.24,44.32,175242.0,35.7343,35.8311,35.71,35.7746,175242.0
2015-10-08 09:35:00,44.27,44.32,44.08,44.18,110009.0,35.7343,35.7746,35.5809,35.6616,110009.0
2015-10-08 09:40:00,44.17,44.19,44.09,44.15,78716.0,35.6535,35.6697,35.589,35.6374,78716.0
2015-10-08 09:45:00,44.16,44.25,44.15,44.25,55523.0,35.6455,35.7181,35.6374,35.7181,55523.0
2015-10-08 09:50:00,44.25,44.28,44.18,44.25,63354.0,35.7181,35.7423,35.6616,35.7181,63354.0
2015-10-08 09:55:00,44.25,44.28,44.18,44.22,43545.0,35.7181,35.7423,35.6616,35.6939,43545.0
2015-10-08 10:00:00,44.23,44.29,44.19,44.29,42550.0,35.702,35.7504,35.6697,35.7504,42550.0
2015-10-08 10:05:00,44.3,44.35,44.27,44.34,44251.0,35.7585,35.7988,35.7343,35.7908,44251.0
2015-10-08 10:10:00,44.34,44.36,44.3,44.3,63424.0,35.7908,35.8069,35.7585,35.7585,63424.0
2015-10-08 10:15:00,44.31,44.36,44.3,44.36,57777.0,35.7666,35.8069,35.7585,35.8069,57777.0
2015-10-08 10:20:00,44.35,44.39,44.33,44.38,40902.0,35.7988,35.8311,35.7827,35.8231,40902.0
2015-10-08 10:25:00,44.38,44.43,44.34,44.38,46601.0,35.8231,35.8634,35.7908,35.8231,46601.0
2015-10-08 10:30:00,44.38,44.41,44.34,44.37,69227.0,35.8231,35.8473,35.7908,35.815,69227.0
2015-10-08 10:35:00,44.37,44.44,44.37,44.43,31998.0,35.815,35.8715,35.815,35.8634,31998.0
2015-10-08 10:40:00,44.43,44.6,44.41,44.51,185498.0,35.8634,36.0006,35.8473,35.928,185498.0
2015-10-08 10:45:00,44.51,44.56,44.51,44.53,30711.0,35.928,35.9683,35.928,35.9441,30711.0
2015-10-08 10:50:00,44.54,44.54,44.51,44.54,27372.0,35.9522,35.9522,35.928,35.9522,27372.0
2015-10-08 10:55:00,44.54,44.58,44.53,44.58,50678.0,35.9522,35.9845,35.9441,35.9845,50678.0
2015-10-08 11:00:00,44.57,44.57,44.51,44.54,42235.0,35.9764,35.9764,35.928,35.9522,42235.0
2015-10-08 11:05:00,44.54,44.56,44.51,44.55,37176.0,35.9522,35.9683,35.928,35.9603,37176.0
2015-10-08 11:10:00,44.55,44.55,44.52,44.53,32228.0,35.9603,35.9603,35.9361,35.9441,32228.0
2015-10-08 11:15:00,44.53,44.56,44.52,44.54,43575.0,35.9441,35.9683,35.9361,35.9522,43575.0
2015-10-08 11:20:00,44.55,44.6,44.54,44.57,42764.0,35.9603,36.0006,35.9522,35.9764,42764.0
2015-10-08 11:25:00,44.58,44.62,44.57,44.57,97149.0,35.9845,36.0168,35.9764,35.9764,97149.0
2015-10-08 11:30:00,44.57,44.66,44.57,44.63,86078.0,35.9764,36.0491,35.9764,36.0249,86078.0
2015-10-08 11:35:00,44.64,44.67,44.61,44.64,143319.0,36.0329,36.0571,36.0087,36.0329,143319.0
2015-10-08 11:40:00,44.64,44.68,44.63,44.64,101636.0,36.0329,36.0652,36.0249,36.0329,101636.0
2015-10-08 11:45:00,44.63,44.65,44.59,44.63,108756.0,36.0249,36.041,35.9926,36.0249,108756.0
2015-10-08 11:50:00,44.63,44.64,44.6,44.6,37686.0,36.0249,36.0329,36.0006,36.0006,37686.0
2015-10-08 11:55:00,44.6,44.66,44.6,44.64,45142.0,36.0006,36.0491,36.0006,36.0329,45142.0
2015-10-08 12:00:00,44.64,44.65,44.62,44.64,37369.0,36.0329,36.041,36.0168,36.0329,37369.0
2015-10-08 12:05:00,44.65,44.67,44.61,44.62,53460.0,36.041,36.0571,36.0087,36.0168,53460.0
2015-10-08 12:10:00,44.62,44.62,44.57,44.57,20178.0,36.0168,36.0168,35.9764,35.9764,20178.0
2015-10-08 12:15:00,44.57,44.66,44.57,44.58,27569.0,35.9764,36.0491,35.9764,35.9845,27569.0
2015-10-08 12:20:00,44.59,44.61,44.57,44.59,20571.0,35.9926,36.0087,35.9764,35.9926,20571.0
2015-10-08 12:25:00,44.58,44.6,44.54,44.57,39151.0,35.9845,36.0006,35.9522,35.9764,39151.0
2015-10-08 12:30:00,44.56,44.59,44.55,44.57,22929.0,35.9683,35.9926,35.9603,35.9764,22929.0
2015-10-08 12:35:00,44.57,44.59,44.55,44.55,41850.0,35.9764,35.9926,35.9603,35.9603,41850.0
2015-10-08 12:40:00,44.56,44.58,44.55,44.55,24302.0,35.9683,35.9845,35.9603,35.9603,24302.0
2015-10-08 12:45:00,44.55,44.56,44.45,44.45,65223.0,35.9603,35.9683,35.8796,35.8796,65223.0
2015-10-08 12:50:00,44.46,44.48,44.44,44.46,35323.0,35.8876,35.9038,35.8715,35.8876,35323.0
2015-10-08 12:55:00,44.46,44.48,44.44,44.46,22192.0,35.8876,35.9038,35.8715,35.8876,22192.0
2015-10-08 13:00:00,44.47,44.49,44.44,44.44,48280.0,35.8957,35.9118,35.8715,35.8715,48280.0
2015-10-08 13:05:00,44.44,44.45,44.42,44.42,21230.0,35.8715,35.8796,35.8553,35.8553,21230.0
2015-10-08 13:10:00,44.43,44.43,44.37,44.38,31023.0,35.8634,35.8634,35.815,35.8231,31023.0
2015-10-08 13:15:00,44.37,44.43,44.35,44.43,54004.0,35.815,35.8634,35.7988,35.8634,54004.0
2015-10-08 13:20:00,44.43,44.46,44.42,44.46,85373.0,35.8634,35.8876,35.8553,35.8876,85373.0
2015-10-08 13:25:00,44.45,44.46,44.42,44.42,27490.0,35.8796,35.8876,35.8553,35.8553,27490.0
2015-10-08 13:30:00,44.41,44.47,44.41,44.44,57314.0,35.8473,35.8957,35.8473,35.8715,57314.0
2015-10-08 13:35:00,44.43,44.46,44.42,44.43,65215.0,35.8634,35.8876,35.8553,35.8634,65215.0
2015-10-08 13:40:00,44.42,44.43,44.38,44.38,13771.0,35.8553,35.8634,35.8231,35.8231,13771.0
2015-10-08 13:45:00,44.38,44.43,44.38,44.43,24539.0,35.8231,35.8634,35.8231,35.8634,24539.0
2015-10-08 13:50:00,44.42,44.42,44.39,44.42,20959.0,35.8553,35.8553,35.8311,35.8553,20959.0
2015-10-08 13:55:00,44.41,44.44,44.4,44.44,22477.0,35.8473,35.8715,35.8392,35.8715,22477.0
2015-10-08 14:00:00,44.45,44.65,44.44,44.58,101875.0,35.8796,36.041,35.8715,35.9845,101875.0
2015-10-08 14:05:00,44.59,44.61,44.44,44.56,96745.0,35.9926,36.0087,35.8715,35.9683,96745.0
2015-10-08 14:10:00,44.56,44.73,44.56,44.68,110785.0,35.9683,36.1056,35.9683,36.0652,110785.0
2015-10-08 14:15:00,44.69,44.7,44.64,44.65,53634.0,36.0733,36.0814,36.0329,36.041,53634.0
2015-10-08 14:20:00,44.66,44.73,44.62,44.72,56180.0,36.0491,36.1056,36.0168,36.0975,56180.0
2015-10-08 14:25:00,44.73,44.76,44.7,44.75,66471.0,36.1056,36.1298,36.0814,36.1217,66471.0
2015-10-08 14:30:00,44.75,44.85,44.74,44.83,72407.0,36.1217,36.2024,36.1136,36.1863,72407.0
2015-10-08 14:35:00,44.82,44.84,44.77,44.84,38333.0,36.1782,36.1944,36.1379,36.1944,38333.0
2015-10-08 14:40:00,44.83,44.88,44.83,44.86,54525.0,36.1863,36.2267,36.1863,36.2105,54525.0
2015-10-08 14:45:00,44.86,44.86,44.82,44.85,27766.0,36.2105,36.2105,36.1782,36.2024,27766.0
2015-10-08 14:50:00,44.84,44.86,44.81,44.83,41517.0,36.1944,36.2105,36.1701,36.1863,41517.0
2015-10-08 14:55:00,44.84,44.97,44.83,44.95,66049.0,36.1944,36.2993,36.1863,36.2832,66049.0
2015-10-08 15:00:00,44.94,45.06,44.93,45.03,142256.0,36.2751,36.3719,36.267,36.3477,142256.0
2015-10-08 15:05:00,45.04,45.16,45.03,45.12,158423.0,36.3558,36.4527,36.3477,36.4204,158423.0
2015-10-08 15:10:00,45.12,45.3,45.12,45.23,300100.0,36.4204,36.5657,36.4204,36.5092,300100.0
2015-10-08 15:15:00,45.23,45.31,45.23,45.26,177667.0,36.5092,36.5737,36.5092,36.5334,177667.0
2015-10-08 15:20:00,45.26,45.32,45.23,45.27,208501.0,36.5334,36.5818,36.5092,36.5415,208501.0
2015-10-08 15:25:00,45.26,45.31,45.23,45.28,150226.0,36.5334,36.5737,36.5092,36.5495,150226.0
2015-10-08 15:30:00,45.28,45.31,45.26,45.26,208611.0,36.5495,36.5737,36.5334,36.5334,208611.0
2015-10-08 15:35:00,45.27,45.3,45.19,45.19,185592.0,36.5415,36.5657,36.4769,36.4769,185592.0
2015-10-08 15:40:00,45.2,45.23,45.15,45.22,161975.0,36.485,36.5092,36.4446,36.5011,161975.0
2015-10-08 15:45:00,45.22,45.31,45.21,45.29,199732.0,36.5011,36.5737,36.493,36.5576,199732.0
2015-10-08 15:50:00,45.28,45.3,45.24,45.28,225638.0,36.5495,36.5657,36.5172,36.5495,225638.0
2015-10-08 15:55:00,45.28,45.32,45.25,45.3,308143.0,36.5495,36.5818,36.5253,36.5657,308143.0
2015-10-09 09:30:00,45.18,45.24,45.0,45.01,165054.0,36.4688,36.5172,36.3235,36.3316,165054.0
2015-10-09 09:35:00,45.0,45.14,44.99,45.14,55573.0,36.3235,36.4365,36.3154,36.4365,55573.0
2015-10-09 09:40:00,45.13,45.22,45.09,45.22,72290.0,36.4284,36.5011,36.3962,36.5011,72290.0
2015-10-09 09:45:00,45.22,45.25,45.1,45.15,73195.0,36.5011,36.5253,36.4042,36.4446,73195.0
2015-10-09 09:50:00,45.15,45.15,45.08,45.13,59683.0,36.4446,36.4446,36.3881,36.4284,59683.0
2015-10-09 09:55:00,45.13,45.15,45.0,45.03,137090.0,36.4284,36.4446,36.3235,36.3477,137090.0
2015-10-09 10:00:00,45.04,45.06,45.0,45.03,74542.0,36.3558,36.3719,36.3235,36.3477,74542.0
2015-10-09 10:05:00,45.04,45.14,45.03,45.11,46441.0,36.3558,36.4365,36.3477,36.4123,46441.0
2015-10-09 10:10:00,45.11,45.12,45.05,45.1,50835.0,36.4123,36.4204,36.3639,36.4042,50835.0
2015-10-09 10:15:00,45.1,45.1,45.04,45.08,85677.0,36.4042,36.4042,36.3558,36.3881,85677.0
2015-10-09 10:20:00,45.08,45.15,45.07,45.14,51298.0,36.3881,36.4446,36.38,36.4365,51298.0
2015-10-09 10:25:00,45.13,45.19,45.11,45.18,68975.0,36.4284,36.4769,36.4123,36.4688,68975.0
2015-10-09 10:30:00,45.17,45.22,45.16,45.19,108691.0,36.4607,36.5011,36.4527,36.4769,108691.0
2015-10-09 10:35:00,45.2,45.29,45.19,45.29,54157.0,36.485,36.5576,36.4769,36.5576,54157.0
2015-10-09 10:40:00,45.29,45.32,45.27,45.29,34092.0,36.5576,36.5818,36.5415,36.5576,34092.0
2015-10-09 10:45:00,45.28,45.29,45.23,45.26,51539.0,36.5495,36.5576,36.5092,36.5334,51539.0
2015-10-09 10:50:00,45.26,45.26,45.17,45.22,47731.0,36.5334,36.5334,36.4607,36.5011,47731.0
2015-10-09 10:55:00,45.23,45.3,45.22,45.26,56854.0,36.5092,36.5657,36.5011,36.5334,56854.0
2015-10-09 11:00:00,45.26,45.28,45.21,45.23,49833.0,36.5334,36.5495,36.493,36.5092,49833.0
2015-10-09 11:05:00,45.23,45.28,45.21,45.26,35695.0,36.5092,36.5495,36.493,36.5334,35695.0
2015-10-09 11:10:00,45.26,45.28,45.24,45.25,41915.0,36.5334,36.5495,36.5172,36.5253,41915.0
2015-10-09 11:15:00,45.26,45.27,45.2,45.23,63106.0,36.5334,36.5415,36.485,36.5092,63106.0
2015-10-09 11:20:00,45.22,45.26,45.19,45.19,90367.0,36.5011,36.5334,36.4769,36.4769,90367.0
2015-10-09 11:25:00,45.18,45.2,45.16,45.2,63814.0,36.4688,36.485,36.4527,36.485,63814.0
2015-10-09 11:30:00,45.19,45.2,45.14,45.15,60325.0,36.4769,36.485,36.4365,36.4446,60325.0
2015-10-09 11:35:00,45.14,45.14,45.09,45.11,61580.0,36.4365,36.4365,36.3962,36.4123,61580.0
2015-10-09 11:40:00,45.11,45.11,45.04,45.04,61618.0,36.4123,36.4123,36.3558,36.3558,61618.0
2015-10-09 11:45:00,45.04,45.08,45.04,45.05,54128.0,36.3558,36.3881,36.3558,36.3639,54128.0
2015-10-09 11:50:00,45.05,45.09,45.05,45.05,48826.0,36.3639,36.3962,36.3639,36.3639,48826.0
2015-10-09 11:55:00,45.05,45.14,45.05,45.12,73195.0,36.3639,36.4365,36.3639,36.4204,73195.0
2015-10-09 12:00:00,45.12,45.14,45.1,45.11,36761.0,36.4204,36.4365,36.4042,36.4123,36761.0
2015-10-09 12:05:00,45.11,45.13,45.1,45.1,31496.0,36.4123,36.4284,36.4042,36.4042,31496.0
2015-10-09 12:10:00,45.1,45.12,45.09,45.11,95706.0,36.4042,36.4204,36.3962,36.4123,95706.0
2015-10-09 12:15:00,45.1,45.1,45.05,45.07,44589.0,36.4042,36.4042,36.3639,36.38,44589.0
2015-10-09 12:20:00,45.06,45.06,45.0,45.02,87311.0,36.3719,36.3719,36.3235,36.3397,87311.0
2015-10-09 12:25:00,45.02,45.04,45.0,45.04,107927.0,36.3397,36.3558,36.3235,36.3558,107927.0
2015-10-09 12:30:00,45.03,45.04,45.0,45.03,84919.0,36.3477,36.3558,36.3235,36.3477,84919.0
2015-10-09 12:35:00,45.03,45.04,44.96,44.99,69467.0,36.3477,36.3558,36.2912,36.3154,69467.0
2015-10-09 12:40:00,44.98,44.99,44.93,44.94,22637.0,36.3074,36.3154,36.267,36.2751,22637.0
2015-10-09 12:45:00,44.94,44.95,44.91,44.91,27529.0,36.2751,36.2832,36.2509,36.2509,27529.0
2015-10-09 12:50:00,44.91,44.95,44.9,44.95,62715.0,36.2509,36.2832,36.2428,36.2832,62715.0
2015-10-09 12:55:00,44.95,44.95,44.88,44.9,57935.0,36.2832,36.2832,36.2267,36.2428,57935.0
2015-10-09 13:00:00,44.9,44.91,44.89,44.89,68599.0,36.2428,36.2509,36.2347,36.2347,68599.0
2015-10-09 13:05:00,44.9,44.9,44.83,44.83,47803.0,36.2428,36.2428,36.1863,36.1863,47803.0
2015-10-09 13:10:00,44.84,44.84,44.78,44.81,53554.0,36.1944,36.1944,36.1459,36.1701,53554.0
2015-10-09 13:15:00,44.8,44.85,44.8,44.83,31403.0,36.1621,36.2024,36.1621,36.1863,31403.0
2015-10-09 13:20:00,44.84,44.84,44.8,44.81,19790.0,36.1944,36.1944,36.1621,36.1701,19790.0
2015-10-09 13:25:00,44.82,44.82,44.78,44.81,41500.0,36.1782,36.1782,36.1459,36.1701,41500.0
2015-10-09 13:30:00,44.81,44.81,44.78,44.78,22923.0,36.1701,36.1701,36.1459,36.1459,22923.0
2015-10-09 13:35:00,44.78,44.85,44.77,44.84,55437.0,36.1459,36.2024,36.1379,36.1944,55437.0
2015-10-09 13:40:00,44.83,44.91,44.83,44.9,46764.0,36.1863,36.2509,36.1863,36.2428,46764.0
2015-10-09 13:45:00,44.9,44.91,44.88,44.89,46184.0,36.2428,36.2509,36.2267,36.2347,46184.0
2015-10-09 13:50:00,44.9,44.92,44.88,44.89,44575.0,36.2428,36.2589,36.2267,36.2347,44575.0
2015-10-09 13:55:00,44.89,44.91,44.87,44.87,44358.0,36.2347,36.2509,36.2186,36.2186,44358.0
2015-10-09 14:00:00,44.88,44.9,44.85,44.85,48667.0,36.2267,36.2428,36.2024,36.2024,48667.0
2015-10-09 14:05:00,44.86,44.89,44.83,44.85,97349.0,36.2105,36.2347,36.1863,36.2024,97349.0
2015-10-09 14:10:00,44.85,44.88,44.84,44.84,45784.0,36.2024,36.2267,36.1944,36.1944,45784.0
2015-10-09 14:15:00,44.85,44.86,44.83,44.83,45001.0,36.2024,36.2105,36.1863,36.1863,45001.0
2015-10-09 14:20:00,44.84,44.89,44.82,44.89,55798.0,36.1944,36.2347,36.1782,36.2347,55798.0
2015-10-09 14:25:00,44.89,44.98,44.87,44.96,54993.0,36.2347,36.3074,36.2186,36.2912,54993.0
2015-10-09 14:30:00,44.96,44.97,44.94,44.95,65584.0,36.2912,36.2993,36.2751,36.2832,65584.0
2015-10-09 14:35:00,44.95,44.98,44.94,44.96,50958.0,36.2832,36.3074,36.2751,36.2912,50958.0
2015-10-09 14:40:00,44.97,44.97,44.91,44.91,44211.0,36.2993,36.2993,36.2509,36.2509,44211.0
2015-10-09 14:45:00,44.91,44.94,44.91,44.93,40442.0,36.2509,36.2751,36.2509,36.267,40442.0
2015-10-09 14:50:00,44.93,44.94,44.92,44.92,37706.0,36.267,36.2751,36.2589,36.2589,37706.0
2015-10-09 14:55:00,44.93,44.94,44.91,44.92,36056.0,36.267,36.2751,36.2509,36.2589,36056.0
2015-10-09 15:00:00,44.91,44.96,44.91,44.95,43479.0,36.2509,36.2912,36.2509,36.2832,43479.0
2015-10-09 15:05:00,44.95,45.04,44.94,45.01,146152.0,36.2832,36.3558,36.2751,36.3316,146152.0
2015-10-09 15:10:00,45.01,45.01,44.91,44.94,51854.0,36.3316,36.3316,36.2509,36.2751,51854.0
2015-10-09 15:15:00,44.93,44.95,44.9,44.91,77695.0,36.267,36.2832,36.2428,36.2509,77695.0
2015-10-09 15:20:00,44.91,44.97,44.91,44.95,77892.0,36.2509,36.2993,36.2509,36.2832,77892.0
2015-10-09 15:25:00,44.96,44.98,44.93,44.98,87884.0,36.2912,36.3074,36.267,36.3074,87884.0
2015-10-09 15:30:00,44.97,45.01,44.97,45.01,66910.0,36.2993,36.3316,36.2993,36.3316,66910.0
2015-10-09 15:35:00,45.02,45.02,44.96,44.96,83454.0,36.3397,36.3397,36.2912,36.2912,83454.0
2015-10-09 15:40:00,44.96,45.0,44.95,45.0,78094.0,36.2912,36.3235,36.2832,36.3235,78094.0
2015-10-09 15:45:00,45.0,45.01,44.98,45.0,103097.0,36.3235,36.3316,36.3074,36.3235,103097.0
2015-10-09 15:50:00,45.0,45.03,44.99,45.01,152946.0,36.3235,36.3477,36.3154,36.3316,152946.0
2015-10-09 15:55:00,45.01,45.03,44.98,45.0,320551.0,36.3316,36.3477,36.3074,36.3235,320551.0
2015-10-12 09:30:00,44.78,44.99,44.75,44.9,151461.0,36.1459,36.3154,36.1217,36.2428,151461.0
2015-10-12 09:35:00,44.89,45.08,44.89,45.07,91133.0,36.2347,36.3881,36.2347,36.38,91133.0
2015-10-12 09:40:00,45.08,45.1,44.94,44.98,93495.0,36.3881,36.4042,36.2751,36.3074,93495.0
2015-10-12 09:45:00,44.96,45.11,44.95,45.02,90681.0,36.2912,36.4123,36.2832,36.3397,90681.0
2015-10-12 09:50:00,45.02,45.03,44.96,45.0,54695.0,36.3397,36.3477,36.2912,36.3235,54695.0
2015-10-12 09:55:00,45.01,45.01,44.98,45.0,31047.0,36.3316,36.3316,36.3074,36.3235,31047.0
2015-10-12 10:00:00,44.99,45.05,44.96,45.05,47156.0,36.3154,36.3639,36.2912,36.3639,47156.0
2015-10-12 10:05:00,45.05,45.08,45.0,45.02,71385.0,36.3639,36.3881,36.3235,36.3397,71385.0
2015-10-12 10:10:00,45.03,45.09,45.02,45.09,86497.0,36.3477,36.3962,36.3397,36.3962,86497.0
2015-10-12 10:15:00,45.09,45.11,45.06,45.08,52950.0,36.3962,36.4123,36.3719,36.3881,52950.0
2015-10-12 10:20:00,45.07,45.17,45.07,45.16,34395.0,36.38,36.4607,36.38,36.4527,34395.0
2015-10-12 10:25:00,45.16,45.18,45.12,45.15,48190.0,36.4527,36.4688,36.4204,36.4446,48190.0
2015-10-12 10:30:00,45.15,45.2,45.14,45.18,49696.0,36.4446,36.485,36.4365,36.4688,49696.0
2015-10-12 10:35:00,45.18,45.19,45.13,45.14,43825.0,36.4688,36.4769,36.4284,36.4365,43825.0
2015-10-12 10:40:00,45.14,45.17,45.12,45.17,28143.0,36.4365,36.4607,36.4204,36.4607,28143.0
2015-10-12 10:45:00,45.17,45.17,45.1,45.12,85944.0,36.4607,36.4607,36.4042,36.4204,85944.0
2015-10-12 10:50:00,45.13,45.15,45.1,45.11,36724.0,36.4284,36.4446,36.4042,36.4123,36724.0
2015-10-12 10:55:00,45.12,45.12,45.04,45.05,26818.0,36.4204,36.4204,36.3558,36.3639,26818.0
2015-10-12 11:00:00,45.05,45.07,45.04,45.07,31318.0,36.3639,36.38,36.3558,36.38,31318.0
2015-10-12 11:05:00,45.07,45.09,45.04,45.08,30427.0,36.38,36.3962,36.3558,36.3881,30427.0
2015-10-12 11:10:00,45.08,45.15,45.08,45.15,16196.0,36.3881,36.4446,36.3881,36.4446,16196.0
2015-10-12 11:15:00,45.15,45.15,45.12,45.13,35227.0,36.4446,36.4446,36.4204,36.4284,35227.0
2015-10-12 11:20:00,45.14,45.17,45.13,45.16,53378.0,36.4365,36.4607,36.4284,36.4527,53378.0
2015-10-12 11:25:00,45.17,45.21,45.16,45.19,45032.0,36.4607,36.493,36.4527,36.4769,45032.0
2015-10-12 11:30:00,45.19,45.22,45.11,45.13,83136.0,36.4769,36.5011,36.4123,36.4284,83136.0
2015-10-12 11:35:00,45.14,45.18,45.12,45.13,35451.0,36.4365,36.4688,36.4204,36.4284,35451.0
2015-10-12 11:40:00,45.13,45.22,45.12,45.16,41472.0,36.4284,36.5011,36.4204,36.4527,41472.0
2015-10-12 11:45:00,45.16,45.17,45.13,45.15,32465.0,36.4527,36.4607,36.4284,36.4446,32465.0
2015-10-12 11:50:00,45.16,45.16,45.13,45.15,23248.0,36.4527,36.4527,36.4284,36.4446,23248.0
2015-10-12 11:55:00,45.15,45.18,45.13,45.16,20570.0,36.4446,36.4688,36.4284,36.4527,20570.0
2015-10-12 12:00:00,45.17,45.18,45.14,45.16,24331.0,36.4607,36.4688,36.4365,36.4527,24331.0
2015-10-12 12:05:00,45.16,45.16,45.1,45.12,47724.0,36.4527,36.4527,36.4042,36.4204,47724.0
2015-10-12 12:10:00,45.11,45.16,45.1,45.15,23723.0,36.4123,36.4527,36.4042,36.4446,23723.0
2015-10-12 12:15:00,45.14,45.15,45.1,45.14,29535.0,36.4365,36.4446,36.4042,36.4365,29535.0
2015-10-12 12:20:00,45.13,45.16,45.1,45.16,21027.0,36.4284,36.4527,36.4042,36.4527,21027.0
2015-10-12 12:25:00,45.16,45.16,45.12,45.13,56458.0,36.4527,36.4527,36.4204,36.4284,56458.0
2015-10-12 12:30:00,45.13,45.13,45.09,45.09,30548.0,36.4284,36.4284,36.3962,36.3962,30548.0
2015-10-12 12:35:00,45.09,45.13,45.08,45.13,37572.0,36.3962,36.4284,36.3881,36.4284,37572.0
2015-10-12 12:40:00,45.12,45.13,45.06,45.07,65006.0,36.4204,36.4284,36.3719,36.38,65006.0
2015-10-12 12:45:00,45.07,45.09,45.05,45.07,21273.0,36.38,36.3962,36.3639,36.38,21273.0
2015-10-12 12:50:00,45.08,45.09,45.02,45.02,28569.0,36.3881,36.3962,36.3397,36.3397,28569.0
2015-10-12 12:55:00,45.02,45.02,44.99,45.01,30179.0,36.3397,36.3397,36.3154,36.3316,30179.0
2015-10-12 13:00:00,45.01,45.03,45.0,45.02,44992.0,36.3316,36.3477,36.3235,36.3397,44992.0
2015-10-12 13:05:00,45.01,45.01,44.94,44.98,25615.0,36.3316,36.3316,36.2751,36.3074,25615.0
2015-10-12 13:10:00,44.98,45.01,44.98,45.0,33190.0,36.3074,36.3316,36.3074,36.3235,33190.0
2015-10-12 13:15:00,45.01,45.06,45.0,45.06,43064.0,36.3316,36.3719,36.3235,36.3719,43064.0
2015-10-12 13:20:00,45.06,45.07,45.04,45.06,24041.0,36.3719,36.38,36.3558,36.3719,24041.0
2015-10-12 13:25:00,45.07,45.11,45.06,45.11,20920.0,36.38,36.4123,36.3719,36.4123,20920.0
2015-10-12 13:30:00,45.11,45.12,45.1,45.11,23389.0,36.4123,36.4204,36.4042,36.4123,23389.0
2015-10-12 13:35:00,45.11,45.14,45.1,45.11,19245.0,36.4123,36.4365,36.4042,36.4123,19245.0
2015-10-12 13:40:00,45.12,45.13,45.08,45.09,46113.0,36.4204,36.4284,36.3881,36.3962,46113.0
2015-10-12 13:45:00,45.08,45.1,45.08,45.1,8806.0,36.3881,36.4042,36.3881,36.4042,8806.0
2015-10-12 13:50:00,45.1,45.11,45.04,45.05,22105.0,36.4042,36.4123,36.3558,36.3639,22105.0
2015-10-12 13:55:00,45.06,45.06,45.02,45.03,20079.0,36.3719,36.3719,36.3397,36.3477,20079.0
2015-10-12 14:00:00,45.03,45.06,45.02,45.04,37751.0,36.3477,36.3719,36.3397,36.3558,37751.0
2015-10-12 14:05:00,45.04,45.06,45.03,45.04,30590.0,36.3558,36.3719,36.3477,36.3558,30590.0
2015-10-12 14:10:00,45.03,45.07,45.03,45.04,21413.0,36.3477,36.38,36.3477,36.3558,21413.0
2015-10-12 14:15:00,45.04,45.04,44.99,44.99,26789.0,36.3558,36.3558,36.3154,36.3154,26789.0
2015-10-12 14:20:00,44.99,45.01,44.98,45.01,31640.0,36.3154,36.3316,36.3074,36.3316,31640.0
2015-10-12 14:25:00,45.02,45.02,45.0,45.0,22476.0,36.3397,36.3397,36.3235,36.3235,22476.0
2015-10-12 14:30:00,45.0,45.02,44.99,45.01,40766.0,36.3235,36.3397,36.3154,36.3316,40766.0
2015-10-12 14:35:00,45.01,45.05,45.0,45.04,27497.0,36.3316,36.3639,36.3235,36.3558,27497.0
2015-10-12 14:40:00,45.04,45.05,45.0,45.02,33735.0,36.3558,36.3639,36.3235,36.3397,33735.0
2015-10-12 14:45:00,45.03,45.06,45.0,45.0,63019.0,36.3477,36.3719,36.3235,36.3235,63019.0
2015-10-12 14:50:00,45.01,45.06,45.01,45.04,24859.0,36.3316,36.3719,36.3316,36.3558,24859.0
2015-10-12 14:55:00,45.04,45.05,45.02,45.05,15119.0,36.3558,36.3639,36.3397,36.3639,15119.0
2015-10-12 15:00:00,45.05,45.08,45.02,45.02,27541.0,36.3639,36.3881,36.3397,36.3397,27541.0
2015-10-12 15:05:00,45.03,45.04,45.0,45.04,48375.0,36.3477,36.3558,36.3235,36.3558,48375.0
2015-10-12 15:10:00,45.04,45.07,45.03,45.04,34570.0,36.3558,36.38,36.3477,36.3558,34570.0
2015-10-12 15:15:00,45.04,45.08,45.04,45.05,74955.0,36.3558,36.3881,36.3558,36.3639,74955.0
2015-10-12 15:20:00,45.05,45.08,45.04,45.08,69951.0,36.3639,36.3881,36.3558,36.3881,69951.0
2015-10-12 15:25:00,45.07,45.13,45.07,45.12,44559.0,36.38,36.4284,36.38,36.4204,44559.0
2015-10-12 15:30:00,45.13,45.14,45.09,45.11,94945.0,36.4284,36.4365,36.3962,36.4123,94945.0
2015-10-12 15:35:00,45.11,45.12,45.08,45.11,46770.0,36.4123,36.4204,36.3881,36.4123,46770.0
2015-10-12 15:40:00,45.11,45.15,45.11,45.14,79207.0,36.4123,36.4446,36.4123,36.4365,79207.0
2015-10-12 15:45:00,45.14,45.15,45.07,45.1,89390.0,36.4365,36.4446,36.38,36.4042,89390.0
2015-10-12 15:50:00,45.1,45.14,45.09,45.13,94279.0,36.4042,36.4365,36.3962,36.4284,94279.0
2015-10-12 15:55:00,45.13,45.13,45.02,45.05,463186.0,36.4284,36.4284,36.3397,36.3639,463186.0
2015-10-13 09:30:00,44.9,45.08,44.86,44.94,81347.0,36.2428,36.3881,36.2105,36.2751,81347.0
2015-10-13 09:35:00,44.94,45.02,44.93,45.01,64865.0,36.2751,36.3397,36.267,36.3316,64865.0
2015-10-13 09:40:00,45.0,45.02,44.92,44.93,100990.0,36.3235,36.3397,36.2589,36.267,100990.0
2015-10-13 09:45:00,44.93,44.97,44.84,44.84,57817.0,36.267,36.2993,36.1944,36.1944,57817.0
2015-10-13 09:50:00,44.85,44.87,44.79,44.84,47303.0,36.2024,36.2186,36.154,36.1944,47303.0
2015-10-13 09:55:00,44.84,44.86,44.79,44.82,34003.0,36.1944,36.2105,36.154,36.1782,34003.0
2015-10-13 10:00:00,44.82,44.9,44.79,44.9,42594.0,36.1782,36.2428,36.154,36.2428,42594.0
2015-10-13 10:05:00,44.9,44.9,44.87,44.88,16291.0,36.2428,36.2428,36.2186,36.2267,16291.0
2015-10-13 10:10:00,44.87,44.92,44.87,44.91,41968.0,36.2186,36.2589,36.2186,36.2509,41968.0
2015-10-13 10:15:00,44.91,44.94,44.88,44.89,29271.0,36.2509,36.2751,36.2267,36.2347,29271.0
2015-10-13 10:20:00,44.9,44.93,44.83,44.83,33972.0,36.2428,36.267,36.1863,36.1863,33972.0
2015-10-13 10:25:00,44.84,44.89,44.83,44.87,24853.0,36.1944,36.2347,36.1863,36.2186,24853.0
2015-10-13 10:30:00,44.87,44.89,44.83,44.85,54422.0,36.2186,36.2347,36.1863,36.2024,54422.0
2015-10-13 10:35:00,44.85,44.92,44.85,44.91,45062.0,36.2024,36.2589,36.2024,36.2509,45062.0
2015-10-13 10:40:00,44.92,45.0,44.92,45.0,42295.0,36.2589,36.3235,36.2589,36.3235,42295.0
2015-10-13 10:45:00,45.0,45.05,44.99,45.02,59880.0,36.3235,36.3639,36.3154,36.3397,59880.0
2015-10-13 10:50:00,45.02,45.05,45.0,45.02,23210.0,36.3397,36.3639,36.3235,36.3397,23210.0
2015-10-13 10:55:00,45.01,45.09,45.01,45.06,40721.0,36.3316,36.3962,36.3316,36.3719,40721.0
2015-10-13 11:00:00,45.06,45.07,44.99,45.0,31637.0,36.3719,36.38,36.3154,36.3235,31637.0
2015-10-13 11:05:00,45.0,45.03,44.99,45.01,52322.0,36.3235,36.3477,36.3154,36.3316,52322.0
2015-10-13 11:10:00,45.01,45.1,45.01,45.05,69385.0,36.3316,36.4042,36.3316,36.3639,69385.0
2015-10-13 11:15:00,45.05,45.07,45.01,45.04,99123.0,36.3639,36.38,36.3316,36.3558,99123.0
2015-10-13 11:20:00,45.04,45.09,45.04,45.05,34837.0,36.3558,36.3962,36.3558,36.3639,34837.0
2015-10-13 11:25:00,45.05,45.08,45.03,45.06,49501.0,36.3639,36.3881,36.3477,36.3719,49501.0
2015-10-13 11:30:00,45.06,45.11,45.05,45.09,54010.0,36.3719,36.4123,36.3639,36.3962,54010.0
2015-10-13 11:35:00,45.08,45.1,45.05,45.09,70523.0,36.3881,36.4042,36.3639,36.3962,70523.0
2015-10-13 11:40:00,45.1,45.12,45.05,45.09,27223.0,36.4042,36.4204,36.3639,36.3962,27223.0
2015-10-13 11:45:00,45.1,45.15,45.1,45.15,23775.0,36.4042,36.4446,36.4042,36.4446,23775.0
2015-10-13 11:50:00,45.15,45.15,45.1,45.14,28937.0,36.4446,36.4446,36.4042,36.4365,28937.0
2015-10-13 11:55:00,45.13,45.19,45.13,45.17,58535.0,36.4284,36.4769,36.4284,36.4607,58535.0
2015-10-13 12:00:00,45.18,45.21,45.17,45.18,28980.0,36.4688,36.493,36.4607,36.4688,28980.0
2015-10-13 12:05:00,45.18,45.19,45.16,45.18,17840.0,36.4688,36.4769,36.4527,36.4688,17840.0
2015-10-13 12:10:00,45.17,45.17,45.13,45.16,43489.0,36.4607,36.4607,36.4284,36.4527,43489.0
2015-10-13 12:15:00,45.16,45.22,45.16,45.17,66838.0,36.4527,36.5011,36.4527,36.4607,66838.0
2015-10-13 12:20:00,45.17,45.22,45.16,45.22,20374.0,36.4607,36.5011,36.4527,36.5011,20374.0
2015-10-13 12:25:00,45.22,45.23,45.2,45.2,18178.0,36.5011,36.5092,36.485,36.485,18178.0
2015-10-13 12:30:00,45.21,45.22,45.19,45.21,16542.0,36.493,36.5011,36.4769,36.493,16542.0
2015-10-13 12:35:00,45.22,45.23,45.21,45.22,14035.0,36.5011,36.5092,36.493,36.5011,14035.0
2015-10-13 12:40:00,45.23,45.26,45.22,45.22,23847.0,36.5092,36.5334,36.5011,36.5011,23847.0
2015-10-13 12:45:00,45.23,45.23,45.17,45.18,43112.0,36.5092,36.5092,36.4607,36.4688,43112.0
2015-10-13 12:50:00,45.18,45.18,45.16,45.16,21133.0,36.4688,36.4688,36.4527,36.4527,21133.0
2015-10-13 12:55:00,45.16,45.16,45.09,45.09,16877.0,36.4527,36.4527,36.3962,36.3962,16877.0
2015-10-13 13:00:00,45.09,45.11,45.05,45.05,25092.0,36.3962,36.4123,36.3639,36.3639,25092.0
2015-10-13 13:05:00,45.05,45.06,45.01,45.01,22578.0,36.3639,36.3719,36.3316,36.3316,22578.0
2015-10-13 13:10:00,45.01,45.04,45.0,45.03,18017.0,36.3316,36.3558,36.3235,36.3477,18017.0
2015-10-13 13:15:00,45.03,45.07,45.02,45.07,40818.0,36.3477,36.38,36.3397,36.38,40818.0
2015-10-13 13:20:00,45.07,45.08,45.06,45.08,25139.0,36.38,36.3881,36.3719,36.3881,25139.0
2015-10-13 13:25:00,45.08,45.1,45.06,45.1,19111.0,36.3881,36.4042,36.3719,36.4042,19111.0
2015-10-13 13:30:00,45.1,45.1,45.06,45.09,25719.0,36.4042,36.4042,36.3719,36.3962,25719.0
2015-10-13 13:35:00,45.08,45.08,45.04,45.06,39682.0,36.3881,36.3881,36.3558,36.3719,39682.0
2015-10-13 13:40:00,45.06,45.07,45.05,45.06,10569.0,36.3719,36.38,36.3639,36.3719,10569.0
2015-10-13 13:45:00,45.05,45.14,45.05,45.12,30171.0,36.3639,36.4365,36.3639,36.4204,30171.0
2015-10-13 13:50:00,45.11,45.12,45.1,45.12,55953.0,36.4123,36.4204,36.4042,36.4204,55953.0
2015-10-13 13:55:00,45.11,45.12,45.06,45.1,29595.0,36.4123,36.4204,36.3719,36.4042,29595.0
2015-10-13 14:00:00,45.1,45.24,44.69,45.14,743956.0,36.4042,36.5172,36.0733,36.4365,743956.0
2015-10-13 14:05:00,45.15,45.26,45.11,45.16,152875.0,36.4446,36.5334,36.4123,36.4527,152875.0
2015-10-13 14:10:00,45.17,45.25,45.15,45.21,68759.0,36.4607,36.5253,36.4446,36.493,68759.0
2015-10-13 14:15:00,45.21,45.27,45.18,45.18,39394.0,36.493,36.5415,36.4688,36.4688,39394.0
2015-10-13 14:20:00,45.18,45.19,45.13,45.13,39185.0,36.4688,36.4769,36.4284,36.4284,39185.0
2015-10-13 14:25:00,45.13,45.17,45.11,45.15,45185.0,36.4284,36.4607,36.4123,36.4446,45185.0
2015-10-13 14:30:00,45.15,45.19,45.12,45.17,36807.0,36.4446,36.4769,36.4204,36.4607,36807.0
2015-10-13 14:35:00,45.16,45.2,45.15,45.19,33309.0,36.4527,36.485,36.4446,36.4769,33309.0
2015-10-13 14:40:00,45.2,45.22,45.17,45.18,27437.0,36.485,36.5011,36.4607,36.4688,27437.0
2015-10-13 14:45:00,45.18,45.19,45.15,45.17,60413.0,36.4688,36.4769,36.4446,36.4607,60413.0
2015-10-13 14:50:00,45.17,45.18,45.14,45.17,52374.0,36.4607,36.4688,36.4365,36.4607,52374.0
2015-10-13 14:55:00,45.17,45.19,45.12,45.15,141504.0,36.4607,36.4769,36.4204,36.4446,141504.0
2015-10-13 15:00:00,45.15,45.16,45.12,45.14,41694.0,36.4446,36.4527,36.4204,36.4365,41694.0
2015-10-13 15:05:00,45.13,45.15,45.11,45.11,28620.0,36.4284,36.4446,36.4123,36.4123,28620.0
2015-10-13 15:10:00,45.11,45.12,45.04,45.05,57272.0,36.4123,36.4204,36.3558,36.3639,57272.0
2015-10-13 15:15:00,45.05,45.07,44.99,45.0,53073.0,36.3639,36.38,36.3154,36.3235,53073.0
2015-10-13 15:20:00,44.99,45.0,44.96,44.99,51484.0,36.3154,36.3235,36.2912,36.3154,51484.0
2015-10-13 15:25:00,44.99,45.0,44.94,44.96,43529.0,36.3154,36.3235,36.2751,36.2912,43529.0
2015-10-13 15:30:00,44.97,44.98,44.93,44.94,115275.0,36.2993,36.3074,36.267,36.2751,115275.0
2015-10-13 15:35:00,44.93,44.93,44.85,44.86,65228.0,36.267,36.267,36.2024,36.2105,65228.0
2015-10-13 15:40:00,44.86,44.88,44.8,44.8,122070.0,36.2105,36.2267,36.1621,36.1621,122070.0
2015-10-13 15:45:00,44.8,44.82,44.8,44.82,66090.0,36.1621,36.1782,36.1621,36.1782,66090.0
2015-10-13 15:50:00,44.82,44.85,44.81,44.83,199535.0,36.1782,36.2024,36.1701,36.1863,199535.0
2015-10-13 15:55:00,44.83,44.85,44.79,44.83,272325.0,36.1863,36.2024,36.154,36.1863,272325.0
2015-10-14 09:30:00,44.48,44.9,44.48,44.65,99426.0,35.9038,36.2428,35.9038,36.041,99426.0
2015-10-14 09:35:00,44.65,44.88,44.6,44.88,82994.0,36.041,36.2267,36.0006,36.2267,82994.0
2015-10-14 09:40:00,44.88,44.98,44.88,44.98,44989.0,36.2267,36.3074,36.2267,36.3074,44989.0
2015-10-14 09:45:00,44.98,44.98,44.91,44.95,49717.0,36.3074,36.3074,36.2509,36.2832,49717.0
2015-10-14 09:50:00,44.94,44.95,44.89,44.94,50773.0,36.2751,36.2832,36.2347,36.2751,50773.0
2015-10-14 09:55:00,44.94,44.94,44.87,44.89,43387.0,36.2751,36.2751,36.2186,36.2347,43387.0
2015-10-14 10:00:00,44.89,44.9,44.84,44.86,31905.0,36.2347,36.2428,36.1944,36.2105,31905.0
2015-10-14 10:05:00,44.84,44.87,44.76,44.79,38319.0,36.1944,36.2186,36.1298,36.154,38319.0
2015-10-14 10:10:00,44.79,44.81,44.77,44.8,31628.0,36.154,36.1701,36.1379,36.1621,31628.0
2015-10-14 10:15:00,44.79,44.8,44.76,44.78,28917.0,36.154,36.1621,36.1298,36.1459,28917.0
2015-10-14 10:20:00,44.78,44.78,44.73,44.73,20847.0,36.1459,36.1459,36.1056,36.1056,20847.0
2015-10-14 10:25:00,44.74,44.74,44.67,44.7,21208.0,36.1136,36.1136,36.0571,36.0814,21208.0
2015-10-14 10:30:00,44.69,44.73,44.65,44.69,24950.0,36.0733,36.1056,36.041,36.0733,24950.0
2015-10-14 10:35:00,44.69,44.69,44.59,44.59,42906.0,36.0733,36.0733,35.9926,35.9926,42906.0
2015-10-14 10:40:00,44.59,44.68,44.58,44.67,29060.0,35.9926,36.0652,35.9845,36.0571,29060.0
2015-10-14 10:45:00,44.67,44.7,44.59,44.6,46832.0,36.0571,36.0814,35.9926,36.0006,46832.0
2015-10-14 10:50:00,44.6,44.61,44.59,44.6,44023.0,36.0006,36.0087,35.9926,36.0006,44023.0
2015-10-14 10:55:00,44.6,44.67,44.6,44.65,23181.0,36.0006,36.0571,36.0006,36.041,23181.0
2015-10-14 11:00:00,44.65,44.76,44.62,44.76,56291.0,36.041,36.1298,36.0168,36.1298,56291.0
2015-10-14 11:05:00,44.76,44.81,44.75,44.81,41173.0,36.1298,36.1701,36.1217,36.1701,41173.0
2015-10-14 11:10:00,44.82,44.82,44.75,44.76,52477.0,36.1782,36.1782,36.1217,36.1298,52477.0
2015-10-14 11:15:00,44.76,44.81,44.75,44.77,41482.0,36.1298,36.1701,36.1217,36.1379,41482.0
2015-10-14 11:20:00,44.77,44.86,44.77,44.86,38501.0,36.1379,36.2105,36.1379,36.2105,38501.0
2015-10-14 11:25:00,44.85,44.9,44.85,44.89,34578.0,36.2024,36.2428,36.2024,36.2347,34578.0
2015-10-14 11:30:00,44.89,44.89,44.81,44.85,22682.0,36.2347,36.2347,36.1701,36.2024,22682.0
2015-10-14 11:35:00,44.85,44.87,44.81,44.86,29374.0,36.2024,36.2186,36.1701,36.2105,29374.0
2015-10-14 11:40:00,44.85,44.85,44.78,44.78,25331.0,36.2024,36.2024,36.1459,36.1459,25331.0
2015-10-14 11:45:00,44.78,44.79,44.72,44.73,16598.0,36.1459,36.154,36.0975,36.1056,16598.0
2015-10-14 11:50:00,44.72,44.77,44.7,44.73,28490.0,36.0975,36.1379,36.0814,36.1056,28490.0
2015-10-14 11:55:00,44.72,44.75,44.7,44.73,42378.0,36.0975,36.1217,36.0814,36.1056,42378.0
2015-10-14 12:00:00,44.73,44.73,44.69,44.7,23632.0,36.1056,36.1056,36.0733,36.0814,23632.0
2015-10-14 12:05:00,44.7,44.7,44.61,44.62,20890.0,36.0814,36.0814,36.0087,36.0168,20890.0
2015-10-14 12:10:00,44.62,44.65,44.61,44.63,15772.0,36.0168,36.041,36.0087,36.0249,15772.0
2015-10-14 12:15:00,44.63,44.64,44.59,44.62,15538.0,36.0249,36.0329,35.9926,36.0168,15538.0
2015-10-14 12:20:00,44.62,44.71,44.6,44.69,19227.0,36.0168,36.0894,36.0006,36.0733,19227.0
2015-10-14 12:25:00,44.7,44.75,44.7,44.73,28280.0,36.0814,36.1217,36.0814,36.1056,28280.0
2015-10-14 12:30:00,44.74,44.77,44.73,44.77,42444.0,36.1136,36.1379,36.1056,36.1379,42444.0
2015-10-14 12:35:00,44.77,44.79,44.73,44.77,30524.0,36.1379,36.154,36.1056,36.1379,30524.0
2015-10-14 12:40:00,44.77,44.83,44.75,44.82,13340.0,36.1379,36.1863,36.1217,36.1782,13340.0
2015-10-14 12:45:00,44.83,44.88,44.83,44.88,57185.0,36.1863,36.2267,36.1863,36.2267,57185.0
2015-10-14 12:50:00,44.88,44.89,44.86,44.87,73480.0,36.2267,36.2347,36.2105,36.2186,73480.0
2015-10-14 12:55:00,44.87,44.88,44.83,44.84,28848.0,36.2186,36.2267,36.1863,36.1944,28848.0
2015-10-14 13:00:00,44.85,44.86,44.82,44.83,25076.0,36.2024,36.2105,36.1782,36.1863,25076.0
2015-10-14 13:05:00,44.83,44.86,44.81,44.84,31185.0,36.1863,36.2105,36.1701,36.1944,31185.0
2015-10-14 13:10:00,44.84,44.86,44.8,44.86,28475.0,36.1944,36.2105,36.1621,36.2105,28475.0
2015-10-14 13:15:00,44.86,44.87,44.79,44.81,22833.0,36.2105,36.2186,36.154,36.1701,22833.0
2015-10-14 13:20:00,44.8,44.81,44.75,44.78,19204.0,36.1621,36.1701,36.1217,36.1459,19204.0
2015-10-14 13:25:00,44.77,44.77,44.72,44.75,30080.0,36.1379,36.1379,36.0975,36.1217,30080.0
2015-10-14 13:30:00,44.76,44.77,44.72,44.77,21376.0,36.1298,36.1379,36.0975,36.1379,21376.0
2015-10-14 13:35:00,44.77,44.8,44.76,44.78,23746.0,36.1379,36.1621,36.1298,36.1459,23746.0
2015-10-14 13:40:00,44.79,44.79,44.76,44.76,18648.0,36.154,36.154,36.1298,36.1298,18648.0
2015-10-14 13:45:00,44.77,44.77,44.75,44.76,21058.0,36.1379,36.1379,36.1217,36.1298,21058.0
2015-10-14 13:50:00,44.75,44.77,44.71,44.77,33062.0,36.1217,36.1379,36.0894,36.1379,33062.0
2015-10-14 13:55:00,44.77,44.79,44.74,44.79,20439.0,36.1379,36.154,36.1136,36.154,20439.0
2015-10-14 14:00:00,44.79,44.84,44.75,44.75,32842.0,36.154,36.1944,36.1217,36.1217,32842.0
2015-10-14 14:05:00,44.75,44.76,44.64,44.65,52298.0,36.1217,36.1298,36.0329,36.041,52298.0
2015-10-14 14:10:00,44.65,44.68,44.61,44.64,29829.0,36.041,36.0652,36.0087,36.0329,29829.0
2015-10-14 14:15:00,44.64,44.66,44.61,44.64,90510.0,36.0329,36.0491,36.0087,36.0329,90510.0
2015-10-14 14:20:00,44.64,44.72,44.64,44.72,53980.0,36.0329,36.0975,36.0329,36.0975,53980.0
2015-10-14 14:25:00,44.71,44.75,44.65,44.65,99025.0,36.0894,36.1217,36.041,36.041,99025.0
2015-10-14 14:30:00,44.66,44.68,44.63,44.64,47991.0,36.0491,36.0652,36.0249,36.0329,47991.0
2015-10-14 14:35:00,44.64,44.68,44.63,44.66,35729.0,36.0329,36.0652,36.0249,36.0491,35729.0
2015-10-14 14:40:00,44.66,44.69,44.62,44.62,22041.0,36.0491,36.0733,36.0168,36.0168,22041.0
2015-10-14 14:45:00,44.62,44.64,44.58,44.61,43682.0,36.0168,36.0329,35.9845,36.0087,43682.0
2015-10-14 14:50:00,44.61,44.62,44.59,44.61,21237.0,36.0087,36.0168,35.9926,36.0087,21237.0
2015-10-14 14:55:00,44.61,44.63,44.57,44.61,29152.0,36.0087,36.0249,35.9764,36.0087,29152.0
2015-10-14 15:00:00,44.61,44.69,44.61,44.69,46077.0,36.0087,36.0733,36.0087,36.0733,46077.0
2015-10-14 15:05:00,44.69,44.7,44.64,44.68,71637.0,36.0733,36.0814,36.0329,36.0652,71637.0
2015-10-14 15:10:00,44.67,44.72,44.67,44.69,30906.0,36.0571,36.0975,36.0571,36.0733,30906.0
2015-10-14 15:15:00,44.69,44.7,44.62,44.62,41102.0,36.0733,36.0814,36.0168,36.0168,41102.0
2015-10-14 15:20:00,44.62,44.64,44.58,44.61,76885.0,36.0168,36.0329,35.9845,36.0087,76885.0
2015-10-14 15:25:00,44.61,44.63,44.59,44.62,51838.0,36.0087,36.0249,35.9926,36.0168,51838.0
2015-10-14 15:30:00,44.63,44.72,44.63,44.71,66532.0,36.0249,36.0975,36.0249,36.0894,66532.0
2015-10-14 15:35:00,44.71,44.72,44.69,44.7,57947.0,36.0894,36.0975,36.0733,36.0814,57947.0
2015-10-14 15:40:00,44.69,44.72,44.67,44.7,53856.0,36.0733,36.0975,36.0571,36.0814,53856.0
2015-10-14 15:45:00,44.69,44.69,44.65,44.65,90452.0,36.0733,36.0733,36.041,36.041,90452.0
2015-10-14 15:50:00,44.66,44.75,44.62,44.64,344778.0,36.0491,36.1217,36.0168,36.0329,344778.0
2015-10-14 15:55:00,44.63,44.74,44.63,44.74,303829.0,36.0249,36.1136,36.0249,36.1136,303829.0
2015-10-15 09:30:00,44.94,44.94,44.65,44.73,155021.0,36.2751,36.2751,36.041,36.1056,155021.0
2015-10-15 09:35:00,44.72,44.78,44.64,44.64,124955.0,36.0975,36.1459,36.0329,36.0329,124955.0
2015-10-15 09:40:00,44.63,44.71,44.63,44.68,65010.0,36.0249,36.0894,36.0249,36.0652,65010.0
2015-10-15 09:45:00,44.68,44.74,44.65,44.71,82132.0,36.0652,36.1136,36.041,36.0894,82132.0
2015-10-15 09:50:00,44.71,44.71,44.55,44.58,32845.0,36.0894,36.0894,35.9603,35.9845,32845.0
2015-10-15 09:55:00,44.57,44.68,44.56,44.68,40134.0,35.9764,36.0652,35.9683,36.0652,40134.0
2015-10-15 10:00:00,44.7,44.7,44.52,44.54,113209.0,36.0814,36.0814,35.9361,35.9522,113209.0
2015-10-15 10:05:00,44.54,44.61,44.54,44.55,46289.0,35.9522,36.0087,35.9522,35.9603,46289.0
2015-10-15 10:10:00,44.55,44.66,44.55,44.6,64612.0,35.9603,36.0491,35.9603,36.0006,64612.0
2015-10-15 10:15:00,44.6,44.6,44.57,44.59,43142.0,36.0006,36.0006,35.9764,35.9926,43142.0
2015-10-15 10:20:00,44.6,44.6,44.52,44.53,40446.0,36.0006,36.0006,35.9361,35.9441,40446.0
2015-10-15 10:25:00,44.53,44.54,44.4,44.4,97414.0,35.9441,35.9522,35.8392,35.8392,97414.0
2015-10-15 10:30:00,44.41,44.45,44.38,44.44,83587.0,35.8473,35.8796,35.8231,35.8715,83587.0
2015-10-15 10:35:00,44.45,44.52,44.44,44.48,350868.0,35.8796,35.9361,35.8715,35.9038,350868.0
2015-10-15 10:40:00,44.47,44.48,44.38,44.39,316720.0,35.8957,35.9038,35.8231,35.8311,316720.0
2015-10-15 10:45:00,44.39,44.39,44.33,44.36,110643.0,35.8311,35.8311,35.7827,35.8069,110643.0
2015-10-15 10:50:00,44.36,44.46,44.34,44.46,120193.0,35.8069,35.8876,35.7908,35.8876,120193.0
2015-10-15 10:55:00,44.46,44.46,44.4,44.41,68907.0,35.8876,35.8876,35.8392,35.8473,68907.0
2015-10-15 11:00:00,44.4,44.41,44.36,44.36,54946.0,35.8392,35.8473,35.8069,35.8069,54946.0
2015-10-15 11:05:00,44.36,44.37,44.31,44.34,68549.0,35.8069,35.815,35.7666,35.7908,68549.0
2015-10-15 11:10:00,44.35,44.35,44.25,44.25,61698.0,35.7988,35.7988,35.7181,35.7181,61698.0
2015-10-15 11:15:00,44.25,44.27,44.19,44.2,134658.0,35.7181,35.7343,35.6697,35.6778,134658.0
2015-10-15 11:20:00,44.19,44.2,44.17,44.19,57596.0,35.6697,35.6778,35.6535,35.6697,57596.0
2015-10-15 11:25:00,44.19,44.28,44.18,44.28,84686.0,35.6697,35.7423,35.6616,35.7423,84686.0
2015-10-15 11:30:00,44.28,44.31,44.16,44.16,127569.0,35.7423,35.7666,35.6455,35.6455,127569.0
2015-10-15 11:35:00,44.16,44.17,44.12,44.15,154808.0,35.6455,35.6535,35.6132,35.6374,154808.0
2015-10-15 11:40:00,44.16,44.23,44.13,44.16,90045.0,35.6455,35.702,35.6213,35.6455,90045.0
2015-10-15 11:45:00,44.16,44.25,44.13,44.24,104708.0,35.6455,35.7181,35.6213,35.71,104708.0
2015-10-15 11:50:00,44.24,44.24,44.15,44.23,53485.0,35.71,35.71,35.6374,35.702,53485.0
2015-10-15 11:55:00,44.23,44.23,44.15,44.18,39347.0,35.702,35.702,35.6374,35.6616,39347.0
2015-10-15 12:00:00,44.17,44.25,44.17,44.22,38033.0,35.6535,35.7181,35.6535,35.6939,38033.0
2015-10-15 12:05:00,44.21,44.24,44.16,44.18,114910.0,35.6858,35.71,35.6455,35.6616,114910.0
2015-10-15 12:10:00,44.18,44.19,44.15,44.16,28267.0,35.6616,35.6697,35.6374,35.6455,28267.0
2015-10-15 12:15:00,44.16,44.23,44.15,44.23,27340.0,35.6455,35.702,35.6374,35.702,27340.0
2015-10-15 12:20:00,44.23,44.24,44.18,44.19,77912.0,35.702,35.71,35.6616,35.6697,77912.0
2015-10-15 12:25:00,44.19,44.19,44.16,44.19,53946.0,35.6697,35.6697,35.6455,35.6697,53946.0
2015-10-15 12:30:00,44.18,44.29,44.18,44.29,59806.0,35.6616,35.7504,35.6616,35.7504,59806.0
2015-10-15 12:35:00,44.29,44.35,44.28,44.35,103114.0,35.7504,35.7988,35.7423,35.7988,103114.0
2015-10-15 12:40:00,44.34,44.35,44.26,44.31,163337.0,35.7908,35.7988,35.7262,35.7666,163337.0
2015-10-15 12:45:00,44.31,44.35,44.31,44.32,33291.0,35.7666,35.7988,35.7666,35.7746,33291.0
2015-10-15 12:50:00,44.32,44.39,44.3,44.39,38893.0,35.7746,35.8311,35.7585,35.8311,38893.0
2015-10-15 12:55:00,44.39,44.4,44.32,44.32,31779.0,35.8311,35.8392,35.7746,35.7746,31779.0
2015-10-15 13:00:00,44.33,44.33,44.27,44.29,103275.0,35.7827,35.7827,35.7343,35.7504,103275.0
2015-10-15 13:05:00,44.28,44.32,44.27,44.3,142426.0,35.7423,35.7746,35.7343,35.7585,142426.0
2015-10-15 13:10:00,44.3,44.31,44.27,44.27,46873.0,35.7585,35.7666,35.7343,35.7343,46873.0
2015-10-15 13:15:00,44.27,44.29,44.26,44.28,32173.0,35.7343,35.7504,35.7262,35.7423,32173.0
2015-10-15 13:20:00,44.27,44.3,44.27,44.3,26357.0,35.7343,35.7585,35.7343,35.7585,26357.0
2015-10-15 13:25:00,44.3,44.4,44.29,44.34,205035.0,35.7585,35.8392,35.7504,35.7908,205035.0
2015-10-15 13:30:00,44.34,44.35,44.28,44.29,41430.0,35.7908,35.7988,35.7423,35.7504,41430.0
2015-10-15 13:35:00,44.28,44.3,44.26,44.3,167251.0,35.7423,35.7585,35.7262,35.7585,167251.0
2015-10-15 13:40:00,44.29,44.3,44.26,44.27,23553.0,35.7504,35.7585,35.7262,35.7343,23553.0
2015-10-15 13:45:00,44.26,44.3,44.26,44.27,51459.0,35.7262,35.7585,35.7262,35.7343,51459.0
2015-10-15 13:50:00,44.29,44.3,44.28,44.3,52611.0,35.7504,35.7585,35.7423,35.7585,52611.0
2015-10-15 13:55:00,44.3,44.31,44.28,44.3,89112.0,35.7585,35.7666,35.7423,35.7585,89112.0
2015-10-15 14:00:00,44.3,44.36,44.3,44.36,315023.0,35.7585,35.8069,35.7585,35.8069,315023.0
2015-10-15 14:05:00,44.37,44.43,44.37,44.42,132133.0,35.815,35.8634,35.815,35.8553,132133.0
2015-10-15 14:10:00,44.42,44.48,44.38,44.46,75122.0,35.8553,35.9038,35.8231,35.8876,75122.0
2015-10-15 14:15:00,44.46,44.47,44.42,44.47,54542.0,35.8876,35.8957,35.8553,35.8957,54542.0
2015-10-15 14:20:00,44.47,44.48,44.47,44.47,34480.0,35.8957,35.9038,35.8957,35.8957,34480.0
2015-10-15 14:25:00,44.48,44.49,44.46,44.48,30780.0,35.9038,35.9118,35.8876,35.9038,30780.0
2015-10-15 14:30:00,44.49,44.6,44.48,44.59,183252.0,35.9118,36.0006,35.9038,35.9926,183252.0
2015-10-15 14:35:00,44.59,44.63,44.56,44.61,56837.0,35.9926,36.0249,35.9683,36.0087,56837.0
2015-10-15 14:40:00,44.62,44.69,44.6,44.66,82121.0,36.0168,36.0733,36.0006,36.0491,82121.0
2015-10-15 14:45:00,44.66,44.68,44.63,44.64,58257.0,36.0491,36.0652,36.0249,36.0329,58257.0
2015-10-15 14:50:00,44.64,44.65,44.6,44.64,62560.0,36.0329,36.041,36.0006,36.0329,62560.0
2015-10-15 14:55:00,44.63,44.68,44.62,44.68,28628.0,36.0249,36.0652,36.0168,36.0652,28628.0
2015-10-15 15:00:00,44.68,44.75,44.67,44.72,103632.0,36.0652,36.1217,36.0571,36.0975,103632.0
2015-10-15 15:05:00,44.72,44.74,44.71,44.72,46621.0,36.0975,36.1136,36.0894,36.0975,46621.0
2015-10-15 15:10:00,44.73,44.77,44.72,44.77,48154.0,36.1056,36.1379,36.0975,36.1379,48154.0
2015-10-15 15:15:00,44.77,44.84,44.76,44.84,57727.0,36.1379,36.1944,36.1298,36.1944,57727.0
2015-10-15 15:20:00,44.84,44.91,44.84,44.88,164476.0,36.1944,36.2509,36.1944,36.2267,164476.0
2015-10-15 15:25:00,44.89,44.91,44.86,44.9,73005.0,36.2347,36.2509,36.2105,36.2428,73005.0
2015-10-15 15:30:00,44.9,44.94,44.89,44.91,169117.0,36.2428,36.2751,36.2347,36.2509,169117.0
2015-10-15 15:35:00,44.91,44.92,44.87,44.89,92042.0,36.2509,36.2589,36.2186,36.2347,92042.0
2015-10-15 15:40:00,44.88,44.88,44.82,44.82,150006.0,36.2267,36.2267,36.1782,36.1782,150006.0
2015-10-15 15:45:00,44.82,44.87,44.8,44.84,99884.0,36.1782,36.2186,36.1621,36.1944,99884.0
2015-10-15 15:50:00,44.84,44.96,44.84,44.95,280883.0,36.1944,36.2912,36.1944,36.2832,280883.0
2015-10-15 15:55:00,44.95,44.99,44.95,44.98,407799.0,36.2832,36.3154,36.2832,36.3074,407799.0
2015-10-16 09:30:00,45.11,45.37,45.07,45.32,648099.0,36.4123,36.6222,36.38,36.5818,648099.0
2015-10-16 09:35:00,45.32,45.32,45.22,45.31,102670.0,36.5818,36.5818,36.5011,36.5737,102670.0
2015-10-16 09:40:00,45.32,45.58,45.31,45.55,164092.0,36.5818,36.7917,36.5737,36.7675,164092.0
2015-10-16 09:45:00,45.55,45.77,45.55,45.76,101540.0,36.7675,36.945,36.7675,36.937,101540.0
2015-10-16 09:50:00,45.76,45.81,45.65,45.67,100323.0,36.937,36.9773,36.8482,36.8643,100323.0
2015-10-16 09:55:00,45.67,45.7,45.62,45.67,41439.0,36.8643,36.8885,36.824,36.8643,41439.0
2015-10-16 10:00:00,45.67,45.67,45.55,45.58,39104.0,36.8643,36.8643,36.7675,36.7917,39104.0
2015-10-16 10:05:00,45.57,45.58,45.48,45.51,59806.0,36.7836,36.7917,36.711,36.7352,59806.0
2015-10-16 10:10:00,45.51,45.53,45.44,45.44,47589.0,36.7352,36.7513,36.6787,36.6787,47589.0
2015-10-16 10:15:00,45.45,45.5,45.41,45.43,63922.0,36.6867,36.7271,36.6545,36.6706,63922.0
2015-10-16 10:20:00,45.43,45.46,45.36,45.37,76001.0,36.6706,36.6948,36.6141,36.6222,76001.0
2015-10-16 10:25:00,45.38,45.42,45.36,45.38,58401.0,36.6302,36.6625,36.6141,36.6302,58401.0
2015-10-16 10:30:00,45.37,45.4,45.35,45.4,46316.0,36.6222,36.6464,36.606,36.6464,46316.0
2015-10-16 10:35:00,45.39,45.43,45.34,45.36,80141.0,36.6383,36.6706,36.598,36.6141,80141.0
2015-10-16 10:40:00,45.35,45.37,45.3,45.31,37246.0,36.606,36.6222,36.5657,36.5737,37246.0
2015-10-16 10:45:00,45.31,45.35,45.3,45.34,26874.0,36.5737,36.606,36.5657,36.598,26874.0
2015-10-16 10:50:00,45.35,45.37,45.32,45.35,116590.0,36.606,36.6222,36.5818,36.606,116590.0
2015-10-16 10:55:00,45.34,45.38,45.33,45.34,55634.0,36.598,36.6302,36.5899,36.598,55634.0
2015-10-16 11:00:00,45.34,45.36,45.3,45.32,109231.0,36.598,36.6141,36.5657,36.5818,109231.0
2015-10-16 11:05:00,45.32,45.36,45.29,45.34,42360.0,36.5818,36.6141,36.5576,36.598,42360.0
2015-10-16 11:10:00,45.35,45.36,45.33,45.34,69644.0,36.606,36.6141,36.5899,36.598,69644.0
2015-10-16 11:15:00,45.34,45.39,45.33,45.33,107835.0,36.598,36.6383,36.5899,36.5899,107835.0
2015-10-16 11:20:00,45.33,45.34,45.3,45.3,66234.0,36.5899,36.598,36.5657,36.5657,66234.0
2015-10-16 11:25:00,45.3,45.31,45.24,45.24,55341.0,36.5657,36.5737,36.5172,36.5172,55341.0
2015-10-16 11:30:00,45.25,45.29,45.25,45.28,38923.0,36.5253,36.5576,36.5253,36.5495,38923.0
2015-10-16 11:35:00,45.27,45.28,45.23,45.25,46731.0,36.5415,36.5495,36.5092,36.5253,46731.0
2015-10-16 11:40:00,45.25,45.26,45.23,45.23,33371.0,36.5253,36.5334,36.5092,36.5092,33371.0
2015-10-16 11:45:00,45.23,45.26,45.22,45.25,35743.0,36.5092,36.5334,36.5011,36.5253,35743.0
2015-10-16 11:50:00,45.24,45.26,45.21,45.22,47369.0,36.5172,36.5334,36.493,36.5011,47369.0
2015-10-16 11:55:00,45.22,45.25,45.2,45.25,68356.0,36.5011,36.5253,36.485,36.5253,68356.0
2015-10-16 12:00:00,45.25,45.26,45.21,45.23,38846.0,36.5253,36.5334,36.493,36.5092,38846.0
2015-10-16 12:05:00,45.23,45.26,45.22,45.23,96456.0,36.5092,36.5334,36.5011,36.5092,96456.0
2015-10-16 12:10:00,45.23,45.26,45.18,45.21,37479.0,36.5092,36.5334,36.4688,36.493,37479.0
2015-10-16 12:15:00,45.2,45.25,45.19,45.22,36102.0,36.485,36.5253,36.4769,36.5011,36102.0
2015-10-16 12:20:00,45.22,45.24,45.2,45.24,25245.0,36.5011,36.5172,36.485,36.5172,25245.0
2015-10-16 12:25:00,45.24,45.25,45.2,45.2,19751.0,36.5172,36.5253,36.485,36.485,19751.0
2015-10-16 12:30:00,45.2,45.23,45.18,45.19,33533.0,36.485,36.5092,36.4688,36.4769,33533.0
2015-10-16 12:35:00,45.19,45.21,45.18,45.21,22712.0,36.4769,36.493,36.4688,36.493,22712.0
2015-10-16 12:40:00,45.21,45.22,45.19,45.19,19978.0,36.493,36.5011,36.4769,36.4769,19978.0
2015-10-16 12:45:00,45.19,45.23,45.19,45.23,26392.0,36.4769,36.5092,36.4769,36.5092,26392.0
2015-10-16 12:50:00,45.22,45.24,45.22,45.24,15852.0,36.5011,36.5172,36.5011,36.5172,15852.0
2015-10-16 12:55:00,45.25,45.32,45.24,45.26,35906.0,36.5253,36.5818,36.5172,36.5334,35906.0
2015-10-16 13:00:00,45.27,45.29,45.26,45.29,14759.0,36.5415,36.5576,36.5334,36.5576,14759.0
2015-10-16 13:05:00,45.28,45.3,45.27,45.28,24040.0,36.5495,36.5657,36.5415,36.5495,24040.0
2015-10-16 13:10:00,45.28,45.32,45.26,45.31,66226.0,36.5495,36.5818,36.5334,36.5737,66226.0
2015-10-16 13:15:00,45.31,45.32,45.29,45.3,43910.0,36.5737,36.5818,36.5576,36.5657,43910.0
2015-10-16 13:20:00,45.32,45.37,45.31,45.34,35588.0,36.5818,36.6222,36.5737,36.598,35588.0
2015-10-16 13:25:00,45.34,45.35,45.31,45.34,62963.0,36.598,36.606,36.5737,36.598,62963.0
2015-10-16 13:30:00,45.34,45.34,45.3,45.32,44664.0,36.598,36.598,36.5657,36.5818,44664.0
2015-10-16 13:35:00,45.32,45.33,45.28,45.28,19761.0,36.5818,36.5899,36.5495,36.5495,19761.0
2015-10-16 13:40:00,45.28,45.31,45.28,45.29,72508.0,36.5495,36.5737,36.5495,36.5576,72508.0
2015-10-16 13:45:00,45.29,45.31,45.28,45.3,106108.0,36.5576,36.5737,36.5495,36.5657,106108.0
2015-10-16 13:50:00,45.3,45.34,45.3,45.33,109065.0,36.5657,36.598,36.5657,36.5899,109065.0
2015-10-16 13:55:00,45.33,45.34,45.31,45.31,58163.0,36.5899,36.598,36.5737,36.5737,58163.0
2015-10-16 14:00:00,45.31,45.36,45.3,45.32,70584.0,36.5737,36.6141,36.5657,36.5818,70584.0
2015-10-16 14:05:00,45.31,45.32,45.29,45.3,33965.0,36.5737,36.5818,36.5576,36.5657,33965.0
2015-10-16 14:10:00,45.3,45.39,45.29,45.37,32943.0,36.5657,36.6383,36.5576,36.6222,32943.0
2015-10-16 14:15:00,45.37,45.42,45.37,45.41,48643.0,36.6222,36.6625,36.6222,36.6545,48643.0
2015-10-16 14:20:00,45.42,45.48,45.41,45.48,63731.0,36.6625,36.711,36.6545,36.711,63731.0
2015-10-16 14:25:00,45.48,45.52,45.47,45.51,44432.0,36.711,36.7433,36.7029,36.7352,44432.0
2015-10-16 14:30:00,45.51,45.55,45.5,45.55,45675.0,36.7352,36.7675,36.7271,36.7675,45675.0
2015-10-16 14:35:00,45.55,45.6,45.55,45.59,43439.0,36.7675,36.8078,36.7675,36.7998,43439.0
2015-10-16 14:40:00,45.59,45.65,45.59,45.61,47992.0,36.7998,36.8482,36.7998,36.8159,47992.0
2015-10-16 14:45:00,45.61,45.66,45.55,45.55,141259.0,36.8159,36.8563,36.7675,36.7675,141259.0
2015-10-16 14:50:00,45.55,45.6,45.52,45.55,180481.0,36.7675,36.8078,36.7433,36.7675,180481.0
2015-10-16 14:55:00,45.55,45.61,45.53,45.61,94578.0,36.7675,36.8159,36.7513,36.8159,94578.0
2015-10-16 15:00:00,45.6,45.64,45.6,45.64,98891.0,36.8078,36.8401,36.8078,36.8401,98891.0
2015-10-16 15:05:00,45.64,45.65,45.55,45.57,125500.0,36.8401,36.8482,36.7675,36.7836,125500.0
2015-10-16 15:10:00,45.57,45.59,45.56,45.59,32761.0,36.7836,36.7998,36.7755,36.7998,32761.0
2015-10-16 15:15:00,45.58,45.65,45.58,45.64,122497.0,36.7917,36.8482,36.7917,36.8401,122497.0
2015-10-16 15:20:00,45.63,45.67,45.63,45.65,110517.0,36.832,36.8643,36.832,36.8482,110517.0
2015-10-16 15:25:00,45.66,45.71,45.61,45.68,146220.0,36.8563,36.8966,36.8159,36.8724,146220.0
2015-10-16 15:30:00,45.68,45.73,45.66,45.67,67305.0,36.8724,36.9128,36.8563,36.8643,67305.0
2015-10-16 15:35:00,45.66,45.71,45.66,45.68,40817.0,36.8563,36.8966,36.8563,36.8724,40817.0
2015-10-16 15:40:00,45.69,45.71,45.65,45.71,81794.0,36.8805,36.8966,36.8482,36.8966,81794.0
2015-10-16 15:45:00,45.7,45.75,45.69,45.73,150163.0,36.8885,36.9289,36.8805,36.9128,150163.0
2015-10-16 15:50:00,45.76,45.83,45.73,45.77,267605.0,36.937,36.9935,36.9128,36.945,267605.0
2015-10-16 15:55:00,45.78,45.86,45.77,45.85,465338.0,36.9531,37.0177,36.945,37.0096,465338.0
2015-10-19 09:30:00,45.8,45.98,45.5,45.94,119983.0,36.9693,37.1146,36.7271,37.0823,119983.0
2015-10-19 09:35:00,45.93,46.07,45.88,46.07,103601.0,37.0742,37.1872,37.0338,37.1872,103601.0
2015-10-19 09:40:00,46.08,46.19,46.07,46.17,53717.0,37.1953,37.2841,37.1872,37.2679,53717.0
2015-10-19 09:45:00,46.17,46.18,46.12,46.16,47566.0,37.2679,37.276,37.2276,37.2599,47566.0
2015-10-19 09:50:00,46.16,46.22,46.15,46.18,89590.0,37.2599,37.3083,37.2518,37.276,89590.0
2015-10-19 09:55:00,46.17,46.19,46.11,46.16,77891.0,37.2679,37.2841,37.2195,37.2599,77891.0
2015-10-19 10:00:00,46.16,46.21,46.15,46.18,56520.0,37.2599,37.3002,37.2518,37.276,56520.0
2015-10-19 10:05:00,46.18,46.2,46.13,46.19,38268.0,37.276,37.2921,37.2356,37.2841,38268.0
2015-10-19 10:10:00,46.19,46.19,46.1,46.1,56180.0,37.2841,37.2841,37.2114,37.2114,56180.0
2015-10-19 10:15:00,46.11,46.11,46.02,46.05,72636.0,37.2195,37.2195,37.1468,37.1711,72636.0
2015-10-19 10:20:00,46.05,46.12,46.04,46.08,69079.0,37.1711,37.2276,37.163,37.1953,69079.0
2015-10-19 10:25:00,46.08,46.12,46.05,46.11,54251.0,37.1953,37.2276,37.1711,37.2195,54251.0
2015-10-19 10:30:00,46.11,46.14,46.09,46.14,42126.0,37.2195,37.2437,37.2033,37.2437,42126.0
2015-10-19 10:35:00,46.13,46.18,46.11,46.18,48468.0,37.2356,37.276,37.2195,37.276,48468.0
2015-10-19 10:40:00,46.18,46.25,46.18,46.25,33649.0,37.276,37.3325,37.276,37.3325,33649.0
2015-10-19 10:45:00,46.25,46.28,46.23,46.26,42910.0,37.3325,37.3567,37.3164,37.3406,42910.0
2015-10-19 10:50:00,46.26,46.29,46.22,46.28,174750.0,37.3406,37.3648,37.3083,37.3567,174750.0
2015-10-19 10:55:00,46.28,46.32,46.27,46.3,62055.0,37.3567,37.389,37.3486,37.3729,62055.0
2015-10-19 11:00:00,46.3,46.3,46.19,46.19,97013.0,37.3729,37.3729,37.2841,37.2841,97013.0
2015-10-19 11:05:00,46.19,46.22,46.15,46.18,56128.0,37.2841,37.3083,37.2518,37.276,56128.0
2015-10-19 11:10:00,46.18,46.19,46.14,46.19,35194.0,37.276,37.2841,37.2437,37.2841,35194.0
2015-10-19 11:15:00,46.19,46.23,46.17,46.2,40202.0,37.2841,37.3164,37.2679,37.2921,40202.0
2015-10-19 11:20:00,46.21,46.23,46.17,46.17,55125.0,37.3002,37.3164,37.2679,37.2679,55125.0
2015-10-19 11:25:00,46.18,46.19,46.14,46.17,65419.0,37.276,37.2841,37.2437,37.2679,65419.0
2015-10-19 11:30:00,46.16,46.2,46.16,46.18,59009.0,37.2599,37.2921,37.2599,37.276,59009.0
2015-10-19 11:35:00,46.18,46.18,46.1,46.11,71970.0,37.276,37.276,37.2114,37.2195,71970.0
2015-10-19 11:40:00,46.12,46.12,46.05,46.07,62824.0,37.2276,37.2276,37.1711,37.1872,62824.0
2015-10-19 11:45:00,46.07,46.1,46.06,46.1,33539.0,37.1872,37.2114,37.1791,37.2114,33539.0
2015-10-19 11:50:00,46.11,46.13,46.08,46.08,29981.0,37.2195,37.2356,37.1953,37.1953,29981.0
2015-10-19 11:55:00,46.08,46.1,46.05,46.09,60737.0,37.1953,37.2114,37.1711,37.2033,60737.0
2015-10-19 12:00:00,46.09,46.12,46.05,46.07,99217.0,37.2033,37.2276,37.1711,37.1872,99217.0
2015-10-19 12:05:00,46.06,46.09,46.05,46.08,42009.0,37.1791,37.2033,37.1711,37.1953,42009.0
2015-10-19 12:10:00,46.09,46.1,46.06,46.08,29581.0,37.2033,37.2114,37.1791,37.1953,29581.0
2015-10-19 12:15:00,46.08,46.09,46.03,46.04,57625.0,37.1953,37.2033,37.1549,37.163,57625.0
2015-10-19 12:20:00,46.04,46.06,45.96,46.0,101122.0,37.163,37.1791,37.0984,37.1307,101122.0
2015-10-19 12:25:00,46.0,46.03,45.98,46.02,31354.0,37.1307,37.1549,37.1146,37.1468,31354.0
2015-10-19 12:30:00,46.02,46.03,45.99,46.02,42828.0,37.1468,37.1549,37.1226,37.1468,42828.0
2015-10-19 12:35:00,46.02,46.05,46.01,46.04,24415.0,37.1468,37.1711,37.1388,37.163,24415.0
2015-10-19 12:40:00,46.04,46.07,46.04,46.07,26294.0,37.163,37.1872,37.163,37.1872,26294.0
2015-10-19 12:45:00,46.06,46.07,46.0,46.02,71338.0,37.1791,37.1872,37.1307,37.1468,71338.0
2015-10-19 12:50:00,46.02,46.02,45.98,46.0,61569.0,37.1468,37.1468,37.1146,37.1307,61569.0
2015-10-19 12:55:00,46.01,46.01,45.98,46.01,67720.0,37.1388,37.1388,37.1146,37.1388,67720.0
2015-10-19 13:00:00,46.02,46.04,46.01,46.03,41998.0,37.1468,37.163,37.1388,37.1549,41998.0
2015-10-19 13:05:00,46.03,46.03,45.99,46.0,30674.0,37.1549,37.1549,37.1226,37.1307,30674.0
2015-10-19 13:10:00,46.0,46.03,45.99,46.0,31430.0,37.1307,37.1549,37.1226,37.1307,31430.0
2015-10-19 13:15:00,46.01,46.06,46.0,46.05,56084.0,37.1388,37.1791,37.1307,37.1711,56084.0
2015-10-19 13:20:00,46.05,46.09,46.04,46.08,102018.0,37.1711,37.2033,37.163,37.1953,102018.0
2015-10-19 13:25:00,46.07,46.11,46.06,46.11,54167.0,37.1872,37.2195,37.1791,37.2195,54167.0
2015-10-19 13:30:00,46.1,46.13,46.08,46.09,54652.0,37.2114,37.2356,37.1953,37.2033,54652.0
2015-10-19 13:35:00,46.09,46.16,46.07,46.15,82810.0,37.2033,37.2599,37.1872,37.2518,82810.0
2015-10-19 13:40:00,46.14,46.18,46.14,46.16,44113.0,37.2437,37.276,37.2437,37.2599,44113.0
2015-10-19 13:45:00,46.15,46.21,46.15,46.17,93540.0,37.2518,37.3002,37.2518,37.2679,93540.0
2015-10-19 13:50:00,46.18,46.21,46.17,46.2,34484.0,37.276,37.3002,37.2679,37.2921,34484.0
2015-10-19 13:55:00,46.2,46.2,46.17,46.2,73506.0,37.2921,37.2921,37.2679,37.2921,73506.0
2015-10-19 14:00:00,46.2,46.2,46.15,46.19,74917.0,37.2921,37.2921,37.2518,37.2841,74917.0
2015-10-19 14:05:00,46.19,46.23,46.18,46.23,60989.0,37.2841,37.3164,37.276,37.3164,60989.0
2015-10-19 14:10:00,46.22,46.26,46.2,46.26,44557.0,37.3083,37.3406,37.2921,37.3406,44557.0
2015-10-19 14:15:00,46.26,46.27,46.25,46.26,32079.0,37.3406,37.3486,37.3325,37.3406,32079.0
2015-10-19 14:20:00,46.25,46.26,46.2,46.24,99592.0,37.3325,37.3406,37.2921,37.3244,99592.0
2015-10-19 14:25:00,46.24,46.26,46.22,46.25,103995.0,37.3244,37.3406,37.3083,37.3325,103995.0
2015-10-19 14:30:00,46.26,46.28,46.25,46.26,44975.0,37.3406,37.3567,37.3325,37.3406,44975.0
2015-10-19 14:35:00,46.26,46.33,46.25,46.28,82932.0,37.3406,37.3971,37.3325,37.3567,82932.0
2015-10-19 14:40:00,46.28,46.31,46.26,46.3,70155.0,37.3567,37.3809,37.3406,37.3729,70155.0
2015-10-19 14:45:00,46.3,46.3,46.22,46.23,36865.0,37.3729,37.3729,37.3083,37.3164,36865.0
2015-10-19 14:50:00,46.22,46.27,46.21,46.26,41979.0,37.3083,37.3486,37.3002,37.3406,41979.0
2015-10-19 14:55:00,46.26,46.31,46.24,46.31,71547.0,37.3406,37.3809,37.3244,37.3809,71547.0
2015-10-19 15:00:00,46.31,46.33,46.29,46.32,96164.0,37.3809,37.3971,37.3648,37.389,96164.0
2015-10-19 15:05:00,46.31,46.32,46.3,46.31,26737.0,37.3809,37.389,37.3729,37.3809,26737.0
2015-10-19 15:10:00,46.32,46.35,46.3,46.34,75944.0,37.389,37.4132,37.3729,37.4051,75944.0
2015-10-19 15:15:00,46.33,46.34,46.28,46.3,68845.0,37.3971,37.4051,37.3567,37.3729,68845.0
2015-10-19 15:20:00,46.3,46.33,46.29,46.3,78907.0,37.3729,37.3971,37.3648,37.3729,78907.0
2015-10-19 15:25:00,46.3,46.34,46.3,46.3,65056.0,37.3729,37.4051,37.3729,37.3729,65056.0
2015-10-19 15:30:00,46.31,46.32,46.29,46.31,47756.0,37.3809,37.389,37.3648,37.3809,47756.0
2015-10-19 15:35:00,46.31,46.32,46.3,46.3,85465.0,37.3809,37.389,37.3729,37.3729,85465.0
2015-10-19 15:40:00,46.3,46.35,46.3,46.35,88454.0,37.3729,37.4132,37.3729,37.4132,88454.0
2015-10-19 15:45:00,46.35,46.39,46.31,46.34,153268.0,37.4132,37.4455,37.3809,37.4051,153268.0
2015-10-19 15:50:00,46.33,46.34,46.25,46.33,265982.0,37.3971,37.4051,37.3325,37.3971,265982.0
2015-10-19 15:55:00,46.32,46.46,46.3,46.43,477502.0,37.389,37.502,37.3729,37.4778,477502.0
2015-10-20 09:30:00,46.53,46.65,46.4,46.51,379188.0,37.5585,37.6554,37.4536,37.5424,379188.0
2015-10-20 09:35:00,46.49,46.49,46.33,46.33,111476.0,37.5262,37.5262,37.3971,37.3971,111476.0
2015-10-20 09:40:00,46.33,46.36,46.17,46.18,61951.0,37.3971,37.4213,37.2679,37.276,61951.0
2015-10-20 09:45:00,46.19,46.27,46.16,46.23,51994.0,37.2841,37.3486,37.2599,37.3164,51994.0
2015-10-20 09:50:00,46.24,46.34,46.24,46.34,49875.0,37.3244,37.4051,37.3244,37.4051,49875.0
2015-10-20 09:55:00,46.35,46.36,46.22,46.23,70311.0,37.4132,37.4213,37.3083,37.3164,70311.0
2015-10-20 10:00:00,46.22,46.23,46.17,46.21,47934.0,37.3083,37.3164,37.2679,37.3002,47934.0
2015-10-20 10:05:00,46.2,46.24,46.2,46.23,28393.0,37.2921,37.3244,37.2921,37.3164,28393.0
2015-10-20 10:10:00,46.23,46.28,46.23,46.28,39952.0,37.3164,37.3567,37.3164,37.3567,39952.0
2015-10-20 10:15:00,46.28,46.3,46.25,46.3,46308.0,37.3567,37.3729,37.3325,37.3729,46308.0
2015-10-20 10:20:00,46.3,46.34,46.29,46.31,26522.0,37.3729,37.4051,37.3648,37.3809,26522.0
2015-10-20 10:25:00,46.3,46.31,46.25,46.28,34302.0,37.3729,37.3809,37.3325,37.3567,34302.0
2015-10-20 10:30:00,46.29,46.29,46.24,46.26,19573.0,37.3648,37.3648,37.3244,37.3406,19573.0
2015-10-20 10:35:00,46.26,46.26,46.19,46.21,29661.0,37.3406,37.3406,37.2841,37.3002,29661.0
2015-10-20 10:40:00,46.21,46.26,46.21,46.23,44963.0,37.3002,37.3406,37.3002,37.3164,44963.0
2015-10-20 10:45:00,46.24,46.28,46.23,46.28,25090.0,37.3244,37.3567,37.3164,37.3567,25090.0
2015-10-20 10:50:00,46.28,46.3,46.26,46.3,53705.0,37.3567,37.3729,37.3406,37.3729,53705.0
2015-10-20 10:55:00,46.3,46.33,46.28,46.31,40244.0,37.3729,37.3971,37.3567,37.3809,40244.0
2015-10-20 11:00:00,46.32,46.34,46.27,46.33,79702.0,37.389,37.4051,37.3486,37.3971,79702.0
2015-10-20 11:05:00,46.33,46.33,46.23,46.28,31068.0,37.3971,37.3971,37.3164,37.3567,31068.0
2015-10-20 11:10:00,46.29,46.29,46.22,46.26,31339.0,37.3648,37.3648,37.3083,37.3406,31339.0
2015-10-20 11:15:00,46.26,46.29,46.24,46.26,37482.0,37.3406,37.3648,37.3244,37.3406,37482.0
2015-10-20 11:20:00,46.26,46.29,46.25,46.26,23894.0,37.3406,37.3648,37.3325,37.3406,23894.0
2015-10-20 11:25:00,46.26,46.28,46.22,46.22,43958.0,37.3406,37.3567,37.3083,37.3083,43958.0
2015-10-20 11:30:00,46.23,46.23,46.17,46.17,19993.0,37.3164,37.3164,37.2679,37.2679,19993.0
2015-10-20 11:35:00,46.17,46.17,46.12,46.14,50143.0,37.2679,37.2679,37.2276,37.2437,50143.0
2015-10-20 11:40:00,46.15,46.19,46.12,46.18,33057.0,37.2518,37.2841,37.2276,37.276,33057.0
2015-10-20 11:45:00,46.17,46.2,46.15,46.18,28254.0,37.2679,37.2921,37.2518,37.276,28254.0
2015-10-20 11:50:00,46.17,46.21,46.15,46.16,22125.0,37.2679,37.3002,37.2518,37.2599,22125.0
2015-10-20 11:55:00,46.16,46.22,46.14,46.2,48969.0,37.2599,37.3083,37.2437,37.2921,48969.0
2015-10-20 12:00:00,46.2,46.28,46.2,46.25,34750.0,37.2921,37.3567,37.2921,37.3325,34750.0
2015-10-20 12:05:00,46.25,46.33,46.25,46.33,21427.0,37.3325,37.3971,37.3325,37.3971,21427.0
2015-10-20 12:10:00,46.33,46.34,46.32,46.34,21298.0,37.3971,37.4051,37.389,37.4051,21298.0
2015-10-20 12:15:00,46.34,46.37,46.33,46.34,19110.0,37.4051,37.4294,37.3971,37.4051,19110.0
2015-10-20 12:20:00,46.34,46.36,46.31,46.32,41840.0,37.4051,37.4213,37.3809,37.389,41840.0
2015-10-20 12:25:00,46.31,46.38,46.29,46.35,30248.0,37.3809,37.4374,37.3648,37.4132,30248.0
2015-10-20 12:30:00,46.36,46.36,46.27,46.27,40892.0,37.4213,37.4213,37.3486,37.3486,40892.0
2015-10-20 12:35:00,46.26,46.27,46.2,46.25,47450.0,37.3406,37.3486,37.2921,37.3325,47450.0
2015-10-20 12:40:00,46.24,46.25,46.2,46.22,30174.0,37.3244,37.3325,37.2921,37.3083,30174.0
2015-10-20 12:45:00,46.23,46.23,46.16,46.17,19590.0,37.3164,37.3164,37.2599,37.2679,19590.0
2015-10-20 12:50:00,46.17,46.19,46.16,46.17,18874.0,37.2679,37.2841,37.2599,37.2679,18874.0
2015-10-20 12:55:00,46.18,46.19,46.15,46.16,32329.0,37.276,37.2841,37.2518,37.2599,32329.0
2015-10-20 13:00:00,46.16,46.17,46.12,46.13,32050.0,37.2599,37.2679,37.2276,37.2356,32050.0
2015-10-20 13:05:00,46.13,46.14,46.09,46.1,32986.0,37.2356,37.2437,37.2033,37.2114,32986.0
2015-10-20 13:10:00,46.11,46.16,46.11,46.14,31885.0,37.2195,37.2599,37.2195,37.2437,31885.0
2015-10-20 13:15:00,46.15,46.19,46.12,46.12,30671.0,37.2518,37.2841,37.2276,37.2276,30671.0
2015-10-20 13:20:00,46.12,46.14,46.09,46.09,21887.0,37.2276,37.2437,37.2033,37.2033,21887.0
2015-10-20 13:25:00,46.09,46.13,46.07,46.13,37268.0,37.2033,37.2356,37.1872,37.2356,37268.0
2015-10-20 13:30:00,46.12,46.13,46.09,46.09,24755.0,37.2276,37.2356,37.2033,37.2033,24755.0
2015-10-20 13:35:00,46.09,46.14,46.08,46.12,40850.0,37.2033,37.2437,37.1953,37.2276,40850.0
2015-10-20 13:40:00,46.12,46.13,46.05,46.05,52924.0,37.2276,37.2356,37.1711,37.1711,52924.0
2015-10-20 13:45:00,46.05,46.06,45.99,45.99,151350.0,37.1711,37.1791,37.1226,37.1226,151350.0
2015-10-20 13:50:00,45.99,46.02,45.97,45.98,98187.0,37.1226,37.1468,37.1065,37.1146,98187.0
2015-10-20 13:55:00,45.98,46.02,45.97,46.02,23475.0,37.1146,37.1468,37.1065,37.1468,23475.0
2015-10-20 14:00:00,46.01,46.02,45.97,46.0,46992.0,37.1388,37.1468,37.1065,37.1307,46992.0
2015-10-20 14:05:00,45.99,46.0,45.95,45.98,40349.0,37.1226,37.1307,37.0903,37.1146,40349.0
2015-10-20 14:10:00,45.98,46.01,45.97,46.0,39981.0,37.1146,37.1388,37.1065,37.1307,39981.0
2015-10-20 14:15:00,45.99,46.0,45.94,45.95,106622.0,37.1226,37.1307,37.0823,37.0903,106622.0
2015-10-20 14:20:00,45.95,45.95,45.88,45.9,129141.0,37.0903,37.0903,37.0338,37.05,129141.0
2015-10-20 14:25:00,45.91,45.91,45.87,45.88,49538.0,37.0581,37.0581,37.0258,37.0338,49538.0
2015-10-20 14:30:00,45.88,45.95,45.88,45.93,63758.0,37.0338,37.0903,37.0338,37.0742,63758.0
2015-10-20 14:35:00,45.92,45.93,45.89,45.89,53166.0,37.0661,37.0742,37.0419,37.0419,53166.0
2015-10-20 14:40:00,45.9,45.93,45.89,45.89,64240.0,37.05,37.0742,37.0419,37.0419,64240.0
2015-10-20 14:45:00,45.89,45.9,45.88,45.88,83653.0,37.0419,37.05,37.0338,37.0338,83653.0
2015-10-20 14:50:00,45.89,45.91,45.85,45.9,1091217.0,37.0419,37.0581,37.0096,37.05,1091217.0
2015-10-20 14:55:00,45.9,45.9,45.82,45.83,178145.0,37.05,37.05,36.9854,36.9935,178145.0
2015-10-20 15:00:00,45.82,45.91,45.81,45.91,66389.0,36.9854,37.0581,36.9773,37.0581,66389.0
2015-10-20 15:05:00,45.91,45.92,45.88,45.9,54884.0,37.0581,37.0661,37.0338,37.05,54884.0
2015-10-20 15:10:00,45.9,45.92,45.88,45.89,67872.0,37.05,37.0661,37.0338,37.0419,67872.0
2015-10-20 15:15:00,45.9,45.91,45.82,45.86,83590.0,37.05,37.0581,36.9854,37.0177,83590.0
2015-10-20 15:20:00,45.86,45.88,45.84,45.87,86283.0,37.0177,37.0338,37.0016,37.0258,86283.0
2015-10-20 15:25:00,45.87,45.89,45.84,45.85,82060.0,37.0258,37.0419,37.0016,37.0096,82060.0
2015-10-20 15:30:00,45.85,45.87,45.84,45.86,113338.0,37.0096,37.0258,37.0016,37.0177,113338.0
2015-10-20 15:35:00,45.85,45.91,45.85,45.87,102501.0,37.0096,37.0581,37.0096,37.0258,102501.0
2015-10-20 15:40:00,45.87,45.88,45.79,45.8,145494.0,37.0258,37.0338,36.9612,36.9693,145494.0
2015-10-20 15:45:00,45.8,45.82,45.73,45.73,185074.0,36.9693,36.9854,36.9128,36.9128,185074.0
2015-10-20 15:50:00,45.75,45.79,45.73,45.75,321541.0,36.9289,36.9612,36.9128,36.9289,321541.0
2015-10-20 15:55:00,45.75,45.77,45.67,45.74,796862.0,36.9289,36.945,36.8643,36.9208,796862.0
2015-10-21 09:30:00,45.88,46.02,45.68,45.7,91191.0,37.0338,37.1468,36.8724,36.8885,91191.0
2015-10-21 09:35:00,45.7,45.71,45.6,45.67,50790.0,36.8885,36.8966,36.8078,36.8643,50790.0
2015-10-21 09:40:00,45.68,45.76,45.68,45.74,43003.0,36.8724,36.937,36.8724,36.9208,43003.0
2015-10-21 09:45:00,45.75,45.86,45.74,45.86,33481.0,36.9289,37.0177,36.9208,37.0177,33481.0
2015-10-21 09:50:00,45.86,45.87,45.81,45.83,85338.0,37.0177,37.0258,36.9773,36.9935,85338.0
2015-10-21 09:55:00,45.83,45.87,45.81,45.85,68838.0,36.9935,37.0258,36.9773,37.0096,68838.0
2015-10-21 10:00:00,45.85,45.86,45.76,45.83,50013.0,37.0096,37.0177,36.937,36.9935,50013.0
2015-10-21 10:05:00,45.83,45.86,45.8,45.86,94508.0,36.9935,37.0177,36.9693,37.0177,94508.0
2015-10-21 10:10:00,45.86,45.88,45.8,45.8,578032.0,37.0177,37.0338,36.9693,36.9693,578032.0
2015-10-21 10:15:00,45.8,45.8,45.71,45.71,78104.0,36.9693,36.9693,36.8966,36.8966,78104.0
2015-10-21 10:20:00,45.72,45.72,45.57,45.62,150379.0,36.9047,36.9047,36.7836,36.824,150379.0
2015-10-21 10:25:00,45.61,45.62,45.51,45.53,138116.0,36.8159,36.824,36.7352,36.7513,138116.0
2015-10-21 10:30:00,45.53,45.57,45.51,45.52,533366.0,36.7513,36.7836,36.7352,36.7433,533366.0
2015-10-21 10:35:00,45.52,45.53,45.49,45.51,142898.0,36.7433,36.7513,36.719,36.7352,142898.0
2015-10-21 10:40:00,45.51,45.57,45.5,45.54,123226.0,36.7352,36.7836,36.7271,36.7594,123226.0
2015-10-21 10:45:00,45.54,45.56,45.5,45.5,47534.0,36.7594,36.7755,36.7271,36.7271,47534.0
2015-10-21 10:50:00,45.51,45.52,45.47,45.48,111169.0,36.7352,36.7433,36.7029,36.711,111169.0
2015-10-21 10:55:00,45.47,45.61,45.47,45.59,168908.0,36.7029,36.8159,36.7029,36.7998,168908.0
2015-10-21 11:00:00,45.59,45.61,45.56,45.56,106382.0,36.7998,36.8159,36.7755,36.7755,106382.0
2015-10-21 11:05:00,45.56,45.6,45.48,45.48,75529.0,36.7755,36.8078,36.711,36.711,75529.0
2015-10-21 11:10:00,45.48,45.51,45.38,45.4,120266.0,36.711,36.7352,36.6302,36.6464,120266.0
2015-10-21 11:15:00,45.4,45.46,45.4,45.43,87629.0,36.6464,36.6948,36.6464,36.6706,87629.0
2015-10-21 11:20:00,45.44,45.47,45.37,45.42,187437.0,36.6787,36.7029,36.6222,36.6625,187437.0
2015-10-21 11:25:00,45.43,45.55,45.43,45.54,103257.0,36.6706,36.7675,36.6706,36.7594,103257.0
2015-10-21 11:30:00,45.54,45.67,45.54,45.67,71100.0,36.7594,36.8643,36.7594,36.8643,71100.0
2015-10-21 11:35:00,45.66,45.71,45.61,45.69,58422.0,36.8563,36.8966,36.8159,36.8805,58422.0
2015-10-21 11:40:00,45.7,45.85,45.68,45.83,179091.0,36.8885,37.0096,36.8724,36.9935,179091.0
2015-10-21 11:45:00,45.83,45.83,45.63,45.64,203650.0,36.9935,36.9935,36.832,36.8401,203650.0
2015-10-21 11:50:00,45.64,45.64,45.58,45.58,53243.0,36.8401,36.8401,36.7917,36.7917,53243.0
2015-10-21 11:55:00,45.59,45.63,45.58,45.63,51323.0,36.7998,36.832,36.7917,36.832,51323.0
2015-10-21 12:00:00,45.63,45.64,45.6,45.64,39337.0,36.832,36.8401,36.8078,36.8401,39337.0
2015-10-21 12:05:00,45.63,45.7,45.62,45.7,30467.0,36.832,36.8885,36.824,36.8885,30467.0
2015-10-21 12:10:00,45.69,45.69,45.64,45.65,64492.0,36.8805,36.8805,36.8401,36.8482,64492.0
2015-10-21 12:15:00,45.65,45.67,45.63,45.65,20623.0,36.8482,36.8643,36.832,36.8482,20623.0
2015-10-21 12:20:00,45.64,45.73,45.64,45.72,64680.0,36.8401,36.9128,36.8401,36.9047,64680.0
2015-10-21 12:25:00,45.72,45.74,45.7,45.73,26183.0,36.9047,36.9208,36.8885,36.9128,26183.0
2015-10-21 12:30:00,45.73,45.74,45.68,45.68,69831.0,36.9128,36.9208,36.8724,36.8724,69831.0
2015-10-21 12:35:00,45.69,45.73,45.67,45.7,47789.0,36.8805,36.9128,36.8643,36.8885,47789.0
2015-10-21 12:40:00,45.7,45.71,45.66,45.69,25353.0,36.8885,36.8966,36.8563,36.8805,25353.0
2015-10-21 12:45:00,45.69,45.7,45.59,45.63,133805.0,36.8805,36.8885,36.7998,36.832,133805.0
2015-10-21 12:50:00,45.63,45.65,45.61,45.61,39441.0,36.832,36.8482,36.8159,36.8159,39441.0
2015-10-21 12:55:00,45.61,45.63,45.52,45.52,99862.0,36.8159,36.832,36.7433,36.7433,99862.0
2015-10-21 13:00:00,45.53,45.57,45.49,45.52,99439.0,36.7513,36.7836,36.719,36.7433,99439.0
2015-10-21 13:05:00,45.52,45.52,45.46,45.5,79942.0,36.7433,36.7433,36.6948,36.7271,79942.0
2015-10-21 13:10:00,45.49,45.5,45.46,45.5,76552.0,36.719,36.7271,36.6948,36.7271,76552.0
2015-10-21 13:15:00,45.49,45.51,45.3,45.33,211589.0,36.719,36.7352,36.5657,36.5899,211589.0
2015-10-21 13:20:00,45.32,45.39,45.29,45.34,95667.0,36.5818,36.6383,36.5576,36.598,95667.0
2015-10-21 13:25:00,45.33,45.38,45.21,45.23,152237.0,36.5899,36.6302,36.493,36.5092,152237.0
2015-10-21 13:30:00,45.22,45.29,45.16,45.25,179605.0,36.5011,36.5576,36.4527,36.5253,179605.0
2015-10-21 13:35:00,45.25,45.25,45.15,45.21,257567.0,36.5253,36.5253,36.4446,36.493,257567.0
2015-10-21 13:40:00,45.21,45.31,45.19,45.25,139662.0,36.493,36.5737,36.4769,36.5253,139662.0
2015-10-21 13:45:00,45.25,45.27,45.15,45.15,104767.0,36.5253,36.5415,36.4446,36.4446,104767.0
2015-10-21 13:50:00,45.15,45.17,45.05,45.1,254741.0,36.4446,36.4607,36.3639,36.4042,254741.0
2015-10-21 13:55:00,45.1,45.17,45.07,45.15,180812.0,36.4042,36.4607,36.38,36.4446,180812.0
2015-10-21 14:00:00,45.15,45.2,45.12,45.2,151623.0,36.4446,36.485,36.4204,36.485,151623.0
2015-10-21 14:05:00,45.2,45.25,45.14,45.24,127628.0,36.485,36.5253,36.4365,36.5172,127628.0
2015-10-21 14:10:00,45.25,45.36,45.24,45.35,101512.0,36.5253,36.6141,36.5172,36.606,101512.0
2015-10-21 14:15:00,45.36,45.4,45.35,45.38,131166.0,36.6141,36.6464,36.606,36.6302,131166.0
2015-10-21 14:20:00,45.39,45.4,45.36,45.4,90050.0,36.6383,36.6464,36.6141,36.6464,90050.0
2015-10-21 14:25:00,45.4,45.4,45.36,45.39,89917.0,36.6464,36.6464,36.6141,36.6383,89917.0
2015-10-21 14:30:00,45.39,45.41,45.38,45.4,66534.0,36.6383,36.6545,36.6302,36.6464,66534.0
2015-10-21 14:35:00,45.4,45.47,45.38,45.41,141057.0,36.6464,36.7029,36.6302,36.6545,141057.0
2015-10-21 14:40:00,45.41,45.5,45.39,45.49,119676.0,36.6545,36.7271,36.6383,36.719,119676.0
2015-10-21 14:45:00,45.5,45.51,45.45,45.45,69449.0,36.7271,36.7352,36.6867,36.6867,69449.0
2015-10-21 14:50:00,45.45,45.46,45.41,45.43,66705.0,36.6867,36.6948,36.6545,36.6706,66705.0
2015-10-21 14:55:00,45.42,45.43,45.4,45.41,50947.0,36.6625,36.6706,36.6464,36.6545,50947.0
2015-10-21 15:00:00,45.41,45.43,45.36,45.42,146191.0,36.6545,36.6706,36.6141,36.6625,146191.0
2015-10-21 15:05:00,45.44,45.44,45.38,45.41,120564.0,36.6787,36.6787,36.6302,36.6545,120564.0
2015-10-21 15:10:00,45.42,45.42,45.33,45.34,62706.0,36.6625,36.6625,36.5899,36.598,62706.0
2015-10-21 15:15:00,45.34,45.36,45.27,45.28,93973.0,36.598,36.6141,36.5415,36.5495,93973.0
2015-10-21 15:20:00,45.27,45.38,45.26,45.35,87971.0,36.5415,36.6302,36.5334,36.606,87971.0
2015-10-21 15:25:00,45.36,45.44,45.35,45.42,53144.0,36.6141,36.6787,36.606,36.6625,53144.0
2015-10-21 15:30:00,45.42,45.44,45.37,45.44,81619.0,36.6625,36.6787,36.6222,36.6787,81619.0
2015-10-21 15:35:00,45.44,45.47,45.41,45.47,120262.0,36.6787,36.7029,36.6545,36.7029,120262.0
2015-10-21 15:40:00,45.47,45.47,45.36,45.38,108690.0,36.7029,36.7029,36.6141,36.6302,108690.0
2015-10-21 15:45:00,45.37,45.41,45.34,45.41,108085.0,36.6222,36.6545,36.598,36.6545,108085.0
2015-10-21 15:50:00,45.41,45.49,45.4,45.46,232084.0,36.6545,36.719,36.6464,36.6948,232084.0
2015-10-21 15:55:00,45.45,45.46,45.4,45.45,329947.0,36.6867,36.6948,36.6464,36.6867,329947.0
2015-10-22 09:30:00,45.59,45.89,45.59,45.87,147110.0,36.7998,37.0419,36.7998,37.0258,147110.0
2015-10-22 09:35:00,45.88,45.9,45.71,45.71,168813.0,37.0338,37.05,36.8966,36.8966,168813.0
2015-10-22 09:40:00,45.7,45.9,45.65,45.9,76358.0,36.8885,37.05,36.8482,37.05,76358.0
2015-10-22 09:45:00,45.91,46.01,45.9,46.01,62451.0,37.0581,37.1388,37.05,37.1388,62451.0
2015-10-22 09:50:00,46.02,46.07,45.97,46.06,52440.0,37.1468,37.1872,37.1065,37.1791,52440.0
2015-10-22 09:55:00,46.06,46.13,46.06,46.08,30246.0,37.1791,37.2356,37.1791,37.1953,30246.0
2015-10-22 10:00:00,46.09,46.11,46.04,46.08,36178.0,37.2033,37.2195,37.163,37.1953,36178.0
2015-10-22 10:05:00,46.08,46.15,46.06,46.1,46762.0,37.1953,37.2518,37.1791,37.2114,46762.0
2015-10-22 10:10:00,46.11,46.23,46.1,46.23,56463.0,37.2195,37.3164,37.2114,37.3164,56463.0
2015-10-22 10:15:00,46.23,46.38,46.22,46.38,186589.0,37.3164,37.4374,37.3083,37.4374,186589.0
2015-10-22 10:20:00,46.38,46.38,46.29,46.34,61412.0,37.4374,37.4374,37.3648,37.4051,61412.0
2015-10-22 10:25:00,46.33,46.37,46.26,46.34,107945.0,37.3971,37.4294,37.3406,37.4051,107945.0
2015-10-22 10:30:00,46.33,46.39,46.27,46.27,135795.0,37.3971,37.4455,37.3486,37.3486,135795.0
2015-10-22 10:35:00,46.27,46.31,46.24,46.29,150783.0,37.3486,37.3809,37.3244,37.3648,150783.0
2015-10-22 10:40:00,46.3,46.32,46.25,46.26,178798.0,37.3729,37.389,37.3325,37.3406,178798.0
2015-10-22 10:45:00,46.26,46.31,46.23,46.23,155988.0,37.3406,37.3809,37.3164,37.3164,155988.0
2015-10-22 10:50:00,46.23,46.26,46.23,46.23,127554.0,37.3164,37.3406,37.3164,37.3164,127554.0
2015-10-22 10:55:00,46.24,46.25,46.2,46.24,41197.0,37.3244,37.3325,37.2921,37.3244,41197.0
2015-10-22 11:00:00,46.24,46.25,46.2,46.21,57382.0,37.3244,37.3325,37.2921,37.3002,57382.0
2015-10-22 11:05:00,46.22,46.26,46.18,46.26,47910.0,37.3083,37.3406,37.276,37.3406,47910.0
2015-10-22 11:10:00,46.26,46.26,46.19,46.23,57882.0,37.3406,37.3406,37.2841,37.3164,57882.0
2015-10-22 11:15:00,46.24,46.25,46.13,46.14,106423.0,37.3244,37.3325,37.2356,37.2437,106423.0
2015-10-22 11:20:00,46.15,46.15,46.12,46.12,61742.0,37.2518,37.2518,37.2276,37.2276,61742.0
2015-10-22 11:25:00,46.13,46.13,46.04,46.08,152516.0,37.2356,37.2356,37.163,37.1953,152516.0
2015-10-22 11:30:00,46.08,46.14,46.04,46.09,138932.0,37.1953,37.2437,37.163,37.2033,138932.0
2015-10-22 11:35:00,46.09,46.09,45.99,46.0,125711.0,37.2033,37.2033,37.1226,37.1307,125711.0
2015-10-22 11:40:00,45.99,46.0,45.95,46.0,98567.0,37.1226,37.1307,37.0903,37.1307,98567.0
2015-10-22 11:45:00,46.0,46.07,45.98,46.07,128972.0,37.1307,37.1872,37.1146,37.1872,128972.0
2015-10-22 11:50:00,46.07,46.15,46.06,46.14,46345.0,37.1872,37.2518,37.1791,37.2437,46345.0
2015-10-22 11:55:00,46.14,46.28,46.14,46.27,52018.0,37.2437,37.3567,37.2437,37.3486,52018.0
2015-10-22 12:00:00,46.26,46.28,46.2,46.26,54715.0,37.3406,37.3567,37.2921,37.3406,54715.0
2015-10-22 12:05:00,46.27,46.35,46.27,46.31,62088.0,37.3486,37.4132,37.3486,37.3809,62088.0
2015-10-22 12:10:00,46.31,46.41,46.31,46.4,58053.0,37.3809,37.4616,37.3809,37.4536,58053.0
2015-10-22 12:15:00,46.4,46.44,46.38,46.44,41777.0,37.4536,37.4859,37.4374,37.4859,41777.0
2015-10-22 12:20:00,46.43,46.55,46.43,46.51,130008.0,37.4778,37.5747,37.4778,37.5424,130008.0
2015-10-22 12:25:00,46.51,46.55,46.46,46.53,124293.0,37.5424,37.5747,37.502,37.5585,124293.0
2015-10-22 12:30:00,46.52,46.58,46.52,46.55,65040.0,37.5504,37.5989,37.5504,37.5747,65040.0
2015-10-22 12:35:00,46.55,46.59,46.54,46.58,66464.0,37.5747,37.6069,37.5666,37.5989,66464.0
2015-10-22 12:40:00,46.58,46.65,46.58,46.63,141742.0,37.5989,37.6554,37.5989,37.6392,141742.0
2015-10-22 12:45:00,46.62,46.7,46.62,46.69,61006.0,37.6312,37.6957,37.6312,37.6877,61006.0
2015-10-22 12:50:00,46.69,46.78,46.69,46.77,76975.0,37.6877,37.7603,37.6877,37.7522,76975.0
2015-10-22 12:55:00,46.78,46.83,46.72,46.83,116797.0,37.7603,37.8007,37.7119,37.8007,116797.0
2015-10-22 13:00:00,46.82,46.91,46.79,46.89,120349.0,37.7926,37.8652,37.7684,37.8491,120349.0
2015-10-22 13:05:00,46.89,46.94,46.85,46.87,76685.0,37.8491,37.8895,37.8168,37.833,76685.0
2015-10-22 13:10:00,46.88,46.95,46.88,46.94,46354.0,37.841,37.8975,37.841,37.8895,46354.0
2015-10-22 13:15:00,46.95,47.0,46.93,46.97,83658.0,37.8975,37.9379,37.8814,37.9137,83658.0
2015-10-22 13:20:00,46.97,46.97,46.9,46.93,59853.0,37.9137,37.9137,37.8572,37.8814,59853.0
2015-10-22 13:25:00,46.93,47.04,46.91,47.02,125281.0,37.8814,37.9702,37.8652,37.954,125281.0
2015-10-22 13:30:00,47.02,47.03,46.94,46.96,86787.0,37.954,37.9621,37.8895,37.9056,86787.0
2015-10-22 13:35:00,46.97,47.01,46.9,46.98,167464.0,37.9137,37.946,37.8572,37.9217,167464.0
2015-10-22 13:40:00,46.97,47.05,46.95,47.0,56826.0,37.9137,37.9783,37.8975,37.9379,56826.0
2015-10-22 13:45:00,47.0,47.07,46.99,47.06,54121.0,37.9379,37.9944,37.9298,37.9863,54121.0
2015-10-22 13:50:00,47.06,47.11,47.02,47.05,203437.0,37.9863,38.0267,37.954,37.9783,203437.0
2015-10-22 13:55:00,47.06,47.14,47.04,47.14,126376.0,37.9863,38.0509,37.9702,38.0509,126376.0
2015-10-22 14:00:00,47.13,47.17,47.1,47.17,111749.0,38.0428,38.0751,38.0186,38.0751,111749.0
2015-10-22 14:05:00,47.17,47.19,47.1,47.14,96249.0,38.0751,38.0913,38.0186,38.0509,96249.0
2015-10-22 14:10:00,47.14,47.23,47.12,47.23,142816.0,38.0509,38.1235,38.0348,38.1235,142816.0
2015-10-22 14:15:00,47.23,47.25,47.16,47.23,142049.0,38.1235,38.1397,38.067,38.1235,142049.0
2015-10-22 14:20:00,47.23,47.33,47.21,47.25,93367.0,38.1235,38.2043,38.1074,38.1397,93367.0
2015-10-22 14:25:00,47.25,47.32,47.22,47.29,175928.0,38.1397,38.1962,38.1155,38.172,175928.0
2015-10-22 14:30:00,47.29,47.3,47.22,47.26,68458.0,38.172,38.18,38.1155,38.1478,68458.0
2015-10-22 14:35:00,47.26,47.39,47.25,47.33,86797.0,38.1478,38.2527,38.1397,38.2043,86797.0
2015-10-22 14:40:00,47.34,47.42,47.29,47.33,164013.0,38.2123,38.2769,38.172,38.2043,164013.0
2015-10-22 14:45:00,47.33,47.34,47.16,47.21,253940.0,38.2043,38.2123,38.067,38.1074,253940.0
2015-10-22 14:50:00,47.21,47.23,47.11,47.22,246022.0,38.1074,38.1235,38.0267,38.1155,246022.0
2015-10-22 14:55:00,47.22,47.22,47.13,47.15,116565.0,38.1155,38.1155,38.0428,38.059,116565.0
2015-10-22 15:00:00,47.15,47.2,47.12,47.19,102266.0,38.059,38.0993,38.0348,38.0913,102266.0
2015-10-22 15:05:00,47.2,47.2,46.97,46.97,151023.0,38.0993,38.0993,37.9137,37.9137,151023.0
2015-10-22 15:10:00,46.98,46.99,46.91,46.99,209653.0,37.9217,37.9298,37.8652,37.9298,209653.0
2015-10-22 15:15:00,46.99,47.08,46.99,47.02,156837.0,37.9298,38.0025,37.9298,37.954,156837.0
2015-10-22 15:20:00,47.02,47.2,47.01,47.19,163538.0,37.954,38.0993,37.946,38.0913,163538.0
2015-10-22 15:25:00,47.19,47.3,47.18,47.3,130409.0,38.0913,38.18,38.0832,38.18,130409.0
2015-10-22 15:30:00,47.3,47.3,47.2,47.26,205554.0,38.18,38.18,38.0993,38.1478,205554.0
2015-10-22 15:35:00,47.26,47.29,47.19,47.19,148130.0,38.1478,38.172,38.0913,38.0913,148130.0
2015-10-22 15:40:00,47.2,47.29,47.19,47.28,136075.0,38.0993,38.172,38.0913,38.1639,136075.0
2015-10-22 15:45:00,47.27,47.28,47.14,47.16,303537.0,38.1558,38.1639,38.0509,38.067,303537.0
2015-10-22 15:50:00,47.16,47.16,46.98,47.0,434293.0,38.067,38.067,37.9217,37.9379,434293.0
2015-10-22 15:55:00,46.99,47.0,46.89,46.95,878462.0,37.9298,37.9379,37.8491,37.8975,878462.0
2015-10-23 09:30:00,46.88,47.0,46.68,46.78,272832.0,37.841,37.9379,37.6796,37.7603,272832.0
2015-10-23 09:35:00,46.78,46.92,46.71,46.86,91544.0,37.7603,37.8733,37.7038,37.8249,91544.0
2015-10-23 09:40:00,46.86,46.96,46.83,46.9,66978.0,37.8249,37.9056,37.8007,37.8572,66978.0
2015-10-23 09:45:00,46.92,46.94,46.81,46.84,119921.0,37.8733,37.8895,37.7845,37.8087,119921.0
2015-10-23 09:50:00,46.85,46.88,46.8,46.8,229856.0,37.8168,37.841,37.7765,37.7765,229856.0
2015-10-23 09:55:00,46.81,46.89,46.77,46.84,112186.0,37.7845,37.8491,37.7522,37.8087,112186.0
2015-10-23 10:00:00,46.85,46.87,46.71,46.78,101143.0,37.8168,37.833,37.7038,37.7603,101143.0
2015-10-23 10:05:00,46.77,46.77,46.65,46.67,64651.0,37.7522,37.7522,37.6554,37.6715,64651.0
2015-10-23 10:10:00,46.67,46.71,46.56,46.57,100853.0,37.6715,37.7038,37.5827,37.5908,100853.0
2015-10-23 10:15:00,46.57,46.57,46.48,46.51,111712.0,37.5908,37.5908,37.5182,37.5424,111712.0
2015-10-23 10:20:00,46.5,46.52,46.47,46.5,189310.0,37.5343,37.5504,37.5101,37.5343,189310.0
2015-10-23 10:25:00,46.49,46.61,46.49,46.6,147033.0,37.5262,37.6231,37.5262,37.615,147033.0
2015-10-23 10:30:00,46.61,46.65,46.56,46.64,71588.0,37.6231,37.6554,37.5827,37.6473,71588.0
2015-10-23 10:35:00,46.63,46.67,46.59,46.65,56135.0,37.6392,37.6715,37.6069,37.6554,56135.0
2015-10-23 10:40:00,46.66,46.73,46.63,46.72,111330.0,37.6634,37.72,37.6392,37.7119,111330.0
2015-10-23 10:45:00,46.71,46.72,46.65,46.65,95326.0,37.7038,37.7119,37.6554,37.6554,95326.0
2015-10-23 10:50:00,46.65,46.65,46.57,46.63,48332.0,37.6554,37.6554,37.5908,37.6392,48332.0
2015-10-23 10:55:00,46.62,46.63,46.53,46.55,70131.0,37.6312,37.6392,37.5585,37.5747,70131.0
2015-10-23 11:00:00,46.56,46.59,46.53,46.56,48924.0,37.5827,37.6069,37.5585,37.5827,48924.0
2015-10-23 11:05:00,46.56,46.67,46.55,46.65,40697.0,37.5827,37.6715,37.5747,37.6554,40697.0
2015-10-23 11:10:00,46.64,46.64,46.56,46.57,44416.0,37.6473,37.6473,37.5827,37.5908,44416.0
2015-10-23 11:15:00,46.57,46.58,46.52,46.55,64024.0,37.5908,37.5989,37.5504,37.5747,64024.0
2015-10-23 11:20:00,46.55,46.66,46.55,46.64,91494.0,37.5747,37.6634,37.5747,37.6473,91494.0
2015-10-23 11:25:00,46.63,46.67,46.58,46.63,65997.0,37.6392,37.6715,37.5989,37.6392,65997.0
2015-10-23 11:30:00,46.64,46.64,46.57,46.58,41226.0,37.6473,37.6473,37.5908,37.5989,41226.0
2015-10-23 11:35:00,46.58,46.62,46.55,46.62,64498.0,37.5989,37.6312,37.5747,37.6312,64498.0
2015-10-23 11:40:00,46.62,46.69,46.6,46.68,44425.0,37.6312,37.6877,37.615,37.6796,44425.0
2015-10-23 11:45:00,46.68,46.75,46.62,46.75,84861.0,37.6796,37.7361,37.6312,37.7361,84861.0
2015-10-23 11:50:00,46.74,46.74,46.66,46.73,35190.0,37.728,37.728,37.6634,37.72,35190.0
2015-10-23 11:55:00,46.74,46.74,46.58,46.59,207512.0,37.728,37.728,37.5989,37.6069,207512.0
2015-10-23 12:00:00,46.59,46.64,46.57,46.63,49670.0,37.6069,37.6473,37.5908,37.6392,49670.0
2015-10-23 12:05:00,46.62,46.65,46.59,46.65,30308.0,37.6312,37.6554,37.6069,37.6554,30308.0
2015-10-23 12:10:00,46.65,46.65,46.61,46.64,24162.0,37.6554,37.6554,37.6231,37.6473,24162.0
2015-10-23 12:15:00,46.64,46.67,46.62,46.65,55751.0,37.6473,37.6715,37.6312,37.6554,55751.0
2015-10-23 12:20:00,46.64,46.69,46.63,46.64,94167.0,37.6473,37.6877,37.6392,37.6473,94167.0
2015-10-23 12:25:00,46.64,46.66,46.62,46.66,51479.0,37.6473,37.6634,37.6312,37.6634,51479.0
2015-10-23 12:30:00,46.65,46.68,46.62,46.67,36764.0,37.6554,37.6796,37.6312,37.6715,36764.0
2015-10-23 12:35:00,46.67,46.68,46.61,46.61,20898.0,37.6715,37.6796,37.6231,37.6231,20898.0
2015-10-23 12:40:00,46.62,46.62,46.59,46.6,30746.0,37.6312,37.6312,37.6069,37.615,30746.0
2015-10-23 12:45:00,46.61,46.68,46.6,46.67,35109.0,37.6231,37.6796,37.615,37.6715,35109.0
2015-10-23 12:50:00,46.67,46.68,46.59,46.59,39500.0,37.6715,37.6796,37.6069,37.6069,39500.0
2015-10-23 12:55:00,46.6,46.64,46.59,46.62,32969.0,37.615,37.6473,37.6069,37.6312,32969.0
2015-10-23 13:00:00,46.63,46.63,46.53,46.53,48727.0,37.6392,37.6392,37.5585,37.5585,48727.0
2015-10-23 13:05:00,46.54,46.55,46.48,46.49,89653.0,37.5666,37.5747,37.5182,37.5262,89653.0
2015-10-23 13:10:00,46.49,46.55,46.49,46.55,30518.0,37.5262,37.5747,37.5262,37.5747,30518.0
2015-10-23 13:15:00,46.55,46.56,46.5,46.5,58254.0,37.5747,37.5827,37.5343,37.5343,58254.0
2015-10-23 13:20:00,46.5,46.57,46.47,46.57,119685.0,37.5343,37.5908,37.5101,37.5908,119685.0
2015-10-23 13:25:00,46.57,46.63,46.57,46.59,31903.0,37.5908,37.6392,37.5908,37.6069,31903.0
2015-10-23 13:30:00,46.59,46.63,46.56,46.59,67683.0,37.6069,37.6392,37.5827,37.6069,67683.0
2015-10-23 13:35:00,46.6,46.62,46.59,46.61,52574.0,37.615,37.6312,37.6069,37.6231,52574.0
2015-10-23 13:40:00,46.61,46.64,46.57,46.58,52467.0,37.6231,37.6473,37.5908,37.5989,52467.0
2015-10-23 13:45:00,46.57,46.62,46.56,46.62,52466.0,37.5908,37.6312,37.5827,37.6312,52466.0
2015-10-23 13:50:00,46.61,46.61,46.55,46.55,33715.0,37.6231,37.6231,37.5747,37.5747,33715.0
2015-10-23 13:55:00,46.55,46.56,46.51,46.52,81833.0,37.5747,37.5827,37.5424,37.5504,81833.0
2015-10-23 14:00:00,46.52,46.55,46.5,46.55,81509.0,37.5504,37.5747,37.5343,37.5747,81509.0
2015-10-23 14:05:00,46.55,46.56,46.5,46.54,53963.0,37.5747,37.5827,37.5343,37.5666,53963.0
2015-10-23 14:10:00,46.54,46.54,46.44,46.46,65547.0,37.5666,37.5666,37.4859,37.502,65547.0
2015-10-23 14:15:00,46.47,46.52,46.46,46.51,60459.0,37.5101,37.5504,37.502,37.5424,60459.0
2015-10-23 14:20:00,46.5,46.58,46.49,46.58,47406.0,37.5343,37.5989,37.5262,37.5989,47406.0
2015-10-23 14:25:00,46.58,46.6,46.54,46.55,38495.0,37.5989,37.615,37.5666,37.5747,38495.0
2015-10-23 14:30:00,46.55,46.61,46.55,46.55,53504.0,37.5747,37.6231,37.5747,37.5747,53504.0
2015-10-23 14:35:00,46.55,46.57,46.53,46.57,49619.0,37.5747,37.5908,37.5585,37.5908,49619.0
2015-10-23 14:40:00,46.58,46.62,46.57,46.6,41094.0,37.5989,37.6312,37.5908,37.615,41094.0
2015-10-23 14:45:00,46.6,46.64,46.59,46.61,71762.0,37.615,37.6473,37.6069,37.6231,71762.0
2015-10-23 14:50:00,46.61,46.62,46.58,46.6,28616.0,37.6231,37.6312,37.5989,37.615,28616.0
2015-10-23 14:55:00,46.59,46.62,46.58,46.58,47234.0,37.6069,37.6312,37.5989,37.5989,47234.0
2015-10-23 15:00:00,46.59,46.59,46.58,46.59,35643.0,37.6069,37.6069,37.5989,37.6069,35643.0
2015-10-23 15:05:00,46.59,46.59,46.47,46.47,136532.0,37.6069,37.6069,37.5101,37.5101,136532.0
2015-10-23 15:10:00,46.47,46.5,46.43,46.46,100640.0,37.5101,37.5343,37.4778,37.502,100640.0
2015-10-23 15:15:00,46.46,46.52,46.46,46.51,59270.0,37.502,37.5504,37.502,37.5424,59270.0
2015-10-23 15:20:00,46.51,46.51,46.46,46.46,87055.0,37.5424,37.5424,37.502,37.502,87055.0
2015-10-23 15:25:00,46.47,46.47,46.42,46.45,70731.0,37.5101,37.5101,37.4697,37.4939,70731.0
2015-10-23 15:30:00,46.45,46.46,46.42,46.42,68154.0,37.4939,37.502,37.4697,37.4697,68154.0
2015-10-23 15:35:00,46.42,46.47,46.4,46.45,121981.0,37.4697,37.5101,37.4536,37.4939,121981.0
2015-10-23 15:40:00,46.45,46.58,46.45,46.53,173226.0,37.4939,37.5989,37.4939,37.5585,173226.0
2015-10-23 15:45:00,46.53,46.54,46.49,46.51,94707.0,37.5585,37.5666,37.5262,37.5424,94707.0
2015-10-23 15:50:00,46.51,46.54,46.5,46.53,267041.0,37.5424,37.5666,37.5343,37.5585,267041.0
2015-10-23 15:55:00,46.53,46.54,46.47,46.52,351244.0,37.5585,37.5666,37.5101,37.5504,351244.0
2015-10-26 09:30:00,46.53,46.67,46.32,46.43,162179.0,37.5585,37.6715,37.389,37.4778,162179.0
2015-10-26 09:35:00,46.43,46.54,46.41,46.44,93643.0,37.4778,37.5666,37.4616,37.4859,93643.0
2015-10-26 09:40:00,46.45,46.47,46.42,46.46,79562.0,37.4939,37.5101,37.4697,37.502,79562.0
2015-10-26 09:45:00,46.45,46.59,46.43,46.53,140924.0,37.4939,37.6069,37.4778,37.5585,140924.0
2015-10-26 09:50:00,46.53,46.67,46.52,46.67,96015.0,37.5585,37.6715,37.5504,37.6715,96015.0
2015-10-26 09:55:00,46.67,46.72,46.57,46.62,236464.0,37.6715,37.7119,37.5908,37.6312,236464.0
2015-10-26 10:00:00,46.62,46.73,46.58,46.63,67132.0,37.6312,37.72,37.5989,37.6392,67132.0
2015-10-26 10:05:00,46.63,46.76,46.62,46.75,53241.0,37.6392,37.7442,37.6312,37.7361,53241.0
2015-10-26 10:10:00,46.75,46.81,46.74,46.8,47250.0,37.7361,37.7845,37.728,37.7765,47250.0
2015-10-26 10:15:00,46.79,46.81,46.75,46.8,44143.0,37.7684,37.7845,37.7361,37.7765,44143.0
2015-10-26 10:20:00,46.8,46.85,46.8,46.83,46942.0,37.7765,37.8168,37.7765,37.8007,46942.0
2015-10-26 10:25:00,46.83,46.95,46.83,46.85,98293.0,37.8007,37.8975,37.8007,37.8168,98293.0
2015-10-26 10:30:00,46.86,46.89,46.79,46.82,59337.0,37.8249,37.8491,37.7684,37.7926,59337.0
2015-10-26 10:35:00,46.81,46.91,46.81,46.9,58559.0,37.7845,37.8652,37.7845,37.8572,58559.0
2015-10-26 10:40:00,46.9,46.92,46.78,46.78,64906.0,37.8572,37.8733,37.7603,37.7603,64906.0
2015-10-26 10:45:00,46.78,46.81,46.76,46.76,76970.0,37.7603,37.7845,37.7442,37.7442,76970.0
2015-10-26 10:50:00,46.76,46.77,46.7,46.72,51612.0,37.7442,37.7522,37.6957,37.7119,51612.0
2015-10-26 10:55:00,46.73,46.79,46.73,46.78,44176.0,37.72,37.7684,37.72,37.7603,44176.0
2015-10-26 11:00:00,46.78,46.79,46.72,46.78,379289.0,37.7603,37.7684,37.7119,37.7603,379289.0
2015-10-26 11:05:00,46.78,46.8,46.72,46.8,64775.0,37.7603,37.7765,37.7119,37.7765,64775.0
2015-10-26 11:10:00,46.8,46.81,46.77,46.78,158355.0,37.7765,37.7845,37.7522,37.7603,158355.0
2015-10-26 11:15:00,46.78,46.79,46.76,46.78,42045.0,37.7603,37.7684,37.7442,37.7603,42045.0
2015-10-26 11:20:00,46.79,46.81,46.77,46.8,75561.0,37.7684,37.7845,37.7522,37.7765,75561.0
2015-10-26 11:25:00,46.79,46.8,46.76,46.76,57293.0,37.7684,37.7765,37.7442,37.7442,57293.0
2015-10-26 11:30:00,46.77,46.8,46.74,46.76,64607.0,37.7522,37.7765,37.728,37.7442,64607.0
2015-10-26 11:35:00,46.76,46.81,46.75,46.81,301559.0,37.7442,37.7845,37.7361,37.7845,301559.0
2015-10-26 11:40:00,46.81,46.91,46.81,46.91,49407.0,37.7845,37.8652,37.7845,37.8652,49407.0
2015-10-26 11:45:00,46.91,46.96,46.87,46.88,52605.0,37.8652,37.9056,37.833,37.841,52605.0
2015-10-26 11:50:00,46.88,46.92,46.88,46.92,20934.0,37.841,37.8733,37.841,37.8733,20934.0
2015-10-26 11:55:00,46.92,46.98,46.91,46.97,49188.0,37.8733,37.9217,37.8652,37.9137,49188.0
2015-10-26 12:00:00,46.97,46.99,46.91,46.93,45344.0,37.9137,37.9298,37.8652,37.8814,45344.0
2015-10-26 12:05:00,46.93,46.96,46.92,46.95,43214.0,37.8814,37.9056,37.8733,37.8975,43214.0
2015-10-26 12:10:00,46.95,46.95,46.92,46.94,25465.0,37.8975,37.8975,37.8733,37.8895,25465.0
2015-10-26 12:15:00,46.94,46.96,46.89,46.89,42360.0,37.8895,37.9056,37.8491,37.8491,42360.0
2015-10-26 12:20:00,46.89,46.9,46.79,46.79,106739.0,37.8491,37.8572,37.7684,37.7684,106739.0
2015-10-26 12:25:00,46.8,46.81,46.73,46.79,87912.0,37.7765,37.7845,37.72,37.7684,87912.0
2015-10-26 12:30:00,46.8,46.8,46.69,46.7,61426.0,37.7765,37.7765,37.6877,37.6957,61426.0
2015-10-26 12:35:00,46.7,46.7,46.65,46.67,24728.0,37.6957,37.6957,37.6554,37.6715,24728.0
2015-10-26 12:40:00,46.66,46.77,46.66,46.77,28849.0,37.6634,37.7522,37.6634,37.7522,28849.0
2015-10-26 12:45:00,46.76,46.78,46.72,46.77,68785.0,37.7442,37.7603,37.7119,37.7522,68785.0
2015-10-26 12:50:00,46.77,46.78,46.72,46.76,37740.0,37.7522,37.7603,37.7119,37.7442,37740.0
2015-10-26 12:55:00,46.76,46.8,46.74,46.75,30460.0,37.7442,37.7765,37.728,37.7361,30460.0
2015-10-26 13:00:00,46.74,46.74,46.67,46.7,38038.0,37.728,37.728,37.6715,37.6957,38038.0
2015-10-26 13:05:00,46.7,46.73,46.69,46.71,32712.0,37.6957,37.72,37.6877,37.7038,32712.0
2015-10-26 13:10:00,46.71,46.72,46.64,46.64,30642.0,37.7038,37.7119,37.6473,37.6473,30642.0
2015-10-26 13:15:00,46.64,46.68,46.63,46.68,45594.0,37.6473,37.6796,37.6392,37.6796,45594.0
2015-10-26 13:20:00,46.67,46.68,46.63,46.64,49552.0,37.6715,37.6796,37.6392,37.6473,49552.0
2015-10-26 13:25:00,46.64,46.7,46.63,46.7,25528.0,37.6473,37.6957,37.6392,37.6957,25528.0
2015-10-26 13:30:00,46.7,46.72,46.7,46.72,48813.0,37.6957,37.7119,37.6957,37.7119,48813.0
2015-10-26 13:35:00,46.72,46.73,46.7,46.72,53235.0,37.7119,37.72,37.6957,37.7119,53235.0
2015-10-26 13:40:00,46.71,46.73,46.7,46.71,54419.0,37.7038,37.72,37.6957,37.7038,54419.0
2015-10-26 13:45:00,46.71,46.72,46.67,46.68,36174.0,37.7038,37.7119,37.6715,37.6796,36174.0
2015-10-26 13:50:00,46.67,46.68,46.63,46.64,50077.0,37.6715,37.6796,37.6392,37.6473,50077.0
2015-10-26 13:55:00,46.65,46.67,46.63,46.64,44884.0,37.6554,37.6715,37.6392,37.6473,44884.0
2015-10-26 14:00:00,46.64,46.71,46.63,46.71,41491.0,37.6473,37.7038,37.6392,37.7038,41491.0
2015-10-26 14:05:00,46.71,46.77,46.7,46.75,42435.0,37.7038,37.7522,37.6957,37.7361,42435.0
2015-10-26 14:10:00,46.75,46.77,46.72,46.72,48251.0,37.7361,37.7522,37.7119,37.7119,48251.0
2015-10-26 14:15:00,46.72,46.76,46.72,46.76,16616.0,37.7119,37.7442,37.7119,37.7442,16616.0
2015-10-26 14:20:00,46.75,46.76,46.72,46.75,48005.0,37.7361,37.7442,37.7119,37.7361,48005.0
2015-10-26 14:25:00,46.75,46.75,46.7,46.72,36070.0,37.7361,37.7361,37.6957,37.7119,36070.0
2015-10-26 14:30:00,46.71,46.72,46.68,46.7,49670.0,37.7038,37.7119,37.6796,37.6957,49670.0
2015-10-26 14:35:00,46.7,46.71,46.7,46.7,16986.0,37.6957,37.7038,37.6957,37.6957,16986.0
2015-10-26 14:40:00,46.7,46.72,46.65,46.66,59974.0,37.6957,37.7119,37.6554,37.6634,59974.0
2015-10-26 14:45:00,46.67,46.71,46.66,46.68,45401.0,37.6715,37.7038,37.6634,37.6796,45401.0
2015-10-26 14:50:00,46.69,46.74,46.68,46.71,54891.0,37.6877,37.728,37.6796,37.7038,54891.0
2015-10-26 14:55:00,46.71,46.75,46.7,46.73,52192.0,37.7038,37.7361,37.6957,37.72,52192.0
2015-10-26 15:00:00,46.73,46.74,46.7,46.72,41785.0,37.72,37.728,37.6957,37.7119,41785.0
2015-10-26 15:05:00,46.71,46.78,46.71,46.77,34716.0,37.7038,37.7603,37.7038,37.7522,34716.0
2015-10-26 15:10:00,46.77,46.79,46.76,46.77,53088.0,37.7522,37.7684,37.7442,37.7522,53088.0
2015-10-26 15:15:00,46.76,46.8,46.76,46.77,96108.0,37.7442,37.7765,37.7442,37.7522,96108.0
2015-10-26 15:20:00,46.78,46.78,46.74,46.78,90090.0,37.7603,37.7603,37.728,37.7603,90090.0
2015-10-26 15:25:00,46.78,46.82,46.77,46.81,54471.0,37.7603,37.7926,37.7522,37.7845,54471.0
2015-10-26 15:30:00,46.81,46.83,46.77,46.77,76688.0,37.7845,37.8007,37.7522,37.7522,76688.0
2015-10-26 15:35:00,46.77,46.81,46.76,46.77,87801.0,37.7522,37.7845,37.7442,37.7522,87801.0
2015-10-26 15:40:00,46.78,46.8,46.75,46.8,85626.0,37.7603,37.7765,37.7361,37.7765,85626.0
2015-10-26 15:45:00,46.8,46.81,46.76,46.78,108431.0,37.7765,37.7845,37.7442,37.7603,108431.0
2015-10-26 15:50:00,46.78,46.79,46.76,46.77,123346.0,37.7603,37.7684,37.7442,37.7522,123346.0
2015-10-26 15:55:00,46.78,46.82,46.77,46.81,273755.0,37.7603,37.7926,37.7522,37.7845,273755.0
2015-10-27 09:30:00,46.81,46.97,46.66,46.78,116458.0,37.7845,37.9137,37.6634,37.7603,116458.0
2015-10-27 09:35:00,46.78,46.9,46.76,46.88,45224.0,37.7603,37.8572,37.7442,37.841,45224.0
2015-10-27 09:40:00,46.87,46.87,46.7,46.73,34922.0,37.833,37.833,37.6957,37.72,34922.0
2015-10-27 09:45:00,46.73,46.8,46.7,46.8,36831.0,37.72,37.7765,37.6957,37.7765,36831.0
2015-10-27 09:50:00,46.8,46.8,46.69,46.72,51765.0,37.7765,37.7765,37.6877,37.7119,51765.0
2015-10-27 09:55:00,46.71,46.73,46.61,46.65,44431.0,37.7038,37.72,37.6231,37.6554,44431.0
2015-10-27 10:00:00,46.65,46.69,46.62,46.69,26770.0,37.6554,37.6877,37.6312,37.6877,26770.0
2015-10-27 10:05:00,46.68,46.76,46.67,46.74,51233.0,37.6796,37.7442,37.6715,37.728,51233.0
2015-10-27 10:10:00,46.75,46.83,46.73,46.77,51287.0,37.7361,37.8007,37.72,37.7522,51287.0
2015-10-27 10:15:00,46.77,46.8,46.69,46.71,115754.0,37.7522,37.7765,37.6877,37.7038,115754.0
2015-10-27 10:20:00,46.73,46.77,46.69,46.73,45930.0,37.72,37.7522,37.6877,37.72,45930.0
2015-10-27 10:25:00,46.73,46.73,46.63,46.66,134220.0,37.72,37.72,37.6392,37.6634,134220.0
2015-10-27 10:30:00,46.67,46.67,46.6,46.65,57695.0,37.6715,37.6715,37.615,37.6554,57695.0
2015-10-27 10:35:00,46.65,46.65,46.59,46.63,41506.0,37.6554,37.6554,37.6069,37.6392,41506.0
2015-10-27 10:40:00,46.63,46.71,46.62,46.7,50680.0,37.6392,37.7038,37.6312,37.6957,50680.0
2015-10-27 10:45:00,46.71,46.72,46.66,46.71,66531.0,37.7038,37.7119,37.6634,37.7038,66531.0
2015-10-27 10:50:00,46.71,46.71,46.66,46.67,53823.0,37.7038,37.7038,37.6634,37.6715,53823.0
2015-10-27 10:55:00,46.67,46.7,46.65,46.69,43188.0,37.6715,37.6957,37.6554,37.6877,43188.0
2015-10-27 11:00:00,46.69,46.8,46.68,46.77,106395.0,37.6877,37.7765,37.6796,37.7522,106395.0
2015-10-27 11:05:00,46.76,46.82,46.74,46.76,148698.0,37.7442,37.7926,37.728,37.7442,148698.0
2015-10-27 11:10:00,46.77,46.9,46.76,46.86,104382.0,37.7522,37.8572,37.7442,37.8249,104382.0
2015-10-27 11:15:00,46.87,46.87,46.79,46.84,81934.0,37.833,37.833,37.7684,37.8087,81934.0
2015-10-27 11:20:00,46.84,46.85,46.78,46.79,90704.0,37.8087,37.8168,37.7603,37.7684,90704.0
2015-10-27 11:25:00,46.79,46.79,46.72,46.75,20425.0,37.7684,37.7684,37.7119,37.7361,20425.0
2015-10-27 11:30:00,46.75,46.79,46.75,46.78,30699.0,37.7361,37.7684,37.7361,37.7603,30699.0
2015-10-27 11:35:00,46.77,46.78,46.71,46.73,77358.0,37.7522,37.7603,37.7038,37.72,77358.0
2015-10-27 11:40:00,46.73,46.87,46.72,46.87,72192.0,37.72,37.833,37.7119,37.833,72192.0
2015-10-27 11:45:00,46.87,46.87,46.82,46.83,63436.0,37.833,37.833,37.7926,37.8007,63436.0
2015-10-27 11:50:00,46.83,46.83,46.67,46.68,120703.0,37.8007,37.8007,37.6715,37.6796,120703.0
2015-10-27 11:55:00,46.69,46.71,46.67,46.7,50612.0,37.6877,37.7038,37.6715,37.6957,50612.0
2015-10-27 12:00:00,46.7,46.72,46.66,46.7,49411.0,37.6957,37.7119,37.6634,37.6957,49411.0
2015-10-27 12:05:00,46.69,46.73,46.66,46.73,45731.0,37.6877,37.72,37.6634,37.72,45731.0
2015-10-27 12:10:00,46.73,46.77,46.72,46.74,50743.0,37.72,37.7522,37.7119,37.728,50743.0
2015-10-27 12:15:00,46.74,46.76,46.7,46.73,67208.0,37.728,37.7442,37.6957,37.72,67208.0
2015-10-27 12:20:00,46.73,46.76,46.7,46.76,83714.0,37.72,37.7442,37.6957,37.7442,83714.0
2015-10-27 12:25:00,46.75,46.78,46.74,46.74,24624.0,37.7361,37.7603,37.728,37.728,24624.0
2015-10-27 12:30:00,46.75,46.79,46.72,46.77,62048.0,37.7361,37.7684,37.7119,37.7522,62048.0
2015-10-27 12:35:00,46.77,46.85,46.75,46.84,54685.0,37.7522,37.8168,37.7361,37.8087,54685.0
2015-10-27 12:40:00,46.84,46.89,46.82,46.89,38323.0,37.8087,37.8491,37.7926,37.8491,38323.0
2015-10-27 12:45:00,46.89,46.9,46.84,46.86,25945.0,37.8491,37.8572,37.8087,37.8249,25945.0
2015-10-27 12:50:00,46.85,46.86,46.8,46.81,21896.0,37.8168,37.8249,37.7765,37.7845,21896.0
2015-10-27 12:55:00,46.81,46.82,46.69,46.69,47812.0,37.7845,37.7926,37.6877,37.6877,47812.0
2015-10-27 13:00:00,46.69,46.71,46.61,46.63,49679.0,37.6877,37.7038,37.6231,37.6392,49679.0
2015-10-27 13:05:00,46.63,46.63,46.57,46.59,42026.0,37.6392,37.6392,37.5908,37.6069,42026.0
2015-10-27 13:10:00,46.59,46.59,46.55,46.59,44884.0,37.6069,37.6069,37.5747,37.6069,44884.0
2015-10-27 13:15:00,46.58,46.6,46.55,46.55,34495.0,37.5989,37.615,37.5747,37.5747,34495.0
2015-10-27 13:20:00,46.55,46.59,46.55,46.56,30765.0,37.5747,37.6069,37.5747,37.5827,30765.0
2015-10-27 13:25:00,46.55,46.59,46.52,46.58,36998.0,37.5747,37.6069,37.5504,37.5989,36998.0
2015-10-27 13:30:00,46.57,46.58,46.54,46.58,75777.0,37.5908,37.5989,37.5666,37.5989,75777.0
2015-10-27 13:35:00,46.58,46.58,46.53,46.55,37284.0,37.5989,37.5989,37.5585,37.5747,37284.0
2015-10-27 13:40:00,46.55,46.55,46.47,46.52,37658.0,37.5747,37.5747,37.5101,37.5504,37658.0
2015-10-27 13:45:00,46.52,46.55,46.5,46.51,61049.0,37.5504,37.5747,37.5343,37.5424,61049.0
2015-10-27 13:50:00,46.51,46.51,46.45,46.47,27253.0,37.5424,37.5424,37.4939,37.5101,27253.0
2015-10-27 13:55:00,46.46,46.5,46.46,46.49,27902.0,37.502,37.5343,37.502,37.5262,27902.0
2015-10-27 14:00:00,46.49,46.58,46.49,46.58,35461.0,37.5262,37.5989,37.5262,37.5989,35461.0
2015-10-27 14:05:00,46.58,46.63,46.57,46.59,43410.0,37.5989,37.6392,37.5908,37.6069,43410.0
2015-10-27 14:10:00,46.6,46.6,46.54,46.55,112814.0,37.615,37.615,37.5666,37.5747,112814.0
2015-10-27 14:15:00,46.55,46.57,46.45,46.46,166002.0,37.5747,37.5908,37.4939,37.502,166002.0
2015-10-27 14:20:00,46.46,46.53,46.45,46.53,44099.0,37.502,37.5585,37.4939,37.5585,44099.0
2015-10-27 14:25:00,46.53,46.53,46.51,46.53,44910.0,37.5585,37.5585,37.5424,37.5585,44910.0
2015-10-27 14:30:00,46.52,46.55,46.52,46.54,111656.0,37.5504,37.5747,37.5504,37.5666,111656.0
2015-10-27 14:35:00,46.54,46.57,46.51,46.55,63350.0,37.5666,37.5908,37.5424,37.5747,63350.0
2015-10-27 14:40:00,46.55,46.63,46.54,46.61,111392.0,37.5747,37.6392,37.5666,37.6231,111392.0
2015-10-27 14:45:00,46.61,46.63,46.54,46.56,102139.0,37.6231,37.6392,37.5666,37.5827,102139.0
2015-10-27 14:50:00,46.56,46.57,46.52,46.53,84826.0,37.5827,37.5908,37.5504,37.5585,84826.0
2015-10-27 14:55:00,46.54,46.56,46.51,46.55,68370.0,37.5666,37.5827,37.5424,37.5747,68370.0
2015-10-27 15:00:00,46.54,46.64,46.53,46.62,57209.0,37.5666,37.6473,37.5585,37.6312,57209.0
2015-10-27 15:05:00,46.6,46.62,46.58,46.59,74858.0,37.615,37.6312,37.5989,37.6069,74858.0
2015-10-27 15:10:00,46.59,46.61,46.57,46.6,123773.0,37.6069,37.6231,37.5908,37.615,123773.0
2015-10-27 15:15:00,46.59,46.6,46.56,46.58,104137.0,37.6069,37.615,37.5827,37.5989,104137.0
2015-10-27 15:20:00,46.57,46.6,46.56,46.57,174502.0,37.5908,37.615,37.5827,37.5908,174502.0
2015-10-27 15:25:00,46.56,46.56,46.51,46.51,100996.0,37.5827,37.5827,37.5424,37.5424,100996.0
2015-10-27 15:30:00,46.52,46.6,46.51,46.6,145899.0,37.5504,37.615,37.5424,37.615,145899.0
2015-10-27 15:35:00,46.6,46.6,46.54,46.58,102634.0,37.615,37.615,37.5666,37.5989,102634.0
2015-10-27 15:40:00,46.58,46.64,46.54,46.54,128661.0,37.5989,37.6473,37.5666,37.5666,128661.0
2015-10-27 15:45:00,46.55,46.55,46.49,46.52,167011.0,37.5747,37.5747,37.5262,37.5504,167011.0
2015-10-27 15:50:00,46.52,46.52,46.47,46.52,172766.0,37.5504,37.5504,37.5101,37.5504,172766.0
2015-10-27 15:55:00,46.52,46.65,46.52,46.62,331664.0,37.5504,37.6554,37.5504,37.6312,331664.0
2015-10-28 09:30:00,46.16,47.0,46.01,46.4,195511.0,37.2599,37.9379,37.1388,37.4536,195511.0
2015-10-28 09:35:00,46.4,46.43,46.24,46.36,140960.0,37.4536,37.4778,37.3244,37.4213,140960.0
2015-10-28 09:40:00,46.38,46.5,46.25,46.33,140254.0,37.4374,37.5343,37.3325,37.3971,140254.0
2015-10-28 09:45:00,46.33,46.46,46.03,46.08,111656.0,37.3971,37.502,37.1549,37.1953,111656.0
2015-10-28 09:50:00,46.1,46.36,46.09,46.36,105757.0,37.2114,37.4213,37.2033,37.4213,105757.0
2015-10-28 09:55:00,46.37,46.65,46.34,46.53,185532.0,37.4294,37.6554,37.4051,37.5585,185532.0
2015-10-28 10:00:00,46.52,46.54,46.46,46.53,68632.0,37.5504,37.5666,37.502,37.5585,68632.0
2015-10-28 10:05:00,46.52,46.52,46.34,46.34,86166.0,37.5504,37.5504,37.4051,37.4051,86166.0
2015-10-28 10:10:00,46.34,46.35,46.1,46.13,77017.0,37.4051,37.4132,37.2114,37.2356,77017.0
2015-10-28 10:15:00,46.14,46.19,46.02,46.14,191632.0,37.2437,37.2841,37.1468,37.2437,191632.0
2015-10-28 10:20:00,46.15,46.19,46.06,46.15,62973.0,37.2518,37.2841,37.1791,37.2518,62973.0
2015-10-28 10:25:00,46.15,46.3,46.11,46.3,87589.0,37.2518,37.3729,37.2195,37.3729,87589.0
2015-10-28 10:30:00,46.29,46.46,46.29,46.33,146891.0,37.3648,37.502,37.3648,37.3971,146891.0
2015-10-28 10:35:00,46.33,46.48,46.32,46.48,129941.0,37.3971,37.5182,37.389,37.5182,129941.0
2015-10-28 10:40:00,46.47,46.5,46.39,46.46,111556.0,37.5101,37.5343,37.4455,37.502,111556.0
2015-10-28 10:45:00,46.45,46.46,46.39,46.41,80590.0,37.4939,37.502,37.4455,37.4616,80590.0
2015-10-28 10:50:00,46.41,46.45,46.39,46.44,62223.0,37.4616,37.4939,37.4455,37.4859,62223.0
2015-10-28 10:55:00,46.43,46.44,46.36,46.36,90715.0,37.4778,37.4859,37.4213,37.4213,90715.0
2015-10-28 11:00:00,46.34,46.46,46.34,46.44,39929.0,37.4051,37.502,37.4051,37.4859,39929.0
2015-10-28 11:05:00,46.45,46.47,46.33,46.37,161660.0,37.4939,37.5101,37.3971,37.4294,161660.0
2015-10-28 11:10:00,46.36,46.37,46.17,46.18,152569.0,37.4213,37.4294,37.2679,37.276,152569.0
2015-10-28 11:15:00,46.19,46.27,46.19,46.22,69295.0,37.2841,37.3486,37.2841,37.3083,69295.0
2015-10-28 11:20:00,46.21,46.21,46.1,46.17,77306.0,37.3002,37.3002,37.2114,37.2679,77306.0
2015-10-28 11:25:00,46.18,46.21,46.15,46.2,85598.0,37.276,37.3002,37.2518,37.2921,85598.0
2015-10-28 11:30:00,46.21,46.21,46.12,46.12,47221.0,37.3002,37.3002,37.2276,37.2276,47221.0
2015-10-28 11:35:00,46.12,46.16,46.08,46.13,60247.0,37.2276,37.2599,37.1953,37.2356,60247.0
2015-10-28 11:40:00,46.12,46.17,46.09,46.16,34109.0,37.2276,37.2679,37.2033,37.2599,34109.0
2015-10-28 11:45:00,46.16,46.16,46.03,46.05,63947.0,37.2599,37.2599,37.1549,37.1711,63947.0
2015-10-28 11:50:00,46.05,46.12,46.05,46.09,40847.0,37.1711,37.2276,37.1711,37.2033,40847.0
2015-10-28 11:55:00,46.09,46.21,46.07,46.2,112091.0,37.2033,37.3002,37.1872,37.2921,112091.0
2015-10-28 12:00:00,46.21,46.22,46.12,46.15,59900.0,37.3002,37.3083,37.2276,37.2518,59900.0
2015-10-28 12:05:00,46.15,46.21,46.14,46.21,25660.0,37.2518,37.3002,37.2437,37.3002,25660.0
2015-10-28 12:10:00,46.21,46.26,46.16,46.25,102860.0,37.3002,37.3406,37.2599,37.3325,102860.0
2015-10-28 12:15:00,46.26,46.27,46.2,46.22,129718.0,37.3406,37.3486,37.2921,37.3083,129718.0
2015-10-28 12:20:00,46.21,46.22,46.18,46.2,35452.0,37.3002,37.3083,37.276,37.2921,35452.0
2015-10-28 12:25:00,46.2,46.25,46.18,46.25,33117.0,37.2921,37.3325,37.276,37.3325,33117.0
2015-10-28 12:30:00,46.25,46.27,46.17,46.18,39628.0,37.3325,37.3486,37.2679,37.276,39628.0
2015-10-28 12:35:00,46.18,46.27,46.18,46.23,45045.0,37.276,37.3486,37.276,37.3164,45045.0
2015-10-28 12:40:00,46.23,46.26,46.23,46.26,24895.0,37.3164,37.3406,37.3164,37.3406,24895.0
2015-10-28 12:45:00,46.26,46.26,46.19,46.24,28964.0,37.3406,37.3406,37.2841,37.3244,28964.0
2015-10-28 12:50:00,46.24,46.3,46.24,46.25,30900.0,37.3244,37.3729,37.3244,37.3325,30900.0
2015-10-28 12:55:00,46.24,46.3,46.24,46.26,45196.0,37.3244,37.3729,37.3244,37.3406,45196.0
2015-10-28 13:00:00,46.26,46.27,46.2,46.2,43768.0,37.3406,37.3486,37.2921,37.2921,43768.0
2015-10-28 13:05:00,46.2,46.24,46.16,46.18,41143.0,37.2921,37.3244,37.2599,37.276,41143.0
2015-10-28 13:10:00,46.18,46.2,46.17,46.19,46705.0,37.276,37.2921,37.2679,37.2841,46705.0
2015-10-28 13:15:00,46.19,46.2,46.09,46.14,176831.0,37.2841,37.2921,37.2033,37.2437,176831.0
2015-10-28 13:20:00,46.14,46.17,46.08,46.08,34643.0,37.2437,37.2679,37.1953,37.1953,34643.0
2015-10-28 13:25:00,46.08,46.15,46.08,46.15,58241.0,37.1953,37.2518,37.1953,37.2518,58241.0
2015-10-28 13:30:00,46.15,46.2,46.15,46.2,32032.0,37.2518,37.2921,37.2518,37.2921,32032.0
2015-10-28 13:35:00,46.2,46.25,46.18,46.25,53302.0,37.2921,37.3325,37.276,37.3325,53302.0
2015-10-28 13:40:00,46.25,46.38,46.25,46.35,61320.0,37.3325,37.4374,37.3325,37.4132,61320.0
2015-10-28 13:45:00,46.35,46.41,46.31,46.37,44557.0,37.4132,37.4616,37.3809,37.4294,44557.0
2015-10-28 13:50:00,46.37,46.42,46.31,46.39,41497.0,37.4294,37.4697,37.3809,37.4455,41497.0
2015-10-28 13:55:00,46.39,46.49,46.38,46.47,49202.0,37.4455,37.5262,37.4374,37.5101,49202.0
2015-10-28 14:00:00,46.42,46.43,46.02,46.07,96126.0,37.4697,37.4778,37.1468,37.1872,96126.0
2015-10-28 14:05:00,46.04,46.07,45.93,45.95,233215.0,37.163,37.1872,37.0742,37.0903,233215.0
2015-10-28 14:10:00,45.96,45.96,45.58,45.61,168347.0,37.0984,37.0984,36.7917,36.8159,168347.0
2015-10-28 14:15:00,45.62,45.63,45.43,45.5,126294.0,36.824,36.832,36.6706,36.7271,126294.0
2015-10-28 14:20:00,45.5,45.85,45.5,45.83,122837.0,36.7271,37.0096,36.7271,36.9935,122837.0
2015-10-28 14:25:00,45.83,45.84,45.68,45.71,62954.0,36.9935,37.0016,36.8724,36.8966,62954.0
2015-10-28 14:30:00,45.71,45.71,45.49,45.51,123936.0,36.8966,36.8966,36.719,36.7352,123936.0
2015-10-28 14:35:00,45.5,45.58,45.42,45.55,99078.0,36.7271,36.7917,36.6625,36.7675,99078.0
2015-10-28 14:40:00,45.54,45.58,45.47,45.58,142750.0,36.7594,36.7917,36.7029,36.7917,142750.0
2015-10-28 14:45:00,45.57,45.68,45.54,45.59,82425.0,36.7836,36.8724,36.7594,36.7998,82425.0
2015-10-28 14:50:00,45.59,45.75,45.54,45.75,90293.0,36.7998,36.9289,36.7594,36.9289,90293.0
2015-10-28 14:55:00,45.75,45.77,45.63,45.72,82429.0,36.9289,36.945,36.832,36.9047,82429.0
2015-10-28 15:00:00,45.72,45.83,45.71,45.79,116037.0,36.9047,36.9935,36.8966,36.9612,116037.0
2015-10-28 15:05:00,45.81,45.97,45.8,45.89,121945.0,36.9773,37.1065,36.9693,37.0419,121945.0
2015-10-28 15:10:00,45.9,45.92,45.85,45.92,79919.0,37.05,37.0661,37.0096,37.0661,79919.0
2015-10-28 15:15:00,45.93,45.96,45.86,45.88,92433.0,37.0742,37.0984,37.0177,37.0338,92433.0
2015-10-28 15:20:00,45.88,45.91,45.79,45.91,88876.0,37.0338,37.0581,36.9612,37.0581,88876.0
2015-10-28 15:25:00,45.9,46.11,45.9,46.1,132892.0,37.05,37.2195,37.05,37.2114,132892.0
2015-10-28 15:30:00,46.1,46.18,46.07,46.09,168534.0,37.2114,37.276,37.1872,37.2033,168534.0
2015-10-28 15:35:00,46.09,46.24,46.09,46.23,121621.0,37.2033,37.3244,37.2033,37.3164,121621.0
2015-10-28 15:40:00,46.23,46.32,46.2,46.29,119114.0,37.3164,37.389,37.2921,37.3648,119114.0
2015-10-28 15:45:00,46.3,46.36,46.27,46.32,177086.0,37.3729,37.4213,37.3486,37.389,177086.0
2015-10-28 15:50:00,46.39,46.42,46.27,46.34,257356.0,37.4455,37.4697,37.3486,37.4051,257356.0
2015-10-28 15:55:00,46.34,46.4,46.33,46.39,320616.0,37.4051,37.4536,37.3971,37.4455,320616.0
2015-10-29 09:30:00,46.32,46.44,46.27,46.34,158401.0,37.389,37.4859,37.3486,37.4051,158401.0
2015-10-29 09:35:00,46.35,46.36,46.19,46.2,106908.0,37.4132,37.4213,37.2841,37.2921,106908.0
2015-10-29 09:40:00,46.19,46.22,46.06,46.06,104474.0,37.2841,37.3083,37.1791,37.1791,104474.0
2015-10-29 09:45:00,46.07,46.07,45.89,45.89,79555.0,37.1872,37.1872,37.0419,37.0419,79555.0
2015-10-29 09:50:00,45.88,45.99,45.82,45.95,112820.0,37.0338,37.1226,36.9854,37.0903,112820.0
2015-10-29 09:55:00,45.94,45.96,45.8,45.8,77478.0,37.0823,37.0984,36.9693,36.9693,77478.0
2015-10-29 10:00:00,45.8,45.81,45.63,45.64,131483.0,36.9693,36.9773,36.832,36.8401,131483.0
2015-10-29 10:05:00,45.64,45.65,45.47,45.48,192614.0,36.8401,36.8482,36.7029,36.711,192614.0
2015-10-29 10:10:00,45.49,45.72,45.49,45.65,147379.0,36.719,36.9047,36.719,36.8482,147379.0
2015-10-29 10:15:00,45.65,45.77,45.63,45.77,114295.0,36.8482,36.945,36.832,36.945,114295.0
2015-10-29 10:20:00,45.77,45.78,45.66,45.71,62725.0,36.945,36.9531,36.8563,36.8966,62725.0
2015-10-29 10:25:00,45.71,45.82,45.71,45.79,218074.0,36.8966,36.9854,36.8966,36.9612,218074.0
2015-10-29 10:30:00,45.78,45.84,45.74,45.83,29379.0,36.9531,37.0016,36.9208,36.9935,29379.0
2015-10-29 10:35:00,45.84,45.87,45.79,45.84,42956.0,37.0016,37.0258,36.9612,37.0016,42956.0
2015-10-29 10:40:00,45.84,45.88,45.76,45.79,41486.0,37.0016,37.0338,36.937,36.9612,41486.0
2015-10-29 10:45:00,45.79,45.8,45.63,45.63,151998.0,36.9612,36.9693,36.832,36.832,151998.0
2015-10-29 10:50:00,45.62,45.66,45.56,45.66,50818.0,36.824,36.8563,36.7755,36.8563,50818.0
2015-10-29 10:55:00,45.67,45.82,45.66,45.81,47111.0,36.8643,36.9854,36.8563,36.9773,47111.0
2015-10-29 11:00:00,45.81,45.86,45.78,45.84,164845.0,36.9773,37.0177,36.9531,37.0016,164845.0
2015-10-29 11:05:00,45.83,45.85,45.78,45.82,33959.0,36.9935,37.0096,36.9531,36.9854,33959.0
2015-10-29 11:10:00,45.82,45.82,45.77,45.77,40427.0,36.9854,36.9854,36.945,36.945,40427.0
2015-10-29 11:15:00,45.77,45.77,45.73,45.73,43546.0,36.945,36.945,36.9128,36.9128,43546.0
2015-10-29 11:20:00,45.73,45.76,45.67,45.76,38771.0,36.9128,36.937,36.8643,36.937,38771.0
2015-10-29 11:25:00,45.76,45.84,45.72,45.84,34889.0,36.937,37.0016,36.9047,37.0016,34889.0
2015-10-29 11:30:00,45.83,45.88,45.82,45.84,36336.0,36.9935,37.0338,36.9854,37.0016,36336.0
2015-10-29 11:35:00,45.84,45.86,45.73,45.75,91115.0,37.0016,37.0177,36.9128,36.9289,91115.0
2015-10-29 11:40:00,45.75,45.75,45.57,45.59,83687.0,36.9289,36.9289,36.7836,36.7998,83687.0
2015-10-29 11:45:00,45.6,45.69,45.59,45.67,65263.0,36.8078,36.8805,36.7998,36.8643,65263.0
2015-10-29 11:50:00,45.66,45.73,45.65,45.71,47839.0,36.8563,36.9128,36.8482,36.8966,47839.0
2015-10-29 11:55:00,45.71,45.76,45.69,45.76,55819.0,36.8966,36.937,36.8805,36.937,55819.0
2015-10-29 12:00:00,45.76,45.76,45.72,45.72,82803.0,36.937,36.937,36.9047,36.9047,82803.0
2015-10-29 12:05:00,45.73,45.75,45.72,45.74,25900.0,36.9128,36.9289,36.9047,36.9208,25900.0
2015-10-29 12:10:00,45.75,45.75,45.68,45.74,33235.0,36.9289,36.9289,36.8724,36.9208,33235.0
2015-10-29 12:15:00,45.74,45.76,45.71,45.75,44649.0,36.9208,36.937,36.8966,36.9289,44649.0
2015-10-29 12:20:00,45.75,45.76,45.73,45.74,27192.0,36.9289,36.937,36.9128,36.9208,27192.0
2015-10-29 12:25:00,45.75,45.79,45.73,45.79,33325.0,36.9289,36.9612,36.9128,36.9612,33325.0
2015-10-29 12:30:00,45.81,45.84,45.79,45.82,69244.0,36.9773,37.0016,36.9612,36.9854,69244.0
2015-10-29 12:35:00,45.82,45.83,45.78,45.79,23241.0,36.9854,36.9935,36.9531,36.9612,23241.0
2015-10-29 12:40:00,45.78,45.82,45.78,45.82,29052.0,36.9531,36.9854,36.9531,36.9854,29052.0
2015-10-29 12:45:00,45.82,45.87,45.79,45.8,41841.0,36.9854,37.0258,36.9612,36.9693,41841.0
2015-10-29 12:50:00,45.79,45.83,45.79,45.83,45750.0,36.9612,36.9935,36.9612,36.9935,45750.0
2015-10-29 12:55:00,45.84,45.86,45.82,45.86,29967.0,37.0016,37.0177,36.9854,37.0177,29967.0
2015-10-29 13:00:00,45.84,45.91,45.84,45.91,29011.0,37.0016,37.0581,37.0016,37.0581,29011.0
2015-10-29 13:05:00,45.91,45.93,45.89,45.92,31235.0,37.0581,37.0742,37.0419,37.0661,31235.0
2015-10-29 13:10:00,45.91,45.91,45.89,45.9,19159.0,37.0581,37.0581,37.0419,37.05,19159.0
2015-10-29 13:15:00,45.9,45.95,45.89,45.94,22762.0,37.05,37.0903,37.0419,37.0823,22762.0
2015-10-29 13:20:00,45.95,45.98,45.94,45.97,26380.0,37.0903,37.1146,37.0823,37.1065,26380.0
2015-10-29 13:25:00,45.97,45.97,45.92,45.94,23774.0,37.1065,37.1065,37.0661,37.0823,23774.0
2015-10-29 13:30:00,45.94,45.99,45.94,45.98,14045.0,37.0823,37.1226,37.0823,37.1146,14045.0
2015-10-29 13:35:00,45.99,46.03,45.97,46.0,79036.0,37.1226,37.1549,37.1065,37.1307,79036.0
2015-10-29 13:40:00,46.0,46.07,45.99,46.04,44392.0,37.1307,37.1872,37.1226,37.163,44392.0
2015-10-29 13:45:00,46.04,46.09,46.03,46.07,31642.0,37.163,37.2033,37.1549,37.1872,31642.0
2015-10-29 13:50:00,46.07,46.09,46.0,46.09,50771.0,37.1872,37.2033,37.1307,37.2033,50771.0
2015-10-29 13:55:00,46.09,46.1,46.07,46.08,33926.0,37.2033,37.2114,37.1872,37.1953,33926.0
2015-10-29 14:00:00,46.08,46.18,46.07,46.18,46600.0,37.1953,37.276,37.1872,37.276,46600.0
2015-10-29 14:05:00,46.19,46.21,46.16,46.17,58921.0,37.2841,37.3002,37.2599,37.2679,58921.0
2015-10-29 14:10:00,46.16,46.18,46.13,46.18,31657.0,37.2599,37.276,37.2356,37.276,31657.0
2015-10-29 14:15:00,46.18,46.22,46.17,46.18,49211.0,37.276,37.3083,37.2679,37.276,49211.0
2015-10-29 14:20:00,46.19,46.26,46.18,46.24,31845.0,37.2841,37.3406,37.276,37.3244,31845.0
2015-10-29 14:25:00,46.25,46.26,46.2,46.23,41435.0,37.3325,37.3406,37.2921,37.3164,41435.0
2015-10-29 14:30:00,46.23,46.24,46.21,46.21,42578.0,37.3164,37.3244,37.3002,37.3002,42578.0
2015-10-29 14:35:00,46.21,46.22,46.15,46.15,40194.0,37.3002,37.3083,37.2518,37.2518,40194.0
2015-10-29 14:40:00,46.15,46.17,46.12,46.16,77214.0,37.2518,37.2679,37.2276,37.2599,77214.0
2015-10-29 14:45:00,46.16,46.17,46.11,46.15,108451.0,37.2599,37.2679,37.2195,37.2518,108451.0
2015-10-29 14:50:00,46.15,46.23,46.14,46.23,46733.0,37.2518,37.3164,37.2437,37.3164,46733.0
2015-10-29 14:55:00,46.23,46.26,46.18,46.23,59083.0,37.3164,37.3406,37.276,37.3164,59083.0
2015-10-29 15:00:00,46.22,46.23,46.19,46.19,46808.0,37.3083,37.3164,37.2841,37.2841,46808.0
2015-10-29 15:05:00,46.18,46.25,46.18,46.25,64627.0,37.276,37.3325,37.276,37.3325,64627.0
2015-10-29 15:10:00,46.25,46.26,46.23,46.25,66773.0,37.3325,37.3406,37.3164,37.3325,66773.0
2015-10-29 15:15:00,46.25,46.26,46.22,46.25,82959.0,37.3325,37.3406,37.3083,37.3325,82959.0
2015-10-29 15:20:00,46.25,46.25,46.22,46.24,85437.0,37.3325,37.3325,37.3083,37.3244,85437.0
2015-10-29 15:25:00,46.24,46.33,46.24,46.3,65373.0,37.3244,37.3971,37.3244,37.3729,65373.0
2015-10-29 15:30:00,46.3,46.32,46.24,46.27,104339.0,37.3729,37.389,37.3244,37.3486,104339.0
2015-10-29 15:35:00,46.26,46.31,46.26,46.28,68130.0,37.3406,37.3809,37.3406,37.3567,68130.0
2015-10-29 15:40:00,46.28,46.42,46.28,46.39,109686.0,37.3567,37.4697,37.3567,37.4455,109686.0
2015-10-29 15:45:00,46.4,46.4,46.29,46.3,65986.0,37.4536,37.4536,37.3648,37.3729,65986.0
2015-10-29 15:50:00,46.29,46.3,46.25,46.25,106006.0,37.3648,37.3729,37.3325,37.3325,106006.0
2015-10-29 15:55:00,46.25,46.29,46.23,46.28,224801.0,37.3325,37.3648,37.3164,37.3567,224801.0
2015-10-30 09:30:00,46.28,46.32,46.02,46.18,131859.0,37.3567,37.389,37.1468,37.276,131859.0
2015-10-30 09:35:00,46.18,46.22,46.07,46.11,76451.0,37.276,37.3083,37.1872,37.2195,76451.0
2015-10-30 09:40:00,46.11,46.35,46.11,46.28,64299.0,37.2195,37.4132,37.2195,37.3567,64299.0
2015-10-30 09:45:00,46.28,46.33,46.14,46.15,93760.0,37.3567,37.3971,37.2437,37.2518,93760.0
2015-10-30 09:50:00,46.15,46.16,46.12,46.15,68246.0,37.2518,37.2599,37.2276,37.2518,68246.0
2015-10-30 09:55:00,46.14,46.16,46.1,46.16,56715.0,37.2437,37.2599,37.2114,37.2599,56715.0
2015-10-30 10:00:00,46.15,46.25,46.13,46.22,78417.0,37.2518,37.3325,37.2356,37.3083,78417.0
2015-10-30 10:05:00,46.22,46.29,46.17,46.26,47342.0,37.3083,37.3648,37.2679,37.3406,47342.0
2015-10-30 10:10:00,46.25,46.26,46.14,46.21,70670.0,37.3325,37.3406,37.2437,37.3002,70670.0
2015-10-30 10:15:00,46.21,46.23,46.15,46.21,72316.0,37.3002,37.3164,37.2518,37.3002,72316.0
2015-10-30 10:20:00,46.21,46.28,46.19,46.25,46798.0,37.3002,37.3567,37.2841,37.3325,46798.0
2015-10-30 10:25:00,46.23,46.28,46.19,46.27,63264.0,37.3164,37.3567,37.2841,37.3486,63264.0
2015-10-30 10:30:00,46.28,46.36,46.28,46.33,66992.0,37.3567,37.4213,37.3567,37.3971,66992.0
2015-10-30 10:35:00,46.33,46.33,46.26,46.28,49539.0,37.3971,37.3971,37.3406,37.3567,49539.0
2015-10-30 10:40:00,46.28,46.37,46.26,46.37,44576.0,37.3567,37.4294,37.3406,37.4294,44576.0
2015-10-30 10:45:00,46.37,46.38,46.34,46.36,32832.0,37.4294,37.4374,37.4051,37.4213,32832.0
2015-10-30 10:50:00,46.36,46.43,46.32,46.33,115601.0,37.4213,37.4778,37.389,37.3971,115601.0
2015-10-30 10:55:00,46.33,46.33,46.24,46.25,40868.0,37.3971,37.3971,37.3244,37.3325,40868.0
2015-10-30 11:00:00,46.25,46.28,46.23,46.25,56924.0,37.3325,37.3567,37.3164,37.3325,56924.0
2015-10-30 11:05:00,46.26,46.26,46.23,46.25,39079.0,37.3406,37.3406,37.3164,37.3325,39079.0
2015-10-30 11:10:00,46.25,46.25,46.21,46.23,44209.0,37.3325,37.3325,37.3002,37.3164,44209.0
2015-10-30 11:15:00,46.22,46.23,46.19,46.23,51878.0,37.3083,37.3164,37.2841,37.3164,51878.0
2015-10-30 11:20:00,46.22,46.23,46.14,46.16,106902.0,37.3083,37.3164,37.2437,37.2599,106902.0
2015-10-30 11:25:00,46.16,46.2,46.11,46.19,37348.0,37.2599,37.2921,37.2195,37.2841,37348.0
2015-10-30 11:30:00,46.19,46.24,46.18,46.2,35388.0,37.2841,37.3244,37.276,37.2921,35388.0
2015-10-30 11:35:00,46.21,46.21,46.13,46.13,25219.0,37.3002,37.3002,37.2356,37.2356,25219.0
2015-10-30 11:40:00,46.13,46.21,46.13,46.16,23436.0,37.2356,37.3002,37.2356,37.2599,23436.0
2015-10-30 11:45:00,46.16,46.19,46.15,46.18,38709.0,37.2599,37.2841,37.2518,37.276,38709.0
2015-10-30 11:50:00,46.19,46.26,46.18,46.24,21602.0,37.2841,37.3406,37.276,37.3244,21602.0
2015-10-30 11:55:00,46.25,46.3,46.21,46.23,65795.0,37.3325,37.3729,37.3002,37.3164,65795.0
2015-10-30 12:00:00,46.23,46.27,46.22,46.23,48108.0,37.3164,37.3486,37.3083,37.3164,48108.0
2015-10-30 12:05:00,46.23,46.31,46.22,46.31,59027.0,37.3164,37.3809,37.3083,37.3809,59027.0
2015-10-30 12:10:00,46.32,46.33,46.3,46.3,33779.0,37.389,37.3971,37.3729,37.3729,33779.0
2015-10-30 12:15:00,46.31,46.37,46.31,46.37,46013.0,37.3809,37.4294,37.3809,37.4294,46013.0
2015-10-30 12:20:00,46.37,46.4,46.36,46.37,39490.0,37.4294,37.4536,37.4213,37.4294,39490.0
2015-10-30 12:25:00,46.37,46.38,46.34,46.35,81361.0,37.4294,37.4374,37.4051,37.4132,81361.0
2015-10-30 12:30:00,46.35,46.48,46.35,46.47,52503.0,37.4132,37.5182,37.4132,37.5101,52503.0
2015-10-30 12:35:00,46.46,46.47,46.41,46.46,28473.0,37.502,37.5101,37.4616,37.502,28473.0
2015-10-30 12:40:00,46.47,46.5,46.47,46.48,65126.0,37.5101,37.5343,37.5101,37.5182,65126.0
2015-10-30 12:45:00,46.48,46.54,46.48,46.53,28576.0,37.5182,37.5666,37.5182,37.5585,28576.0
2015-10-30 12:50:00,46.53,46.54,46.48,46.53,97240.0,37.5585,37.5666,37.5182,37.5585,97240.0
2015-10-30 12:55:00,46.53,46.61,46.52,46.57,65412.0,37.5585,37.6231,37.5504,37.5908,65412.0
2015-10-30 13:00:00,46.58,46.62,46.53,46.56,106638.0,37.5989,37.6312,37.5585,37.5827,106638.0
2015-10-30 13:05:00,46.56,46.57,46.49,46.52,28231.0,37.5827,37.5908,37.5262,37.5504,28231.0
2015-10-30 13:10:00,46.52,46.53,46.5,46.52,23130.0,37.5504,37.5585,37.5343,37.5504,23130.0
2015-10-30 13:15:00,46.53,46.54,46.48,46.5,63049.0,37.5585,37.5666,37.5182,37.5343,63049.0
2015-10-30 13:20:00,46.5,46.56,46.49,46.52,23495.0,37.5343,37.5827,37.5262,37.5504,23495.0
2015-10-30 13:25:00,46.52,46.56,46.51,46.52,31918.0,37.5504,37.5827,37.5424,37.5504,31918.0
2015-10-30 13:30:00,46.52,46.52,46.49,46.5,32786.0,37.5504,37.5504,37.5262,37.5343,32786.0
2015-10-30 13:35:00,46.5,46.55,46.49,46.53,34585.0,37.5343,37.5747,37.5262,37.5585,34585.0
2015-10-30 13:40:00,46.53,46.53,46.46,46.46,29669.0,37.5585,37.5585,37.502,37.502,29669.0
2015-10-30 13:45:00,46.46,46.55,46.46,46.49,63818.0,37.502,37.5747,37.502,37.5262,63818.0
2015-10-30 13:50:00,46.49,46.5,46.47,46.48,37979.0,37.5262,37.5343,37.5101,37.5182,37979.0
2015-10-30 13:55:00,46.48,46.49,46.47,46.47,25557.0,37.5182,37.5262,37.5101,37.5101,25557.0
2015-10-30 14:00:00,46.47,46.54,46.46,46.52,48060.0,37.5101,37.5666,37.502,37.5504,48060.0
2015-10-30 14:05:00,46.51,46.54,46.48,46.53,97740.0,37.5424,37.5666,37.5182,37.5585,97740.0
2015-10-30 14:10:00,46.53,46.57,46.52,46.55,50236.0,37.5585,37.5908,37.5504,37.5747,50236.0
2015-10-30 14:15:00,46.55,46.56,46.53,46.55,39520.0,37.5747,37.5827,37.5585,37.5747,39520.0
2015-10-30 14:20:00,46.55,46.56,46.49,46.54,34824.0,37.5747,37.5827,37.5262,37.5666,34824.0
2015-10-30 14:25:00,46.53,46.56,46.51,46.51,36691.0,37.5585,37.5827,37.5424,37.5424,36691.0
2015-10-30 14:30:00,46.51,46.55,46.51,46.53,55462.0,37.5424,37.5747,37.5424,37.5585,55462.0
2015-10-30 14:35:00,46.53,46.54,46.51,46.52,30010.0,37.5585,37.5666,37.5424,37.5504,30010.0
2015-10-30 14:40:00,46.51,46.52,46.47,46.48,46521.0,37.5424,37.5504,37.5101,37.5182,46521.0
2015-10-30 14:45:00,46.47,46.48,46.42,46.47,69065.0,37.5101,37.5182,37.4697,37.5101,69065.0
2015-10-30 14:50:00,46.46,46.51,46.45,46.48,60128.0,37.502,37.5424,37.4939,37.5182,60128.0
2015-10-30 14:55:00,46.49,46.5,46.41,46.43,87853.0,37.5262,37.5343,37.4616,37.4778,87853.0
2015-10-30 15:00:00,46.43,46.43,46.31,46.33,111890.0,37.4778,37.4778,37.3809,37.3971,111890.0
2015-10-30 15:05:00,46.33,46.39,46.32,46.37,53666.0,37.3971,37.4455,37.389,37.4294,53666.0
2015-10-30 15:10:00,46.36,46.36,46.28,46.28,60866.0,37.4213,37.4213,37.3567,37.3567,60866.0
2015-10-30 15:15:00,46.28,46.32,46.27,46.28,62436.0,37.3567,37.389,37.3486,37.3567,62436.0
2015-10-30 15:20:00,46.29,46.34,46.27,46.27,59058.0,37.3648,37.4051,37.3486,37.3486,59058.0
2015-10-30 15:25:00,46.28,46.31,46.25,46.25,61065.0,37.3567,37.3809,37.3325,37.3325,61065.0
2015-10-30 15:30:00,46.26,46.28,46.23,46.25,94691.0,37.3406,37.3567,37.3164,37.3325,94691.0
2015-10-30 15:35:00,46.26,46.3,46.23,46.28,62471.0,37.3406,37.3729,37.3164,37.3567,62471.0
2015-10-30 15:40:00,46.28,46.33,46.24,46.26,70946.0,37.3567,37.3971,37.3244,37.3406,70946.0
2015-10-30 15:45:00,46.26,46.4,46.25,46.38,116008.0,37.3406,37.4536,37.3325,37.4374,116008.0
2015-10-30 15:50:00,46.37,46.38,46.22,46.24,252257.0,37.4294,37.4374,37.3083,37.3244,252257.0
2015-10-30 15:55:00,46.23,46.26,46.15,46.17,316727.0,37.3164,37.3406,37.2518,37.2679,316727.0
2015-11-02 09:30:00,46.36,46.61,45.08,46.6,197878.0,37.4213,37.6231,36.3881,37.615,197878.0
2015-11-02 09:35:00,46.59,46.63,46.41,46.47,120364.0,37.6069,37.6392,37.4616,37.5101,120364.0
2015-11-02 09:40:00,46.47,46.51,46.33,46.37,56378.0,37.5101,37.5424,37.3971,37.4294,56378.0
2015-11-02 09:45:00,46.37,46.48,46.25,46.25,140221.0,37.4294,37.5182,37.3325,37.3325,140221.0
2015-11-02 09:50:00,46.25,46.28,46.19,46.24,97744.0,37.3325,37.3567,37.2841,37.3244,97744.0
2015-11-02 09:55:00,46.24,46.29,46.22,46.22,36749.0,37.3244,37.3648,37.3083,37.3083,36749.0
2015-11-02 10:00:00,46.23,46.27,46.17,46.18,33692.0,37.3164,37.3486,37.2679,37.276,33692.0
2015-11-02 10:05:00,46.18,46.25,46.15,46.16,76655.0,37.276,37.3325,37.2518,37.2599,76655.0
2015-11-02 10:10:00,46.15,46.29,46.14,46.25,68372.0,37.2518,37.3648,37.2437,37.3325,68372.0
2015-11-02 10:15:00,46.25,46.25,46.17,46.22,30098.0,37.3325,37.3325,37.2679,37.3083,30098.0
2015-11-02 10:20:00,46.22,46.29,46.2,46.28,58607.0,37.3083,37.3648,37.2921,37.3567,58607.0
2015-11-02 10:25:00,46.28,46.3,46.25,46.26,29316.0,37.3567,37.3729,37.3325,37.3406,29316.0
2015-11-02 10:30:00,46.26,46.29,46.22,46.22,49589.0,37.3406,37.3648,37.3083,37.3083,49589.0
2015-11-02 10:35:00,46.21,46.25,46.2,46.24,33329.0,37.3002,37.3325,37.2921,37.3244,33329.0
2015-11-02 10:40:00,46.25,46.25,46.12,46.19,94737.0,37.3325,37.3325,37.2276,37.2841,94737.0
2015-11-02 10:45:00,46.19,46.2,46.1,46.15,73234.0,37.2841,37.2921,37.2114,37.2518,73234.0
2015-11-02 10:50:00,46.15,46.18,46.1,46.11,50350.0,37.2518,37.276,37.2114,37.2195,50350.0
2015-11-02 10:55:00,46.11,46.14,46.07,46.11,43569.0,37.2195,37.2437,37.1872,37.2195,43569.0
2015-11-02 11:00:00,46.12,46.12,46.08,46.09,97045.0,37.2276,37.2276,37.1953,37.2033,97045.0
2015-11-02 11:05:00,46.1,46.21,46.1,46.14,75620.0,37.2114,37.3002,37.2114,37.2437,75620.0
2015-11-02 11:10:00,46.13,46.19,46.12,46.18,79215.0,37.2356,37.2841,37.2276,37.276,79215.0
2015-11-02 11:15:00,46.17,46.19,46.14,46.16,67585.0,37.2679,37.2841,37.2437,37.2599,67585.0
2015-11-02 11:20:00,46.15,46.16,46.07,46.12,50960.0,37.2518,37.2599,37.1872,37.2276,50960.0
2015-11-02 11:25:00,46.12,46.16,46.11,46.12,67117.0,37.2276,37.2599,37.2195,37.2276,67117.0
2015-11-02 11:30:00,46.13,46.19,46.12,46.16,70073.0,37.2356,37.2841,37.2276,37.2599,70073.0
2015-11-02 11:35:00,46.16,46.17,46.12,46.16,28636.0,37.2599,37.2679,37.2276,37.2599,28636.0
2015-11-02 11:40:00,46.16,46.25,46.14,46.21,59840.0,37.2599,37.3325,37.2437,37.3002,59840.0
2015-11-02 11:45:00,46.21,46.23,46.19,46.21,27997.0,37.3002,37.3164,37.2841,37.3002,27997.0
2015-11-02 11:50:00,46.21,46.21,46.15,46.16,29887.0,37.3002,37.3002,37.2518,37.2599,29887.0
2015-11-02 11:55:00,46.16,46.19,46.12,46.19,26431.0,37.2599,37.2841,37.2276,37.2841,26431.0
2015-11-02 12:00:00,46.18,46.22,46.18,46.21,32538.0,37.276,37.3083,37.276,37.3002,32538.0
2015-11-02 12:05:00,46.21,46.22,46.15,46.15,33393.0,37.3002,37.3083,37.2518,37.2518,33393.0
2015-11-02 12:10:00,46.15,46.16,46.12,46.16,39192.0,37.2518,37.2599,37.2276,37.2599,39192.0
2015-11-02 12:15:00,46.16,46.21,46.15,46.21,28741.0,37.2599,37.3002,37.2518,37.3002,28741.0
2015-11-02 12:20:00,46.21,46.22,46.19,46.21,42848.0,37.3002,37.3083,37.2841,37.3002,42848.0
2015-11-02 12:25:00,46.21,46.23,46.2,46.22,25948.0,37.3002,37.3164,37.2921,37.3083,25948.0
2015-11-02 12:30:00,46.21,46.22,46.19,46.21,32530.0,37.3002,37.3083,37.2841,37.3002,32530.0
2015-11-02 12:35:00,46.22,46.25,46.22,46.25,49360.0,37.3083,37.3325,37.3083,37.3325,49360.0
2015-11-02 12:40:00,46.25,46.28,46.24,46.28,54931.0,37.3325,37.3567,37.3244,37.3567,54931.0
2015-11-02 12:45:00,46.28,46.31,46.25,46.26,48173.0,37.3567,37.3809,37.3325,37.3406,48173.0
2015-11-02 12:50:00,46.26,46.28,46.25,46.26,28050.0,37.3406,37.3567,37.3325,37.3406,28050.0
2015-11-02 12:55:00,46.26,46.29,46.26,46.27,20735.0,37.3406,37.3648,37.3406,37.3486,20735.0
2015-11-02 13:00:00,46.28,46.33,46.28,46.33,45001.0,37.3567,37.3971,37.3567,37.3971,45001.0
2015-11-02 13:05:00,46.32,46.33,46.31,46.32,25193.0,37.389,37.3971,37.3809,37.389,25193.0
2015-11-02 13:10:00,46.32,46.33,46.3,46.33,56930.0,37.389,37.3971,37.3729,37.3971,56930.0
2015-11-02 13:15:00,46.34,46.35,46.31,46.33,46975.0,37.4051,37.4132,37.3809,37.3971,46975.0
2015-11-02 13:20:00,46.34,46.39,46.34,46.38,57637.0,37.4051,37.4455,37.4051,37.4374,57637.0
2015-11-02 13:25:00,46.38,46.39,46.32,46.33,22031.0,37.4374,37.4455,37.389,37.3971,22031.0
2015-11-02 13:30:00,46.33,46.36,46.32,46.34,31502.0,37.3971,37.4213,37.389,37.4051,31502.0
2015-11-02 13:35:00,46.34,46.36,46.32,46.36,34754.0,37.4051,37.4213,37.389,37.4213,34754.0
2015-11-02 13:40:00,46.35,46.38,46.32,46.37,25131.0,37.4132,37.4374,37.389,37.4294,25131.0
2015-11-02 13:45:00,46.36,46.36,46.3,46.33,23737.0,37.4213,37.4213,37.3729,37.3971,23737.0
2015-11-02 13:50:00,46.34,46.36,46.3,46.35,28140.0,37.4051,37.4213,37.3729,37.4132,28140.0
2015-11-02 13:55:00,46.34,46.35,46.31,46.32,38116.0,37.4051,37.4132,37.3809,37.389,38116.0
2015-11-02 14:00:00,46.33,46.36,46.26,46.26,24690.0,37.3971,37.4213,37.3406,37.3406,24690.0
2015-11-02 14:05:00,46.26,46.3,46.25,46.26,27029.0,37.3406,37.3729,37.3325,37.3406,27029.0
2015-11-02 14:10:00,46.26,46.28,46.25,46.25,42767.0,37.3406,37.3567,37.3325,37.3325,42767.0
2015-11-02 14:15:00,46.26,46.27,46.25,46.27,34808.0,37.3406,37.3486,37.3325,37.3486,34808.0
2015-11-02 14:20:00,46.27,46.31,46.26,46.28,32042.0,37.3486,37.3809,37.3406,37.3567,32042.0
2015-11-02 14:25:00,46.29,46.29,46.27,46.28,23803.0,37.3648,37.3648,37.3486,37.3567,23803.0
2015-11-02 14:30:00,46.29,46.31,46.28,46.3,29066.0,37.3648,37.3809,37.3567,37.3729,29066.0
2015-11-02 14:35:00,46.3,46.35,46.3,46.32,70170.0,37.3729,37.4132,37.3729,37.389,70170.0
2015-11-02 14:40:00,46.32,46.35,46.3,46.3,23934.0,37.389,37.4132,37.3729,37.3729,23934.0
2015-11-02 14:45:00,46.29,46.31,46.29,46.3,15958.0,37.3648,37.3809,37.3648,37.3729,15958.0
2015-11-02 14:50:00,46.29,46.34,46.29,46.34,32726.0,37.3648,37.4051,37.3648,37.4051,32726.0
2015-11-02 14:55:00,46.34,46.38,46.34,46.34,35913.0,37.4051,37.4374,37.4051,37.4051,35913.0
2015-11-02 15:00:00,46.34,46.39,46.32,46.39,39761.0,37.4051,37.4455,37.389,37.4455,39761.0
2015-11-02 15:05:00,46.39,46.41,46.37,46.37,30244.0,37.4455,37.4616,37.4294,37.4294,30244.0
2015-11-02 15:10:00,46.38,46.41,46.37,46.4,25592.0,37.4374,37.4616,37.4294,37.4536,25592.0
2015-11-02 15:15:00,46.41,46.42,46.36,46.37,61006.0,37.4616,37.4697,37.4213,37.4294,61006.0
2015-11-02 15:20:00,46.37,46.41,46.36,46.41,44272.0,37.4294,37.4616,37.4213,37.4616,44272.0
2015-11-02 15:25:00,46.4,46.43,46.38,46.41,56228.0,37.4536,37.4778,37.4374,37.4616,56228.0
2015-11-02 15:30:00,46.41,46.42,46.39,46.39,55216.0,37.4616,37.4697,37.4455,37.4455,55216.0
2015-11-02 15:35:00,46.39,46.39,46.36,46.39,74492.0,37.4455,37.4455,37.4213,37.4455,74492.0
2015-11-02 15:40:00,46.39,46.44,46.39,46.41,64551.0,37.4455,37.4859,37.4455,37.4616,64551.0
2015-11-02 15:45:00,46.41,46.41,46.33,46.34,89813.0,37.4616,37.4616,37.3971,37.4051,89813.0
2015-11-02 15:50:00,46.37,46.4,46.34,46.39,92720.0,37.4294,37.4536,37.4051,37.4455,92720.0
2015-11-02 15:55:00,46.39,46.48,46.38,46.44,364788.0,37.4455,37.5182,37.4374,37.4859,364788.0
2015-11-03 09:30:00,46.32,46.44,46.06,46.07,94481.0,37.389,37.4859,37.1791,37.1872,94481.0
2015-11-03 09:35:00,46.07,46.08,45.99,46.06,57260.0,37.1872,37.1953,37.1226,37.1791,57260.0
2015-11-03 09:40:00,46.06,46.1,45.99,46.02,40840.0,37.1791,37.2114,37.1226,37.1468,40840.0
2015-11-03 09:45:00,46.02,46.03,45.88,45.9,54347.0,37.1468,37.1549,37.0338,37.05,54347.0
2015-11-03 09:50:00,45.91,46.02,45.89,45.92,41427.0,37.0581,37.1468,37.0419,37.0661,41427.0
2015-11-03 09:55:00,45.93,46.02,45.91,45.97,32755.0,37.0742,37.1468,37.0581,37.1065,32755.0
2015-11-03 10:00:00,45.97,46.15,45.97,46.13,46775.0,37.1065,37.2518,37.1065,37.2356,46775.0
2015-11-03 10:05:00,46.14,46.17,46.09,46.17,39775.0,37.2437,37.2679,37.2033,37.2679,39775.0
2015-11-03 10:10:00,46.16,46.21,46.15,46.19,52760.0,37.2599,37.3002,37.2518,37.2841,52760.0
2015-11-03 10:15:00,46.2,46.29,46.19,46.28,38876.0,37.2921,37.3648,37.2841,37.3567,38876.0
2015-11-03 10:20:00,46.28,46.36,46.27,46.33,36169.0,37.3567,37.4213,37.3486,37.3971,36169.0
2015-11-03 10:25:00,46.33,46.35,46.29,46.34,30520.0,37.3971,37.4132,37.3648,37.4051,30520.0
2015-11-03 10:30:00,46.33,46.35,46.29,46.33,32728.0,37.3971,37.4132,37.3648,37.3971,32728.0
2015-11-03 10:35:00,46.34,46.35,46.27,46.3,54761.0,37.4051,37.4132,37.3486,37.3729,54761.0
2015-11-03 10:40:00,46.31,46.31,46.26,46.29,102693.0,37.3809,37.3809,37.3406,37.3648,102693.0
2015-11-03 10:45:00,46.28,46.31,46.24,46.27,115447.0,37.3567,37.3809,37.3244,37.3486,115447.0
2015-11-03 10:50:00,46.27,46.33,46.27,46.32,45191.0,37.3486,37.3971,37.3486,37.389,45191.0
2015-11-03 10:55:00,46.32,46.34,46.25,46.27,29839.0,37.389,37.4051,37.3325,37.3486,29839.0
2015-11-03 11:00:00,46.27,46.3,46.22,46.23,48732.0,37.3486,37.3729,37.3083,37.3164,48732.0
2015-11-03 11:05:00,46.23,46.31,46.23,46.29,33327.0,37.3164,37.3809,37.3164,37.3648,33327.0
2015-11-03 11:10:00,46.28,46.36,46.28,46.34,44414.0,37.3567,37.4213,37.3567,37.4051,44414.0
2015-11-03 11:15:00,46.35,46.35,46.31,46.34,46364.0,37.4132,37.4132,37.3809,37.4051,46364.0
2015-11-03 11:20:00,46.34,46.34,46.28,46.3,59191.0,37.4051,37.4051,37.3567,37.3729,59191.0
2015-11-03 11:25:00,46.31,46.35,46.3,46.32,28834.0,37.3809,37.4132,37.3729,37.389,28834.0
2015-11-03 11:30:00,46.32,46.38,46.31,46.35,66551.0,37.389,37.4374,37.3809,37.4132,66551.0
2015-11-03 11:35:00,46.35,46.37,46.3,46.35,35127.0,37.4132,37.4294,37.3729,37.4132,35127.0
2015-11-03 11:40:00,46.35,46.39,46.34,46.37,28465.0,37.4132,37.4455,37.4051,37.4294,28465.0
2015-11-03 11:45:00,46.37,46.38,46.34,46.38,20791.0,37.4294,37.4374,37.4051,37.4374,20791.0
2015-11-03 11:50:00,46.38,46.41,46.36,46.41,27211.0,37.4374,37.4616,37.4213,37.4616,27211.0
2015-11-03 11:55:00,46.41,46.43,46.36,46.38,48349.0,37.4616,37.4778,37.4213,37.4374,48349.0
2015-11-03 12:00:00,46.38,46.39,46.35,46.36,22273.0,37.4374,37.4455,37.4132,37.4213,22273.0
2015-11-03 12:05:00,46.35,46.35,46.3,46.3,23741.0,37.4132,37.4132,37.3729,37.3729,23741.0
2015-11-03 12:10:00,46.31,46.32,46.24,46.25,18012.0,37.3809,37.389,37.3244,37.3325,18012.0
2015-11-03 12:15:00,46.25,46.27,46.21,46.22,25513.0,37.3325,37.3486,37.3002,37.3083,25513.0
2015-11-03 12:20:00,46.22,46.24,46.21,46.23,25711.0,37.3083,37.3244,37.3002,37.3164,25711.0
2015-11-03 12:25:00,46.23,46.23,46.17,46.23,29322.0,37.3164,37.3164,37.2679,37.3164,29322.0
2015-11-03 12:30:00,46.23,46.26,46.22,46.25,8199.0,37.3164,37.3406,37.3083,37.3325,8199.0
2015-11-03 12:35:00,46.25,46.26,46.22,46.22,25929.0,37.3325,37.3406,37.3083,37.3083,25929.0
2015-11-03 12:40:00,46.23,46.25,46.2,46.24,40191.0,37.3164,37.3325,37.2921,37.3244,40191.0
2015-11-03 12:45:00,46.24,46.31,46.23,46.31,40597.0,37.3244,37.3809,37.3164,37.3809,40597.0
2015-11-03 12:50:00,46.3,46.34,46.3,46.3,12367.0,37.3729,37.4051,37.3729,37.3729,12367.0
2015-11-03 12:55:00,46.3,46.32,46.28,46.31,17892.0,37.3729,37.389,37.3567,37.3809,17892.0
2015-11-03 13:00:00,46.31,46.34,46.31,46.34,16252.0,37.3809,37.4051,37.3809,37.4051,16252.0
2015-11-03 13:05:00,46.35,46.36,46.32,46.34,36601.0,37.4132,37.4213,37.389,37.4051,36601.0
2015-11-03 13:10:00,46.34,46.35,46.31,46.35,13429.0,37.4051,37.4132,37.3809,37.4132,13429.0
2015-11-03 13:15:00,46.34,46.36,46.31,46.36,47547.0,37.4051,37.4213,37.3809,37.4213,47547.0
2015-11-03 13:20:00,46.36,46.4,46.33,46.4,26899.0,37.4213,37.4536,37.3971,37.4536,26899.0
2015-11-03 13:25:00,46.4,46.4,46.38,46.4,28990.0,37.4536,37.4536,37.4374,37.4536,28990.0
2015-11-03 13:30:00,46.39,46.4,46.33,46.33,17902.0,37.4455,37.4536,37.3971,37.3971,17902.0
2015-11-03 13:35:00,46.33,46.38,46.32,46.35,79251.0,37.3971,37.4374,37.389,37.4132,79251.0
2015-11-03 13:40:00,46.36,46.38,46.31,46.32,17069.0,37.4213,37.4374,37.3809,37.389,17069.0
2015-11-03 13:45:00,46.32,46.34,46.3,46.34,31248.0,37.389,37.4051,37.3729,37.4051,31248.0
2015-11-03 13:50:00,46.34,46.42,46.33,46.42,36213.0,37.4051,37.4697,37.3971,37.4697,36213.0
2015-11-03 13:55:00,46.42,46.42,46.35,46.4,18772.0,37.4697,37.4697,37.4132,37.4536,18772.0
2015-11-03 14:00:00,46.4,46.42,46.38,46.38,22622.0,37.4536,37.4697,37.4374,37.4374,22622.0
2015-11-03 14:05:00,46.38,46.46,46.33,46.44,49217.0,37.4374,37.502,37.3971,37.4859,49217.0
2015-11-03 14:10:00,46.45,46.46,46.42,46.46,56165.0,37.4939,37.502,37.4697,37.502,56165.0
2015-11-03 14:15:00,46.46,46.46,46.4,46.41,30597.0,37.502,37.502,37.4536,37.4616,30597.0
2015-11-03 14:20:00,46.41,46.46,46.4,46.44,29397.0,37.4616,37.502,37.4536,37.4859,29397.0
2015-11-03 14:25:00,46.43,46.49,46.42,46.49,23670.0,37.4778,37.5262,37.4697,37.5262,23670.0
2015-11-03 14:30:00,46.49,46.5,46.44,46.45,24394.0,37.5262,37.5343,37.4859,37.4939,24394.0
2015-11-03 14:35:00,46.45,46.46,46.4,46.44,72222.0,37.4939,37.502,37.4536,37.4859,72222.0
2015-11-03 14:40:00,46.44,46.44,46.36,46.37,180210.0,37.4859,37.4859,37.4213,37.4294,180210.0
2015-11-03 14:45:00,46.37,46.38,46.33,46.35,77244.0,37.4294,37.4374,37.3971,37.4132,77244.0
2015-11-03 14:50:00,46.35,46.4,46.35,46.37,133074.0,37.4132,37.4536,37.4132,37.4294,133074.0
2015-11-03 14:55:00,46.37,46.37,46.28,46.3,61328.0,37.4294,37.4294,37.3567,37.3729,61328.0
2015-11-03 15:00:00,46.3,46.31,46.25,46.31,37824.0,37.3729,37.3809,37.3325,37.3809,37824.0
2015-11-03 15:05:00,46.31,46.32,46.26,46.27,43852.0,37.3809,37.389,37.3406,37.3486,43852.0
2015-11-03 15:10:00,46.27,46.34,46.26,46.34,45848.0,37.3486,37.4051,37.3406,37.4051,45848.0
2015-11-03 15:15:00,46.34,46.35,46.31,46.34,47456.0,37.4051,37.4132,37.3809,37.4051,47456.0
2015-11-03 15:20:00,46.34,46.37,46.33,46.34,38299.0,37.4051,37.4294,37.3971,37.4051,38299.0
2015-11-03 15:25:00,46.34,46.39,46.33,46.37,44237.0,37.4051,37.4455,37.3971,37.4294,44237.0
2015-11-03 15:30:00,46.36,46.37,46.32,46.33,35836.0,37.4213,37.4294,37.389,37.3971,35836.0
2015-11-03 15:35:00,46.32,46.38,46.29,46.36,66479.0,37.389,37.4374,37.3648,37.4213,66479.0
2015-11-03 15:40:00,46.37,46.37,46.27,46.3,63284.0,37.4294,37.4294,37.3486,37.3729,63284.0
2015-11-03 15:45:00,46.31,46.33,46.28,46.3,51794.0,37.3809,37.3971,37.3567,37.3729,51794.0
2015-11-03 15:50:00,46.31,46.35,46.3,46.34,79634.0,37.3809,37.4132,37.3729,37.4051,79634.0
2015-11-03 15:55:00,46.34,46.42,46.32,46.4,258124.0,37.4051,37.4697,37.389,37.4536,258124.0
2015-11-04 09:30:00,46.73,46.77,46.19,46.19,117815.0,37.72,37.7522,37.2841,37.2841,117815.0
2015-11-04 09:35:00,46.19,46.3,46.06,46.12,140119.0,37.2841,37.3729,37.1791,37.2276,140119.0
2015-11-04 09:40:00,46.12,46.19,46.1,46.19,47370.0,37.2276,37.2841,37.2114,37.2841,47370.0
2015-11-04 09:45:00,46.18,46.26,46.14,46.17,85932.0,37.276,37.3406,37.2437,37.2679,85932.0
2015-11-04 09:50:00,46.17,46.18,45.92,45.93,222048.0,37.2679,37.276,37.0661,37.0742,222048.0
2015-11-04 09:55:00,45.94,46.1,45.93,45.99,81826.0,37.0823,37.2114,37.0742,37.1226,81826.0
2015-11-04 10:00:00,45.99,46.02,45.88,46.0,87333.0,37.1226,37.1468,37.0338,37.1307,87333.0
2015-11-04 10:05:00,46.0,46.01,45.93,45.98,66048.0,37.1307,37.1388,37.0742,37.1146,66048.0
2015-11-04 10:10:00,45.98,46.0,45.92,45.92,36588.0,37.1146,37.1307,37.0661,37.0661,36588.0
2015-11-04 10:15:00,45.92,45.97,45.9,45.95,68165.0,37.0661,37.1065,37.05,37.0903,68165.0
2015-11-04 10:20:00,45.95,45.97,45.92,45.93,29291.0,37.0903,37.1065,37.0661,37.0742,29291.0
2015-11-04 10:25:00,45.93,46.0,45.93,45.98,28275.0,37.0742,37.1307,37.0742,37.1146,28275.0
2015-11-04 10:30:00,45.98,46.08,45.95,46.07,52841.0,37.1146,37.1953,37.0903,37.1872,52841.0
2015-11-04 10:35:00,46.06,46.07,46.01,46.07,47041.0,37.1791,37.1872,37.1388,37.1872,47041.0
2015-11-04 10:40:00,46.07,46.13,46.05,46.09,41256.0,37.1872,37.2356,37.1711,37.2033,41256.0
2015-11-04 10:45:00,46.09,46.16,46.09,46.15,34866.0,37.2033,37.2599,37.2033,37.2518,34866.0
2015-11-04 10:50:00,46.16,46.18,46.08,46.09,54459.0,37.2599,37.276,37.1953,37.2033,54459.0
2015-11-04 10:55:00,46.09,46.1,45.97,45.98,79235.0,37.2033,37.2114,37.1065,37.1146,79235.0
2015-11-04 11:00:00,45.97,46.05,45.94,46.05,44082.0,37.1065,37.1711,37.0823,37.1711,44082.0
2015-11-04 11:05:00,46.05,46.06,45.94,45.94,48937.0,37.1711,37.1791,37.0823,37.0823,48937.0
2015-11-04 11:10:00,45.94,45.97,45.9,45.92,48027.0,37.0823,37.1065,37.05,37.0661,48027.0
2015-11-04 11:15:00,45.93,46.02,45.93,46.01,30004.0,37.0742,37.1468,37.0742,37.1388,30004.0
2015-11-04 11:20:00,46.02,46.06,45.98,45.99,67493.0,37.1468,37.1791,37.1146,37.1226,67493.0
2015-11-04 11:25:00,46.0,46.02,45.93,45.94,158823.0,37.1307,37.1468,37.0742,37.0823,158823.0
2015-11-04 11:30:00,45.95,45.97,45.85,45.87,120426.0,37.0903,37.1065,37.0096,37.0258,120426.0
2015-11-04 11:35:00,45.87,45.93,45.85,45.92,51421.0,37.0258,37.0742,37.0096,37.0661,51421.0
2015-11-04 11:40:00,45.93,45.97,45.89,45.94,35331.0,37.0742,37.1065,37.0419,37.0823,35331.0
2015-11-04 11:45:00,45.94,45.96,45.87,45.96,98285.0,37.0823,37.0984,37.0258,37.0984,98285.0
2015-11-04 11:50:00,45.96,45.97,45.94,45.96,20231.0,37.0984,37.1065,37.0823,37.0984,20231.0
2015-11-04 11:55:00,45.96,45.98,45.9,45.91,68593.0,37.0984,37.1146,37.05,37.0581,68593.0
2015-11-04 12:00:00,45.91,45.94,45.89,45.91,81987.0,37.0581,37.0823,37.0419,37.0581,81987.0
2015-11-04 12:05:00,45.9,46.0,45.89,45.99,28908.0,37.05,37.1307,37.0419,37.1226,28908.0
2015-11-04 12:10:00,46.0,46.06,45.99,46.05,19939.0,37.1307,37.1791,37.1226,37.1711,19939.0
2015-11-04 12:15:00,46.05,46.07,46.03,46.07,56866.0,37.1711,37.1872,37.1549,37.1872,56866.0
2015-11-04 12:20:00,46.06,46.07,46.0,46.02,140569.0,37.1791,37.1872,37.1307,37.1468,140569.0
2015-11-04 12:25:00,46.03,46.04,46.0,46.01,22145.0,37.1549,37.163,37.1307,37.1388,22145.0
2015-11-04 12:30:00,46.01,46.03,45.94,45.95,37311.0,37.1388,37.1549,37.0823,37.0903,37311.0
2015-11-04 12:35:00,45.95,45.95,45.89,45.9,23640.0,37.0903,37.0903,37.0419,37.05,23640.0
2015-11-04 12:40:00,45.89,45.89,45.81,45.84,78706.0,37.0419,37.0419,36.9773,37.0016,78706.0
2015-11-04 12:45:00,45.85,45.93,45.85,45.9,21299.0,37.0096,37.0742,37.0096,37.05,21299.0
2015-11-04 12:50:00,45.9,45.93,45.88,45.93,21815.0,37.05,37.0742,37.0338,37.0742,21815.0
2015-11-04 12:55:00,45.92,45.96,45.9,45.96,28160.0,37.0661,37.0984,37.05,37.0984,28160.0
2015-11-04 13:00:00,45.97,45.97,45.82,45.82,49150.0,37.1065,37.1065,36.9854,36.9854,49150.0
2015-11-04 13:05:00,45.82,45.84,45.78,45.79,42525.0,36.9854,37.0016,36.9531,36.9612,42525.0
2015-11-04 13:10:00,45.79,45.88,45.78,45.87,26175.0,36.9612,37.0338,36.9531,37.0258,26175.0
2015-11-04 13:15:00,45.87,45.87,45.8,45.82,49482.0,37.0258,37.0258,36.9693,36.9854,49482.0
2015-11-04 13:20:00,45.82,45.86,45.77,45.86,48535.0,36.9854,37.0177,36.945,37.0177,48535.0
2015-11-04 13:25:00,45.86,45.87,45.82,45.84,52578.0,37.0177,37.0258,36.9854,37.0016,52578.0
2015-11-04 13:30:00,45.84,45.85,45.8,45.82,54490.0,37.0016,37.0096,36.9693,36.9854,54490.0
2015-11-04 13:35:00,45.83,45.84,45.8,45.84,63648.0,36.9935,37.0016,36.9693,37.0016,63648.0
2015-11-04 13:40:00,45.84,45.84,45.78,45.79,36260.0,37.0016,37.0016,36.9531,36.9612,36260.0
2015-11-04 13:45:00,45.79,45.79,45.74,45.76,67544.0,36.9612,36.9612,36.9208,36.937,67544.0
2015-11-04 13:50:00,45.76,45.84,45.76,45.83,46929.0,36.937,37.0016,36.937,36.9935,46929.0
2015-11-04 13:55:00,45.83,45.83,45.78,45.8,42317.0,36.9935,36.9935,36.9531,36.9693,42317.0
2015-11-04 14:00:00,45.8,45.83,45.77,45.83,29414.0,36.9693,36.9935,36.945,36.9935,29414.0
2015-11-04 14:05:00,45.83,45.88,45.82,45.85,35980.0,36.9935,37.0338,36.9854,37.0096,35980.0
2015-11-04 14:10:00,45.85,45.91,45.85,45.88,66531.0,37.0096,37.0581,37.0096,37.0338,66531.0
2015-11-04 14:15:00,45.88,45.91,45.87,45.89,63182.0,37.0338,37.0581,37.0258,37.0419,63182.0
2015-11-04 14:20:00,45.89,45.9,45.87,45.88,48361.0,37.0419,37.05,37.0258,37.0338,48361.0
2015-11-04 14:25:00,45.88,45.91,45.87,45.9,73020.0,37.0338,37.0581,37.0258,37.05,73020.0
2015-11-04 14:30:00,45.91,45.99,45.91,45.96,56575.0,37.0581,37.1226,37.0581,37.0984,56575.0
2015-11-04 14:35:00,45.95,46.0,45.95,45.95,41213.0,37.0903,37.1307,37.0903,37.0903,41213.0
2015-11-04 14:40:00,45.96,45.97,45.91,45.97,89925.0,37.0984,37.1065,37.0581,37.1065,89925.0
2015-11-04 14:45:00,45.97,45.98,45.92,45.94,91152.0,37.1065,37.1146,37.0661,37.0823,91152.0
2015-11-04 14:50:00,45.95,45.97,45.9,45.97,111533.0,37.0903,37.1065,37.05,37.1065,111533.0
2015-11-04 14:55:00,45.96,46.01,45.94,46.0,59466.0,37.0984,37.1388,37.0823,37.1307,59466.0
2015-11-04 15:00:00,46.0,46.01,45.89,45.9,73859.0,37.1307,37.1388,37.0419,37.05,73859.0
2015-11-04 15:05:00,45.91,45.93,45.9,45.93,27743.0,37.0581,37.0742,37.05,37.0742,27743.0
2015-11-04 15:10:00,45.93,45.93,45.87,45.87,85264.0,37.0742,37.0742,37.0258,37.0258,85264.0
2015-11-04 15:15:00,45.88,45.92,45.87,45.88,65064.0,37.0338,37.0661,37.0258,37.0338,65064.0
2015-11-04 15:20:00,45.88,45.93,45.87,45.9,60490.0,37.0338,37.0742,37.0258,37.05,60490.0
2015-11-04 15:25:00,45.9,45.95,45.89,45.91,82170.0,37.05,37.0903,37.0419,37.0581,82170.0
2015-11-04 15:30:00,45.91,45.93,45.85,45.85,76157.0,37.0581,37.0742,37.0096,37.0096,76157.0
2015-11-04 15:35:00,45.85,45.86,45.82,45.84,68309.0,37.0096,37.0177,36.9854,37.0016,68309.0
2015-11-04 15:40:00,45.84,45.86,45.76,45.77,102362.0,37.0016,37.0177,36.937,36.945,102362.0
2015-11-04 15:45:00,45.77,45.83,45.74,45.75,112654.0,36.945,36.9935,36.9208,36.9289,112654.0
2015-11-04 15:50:00,45.75,45.78,45.73,45.77,115860.0,36.9289,36.9531,36.9128,36.945,115860.0
2015-11-04 15:55:00,45.78,45.89,45.77,45.89,319579.0,36.9531,37.0419,36.945,37.0419,319579.0
2015-11-05 09:30:00,45.86,45.9,45.62,45.72,144736.0,37.0177,37.05,36.824,36.9047,144736.0
2015-11-05 09:35:00,45.73,45.79,45.7,45.78,65157.0,36.9128,36.9612,36.8885,36.9531,65157.0
2015-11-05 09:40:00,45.78,45.78,45.68,45.7,52111.0,36.9531,36.9531,36.8724,36.8885,52111.0
2015-11-05 09:45:00,45.7,45.79,45.69,45.74,107090.0,36.8885,36.9612,36.8805,36.9208,107090.0
2015-11-05 09:50:00,45.75,45.81,45.71,45.74,71657.0,36.9289,36.9773,36.8966,36.9208,71657.0
2015-11-05 09:55:00,45.74,45.77,45.7,45.71,109495.0,36.9208,36.945,36.8885,36.8966,109495.0
2015-11-05 10:00:00,45.71,45.75,45.62,45.65,92327.0,36.8966,36.9289,36.824,36.8482,92327.0
2015-11-05 10:05:00,45.66,45.67,45.52,45.54,62992.0,36.8563,36.8643,36.7433,36.7594,62992.0
2015-11-05 10:10:00,45.54,45.62,45.5,45.58,105896.0,36.7594,36.824,36.7271,36.7917,105896.0
2015-11-05 10:15:00,45.57,45.66,45.53,45.59,119676.0,36.7836,36.8563,36.7513,36.7998,119676.0
2015-11-05 10:20:00,45.59,45.74,45.59,45.7,64089.0,36.7998,36.9208,36.7998,36.8885,64089.0
2015-11-05 10:25:00,45.69,45.71,45.64,45.65,63525.0,36.8805,36.8966,36.8401,36.8482,63525.0
2015-11-05 10:30:00,45.65,45.66,45.55,45.6,78145.0,36.8482,36.8563,36.7675,36.8078,78145.0
2015-11-05 10:35:00,45.6,45.62,45.47,45.52,81429.0,36.8078,36.824,36.7029,36.7433,81429.0
2015-11-05 10:40:00,45.52,45.54,45.44,45.53,108401.0,36.7433,36.7594,36.6787,36.7513,108401.0
2015-11-05 10:45:00,45.53,45.63,45.51,45.53,86682.0,36.7513,36.832,36.7352,36.7513,86682.0
2015-11-05 10:50:00,45.53,45.57,45.47,45.56,56228.0,36.7513,36.7836,36.7029,36.7755,56228.0
2015-11-05 10:55:00,45.56,45.56,45.48,45.5,53430.0,36.7755,36.7755,36.711,36.7271,53430.0
2015-11-05 11:00:00,45.51,45.52,45.46,45.51,53495.0,36.7352,36.7433,36.6948,36.7352,53495.0
2015-11-05 11:05:00,45.51,45.51,45.4,45.41,79057.0,36.7352,36.7352,36.6464,36.6545,79057.0
2015-11-05 11:10:00,45.41,45.5,45.38,45.46,136438.0,36.6545,36.7271,36.6302,36.6948,136438.0
2015-11-05 11:15:00,45.46,45.57,45.45,45.5,77496.0,36.6948,36.7836,36.6867,36.7271,77496.0
2015-11-05 11:20:00,45.5,45.53,45.48,45.49,87891.0,36.7271,36.7513,36.711,36.719,87891.0
2015-11-05 11:25:00,45.5,45.55,45.49,45.49,35224.0,36.7271,36.7675,36.719,36.719,35224.0
2015-11-05 11:30:00,45.5,45.51,45.44,45.48,43876.0,36.7271,36.7352,36.6787,36.711,43876.0
2015-11-05 11:35:00,45.49,45.51,45.45,45.47,131242.0,36.719,36.7352,36.6867,36.7029,131242.0
2015-11-05 11:40:00,45.47,45.55,45.46,45.52,52405.0,36.7029,36.7675,36.6948,36.7433,52405.0
2015-11-05 11:45:00,45.51,45.57,45.5,45.55,59846.0,36.7352,36.7836,36.7271,36.7675,59846.0
2015-11-05 11:50:00,45.55,45.63,45.54,45.61,37763.0,36.7675,36.832,36.7594,36.8159,37763.0
2015-11-05 11:55:00,45.62,45.66,45.58,45.66,29885.0,36.824,36.8563,36.7917,36.8563,29885.0
2015-11-05 12:00:00,45.66,45.7,45.66,45.68,34375.0,36.8563,36.8885,36.8563,36.8724,34375.0
2015-11-05 12:05:00,45.69,45.76,45.69,45.76,35845.0,36.8805,36.937,36.8805,36.937,35845.0
2015-11-05 12:10:00,45.77,45.77,45.68,45.71,37393.0,36.945,36.945,36.8724,36.8966,37393.0
2015-11-05 12:15:00,45.72,45.79,45.72,45.75,30711.0,36.9047,36.9612,36.9047,36.9289,30711.0
2015-11-05 12:20:00,45.74,45.8,45.74,45.8,28492.0,36.9208,36.9693,36.9208,36.9693,28492.0
2015-11-05 12:25:00,45.8,45.87,45.79,45.83,22885.0,36.9693,37.0258,36.9612,36.9935,22885.0
2015-11-05 12:30:00,45.84,45.86,45.79,45.83,25813.0,37.0016,37.0177,36.9612,36.9935,25813.0
2015-11-05 12:35:00,45.83,45.83,45.77,45.79,18697.0,36.9935,36.9935,36.945,36.9612,18697.0
2015-11-05 12:40:00,45.8,45.84,45.79,45.83,14785.0,36.9693,37.0016,36.9612,36.9935,14785.0
2015-11-05 12:45:00,45.84,45.86,45.81,45.82,23814.0,37.0016,37.0177,36.9773,36.9854,23814.0
2015-11-05 12:50:00,45.82,45.88,45.81,45.86,28280.0,36.9854,37.0338,36.9773,37.0177,28280.0
2015-11-05 12:55:00,45.87,45.88,45.83,45.85,42413.0,37.0258,37.0338,36.9935,37.0096,42413.0
2015-11-05 13:00:00,45.86,45.88,45.8,45.8,59779.0,37.0177,37.0338,36.9693,36.9693,59779.0
2015-11-05 13:05:00,45.8,45.85,45.8,45.83,41459.0,36.9693,37.0096,36.9693,36.9935,41459.0
2015-11-05 13:10:00,45.82,45.83,45.75,45.75,60933.0,36.9854,36.9935,36.9289,36.9289,60933.0
2015-11-05 13:15:00,45.76,45.8,45.74,45.76,24524.0,36.937,36.9693,36.9208,36.937,24524.0
2015-11-05 13:20:00,45.77,45.78,45.72,45.77,30915.0,36.945,36.9531,36.9047,36.945,30915.0
2015-11-05 13:25:00,45.77,45.78,45.73,45.74,54254.0,36.945,36.9531,36.9128,36.9208,54254.0
2015-11-05 13:30:00,45.73,45.76,45.71,45.75,26405.0,36.9128,36.937,36.8966,36.9289,26405.0
2015-11-05 13:35:00,45.75,45.77,45.74,45.74,25333.0,36.9289,36.945,36.9208,36.9208,25333.0
2015-11-05 13:40:00,45.74,45.79,45.72,45.76,36548.0,36.9208,36.9612,36.9047,36.937,36548.0
2015-11-05 13:45:00,45.77,45.83,45.76,45.81,45989.0,36.945,36.9935,36.937,36.9773,45989.0
2015-11-05 13:50:00,45.82,45.87,45.79,45.86,43654.0,36.9854,37.0258,36.9612,37.0177,43654.0
2015-11-05 13:55:00,45.87,45.87,45.83,45.84,18266.0,37.0258,37.0258,36.9935,37.0016,18266.0
2015-11-05 14:00:00,45.85,45.87,45.79,45.8,39357.0,37.0096,37.0258,36.9612,36.9693,39357.0
2015-11-05 14:05:00,45.79,45.83,45.77,45.79,43484.0,36.9612,36.9935,36.945,36.9612,43484.0
2015-11-05 14:10:00,45.78,45.79,45.74,45.75,79683.0,36.9531,36.9612,36.9208,36.9289,79683.0
2015-11-05 14:15:00,45.75,45.77,45.71,45.72,20280.0,36.9289,36.945,36.8966,36.9047,20280.0
2015-11-05 14:20:00,45.71,45.77,45.71,45.75,33567.0,36.8966,36.945,36.8966,36.9289,33567.0
2015-11-05 14:25:00,45.75,45.76,45.73,45.76,29336.0,36.9289,36.937,36.9128,36.937,29336.0
2015-11-05 14:30:00,45.76,45.77,45.71,45.73,37884.0,36.937,36.945,36.8966,36.9128,37884.0
2015-11-05 14:35:00,45.73,45.73,45.68,45.7,60462.0,36.9128,36.9128,36.8724,36.8885,60462.0
2015-11-05 14:40:00,45.7,45.79,45.69,45.79,23878.0,36.8885,36.9612,36.8805,36.9612,23878.0
2015-11-05 14:45:00,45.79,45.79,45.73,45.76,33252.0,36.9612,36.9612,36.9128,36.937,33252.0
2015-11-05 14:50:00,45.77,45.82,45.77,45.79,48388.0,36.945,36.9854,36.945,36.9612,48388.0
2015-11-05 14:55:00,45.79,45.8,45.73,45.75,47430.0,36.9612,36.9693,36.9128,36.9289,47430.0
2015-11-05 15:00:00,45.76,45.76,45.71,45.72,91496.0,36.937,36.937,36.8966,36.9047,91496.0
2015-11-05 15:05:00,45.73,45.74,45.72,45.74,31424.0,36.9128,36.9208,36.9047,36.9208,31424.0
2015-11-05 15:10:00,45.75,45.75,45.66,45.66,40358.0,36.9289,36.9289,36.8563,36.8563,40358.0
2015-11-05 15:15:00,45.66,45.8,45.66,45.78,68141.0,36.8563,36.9693,36.8563,36.9531,68141.0
2015-11-05 15:20:00,45.78,45.82,45.77,45.8,51683.0,36.9531,36.9854,36.945,36.9693,51683.0
2015-11-05 15:25:00,45.8,45.89,45.8,45.88,81916.0,36.9693,37.0419,36.9693,37.0338,81916.0
2015-11-05 15:30:00,45.88,45.91,45.86,45.9,59110.0,37.0338,37.0581,37.0177,37.05,59110.0
2015-11-05 15:35:00,45.9,45.91,45.86,45.91,81290.0,37.05,37.0581,37.0177,37.0581,81290.0
2015-11-05 15:40:00,45.91,45.93,45.85,45.92,84393.0,37.0581,37.0742,37.0096,37.0661,84393.0
2015-11-05 15:45:00,45.92,45.93,45.82,45.83,82730.0,37.0661,37.0742,36.9854,36.9935,82730.0
2015-11-05 15:50:00,45.84,45.88,45.83,45.85,125938.0,37.0016,37.0338,36.9935,37.0096,125938.0
2015-11-05 15:55:00,45.85,45.9,45.83,45.87,214089.0,37.0096,37.05,36.9935,37.0258,214089.0
2015-11-06 09:30:00,45.64,45.73,45.3,45.31,197025.0,36.8401,36.9128,36.5657,36.5737,197025.0
2015-11-06 09:35:00,45.3,45.47,45.3,45.42,60784.0,36.5657,36.7029,36.5657,36.6625,60784.0
2015-11-06 09:40:00,45.41,45.44,45.32,45.34,83634.0,36.6545,36.6787,36.5818,36.598,83634.0
2015-11-06 09:45:00,45.34,45.36,45.26,45.29,31813.0,36.598,36.6141,36.5334,36.5576,31813.0
2015-11-06 09:50:00,45.29,45.31,45.13,45.14,105459.0,36.5576,36.5737,36.4284,36.4365,105459.0
2015-11-06 09:55:00,45.15,45.15,44.9,44.94,297974.0,36.4446,36.4446,36.2428,36.2751,297974.0
2015-11-06 10:00:00,44.93,44.94,44.69,44.69,180632.0,36.267,36.2751,36.0733,36.0733,180632.0
2015-11-06 10:05:00,44.71,44.8,44.66,44.78,83537.0,36.0894,36.1621,36.0491,36.1459,83537.0
2015-11-06 10:10:00,44.79,44.85,44.79,44.83,114716.0,36.154,36.2024,36.154,36.1863,114716.0
2015-11-06 10:15:00,44.83,44.83,44.71,44.77,60358.0,36.1863,36.1863,36.0894,36.1379,60358.0
2015-11-06 10:20:00,44.76,44.85,44.73,44.73,60095.0,36.1298,36.2024,36.1056,36.1056,60095.0
2015-11-06 10:25:00,44.74,44.82,44.72,44.81,57624.0,36.1136,36.1782,36.0975,36.1701,57624.0
2015-11-06 10:30:00,44.82,44.95,44.81,44.94,39588.0,36.1782,36.2832,36.1701,36.2751,39588.0
2015-11-06 10:35:00,44.94,44.98,44.9,44.92,74325.0,36.2751,36.3074,36.2428,36.2589,74325.0
2015-11-06 10:40:00,44.93,45.02,44.85,44.87,271792.0,36.267,36.3397,36.2024,36.2186,271792.0
2015-11-06 10:45:00,44.87,44.94,44.86,44.86,92772.0,36.2186,36.2751,36.2105,36.2105,92772.0
2015-11-06 10:50:00,44.87,44.87,44.75,44.75,84644.0,36.2186,36.2186,36.1217,36.1217,84644.0
2015-11-06 10:55:00,44.75,44.76,44.7,44.72,74867.0,36.1217,36.1298,36.0814,36.0975,74867.0
2015-11-06 11:00:00,44.73,44.75,44.66,44.73,47286.0,36.1056,36.1217,36.0491,36.1056,47286.0
2015-11-06 11:05:00,44.73,44.77,44.72,44.75,45193.0,36.1056,36.1379,36.0975,36.1217,45193.0
2015-11-06 11:10:00,44.75,44.75,44.7,44.75,20720.0,36.1217,36.1217,36.0814,36.1217,20720.0
2015-11-06 11:15:00,44.75,44.77,44.67,44.73,57396.0,36.1217,36.1379,36.0571,36.1056,57396.0
2015-11-06 11:20:00,44.73,44.77,44.68,44.69,36385.0,36.1056,36.1379,36.0652,36.0733,36385.0
2015-11-06 11:25:00,44.69,44.75,44.65,44.75,60739.0,36.0733,36.1217,36.041,36.1217,60739.0
2015-11-06 11:30:00,44.76,44.77,44.72,44.75,52339.0,36.1298,36.1379,36.0975,36.1217,52339.0
2015-11-06 11:35:00,44.75,44.82,44.74,44.79,105351.0,36.1217,36.1782,36.1136,36.154,105351.0
2015-11-06 11:40:00,44.8,44.81,44.72,44.72,37297.0,36.1621,36.1701,36.0975,36.0975,37297.0
2015-11-06 11:45:00,44.72,44.79,44.72,44.76,45740.0,36.0975,36.154,36.0975,36.1298,45740.0
2015-11-06 11:50:00,44.75,44.81,44.75,44.81,27965.0,36.1217,36.1701,36.1217,36.1701,27965.0
2015-11-06 11:55:00,44.81,44.81,44.7,44.7,28114.0,36.1701,36.1701,36.0814,36.0814,28114.0
2015-11-06 12:00:00,44.71,44.73,44.68,44.71,45417.0,36.0894,36.1056,36.0652,36.0894,45417.0
2015-11-06 12:05:00,44.71,44.71,44.67,44.67,27113.0,36.0894,36.0894,36.0571,36.0571,27113.0
2015-11-06 12:10:00,44.67,44.72,44.67,44.69,39194.0,36.0571,36.0975,36.0571,36.0733,39194.0
2015-11-06 12:15:00,44.69,44.72,44.65,44.65,24209.0,36.0733,36.0975,36.041,36.041,24209.0
2015-11-06 12:20:00,44.65,44.65,44.53,44.55,51770.0,36.041,36.041,35.9441,35.9603,51770.0
2015-11-06 12:25:00,44.56,44.56,44.47,44.49,87057.0,35.9683,35.9683,35.8957,35.9118,87057.0
2015-11-06 12:30:00,44.49,44.5,44.46,44.48,46258.0,35.9118,35.9199,35.8876,35.9038,46258.0
2015-11-06 12:35:00,44.47,44.48,44.42,44.45,43921.0,35.8957,35.9038,35.8553,35.8796,43921.0
2015-11-06 12:40:00,44.44,44.5,44.41,44.5,38094.0,35.8715,35.9199,35.8473,35.9199,38094.0
2015-11-06 12:45:00,44.5,44.52,44.49,44.51,60477.0,35.9199,35.9361,35.9118,35.928,60477.0
2015-11-06 12:50:00,44.51,44.53,44.48,44.53,42227.0,35.928,35.9441,35.9038,35.9441,42227.0
2015-11-06 12:55:00,44.53,44.57,44.5,44.51,25452.0,35.9441,35.9764,35.9199,35.928,25452.0
2015-11-06 13:00:00,44.5,44.53,44.48,44.52,44515.0,35.9199,35.9441,35.9038,35.9361,44515.0
2015-11-06 13:05:00,44.52,44.54,44.5,44.54,23930.0,35.9361,35.9522,35.9199,35.9522,23930.0
2015-11-06 13:10:00,44.54,44.57,44.53,44.57,62345.0,35.9522,35.9764,35.9441,35.9764,62345.0
2015-11-06 13:15:00,44.57,44.58,44.48,44.52,180253.0,35.9764,35.9845,35.9038,35.9361,180253.0
2015-11-06 13:20:00,44.52,44.55,44.5,44.5,42620.0,35.9361,35.9603,35.9199,35.9199,42620.0
2015-11-06 13:25:00,44.51,44.52,44.48,44.5,54955.0,35.928,35.9361,35.9038,35.9199,54955.0
2015-11-06 13:30:00,44.51,44.51,44.45,44.47,56810.0,35.928,35.928,35.8796,35.8957,56810.0
2015-11-06 13:35:00,44.46,44.49,44.44,44.48,61168.0,35.8876,35.9118,35.8715,35.9038,61168.0
2015-11-06 13:40:00,44.48,44.51,44.47,44.5,39240.0,35.9038,35.928,35.8957,35.9199,39240.0
2015-11-06 13:45:00,44.5,44.52,44.46,44.5,61486.0,35.9199,35.9361,35.8876,35.9199,61486.0
2015-11-06 13:50:00,44.49,44.57,44.49,44.57,115312.0,35.9118,35.9764,35.9118,35.9764,115312.0
2015-11-06 13:55:00,44.57,44.67,44.56,44.67,40571.0,35.9764,36.0571,35.9683,36.0571,40571.0
2015-11-06 14:00:00,44.67,44.8,44.67,44.77,102444.0,36.0571,36.1621,36.0571,36.1379,102444.0
2015-11-06 14:05:00,44.76,44.79,44.75,44.77,49114.0,36.1298,36.154,36.1217,36.1379,49114.0
2015-11-06 14:10:00,44.77,44.78,44.75,44.76,47095.0,36.1379,36.1459,36.1217,36.1298,47095.0
2015-11-06 14:15:00,44.76,44.78,44.71,44.74,60993.0,36.1298,36.1459,36.0894,36.1136,60993.0
2015-11-06 14:20:00,44.74,44.77,44.73,44.73,88492.0,36.1136,36.1379,36.1056,36.1056,88492.0
2015-11-06 14:25:00,44.73,44.74,44.69,44.72,72849.0,36.1056,36.1136,36.0733,36.0975,72849.0
2015-11-06 14:30:00,44.71,44.77,44.66,44.66,75740.0,36.0894,36.1379,36.0491,36.0491,75740.0
2015-11-06 14:35:00,44.65,44.69,44.64,44.66,56131.0,36.041,36.0733,36.0329,36.0491,56131.0
2015-11-06 14:40:00,44.66,44.68,44.64,44.66,40273.0,36.0491,36.0652,36.0329,36.0491,40273.0
2015-11-06 14:45:00,44.66,44.73,44.65,44.72,58358.0,36.0491,36.1056,36.041,36.0975,58358.0
2015-11-06 14:50:00,44.72,44.74,44.69,44.74,67597.0,36.0975,36.1136,36.0733,36.1136,67597.0
2015-11-06 14:55:00,44.74,44.81,44.72,44.78,56769.0,36.1136,36.1701,36.0975,36.1459,56769.0
2015-11-06 15:00:00,44.79,44.82,44.77,44.82,42791.0,36.154,36.1782,36.1379,36.1782,42791.0
2015-11-06 15:05:00,44.82,44.82,44.78,44.82,49800.0,36.1782,36.1782,36.1459,36.1782,49800.0
2015-11-06 15:10:00,44.81,44.82,44.73,44.75,117784.0,36.1701,36.1782,36.1056,36.1217,117784.0
2015-11-06 15:15:00,44.76,44.81,44.75,44.81,70611.0,36.1298,36.1701,36.1217,36.1701,70611.0
2015-11-06 15:20:00,44.81,44.85,44.79,44.82,77449.0,36.1701,36.2024,36.154,36.1782,77449.0
2015-11-06 15:25:00,44.82,44.83,44.79,44.83,134635.0,36.1782,36.1863,36.154,36.1863,134635.0
2015-11-06 15:30:00,44.82,44.83,44.77,44.8,154911.0,36.1782,36.1863,36.1379,36.1621,154911.0
2015-11-06 15:35:00,44.81,44.81,44.77,44.79,139410.0,36.1701,36.1701,36.1379,36.154,139410.0
2015-11-06 15:40:00,44.79,44.83,44.77,44.79,87138.0,36.154,36.1863,36.1379,36.154,87138.0
2015-11-06 15:45:00,44.79,44.83,44.79,44.82,120816.0,36.154,36.1863,36.154,36.1782,120816.0
2015-11-06 15:50:00,44.82,44.83,44.81,44.83,144240.0,36.1782,36.1863,36.1701,36.1863,144240.0
2015-11-06 15:55:00,44.83,44.89,44.8,44.89,400383.0,36.1863,36.2347,36.1621,36.2347,400383.0
2015-11-09 09:30:00,44.69,44.78,44.43,44.43,108812.0,36.0733,36.1459,35.8634,35.8634,108812.0
2015-11-09 09:35:00,44.43,44.54,44.37,44.54,84908.0,35.8634,35.9522,35.815,35.9522,84908.0
2015-11-09 09:40:00,44.54,44.55,44.24,44.24,291503.0,35.9522,35.9603,35.71,35.71,291503.0
2015-11-09 09:45:00,44.23,44.31,44.07,44.1,153994.0,35.702,35.7666,35.5728,35.597,153994.0
2015-11-09 09:50:00,44.09,44.12,43.99,43.99,157597.0,35.589,35.6132,35.5083,35.5083,157597.0
2015-11-09 09:55:00,44.0,44.01,43.91,43.99,171322.0,35.5163,35.5244,35.4437,35.5083,171322.0
2015-11-09 10:00:00,43.99,44.11,43.99,44.1,146282.0,35.5083,35.6051,35.5083,35.597,146282.0
2015-11-09 10:05:00,44.11,44.24,44.1,44.24,68009.0,35.6051,35.71,35.597,35.71,68009.0
2015-11-09 10:10:00,44.24,44.31,44.19,44.31,29081.0,35.71,35.7666,35.6697,35.7666,29081.0
2015-11-09 10:15:00,44.32,44.36,44.28,44.34,76417.0,35.7746,35.8069,35.7423,35.7908,76417.0
2015-11-09 10:20:00,44.34,44.34,44.2,44.21,49322.0,35.7908,35.7908,35.6778,35.6858,49322.0
2015-11-09 10:25:00,44.2,44.24,44.17,44.22,59992.0,35.6778,35.71,35.6535,35.6939,59992.0
2015-11-09 10:30:00,44.21,44.22,44.18,44.2,126550.0,35.6858,35.6939,35.6616,35.6778,126550.0
2015-11-09 10:35:00,44.2,44.21,44.12,44.16,101752.0,35.6778,35.6858,35.6132,35.6455,101752.0
2015-11-09 10:40:00,44.16,44.19,44.1,44.14,63678.0,35.6455,35.6697,35.597,35.6293,63678.0
2015-11-09 10:45:00,44.13,44.16,44.06,44.12,83272.0,35.6213,35.6455,35.5648,35.6132,83272.0
2015-11-09 10:50:00,44.11,44.14,44.02,44.05,60137.0,35.6051,35.6293,35.5325,35.5567,60137.0
2015-11-09 10:55:00,44.05,44.09,44.02,44.03,60209.0,35.5567,35.589,35.5325,35.5405,60209.0
2015-11-09 11:00:00,44.03,44.03,44.0,44.01,113495.0,35.5405,35.5405,35.5163,35.5244,113495.0
2015-11-09 11:05:00,44.0,44.01,43.94,43.94,141546.0,35.5163,35.5244,35.4679,35.4679,141546.0
2015-11-09 11:10:00,43.95,43.98,43.89,43.94,77264.0,35.476,35.5002,35.4275,35.4679,77264.0
2015-11-09 11:15:00,43.94,44.06,43.9,44.05,101731.0,35.4679,35.5648,35.4356,35.5567,101731.0
2015-11-09 11:20:00,44.04,44.09,44.03,44.05,111770.0,35.5486,35.589,35.5405,35.5567,111770.0
2015-11-09 11:25:00,44.06,44.07,44.0,44.01,100277.0,35.5648,35.5728,35.5163,35.5244,100277.0
2015-11-09 11:30:00,44.01,44.09,44.01,44.03,135162.0,35.5244,35.589,35.5244,35.5405,135162.0
2015-11-09 11:35:00,44.02,44.1,44.01,44.1,50094.0,35.5325,35.597,35.5244,35.597,50094.0
2015-11-09 11:40:00,44.1,44.11,44.0,44.01,112078.0,35.597,35.6051,35.5163,35.5244,112078.0
2015-11-09 11:45:00,44.02,44.03,43.95,44.02,53606.0,35.5325,35.5405,35.476,35.5325,53606.0
2015-11-09 11:50:00,44.02,44.02,43.91,43.95,64915.0,35.5325,35.5325,35.4437,35.476,64915.0
2015-11-09 11:55:00,43.95,44.0,43.92,43.99,45026.0,35.476,35.5163,35.4517,35.5083,45026.0
2015-11-09 12:00:00,44.0,44.07,43.96,44.07,74742.0,35.5163,35.5728,35.484,35.5728,74742.0
2015-11-09 12:05:00,44.07,44.12,44.05,44.09,30070.0,35.5728,35.6132,35.5567,35.589,30070.0
2015-11-09 12:10:00,44.1,44.13,44.08,44.12,22407.0,35.597,35.6213,35.5809,35.6132,22407.0
2015-11-09 12:15:00,44.12,44.15,44.06,44.07,28835.0,35.6132,35.6374,35.5648,35.5728,28835.0
2015-11-09 12:20:00,44.07,44.11,44.04,44.05,35801.0,35.5728,35.6051,35.5486,35.5567,35801.0
2015-11-09 12:25:00,44.05,44.07,44.04,44.04,30327.0,35.5567,35.5728,35.5486,35.5486,30327.0
2015-11-09 12:30:00,44.05,44.15,44.04,44.15,38901.0,35.5567,35.6374,35.5486,35.6374,38901.0
2015-11-09 12:35:00,44.15,44.18,44.13,44.17,32045.0,35.6374,35.6616,35.6213,35.6535,32045.0
2015-11-09 12:40:00,44.17,44.21,44.17,44.2,26206.0,35.6535,35.6858,35.6535,35.6778,26206.0
2015-11-09 12:45:00,44.2,44.2,44.13,44.14,32477.0,35.6778,35.6778,35.6213,35.6293,32477.0
2015-11-09 12:50:00,44.13,44.2,44.12,44.2,40706.0,35.6213,35.6778,35.6132,35.6778,40706.0
2015-11-09 12:55:00,44.2,44.21,44.15,44.17,30877.0,35.6778,35.6858,35.6374,35.6535,30877.0
2015-11-09 13:00:00,44.17,44.18,44.11,44.12,37504.0,35.6535,35.6616,35.6051,35.6132,37504.0
2015-11-09 13:05:00,44.12,44.18,44.09,44.11,66528.0,35.6132,35.6616,35.589,35.6051,66528.0
2015-11-09 13:10:00,44.11,44.12,44.05,44.08,30871.0,35.6051,35.6132,35.5567,35.5809,30871.0
2015-11-09 13:15:00,44.08,44.1,44.04,44.1,50651.0,35.5809,35.597,35.5486,35.597,50651.0
2015-11-09 13:20:00,44.09,44.1,44.06,44.07,40587.0,35.589,35.597,35.5648,35.5728,40587.0
2015-11-09 13:25:00,44.08,44.14,44.08,44.1,51803.0,35.5809,35.6293,35.5809,35.597,51803.0
2015-11-09 13:30:00,44.1,44.13,44.09,44.12,24074.0,35.597,35.6213,35.589,35.6132,24074.0
2015-11-09 13:35:00,44.12,44.21,44.11,44.2,24846.0,35.6132,35.6858,35.6051,35.6778,24846.0
2015-11-09 13:40:00,44.2,44.22,44.18,44.21,20463.0,35.6778,35.6939,35.6616,35.6858,20463.0
2015-11-09 13:45:00,44.22,44.22,44.13,44.14,24761.0,35.6939,35.6939,35.6213,35.6293,24761.0
2015-11-09 13:50:00,44.14,44.18,44.1,44.18,44962.0,35.6293,35.6616,35.597,35.6616,44962.0
2015-11-09 13:55:00,44.18,44.22,44.16,44.18,26979.0,35.6616,35.6939,35.6455,35.6616,26979.0
2015-11-09 14:00:00,44.18,44.22,44.15,44.22,47110.0,35.6616,35.6939,35.6374,35.6939,47110.0
2015-11-09 14:05:00,44.23,44.33,44.23,44.31,32062.0,35.702,35.7827,35.702,35.7666,32062.0
2015-11-09 14:10:00,44.31,44.32,44.21,44.22,28264.0,35.7666,35.7746,35.6858,35.6939,28264.0
2015-11-09 14:15:00,44.22,44.22,44.18,44.19,26081.0,35.6939,35.6939,35.6616,35.6697,26081.0
2015-11-09 14:20:00,44.19,44.21,44.17,44.18,31595.0,35.6697,35.6858,35.6535,35.6616,31595.0
2015-11-09 14:25:00,44.18,44.22,44.17,44.18,64417.0,35.6616,35.6939,35.6535,35.6616,64417.0
2015-11-09 14:30:00,44.18,44.25,44.17,44.23,74741.0,35.6616,35.7181,35.6535,35.702,74741.0
2015-11-09 14:35:00,44.23,44.23,44.11,44.13,59747.0,35.702,35.702,35.6051,35.6213,59747.0
2015-11-09 14:40:00,44.13,44.14,44.09,44.09,54101.0,35.6213,35.6293,35.589,35.589,54101.0
2015-11-09 14:45:00,44.1,44.14,44.08,44.11,57025.0,35.597,35.6293,35.5809,35.6051,57025.0
2015-11-09 14:50:00,44.12,44.14,44.1,44.11,55894.0,35.6132,35.6293,35.597,35.6051,55894.0
2015-11-09 14:55:00,44.12,44.13,44.08,44.1,62964.0,35.6132,35.6213,35.5809,35.597,62964.0
2015-11-09 15:00:00,44.11,44.18,44.09,44.18,103746.0,35.6051,35.6616,35.589,35.6616,103746.0
2015-11-09 15:05:00,44.18,44.19,44.07,44.07,61838.0,35.6616,35.6697,35.5728,35.5728,61838.0
2015-11-09 15:10:00,44.08,44.12,44.06,44.09,73385.0,35.5809,35.6132,35.5648,35.589,73385.0
2015-11-09 15:15:00,44.1,44.1,44.0,44.07,136741.0,35.597,35.597,35.5163,35.5728,136741.0
2015-11-09 15:20:00,44.07,44.08,44.0,44.08,81342.0,35.5728,35.5809,35.5163,35.5809,81342.0
2015-11-09 15:25:00,44.08,44.16,44.07,44.12,102968.0,35.5809,35.6455,35.5728,35.6132,102968.0
2015-11-09 15:30:00,44.12,44.21,44.12,44.21,74846.0,35.6132,35.6858,35.6132,35.6858,74846.0
2015-11-09 15:35:00,44.21,44.27,44.2,44.26,103845.0,35.6858,35.7343,35.6778,35.7262,103845.0
2015-11-09 15:40:00,44.26,44.4,44.25,44.35,107674.0,35.7262,35.8392,35.7181,35.7988,107674.0
2015-11-09 15:45:00,44.36,44.45,44.32,44.42,115248.0,35.8069,35.8796,35.7746,35.8553,115248.0
2015-11-09 15:50:00,44.43,44.5,44.4,44.43,300896.0,35.8634,35.9199,35.8392,35.8634,300896.0
2015-11-09 15:55:00,44.43,44.43,44.36,44.39,406119.0,35.8634,35.8634,35.8069,35.8311,406119.0
2015-11-10 09:30:00,44.35,44.71,44.35,44.66,110933.0,35.7988,36.0894,35.7988,36.0491,110933.0
2015-11-10 09:35:00,44.65,44.71,44.61,44.65,64831.0,36.041,36.0894,36.0087,36.041,64831.0
2015-11-10 09:40:00,44.64,44.7,44.46,44.47,59757.0,36.0329,36.0814,35.8876,35.8957,59757.0
2015-11-10 09:45:00,44.46,44.56,44.43,44.53,58613.0,35.8876,35.9683,35.8634,35.9441,58613.0
2015-11-10 09:50:00,44.53,44.57,44.5,44.55,36133.0,35.9441,35.9764,35.9199,35.9603,36133.0
2015-11-10 09:55:00,44.55,44.62,44.5,44.5,35697.0,35.9603,36.0168,35.9199,35.9199,35697.0
2015-11-10 10:00:00,44.51,44.58,44.51,44.54,24523.0,35.928,35.9845,35.928,35.9522,24523.0
2015-11-10 10:05:00,44.53,44.63,44.53,44.62,26384.0,35.9441,36.0249,35.9441,36.0168,26384.0
2015-11-10 10:10:00,44.62,44.66,44.6,44.61,33654.0,36.0168,36.0491,36.0006,36.0087,33654.0
2015-11-10 10:15:00,44.62,44.62,44.54,44.54,42366.0,36.0168,36.0168,35.9522,35.9522,42366.0
2015-11-10 10:20:00,44.54,44.6,44.5,44.55,118515.0,35.9522,36.0006,35.9199,35.9603,118515.0
2015-11-10 10:25:00,44.56,44.67,44.56,44.64,51577.0,35.9683,36.0571,35.9683,36.0329,51577.0
2015-11-10 10:30:00,44.64,44.67,44.6,44.66,30348.0,36.0329,36.0571,36.0006,36.0491,30348.0
2015-11-10 10:35:00,44.66,44.78,44.66,44.77,79347.0,36.0491,36.1459,36.0491,36.1379,79347.0
2015-11-10 10:40:00,44.77,44.77,44.61,44.61,43936.0,36.1379,36.1379,36.0087,36.0087,43936.0
2015-11-10 10:45:00,44.61,44.62,44.56,44.57,27173.0,36.0087,36.0168,35.9683,35.9764,27173.0
2015-11-10 10:50:00,44.58,44.59,44.51,44.51,39964.0,35.9845,35.9926,35.928,35.928,39964.0
2015-11-10 10:55:00,44.51,44.6,44.51,44.6,40552.0,35.928,36.0006,35.928,36.0006,40552.0
2015-11-10 11:00:00,44.6,44.68,44.6,44.68,47799.0,36.0006,36.0652,36.0006,36.0652,47799.0
2015-11-10 11:05:00,44.68,44.69,44.64,44.64,89429.0,36.0652,36.0733,36.0329,36.0329,89429.0
2015-11-10 11:10:00,44.64,44.66,44.58,44.63,119237.0,36.0329,36.0491,35.9845,36.0249,119237.0
2015-11-10 11:15:00,44.63,44.65,44.53,44.54,89216.0,36.0249,36.041,35.9441,35.9522,89216.0
2015-11-10 11:20:00,44.54,44.54,44.47,44.48,65388.0,35.9522,35.9522,35.8957,35.9038,65388.0
2015-11-10 11:25:00,44.47,44.5,44.42,44.43,59667.0,35.8957,35.9199,35.8553,35.8634,59667.0
2015-11-10 11:30:00,44.43,44.43,44.4,44.41,63920.0,35.8634,35.8634,35.8392,35.8473,63920.0
2015-11-10 11:35:00,44.4,44.45,44.4,44.4,98556.0,35.8392,35.8796,35.8392,35.8392,98556.0
2015-11-10 11:40:00,44.39,44.45,44.39,44.43,67098.0,35.8311,35.8796,35.8311,35.8634,67098.0
2015-11-10 11:45:00,44.44,44.46,44.41,44.44,88144.0,35.8715,35.8876,35.8473,35.8715,88144.0
2015-11-10 11:50:00,44.43,44.45,44.4,44.41,34400.0,35.8634,35.8796,35.8392,35.8473,34400.0
2015-11-10 11:55:00,44.42,44.43,44.39,44.41,33301.0,35.8553,35.8634,35.8311,35.8473,33301.0
2015-11-10 12:00:00,44.4,44.41,44.36,44.37,50851.0,35.8392,35.8473,35.8069,35.815,50851.0
2015-11-10 12:05:00,44.37,44.42,44.36,44.39,83857.0,35.815,35.8553,35.8069,35.8311,83857.0
2015-11-10 12:10:00,44.4,44.5,44.4,44.46,25313.0,35.8392,35.9199,35.8392,35.8876,25313.0
2015-11-10 12:15:00,44.46,44.52,44.43,44.51,39983.0,35.8876,35.9361,35.8634,35.928,39983.0
2015-11-10 12:20:00,44.51,44.51,44.43,44.43,24153.0,35.928,35.928,35.8634,35.8634,24153.0
2015-11-10 12:25:00,44.43,44.44,44.38,44.39,30311.0,35.8634,35.8715,35.8231,35.8311,30311.0
2015-11-10 12:30:00,44.39,44.43,44.36,44.38,43669.0,35.8311,35.8634,35.8069,35.8231,43669.0
2015-11-10 12:35:00,44.36,44.37,44.32,44.37,28637.0,35.8069,35.815,35.7746,35.815,28637.0
2015-11-10 12:40:00,44.37,44.4,44.36,44.38,80627.0,35.815,35.8392,35.8069,35.8231,80627.0
2015-11-10 12:45:00,44.38,44.41,44.36,44.38,37371.0,35.8231,35.8473,35.8069,35.8231,37371.0
2015-11-10 12:50:00,44.37,44.4,44.37,44.38,27945.0,35.815,35.8392,35.815,35.8231,27945.0
2015-11-10 12:55:00,44.39,44.4,44.37,44.38,23961.0,35.8311,35.8392,35.815,35.8231,23961.0
2015-11-10 13:00:00,44.37,44.38,44.33,44.36,52356.0,35.815,35.8231,35.7827,35.8069,52356.0
2015-11-10 13:05:00,44.36,44.37,44.3,44.37,21299.0,35.8069,35.815,35.7585,35.815,21299.0
2015-11-10 13:10:00,44.37,44.39,44.35,44.36,35482.0,35.815,35.8311,35.7988,35.8069,35482.0
2015-11-10 13:15:00,44.36,44.38,44.35,44.37,27025.0,35.8069,35.8231,35.7988,35.815,27025.0
2015-11-10 13:20:00,44.36,44.39,44.34,44.39,20148.0,35.8069,35.8311,35.7908,35.8311,20148.0
2015-11-10 13:25:00,44.39,44.4,44.34,44.38,44255.0,35.8311,35.8392,35.7908,35.8231,44255.0
2015-11-10 13:30:00,44.39,44.43,44.38,44.43,32119.0,35.8311,35.8634,35.8231,35.8634,32119.0
2015-11-10 13:35:00,44.43,44.45,44.41,44.45,23612.0,35.8634,35.8796,35.8473,35.8796,23612.0
2015-11-10 13:40:00,44.45,44.46,44.41,44.45,24660.0,35.8796,35.8876,35.8473,35.8796,24660.0
2015-11-10 13:45:00,44.46,44.48,44.44,44.44,62101.0,35.8876,35.9038,35.8715,35.8715,62101.0
2015-11-10 13:50:00,44.44,44.48,44.42,44.48,61189.0,35.8715,35.9038,35.8553,35.9038,61189.0
2015-11-10 13:55:00,44.47,44.49,44.45,44.49,46679.0,35.8957,35.9118,35.8796,35.9118,46679.0
2015-11-10 14:00:00,44.49,44.51,44.47,44.48,39502.0,35.9118,35.928,35.8957,35.9038,39502.0
2015-11-10 14:05:00,44.47,44.48,44.42,44.43,45896.0,35.8957,35.9038,35.8553,35.8634,45896.0
2015-11-10 14:10:00,44.43,44.46,44.4,44.4,185343.0,35.8634,35.8876,35.8392,35.8392,185343.0
2015-11-10 14:15:00,44.41,44.41,44.36,44.36,67195.0,35.8473,35.8473,35.8069,35.8069,67195.0
2015-11-10 14:20:00,44.35,44.39,44.33,44.38,68855.0,35.7988,35.8311,35.7827,35.8231,68855.0
2015-11-10 14:25:00,44.39,44.41,44.37,44.38,55293.0,35.8311,35.8473,35.815,35.8231,55293.0
2015-11-10 14:30:00,44.37,44.42,44.36,44.38,43179.0,35.815,35.8553,35.8069,35.8231,43179.0
2015-11-10 14:35:00,44.39,44.4,44.38,44.4,29428.0,35.8311,35.8392,35.8231,35.8392,29428.0
2015-11-10 14:40:00,44.4,44.47,44.38,44.43,185694.0,35.8392,35.8957,35.8231,35.8634,185694.0
2015-11-10 14:45:00,44.43,44.44,44.4,44.43,61411.0,35.8634,35.8715,35.8392,35.8634,61411.0
2015-11-10 14:50:00,44.44,44.46,44.4,44.42,38538.0,35.8715,35.8876,35.8392,35.8553,38538.0
2015-11-10 14:55:00,44.41,44.44,44.41,44.41,29780.0,35.8473,35.8715,35.8473,35.8473,29780.0
2015-11-10 15:00:00,44.41,44.43,44.4,44.43,57681.0,35.8473,35.8634,35.8392,35.8634,57681.0
2015-11-10 15:05:00,44.41,44.49,44.41,44.49,77950.0,35.8473,35.9118,35.8473,35.9118,77950.0
2015-11-10 15:10:00,44.48,44.51,44.48,44.51,49516.0,35.9038,35.928,35.9038,35.928,49516.0
2015-11-10 15:15:00,44.5,44.51,44.43,44.44,46027.0,35.9199,35.928,35.8634,35.8715,46027.0
2015-11-10 15:20:00,44.44,44.47,44.44,44.46,48557.0,35.8715,35.8957,35.8715,35.8876,48557.0
2015-11-10 15:25:00,44.46,44.52,44.45,44.51,130885.0,35.8876,35.9361,35.8796,35.928,130885.0
2015-11-10 15:30:00,44.52,44.55,44.48,44.52,135626.0,35.9361,35.9603,35.9038,35.9361,135626.0
2015-11-10 15:35:00,44.51,44.51,44.46,44.47,57586.0,35.928,35.928,35.8876,35.8957,57586.0
2015-11-10 15:40:00,44.48,44.56,44.47,44.51,66935.0,35.9038,35.9683,35.8957,35.928,66935.0
2015-11-10 15:45:00,44.51,44.55,44.5,44.53,76602.0,35.928,35.9603,35.9199,35.9441,76602.0
2015-11-10 15:50:00,44.53,44.56,44.49,44.53,206739.0,35.9441,35.9683,35.9118,35.9441,206739.0
2015-11-10 15:55:00,44.54,44.59,44.5,44.59,285932.0,35.9522,35.9926,35.9199,35.9926,285932.0
2015-11-11 09:30:00,44.84,44.88,44.7,44.82,115256.0,36.1944,36.2267,36.0814,36.1782,115256.0
2015-11-11 09:35:00,44.84,44.87,44.76,44.79,58450.0,36.1944,36.2186,36.1298,36.154,58450.0
2015-11-11 09:40:00,44.79,44.81,44.76,44.76,55353.0,36.154,36.1701,36.1298,36.1298,55353.0
2015-11-11 09:45:00,44.75,44.82,44.74,44.79,50680.0,36.1217,36.1782,36.1136,36.154,50680.0
2015-11-11 09:50:00,44.79,44.87,44.79,44.84,72807.0,36.154,36.2186,36.154,36.1944,72807.0
2015-11-11 09:55:00,44.85,44.85,44.77,44.83,42834.0,36.2024,36.2024,36.1379,36.1863,42834.0
2015-11-11 10:00:00,44.84,44.85,44.79,44.8,68921.0,36.1944,36.2024,36.154,36.1621,68921.0
2015-11-11 10:05:00,44.79,44.83,44.78,44.82,28164.0,36.154,36.1863,36.1459,36.1782,28164.0
2015-11-11 10:10:00,44.82,44.85,44.78,44.81,73335.0,36.1782,36.2024,36.1459,36.1701,73335.0
2015-11-11 10:15:00,44.8,44.83,44.78,44.82,43723.0,36.1621,36.1863,36.1459,36.1782,43723.0
2015-11-11 10:20:00,44.83,44.83,44.79,44.81,46807.0,36.1863,36.1863,36.154,36.1701,46807.0
2015-11-11 10:25:00,44.81,44.82,44.78,44.82,25009.0,36.1701,36.1782,36.1459,36.1782,25009.0
2015-11-11 10:30:00,44.82,44.85,44.8,44.85,31852.0,36.1782,36.2024,36.1621,36.2024,31852.0
2015-11-11 10:35:00,44.84,44.85,44.77,44.8,60299.0,36.1944,36.2024,36.1379,36.1621,60299.0
2015-11-11 10:40:00,44.8,44.81,44.74,44.75,19158.0,36.1621,36.1701,36.1136,36.1217,19158.0
2015-11-11 10:45:00,44.75,44.81,44.73,44.8,25563.0,36.1217,36.1701,36.1056,36.1621,25563.0
2015-11-11 10:50:00,44.79,44.8,44.73,44.78,45708.0,36.154,36.1621,36.1056,36.1459,45708.0
2015-11-11 10:55:00,44.78,44.81,44.76,44.8,26018.0,36.1459,36.1701,36.1298,36.1621,26018.0
2015-11-11 11:00:00,44.8,44.81,44.75,44.75,34659.0,36.1621,36.1701,36.1217,36.1217,34659.0
2015-11-11 11:05:00,44.75,44.76,44.72,44.73,19188.0,36.1217,36.1298,36.0975,36.1056,19188.0
2015-11-11 11:10:00,44.73,44.75,44.69,44.73,39056.0,36.1056,36.1217,36.0733,36.1056,39056.0
2015-11-11 11:15:00,44.72,44.75,44.69,44.73,53469.0,36.0975,36.1217,36.0733,36.1056,53469.0
2015-11-11 11:20:00,44.73,44.76,44.72,44.75,30090.0,36.1056,36.1298,36.0975,36.1217,30090.0
2015-11-11 11:25:00,44.74,44.74,44.71,44.72,13381.0,36.1136,36.1136,36.0894,36.0975,13381.0
2015-11-11 11:30:00,44.73,44.76,44.73,44.73,25400.0,36.1056,36.1298,36.1056,36.1056,25400.0
2015-11-11 11:35:00,44.72,44.75,44.72,44.72,49048.0,36.0975,36.1217,36.0975,36.0975,49048.0
2015-11-11 11:40:00,44.72,44.73,44.72,44.72,6082.0,36.0975,36.1056,36.0975,36.0975,6082.0
2015-11-11 11:45:00,44.73,44.75,44.72,44.73,20892.0,36.1056,36.1217,36.0975,36.1056,20892.0
2015-11-11 11:50:00,44.74,44.77,44.73,44.75,82962.0,36.1136,36.1379,36.1056,36.1217,82962.0
2015-11-11 11:55:00,44.75,44.76,44.73,44.75,29029.0,36.1217,36.1298,36.1056,36.1217,29029.0
2015-11-11 12:00:00,44.75,44.75,44.71,44.73,32029.0,36.1217,36.1217,36.0894,36.1056,32029.0
2015-11-11 12:05:00,44.74,44.78,44.73,44.78,27270.0,36.1136,36.1459,36.1056,36.1459,27270.0
2015-11-11 12:10:00,44.77,44.81,44.77,44.81,24618.0,36.1379,36.1701,36.1379,36.1701,24618.0
2015-11-11 12:15:00,44.82,44.86,44.82,44.84,21146.0,36.1782,36.2105,36.1782,36.1944,21146.0
2015-11-11 12:20:00,44.83,44.88,44.83,44.88,71545.0,36.1863,36.2267,36.1863,36.2267,71545.0
2015-11-11 12:25:00,44.88,44.96,44.87,44.91,65281.0,36.2267,36.2912,36.2186,36.2509,65281.0
2015-11-11 12:30:00,44.91,44.92,44.87,44.88,50212.0,36.2509,36.2589,36.2186,36.2267,50212.0
2015-11-11 12:35:00,44.89,44.93,44.88,44.89,63521.0,36.2347,36.267,36.2267,36.2347,63521.0
2015-11-11 12:40:00,44.89,44.91,44.89,44.9,13341.0,36.2347,36.2509,36.2347,36.2428,13341.0
2015-11-11 12:45:00,44.9,44.91,44.89,44.89,26884.0,36.2428,36.2509,36.2347,36.2347,26884.0
2015-11-11 12:50:00,44.89,44.89,44.86,44.86,18881.0,36.2347,36.2347,36.2105,36.2105,18881.0
2015-11-11 12:55:00,44.86,44.87,44.81,44.82,64556.0,36.2105,36.2186,36.1701,36.1782,64556.0
2015-11-11 13:00:00,44.81,44.84,44.8,44.81,19578.0,36.1701,36.1944,36.1621,36.1701,19578.0
2015-11-11 13:05:00,44.81,44.82,44.74,44.74,23319.0,36.1701,36.1782,36.1136,36.1136,23319.0
2015-11-11 13:10:00,44.74,44.76,44.74,44.76,22844.0,36.1136,36.1298,36.1136,36.1298,22844.0
2015-11-11 13:15:00,44.76,44.78,44.73,44.77,41165.0,36.1298,36.1459,36.1056,36.1379,41165.0
2015-11-11 13:20:00,44.78,44.8,44.76,44.76,35447.0,36.1459,36.1621,36.1298,36.1298,35447.0
2015-11-11 13:25:00,44.76,44.78,44.72,44.75,30659.0,36.1298,36.1459,36.0975,36.1217,30659.0
2015-11-11 13:30:00,44.76,44.77,44.71,44.72,37576.0,36.1298,36.1379,36.0894,36.0975,37576.0
2015-11-11 13:35:00,44.72,44.74,44.71,44.72,25831.0,36.0975,36.1136,36.0894,36.0975,25831.0
2015-11-11 13:40:00,44.73,44.77,44.71,44.77,50910.0,36.1056,36.1379,36.0894,36.1379,50910.0
2015-11-11 13:45:00,44.77,44.78,44.75,44.77,16701.0,36.1379,36.1459,36.1217,36.1379,16701.0
2015-11-11 13:50:00,44.77,44.77,44.72,44.72,84636.0,36.1379,36.1379,36.0975,36.0975,84636.0
2015-11-11 13:55:00,44.72,44.75,44.7,44.7,87179.0,36.0975,36.1217,36.0814,36.0814,87179.0
2015-11-11 14:00:00,44.71,44.73,44.7,44.73,18528.0,36.0894,36.1056,36.0814,36.1056,18528.0
2015-11-11 14:05:00,44.72,44.75,44.72,44.74,29036.0,36.0975,36.1217,36.0975,36.1136,29036.0
2015-11-11 14:10:00,44.73,44.74,44.71,44.74,16773.0,36.1056,36.1136,36.0894,36.1136,16773.0
2015-11-11 14:15:00,44.74,44.75,44.72,44.75,36867.0,36.1136,36.1217,36.0975,36.1217,36867.0
2015-11-11 14:20:00,44.75,44.75,44.72,44.74,22803.0,36.1217,36.1217,36.0975,36.1136,22803.0
2015-11-11 14:25:00,44.74,44.76,44.72,44.76,59102.0,36.1136,36.1298,36.0975,36.1298,59102.0
2015-11-11 14:30:00,44.76,44.78,44.75,44.77,38477.0,36.1298,36.1459,36.1217,36.1379,38477.0
2015-11-11 14:35:00,44.78,44.78,44.71,44.72,39549.0,36.1459,36.1459,36.0894,36.0975,39549.0
2015-11-11 14:40:00,44.72,44.75,44.68,44.69,32959.0,36.0975,36.1217,36.0652,36.0733,32959.0
2015-11-11 14:45:00,44.7,44.72,44.69,44.71,19680.0,36.0814,36.0975,36.0733,36.0894,19680.0
2015-11-11 14:50:00,44.71,44.72,44.69,44.69,28268.0,36.0894,36.0975,36.0733,36.0733,28268.0
2015-11-11 14:55:00,44.69,44.7,44.64,44.64,43228.0,36.0733,36.0814,36.0329,36.0329,43228.0
2015-11-11 15:00:00,44.64,44.66,44.61,44.61,30691.0,36.0329,36.0491,36.0087,36.0087,30691.0
2015-11-11 15:05:00,44.62,44.63,44.55,44.55,54317.0,36.0168,36.0249,35.9603,35.9603,54317.0
2015-11-11 15:10:00,44.55,44.61,44.53,44.6,39021.0,35.9603,36.0087,35.9441,36.0006,39021.0
2015-11-11 15:15:00,44.59,44.64,44.58,44.59,117642.0,35.9926,36.0329,35.9845,35.9926,117642.0
2015-11-11 15:20:00,44.59,44.61,44.58,44.58,62872.0,35.9926,36.0087,35.9845,35.9845,62872.0
2015-11-11 15:25:00,44.59,44.61,44.57,44.59,108612.0,35.9926,36.0087,35.9764,35.9926,108612.0
2015-11-11 15:30:00,44.58,44.6,44.56,44.56,53548.0,35.9845,36.0006,35.9683,35.9683,53548.0
2015-11-11 15:35:00,44.57,44.57,44.52,44.55,84651.0,35.9764,35.9764,35.9361,35.9603,84651.0
2015-11-11 15:40:00,44.55,44.57,44.54,44.54,112539.0,35.9603,35.9764,35.9522,35.9522,112539.0
2015-11-11 15:45:00,44.54,44.54,44.44,44.45,164184.0,35.9522,35.9522,35.8715,35.8796,164184.0
2015-11-11 15:50:00,44.45,44.51,44.45,44.5,111433.0,35.8796,35.928,35.8796,35.9199,111433.0
2015-11-11 15:55:00,44.5,44.51,44.45,44.46,244959.0,35.9199,35.928,35.8796,35.8876,244959.0
2015-11-12 09:30:00,44.3,44.34,44.25,44.28,113111.0,35.7585,35.7908,35.7181,35.7423,113111.0
2015-11-12 09:35:00,44.28,44.44,44.26,44.26,123326.0,35.7423,35.8715,35.7262,35.7262,123326.0
2015-11-12 09:40:00,44.26,44.27,44.02,44.03,59779.0,35.7262,35.7343,35.5325,35.5405,59779.0
2015-11-12 09:45:00,44.03,44.07,43.94,44.03,48185.0,35.5405,35.5728,35.4679,35.5405,48185.0
2015-11-12 09:50:00,44.03,44.03,43.94,43.98,76989.0,35.5405,35.5405,35.4679,35.5002,76989.0
2015-11-12 09:55:00,43.98,44.04,43.93,44.04,40464.0,35.5002,35.5486,35.4598,35.5486,40464.0
2015-11-12 10:00:00,44.03,44.03,43.94,43.97,58236.0,35.5405,35.5405,35.4679,35.4921,58236.0
2015-11-12 10:05:00,43.97,43.99,43.94,43.97,72304.0,35.4921,35.5083,35.4679,35.4921,72304.0
2015-11-12 10:10:00,43.97,44.01,43.95,43.96,79834.0,35.4921,35.5244,35.476,35.484,79834.0
2015-11-12 10:15:00,43.96,44.0,43.92,43.99,68678.0,35.484,35.5163,35.4517,35.5083,68678.0
2015-11-12 10:20:00,43.99,43.99,43.92,43.92,58853.0,35.5083,35.5083,35.4517,35.4517,58853.0
2015-11-12 10:25:00,43.93,44.06,43.93,44.02,43949.0,35.4598,35.5648,35.4598,35.5325,43949.0
2015-11-12 10:30:00,44.02,44.05,44.0,44.05,62981.0,35.5325,35.5567,35.5163,35.5567,62981.0
2015-11-12 10:35:00,44.05,44.09,44.0,44.09,42867.0,35.5567,35.589,35.5163,35.589,42867.0
2015-11-12 10:40:00,44.09,44.15,44.06,44.14,45119.0,35.589,35.6374,35.5648,35.6293,45119.0
2015-11-12 10:45:00,44.14,44.15,44.07,44.07,47943.0,35.6293,35.6374,35.5728,35.5728,47943.0
2015-11-12 10:50:00,44.08,44.13,44.07,44.13,37955.0,35.5809,35.6213,35.5728,35.6213,37955.0
2015-11-12 10:55:00,44.14,44.24,44.11,44.23,54188.0,35.6293,35.71,35.6051,35.702,54188.0
2015-11-12 11:00:00,44.23,44.26,44.18,44.24,31394.0,35.702,35.7262,35.6616,35.71,31394.0
2015-11-12 11:05:00,44.24,44.26,44.2,44.24,53436.0,35.71,35.7262,35.6778,35.71,53436.0
2015-11-12 11:10:00,44.24,44.24,44.18,44.18,28425.0,35.71,35.71,35.6616,35.6616,28425.0
2015-11-12 11:15:00,44.19,44.2,44.13,44.14,33639.0,35.6697,35.6778,35.6213,35.6293,33639.0
2015-11-12 11:20:00,44.13,44.15,44.11,44.12,36455.0,35.6213,35.6374,35.6051,35.6132,36455.0
2015-11-12 11:25:00,44.12,44.15,44.11,44.12,32156.0,35.6132,35.6374,35.6051,35.6132,32156.0
2015-11-12 11:30:00,44.12,44.12,44.07,44.08,39229.0,35.6132,35.6132,35.5728,35.5809,39229.0
2015-11-12 11:35:00,44.08,44.11,44.07,44.08,42803.0,35.5809,35.6051,35.5728,35.5809,42803.0
2015-11-12 11:40:00,44.09,44.12,44.06,44.06,123462.0,35.589,35.6132,35.5648,35.5648,123462.0
2015-11-12 11:45:00,44.06,44.06,44.02,44.06,58865.0,35.5648,35.5648,35.5325,35.5648,58865.0
2015-11-12 11:50:00,44.05,44.06,44.03,44.05,40385.0,35.5567,35.5648,35.5405,35.5567,40385.0
2015-11-12 11:55:00,44.05,44.11,44.04,44.11,39272.0,35.5567,35.6051,35.5486,35.6051,39272.0
2015-11-12 12:00:00,44.11,44.13,44.09,44.11,62258.0,35.6051,35.6213,35.589,35.6051,62258.0
2015-11-12 12:05:00,44.1,44.1,44.05,44.05,16628.0,35.597,35.597,35.5567,35.5567,16628.0
2015-11-12 12:10:00,44.05,44.06,44.03,44.05,42614.0,35.5567,35.5648,35.5405,35.5567,42614.0
2015-11-12 12:15:00,44.05,44.05,44.02,44.04,30460.0,35.5567,35.5567,35.5325,35.5486,30460.0
2015-11-12 12:20:00,44.04,44.04,44.0,44.01,26824.0,35.5486,35.5486,35.5163,35.5244,26824.0
2015-11-12 12:25:00,44.01,44.02,44.0,44.0,20912.0,35.5244,35.5325,35.5163,35.5163,20912.0
2015-11-12 12:30:00,44.0,44.01,43.99,44.01,28629.0,35.5163,35.5244,35.5083,35.5244,28629.0
2015-11-12 12:35:00,44.0,44.0,43.93,43.95,24267.0,35.5163,35.5163,35.4598,35.476,24267.0
2015-11-12 12:40:00,43.94,43.95,43.91,43.93,66567.0,35.4679,35.476,35.4437,35.4598,66567.0
2015-11-12 12:45:00,43.93,43.94,43.91,43.93,26713.0,35.4598,35.4679,35.4437,35.4598,26713.0
2015-11-12 12:50:00,43.92,43.95,43.89,43.89,44902.0,35.4517,35.476,35.4275,35.4275,44902.0
2015-11-12 12:55:00,43.89,43.91,43.87,43.91,47228.0,35.4275,35.4437,35.4114,35.4437,47228.0
2015-11-12 13:00:00,43.91,43.99,43.9,43.96,50254.0,35.4437,35.5083,35.4356,35.484,50254.0
2015-11-12 13:05:00,43.95,43.98,43.93,43.93,25542.0,35.476,35.5002,35.4598,35.4598,25542.0
2015-11-12 13:10:00,43.94,44.01,43.93,44.0,32262.0,35.4679,35.5244,35.4598,35.5163,32262.0
2015-11-12 13:15:00,44.01,44.04,43.99,44.01,42234.0,35.5244,35.5486,35.5083,35.5244,42234.0
2015-11-12 13:20:00,44.01,44.02,43.93,43.95,54726.0,35.5244,35.5325,35.4598,35.476,54726.0
2015-11-12 13:25:00,43.95,43.98,43.94,43.97,43599.0,35.476,35.5002,35.4679,35.4921,43599.0
2015-11-12 13:30:00,43.98,44.01,43.97,44.0,50247.0,35.5002,35.5244,35.4921,35.5163,50247.0
2015-11-12 13:35:00,44.0,44.03,44.0,44.02,60559.0,35.5163,35.5405,35.5163,35.5325,60559.0
2015-11-12 13:40:00,44.04,44.04,44.0,44.0,28086.0,35.5486,35.5486,35.5163,35.5163,28086.0
2015-11-12 13:45:00,44.0,44.01,43.96,43.99,56704.0,35.5163,35.5244,35.484,35.5083,56704.0
2015-11-12 13:50:00,43.99,43.99,43.96,43.97,60913.0,35.5083,35.5083,35.484,35.4921,60913.0
2015-11-12 13:55:00,43.97,43.99,43.95,43.97,39470.0,35.4921,35.5083,35.476,35.4921,39470.0
2015-11-12 14:00:00,43.98,43.99,43.94,43.96,39503.0,35.5002,35.5083,35.4679,35.484,39503.0
2015-11-12 14:05:00,43.95,43.96,43.92,43.96,49458.0,35.476,35.484,35.4517,35.484,49458.0
2015-11-12 14:10:00,43.95,43.95,43.87,43.89,44627.0,35.476,35.476,35.4114,35.4275,44627.0
2015-11-12 14:15:00,43.88,43.9,43.85,43.89,71464.0,35.4195,35.4356,35.3952,35.4275,71464.0
2015-11-12 14:20:00,43.88,43.9,43.85,43.87,43712.0,35.4195,35.4356,35.3952,35.4114,43712.0
2015-11-12 14:25:00,43.87,43.98,43.86,43.98,62525.0,35.4114,35.5002,35.4033,35.5002,62525.0
2015-11-12 14:30:00,43.98,44.0,43.95,43.97,54682.0,35.5002,35.5163,35.476,35.4921,54682.0
2015-11-12 14:35:00,43.97,43.97,43.93,43.94,53989.0,35.4921,35.4921,35.4598,35.4679,53989.0
2015-11-12 14:40:00,43.94,43.96,43.92,43.96,48601.0,35.4679,35.484,35.4517,35.484,48601.0
2015-11-12 14:45:00,43.95,43.96,43.91,43.93,50877.0,35.476,35.484,35.4437,35.4598,50877.0
2015-11-12 14:50:00,43.92,43.92,43.83,43.84,60110.0,35.4517,35.4517,35.3791,35.3872,60110.0
2015-11-12 14:55:00,43.83,43.89,43.8,43.87,68295.0,35.3791,35.4275,35.3549,35.4114,68295.0
2015-11-12 15:00:00,43.86,43.89,43.85,43.86,53003.0,35.4033,35.4275,35.3952,35.4033,53003.0
2015-11-12 15:05:00,43.85,43.86,43.82,43.84,41261.0,35.3952,35.4033,35.371,35.3872,41261.0
2015-11-12 15:10:00,43.84,43.84,43.78,43.83,116065.0,35.3872,35.3872,35.3387,35.3791,116065.0
2015-11-12 15:15:00,43.82,43.85,43.8,43.84,73186.0,35.371,35.3952,35.3549,35.3872,73186.0
2015-11-12 15:20:00,43.84,43.84,43.76,43.79,100870.0,35.3872,35.3872,35.3226,35.3468,100870.0
2015-11-12 15:25:00,43.79,43.81,43.75,43.76,78628.0,35.3468,35.363,35.3145,35.3226,78628.0
2015-11-12 15:30:00,43.76,43.77,43.71,43.71,127584.0,35.3226,35.3307,35.2822,35.2822,127584.0
2015-11-12 15:35:00,43.72,43.74,43.68,43.72,179733.0,35.2903,35.3065,35.258,35.2903,179733.0
2015-11-12 15:40:00,43.73,43.74,43.63,43.65,180973.0,35.2984,35.3065,35.2177,35.2338,180973.0
2015-11-12 15:45:00,43.64,43.7,43.61,43.61,170403.0,35.2257,35.2742,35.2015,35.2015,170403.0
2015-11-12 15:50:00,43.62,43.66,43.6,43.62,156918.0,35.2096,35.2419,35.1934,35.2096,156918.0
2015-11-12 15:55:00,43.62,43.67,43.6,43.65,292582.0,35.2096,35.25,35.1934,35.2338,292582.0
2015-11-13 09:30:00,43.55,43.68,43.47,43.6,303082.0,35.1531,35.258,35.0885,35.1934,303082.0
2015-11-13 09:35:00,43.6,43.65,43.53,43.59,89507.0,35.1934,35.2338,35.1369,35.1854,89507.0
2015-11-13 09:40:00,43.58,43.76,43.57,43.74,75940.0,35.1773,35.3226,35.1692,35.3065,75940.0
2015-11-13 09:45:00,43.73,43.76,43.71,43.75,64844.0,35.2984,35.3226,35.2822,35.3145,64844.0
2015-11-13 09:50:00,43.74,43.88,43.72,43.8,140223.0,35.3065,35.4195,35.2903,35.3549,140223.0
2015-11-13 09:55:00,43.8,43.87,43.77,43.82,101948.0,35.3549,35.4114,35.3307,35.371,101948.0
2015-11-13 10:00:00,43.82,43.87,43.75,43.81,58612.0,35.371,35.4114,35.3145,35.363,58612.0
2015-11-13 10:05:00,43.8,43.8,43.71,43.75,85889.0,35.3549,35.3549,35.2822,35.3145,85889.0
2015-11-13 10:10:00,43.74,43.75,43.65,43.68,59579.0,35.3065,35.3145,35.2338,35.258,59579.0
2015-11-13 10:15:00,43.69,43.71,43.61,43.7,61551.0,35.2661,35.2822,35.2015,35.2742,61551.0
2015-11-13 10:20:00,43.69,43.76,43.67,43.73,69901.0,35.2661,35.3226,35.25,35.2984,69901.0
2015-11-13 10:25:00,43.72,43.73,43.66,43.67,100539.0,35.2903,35.2984,35.2419,35.25,100539.0
2015-11-13 10:30:00,43.66,43.69,43.6,43.63,71951.0,35.2419,35.2661,35.1934,35.2177,71951.0
2015-11-13 10:35:00,43.63,43.75,43.63,43.71,53097.0,35.2177,35.3145,35.2177,35.2822,53097.0
2015-11-13 10:40:00,43.71,43.76,43.68,43.68,65713.0,35.2822,35.3226,35.258,35.258,65713.0
2015-11-13 10:45:00,43.68,43.72,43.65,43.72,41823.0,35.258,35.2903,35.2338,35.2903,41823.0
2015-11-13 10:50:00,43.72,43.74,43.65,43.66,48676.0,35.2903,35.3065,35.2338,35.2419,48676.0
2015-11-13 10:55:00,43.65,43.65,43.58,43.59,56443.0,35.2338,35.2338,35.1773,35.1854,56443.0
2015-11-13 11:00:00,43.6,43.6,43.52,43.58,85014.0,35.1934,35.1934,35.1289,35.1773,85014.0
2015-11-13 11:05:00,43.58,43.67,43.58,43.64,41790.0,35.1773,35.25,35.1773,35.2257,41790.0
2015-11-13 11:10:00,43.64,43.67,43.6,43.61,32902.0,35.2257,35.25,35.1934,35.2015,32902.0
2015-11-13 11:15:00,43.61,43.61,43.54,43.6,42496.0,35.2015,35.2015,35.145,35.1934,42496.0
2015-11-13 11:20:00,43.6,43.66,43.58,43.65,56760.0,35.1934,35.2419,35.1773,35.2338,56760.0
2015-11-13 11:25:00,43.65,43.69,43.64,43.66,35521.0,35.2338,35.2661,35.2257,35.2419,35521.0
2015-11-13 11:30:00,43.66,43.7,43.63,43.66,50323.0,35.2419,35.2742,35.2177,35.2419,50323.0
2015-11-13 11:35:00,43.66,43.67,43.56,43.57,54261.0,35.2419,35.25,35.1612,35.1692,54261.0
2015-11-13 11:40:00,43.57,43.57,43.47,43.5,84144.0,35.1692,35.1692,35.0885,35.1127,84144.0
2015-11-13 11:45:00,43.5,43.53,43.46,43.52,94795.0,35.1127,35.1369,35.0804,35.1289,94795.0
2015-11-13 11:50:00,43.52,43.56,43.5,43.52,39936.0,35.1289,35.1612,35.1127,35.1289,39936.0
2015-11-13 11:55:00,43.52,43.58,43.52,43.58,35741.0,35.1289,35.1773,35.1289,35.1773,35741.0
2015-11-13 12:00:00,43.57,43.65,43.56,43.63,106623.0,35.1692,35.2338,35.1612,35.2177,106623.0
2015-11-13 12:05:00,43.64,43.67,43.59,43.67,29436.0,35.2257,35.25,35.1854,35.25,29436.0
2015-11-13 12:10:00,43.67,43.72,43.66,43.69,54873.0,35.25,35.2903,35.2419,35.2661,54873.0
2015-11-13 12:15:00,43.69,43.77,43.67,43.73,36179.0,35.2661,35.3307,35.25,35.2984,36179.0
2015-11-13 12:20:00,43.74,43.75,43.68,43.68,25128.0,35.3065,35.3145,35.258,35.258,25128.0
2015-11-13 12:25:00,43.68,43.68,43.61,43.61,39133.0,35.258,35.258,35.2015,35.2015,39133.0
2015-11-13 12:30:00,43.62,43.7,43.62,43.7,19425.0,35.2096,35.2742,35.2096,35.2742,19425.0
2015-11-13 12:35:00,43.7,43.71,43.63,43.64,31207.0,35.2742,35.2822,35.2177,35.2257,31207.0
2015-11-13 12:40:00,43.64,43.65,43.62,43.64,23973.0,35.2257,35.2338,35.2096,35.2257,23973.0
2015-11-13 12:45:00,43.63,43.64,43.55,43.57,27331.0,35.2177,35.2257,35.1531,35.1692,27331.0
2015-11-13 12:50:00,43.57,43.62,43.56,43.58,21809.0,35.1692,35.2096,35.1612,35.1773,21809.0
2015-11-13 12:55:00,43.57,43.64,43.57,43.64,30224.0,35.1692,35.2257,35.1692,35.2257,30224.0
2015-11-13 13:00:00,43.63,43.64,43.6,43.61,35910.0,35.2177,35.2257,35.1934,35.2015,35910.0
2015-11-13 13:05:00,43.61,43.62,43.54,43.58,36125.0,35.2015,35.2096,35.145,35.1773,36125.0
2015-11-13 13:10:00,43.58,43.58,43.52,43.54,54647.0,35.1773,35.1773,35.1289,35.145,54647.0
2015-11-13 13:15:00,43.54,43.59,43.53,43.54,28304.0,35.145,35.1854,35.1369,35.145,28304.0
2015-11-13 13:20:00,43.54,43.58,43.52,43.58,32039.0,35.145,35.1773,35.1289,35.1773,32039.0
2015-11-13 13:25:00,43.58,43.6,43.57,43.57,23823.0,35.1773,35.1934,35.1692,35.1692,23823.0
2015-11-13 13:30:00,43.58,43.64,43.57,43.61,44651.0,35.1773,35.2257,35.1692,35.2015,44651.0
2015-11-13 13:35:00,43.6,43.6,43.52,43.57,26563.0,35.1934,35.1934,35.1289,35.1692,26563.0
2015-11-13 13:40:00,43.57,43.62,43.56,43.57,27269.0,35.1692,35.2096,35.1612,35.1692,27269.0
2015-11-13 13:45:00,43.57,43.61,43.56,43.56,25217.0,35.1692,35.2015,35.1612,35.1612,25217.0
2015-11-13 13:50:00,43.56,43.63,43.55,43.59,29831.0,35.1612,35.2177,35.1531,35.1854,29831.0
2015-11-13 13:55:00,43.59,43.61,43.56,43.58,25875.0,35.1854,35.2015,35.1612,35.1773,25875.0
2015-11-13 14:00:00,43.58,43.6,43.56,43.58,25835.0,35.1773,35.1934,35.1612,35.1773,25835.0
2015-11-13 14:05:00,43.59,43.6,43.54,43.54,37543.0,35.1854,35.1934,35.145,35.145,37543.0
2015-11-13 14:10:00,43.55,43.6,43.52,43.58,63237.0,35.1531,35.1934,35.1289,35.1773,63237.0
2015-11-13 14:15:00,43.58,43.6,43.57,43.59,23334.0,35.1773,35.1934,35.1692,35.1854,23334.0
2015-11-13 14:20:00,43.59,43.59,43.54,43.55,53291.0,35.1854,35.1854,35.145,35.1531,53291.0
2015-11-13 14:25:00,43.55,43.56,43.49,43.51,44919.0,35.1531,35.1612,35.1047,35.1208,44919.0
2015-11-13 14:30:00,43.51,43.52,43.46,43.49,42337.0,35.1208,35.1289,35.0804,35.1047,42337.0
2015-11-13 14:35:00,43.49,43.49,43.42,43.45,93642.0,35.1047,35.1047,35.0482,35.0724,93642.0
2015-11-13 14:40:00,43.45,43.45,43.4,43.41,41606.0,35.0724,35.0724,35.032,35.0401,41606.0
2015-11-13 14:45:00,43.41,43.45,43.38,43.45,96763.0,35.0401,35.0724,35.0159,35.0724,96763.0
2015-11-13 14:50:00,43.45,43.48,43.39,43.4,86385.0,35.0724,35.0966,35.0239,35.032,86385.0
2015-11-13 14:55:00,43.39,43.43,43.34,43.39,47010.0,35.0239,35.0562,34.9836,35.0239,47010.0
2015-11-13 15:00:00,43.39,43.42,43.39,43.41,54395.0,35.0239,35.0482,35.0239,35.0401,54395.0
2015-11-13 15:05:00,43.4,43.42,43.36,43.41,48890.0,35.032,35.0482,34.9997,35.0401,48890.0
2015-11-13 15:10:00,43.42,43.43,43.37,43.38,101943.0,35.0482,35.0562,35.0078,35.0159,101943.0
2015-11-13 15:15:00,43.37,43.37,43.21,43.22,161438.0,35.0078,35.0078,34.8786,34.8867,161438.0
2015-11-13 15:20:00,43.21,43.25,43.16,43.18,272985.0,34.8786,34.9109,34.8383,34.8544,272985.0
2015-11-13 15:25:00,43.18,43.19,43.12,43.16,212580.0,34.8544,34.8625,34.806,34.8383,212580.0
2015-11-13 15:30:00,43.15,43.29,43.14,43.22,142292.0,34.8302,34.9432,34.8221,34.8867,142292.0
2015-11-13 15:35:00,43.22,43.32,43.21,43.32,110419.0,34.8867,34.9674,34.8786,34.9674,110419.0
2015-11-13 15:40:00,43.32,43.35,43.26,43.3,304880.0,34.9674,34.9917,34.919,34.9513,304880.0
2015-11-13 15:45:00,43.3,43.32,43.27,43.29,162989.0,34.9513,34.9674,34.9271,34.9432,162989.0
2015-11-13 15:50:00,43.3,43.31,43.28,43.3,132405.0,34.9513,34.9594,34.9351,34.9513,132405.0
2015-11-13 15:55:00,43.3,43.32,43.25,43.27,357041.0,34.9513,34.9674,34.9109,34.9271,357041.0
2015-11-16 09:30:00,43.51,43.7,43.42,43.69,141573.0,35.1208,35.2742,35.0482,35.2661,141573.0
2015-11-16 09:35:00,43.69,43.75,43.6,43.75,67517.0,35.2661,35.3145,35.1934,35.3145,67517.0
2015-11-16 09:40:00,43.75,43.82,43.66,43.74,88434.0,35.3145,35.371,35.2419,35.3065,88434.0
2015-11-16 09:45:00,43.74,43.89,43.73,43.79,121817.0,35.3065,35.4275,35.2984,35.3468,121817.0
2015-11-16 09:50:00,43.8,43.85,43.79,43.81,51060.0,35.3549,35.3952,35.3468,35.363,51060.0
2015-11-16 09:55:00,43.81,43.82,43.73,43.77,61365.0,35.363,35.371,35.2984,35.3307,61365.0
2015-11-16 10:00:00,43.77,43.81,43.73,43.77,27812.0,35.3307,35.363,35.2984,35.3307,27812.0
2015-11-16 10:05:00,43.76,43.8,43.7,43.7,43842.0,35.3226,35.3549,35.2742,35.2742,43842.0
2015-11-16 10:10:00,43.7,43.76,43.68,43.76,26545.0,35.2742,35.3226,35.258,35.3226,26545.0
2015-11-16 10:15:00,43.76,43.76,43.66,43.68,37255.0,35.3226,35.3226,35.2419,35.258,37255.0
2015-11-16 10:20:00,43.68,43.82,43.65,43.8,52329.0,35.258,35.371,35.2338,35.3549,52329.0
2015-11-16 10:25:00,43.79,43.8,43.72,43.73,16639.0,35.3468,35.3549,35.2903,35.2984,16639.0
2015-11-16 10:30:00,43.72,43.75,43.72,43.74,24554.0,35.2903,35.3145,35.2903,35.3065,24554.0
2015-11-16 10:35:00,43.74,43.77,43.72,43.77,34436.0,35.3065,35.3307,35.2903,35.3307,34436.0
2015-11-16 10:40:00,43.77,43.82,43.76,43.77,37559.0,35.3307,35.371,35.3226,35.3307,37559.0
2015-11-16 10:45:00,43.78,43.85,43.77,43.82,52590.0,35.3387,35.3952,35.3307,35.371,52590.0
2015-11-16 10:50:00,43.83,43.83,43.72,43.72,32897.0,35.3791,35.3791,35.2903,35.2903,32897.0
2015-11-16 10:55:00,43.72,43.73,43.69,43.7,30852.0,35.2903,35.2984,35.2661,35.2742,30852.0
2015-11-16 11:00:00,43.7,43.8,43.69,43.73,38534.0,35.2742,35.3549,35.2661,35.2984,38534.0
2015-11-16 11:05:00,43.73,43.78,43.72,43.74,54462.0,35.2984,35.3387,35.2903,35.3065,54462.0
2015-11-16 11:10:00,43.74,43.85,43.74,43.77,96656.0,35.3065,35.3952,35.3065,35.3307,96656.0
2015-11-16 11:15:00,43.77,43.8,43.74,43.77,37470.0,35.3307,35.3549,35.3065,35.3307,37470.0
2015-11-16 11:20:00,43.77,43.83,43.74,43.79,31719.0,35.3307,35.3791,35.3065,35.3468,31719.0
2015-11-16 11:25:00,43.79,43.8,43.75,43.77,44642.0,35.3468,35.3549,35.3145,35.3307,44642.0
2015-11-16 11:30:00,43.77,43.84,43.77,43.79,30645.0,35.3307,35.3872,35.3307,35.3468,30645.0
2015-11-16 11:35:00,43.8,43.83,43.79,43.83,30122.0,35.3549,35.3791,35.3468,35.3791,30122.0
2015-11-16 11:40:00,43.83,43.85,43.79,43.8,35619.0,35.3791,35.3952,35.3468,35.3549,35619.0
2015-11-16 11:45:00,43.8,43.86,43.8,43.81,34693.0,35.3549,35.4033,35.3549,35.363,34693.0
2015-11-16 11:50:00,43.82,43.83,43.8,43.82,36554.0,35.371,35.3791,35.3549,35.371,36554.0
2015-11-16 11:55:00,43.82,43.83,43.76,43.77,34262.0,35.371,35.3791,35.3226,35.3307,34262.0
2015-11-16 12:00:00,43.77,43.81,43.76,43.8,51002.0,35.3307,35.363,35.3226,35.3549,51002.0
2015-11-16 12:05:00,43.8,43.82,43.79,43.81,33753.0,35.3549,35.371,35.3468,35.363,33753.0
2015-11-16 12:10:00,43.82,43.82,43.78,43.79,21257.0,35.371,35.371,35.3387,35.3468,21257.0
2015-11-16 12:15:00,43.8,43.82,43.76,43.78,54156.0,35.3549,35.371,35.3226,35.3387,54156.0
2015-11-16 12:20:00,43.79,43.85,43.79,43.85,33618.0,35.3468,35.3952,35.3468,35.3952,33618.0
2015-11-16 12:25:00,43.85,43.87,43.83,43.87,18897.0,35.3952,35.4114,35.3791,35.4114,18897.0
2015-11-16 12:30:00,43.87,43.94,43.85,43.93,61701.0,35.4114,35.4679,35.3952,35.4598,61701.0
2015-11-16 12:35:00,43.93,43.95,43.92,43.93,50979.0,35.4598,35.476,35.4517,35.4598,50979.0
2015-11-16 12:40:00,43.94,43.97,43.92,43.95,41340.0,35.4679,35.4921,35.4517,35.476,41340.0
2015-11-16 12:45:00,43.94,43.94,43.91,43.93,28959.0,35.4679,35.4679,35.4437,35.4598,28959.0
2015-11-16 12:50:00,43.93,43.95,43.92,43.94,23921.0,35.4598,35.476,35.4517,35.4679,23921.0
2015-11-16 12:55:00,43.94,43.95,43.93,43.95,33705.0,35.4679,35.476,35.4598,35.476,33705.0
2015-11-16 13:00:00,43.95,43.95,43.93,43.95,34553.0,35.476,35.476,35.4598,35.476,34553.0
2015-11-16 13:05:00,43.95,43.97,43.91,43.95,51332.0,35.476,35.4921,35.4437,35.476,51332.0
2015-11-16 13:10:00,43.96,44.0,43.96,43.96,28676.0,35.484,35.5163,35.484,35.484,28676.0
2015-11-16 13:15:00,43.96,43.99,43.95,43.99,16153.0,35.484,35.5083,35.476,35.5083,16153.0
2015-11-16 13:20:00,43.99,44.03,43.98,44.0,183430.0,35.5083,35.5405,35.5002,35.5163,183430.0
2015-11-16 13:25:00,44.0,44.0,43.92,43.96,26879.0,35.5163,35.5163,35.4517,35.484,26879.0
2015-11-16 13:30:00,43.95,43.97,43.95,43.95,16425.0,35.476,35.4921,35.476,35.476,16425.0
2015-11-16 13:35:00,43.96,43.97,43.91,43.91,28496.0,35.484,35.4921,35.4437,35.4437,28496.0
2015-11-16 13:40:00,43.92,43.93,43.88,43.91,19681.0,35.4517,35.4598,35.4195,35.4437,19681.0
2015-11-16 13:45:00,43.9,43.92,43.9,43.91,22297.0,35.4356,35.4517,35.4356,35.4437,22297.0
2015-11-16 13:50:00,43.91,43.93,43.88,43.9,40080.0,35.4437,35.4598,35.4195,35.4356,40080.0
2015-11-16 13:55:00,43.91,43.91,43.86,43.9,31143.0,35.4437,35.4437,35.4033,35.4356,31143.0
2015-11-16 14:00:00,43.92,43.95,43.9,43.91,43411.0,35.4517,35.476,35.4356,35.4437,43411.0
2015-11-16 14:05:00,43.91,43.92,43.88,43.92,17788.0,35.4437,35.4517,35.4195,35.4517,17788.0
2015-11-16 14:10:00,43.91,43.95,43.89,43.95,17000.0,35.4437,35.476,35.4275,35.476,17000.0
2015-11-16 14:15:00,43.95,43.99,43.94,43.95,45257.0,35.476,35.5083,35.4679,35.476,45257.0
2015-11-16 14:20:00,43.96,44.0,43.95,43.98,71785.0,35.484,35.5163,35.476,35.5002,71785.0
2015-11-16 14:25:00,43.98,43.98,43.95,43.96,13377.0,35.5002,35.5002,35.476,35.484,13377.0
2015-11-16 14:30:00,43.97,44.0,43.96,43.97,29459.0,35.4921,35.5163,35.484,35.4921,29459.0
2015-11-16 14:35:00,43.97,43.99,43.96,43.96,33487.0,35.4921,35.5083,35.484,35.484,33487.0
2015-11-16 14:40:00,43.97,43.98,43.94,43.95,52874.0,35.4921,35.5002,35.4679,35.476,52874.0
2015-11-16 14:45:00,43.95,43.97,43.9,43.9,54145.0,35.476,35.4921,35.4356,35.4356,54145.0
2015-11-16 14:50:00,43.9,43.91,43.85,43.87,42315.0,35.4356,35.4437,35.3952,35.4114,42315.0
2015-11-16 14:55:00,43.86,43.89,43.85,43.87,25259.0,35.4033,35.4275,35.3952,35.4114,25259.0
2015-11-16 15:00:00,43.88,43.97,43.88,43.95,58137.0,35.4195,35.4921,35.4195,35.476,58137.0
2015-11-16 15:05:00,43.94,43.97,43.94,43.95,71472.0,35.4679,35.4921,35.4679,35.476,71472.0
2015-11-16 15:10:00,43.96,43.98,43.94,43.95,116120.0,35.484,35.5002,35.4679,35.476,116120.0
2015-11-16 15:15:00,43.96,43.96,43.93,43.95,40786.0,35.484,35.484,35.4598,35.476,40786.0
2015-11-16 15:20:00,43.95,44.0,43.94,43.99,109550.0,35.476,35.5163,35.4679,35.5083,109550.0
2015-11-16 15:25:00,43.99,44.0,43.94,43.94,116139.0,35.5083,35.5163,35.4679,35.4679,116139.0
2015-11-16 15:30:00,43.94,43.98,43.94,43.96,90589.0,35.4679,35.5002,35.4679,35.484,90589.0
2015-11-16 15:35:00,43.96,44.01,43.95,44.0,91707.0,35.484,35.5244,35.476,35.5163,91707.0
2015-11-16 15:40:00,44.0,44.01,43.9,43.9,114151.0,35.5163,35.5244,35.4356,35.4356,114151.0
2015-11-16 15:45:00,43.91,44.0,43.9,43.93,106345.0,35.4437,35.5163,35.4356,35.4598,106345.0
2015-11-16 15:50:00,43.94,44.0,43.94,43.99,109619.0,35.4679,35.5163,35.4679,35.5083,109619.0
2015-11-16 15:55:00,43.99,44.08,43.97,44.05,296209.0,35.5083,35.5809,35.4921,35.5567,296209.0
2015-11-17 09:30:00,44.08,44.33,43.91,43.94,161411.0,35.5809,35.7827,35.4437,35.4679,161411.0
2015-11-17 09:35:00,43.94,44.1,43.93,44.08,188166.0,35.4679,35.597,35.4598,35.5809,188166.0
2015-11-17 09:40:00,44.08,44.25,44.06,44.08,112676.0,35.5809,35.7181,35.5648,35.5809,112676.0
2015-11-17 09:45:00,44.09,44.09,43.93,43.96,83449.0,35.589,35.589,35.4598,35.484,83449.0
2015-11-17 09:50:00,43.96,43.98,43.88,43.94,64880.0,35.484,35.5002,35.4195,35.4679,64880.0
2015-11-17 09:55:00,43.94,43.96,43.86,43.86,39813.0,35.4679,35.484,35.4033,35.4033,39813.0
2015-11-17 10:00:00,43.87,43.91,43.85,43.89,68645.0,35.4114,35.4437,35.3952,35.4275,68645.0
2015-11-17 10:05:00,43.89,43.9,43.84,43.86,63482.0,35.4275,35.4356,35.3872,35.4033,63482.0
2015-11-17 10:10:00,43.86,43.9,43.85,43.87,50943.0,35.4033,35.4356,35.3952,35.4114,50943.0
2015-11-17 10:15:00,43.87,43.88,43.77,43.8,59034.0,35.4114,35.4195,35.3307,35.3549,59034.0
2015-11-17 10:20:00,43.8,43.94,43.79,43.93,47315.0,35.3549,35.4679,35.3468,35.4598,47315.0
2015-11-17 10:25:00,43.93,43.97,43.89,43.94,52196.0,35.4598,35.4921,35.4275,35.4679,52196.0
2015-11-17 10:30:00,43.94,43.99,43.94,43.99,60903.0,35.4679,35.5083,35.4679,35.5083,60903.0
2015-11-17 10:35:00,43.99,44.0,43.96,43.97,54875.0,35.5083,35.5163,35.484,35.4921,54875.0
2015-11-17 10:40:00,43.97,44.02,43.96,44.02,118242.0,35.4921,35.5325,35.484,35.5325,118242.0
2015-11-17 10:45:00,44.03,44.11,44.03,44.07,36262.0,35.5405,35.6051,35.5405,35.5728,36262.0
2015-11-17 10:50:00,44.06,44.12,44.03,44.09,53640.0,35.5648,35.6132,35.5405,35.589,53640.0
2015-11-17 10:55:00,44.1,44.12,44.05,44.07,80401.0,35.597,35.6132,35.5567,35.5728,80401.0
2015-11-17 11:00:00,44.07,44.08,44.03,44.05,44793.0,35.5728,35.5809,35.5405,35.5567,44793.0
2015-11-17 11:05:00,44.05,44.07,43.97,43.98,187595.0,35.5567,35.5728,35.4921,35.5002,187595.0
2015-11-17 11:10:00,43.98,44.07,43.97,44.04,38571.0,35.5002,35.5728,35.4921,35.5486,38571.0
2015-11-17 11:15:00,44.03,44.04,43.99,44.02,64689.0,35.5405,35.5486,35.5083,35.5325,64689.0
2015-11-17 11:20:00,44.02,44.12,44.02,44.1,40700.0,35.5325,35.6132,35.5325,35.597,40700.0
2015-11-17 11:25:00,44.11,44.17,44.09,44.17,35621.0,35.6051,35.6535,35.589,35.6535,35621.0
2015-11-17 11:30:00,44.17,44.23,44.15,44.17,66651.0,35.6535,35.702,35.6374,35.6535,66651.0
2015-11-17 11:35:00,44.17,44.17,44.12,44.12,47501.0,35.6535,35.6535,35.6132,35.6132,47501.0
2015-11-17 11:40:00,44.12,44.16,44.08,44.15,43377.0,35.6132,35.6455,35.5809,35.6374,43377.0
2015-11-17 11:45:00,44.15,44.15,44.1,44.14,58406.0,35.6374,35.6374,35.597,35.6293,58406.0
2015-11-17 11:50:00,44.14,44.17,44.11,44.12,47822.0,35.6293,35.6535,35.6051,35.6132,47822.0
2015-11-17 11:55:00,44.12,44.12,44.09,44.09,28936.0,35.6132,35.6132,35.589,35.589,28936.0
2015-11-17 12:00:00,44.09,44.17,44.09,44.16,41687.0,35.589,35.6535,35.589,35.6455,41687.0
2015-11-17 12:05:00,44.16,44.19,44.14,44.17,19717.0,35.6455,35.6697,35.6293,35.6535,19717.0
2015-11-17 12:10:00,44.17,44.19,44.16,44.19,19631.0,35.6535,35.6697,35.6455,35.6697,19631.0
2015-11-17 12:15:00,44.19,44.21,44.14,44.18,44611.0,35.6697,35.6858,35.6293,35.6616,44611.0
2015-11-17 12:20:00,44.18,44.18,44.02,44.02,162067.0,35.6616,35.6616,35.5325,35.5325,162067.0
2015-11-17 12:25:00,44.02,44.04,44.0,44.04,35597.0,35.5325,35.5486,35.5163,35.5486,35597.0
2015-11-17 12:30:00,44.03,44.04,44.02,44.04,26890.0,35.5405,35.5486,35.5325,35.5486,26890.0
2015-11-17 12:35:00,44.04,44.04,43.97,43.98,81073.0,35.5486,35.5486,35.4921,35.5002,81073.0
2015-11-17 12:40:00,43.98,43.99,43.93,43.95,79038.0,35.5002,35.5083,35.4598,35.476,79038.0
2015-11-17 12:45:00,43.95,43.98,43.85,43.85,75348.0,35.476,35.5002,35.3952,35.3952,75348.0
2015-11-17 12:50:00,43.84,43.95,43.82,43.94,74594.0,35.3872,35.476,35.371,35.4679,74594.0
2015-11-17 12:55:00,43.94,44.0,43.93,43.95,42329.0,35.4679,35.5163,35.4598,35.476,42329.0
2015-11-17 13:00:00,43.95,43.98,43.9,43.96,75552.0,35.476,35.5002,35.4356,35.484,75552.0
2015-11-17 13:05:00,43.95,43.99,43.95,43.99,40262.0,35.476,35.5083,35.476,35.5083,40262.0
2015-11-17 13:10:00,43.99,44.01,43.98,44.01,44513.0,35.5083,35.5244,35.5002,35.5244,44513.0
2015-11-17 13:15:00,44.01,44.01,43.91,43.94,73703.0,35.5244,35.5244,35.4437,35.4679,73703.0
2015-11-17 13:20:00,43.94,43.95,43.89,43.92,45486.0,35.4679,35.476,35.4275,35.4517,45486.0
2015-11-17 13:25:00,43.92,43.94,43.87,43.92,42451.0,35.4517,35.4679,35.4114,35.4517,42451.0
2015-11-17 13:30:00,43.91,43.97,43.89,43.96,92623.0,35.4437,35.4921,35.4275,35.484,92623.0
2015-11-17 13:35:00,43.95,43.96,43.93,43.95,110418.0,35.476,35.484,35.4598,35.476,110418.0
2015-11-17 13:40:00,43.95,43.99,43.91,43.98,90767.0,35.476,35.5083,35.4437,35.5002,90767.0
2015-11-17 13:45:00,43.99,43.99,43.94,43.95,60332.0,35.5083,35.5083,35.4679,35.476,60332.0
2015-11-17 13:50:00,43.95,43.97,43.94,43.97,46117.0,35.476,35.4921,35.4679,35.4921,46117.0
2015-11-17 13:55:00,43.97,44.0,43.95,44.0,87594.0,35.4921,35.5163,35.476,35.5163,87594.0
2015-11-17 14:00:00,43.99,44.01,43.97,44.0,49057.0,35.5083,35.5244,35.4921,35.5163,49057.0
2015-11-17 14:05:00,43.99,44.01,43.96,44.0,60953.0,35.5083,35.5244,35.484,35.5163,60953.0
2015-11-17 14:10:00,44.0,44.0,43.96,43.96,41764.0,35.5163,35.5163,35.484,35.484,41764.0
2015-11-17 14:15:00,43.96,43.99,43.95,43.97,43961.0,35.484,35.5083,35.476,35.4921,43961.0
2015-11-17 14:20:00,43.97,43.97,43.92,43.93,45993.0,35.4921,35.4921,35.4517,35.4598,45993.0
2015-11-17 14:25:00,43.93,43.93,43.84,43.85,39185.0,35.4598,35.4598,35.3872,35.3952,39185.0
2015-11-17 14:30:00,43.84,43.88,43.82,43.86,67990.0,35.3872,35.4195,35.371,35.4033,67990.0
2015-11-17 14:35:00,43.86,43.87,43.81,43.86,44106.0,35.4033,35.4114,35.363,35.4033,44106.0
2015-11-17 14:40:00,43.87,43.9,43.75,43.77,58528.0,35.4114,35.4356,35.3145,35.3307,58528.0
2015-11-17 14:45:00,43.77,43.81,43.7,43.79,46151.0,35.3307,35.363,35.2742,35.3468,46151.0
2015-11-17 14:50:00,43.79,43.82,43.75,43.76,32211.0,35.3468,35.371,35.3145,35.3226,32211.0
2015-11-17 14:55:00,43.76,43.85,43.76,43.82,57932.0,35.3226,35.3952,35.3226,35.371,57932.0
2015-11-17 15:00:00,43.83,43.83,43.77,43.79,101320.0,35.3791,35.3791,35.3307,35.3468,101320.0
2015-11-17 15:05:00,43.79,43.84,43.76,43.77,60255.0,35.3468,35.3872,35.3226,35.3307,60255.0
2015-11-17 15:10:00,43.76,43.81,43.69,43.77,81145.0,35.3226,35.363,35.2661,35.3307,81145.0
2015-11-17 15:15:00,43.77,43.78,43.72,43.74,55774.0,35.3307,35.3387,35.2903,35.3065,55774.0
2015-11-17 15:20:00,43.75,43.84,43.72,43.77,87454.0,35.3145,35.3872,35.2903,35.3307,87454.0
2015-11-17 15:25:00,43.78,43.81,43.74,43.79,72071.0,35.3387,35.363,35.3065,35.3468,72071.0
2015-11-17 15:30:00,43.8,43.87,43.73,43.86,75387.0,35.3549,35.4114,35.2984,35.4033,75387.0
2015-11-17 15:35:00,43.85,43.86,43.77,43.78,66828.0,35.3952,35.4033,35.3307,35.3387,66828.0
2015-11-17 15:40:00,43.79,43.88,43.78,43.84,79129.0,35.3468,35.4195,35.3387,35.3872,79129.0
2015-11-17 15:45:00,43.84,43.86,43.78,43.83,79136.0,35.3872,35.4033,35.3387,35.3791,79136.0
2015-11-17 15:50:00,43.83,43.9,43.82,43.87,135742.0,35.3791,35.4356,35.371,35.4114,135742.0
2015-11-17 15:55:00,43.88,43.89,43.81,43.83,207876.0,35.4195,35.4275,35.363,35.3791,207876.0
2015-11-18 09:30:00,43.96,44.0,43.79,43.9,81808.0,35.484,35.5163,35.3468,35.4356,81808.0
2015-11-18 09:35:00,43.89,44.04,43.87,43.98,67618.0,35.4275,35.5486,35.4114,35.5002,67618.0
2015-11-18 09:40:00,43.99,44.02,43.85,43.92,50634.0,35.5083,35.5325,35.3952,35.4517,50634.0
2015-11-18 09:45:00,43.91,44.06,43.91,44.05,36397.0,35.4437,35.5648,35.4437,35.5567,36397.0
2015-11-18 09:50:00,44.05,44.06,43.97,44.01,50016.0,35.5567,35.5648,35.4921,35.5244,50016.0
2015-11-18 09:55:00,44.01,44.11,43.98,43.99,49824.0,35.5244,35.6051,35.5002,35.5083,49824.0
2015-11-18 10:00:00,43.98,44.02,43.92,44.01,59018.0,35.5002,35.5325,35.4517,35.5244,59018.0
2015-11-18 10:05:00,44.01,44.05,44.0,44.05,31517.0,35.5244,35.5567,35.5163,35.5567,31517.0
2015-11-18 10:10:00,44.05,44.05,43.97,43.97,43786.0,35.5567,35.5567,35.4921,35.4921,43786.0
2015-11-18 10:15:00,43.96,44.0,43.93,43.99,38645.0,35.484,35.5163,35.4598,35.5083,38645.0
2015-11-18 10:20:00,43.99,44.08,43.99,44.07,22111.0,35.5083,35.5809,35.5083,35.5728,22111.0
2015-11-18 10:25:00,44.07,44.08,43.97,44.06,550585.0,35.5728,35.5809,35.4921,35.5648,550585.0
2015-11-18 10:30:00,44.05,44.11,44.04,44.07,42995.0,35.5567,35.6051,35.5486,35.5728,42995.0
2015-11-18 10:35:00,44.07,44.07,44.0,44.03,49826.0,35.5728,35.5728,35.5163,35.5405,49826.0
2015-11-18 10:40:00,44.03,44.04,43.99,44.03,65849.0,35.5405,35.5486,35.5083,35.5405,65849.0
2015-11-18 10:45:00,44.03,44.13,44.01,44.12,104551.0,35.5405,35.6213,35.5244,35.6132,104551.0
2015-11-18 10:50:00,44.12,44.18,44.08,44.16,29977.0,35.6132,35.6616,35.5809,35.6455,29977.0
2015-11-18 10:55:00,44.15,44.18,44.08,44.11,55796.0,35.6374,35.6616,35.5809,35.6051,55796.0
2015-11-18 11:00:00,44.11,44.12,43.94,43.97,37755.0,35.6051,35.6132,35.4679,35.4921,37755.0
2015-11-18 11:05:00,43.96,44.03,43.96,44.02,49094.0,35.484,35.5405,35.484,35.5325,49094.0
2015-11-18 11:10:00,44.01,44.03,43.96,44.03,55256.0,35.5244,35.5405,35.484,35.5405,55256.0
2015-11-18 11:15:00,44.04,44.07,44.03,44.04,34287.0,35.5486,35.5728,35.5405,35.5486,34287.0
2015-11-18 11:20:00,44.04,44.05,43.99,44.04,29438.0,35.5486,35.5567,35.5083,35.5486,29438.0
2015-11-18 11:25:00,44.03,44.14,44.01,44.08,59722.0,35.5405,35.6293,35.5244,35.5809,59722.0
2015-11-18 11:30:00,44.09,44.13,44.08,44.13,44031.0,35.589,35.6213,35.5809,35.6213,44031.0
2015-11-18 11:35:00,44.13,44.16,44.08,44.11,66404.0,35.6213,35.6455,35.5809,35.6051,66404.0
2015-11-18 11:40:00,44.11,44.16,44.11,44.16,34485.0,35.6051,35.6455,35.6051,35.6455,34485.0
2015-11-18 11:45:00,44.16,44.22,44.13,44.19,52628.0,35.6455,35.6939,35.6213,35.6697,52628.0
2015-11-18 11:50:00,44.19,44.24,44.18,44.2,26840.0,35.6697,35.71,35.6616,35.6778,26840.0
2015-11-18 11:55:00,44.19,44.19,44.12,44.12,46201.0,35.6697,35.6697,35.6132,35.6132,46201.0
2015-11-18 12:00:00,44.11,44.15,44.09,44.14,50744.0,35.6051,35.6374,35.589,35.6293,50744.0
2015-11-18 12:05:00,44.14,44.18,44.13,44.13,25286.0,35.6293,35.6616,35.6213,35.6213,25286.0
2015-11-18 12:10:00,44.13,44.15,44.09,44.1,34948.0,35.6213,35.6374,35.589,35.597,34948.0
2015-11-18 12:15:00,44.11,44.16,44.11,44.16,19022.0,35.6051,35.6455,35.6051,35.6455,19022.0
2015-11-18 12:20:00,44.16,44.19,44.13,44.16,49627.0,35.6455,35.6697,35.6213,35.6455,49627.0
2015-11-18 12:25:00,44.16,44.18,44.15,44.16,58795.0,35.6455,35.6616,35.6374,35.6455,58795.0
2015-11-18 12:30:00,44.16,44.16,44.13,44.15,46006.0,35.6455,35.6455,35.6213,35.6374,46006.0
2015-11-18 12:35:00,44.14,44.17,44.13,44.14,43647.0,35.6293,35.6535,35.6213,35.6293,43647.0
2015-11-18 12:40:00,44.14,44.14,44.08,44.08,40076.0,35.6293,35.6293,35.5809,35.5809,40076.0
2015-11-18 12:45:00,44.08,44.17,44.07,44.17,36771.0,35.5809,35.6535,35.5728,35.6535,36771.0
2015-11-18 12:50:00,44.18,44.19,44.17,44.17,32955.0,35.6616,35.6697,35.6535,35.6535,32955.0
2015-11-18 12:55:00,44.17,44.2,44.16,44.19,35641.0,35.6535,35.6778,35.6455,35.6697,35641.0
2015-11-18 13:00:00,44.19,44.22,44.17,44.2,30271.0,35.6697,35.6939,35.6535,35.6778,30271.0
2015-11-18 13:05:00,44.2,44.23,44.19,44.21,45899.0,35.6778,35.702,35.6697,35.6858,45899.0
2015-11-18 13:10:00,44.21,44.21,44.13,44.14,58293.0,35.6858,35.6858,35.6213,35.6293,58293.0
2015-11-18 13:15:00,44.14,44.17,44.1,44.14,42753.0,35.6293,35.6535,35.597,35.6293,42753.0
2015-11-18 13:20:00,44.15,44.18,44.14,44.14,19990.0,35.6374,35.6616,35.6293,35.6293,19990.0
2015-11-18 13:25:00,44.15,44.19,44.13,44.16,22109.0,35.6374,35.6697,35.6213,35.6455,22109.0
2015-11-18 13:30:00,44.16,44.17,44.12,44.13,19987.0,35.6455,35.6535,35.6132,35.6213,19987.0
2015-11-18 13:35:00,44.14,44.15,44.09,44.15,77723.0,35.6293,35.6374,35.589,35.6374,77723.0
2015-11-18 13:40:00,44.15,44.18,44.14,44.16,18288.0,35.6374,35.6616,35.6293,35.6455,18288.0
2015-11-18 13:45:00,44.16,44.18,44.12,44.12,50562.0,35.6455,35.6616,35.6132,35.6132,50562.0
2015-11-18 13:50:00,44.13,44.13,44.06,44.1,43083.0,35.6213,35.6213,35.5648,35.597,43083.0
2015-11-18 13:55:00,44.1,44.11,44.06,44.07,24792.0,35.597,35.6051,35.5648,35.5728,24792.0
2015-11-18 14:00:00,44.06,44.16,44.02,44.07,86538.0,35.5648,35.6455,35.5325,35.5728,86538.0
2015-11-18 14:05:00,44.07,44.25,44.06,44.24,78580.0,35.5728,35.7181,35.5648,35.71,78580.0
2015-11-18 14:10:00,44.25,44.35,44.24,44.31,86324.0,35.7181,35.7988,35.71,35.7666,86324.0
2015-11-18 14:15:00,44.3,44.32,44.25,44.26,34900.0,35.7585,35.7746,35.7181,35.7262,34900.0
2015-11-18 14:20:00,44.26,44.28,44.21,44.25,55752.0,35.7262,35.7423,35.6858,35.7181,55752.0
2015-11-18 14:25:00,44.25,44.28,44.23,44.25,35714.0,35.7181,35.7423,35.702,35.7181,35714.0
2015-11-18 14:30:00,44.25,44.26,44.17,44.2,34772.0,35.7181,35.7262,35.6535,35.6778,34772.0
2015-11-18 14:35:00,44.2,44.23,44.19,44.21,30428.0,35.6778,35.702,35.6697,35.6858,30428.0
2015-11-18 14:40:00,44.22,44.28,44.22,44.24,35155.0,35.6939,35.7423,35.6939,35.71,35155.0
2015-11-18 14:45:00,44.25,44.29,44.24,44.29,36211.0,35.7181,35.7504,35.71,35.7504,36211.0
2015-11-18 14:50:00,44.28,44.35,44.28,44.34,53414.0,35.7423,35.7988,35.7423,35.7908,53414.0
2015-11-18 14:55:00,44.35,44.36,44.3,44.36,65728.0,35.7988,35.8069,35.7585,35.8069,65728.0
2015-11-18 15:00:00,44.35,44.36,44.31,44.33,40176.0,35.7988,35.8069,35.7666,35.7827,40176.0
2015-11-18 15:05:00,44.32,44.35,44.28,44.3,52346.0,35.7746,35.7988,35.7423,35.7585,52346.0
2015-11-18 15:10:00,44.3,44.36,44.28,44.36,44817.0,35.7585,35.8069,35.7423,35.8069,44817.0
2015-11-18 15:15:00,44.37,44.4,44.34,44.34,78481.0,35.815,35.8392,35.7908,35.7908,78481.0
2015-11-18 15:20:00,44.34,44.38,44.34,44.37,55364.0,35.7908,35.8231,35.7908,35.815,55364.0
2015-11-18 15:25:00,44.37,44.4,44.36,44.37,61464.0,35.815,35.8392,35.8069,35.815,61464.0
2015-11-18 15:30:00,44.37,44.42,44.35,44.41,131014.0,35.815,35.8553,35.7988,35.8473,131014.0
2015-11-18 15:35:00,44.41,44.46,44.4,44.41,89344.0,35.8473,35.8876,35.8392,35.8473,89344.0
2015-11-18 15:40:00,44.41,44.47,44.41,44.43,138478.0,35.8473,35.8957,35.8473,35.8634,138478.0
2015-11-18 15:45:00,44.43,44.52,44.41,44.51,146002.0,35.8634,35.9361,35.8473,35.928,146002.0
2015-11-18 15:50:00,44.53,44.54,44.48,44.5,244952.0,35.9441,35.9522,35.9038,35.9199,244952.0
2015-11-18 15:55:00,44.5,44.54,44.47,44.47,294183.0,35.9199,35.9522,35.8957,35.8957,294183.0
2015-11-19 09:30:00,44.59,44.77,44.59,44.71,108249.0,35.9926,36.1379,35.9926,36.0894,108249.0
2015-11-19 09:35:00,44.72,44.74,44.43,44.48,232874.0,36.0975,36.1136,35.8634,35.9038,232874.0
2015-11-19 09:40:00,44.48,44.79,44.47,44.79,50672.0,35.9038,36.154,35.8957,36.154,50672.0
2015-11-19 09:45:00,44.81,44.81,44.6,44.61,43287.0,36.1701,36.1701,36.0006,36.0087,43287.0
2015-11-19 09:50:00,44.6,44.7,44.56,44.68,34936.0,36.0006,36.0814,35.9683,36.0652,34936.0
2015-11-19 09:55:00,44.67,44.77,44.63,44.69,67607.0,36.0571,36.1379,36.0249,36.0733,67607.0
2015-11-19 10:00:00,44.64,44.71,44.62,44.67,43021.0,36.0329,36.0894,36.0168,36.0571,43021.0
2015-11-19 10:05:00,44.68,44.72,44.65,44.7,66865.0,36.0652,36.0975,36.041,36.0814,66865.0
2015-11-19 10:10:00,44.7,44.7,44.65,44.66,33963.0,36.0814,36.0814,36.041,36.0491,33963.0
2015-11-19 10:15:00,44.66,44.66,44.59,44.62,31902.0,36.0491,36.0491,35.9926,36.0168,31902.0
2015-11-19 10:20:00,44.61,44.62,44.56,44.62,52272.0,36.0087,36.0168,35.9683,36.0168,52272.0
2015-11-19 10:25:00,44.62,44.65,44.58,44.64,41317.0,36.0168,36.041,35.9845,36.0329,41317.0
2015-11-19 10:30:00,44.64,44.68,44.55,44.57,52728.0,36.0329,36.0652,35.9603,35.9764,52728.0
2015-11-19 10:35:00,44.59,44.6,44.56,44.58,32136.0,35.9926,36.0006,35.9683,35.9845,32136.0
2015-11-19 10:40:00,44.58,44.61,44.5,44.51,33303.0,35.9845,36.0087,35.9199,35.928,33303.0
2015-11-19 10:45:00,44.51,44.54,44.48,44.53,32691.0,35.928,35.9522,35.9038,35.9441,32691.0
2015-11-19 10:50:00,44.53,44.54,44.5,44.51,53735.0,35.9441,35.9522,35.9199,35.928,53735.0
2015-11-19 10:55:00,44.52,44.57,44.49,44.56,32846.0,35.9361,35.9764,35.9118,35.9683,32846.0
2015-11-19 11:00:00,44.56,44.58,44.53,44.56,49485.0,35.9683,35.9845,35.9441,35.9683,49485.0
2015-11-19 11:05:00,44.55,44.57,44.52,44.52,29420.0,35.9603,35.9764,35.9361,35.9361,29420.0
2015-11-19 11:10:00,44.53,44.56,44.5,44.53,44238.0,35.9441,35.9683,35.9199,35.9441,44238.0
2015-11-19 11:15:00,44.53,44.55,44.52,44.55,34844.0,35.9441,35.9603,35.9361,35.9603,34844.0
2015-11-19 11:20:00,44.55,44.55,44.5,44.54,50541.0,35.9603,35.9603,35.9199,35.9522,50541.0
2015-11-19 11:25:00,44.54,44.57,44.52,44.56,104112.0,35.9522,35.9764,35.9361,35.9683,104112.0
2015-11-19 11:30:00,44.56,44.59,44.54,44.57,61375.0,35.9683,35.9926,35.9522,35.9764,61375.0
2015-11-19 11:35:00,44.57,44.58,44.52,44.56,49966.0,35.9764,35.9845,35.9361,35.9683,49966.0
2015-11-19 11:40:00,44.56,44.57,44.53,44.54,77177.0,35.9683,35.9764,35.9441,35.9522,77177.0
2015-11-19 11:45:00,44.54,44.57,44.52,44.52,42273.0,35.9522,35.9764,35.9361,35.9361,42273.0
2015-11-19 11:50:00,44.52,44.55,44.51,44.53,33817.0,35.9361,35.9603,35.928,35.9441,33817.0
2015-11-19 11:55:00,44.52,44.59,44.49,44.55,60312.0,35.9361,35.9926,35.9118,35.9603,60312.0
2015-11-19 12:00:00,44.55,44.58,44.55,44.55,32698.0,35.9603,35.9845,35.9603,35.9603,32698.0
2015-11-19 12:05:00,44.56,44.59,44.55,44.57,24278.0,35.9683,35.9926,35.9603,35.9764,24278.0
2015-11-19 12:10:00,44.56,44.57,44.53,44.57,19676.0,35.9683,35.9764,35.9441,35.9764,19676.0
2015-11-19 12:15:00,44.57,44.59,44.57,44.59,25401.0,35.9764,35.9926,35.9764,35.9926,25401.0
2015-11-19 12:20:00,44.59,44.63,44.58,44.61,27939.0,35.9926,36.0249,35.9845,36.0087,27939.0
2015-11-19 12:25:00,44.59,44.61,44.58,44.61,27712.0,35.9926,36.0087,35.9845,36.0087,27712.0
2015-11-19 12:30:00,44.6,44.61,44.55,44.57,26012.0,36.0006,36.0087,35.9603,35.9764,26012.0
2015-11-19 12:35:00,44.56,44.59,44.53,44.53,20181.0,35.9683,35.9926,35.9441,35.9441,20181.0
2015-11-19 12:40:00,44.54,44.55,44.51,44.52,23285.0,35.9522,35.9603,35.928,35.9361,23285.0
2015-11-19 12:45:00,44.53,44.59,44.52,44.58,37690.0,35.9441,35.9926,35.9361,35.9845,37690.0
2015-11-19 12:50:00,44.58,44.63,44.58,44.61,24528.0,35.9845,36.0249,35.9845,36.0087,24528.0
2015-11-19 12:55:00,44.62,44.64,44.58,44.62,73320.0,36.0168,36.0329,35.9845,36.0168,73320.0
2015-11-19 13:00:00,44.62,44.65,44.6,44.64,59928.0,36.0168,36.041,36.0006,36.0329,59928.0
2015-11-19 13:05:00,44.64,44.68,44.63,44.67,33186.0,36.0329,36.0652,36.0249,36.0571,33186.0
2015-11-19 13:10:00,44.67,44.7,44.66,44.7,39165.0,36.0571,36.0814,36.0491,36.0814,39165.0
2015-11-19 13:15:00,44.7,44.7,44.64,44.65,40297.0,36.0814,36.0814,36.0329,36.041,40297.0
2015-11-19 13:20:00,44.64,44.64,44.58,44.6,45743.0,36.0329,36.0329,35.9845,36.0006,45743.0
2015-11-19 13:25:00,44.59,44.63,44.58,44.6,47675.0,35.9926,36.0249,35.9845,36.0006,47675.0
2015-11-19 13:30:00,44.59,44.67,44.59,44.66,63841.0,35.9926,36.0571,35.9926,36.0491,63841.0
2015-11-19 13:35:00,44.66,44.7,44.63,44.69,36667.0,36.0491,36.0814,36.0249,36.0733,36667.0
2015-11-19 13:40:00,44.7,44.71,44.67,44.71,54192.0,36.0814,36.0894,36.0571,36.0894,54192.0
2015-11-19 13:45:00,44.71,44.74,44.65,44.68,85193.0,36.0894,36.1136,36.041,36.0652,85193.0
2015-11-19 13:50:00,44.68,44.69,44.65,44.68,56331.0,36.0652,36.0733,36.041,36.0652,56331.0
2015-11-19 13:55:00,44.68,44.71,44.66,44.7,57621.0,36.0652,36.0894,36.0491,36.0814,57621.0
2015-11-19 14:00:00,44.7,44.73,44.66,44.67,85139.0,36.0814,36.1056,36.0491,36.0571,85139.0
2015-11-19 14:05:00,44.66,44.69,44.66,44.68,36062.0,36.0491,36.0733,36.0491,36.0652,36062.0
2015-11-19 14:10:00,44.68,44.71,44.68,44.7,28419.0,36.0652,36.0894,36.0652,36.0814,28419.0
2015-11-19 14:15:00,44.69,44.7,44.64,44.64,103970.0,36.0733,36.0814,36.0329,36.0329,103970.0
2015-11-19 14:20:00,44.64,44.7,44.63,44.69,39416.0,36.0329,36.0814,36.0249,36.0733,39416.0
2015-11-19 14:25:00,44.68,44.73,44.67,44.72,24167.0,36.0652,36.1056,36.0571,36.0975,24167.0
2015-11-19 14:30:00,44.72,44.77,44.69,44.69,26659.0,36.0975,36.1379,36.0733,36.0733,26659.0
2015-11-19 14:35:00,44.7,44.72,44.67,44.68,54671.0,36.0814,36.0975,36.0571,36.0652,54671.0
2015-11-19 14:40:00,44.68,44.69,44.67,44.69,14713.0,36.0652,36.0733,36.0571,36.0733,14713.0
2015-11-19 14:45:00,44.69,44.69,44.66,44.67,28248.0,36.0733,36.0733,36.0491,36.0571,28248.0
2015-11-19 14:50:00,44.67,44.73,44.66,44.7,22198.0,36.0571,36.1056,36.0491,36.0814,22198.0
2015-11-19 14:55:00,44.7,44.75,44.69,44.74,39938.0,36.0814,36.1217,36.0733,36.1136,39938.0
2015-11-19 15:00:00,44.73,44.74,44.69,44.73,55298.0,36.1056,36.1136,36.0733,36.1056,55298.0
2015-11-19 15:05:00,44.73,44.74,44.72,44.73,33367.0,36.1056,36.1136,36.0975,36.1056,33367.0
2015-11-19 15:10:00,44.72,44.75,44.71,44.74,48040.0,36.0975,36.1217,36.0894,36.1136,48040.0
2015-11-19 15:15:00,44.75,44.77,44.72,44.74,44997.0,36.1217,36.1379,36.0975,36.1136,44997.0
2015-11-19 15:20:00,44.74,44.76,44.73,44.76,97829.0,36.1136,36.1298,36.1056,36.1298,97829.0
2015-11-19 15:25:00,44.76,44.77,44.75,44.76,67202.0,36.1298,36.1379,36.1217,36.1298,67202.0
2015-11-19 15:30:00,44.76,44.76,44.7,44.7,119042.0,36.1298,36.1298,36.0814,36.0814,119042.0
2015-11-19 15:35:00,44.7,44.71,44.64,44.65,113321.0,36.0814,36.0894,36.0329,36.041,113321.0
2015-11-19 15:40:00,44.66,44.66,44.6,44.61,128820.0,36.0491,36.0491,36.0006,36.0087,128820.0
2015-11-19 15:45:00,44.6,44.63,44.59,44.59,138211.0,36.0006,36.0249,35.9926,35.9926,138211.0
2015-11-19 15:50:00,44.59,44.61,44.59,44.6,168550.0,35.9926,36.0087,35.9926,36.0006,168550.0
2015-11-19 15:55:00,44.6,44.61,44.57,44.58,284769.0,36.0006,36.0087,35.9764,35.9845,284769.0
2015-11-20 09:30:00,44.93,44.93,44.61,44.64,750965.0,36.267,36.267,36.0087,36.0329,750965.0
2015-11-20 09:35:00,44.66,44.86,44.59,44.84,85233.0,36.0491,36.2105,35.9926,36.1944,85233.0
2015-11-20 09:40:00,44.85,44.96,44.83,44.94,83148.0,36.2024,36.2912,36.1863,36.2751,83148.0
2015-11-20 09:45:00,44.93,44.94,44.82,44.93,84567.0,36.267,36.2751,36.1782,36.267,84567.0
2015-11-20 09:50:00,44.94,44.99,44.9,44.98,57465.0,36.2751,36.3154,36.2428,36.3074,57465.0
2015-11-20 09:55:00,44.99,45.0,44.91,44.92,114686.0,36.3154,36.3235,36.2509,36.2589,114686.0
2015-11-20 10:00:00,44.91,44.94,44.84,44.85,55896.0,36.2509,36.2751,36.1944,36.2024,55896.0
2015-11-20 10:05:00,44.85,44.9,44.81,44.87,56735.0,36.2024,36.2428,36.1701,36.2186,56735.0
2015-11-20 10:10:00,44.87,44.88,44.83,44.87,54919.0,36.2186,36.2267,36.1863,36.2186,54919.0
2015-11-20 10:15:00,44.87,44.88,44.83,44.86,38718.0,36.2186,36.2267,36.1863,36.2105,38718.0
2015-11-20 10:20:00,44.85,44.87,44.8,44.83,52367.0,36.2024,36.2186,36.1621,36.1863,52367.0
2015-11-20 10:25:00,44.83,44.86,44.82,44.82,38784.0,36.1863,36.2105,36.1782,36.1782,38784.0
2015-11-20 10:30:00,44.82,44.83,44.78,44.83,32879.0,36.1782,36.1863,36.1459,36.1863,32879.0
2015-11-20 10:35:00,44.82,44.83,44.76,44.8,102489.0,36.1782,36.1863,36.1298,36.1621,102489.0
2015-11-20 10:40:00,44.79,44.79,44.73,44.74,35055.0,36.154,36.154,36.1056,36.1136,35055.0
2015-11-20 10:45:00,44.74,44.76,44.73,44.76,31434.0,36.1136,36.1298,36.1056,36.1298,31434.0
2015-11-20 10:50:00,44.75,44.76,44.73,44.73,29229.0,36.1217,36.1298,36.1056,36.1056,29229.0
2015-11-20 10:55:00,44.73,44.75,44.68,44.68,41808.0,36.1056,36.1217,36.0652,36.0652,41808.0
2015-11-20 11:00:00,44.67,44.68,44.62,44.63,67555.0,36.0571,36.0652,36.0168,36.0249,67555.0
2015-11-20 11:05:00,44.64,44.65,44.61,44.61,49789.0,36.0329,36.041,36.0087,36.0087,49789.0
2015-11-20 11:10:00,44.6,44.64,44.53,44.59,106455.0,36.0006,36.0329,35.9441,35.9926,106455.0
2015-11-20 11:15:00,44.59,44.59,44.55,44.56,41867.0,35.9926,35.9926,35.9603,35.9683,41867.0
2015-11-20 11:20:00,44.57,44.57,44.52,44.53,28167.0,35.9764,35.9764,35.9361,35.9441,28167.0
2015-11-20 11:25:00,44.53,44.54,44.47,44.51,39422.0,35.9441,35.9522,35.8957,35.928,39422.0
2015-11-20 11:30:00,44.51,44.54,44.49,44.54,66907.0,35.928,35.9522,35.9118,35.9522,66907.0
2015-11-20 11:35:00,44.54,44.56,44.51,44.52,48221.0,35.9522,35.9683,35.928,35.9361,48221.0
2015-11-20 11:40:00,44.52,44.54,44.51,44.52,46454.0,35.9361,35.9522,35.928,35.9361,46454.0
2015-11-20 11:45:00,44.51,44.52,44.49,44.5,21545.0,35.928,35.9361,35.9118,35.9199,21545.0
2015-11-20 11:50:00,44.49,44.53,44.49,44.5,48515.0,35.9118,35.9441,35.9118,35.9199,48515.0
2015-11-20 11:55:00,44.49,44.5,44.43,44.43,62923.0,35.9118,35.9199,35.8634,35.8634,62923.0
2015-11-20 12:00:00,44.43,44.44,44.37,44.37,55126.0,35.8634,35.8715,35.815,35.815,55126.0
2015-11-20 12:05:00,44.37,44.41,44.36,44.4,42961.0,35.815,35.8473,35.8069,35.8392,42961.0
2015-11-20 12:10:00,44.4,44.4,44.36,44.37,29438.0,35.8392,35.8392,35.8069,35.815,29438.0
2015-11-20 12:15:00,44.37,44.38,44.34,44.34,31946.0,35.815,35.8231,35.7908,35.7908,31946.0
2015-11-20 12:20:00,44.35,44.35,44.3,44.3,45901.0,35.7988,35.7988,35.7585,35.7585,45901.0
2015-11-20 12:25:00,44.3,44.32,44.29,44.29,33043.0,35.7585,35.7746,35.7504,35.7504,33043.0
2015-11-20 12:30:00,44.29,44.29,44.24,44.26,112188.0,35.7504,35.7504,35.71,35.7262,112188.0
2015-11-20 12:35:00,44.27,44.28,44.25,44.25,36362.0,35.7343,35.7423,35.7181,35.7181,36362.0
2015-11-20 12:40:00,44.26,44.29,44.25,44.29,153709.0,35.7262,35.7504,35.7181,35.7504,153709.0
2015-11-20 12:45:00,44.29,44.3,44.25,44.26,76153.0,35.7504,35.7585,35.7181,35.7262,76153.0
2015-11-20 12:50:00,44.26,44.28,44.22,44.23,81091.0,35.7262,35.7423,35.6939,35.702,81091.0
2015-11-20 12:55:00,44.24,44.24,44.21,44.21,49398.0,35.71,35.71,35.6858,35.6858,49398.0
2015-11-20 13:00:00,44.22,44.26,44.21,44.24,54185.0,35.6939,35.7262,35.6858,35.71,54185.0
2015-11-20 13:05:00,44.25,44.25,44.23,44.23,58616.0,35.7181,35.7181,35.702,35.702,58616.0
2015-11-20 13:10:00,44.23,44.24,44.18,44.21,68221.0,35.702,35.71,35.6616,35.6858,68221.0
2015-11-20 13:15:00,44.21,44.27,44.2,44.24,76101.0,35.6858,35.7343,35.6778,35.71,76101.0
2015-11-20 13:20:00,44.24,44.24,44.19,44.21,92184.0,35.71,35.71,35.6697,35.6858,92184.0
2015-11-20 13:25:00,44.21,44.27,44.21,44.24,56483.0,35.6858,35.7343,35.6858,35.71,56483.0
2015-11-20 13:30:00,44.23,44.24,44.2,44.21,31578.0,35.702,35.71,35.6778,35.6858,31578.0
2015-11-20 13:35:00,44.21,44.21,44.17,44.2,61051.0,35.6858,35.6858,35.6535,35.6778,61051.0
2015-11-20 13:40:00,44.2,44.23,44.17,44.17,34053.0,35.6778,35.702,35.6535,35.6535,34053.0
2015-11-20 13:45:00,44.18,44.19,44.14,44.15,85808.0,35.6616,35.6697,35.6293,35.6374,85808.0
2015-11-20 13:50:00,44.16,44.16,44.12,44.13,30769.0,35.6455,35.6455,35.6132,35.6213,30769.0
2015-11-20 13:55:00,44.13,44.13,44.09,44.11,60811.0,35.6213,35.6213,35.589,35.6051,60811.0
2015-11-20 14:00:00,44.12,44.19,44.11,44.14,82919.0,35.6132,35.6697,35.6051,35.6293,82919.0
2015-11-20 14:05:00,44.15,44.17,44.14,44.14,40948.0,35.6374,35.6535,35.6293,35.6293,40948.0
2015-11-20 14:10:00,44.14,44.15,44.1,44.12,66522.0,35.6293,35.6374,35.597,35.6132,66522.0
2015-11-20 14:15:00,44.12,44.12,44.06,44.07,42534.0,35.6132,35.6132,35.5648,35.5728,42534.0
2015-11-20 14:20:00,44.08,44.1,44.05,44.05,46162.0,35.5809,35.597,35.5567,35.5567,46162.0
2015-11-20 14:25:00,44.05,44.07,44.05,44.05,55110.0,35.5567,35.5728,35.5567,35.5567,55110.0
2015-11-20 14:30:00,44.05,44.05,44.01,44.02,54777.0,35.5567,35.5567,35.5244,35.5325,54777.0
2015-11-20 14:35:00,44.02,44.06,44.01,44.04,84683.0,35.5325,35.5648,35.5244,35.5486,84683.0
2015-11-20 14:40:00,44.03,44.04,43.99,44.0,56819.0,35.5405,35.5486,35.5083,35.5163,56819.0
2015-11-20 14:45:00,44.01,44.05,44.0,44.05,58527.0,35.5244,35.5567,35.5163,35.5567,58527.0
2015-11-20 14:50:00,44.05,44.06,44.03,44.04,72232.0,35.5567,35.5648,35.5405,35.5486,72232.0
2015-11-20 14:55:00,44.04,44.04,43.96,43.97,97630.0,35.5486,35.5486,35.484,35.4921,97630.0
2015-11-20 15:00:00,43.97,44.01,43.94,43.97,196967.0,35.4921,35.5244,35.4679,35.4921,196967.0
2015-11-20 15:05:00,43.97,44.01,43.96,43.99,82193.0,35.4921,35.5244,35.484,35.5083,82193.0
2015-11-20 15:10:00,43.99,44.01,43.95,43.98,105828.0,35.5083,35.5244,35.476,35.5002,105828.0
2015-11-20 15:15:00,43.98,43.99,43.96,43.96,46235.0,35.5002,35.5083,35.484,35.484,46235.0
2015-11-20 15:20:00,43.96,43.97,43.95,43.96,103636.0,35.484,35.4921,35.476,35.484,103636.0
2015-11-20 15:25:00,43.96,44.0,43.95,44.0,105008.0,35.484,35.5163,35.476,35.5163,105008.0
2015-11-20 15:30:00,43.99,44.0,43.95,43.96,143445.0,35.5083,35.5163,35.476,35.484,143445.0
2015-11-20 15:35:00,43.96,44.0,43.95,44.0,147223.0,35.484,35.5163,35.476,35.5163,147223.0
2015-11-20 15:40:00,43.99,44.0,43.95,44.0,133195.0,35.5083,35.5163,35.476,35.5163,133195.0
2015-11-20 15:45:00,44.0,44.01,43.95,44.01,177972.0,35.5163,35.5244,35.476,35.5244,177972.0
2015-11-20 15:50:00,44.0,44.01,43.75,43.9,589690.0,35.5163,35.5244,35.3145,35.4356,589690.0
2015-11-20 15:55:00,43.9,43.96,43.9,43.96,755457.0,35.4356,35.484,35.4356,35.484,755457.0
2015-11-23 09:30:00,43.88,44.05,43.75,44.02,216613.0,35.4195,35.5567,35.3145,35.5325,216613.0
2015-11-23 09:35:00,44.04,44.13,44.02,44.06,128914.0,35.5486,35.6213,35.5325,35.5648,128914.0
2015-11-23 09:40:00,44.07,44.08,44.0,44.06,153239.0,35.5728,35.5809,35.5163,35.5648,153239.0
2015-11-23 09:45:00,44.05,44.09,44.01,44.07,365306.0,35.5567,35.589,35.5244,35.5728,365306.0
2015-11-23 09:50:00,44.07,44.09,44.0,44.05,223702.0,35.5728,35.589,35.5163,35.5567,223702.0
2015-11-23 09:55:00,44.05,44.05,44.0,44.0,68327.0,35.5567,35.5567,35.5163,35.5163,68327.0
2015-11-23 10:00:00,44.01,44.01,43.96,43.98,118683.0,35.5244,35.5244,35.484,35.5002,118683.0
2015-11-23 10:05:00,43.97,44.01,43.95,44.01,74305.0,35.4921,35.5244,35.476,35.5244,74305.0
2015-11-23 10:10:00,44.01,44.05,44.0,44.05,97156.0,35.5244,35.5567,35.5163,35.5567,97156.0
2015-11-23 10:15:00,44.04,44.14,44.03,44.13,125322.0,35.5486,35.6293,35.5405,35.6213,125322.0
2015-11-23 10:20:00,44.13,44.15,44.12,44.13,122727.0,35.6213,35.6374,35.6132,35.6213,122727.0
2015-11-23 10:25:00,44.13,44.14,44.09,44.11,58632.0,35.6213,35.6293,35.589,35.6051,58632.0
2015-11-23 10:30:00,44.11,44.11,44.04,44.05,131161.0,35.6051,35.6051,35.5486,35.5567,131161.0
2015-11-23 10:35:00,44.05,44.17,44.04,44.15,113326.0,35.5567,35.6535,35.5486,35.6374,113326.0
2015-11-23 10:40:00,44.15,44.15,44.1,44.11,77806.0,35.6374,35.6374,35.597,35.6051,77806.0
2015-11-23 10:45:00,44.1,44.14,44.09,44.14,108728.0,35.597,35.6293,35.589,35.6293,108728.0
2015-11-23 10:50:00,44.15,44.24,44.14,44.2,79756.0,35.6374,35.71,35.6293,35.6778,79756.0
2015-11-23 10:55:00,44.2,44.21,44.18,44.21,73172.0,35.6778,35.6858,35.6616,35.6858,73172.0
2015-11-23 11:00:00,44.21,44.23,44.18,44.22,113161.0,35.6858,35.702,35.6616,35.6939,113161.0
2015-11-23 11:05:00,44.22,44.25,44.21,44.25,88959.0,35.6939,35.7181,35.6858,35.7181,88959.0
2015-11-23 11:10:00,44.25,44.27,44.21,44.21,89254.0,35.7181,35.7343,35.6858,35.6858,89254.0
2015-11-23 11:15:00,44.22,44.22,44.18,44.19,98239.0,35.6939,35.6939,35.6616,35.6697,98239.0
2015-11-23 11:20:00,44.19,44.19,44.17,44.18,70304.0,35.6697,35.6697,35.6535,35.6616,70304.0
2015-11-23 11:25:00,44.18,44.2,44.14,44.2,121569.0,35.6616,35.6778,35.6293,35.6778,121569.0
2015-11-23 11:30:00,44.2,44.2,44.12,44.13,76931.0,35.6778,35.6778,35.6132,35.6213,76931.0
2015-11-23 11:35:00,44.13,44.14,44.05,44.05,151277.0,35.6213,35.6293,35.5567,35.5567,151277.0
2015-11-23 11:40:00,44.05,44.13,44.05,44.13,60314.0,35.5567,35.6213,35.5567,35.6213,60314.0
2015-11-23 11:45:00,44.13,44.13,44.11,44.12,34300.0,35.6213,35.6213,35.6051,35.6132,34300.0
2015-11-23 11:50:00,44.11,44.11,44.09,44.1,34576.0,35.6051,35.6051,35.589,35.597,34576.0
2015-11-23 11:55:00,44.09,44.1,44.06,44.07,42268.0,35.589,35.597,35.5648,35.5728,42268.0
2015-11-23 12:00:00,44.07,44.08,44.04,44.07,101486.0,35.5728,35.5809,35.5486,35.5728,101486.0
2015-11-23 12:05:00,44.06,44.06,44.04,44.05,45367.0,35.5648,35.5648,35.5486,35.5567,45367.0
2015-11-23 12:10:00,44.06,44.06,44.02,44.03,42583.0,35.5648,35.5648,35.5325,35.5405,42583.0
2015-11-23 12:15:00,44.03,44.04,44.02,44.04,55988.0,35.5405,35.5486,35.5325,35.5486,55988.0
2015-11-23 12:20:00,44.04,44.04,44.0,44.01,40567.0,35.5486,35.5486,35.5163,35.5244,40567.0
2015-11-23 12:25:00,44.01,44.03,44.0,44.01,35767.0,35.5244,35.5405,35.5163,35.5244,35767.0
2015-11-23 12:30:00,44.01,44.04,44.0,44.04,41557.0,35.5244,35.5486,35.5163,35.5486,41557.0
2015-11-23 12:35:00,44.04,44.06,44.03,44.05,37223.0,35.5486,35.5648,35.5405,35.5567,37223.0
2015-11-23 12:40:00,44.05,44.09,44.05,44.09,21046.0,35.5567,35.589,35.5567,35.589,21046.0
2015-11-23 12:45:00,44.09,44.09,44.04,44.09,66091.0,35.589,35.589,35.5486,35.589,66091.0
2015-11-23 12:50:00,44.1,44.12,44.09,44.12,15559.0,35.597,35.6132,35.589,35.6132,15559.0
2015-11-23 12:55:00,44.12,44.14,44.11,44.12,31317.0,35.6132,35.6293,35.6051,35.6132,31317.0
2015-11-23 13:00:00,44.13,44.14,44.11,44.14,19531.0,35.6213,35.6293,35.6051,35.6293,19531.0
2015-11-23 13:05:00,44.14,44.15,44.09,44.09,32563.0,35.6293,35.6374,35.589,35.589,32563.0
2015-11-23 13:10:00,44.09,44.1,44.08,44.09,14455.0,35.589,35.597,35.5809,35.589,14455.0
2015-11-23 13:15:00,44.08,44.09,44.06,44.06,43364.0,35.5809,35.589,35.5648,35.5648,43364.0
2015-11-23 13:20:00,44.07,44.1,44.06,44.1,51837.0,35.5728,35.597,35.5648,35.597,51837.0
2015-11-23 13:25:00,44.1,44.13,44.09,44.11,29852.0,35.597,35.6213,35.589,35.6051,29852.0
2015-11-23 13:30:00,44.11,44.11,44.07,44.11,47067.0,35.6051,35.6051,35.5728,35.6051,47067.0
2015-11-23 13:35:00,44.11,44.14,44.1,44.13,36559.0,35.6051,35.6293,35.597,35.6213,36559.0
2015-11-23 13:40:00,44.13,44.15,44.12,44.15,21204.0,35.6213,35.6374,35.6132,35.6374,21204.0
2015-11-23 13:45:00,44.15,44.15,44.06,44.07,71789.0,35.6374,35.6374,35.5648,35.5728,71789.0
2015-11-23 13:50:00,44.07,44.11,44.06,44.09,30501.0,35.5728,35.6051,35.5648,35.589,30501.0
2015-11-23 13:55:00,44.09,44.1,44.05,44.05,62994.0,35.589,35.597,35.5567,35.5567,62994.0
2015-11-23 14:00:00,44.05,44.06,43.99,44.01,121284.0,35.5567,35.5648,35.5083,35.5244,121284.0
2015-11-23 14:05:00,44.01,44.02,44.0,44.01,37323.0,35.5244,35.5325,35.5163,35.5244,37323.0
2015-11-23 14:10:00,44.01,44.02,43.97,44.0,54508.0,35.5244,35.5325,35.4921,35.5163,54508.0
2015-11-23 14:15:00,44.0,44.04,43.99,44.02,51033.0,35.5163,35.5486,35.5083,35.5325,51033.0
2015-11-23 14:20:00,44.01,44.06,43.99,44.03,73643.0,35.5244,35.5648,35.5083,35.5405,73643.0
2015-11-23 14:25:00,44.04,44.06,44.0,44.05,124937.0,35.5486,35.5648,35.5163,35.5567,124937.0
2015-11-23 14:30:00,44.05,44.09,44.04,44.06,47593.0,35.5567,35.589,35.5486,35.5648,47593.0
2015-11-23 14:35:00,44.07,44.08,44.0,44.02,59319.0,35.5728,35.5809,35.5163,35.5325,59319.0
2015-11-23 14:40:00,44.02,44.05,44.01,44.04,55154.0,35.5325,35.5567,35.5244,35.5486,55154.0
2015-11-23 14:45:00,44.04,44.06,44.03,44.06,42071.0,35.5486,35.5648,35.5405,35.5648,42071.0
2015-11-23 14:50:00,44.06,44.08,44.04,44.05,101119.0,35.5648,35.5809,35.5486,35.5567,101119.0
2015-11-23 14:55:00,44.05,44.06,44.04,44.04,80910.0,35.5567,35.5648,35.5486,35.5486,80910.0
2015-11-23 15:00:00,44.05,44.05,44.0,44.01,50175.0,35.5567,35.5567,35.5163,35.5244,50175.0
2015-11-23 15:05:00,44.01,44.02,43.99,44.01,61644.0,35.5244,35.5325,35.5083,35.5244,61644.0
2015-11-23 15:10:00,44.01,44.07,44.0,44.05,89274.0,35.5244,35.5728,35.5163,35.5567,89274.0
2015-11-23 15:15:00,44.05,44.07,44.04,44.07,51885.0,35.5567,35.5728,35.5486,35.5728,51885.0
2015-11-23 15:20:00,44.07,44.14,44.06,44.12,95795.0,35.5728,35.6293,35.5648,35.6132,95795.0
2015-11-23 15:25:00,44.11,44.12,44.07,44.11,57663.0,35.6051,35.6132,35.5728,35.6051,57663.0
2015-11-23 15:30:00,44.11,44.14,44.1,44.12,54531.0,35.6051,35.6293,35.597,35.6132,54531.0
2015-11-23 15:35:00,44.11,44.15,44.11,44.11,82984.0,35.6051,35.6374,35.6051,35.6051,82984.0
2015-11-23 15:40:00,44.11,44.11,44.05,44.05,50479.0,35.6051,35.6051,35.5567,35.5567,50479.0
2015-11-23 15:45:00,44.05,44.09,44.05,44.09,123398.0,35.5567,35.589,35.5567,35.589,123398.0
2015-11-23 15:50:00,44.08,44.09,44.06,44.09,112793.0,35.5809,35.589,35.5648,35.589,112793.0
2015-11-23 15:55:00,44.09,44.1,44.05,44.07,314661.0,35.589,35.597,35.5567,35.5728,314661.0
2015-11-24 09:30:00,43.79,44.07,43.77,43.93,109751.0,35.3468,35.5728,35.3307,35.4598,109751.0
2015-11-24 09:35:00,43.94,43.99,43.78,43.83,66316.0,35.4679,35.5083,35.3387,35.3791,66316.0
2015-11-24 09:40:00,43.83,43.97,43.78,43.94,72189.0,35.3791,35.4921,35.3387,35.4679,72189.0
2015-11-24 09:45:00,43.93,43.94,43.87,43.9,42025.0,35.4598,35.4679,35.4114,35.4356,42025.0
2015-11-24 09:50:00,43.91,43.94,43.83,43.84,42887.0,35.4437,35.4679,35.3791,35.3872,42887.0
2015-11-24 09:55:00,43.83,43.86,43.8,43.82,26690.0,35.3791,35.4033,35.3549,35.371,26690.0
2015-11-24 10:00:00,43.81,43.82,43.77,43.81,84923.0,35.363,35.371,35.3307,35.363,84923.0
2015-11-24 10:05:00,43.8,43.94,43.79,43.91,67913.0,35.3549,35.4679,35.3468,35.4437,67913.0
2015-11-24 10:10:00,43.92,43.96,43.87,43.9,85311.0,35.4517,35.484,35.4114,35.4356,85311.0
2015-11-24 10:15:00,43.9,43.93,43.87,43.93,63223.0,35.4356,35.4598,35.4114,35.4598,63223.0
2015-11-24 10:20:00,43.93,43.98,43.92,43.93,65066.0,35.4598,35.5002,35.4517,35.4598,65066.0
2015-11-24 10:25:00,43.93,43.96,43.9,43.92,42866.0,35.4598,35.484,35.4356,35.4517,42866.0
2015-11-24 10:30:00,43.93,43.94,43.82,43.84,63000.0,35.4598,35.4679,35.371,35.3872,63000.0
2015-11-24 10:35:00,43.83,43.87,43.81,43.87,35404.0,35.3791,35.4114,35.363,35.4114,35404.0
2015-11-24 10:40:00,43.87,43.88,43.78,43.78,33602.0,35.4114,35.4195,35.3387,35.3387,33602.0
2015-11-24 10:45:00,43.79,43.81,43.76,43.8,48465.0,35.3468,35.363,35.3226,35.3549,48465.0
2015-11-24 10:50:00,43.8,43.83,43.75,43.82,70487.0,35.3549,35.3791,35.3145,35.371,70487.0
2015-11-24 10:55:00,43.83,43.83,43.75,43.76,104402.0,35.3791,35.3791,35.3145,35.3226,104402.0
2015-11-24 11:00:00,43.76,43.81,43.75,43.8,54162.0,35.3226,35.363,35.3145,35.3549,54162.0
2015-11-24 11:05:00,43.81,43.91,43.8,43.9,53156.0,35.363,35.4437,35.3549,35.4356,53156.0
2015-11-24 11:10:00,43.9,43.9,43.86,43.87,35721.0,35.4356,35.4356,35.4033,35.4114,35721.0
2015-11-24 11:15:00,43.87,43.88,43.81,43.82,65354.0,35.4114,35.4195,35.363,35.371,65354.0
2015-11-24 11:20:00,43.81,43.92,43.81,43.91,44897.0,35.363,35.4517,35.363,35.4437,44897.0
2015-11-24 11:25:00,43.91,43.96,43.9,43.95,35637.0,35.4437,35.484,35.4356,35.476,35637.0
2015-11-24 11:30:00,43.96,44.0,43.94,43.94,54281.0,35.484,35.5163,35.4679,35.4679,54281.0
2015-11-24 11:35:00,43.94,44.0,43.94,43.99,44589.0,35.4679,35.5163,35.4679,35.5083,44589.0
2015-11-24 11:40:00,43.99,44.0,43.97,43.98,42319.0,35.5083,35.5163,35.4921,35.5002,42319.0
2015-11-24 11:45:00,43.98,44.0,43.97,43.99,36820.0,35.5002,35.5163,35.4921,35.5083,36820.0
2015-11-24 11:50:00,43.99,44.04,43.98,44.0,64754.0,35.5083,35.5486,35.5002,35.5163,64754.0
2015-11-24 11:55:00,44.0,44.02,43.98,43.99,43308.0,35.5163,35.5325,35.5002,35.5083,43308.0
2015-11-24 12:00:00,44.0,44.03,43.98,43.99,45829.0,35.5163,35.5405,35.5002,35.5083,45829.0
2015-11-24 12:05:00,43.99,44.01,43.95,43.95,35322.0,35.5083,35.5244,35.476,35.476,35322.0
2015-11-24 12:10:00,43.95,44.01,43.95,44.0,22329.0,35.476,35.5244,35.476,35.5163,22329.0
2015-11-24 12:15:00,44.0,44.0,43.97,43.98,18618.0,35.5163,35.5163,35.4921,35.5002,18618.0
2015-11-24 12:20:00,43.98,44.01,43.98,44.0,27830.0,35.5002,35.5244,35.5002,35.5163,27830.0
2015-11-24 12:25:00,43.99,44.01,43.98,44.0,19218.0,35.5083,35.5244,35.5002,35.5163,19218.0
2015-11-24 12:30:00,43.99,44.01,43.99,44.0,41828.0,35.5083,35.5244,35.5083,35.5163,41828.0
2015-11-24 12:35:00,44.0,44.01,43.99,44.01,28609.0,35.5163,35.5244,35.5083,35.5244,28609.0
2015-11-24 12:40:00,44.01,44.03,44.0,44.0,30517.0,35.5244,35.5405,35.5163,35.5163,30517.0
2015-11-24 12:45:00,44.0,44.01,43.98,43.98,23153.0,35.5163,35.5244,35.5002,35.5002,23153.0
2015-11-24 12:50:00,43.98,44.02,43.98,44.0,15120.0,35.5002,35.5325,35.5002,35.5163,15120.0
2015-11-24 12:55:00,44.0,44.01,43.97,44.01,20765.0,35.5163,35.5244,35.4921,35.5244,20765.0
2015-11-24 13:00:00,44.01,44.13,44.0,44.1,35791.0,35.5244,35.6213,35.5163,35.597,35791.0
2015-11-24 13:05:00,44.1,44.13,44.08,44.1,28158.0,35.597,35.6213,35.5809,35.597,28158.0
2015-11-24 13:10:00,44.09,44.1,44.05,44.05,25584.0,35.589,35.597,35.5567,35.5567,25584.0
2015-11-24 13:15:00,44.06,44.07,44.04,44.05,21304.0,35.5648,35.5728,35.5486,35.5567,21304.0
2015-11-24 13:20:00,44.06,44.09,44.05,44.08,54095.0,35.5648,35.589,35.5567,35.5809,54095.0
2015-11-24 13:25:00,44.08,44.1,44.07,44.07,33435.0,35.5809,35.597,35.5728,35.5728,33435.0
2015-11-24 13:30:00,44.07,44.1,44.07,44.09,14686.0,35.5728,35.597,35.5728,35.589,14686.0
2015-11-24 13:35:00,44.09,44.15,44.08,44.15,38719.0,35.589,35.6374,35.5809,35.6374,38719.0
2015-11-24 13:40:00,44.14,44.16,44.12,44.14,47760.0,35.6293,35.6455,35.6132,35.6293,47760.0
2015-11-24 13:45:00,44.14,44.15,44.1,44.11,19762.0,35.6293,35.6374,35.597,35.6051,19762.0
2015-11-24 13:50:00,44.11,44.13,44.09,44.09,17491.0,35.6051,35.6213,35.589,35.589,17491.0
2015-11-24 13:55:00,44.09,44.11,44.08,44.09,56680.0,35.589,35.6051,35.5809,35.589,56680.0
2015-11-24 14:00:00,44.09,44.09,44.07,44.09,54311.0,35.589,35.589,35.5728,35.589,54311.0
2015-11-24 14:05:00,44.09,44.12,44.04,44.09,93378.0,35.589,35.6132,35.5486,35.589,93378.0
2015-11-24 14:10:00,44.1,44.11,43.98,44.0,31275.0,35.597,35.6051,35.5002,35.5163,31275.0
2015-11-24 14:15:00,44.0,44.04,43.99,44.01,12059.0,35.5163,35.5486,35.5083,35.5244,12059.0
2015-11-24 14:20:00,44.01,44.01,43.96,43.96,26900.0,35.5244,35.5244,35.484,35.484,26900.0
2015-11-24 14:25:00,43.97,44.0,43.96,43.98,27228.0,35.4921,35.5163,35.484,35.5002,27228.0
2015-11-24 14:30:00,43.98,44.0,43.96,44.0,60231.0,35.5002,35.5163,35.484,35.5163,60231.0
2015-11-24 14:35:00,43.99,44.01,43.97,43.99,44625.0,35.5083,35.5244,35.4921,35.5083,44625.0
2015-11-24 14:40:00,43.99,44.02,43.99,44.02,26264.0,35.5083,35.5325,35.5083,35.5325,26264.0
2015-11-24 14:45:00,44.02,44.05,44.01,44.05,14534.0,35.5325,35.5567,35.5244,35.5567,14534.0
2015-11-24 14:50:00,44.05,44.08,44.04,44.06,17860.0,35.5567,35.5809,35.5486,35.5648,17860.0
2015-11-24 14:55:00,44.07,44.09,44.07,44.08,15934.0,35.5728,35.589,35.5728,35.5809,15934.0
2015-11-24 15:00:00,44.08,44.1,44.04,44.07,29563.0,35.5809,35.597,35.5486,35.5728,29563.0
2015-11-24 15:05:00,44.08,44.12,44.06,44.12,52677.0,35.5809,35.6132,35.5648,35.6132,52677.0
2015-11-24 15:10:00,44.11,44.15,44.11,44.11,39632.0,35.6051,35.6374,35.6051,35.6051,39632.0
2015-11-24 15:15:00,44.11,44.14,44.09,44.1,84599.0,35.6051,35.6293,35.589,35.597,84599.0
2015-11-24 15:20:00,44.1,44.11,44.06,44.06,35821.0,35.597,35.6051,35.5648,35.5648,35821.0
2015-11-24 15:25:00,44.05,44.07,44.02,44.05,35513.0,35.5567,35.5728,35.5325,35.5567,35513.0
2015-11-24 15:30:00,44.05,44.09,44.03,44.06,64914.0,35.5567,35.589,35.5405,35.5648,64914.0
2015-11-24 15:35:00,44.07,44.08,44.02,44.03,36903.0,35.5728,35.5809,35.5325,35.5405,36903.0
2015-11-24 15:40:00,44.03,44.04,44.01,44.03,40885.0,35.5405,35.5486,35.5244,35.5405,40885.0
2015-11-24 15:45:00,44.04,44.05,44.01,44.02,63978.0,35.5486,35.5567,35.5244,35.5325,63978.0
2015-11-24 15:50:00,44.01,44.02,43.97,44.0,139273.0,35.5244,35.5325,35.4921,35.5163,139273.0
2015-11-24 15:55:00,44.01,44.01,43.97,43.99,294919.0,35.5244,35.5244,35.4921,35.5083,294919.0
2015-11-25 09:30:00,43.95,44.0,43.85,43.98,88381.0,35.476,35.5163,35.3952,35.5002,88381.0
2015-11-25 09:35:00,43.98,44.0,43.92,43.98,62735.0,35.5002,35.5163,35.4517,35.5002,62735.0
2015-11-25 09:40:00,43.97,43.98,43.92,43.95,34652.0,35.4921,35.5002,35.4517,35.476,34652.0
2015-11-25 09:45:00,43.97,44.0,43.93,43.97,48412.0,35.4921,35.5163,35.4598,35.4921,48412.0
2015-11-25 09:50:00,43.98,44.07,43.97,44.07,77408.0,35.5002,35.5728,35.4921,35.5728,77408.0
2015-11-25 09:55:00,44.06,44.14,44.04,44.14,22580.0,35.5648,35.6293,35.5486,35.6293,22580.0
2015-11-25 10:00:00,44.14,44.15,44.02,44.03,56816.0,35.6293,35.6374,35.5325,35.5405,56816.0
2015-11-25 10:05:00,44.04,44.05,44.01,44.02,50172.0,35.5486,35.5567,35.5244,35.5325,50172.0
2015-11-25 10:10:00,44.03,44.03,43.98,44.0,53865.0,35.5405,35.5405,35.5002,35.5163,53865.0
2015-11-25 10:15:00,44.0,44.05,43.98,44.05,48364.0,35.5163,35.5567,35.5002,35.5567,48364.0
2015-11-25 10:20:00,44.05,44.11,44.04,44.05,145471.0,35.5567,35.6051,35.5486,35.5567,145471.0
2015-11-25 10:25:00,44.05,44.08,44.03,44.05,19870.0,35.5567,35.5809,35.5405,35.5567,19870.0
2015-11-25 10:30:00,44.06,44.15,44.06,44.14,23840.0,35.5648,35.6374,35.5648,35.6293,23840.0
2015-11-25 10:35:00,44.14,44.14,44.1,44.11,34046.0,35.6293,35.6293,35.597,35.6051,34046.0
2015-11-25 10:40:00,44.11,44.13,44.1,44.1,26489.0,35.6051,35.6213,35.597,35.597,26489.0
2015-11-25 10:45:00,44.11,44.13,44.1,44.1,49541.0,35.6051,35.6213,35.597,35.597,49541.0
2015-11-25 10:50:00,44.1,44.11,44.07,44.09,116460.0,35.597,35.6051,35.5728,35.589,116460.0
2015-11-25 10:55:00,44.08,44.08,44.05,44.08,21749.0,35.5809,35.5809,35.5567,35.5809,21749.0
2015-11-25 11:00:00,44.07,44.08,44.0,44.02,50667.0,35.5728,35.5809,35.5163,35.5325,50667.0
2015-11-25 11:05:00,44.03,44.06,44.01,44.05,18566.0,35.5405,35.5648,35.5244,35.5567,18566.0
2015-11-25 11:10:00,44.06,44.07,44.03,44.03,19396.0,35.5648,35.5728,35.5405,35.5405,19396.0
2015-11-25 11:15:00,44.04,44.07,44.03,44.06,25885.0,35.5486,35.5728,35.5405,35.5648,25885.0
2015-11-25 11:20:00,44.06,44.08,44.06,44.07,65856.0,35.5648,35.5809,35.5648,35.5728,65856.0
2015-11-25 11:25:00,44.07,44.09,44.05,44.05,27574.0,35.5728,35.589,35.5567,35.5567,27574.0
2015-11-25 11:30:00,44.06,44.08,44.04,44.07,23556.0,35.5648,35.5809,35.5486,35.5728,23556.0
2015-11-25 11:35:00,44.07,44.08,44.06,44.08,27600.0,35.5728,35.5809,35.5648,35.5809,27600.0
2015-11-25 11:40:00,44.08,44.08,44.06,44.07,19680.0,35.5809,35.5809,35.5648,35.5728,19680.0
2015-11-25 11:45:00,44.08,44.11,44.07,44.08,25828.0,35.5809,35.6051,35.5728,35.5809,25828.0
2015-11-25 11:50:00,44.07,44.09,44.07,44.09,27038.0,35.5728,35.589,35.5728,35.589,27038.0
2015-11-25 11:55:00,44.09,44.11,44.07,44.07,53920.0,35.589,35.6051,35.5728,35.5728,53920.0
2015-11-25 12:00:00,44.08,44.12,44.08,44.1,25547.0,35.5809,35.6132,35.5809,35.597,25547.0
2015-11-25 12:05:00,44.11,44.13,44.09,44.11,35283.0,35.6051,35.6213,35.589,35.6051,35283.0
2015-11-25 12:10:00,44.11,44.12,44.09,44.1,17019.0,35.6051,35.6132,35.589,35.597,17019.0
2015-11-25 12:15:00,44.11,44.11,44.08,44.08,30946.0,35.6051,35.6051,35.5809,35.5809,30946.0
2015-11-25 12:20:00,44.09,44.09,44.06,44.09,20669.0,35.589,35.589,35.5648,35.589,20669.0
2015-11-25 12:25:00,44.09,44.09,44.07,44.07,18939.0,35.589,35.589,35.5728,35.5728,18939.0
2015-11-25 12:30:00,44.08,44.08,44.07,44.07,28276.0,35.5809,35.5809,35.5728,35.5728,28276.0
2015-11-25 12:35:00,44.08,44.08,44.02,44.02,49682.0,35.5809,35.5809,35.5325,35.5325,49682.0
2015-11-25 12:40:00,44.01,44.02,44.0,44.01,26160.0,35.5244,35.5325,35.5163,35.5244,26160.0
2015-11-25 12:45:00,44.02,44.04,44.01,44.03,30872.0,35.5325,35.5486,35.5244,35.5405,30872.0
2015-11-25 12:50:00,44.03,44.05,44.03,44.05,21626.0,35.5405,35.5567,35.5405,35.5567,21626.0
2015-11-25 12:55:00,44.05,44.06,44.05,44.05,5290.0,35.5567,35.5648,35.5567,35.5567,5290.0
2015-11-25 13:00:00,44.06,44.06,44.04,44.04,24139.0,35.5648,35.5648,35.5486,35.5486,24139.0
2015-11-25 13:05:00,44.04,44.05,44.03,44.04,20413.0,35.5486,35.5567,35.5405,35.5486,20413.0
2015-11-25 13:10:00,44.04,44.05,44.01,44.01,33565.0,35.5486,35.5567,35.5244,35.5244,33565.0
2015-11-25 13:15:00,44.01,44.03,44.01,44.02,8378.0,35.5244,35.5405,35.5244,35.5325,8378.0
2015-11-25 13:20:00,44.02,44.03,44.01,44.01,24306.0,35.5325,35.5405,35.5244,35.5244,24306.0
2015-11-25 13:25:00,44.01,44.03,44.01,44.02,17860.0,35.5244,35.5405,35.5244,35.5325,17860.0
2015-11-25 13:30:00,44.02,44.03,44.01,44.02,19658.0,35.5325,35.5405,35.5244,35.5325,19658.0
2015-11-25 13:35:00,44.02,44.03,44.01,44.02,20698.0,35.5325,35.5405,35.5244,35.5325,20698.0
2015-11-25 13:40:00,44.02,44.03,43.98,43.99,109833.0,35.5325,35.5405,35.5002,35.5083,109833.0
2015-11-25 13:45:00,43.99,44.0,43.98,44.0,45289.0,35.5083,35.5163,35.5002,35.5163,45289.0
2015-11-25 13:50:00,44.0,44.02,43.99,44.02,43644.0,35.5163,35.5325,35.5083,35.5325,43644.0
2015-11-25 13:55:00,44.01,44.05,44.01,44.04,40781.0,35.5244,35.5567,35.5244,35.5486,40781.0
2015-11-25 14:00:00,44.05,44.05,44.03,44.04,32505.0,35.5567,35.5567,35.5405,35.5486,32505.0
2015-11-25 14:05:00,44.04,44.05,44.03,44.04,25006.0,35.5486,35.5567,35.5405,35.5486,25006.0
2015-11-25 14:10:00,44.05,44.05,44.03,44.04,31557.0,35.5567,35.5567,35.5405,35.5486,31557.0
2015-11-25 14:15:00,44.04,44.04,44.01,44.03,89128.0,35.5486,35.5486,35.5244,35.5405,89128.0
2015-11-25 14:20:00,44.02,44.03,44.0,44.0,18576.0,35.5325,35.5405,35.5163,35.5163,18576.0
2015-11-25 14:25:00,44.0,44.01,44.0,44.0,87007.0,35.5163,35.5244,35.5163,35.5163,87007.0
2015-11-25 14:30:00,44.0,44.02,43.98,44.02,58272.0,35.5163,35.5325,35.5002,35.5325,58272.0
2015-11-25 14:35:00,44.02,44.02,44.0,44.02,17837.0,35.5325,35.5325,35.5163,35.5325,17837.0
2015-11-25 14:40:00,44.01,44.02,43.99,44.0,58838.0,35.5244,35.5325,35.5083,35.5163,58838.0
2015-11-25 14:45:00,43.99,44.01,43.99,44.0,47559.0,35.5083,35.5244,35.5083,35.5163,47559.0
2015-11-25 14:50:00,44.0,44.0,43.98,44.0,36286.0,35.5163,35.5163,35.5002,35.5163,36286.0
2015-11-25 14:55:00,44.0,44.0,43.99,44.0,36849.0,35.5163,35.5163,35.5083,35.5163,36849.0
2015-11-25 15:00:00,44.0,44.0,43.99,43.99,43214.0,35.5163,35.5163,35.5083,35.5083,43214.0
2015-11-25 15:05:00,44.0,44.0,43.99,44.0,27173.0,35.5163,35.5163,35.5083,35.5163,27173.0
2015-11-25 15:10:00,44.0,44.0,43.99,43.99,48758.0,35.5163,35.5163,35.5083,35.5083,48758.0
2015-11-25 15:15:00,43.99,44.0,43.96,43.98,102552.0,35.5083,35.5163,35.484,35.5002,102552.0
2015-11-25 15:20:00,43.99,44.0,43.98,43.99,51321.0,35.5083,35.5163,35.5002,35.5083,51321.0
2015-11-25 15:25:00,43.99,44.0,43.99,43.99,53305.0,35.5083,35.5163,35.5083,35.5083,53305.0
2015-11-25 15:30:00,43.99,44.0,43.99,44.0,56325.0,35.5083,35.5163,35.5083,35.5163,56325.0
2015-11-25 15:35:00,44.0,44.0,43.93,43.94,155515.0,35.5163,35.5163,35.4598,35.4679,155515.0
2015-11-25 15:40:00,43.93,43.96,43.9,43.94,114279.0,35.4598,35.484,35.4356,35.4679,114279.0
2015-11-25 15:45:00,43.93,43.98,43.93,43.97,104727.0,35.4598,35.5002,35.4598,35.4921,104727.0
2015-11-25 15:50:00,43.97,43.98,43.91,43.91,254686.0,35.4921,35.5002,35.4437,35.4437,254686.0
2015-11-25 15:55:00,43.91,43.96,43.9,43.94,483761.0,35.4437,35.484,35.4356,35.4679,483761.0
2015-11-27 09:30:00,44.07,44.18,43.88,43.97,193784.0,35.5728,35.6616,35.4195,35.4921,193784.0
2015-11-27 09:35:00,43.97,44.0,43.79,43.91,159447.0,35.4921,35.5163,35.3468,35.4437,159447.0
2015-11-27 09:40:00,43.9,43.97,43.88,43.95,181465.0,35.4356,35.4921,35.4195,35.476,181465.0
2015-11-27 09:45:00,43.94,43.98,43.91,43.95,70444.0,35.4679,35.5002,35.4437,35.476,70444.0
2015-11-27 09:50:00,43.95,43.96,43.9,43.94,132438.0,35.476,35.484,35.4356,35.4679,132438.0
2015-11-27 09:55:00,43.94,43.98,43.93,43.97,161512.0,35.4679,35.5002,35.4598,35.4921,161512.0
2015-11-27 10:00:00,43.97,43.99,43.95,43.96,116352.0,35.4921,35.5083,35.476,35.484,116352.0
2015-11-27 10:05:00,43.96,44.1,43.95,44.08,110730.0,35.484,35.597,35.476,35.5809,110730.0
2015-11-27 10:10:00,44.08,44.08,43.97,43.98,51325.0,35.5809,35.5809,35.4921,35.5002,51325.0
2015-11-27 10:15:00,43.98,44.1,43.97,44.09,50835.0,35.5002,35.597,35.4921,35.589,50835.0
2015-11-27 10:20:00,44.09,44.18,44.08,44.15,55685.0,35.589,35.6616,35.5809,35.6374,55685.0
2015-11-27 10:25:00,44.15,44.2,44.14,44.17,45515.0,35.6374,35.6778,35.6293,35.6535,45515.0
2015-11-27 10:30:00,44.18,44.21,44.18,44.19,75563.0,35.6616,35.6858,35.6616,35.6697,75563.0
2015-11-27 10:35:00,44.2,44.21,44.17,44.17,61321.0,35.6778,35.6858,35.6535,35.6535,61321.0
2015-11-27 10:40:00,44.17,44.23,44.17,44.23,45835.0,35.6535,35.702,35.6535,35.702,45835.0
2015-11-27 10:45:00,44.23,44.29,44.22,44.22,63710.0,35.702,35.7504,35.6939,35.6939,63710.0
2015-11-27 10:50:00,44.22,44.23,44.17,44.2,47278.0,35.6939,35.702,35.6535,35.6778,47278.0
2015-11-27 10:55:00,44.2,44.21,44.19,44.19,23293.0,35.6778,35.6858,35.6697,35.6697,23293.0
2015-11-27 11:00:00,44.2,44.3,44.19,44.29,58685.0,35.6778,35.7585,35.6697,35.7504,58685.0
2015-11-27 11:05:00,44.29,44.32,44.29,44.32,63945.0,35.7504,35.7746,35.7504,35.7746,63945.0
2015-11-27 11:10:00,44.32,44.32,44.28,44.29,46292.0,35.7746,35.7746,35.7423,35.7504,46292.0
2015-11-27 11:15:00,44.29,44.35,44.28,44.35,32378.0,35.7504,35.7988,35.7423,35.7988,32378.0
2015-11-27 11:20:00,44.35,44.37,44.33,44.33,36769.0,35.7988,35.815,35.7827,35.7827,36769.0
2015-11-27 11:25:00,44.34,44.4,44.33,44.38,29768.0,35.7908,35.8392,35.7827,35.8231,29768.0
2015-11-27 11:30:00,44.39,44.44,44.36,44.4,44429.0,35.8311,35.8715,35.8069,35.8392,44429.0
2015-11-27 11:35:00,44.4,44.43,44.38,44.43,27313.0,35.8392,35.8634,35.8231,35.8634,27313.0
2015-11-27 11:40:00,44.43,44.44,44.42,44.43,23447.0,35.8634,35.8715,35.8553,35.8634,23447.0
2015-11-27 11:45:00,44.42,44.43,44.39,44.43,34687.0,35.8553,35.8634,35.8311,35.8634,34687.0
2015-11-27 11:50:00,44.43,44.44,44.4,44.41,21222.0,35.8634,35.8715,35.8392,35.8473,21222.0
2015-11-27 11:55:00,44.41,44.45,44.39,44.45,48537.0,35.8473,35.8796,35.8311,35.8796,48537.0
2015-11-27 12:00:00,44.45,44.48,44.44,44.47,43095.0,35.8796,35.9038,35.8715,35.8957,43095.0
2015-11-27 12:05:00,44.47,44.48,44.44,44.44,41329.0,35.8957,35.9038,35.8715,35.8715,41329.0
2015-11-27 12:10:00,44.45,44.45,44.43,44.44,45625.0,35.8796,35.8796,35.8634,35.8715,45625.0
2015-11-27 12:15:00,44.44,44.46,44.42,44.45,32984.0,35.8715,35.8876,35.8553,35.8796,32984.0
2015-11-27 12:20:00,44.45,44.46,44.44,44.46,75322.0,35.8796,35.8876,35.8715,35.8876,75322.0
2015-11-27 12:25:00,44.46,44.52,44.45,44.52,48098.0,35.8876,35.9361,35.8796,35.9361,48098.0
2015-11-27 12:30:00,44.52,44.56,44.51,44.53,38221.0,35.9361,35.9683,35.928,35.9441,38221.0
2015-11-27 12:35:00,44.53,44.57,44.52,44.53,63116.0,35.9441,35.9764,35.9361,35.9441,63116.0
2015-11-27 12:40:00,44.53,44.55,44.48,44.5,72894.0,35.9441,35.9603,35.9038,35.9199,72894.0
2015-11-27 12:45:00,44.5,44.5,44.47,44.48,50455.0,35.9199,35.9199,35.8957,35.9038,50455.0
2015-11-27 12:50:00,44.48,44.49,44.42,44.45,84505.0,35.9038,35.9118,35.8553,35.8796,84505.0
2015-11-27 12:55:00,44.45,44.46,44.38,44.43,164781.0,35.8796,35.8876,35.8231,35.8634,164781.0
2015-11-30 09:30:00,44.49,44.58,44.16,44.17,153216.0,35.9118,35.9845,35.6455,35.6535,153216.0
2015-11-30 09:35:00,44.18,44.2,44.04,44.11,85910.0,35.6616,35.6778,35.5486,35.6051,85910.0
2015-11-30 09:40:00,44.1,44.12,44.03,44.09,57092.0,35.597,35.6132,35.5405,35.589,57092.0
2015-11-30 09:45:00,44.1,44.12,43.99,43.99,259605.0,35.597,35.6132,35.5083,35.5083,259605.0
2015-11-30 09:50:00,43.98,44.09,43.98,44.09,139247.0,35.5002,35.589,35.5002,35.589,139247.0
2015-11-30 09:55:00,44.09,44.09,43.95,44.0,81847.0,35.589,35.589,35.476,35.5163,81847.0
2015-11-30 10:00:00,43.99,44.04,43.9,43.9,110204.0,35.5083,35.5486,35.4356,35.4356,110204.0
2015-11-30 10:05:00,43.9,43.95,43.9,43.93,61914.0,35.4356,35.476,35.4356,35.4598,61914.0
2015-11-30 10:10:00,43.94,43.96,43.89,43.95,46669.0,35.4679,35.484,35.4275,35.476,46669.0
2015-11-30 10:15:00,43.94,43.94,43.87,43.89,45189.0,35.4679,35.4679,35.4114,35.4275,45189.0
2015-11-30 10:20:00,43.88,43.95,43.88,43.89,32718.0,35.4195,35.476,35.4195,35.4275,32718.0
2015-11-30 10:25:00,43.9,43.95,43.89,43.95,74670.0,35.4356,35.476,35.4275,35.476,74670.0
2015-11-30 10:30:00,43.94,43.98,43.92,43.97,123955.0,35.4679,35.5002,35.4517,35.4921,123955.0
2015-11-30 10:35:00,43.98,43.98,43.93,43.93,90611.0,35.5002,35.5002,35.4598,35.4598,90611.0
2015-11-30 10:40:00,43.93,43.96,43.9,43.93,45574.0,35.4598,35.484,35.4356,35.4598,45574.0
2015-11-30 10:45:00,43.93,43.96,43.91,43.94,37374.0,35.4598,35.484,35.4437,35.4679,37374.0
2015-11-30 10:50:00,43.94,43.96,43.92,43.94,30669.0,35.4679,35.484,35.4517,35.4679,30669.0
2015-11-30 10:55:00,43.93,43.94,43.89,43.91,55706.0,35.4598,35.4679,35.4275,35.4437,55706.0
2015-11-30 11:00:00,43.91,43.93,43.89,43.93,19046.0,35.4437,35.4598,35.4275,35.4598,19046.0
2015-11-30 11:05:00,43.93,43.95,43.91,43.95,44714.0,35.4598,35.476,35.4437,35.476,44714.0
2015-11-30 11:10:00,43.95,44.0,43.95,43.98,60553.0,35.476,35.5163,35.476,35.5002,60553.0
2015-11-30 11:15:00,43.98,43.99,43.98,43.98,34648.0,35.5002,35.5083,35.5002,35.5002,34648.0
2015-11-30 11:20:00,43.98,43.99,43.92,43.93,100741.0,35.5002,35.5083,35.4517,35.4598,100741.0
2015-11-30 11:25:00,43.94,43.96,43.88,43.89,56506.0,35.4679,35.484,35.4195,35.4275,56506.0
2015-11-30 11:30:00,43.89,43.93,43.89,43.91,31118.0,35.4275,35.4598,35.4275,35.4437,31118.0
2015-11-30 11:35:00,43.91,43.93,43.9,43.92,27767.0,35.4437,35.4598,35.4356,35.4517,27767.0
2015-11-30 11:40:00,43.91,43.92,43.89,43.91,33865.0,35.4437,35.4517,35.4275,35.4437,33865.0
2015-11-30 11:45:00,43.91,43.92,43.85,43.85,56668.0,35.4437,35.4517,35.3952,35.3952,56668.0
2015-11-30 11:50:00,43.84,43.88,43.83,43.87,19502.0,35.3872,35.4195,35.3791,35.4114,19502.0
2015-11-30 11:55:00,43.87,43.87,43.81,43.83,43414.0,35.4114,35.4114,35.363,35.3791,43414.0
2015-11-30 12:00:00,43.84,43.84,43.82,43.82,19621.0,35.3872,35.3872,35.371,35.371,19621.0
2015-11-30 12:05:00,43.83,43.87,43.82,43.84,37612.0,35.3791,35.4114,35.371,35.3872,37612.0
2015-11-30 12:10:00,43.84,43.92,43.84,43.9,36855.0,35.3872,35.4517,35.3872,35.4356,36855.0
2015-11-30 12:15:00,43.9,43.94,43.88,43.93,51295.0,35.4356,35.4679,35.4195,35.4598,51295.0
2015-11-30 12:20:00,43.93,43.94,43.9,43.94,19904.0,35.4598,35.4679,35.4356,35.4679,19904.0
2015-11-30 12:25:00,43.94,43.95,43.92,43.94,33610.0,35.4679,35.476,35.4517,35.4679,33610.0
2015-11-30 12:30:00,43.94,43.95,43.92,43.92,25978.0,35.4679,35.476,35.4517,35.4517,25978.0
2015-11-30 12:35:00,43.92,43.92,43.86,43.87,29906.0,35.4517,35.4517,35.4033,35.4114,29906.0
2015-11-30 12:40:00,43.88,43.93,43.88,43.91,20081.0,35.4195,35.4598,35.4195,35.4437,20081.0
2015-11-30 12:45:00,43.91,43.97,43.91,43.95,26550.0,35.4437,35.4921,35.4437,35.476,26550.0
2015-11-30 12:50:00,43.94,43.95,43.91,43.91,33420.0,35.4679,35.476,35.4437,35.4437,33420.0
2015-11-30 12:55:00,43.91,43.92,43.87,43.87,17884.0,35.4437,35.4517,35.4114,35.4114,17884.0
2015-11-30 13:00:00,43.87,43.94,43.85,43.93,24571.0,35.4114,35.4679,35.3952,35.4598,24571.0
2015-11-30 13:05:00,43.93,43.94,43.89,43.89,44987.0,35.4598,35.4679,35.4275,35.4275,44987.0
2015-11-30 13:10:00,43.89,43.92,43.88,43.9,16384.0,35.4275,35.4517,35.4195,35.4356,16384.0
2015-11-30 13:15:00,43.9,43.93,43.9,43.93,19332.0,35.4356,35.4598,35.4356,35.4598,19332.0
2015-11-30 13:20:00,43.93,43.93,43.87,43.88,44207.0,35.4598,35.4598,35.4114,35.4195,44207.0
2015-11-30 13:25:00,43.88,43.96,43.88,43.95,48238.0,35.4195,35.484,35.4195,35.476,48238.0
2015-11-30 13:30:00,43.96,43.96,43.94,43.95,31536.0,35.484,35.484,35.4679,35.476,31536.0
2015-11-30 13:35:00,43.95,43.95,43.92,43.94,58725.0,35.476,35.476,35.4517,35.4679,58725.0
2015-11-30 13:40:00,43.94,43.95,43.93,43.93,44547.0,35.4679,35.476,35.4598,35.4598,44547.0
2015-11-30 13:45:00,43.94,43.95,43.93,43.93,35775.0,35.4679,35.476,35.4598,35.4598,35775.0
2015-11-30 13:50:00,43.94,43.95,43.93,43.94,20616.0,35.4679,35.476,35.4598,35.4679,20616.0
2015-11-30 13:55:00,43.94,43.96,43.91,43.91,59723.0,35.4679,35.484,35.4437,35.4437,59723.0
2015-11-30 14:00:00,43.91,43.94,43.9,43.92,37568.0,35.4437,35.4679,35.4356,35.4517,37568.0
2015-11-30 14:05:00,43.93,43.93,43.89,43.92,34391.0,35.4598,35.4598,35.4275,35.4517,34391.0
2015-11-30 14:10:00,43.92,43.92,43.88,43.89,24094.0,35.4517,35.4517,35.4195,35.4275,24094.0
2015-11-30 14:15:00,43.89,43.92,43.88,43.88,19826.0,35.4275,35.4517,35.4195,35.4195,19826.0
2015-11-30 14:20:00,43.88,43.88,43.83,43.84,41514.0,35.4195,35.4195,35.3791,35.3872,41514.0
2015-11-30 14:25:00,43.84,43.86,43.82,43.82,50457.0,35.3872,35.4033,35.371,35.371,50457.0
2015-11-30 14:30:00,43.83,43.84,43.8,43.83,44218.0,35.3791,35.3872,35.3549,35.3791,44218.0
2015-11-30 14:35:00,43.84,43.86,43.81,43.83,47956.0,35.3872,35.4033,35.363,35.3791,47956.0
2015-11-30 14:40:00,43.83,43.92,43.83,43.88,63202.0,35.3791,35.4517,35.3791,35.4195,63202.0
2015-11-30 14:45:00,43.88,43.9,43.85,43.9,44075.0,35.4195,35.4356,35.3952,35.4356,44075.0
2015-11-30 14:50:00,43.89,43.91,43.84,43.85,58135.0,35.4275,35.4437,35.3872,35.3952,58135.0
2015-11-30 14:55:00,43.85,43.86,43.81,43.81,45362.0,35.3952,35.4033,35.363,35.363,45362.0
2015-11-30 15:00:00,43.81,43.82,43.78,43.79,64374.0,35.363,35.371,35.3387,35.3468,64374.0
2015-11-30 15:05:00,43.78,43.8,43.76,43.79,63231.0,35.3387,35.3549,35.3226,35.3468,63231.0
2015-11-30 15:10:00,43.78,43.79,43.73,43.73,78627.0,35.3387,35.3468,35.2984,35.2984,78627.0
2015-11-30 15:15:00,43.74,43.76,43.7,43.71,50104.0,35.3065,35.3226,35.2742,35.2822,50104.0
2015-11-30 15:20:00,43.71,43.73,43.67,43.68,96122.0,35.2822,35.2984,35.25,35.258,96122.0
2015-11-30 15:25:00,43.68,43.73,43.64,43.72,75265.0,35.258,35.2984,35.2257,35.2903,75265.0
2015-11-30 15:30:00,43.72,43.79,43.67,43.77,94095.0,35.2903,35.3468,35.25,35.3307,94095.0
2015-11-30 15:35:00,43.78,43.84,43.77,43.82,128571.0,35.3387,35.3872,35.3307,35.371,128571.0
2015-11-30 15:40:00,43.81,43.82,43.73,43.73,124299.0,35.363,35.371,35.2984,35.2984,124299.0
2015-11-30 15:45:00,43.73,43.76,43.68,43.73,168417.0,35.2984,35.3226,35.258,35.2984,168417.0
2015-11-30 15:50:00,43.72,43.72,43.62,43.67,337927.0,35.2903,35.2903,35.2096,35.25,337927.0
2015-11-30 15:55:00,43.67,43.73,43.62,43.69,424247.0,35.25,35.2984,35.2096,35.2661,424247.0
2015-12-01 09:30:00,44.08,44.31,43.76,44.27,251793.0,35.5809,35.7666,35.3226,35.7343,251793.0
2015-12-01 09:35:00,44.28,44.4,44.06,44.38,174510.0,35.7423,35.8392,35.5648,35.8231,174510.0
2015-12-01 09:40:00,44.38,44.54,44.37,44.39,119709.0,35.8231,35.9522,35.815,35.8311,119709.0
2015-12-01 09:45:00,44.39,44.4,44.24,44.25,120240.0,35.8311,35.8392,35.71,35.7181,120240.0
2015-12-01 09:50:00,44.25,44.34,44.2,44.23,66666.0,35.7181,35.7908,35.6778,35.702,66666.0
2015-12-01 09:55:00,44.24,44.25,44.19,44.21,53075.0,35.71,35.7181,35.6697,35.6858,53075.0
2015-12-01 10:00:00,44.2,44.23,44.15,44.19,46077.0,35.6778,35.702,35.6374,35.6697,46077.0
2015-12-01 10:05:00,44.19,44.26,44.15,44.23,52640.0,35.6697,35.7262,35.6374,35.702,52640.0
2015-12-01 10:10:00,44.23,44.24,44.18,44.22,41892.0,35.702,35.71,35.6616,35.6939,41892.0
2015-12-01 10:15:00,44.22,44.22,44.06,44.09,57213.0,35.6939,35.6939,35.5648,35.589,57213.0
2015-12-01 10:20:00,44.08,44.1,44.0,44.01,36980.0,35.5809,35.597,35.5163,35.5244,36980.0
2015-12-01 10:25:00,44.01,44.04,43.98,44.03,36041.0,35.5244,35.5486,35.5002,35.5405,36041.0
2015-12-01 10:30:00,44.04,44.05,44.0,44.01,89824.0,35.5486,35.5567,35.5163,35.5244,89824.0
2015-12-01 10:35:00,44.01,44.1,43.99,44.06,76379.0,35.5244,35.597,35.5083,35.5648,76379.0
2015-12-01 10:40:00,44.07,44.16,44.06,44.12,39086.0,35.5728,35.6455,35.5648,35.6132,39086.0
2015-12-01 10:45:00,44.11,44.25,44.09,44.25,42781.0,35.6051,35.7181,35.589,35.7181,42781.0
2015-12-01 10:50:00,44.25,44.27,44.18,44.22,41934.0,35.7181,35.7343,35.6616,35.6939,41934.0
2015-12-01 10:55:00,44.22,44.25,44.2,44.22,25750.0,35.6939,35.7181,35.6778,35.6939,25750.0
2015-12-01 11:00:00,44.21,44.23,44.17,44.17,46988.0,35.6858,35.702,35.6535,35.6535,46988.0
2015-12-01 11:05:00,44.17,44.18,44.13,44.14,47016.0,35.6535,35.6616,35.6213,35.6293,47016.0
2015-12-01 11:10:00,44.14,44.19,44.13,44.18,33137.0,35.6293,35.6697,35.6213,35.6616,33137.0
2015-12-01 11:15:00,44.19,44.22,44.17,44.2,38870.0,35.6697,35.6939,35.6535,35.6778,38870.0
2015-12-01 11:20:00,44.19,44.28,44.18,44.26,55327.0,35.6697,35.7423,35.6616,35.7262,55327.0
2015-12-01 11:25:00,44.25,44.27,44.22,44.26,140813.0,35.7181,35.7343,35.6939,35.7262,140813.0
2015-12-01 11:30:00,44.25,44.27,44.23,44.24,218973.0,35.7181,35.7343,35.702,35.71,218973.0
2015-12-01 11:35:00,44.24,44.26,44.19,44.19,51495.0,35.71,35.7262,35.6697,35.6697,51495.0
2015-12-01 11:40:00,44.19,44.27,44.19,44.23,51001.0,35.6697,35.7343,35.6697,35.702,51001.0
2015-12-01 11:45:00,44.23,44.26,44.21,44.24,35177.0,35.702,35.7262,35.6858,35.71,35177.0
2015-12-01 11:50:00,44.25,44.25,44.2,44.23,63902.0,35.7181,35.7181,35.6778,35.702,63902.0
2015-12-01 11:55:00,44.23,44.29,44.22,44.28,46335.0,35.702,35.7504,35.6939,35.7423,46335.0
2015-12-01 12:00:00,44.27,44.28,44.22,44.23,33034.0,35.7343,35.7423,35.6939,35.702,33034.0
2015-12-01 12:05:00,44.23,44.28,44.23,44.25,31081.0,35.702,35.7423,35.702,35.7181,31081.0
2015-12-01 12:10:00,44.25,44.29,44.24,44.26,23566.0,35.7181,35.7504,35.71,35.7262,23566.0
2015-12-01 12:15:00,44.24,44.26,44.22,44.24,76261.0,35.71,35.7262,35.6939,35.71,76261.0
2015-12-01 12:20:00,44.23,44.27,44.23,44.27,64906.0,35.702,35.7343,35.702,35.7343,64906.0
2015-12-01 12:25:00,44.27,44.27,44.24,44.26,77622.0,35.7343,35.7343,35.71,35.7262,77622.0
2015-12-01 12:30:00,44.26,44.28,44.25,44.26,63154.0,35.7262,35.7423,35.7181,35.7262,63154.0
2015-12-01 12:35:00,44.26,44.27,44.23,44.26,45430.0,35.7262,35.7343,35.702,35.7262,45430.0
2015-12-01 12:40:00,44.25,44.29,44.24,44.25,61322.0,35.7181,35.7504,35.71,35.7181,61322.0
2015-12-01 12:45:00,44.25,44.26,44.23,44.25,35750.0,35.7181,35.7262,35.702,35.7181,35750.0
2015-12-01 12:50:00,44.25,44.27,44.25,44.27,29904.0,35.7181,35.7343,35.7181,35.7343,29904.0
2015-12-01 12:55:00,44.27,44.27,44.22,44.23,34944.0,35.7343,35.7343,35.6939,35.702,34944.0
2015-12-01 13:00:00,44.23,44.25,44.21,44.23,35189.0,35.702,35.7181,35.6858,35.702,35189.0
2015-12-01 13:05:00,44.23,44.26,44.22,44.25,27980.0,35.702,35.7262,35.6939,35.7181,27980.0
2015-12-01 13:10:00,44.25,44.25,44.22,44.25,19910.0,35.7181,35.7181,35.6939,35.7181,19910.0
2015-12-01 13:15:00,44.25,44.25,44.21,44.21,46264.0,35.7181,35.7181,35.6858,35.6858,46264.0
2015-12-01 13:20:00,44.2,44.26,44.18,44.24,104052.0,35.6778,35.7262,35.6616,35.71,104052.0
2015-12-01 13:25:00,44.25,44.26,44.23,44.23,41050.0,35.7181,35.7262,35.702,35.702,41050.0
2015-12-01 13:30:00,44.23,44.24,44.18,44.22,36941.0,35.702,35.71,35.6616,35.6939,36941.0
2015-12-01 13:35:00,44.22,44.25,44.22,44.23,60626.0,35.6939,35.7181,35.6939,35.702,60626.0
2015-12-01 13:40:00,44.23,44.26,44.21,44.22,37296.0,35.702,35.7262,35.6858,35.6939,37296.0
2015-12-01 13:45:00,44.21,44.23,44.18,44.23,52042.0,35.6858,35.702,35.6616,35.702,52042.0
2015-12-01 13:50:00,44.23,44.24,44.18,44.21,32497.0,35.702,35.71,35.6616,35.6858,32497.0
2015-12-01 13:55:00,44.2,44.25,44.2,44.21,48426.0,35.6778,35.7181,35.6778,35.6858,48426.0
2015-12-01 14:00:00,44.2,44.24,44.18,44.24,44081.0,35.6778,35.71,35.6616,35.71,44081.0
2015-12-01 14:05:00,44.23,44.24,44.2,44.21,48401.0,35.702,35.71,35.6778,35.6858,48401.0
2015-12-01 14:10:00,44.22,44.26,44.17,44.18,108791.0,35.6939,35.7262,35.6535,35.6616,108791.0
2015-12-01 14:15:00,44.19,44.26,44.18,44.23,47685.0,35.6697,35.7262,35.6616,35.702,47685.0
2015-12-01 14:20:00,44.23,44.27,44.23,44.25,45799.0,35.702,35.7343,35.702,35.7181,45799.0
2015-12-01 14:25:00,44.25,44.27,44.22,44.25,39701.0,35.7181,35.7343,35.6939,35.7181,39701.0
2015-12-01 14:30:00,44.25,44.26,44.23,44.23,33695.0,35.7181,35.7262,35.702,35.702,33695.0
2015-12-01 14:35:00,44.23,44.27,44.22,44.23,65419.0,35.702,35.7343,35.6939,35.702,65419.0
2015-12-01 14:40:00,44.23,44.27,44.21,44.24,76327.0,35.702,35.7343,35.6858,35.71,76327.0
2015-12-01 14:45:00,44.24,44.26,44.24,44.26,32842.0,35.71,35.7262,35.71,35.7262,32842.0
2015-12-01 14:50:00,44.26,44.26,44.22,44.24,56445.0,35.7262,35.7262,35.6939,35.71,56445.0
2015-12-01 14:55:00,44.25,44.26,44.2,44.21,54018.0,35.7181,35.7262,35.6778,35.6858,54018.0
2015-12-01 15:00:00,44.21,44.25,44.2,44.23,67580.0,35.6858,35.7181,35.6778,35.702,67580.0
2015-12-01 15:05:00,44.23,44.26,44.22,44.24,51428.0,35.702,35.7262,35.6939,35.71,51428.0
2015-12-01 15:10:00,44.25,44.25,44.21,44.24,51092.0,35.7181,35.7181,35.6858,35.71,51092.0
2015-12-01 15:15:00,44.23,44.25,44.22,44.24,75360.0,35.702,35.7181,35.6939,35.71,75360.0
2015-12-01 15:20:00,44.25,44.26,44.23,44.24,123070.0,35.7181,35.7262,35.702,35.71,123070.0
2015-12-01 15:25:00,44.24,44.28,44.23,44.26,80021.0,35.71,35.7423,35.702,35.7262,80021.0
2015-12-01 15:30:00,44.26,44.31,44.25,44.3,145850.0,35.7262,35.7666,35.7181,35.7585,145850.0
2015-12-01 15:35:00,44.3,44.32,44.28,44.29,84483.0,35.7585,35.7746,35.7423,35.7504,84483.0
2015-12-01 15:40:00,44.28,44.31,44.25,44.29,176387.0,35.7423,35.7666,35.7181,35.7504,176387.0
2015-12-01 15:45:00,44.3,44.3,44.24,44.28,131476.0,35.7585,35.7585,35.71,35.7423,131476.0
2015-12-01 15:50:00,44.29,44.34,44.27,44.31,237154.0,35.7504,35.7908,35.7343,35.7666,237154.0
2015-12-01 15:55:00,44.32,44.32,44.28,44.31,498425.0,35.7746,35.7746,35.7423,35.7666,498425.0
2015-12-02 09:30:00,44.34,44.35,44.0,44.01,144108.0,35.7908,35.7988,35.5163,35.5244,144108.0
2015-12-02 09:35:00,44.01,44.01,43.91,43.97,78860.0,35.5244,35.5244,35.4437,35.4921,78860.0
2015-12-02 09:40:00,43.97,44.08,43.97,44.01,71496.0,35.4921,35.5809,35.4921,35.5244,71496.0
2015-12-02 09:45:00,44.01,44.16,44.01,44.14,193671.0,35.5244,35.6455,35.5244,35.6293,193671.0
2015-12-02 09:50:00,44.14,44.18,44.03,44.06,48649.0,35.6293,35.6616,35.5405,35.5648,48649.0
2015-12-02 09:55:00,44.06,44.17,44.05,44.16,47641.0,35.5648,35.6535,35.5567,35.6455,47641.0
2015-12-02 10:00:00,44.16,44.2,44.12,44.19,55831.0,35.6455,35.6778,35.6132,35.6697,55831.0
2015-12-02 10:05:00,44.19,44.19,44.07,44.08,48796.0,35.6697,35.6697,35.5728,35.5809,48796.0
2015-12-02 10:10:00,44.09,44.15,44.07,44.11,31724.0,35.589,35.6374,35.5728,35.6051,31724.0
2015-12-02 10:15:00,44.11,44.15,44.07,44.09,56001.0,35.6051,35.6374,35.5728,35.589,56001.0
2015-12-02 10:20:00,44.09,44.1,44.02,44.1,31286.0,35.589,35.597,35.5325,35.597,31286.0
2015-12-02 10:25:00,44.09,44.11,44.05,44.05,47830.0,35.589,35.6051,35.5567,35.5567,47830.0
2015-12-02 10:30:00,44.05,44.07,44.01,44.05,100413.0,35.5567,35.5728,35.5244,35.5567,100413.0
2015-12-02 10:35:00,44.04,44.14,44.04,44.14,28585.0,35.5486,35.6293,35.5486,35.6293,28585.0
2015-12-02 10:40:00,44.14,44.19,44.11,44.19,74841.0,35.6293,35.6697,35.6051,35.6697,74841.0
2015-12-02 10:45:00,44.19,44.21,44.14,44.17,39832.0,35.6697,35.6858,35.6293,35.6535,39832.0
2015-12-02 10:50:00,44.17,44.19,44.15,44.17,27120.0,35.6535,35.6697,35.6374,35.6535,27120.0
2015-12-02 10:55:00,44.16,44.23,44.16,44.19,32038.0,35.6455,35.702,35.6455,35.6697,32038.0
2015-12-02 11:00:00,44.18,44.19,44.1,44.16,38426.0,35.6616,35.6697,35.597,35.6455,38426.0
2015-12-02 11:05:00,44.16,44.16,44.1,44.13,35201.0,35.6455,35.6455,35.597,35.6213,35201.0
2015-12-02 11:10:00,44.14,44.15,44.12,44.14,40011.0,35.6293,35.6374,35.6132,35.6293,40011.0
2015-12-02 11:15:00,44.14,44.17,44.09,44.16,30649.0,35.6293,35.6535,35.589,35.6455,30649.0
2015-12-02 11:20:00,44.16,44.18,44.13,44.15,32999.0,35.6455,35.6616,35.6213,35.6374,32999.0
2015-12-02 11:25:00,44.15,44.15,44.09,44.09,49391.0,35.6374,35.6374,35.589,35.589,49391.0
2015-12-02 11:30:00,44.1,44.11,44.08,44.09,30372.0,35.597,35.6051,35.5809,35.589,30372.0
2015-12-02 11:35:00,44.09,44.12,44.08,44.11,52147.0,35.589,35.6132,35.5809,35.6051,52147.0
2015-12-02 11:40:00,44.12,44.13,44.05,44.06,53277.0,35.6132,35.6213,35.5567,35.5648,53277.0
2015-12-02 11:45:00,44.06,44.08,44.04,44.08,16604.0,35.5648,35.5809,35.5486,35.5809,16604.0
2015-12-02 11:50:00,44.09,44.13,44.07,44.12,23644.0,35.589,35.6213,35.5728,35.6132,23644.0
2015-12-02 11:55:00,44.11,44.11,44.07,44.09,34419.0,35.6051,35.6051,35.5728,35.589,34419.0
2015-12-02 12:00:00,44.09,44.14,44.08,44.09,37291.0,35.589,35.6293,35.5809,35.589,37291.0
2015-12-02 12:05:00,44.08,44.11,44.06,44.09,35201.0,35.5809,35.6051,35.5648,35.589,35201.0
2015-12-02 12:10:00,44.1,44.11,44.01,44.04,35916.0,35.597,35.6051,35.5244,35.5486,35916.0
2015-12-02 12:15:00,44.04,44.05,44.02,44.03,20031.0,35.5486,35.5567,35.5325,35.5405,20031.0
2015-12-02 12:20:00,44.02,44.05,44.0,44.05,30291.0,35.5325,35.5567,35.5163,35.5567,30291.0
2015-12-02 12:25:00,44.05,44.14,44.02,44.12,32766.0,35.5567,35.6293,35.5325,35.6132,32766.0
2015-12-02 12:30:00,44.12,44.12,44.09,44.11,23704.0,35.6132,35.6132,35.589,35.6051,23704.0
2015-12-02 12:35:00,44.11,44.17,44.1,44.15,30161.0,35.6051,35.6535,35.597,35.6374,30161.0
2015-12-02 12:40:00,44.15,44.17,44.13,44.16,40637.0,35.6374,35.6535,35.6213,35.6455,40637.0
2015-12-02 12:45:00,44.16,44.2,44.15,44.16,44750.0,35.6455,35.6778,35.6374,35.6455,44750.0
2015-12-02 12:50:00,44.17,44.17,44.14,44.14,24296.0,35.6535,35.6535,35.6293,35.6293,24296.0
2015-12-02 12:55:00,44.14,44.17,44.13,44.13,24801.0,35.6293,35.6535,35.6213,35.6213,24801.0
2015-12-02 13:00:00,44.13,44.13,44.09,44.12,32539.0,35.6213,35.6213,35.589,35.6132,32539.0
2015-12-02 13:05:00,44.11,44.15,44.1,44.14,60899.0,35.6051,35.6374,35.597,35.6293,60899.0
2015-12-02 13:10:00,44.14,44.17,44.1,44.15,23754.0,35.6293,35.6535,35.597,35.6374,23754.0
2015-12-02 13:15:00,44.16,44.19,44.14,44.16,21800.0,35.6455,35.6697,35.6293,35.6455,21800.0
2015-12-02 13:20:00,44.16,44.2,44.13,44.17,18968.0,35.6455,35.6778,35.6213,35.6535,18968.0
2015-12-02 13:25:00,44.17,44.21,44.15,44.21,20811.0,35.6535,35.6858,35.6374,35.6858,20811.0
2015-12-02 13:30:00,44.21,44.23,44.15,44.15,42495.0,35.6858,35.702,35.6374,35.6374,42495.0
2015-12-02 13:35:00,44.15,44.18,44.14,44.16,28889.0,35.6374,35.6616,35.6293,35.6455,28889.0
2015-12-02 13:40:00,44.16,44.16,44.12,44.13,27362.0,35.6455,35.6455,35.6132,35.6213,27362.0
2015-12-02 13:45:00,44.13,44.17,44.13,44.15,31735.0,35.6213,35.6535,35.6213,35.6374,31735.0
2015-12-02 13:50:00,44.15,44.2,44.13,44.18,43636.0,35.6374,35.6778,35.6213,35.6616,43636.0
2015-12-02 13:55:00,44.18,44.21,44.17,44.19,28590.0,35.6616,35.6858,35.6535,35.6697,28590.0
2015-12-02 14:00:00,44.19,44.2,44.09,44.11,40173.0,35.6697,35.6778,35.589,35.6051,40173.0
2015-12-02 14:05:00,44.1,44.12,44.07,44.1,20475.0,35.597,35.6132,35.5728,35.597,20475.0
2015-12-02 14:10:00,44.1,44.1,44.06,44.08,44801.0,35.597,35.597,35.5648,35.5809,44801.0
2015-12-02 14:15:00,44.07,44.08,44.0,44.02,36204.0,35.5728,35.5809,35.5163,35.5325,36204.0
2015-12-02 14:20:00,44.03,44.08,44.01,44.03,34512.0,35.5405,35.5809,35.5244,35.5405,34512.0
2015-12-02 14:25:00,44.04,44.04,43.99,44.01,50311.0,35.5486,35.5486,35.5083,35.5244,50311.0
2015-12-02 14:30:00,44.0,44.02,43.96,44.0,73254.0,35.5163,35.5325,35.484,35.5163,73254.0
2015-12-02 14:35:00,44.01,44.02,43.98,43.98,27684.0,35.5244,35.5325,35.5002,35.5002,27684.0
2015-12-02 14:40:00,43.98,43.99,43.94,43.97,52970.0,35.5002,35.5083,35.4679,35.4921,52970.0
2015-12-02 14:45:00,43.96,43.96,43.88,43.9,75785.0,35.484,35.484,35.4195,35.4356,75785.0
2015-12-02 14:50:00,43.9,43.91,43.86,43.87,47371.0,35.4356,35.4437,35.4033,35.4114,47371.0
2015-12-02 14:55:00,43.86,43.88,43.83,43.86,93882.0,35.4033,35.4195,35.3791,35.4033,93882.0
2015-12-02 15:00:00,43.86,43.93,43.85,43.9,104855.0,35.4033,35.4598,35.3952,35.4356,104855.0
2015-12-02 15:05:00,43.9,43.94,43.89,43.93,58151.0,35.4356,35.4679,35.4275,35.4598,58151.0
2015-12-02 15:10:00,43.94,44.01,43.9,43.95,82559.0,35.4679,35.5244,35.4356,35.476,82559.0
2015-12-02 15:15:00,43.95,44.0,43.91,43.99,59151.0,35.476,35.5163,35.4437,35.5083,59151.0
2015-12-02 15:20:00,43.98,44.0,43.96,43.99,64151.0,35.5002,35.5163,35.484,35.5083,64151.0
2015-12-02 15:25:00,43.99,44.02,43.95,43.95,50987.0,35.5083,35.5325,35.476,35.476,50987.0
2015-12-02 15:30:00,43.95,43.99,43.91,43.95,65884.0,35.476,35.5083,35.4437,35.476,65884.0
2015-12-02 15:35:00,43.96,43.96,43.88,43.9,85539.0,35.484,35.484,35.4195,35.4356,85539.0
2015-12-02 15:40:00,43.9,43.92,43.86,43.88,99623.0,35.4356,35.4517,35.4033,35.4195,99623.0
2015-12-02 15:45:00,43.87,43.89,43.76,43.8,105583.0,35.4114,35.4275,35.3226,35.3549,105583.0
2015-12-02 15:50:00,43.79,43.82,43.75,43.8,175430.0,35.3468,35.371,35.3145,35.3549,175430.0
2015-12-02 15:55:00,43.8,43.88,43.79,43.86,321622.0,35.3549,35.4195,35.3468,35.4033,321622.0
2015-12-03 09:30:00,43.91,44.13,43.78,43.86,113792.0,35.4437,35.6213,35.3387,35.4033,113792.0
2015-12-03 09:35:00,43.86,43.86,43.68,43.69,100445.0,35.4033,35.4033,35.258,35.2661,100445.0
2015-12-03 09:40:00,43.7,43.77,43.59,43.69,113306.0,35.2742,35.3307,35.1854,35.2661,113306.0
2015-12-03 09:45:00,43.69,43.73,43.61,43.66,69336.0,35.2661,35.2984,35.2015,35.2419,69336.0
2015-12-03 09:50:00,43.63,43.7,43.55,43.62,138466.0,35.2177,35.2742,35.1531,35.2096,138466.0
2015-12-03 09:55:00,43.62,43.66,43.57,43.63,109550.0,35.2096,35.2419,35.1692,35.2177,109550.0
2015-12-03 10:00:00,43.65,43.71,43.55,43.63,53386.0,35.2338,35.2822,35.1531,35.2177,53386.0
2015-12-03 10:05:00,43.63,43.63,43.55,43.56,63767.0,35.2177,35.2177,35.1531,35.1612,63767.0
2015-12-03 10:10:00,43.56,43.65,43.56,43.65,76840.0,35.1612,35.2338,35.1612,35.2338,76840.0
2015-12-03 10:15:00,43.65,43.67,43.61,43.62,156482.0,35.2338,35.25,35.2015,35.2096,156482.0
2015-12-03 10:20:00,43.62,43.63,43.56,43.62,79276.0,35.2096,35.2177,35.1612,35.2096,79276.0
2015-12-03 10:25:00,43.61,43.65,43.57,43.64,104423.0,35.2015,35.2338,35.1692,35.2257,104423.0
2015-12-03 10:30:00,43.64,43.66,43.59,43.62,104813.0,35.2257,35.2419,35.1854,35.2096,104813.0
2015-12-03 10:35:00,43.62,43.62,43.52,43.53,76447.0,35.2096,35.2096,35.1289,35.1369,76447.0
2015-12-03 10:40:00,43.52,43.61,43.52,43.59,51901.0,35.1289,35.2015,35.1289,35.1854,51901.0
2015-12-03 10:45:00,43.59,43.6,43.55,43.58,98192.0,35.1854,35.1934,35.1531,35.1773,98192.0
2015-12-03 10:50:00,43.59,43.62,43.56,43.59,54029.0,35.1854,35.2096,35.1612,35.1854,54029.0
2015-12-03 10:55:00,43.6,43.61,43.55,43.57,133970.0,35.1934,35.2015,35.1531,35.1692,133970.0
2015-12-03 11:00:00,43.57,43.63,43.56,43.63,134512.0,35.1692,35.2177,35.1612,35.2177,134512.0
2015-12-03 11:05:00,43.64,43.64,43.58,43.61,219318.0,35.2257,35.2257,35.1773,35.2015,219318.0
2015-12-03 11:10:00,43.62,43.63,43.57,43.62,93771.0,35.2096,35.2177,35.1692,35.2096,93771.0
2015-12-03 11:15:00,43.62,43.62,43.54,43.58,90547.0,35.2096,35.2096,35.145,35.1773,90547.0
2015-12-03 11:20:00,43.58,43.59,43.5,43.51,71558.0,35.1773,35.1854,35.1127,35.1208,71558.0
2015-12-03 11:25:00,43.52,43.52,43.43,43.44,105343.0,35.1289,35.1289,35.0562,35.0643,105343.0
2015-12-03 11:30:00,43.44,43.44,43.35,43.36,100963.0,35.0643,35.0643,34.9917,34.9997,100963.0
2015-12-03 11:35:00,43.36,43.37,43.25,43.27,99204.0,34.9997,35.0078,34.9109,34.9271,99204.0
2015-12-03 11:40:00,43.27,43.29,43.24,43.24,57992.0,34.9271,34.9432,34.9029,34.9029,57992.0
2015-12-03 11:45:00,43.25,43.26,43.18,43.23,72104.0,34.9109,34.919,34.8544,34.8948,72104.0
2015-12-03 11:50:00,43.22,43.35,43.21,43.34,59616.0,34.8867,34.9917,34.8786,34.9836,59616.0
2015-12-03 11:55:00,43.33,43.4,43.31,43.33,49697.0,34.9755,35.032,34.9594,34.9755,49697.0
2015-12-03 12:00:00,43.34,43.34,43.24,43.26,51238.0,34.9836,34.9836,34.9029,34.919,51238.0
2015-12-03 12:05:00,43.26,43.27,43.2,43.2,76216.0,34.919,34.9271,34.8706,34.8706,76216.0
2015-12-03 12:10:00,43.21,43.21,43.09,43.09,112289.0,34.8786,34.8786,34.7818,34.7818,112289.0
2015-12-03 12:15:00,43.09,43.11,43.04,43.05,87783.0,34.7818,34.7979,34.7414,34.7495,87783.0
2015-12-03 12:20:00,43.05,43.14,43.04,43.11,146577.0,34.7495,34.8221,34.7414,34.7979,146577.0
2015-12-03 12:25:00,43.12,43.13,43.03,43.05,108564.0,34.806,34.8141,34.7334,34.7495,108564.0
2015-12-03 12:30:00,43.05,43.06,42.96,42.98,104463.0,34.7495,34.7576,34.6768,34.693,104463.0
2015-12-03 12:35:00,42.98,43.02,42.97,43.01,54316.0,34.693,34.7253,34.6849,34.7172,54316.0
2015-12-03 12:40:00,43.01,43.1,43.01,43.09,85340.0,34.7172,34.7899,34.7172,34.7818,85340.0
2015-12-03 12:45:00,43.08,43.09,43.01,43.02,75238.0,34.7737,34.7818,34.7172,34.7253,75238.0
2015-12-03 12:50:00,43.02,43.05,42.97,43.02,91709.0,34.7253,34.7495,34.6849,34.7253,91709.0
2015-12-03 12:55:00,43.02,43.07,43.0,43.02,131977.0,34.7253,34.7656,34.7091,34.7253,131977.0
2015-12-03 13:00:00,43.01,43.01,42.88,42.9,78982.0,34.7172,34.7172,34.6123,34.6284,78982.0
2015-12-03 13:05:00,42.9,42.96,42.9,42.93,104881.0,34.6284,34.6768,34.6284,34.6526,104881.0
2015-12-03 13:10:00,42.93,43.02,42.93,43.0,91765.0,34.6526,34.7253,34.6526,34.7091,91765.0
2015-12-03 13:15:00,43.0,43.05,42.99,43.05,66337.0,34.7091,34.7495,34.7011,34.7495,66337.0
2015-12-03 13:20:00,43.05,43.08,43.02,43.08,26983.0,34.7495,34.7737,34.7253,34.7737,26983.0
2015-12-03 13:25:00,43.08,43.13,43.07,43.08,94935.0,34.7737,34.8141,34.7656,34.7737,94935.0
2015-12-03 13:30:00,43.08,43.08,42.96,42.97,50563.0,34.7737,34.7737,34.6768,34.6849,50563.0
2015-12-03 13:35:00,42.97,42.97,42.91,42.93,74847.0,34.6849,34.6849,34.6365,34.6526,74847.0
2015-12-03 13:40:00,42.93,42.94,42.89,42.91,91658.0,34.6526,34.6607,34.6203,34.6365,91658.0
2015-12-03 13:45:00,42.91,42.92,42.73,42.74,146753.0,34.6365,34.6446,34.4912,34.4993,146753.0
2015-12-03 13:50:00,42.75,42.8,42.72,42.8,132907.0,34.5073,34.5477,34.4831,34.5477,132907.0
2015-12-03 13:55:00,42.81,42.83,42.77,42.79,100870.0,34.5558,34.5719,34.5235,34.5396,100870.0
2015-12-03 14:00:00,42.8,42.81,42.75,42.76,115035.0,34.5477,34.5558,34.5073,34.5154,115035.0
2015-12-03 14:05:00,42.77,42.83,42.72,42.82,124466.0,34.5235,34.5719,34.4831,34.5638,124466.0
2015-12-03 14:10:00,42.81,42.87,42.8,42.84,72842.0,34.5558,34.6042,34.5477,34.58,72842.0
2015-12-03 14:15:00,42.84,42.85,42.8,42.81,90049.0,34.58,34.5881,34.5477,34.5558,90049.0
2015-12-03 14:20:00,42.81,42.81,42.68,42.7,98388.0,34.5558,34.5558,34.4508,34.467,98388.0
2015-12-03 14:25:00,42.69,42.76,42.68,42.68,116212.0,34.4589,34.5154,34.4508,34.4508,116212.0
2015-12-03 14:30:00,42.68,42.7,42.57,42.6,139630.0,34.4508,34.467,34.362,34.3863,139630.0
2015-12-03 14:35:00,42.59,42.64,42.57,42.58,81229.0,34.3782,34.4185,34.362,34.3701,81229.0
2015-12-03 14:40:00,42.58,42.59,42.47,42.56,125968.0,34.3701,34.3782,34.2813,34.354,125968.0
2015-12-03 14:45:00,42.56,42.57,42.48,42.54,126121.0,34.354,34.362,34.2894,34.3378,126121.0
2015-12-03 14:50:00,42.53,42.55,42.49,42.54,125663.0,34.3298,34.3459,34.2975,34.3378,125663.0
2015-12-03 14:55:00,42.54,42.58,42.53,42.56,95124.0,34.3378,34.3701,34.3298,34.354,95124.0
2015-12-03 15:00:00,42.56,42.6,42.53,42.59,138895.0,34.354,34.3863,34.3298,34.3782,138895.0
2015-12-03 15:05:00,42.59,42.59,42.51,42.56,165404.0,34.3782,34.3782,34.3136,34.354,165404.0
2015-12-03 15:10:00,42.56,42.57,42.5,42.55,176769.0,34.354,34.362,34.3055,34.3459,176769.0
2015-12-03 15:15:00,42.56,42.56,42.49,42.51,269359.0,34.354,34.354,34.2975,34.3136,269359.0
2015-12-03 15:20:00,42.5,42.58,42.49,42.58,179014.0,34.3055,34.3701,34.2975,34.3701,179014.0
2015-12-03 15:25:00,42.58,42.59,42.46,42.47,177386.0,34.3701,34.3782,34.2733,34.2813,177386.0
2015-12-03 15:30:00,42.47,42.49,42.41,42.44,194908.0,34.2813,34.2975,34.2329,34.2571,194908.0
2015-12-03 15:35:00,42.45,42.61,42.44,42.61,229578.0,34.2652,34.3943,34.2571,34.3943,229578.0
2015-12-03 15:40:00,42.6,42.6,42.51,42.52,153484.0,34.3863,34.3863,34.3136,34.3217,153484.0
2015-12-03 15:45:00,42.52,42.66,42.49,42.64,289858.0,34.3217,34.4347,34.2975,34.4185,289858.0
2015-12-03 15:50:00,42.64,42.64,42.51,42.62,381606.0,34.4185,34.4185,34.3136,34.4024,381606.0
2015-12-03 15:55:00,42.61,42.67,42.57,42.61,823629.0,34.3943,34.4428,34.362,34.3943,823629.0
2015-12-04 09:30:00,42.86,43.33,42.82,43.33,251842.0,34.5961,34.9755,34.5638,34.9755,251842.0
2015-12-04 09:35:00,43.31,43.56,43.29,43.52,146586.0,34.9594,35.1612,34.9432,35.1289,146586.0
2015-12-04 09:40:00,43.52,43.68,43.45,43.68,94262.0,35.1289,35.258,35.0724,35.258,94262.0
2015-12-04 09:45:00,43.67,43.77,43.63,43.72,78886.0,35.25,35.3307,35.2177,35.2903,78886.0
2015-12-04 09:50:00,43.71,43.74,43.64,43.73,77872.0,35.2822,35.3065,35.2257,35.2984,77872.0
2015-12-04 09:55:00,43.73,43.83,43.73,43.8,111916.0,35.2984,35.3791,35.2984,35.3549,111916.0
2015-12-04 10:00:00,43.81,43.83,43.72,43.8,157652.0,35.363,35.3791,35.2903,35.3549,157652.0
2015-12-04 10:05:00,43.79,43.79,43.63,43.68,199623.0,35.3468,35.3468,35.2177,35.258,199623.0
2015-12-04 10:10:00,43.68,43.85,43.67,43.84,106282.0,35.258,35.3952,35.25,35.3872,106282.0
2015-12-04 10:15:00,43.84,43.93,43.77,43.92,99498.0,35.3872,35.4598,35.3307,35.4517,99498.0
2015-12-04 10:20:00,43.92,43.95,43.9,43.94,50373.0,35.4517,35.476,35.4356,35.4679,50373.0
2015-12-04 10:25:00,43.94,44.01,43.93,43.97,146142.0,35.4679,35.5244,35.4598,35.4921,146142.0
2015-12-04 10:30:00,43.98,44.04,43.96,44.02,73612.0,35.5002,35.5486,35.484,35.5325,73612.0
2015-12-04 10:35:00,44.02,44.19,44.01,44.14,140898.0,35.5325,35.6697,35.5244,35.6293,140898.0
2015-12-04 10:40:00,44.14,44.14,44.04,44.07,154644.0,35.6293,35.6293,35.5486,35.5728,154644.0
2015-12-04 10:45:00,44.06,44.1,44.04,44.09,120527.0,35.5648,35.597,35.5486,35.589,120527.0
2015-12-04 10:50:00,44.09,44.15,44.09,44.1,75329.0,35.589,35.6374,35.589,35.597,75329.0
2015-12-04 10:55:00,44.12,44.23,44.09,44.23,114477.0,35.6132,35.702,35.589,35.702,114477.0
2015-12-04 11:00:00,44.22,44.23,44.16,44.17,55811.0,35.6939,35.702,35.6455,35.6535,55811.0
2015-12-04 11:05:00,44.17,44.24,44.17,44.17,94804.0,35.6535,35.71,35.6535,35.6535,94804.0
2015-12-04 11:10:00,44.18,44.24,44.15,44.15,73160.0,35.6616,35.71,35.6374,35.6374,73160.0
2015-12-04 11:15:00,44.15,44.18,44.12,44.15,64645.0,35.6374,35.6616,35.6132,35.6374,64645.0
2015-12-04 11:20:00,44.15,44.2,44.12,44.15,1272443.0,35.6374,35.6778,35.6132,35.6374,1272443.0
2015-12-04 11:25:00,44.16,44.17,44.06,44.08,65109.0,35.6455,35.6535,35.5648,35.5809,65109.0
2015-12-04 11:30:00,44.08,44.19,44.06,44.19,65028.0,35.5809,35.6697,35.5648,35.6697,65028.0
2015-12-04 11:35:00,44.2,44.26,44.17,44.23,49212.0,35.6778,35.7262,35.6535,35.702,49212.0
2015-12-04 11:40:00,44.23,44.23,44.14,44.19,48182.0,35.702,35.702,35.6293,35.6697,48182.0
2015-12-04 11:45:00,44.18,44.19,44.1,44.12,37784.0,35.6616,35.6697,35.597,35.6132,37784.0
2015-12-04 11:50:00,44.13,44.16,44.13,44.13,48660.0,35.6213,35.6455,35.6213,35.6213,48660.0
2015-12-04 11:55:00,44.13,44.16,44.1,44.1,91945.0,35.6213,35.6455,35.597,35.597,91945.0
2015-12-04 12:00:00,44.1,44.1,43.99,44.0,42012.0,35.597,35.597,35.5083,35.5163,42012.0
2015-12-04 12:05:00,44.0,44.06,44.0,44.04,61139.0,35.5163,35.5648,35.5163,35.5486,61139.0
2015-12-04 12:10:00,44.03,44.07,44.03,44.04,93948.0,35.5405,35.5728,35.5405,35.5486,93948.0
2015-12-04 12:15:00,44.04,44.05,43.98,44.01,62434.0,35.5486,35.5567,35.5002,35.5244,62434.0
2015-12-04 12:20:00,44.01,44.09,44.0,44.09,67708.0,35.5244,35.589,35.5163,35.589,67708.0
2015-12-04 12:25:00,44.08,44.1,44.0,44.03,66688.0,35.5809,35.597,35.5163,35.5405,66688.0
2015-12-04 12:30:00,44.03,44.18,44.02,44.17,69919.0,35.5405,35.6616,35.5325,35.6535,69919.0
2015-12-04 12:35:00,44.17,44.22,44.16,44.21,69630.0,35.6535,35.6939,35.6455,35.6858,69630.0
2015-12-04 12:40:00,44.21,44.34,44.21,44.29,65935.0,35.6858,35.7908,35.6858,35.7504,65935.0
2015-12-04 12:45:00,44.28,44.35,44.27,44.34,62768.0,35.7423,35.7988,35.7343,35.7908,62768.0
2015-12-04 12:50:00,44.34,44.37,44.32,44.32,56257.0,35.7908,35.815,35.7746,35.7746,56257.0
2015-12-04 12:55:00,44.32,44.43,44.32,44.4,47776.0,35.7746,35.8634,35.7746,35.8392,47776.0
2015-12-04 13:00:00,44.41,44.42,44.37,44.41,84687.0,35.8473,35.8553,35.815,35.8473,84687.0
2015-12-04 13:05:00,44.41,44.47,44.37,44.46,67875.0,35.8473,35.8957,35.815,35.8876,67875.0
2015-12-04 13:10:00,44.45,44.47,44.29,44.42,199226.0,35.8796,35.8957,35.7504,35.8553,199226.0
2015-12-04 13:15:00,44.41,44.46,44.39,44.4,49838.0,35.8473,35.8876,35.8311,35.8392,49838.0
2015-12-04 13:20:00,44.4,44.42,44.35,44.36,74075.0,35.8392,35.8553,35.7988,35.8069,74075.0
2015-12-04 13:25:00,44.36,44.41,44.36,44.4,59656.0,35.8069,35.8473,35.8069,35.8392,59656.0
2015-12-04 13:30:00,44.4,44.44,44.37,44.41,70220.0,35.8392,35.8715,35.815,35.8473,70220.0
2015-12-04 13:35:00,44.41,44.45,44.4,44.45,68176.0,35.8473,35.8796,35.8392,35.8796,68176.0
2015-12-04 13:40:00,44.45,44.45,44.36,44.39,72852.0,35.8796,35.8796,35.8069,35.8311,72852.0
2015-12-04 13:45:00,44.39,44.4,44.31,44.35,89689.0,35.8311,35.8392,35.7666,35.7988,89689.0
2015-12-04 13:50:00,44.34,44.38,44.34,44.36,78971.0,35.7908,35.8231,35.7908,35.8069,78971.0
2015-12-04 13:55:00,44.37,44.38,44.28,44.29,64242.0,35.815,35.8231,35.7423,35.7504,64242.0
2015-12-04 14:00:00,44.3,44.31,44.27,44.29,74227.0,35.7585,35.7666,35.7343,35.7504,74227.0
2015-12-04 14:05:00,44.29,44.29,44.2,44.21,109086.0,35.7504,35.7504,35.6778,35.6858,109086.0
2015-12-04 14:10:00,44.21,44.22,44.2,44.22,54118.0,35.6858,35.6939,35.6778,35.6939,54118.0
2015-12-04 14:15:00,44.22,44.22,44.15,44.16,83335.0,35.6939,35.6939,35.6374,35.6455,83335.0
2015-12-04 14:20:00,44.16,44.19,44.12,44.17,377405.0,35.6455,35.6697,35.6132,35.6535,377405.0
2015-12-04 14:25:00,44.16,44.18,44.11,44.15,136753.0,35.6455,35.6616,35.6051,35.6374,136753.0
2015-12-04 14:30:00,44.15,44.16,44.13,44.13,80275.0,35.6374,35.6455,35.6213,35.6213,80275.0
2015-12-04 14:35:00,44.14,44.16,44.13,44.15,110165.0,35.6293,35.6455,35.6213,35.6374,110165.0
2015-12-04 14:40:00,44.15,44.19,44.14,44.18,150291.0,35.6374,35.6697,35.6293,35.6616,150291.0
2015-12-04 14:45:00,44.18,44.3,44.18,44.29,91953.0,35.6616,35.7585,35.6616,35.7504,91953.0
2015-12-04 14:50:00,44.29,44.37,44.28,44.36,117940.0,35.7504,35.815,35.7423,35.8069,117940.0
2015-12-04 14:55:00,44.35,44.41,44.34,44.37,351613.0,35.7988,35.8473,35.7908,35.815,351613.0
2015-12-04 15:00:00,44.38,44.39,44.33,44.35,101264.0,35.8231,35.8311,35.7827,35.7988,101264.0
2015-12-04 15:05:00,44.35,44.38,44.33,44.38,164921.0,35.7988,35.8231,35.7827,35.8231,164921.0
2015-12-04 15:10:00,44.38,44.42,44.37,44.38,145119.0,35.8231,35.8553,35.815,35.8231,145119.0
2015-12-04 15:15:00,44.38,44.45,44.34,44.44,88182.0,35.8231,35.8796,35.7908,35.8715,88182.0
2015-12-04 15:20:00,44.44,44.47,44.41,44.42,72905.0,35.8715,35.8957,35.8473,35.8553,72905.0
2015-12-04 15:25:00,44.42,44.5,44.41,44.49,83560.0,35.8553,35.9199,35.8473,35.9118,83560.0
2015-12-04 15:30:00,44.5,44.5,44.34,44.38,249411.0,35.9199,35.9199,35.7908,35.8231,249411.0
2015-12-04 15:35:00,44.35,44.38,44.31,44.38,77424.0,35.7988,35.8231,35.7666,35.8231,77424.0
2015-12-04 15:40:00,44.38,44.47,44.37,44.45,140779.0,35.8231,35.8957,35.815,35.8796,140779.0
2015-12-04 15:45:00,44.45,44.48,44.44,44.47,124801.0,35.8796,35.9038,35.8715,35.8957,124801.0
2015-12-04 15:50:00,44.47,44.54,44.46,44.47,268049.0,35.8957,35.9522,35.8876,35.8957,268049.0
2015-12-04 15:55:00,44.47,44.5,44.46,44.49,471377.0,35.8957,35.9199,35.8876,35.9118,471377.0
2015-12-07 09:30:00,44.43,44.5,44.26,44.29,186749.0,35.8634,35.9199,35.7262,35.7504,186749.0
2015-12-07 09:35:00,44.3,44.3,44.11,44.21,130253.0,35.7585,35.7585,35.6051,35.6858,130253.0
2015-12-07 09:40:00,44.22,44.23,44.08,44.11,134219.0,35.6939,35.702,35.5809,35.6051,134219.0
2015-12-07 09:45:00,44.11,44.26,44.08,44.22,113291.0,35.6051,35.7262,35.5809,35.6939,113291.0
2015-12-07 09:50:00,44.21,44.23,44.14,44.18,93784.0,35.6858,35.702,35.6293,35.6616,93784.0
2015-12-07 09:55:00,44.16,44.18,44.11,44.16,65837.0,35.6455,35.6616,35.6051,35.6455,65837.0
2015-12-07 10:00:00,44.16,44.16,44.03,44.11,106314.0,35.6455,35.6455,35.5405,35.6051,106314.0
2015-12-07 10:05:00,44.1,44.12,44.06,44.12,84717.0,35.597,35.6132,35.5648,35.6132,84717.0
2015-12-07 10:10:00,44.12,44.15,44.1,44.14,72033.0,35.6132,35.6374,35.597,35.6293,72033.0
2015-12-07 10:15:00,44.15,44.16,44.13,44.16,56194.0,35.6374,35.6455,35.6213,35.6455,56194.0
2015-12-07 10:20:00,44.15,44.15,44.1,44.14,56558.0,35.6374,35.6374,35.597,35.6293,56558.0
2015-12-07 10:25:00,44.13,44.17,44.1,44.11,89372.0,35.6213,35.6535,35.597,35.6051,89372.0
2015-12-07 10:30:00,44.11,44.11,43.97,43.98,62666.0,35.6051,35.6051,35.4921,35.5002,62666.0
2015-12-07 10:35:00,43.98,44.02,43.95,44.01,47534.0,35.5002,35.5325,35.476,35.5244,47534.0
2015-12-07 10:40:00,44.01,44.01,43.93,43.96,62136.0,35.5244,35.5244,35.4598,35.484,62136.0
2015-12-07 10:45:00,43.96,43.97,43.89,43.92,63017.0,35.484,35.4921,35.4275,35.4517,63017.0
2015-12-07 10:50:00,43.92,43.94,43.87,43.93,65396.0,35.4517,35.4679,35.4114,35.4598,65396.0
2015-12-07 10:55:00,43.93,44.01,43.92,43.98,49370.0,35.4598,35.5244,35.4517,35.5002,49370.0
2015-12-07 11:00:00,43.98,43.98,43.9,43.92,76220.0,35.5002,35.5002,35.4356,35.4517,76220.0
2015-12-07 11:05:00,43.93,44.0,43.9,43.98,45536.0,35.4598,35.5163,35.4356,35.5002,45536.0
2015-12-07 11:10:00,43.98,44.01,43.97,43.98,49511.0,35.5002,35.5244,35.4921,35.5002,49511.0
2015-12-07 11:15:00,43.98,43.99,43.94,43.98,47848.0,35.5002,35.5083,35.4679,35.5002,47848.0
2015-12-07 11:20:00,43.98,44.01,43.95,43.97,38213.0,35.5002,35.5244,35.476,35.4921,38213.0
2015-12-07 11:25:00,43.97,44.0,43.94,43.96,36238.0,35.4921,35.5163,35.4679,35.484,36238.0
2015-12-07 11:30:00,43.95,44.01,43.94,43.99,29770.0,35.476,35.5244,35.4679,35.5083,29770.0
2015-12-07 11:35:00,43.99,44.01,43.91,43.96,38252.0,35.5083,35.5244,35.4437,35.484,38252.0
2015-12-07 11:40:00,43.95,43.97,43.93,43.95,27363.0,35.476,35.4921,35.4598,35.476,27363.0
2015-12-07 11:45:00,43.94,43.94,43.88,43.93,29212.0,35.4679,35.4679,35.4195,35.4598,29212.0
2015-12-07 11:50:00,43.93,43.99,43.93,43.96,36702.0,35.4598,35.5083,35.4598,35.484,36702.0
2015-12-07 11:55:00,43.96,43.97,43.94,43.94,22355.0,35.484,35.4921,35.4679,35.4679,22355.0
2015-12-07 12:00:00,43.94,43.95,43.84,43.85,39453.0,35.4679,35.476,35.3872,35.3952,39453.0
2015-12-07 12:05:00,43.84,43.85,43.74,43.74,45910.0,35.3872,35.3952,35.3065,35.3065,45910.0
2015-12-07 12:10:00,43.75,43.84,43.73,43.84,34309.0,35.3145,35.3872,35.2984,35.3872,34309.0
2015-12-07 12:15:00,43.83,43.89,43.83,43.88,31723.0,35.3791,35.4275,35.3791,35.4195,31723.0
2015-12-07 12:20:00,43.88,43.95,43.88,43.95,49351.0,35.4195,35.476,35.4195,35.476,49351.0
2015-12-07 12:25:00,43.94,43.95,43.91,43.92,51189.0,35.4679,35.476,35.4437,35.4517,51189.0
2015-12-07 12:30:00,43.92,43.94,43.92,43.93,36385.0,35.4517,35.4679,35.4517,35.4598,36385.0
2015-12-07 12:35:00,43.92,43.99,43.91,43.97,80147.0,35.4517,35.5083,35.4437,35.4921,80147.0
2015-12-07 12:40:00,43.97,44.01,43.96,44.0,50963.0,35.4921,35.5244,35.484,35.5163,50963.0
2015-12-07 12:45:00,43.99,44.0,43.96,43.98,39353.0,35.5083,35.5163,35.484,35.5002,39353.0
2015-12-07 12:50:00,43.98,44.01,43.93,43.96,52875.0,35.5002,35.5244,35.4598,35.484,52875.0
2015-12-07 12:55:00,43.96,43.96,43.91,43.96,73951.0,35.484,35.484,35.4437,35.484,73951.0
2015-12-07 13:00:00,43.96,43.99,43.96,43.98,33656.0,35.484,35.5083,35.484,35.5002,33656.0
2015-12-07 13:05:00,43.98,44.05,43.97,44.03,117731.0,35.5002,35.5567,35.4921,35.5405,117731.0
2015-12-07 13:10:00,44.03,44.05,43.96,43.96,74999.0,35.5405,35.5567,35.484,35.484,74999.0
2015-12-07 13:15:00,43.97,44.05,43.97,44.03,36756.0,35.4921,35.5567,35.4921,35.5405,36756.0
2015-12-07 13:20:00,44.03,44.03,43.99,44.0,72631.0,35.5405,35.5405,35.5083,35.5163,72631.0
2015-12-07 13:25:00,44.0,44.06,43.98,44.04,30736.0,35.5163,35.5648,35.5002,35.5486,30736.0
2015-12-07 13:30:00,44.03,44.04,43.98,43.98,66548.0,35.5405,35.5486,35.5002,35.5002,66548.0
2015-12-07 13:35:00,43.98,44.01,43.98,43.98,29265.0,35.5002,35.5244,35.5002,35.5002,29265.0
2015-12-07 13:40:00,43.98,43.99,43.93,43.94,59453.0,35.5002,35.5083,35.4598,35.4679,59453.0
2015-12-07 13:45:00,43.94,44.01,43.93,43.97,64278.0,35.4679,35.5244,35.4598,35.4921,64278.0
2015-12-07 13:50:00,43.97,44.01,43.96,43.98,21136.0,35.4921,35.5244,35.484,35.5002,21136.0
2015-12-07 13:55:00,43.98,44.07,43.97,44.07,30442.0,35.5002,35.5728,35.4921,35.5728,30442.0
2015-12-07 14:00:00,44.06,44.08,44.01,44.07,62254.0,35.5648,35.5809,35.5244,35.5728,62254.0
2015-12-07 14:05:00,44.08,44.11,44.05,44.06,48432.0,35.5809,35.6051,35.5567,35.5648,48432.0
2015-12-07 14:10:00,44.06,44.06,44.01,44.02,29261.0,35.5648,35.5648,35.5244,35.5325,29261.0
2015-12-07 14:15:00,44.02,44.03,44.0,44.0,23183.0,35.5325,35.5405,35.5163,35.5163,23183.0
2015-12-07 14:20:00,44.01,44.03,43.99,44.0,48299.0,35.5244,35.5405,35.5083,35.5163,48299.0
2015-12-07 14:25:00,44.0,44.05,43.99,44.02,50755.0,35.5163,35.5567,35.5083,35.5325,50755.0
2015-12-07 14:30:00,44.03,44.07,43.97,43.99,44977.0,35.5405,35.5728,35.4921,35.5083,44977.0
2015-12-07 14:35:00,43.99,44.02,43.99,44.02,36303.0,35.5083,35.5325,35.5083,35.5325,36303.0
2015-12-07 14:40:00,44.01,44.02,43.96,43.98,46685.0,35.5244,35.5325,35.484,35.5002,46685.0
2015-12-07 14:45:00,43.99,44.03,43.98,44.02,43399.0,35.5083,35.5405,35.5002,35.5325,43399.0
2015-12-07 14:50:00,44.02,44.06,44.0,44.03,59895.0,35.5325,35.5648,35.5163,35.5405,59895.0
2015-12-07 14:55:00,44.03,44.03,43.97,43.98,34450.0,35.5405,35.5405,35.4921,35.5002,34450.0
2015-12-07 15:00:00,43.98,44.0,43.94,43.98,69184.0,35.5002,35.5163,35.4679,35.5002,69184.0
2015-12-07 15:05:00,43.97,43.98,43.96,43.97,46721.0,35.4921,35.5002,35.484,35.4921,46721.0
2015-12-07 15:10:00,43.98,43.99,43.94,43.97,68651.0,35.5002,35.5083,35.4679,35.4921,68651.0
2015-12-07 15:15:00,43.97,44.03,43.96,44.02,96370.0,35.4921,35.5405,35.484,35.5325,96370.0
2015-12-07 15:20:00,44.02,44.11,44.0,44.09,73824.0,35.5325,35.6051,35.5163,35.589,73824.0
2015-12-07 15:25:00,44.09,44.11,44.02,44.05,89939.0,35.589,35.6051,35.5325,35.5567,89939.0
2015-12-07 15:30:00,44.05,44.08,44.02,44.03,102133.0,35.5567,35.5809,35.5325,35.5405,102133.0
2015-12-07 15:35:00,44.04,44.05,44.01,44.04,72589.0,35.5486,35.5567,35.5244,35.5486,72589.0
2015-12-07 15:40:00,44.03,44.05,44.0,44.05,97013.0,35.5405,35.5567,35.5163,35.5567,97013.0
2015-12-07 15:45:00,44.05,44.06,44.03,44.04,135925.0,35.5567,35.5648,35.5405,35.5486,135925.0
2015-12-07 15:50:00,44.04,44.09,44.03,44.08,134683.0,35.5486,35.589,35.5405,35.5809,134683.0
2015-12-07 15:55:00,44.07,44.08,44.01,44.02,304841.0,35.5728,35.5809,35.5244,35.5325,304841.0
2015-12-08 09:30:00,43.49,43.64,43.19,43.23,178733.0,35.1047,35.2257,34.8625,34.8948,178733.0
2015-12-08 09:35:00,43.2,43.33,43.14,43.31,102967.0,34.8706,34.9755,34.8221,34.9594,102967.0
2015-12-08 09:40:00,43.31,43.66,43.25,43.66,125632.0,34.9594,35.2419,34.9109,35.2419,125632.0
2015-12-08 09:45:00,43.66,43.69,43.55,43.58,109839.0,35.2419,35.2661,35.1531,35.1773,109839.0
2015-12-08 09:50:00,43.58,43.67,43.49,43.66,187167.0,35.1773,35.25,35.1047,35.2419,187167.0
2015-12-08 09:55:00,43.67,43.69,43.62,43.62,35834.0,35.25,35.2661,35.2096,35.2096,35834.0
2015-12-08 10:00:00,43.62,43.73,43.6,43.68,38596.0,35.2096,35.2984,35.1934,35.258,38596.0
2015-12-08 10:05:00,43.67,43.74,43.63,43.7,36270.0,35.25,35.3065,35.2177,35.2742,36270.0
2015-12-08 10:10:00,43.7,43.73,43.64,43.71,47148.0,35.2742,35.2984,35.2257,35.2822,47148.0
2015-12-08 10:15:00,43.71,43.76,43.64,43.68,127100.0,35.2822,35.3226,35.2257,35.258,127100.0
2015-12-08 10:20:00,43.67,43.73,43.63,43.7,258932.0,35.25,35.2984,35.2177,35.2742,258932.0
2015-12-08 10:25:00,43.7,43.72,43.66,43.66,48880.0,35.2742,35.2903,35.2419,35.2419,48880.0
2015-12-08 10:30:00,43.66,43.77,43.61,43.75,49772.0,35.2419,35.3307,35.2015,35.3145,49772.0
2015-12-08 10:35:00,43.76,43.83,43.74,43.77,67158.0,35.3226,35.3791,35.3065,35.3307,67158.0
2015-12-08 10:40:00,43.77,43.84,43.76,43.82,52074.0,35.3307,35.3872,35.3226,35.371,52074.0
2015-12-08 10:45:00,43.82,43.85,43.74,43.8,39027.0,35.371,35.3952,35.3065,35.3549,39027.0
2015-12-08 10:50:00,43.81,43.84,43.79,43.81,35712.0,35.363,35.3872,35.3468,35.363,35712.0
2015-12-08 10:55:00,43.8,43.85,43.77,43.84,49755.0,35.3549,35.3952,35.3307,35.3872,49755.0
2015-12-08 11:00:00,43.85,44.03,43.83,44.01,66644.0,35.3952,35.5405,35.3791,35.5244,66644.0
2015-12-08 11:05:00,44.01,44.02,43.96,44.0,39650.0,35.5244,35.5325,35.484,35.5163,39650.0
2015-12-08 11:10:00,44.01,44.02,43.97,44.01,78138.0,35.5244,35.5325,35.4921,35.5244,78138.0
2015-12-08 11:15:00,44.01,44.03,43.96,44.02,78475.0,35.5244,35.5405,35.484,35.5325,78475.0
2015-12-08 11:20:00,44.02,44.05,43.95,43.98,76503.0,35.5325,35.5567,35.476,35.5002,76503.0
2015-12-08 11:25:00,43.97,43.98,43.93,43.93,24285.0,35.4921,35.5002,35.4598,35.4598,24285.0
2015-12-08 11:30:00,43.93,43.95,43.86,43.88,29856.0,35.4598,35.476,35.4033,35.4195,29856.0
2015-12-08 11:35:00,43.88,43.91,43.83,43.84,25797.0,35.4195,35.4437,35.3791,35.3872,25797.0
2015-12-08 11:40:00,43.84,43.91,43.84,43.9,26308.0,35.3872,35.4437,35.3872,35.4356,26308.0
2015-12-08 11:45:00,43.9,43.92,43.88,43.88,22340.0,35.4356,35.4517,35.4195,35.4195,22340.0
2015-12-08 11:50:00,43.88,43.94,43.85,43.94,39271.0,35.4195,35.4679,35.3952,35.4679,39271.0
2015-12-08 11:55:00,43.94,43.97,43.93,43.93,18400.0,35.4679,35.4921,35.4598,35.4598,18400.0
2015-12-08 12:00:00,43.94,43.97,43.91,43.91,25313.0,35.4679,35.4921,35.4437,35.4437,25313.0
2015-12-08 12:05:00,43.91,43.98,43.91,43.97,19235.0,35.4437,35.5002,35.4437,35.4921,19235.0
2015-12-08 12:10:00,43.98,44.0,43.94,43.96,44486.0,35.5002,35.5163,35.4679,35.484,44486.0
2015-12-08 12:15:00,43.95,43.96,43.86,43.87,25847.0,35.476,35.484,35.4033,35.4114,25847.0
2015-12-08 12:20:00,43.87,43.88,43.83,43.87,22653.0,35.4114,35.4195,35.3791,35.4114,22653.0
2015-12-08 12:25:00,43.86,43.89,43.85,43.86,18257.0,35.4033,35.4275,35.3952,35.4033,18257.0
2015-12-08 12:30:00,43.85,43.88,43.84,43.88,21528.0,35.3952,35.4195,35.3872,35.4195,21528.0
2015-12-08 12:35:00,43.87,43.92,43.87,43.91,20906.0,35.4114,35.4517,35.4114,35.4437,20906.0
2015-12-08 12:40:00,43.92,43.93,43.9,43.92,14711.0,35.4517,35.4598,35.4356,35.4517,14711.0
2015-12-08 12:45:00,43.92,43.93,43.88,43.89,21781.0,35.4517,35.4598,35.4195,35.4275,21781.0
2015-12-08 12:50:00,43.89,43.94,43.88,43.94,14130.0,35.4275,35.4679,35.4195,35.4679,14130.0
2015-12-08 12:55:00,43.95,44.0,43.94,44.0,29121.0,35.476,35.5163,35.4679,35.5163,29121.0
2015-12-08 13:00:00,44.0,44.01,43.98,43.99,75268.0,35.5163,35.5244,35.5002,35.5083,75268.0
2015-12-08 13:05:00,43.99,44.0,43.96,44.0,37227.0,35.5083,35.5163,35.484,35.5163,37227.0
2015-12-08 13:10:00,44.0,44.01,43.95,43.98,85684.0,35.5163,35.5244,35.476,35.5002,85684.0
2015-12-08 13:15:00,43.97,43.99,43.94,43.95,22146.0,35.4921,35.5083,35.4679,35.476,22146.0
2015-12-08 13:20:00,43.95,43.97,43.93,43.95,24411.0,35.476,35.4921,35.4598,35.476,24411.0
2015-12-08 13:25:00,43.94,43.99,43.94,43.98,22828.0,35.4679,35.5083,35.4679,35.5002,22828.0
2015-12-08 13:30:00,43.99,44.01,43.98,44.0,45176.0,35.5083,35.5244,35.5002,35.5163,45176.0
2015-12-08 13:35:00,44.0,44.02,43.99,44.0,45215.0,35.5163,35.5325,35.5083,35.5163,45215.0
2015-12-08 13:40:00,43.99,44.02,43.99,44.01,55719.0,35.5083,35.5325,35.5083,35.5244,55719.0
2015-12-08 13:45:00,44.0,44.02,43.98,44.0,43385.0,35.5163,35.5325,35.5002,35.5163,43385.0
2015-12-08 13:50:00,44.0,44.03,43.98,44.03,46029.0,35.5163,35.5405,35.5002,35.5405,46029.0
2015-12-08 13:55:00,44.02,44.03,44.0,44.02,30252.0,35.5325,35.5405,35.5163,35.5325,30252.0
2015-12-08 14:00:00,44.01,44.06,44.0,44.05,52882.0,35.5244,35.5648,35.5163,35.5567,52882.0
2015-12-08 14:05:00,44.06,44.12,44.05,44.11,37870.0,35.5648,35.6132,35.5567,35.6051,37870.0
2015-12-08 14:10:00,44.12,44.15,44.1,44.12,29665.0,35.6132,35.6374,35.597,35.6132,29665.0
2015-12-08 14:15:00,44.12,44.15,44.11,44.14,30914.0,35.6132,35.6374,35.6051,35.6293,30914.0
2015-12-08 14:20:00,44.14,44.18,44.13,44.15,81246.0,35.6293,35.6616,35.6213,35.6374,81246.0
2015-12-08 14:25:00,44.14,44.19,44.12,44.18,70600.0,35.6293,35.6697,35.6132,35.6616,70600.0
2015-12-08 14:30:00,44.18,44.18,44.15,44.15,148554.0,35.6616,35.6616,35.6374,35.6374,148554.0
2015-12-08 14:35:00,44.15,44.18,44.11,44.17,39351.0,35.6374,35.6616,35.6051,35.6535,39351.0
2015-12-08 14:40:00,44.17,44.18,44.13,44.16,32131.0,35.6535,35.6616,35.6213,35.6455,32131.0
2015-12-08 14:45:00,44.16,44.21,44.15,44.16,40419.0,35.6455,35.6858,35.6374,35.6455,40419.0
2015-12-08 14:50:00,44.16,44.16,44.11,44.14,30485.0,35.6455,35.6455,35.6051,35.6293,30485.0
2015-12-08 14:55:00,44.14,44.14,44.07,44.08,45616.0,35.6293,35.6293,35.5728,35.5809,45616.0
2015-12-08 15:00:00,44.09,44.09,44.01,44.04,39391.0,35.589,35.589,35.5244,35.5486,39391.0
2015-12-08 15:05:00,44.04,44.09,44.02,44.08,33615.0,35.5486,35.589,35.5325,35.5809,33615.0
2015-12-08 15:10:00,44.08,44.09,44.0,44.01,51657.0,35.5809,35.589,35.5163,35.5244,51657.0
2015-12-08 15:15:00,44.02,44.04,43.99,44.0,49284.0,35.5325,35.5486,35.5083,35.5163,49284.0
2015-12-08 15:20:00,44.0,44.08,43.97,44.08,47740.0,35.5163,35.5809,35.4921,35.5809,47740.0
2015-12-08 15:25:00,44.08,44.08,43.99,44.0,59228.0,35.5809,35.5809,35.5083,35.5163,59228.0
2015-12-08 15:30:00,44.0,44.1,43.96,44.08,100065.0,35.5163,35.597,35.484,35.5809,100065.0
2015-12-08 15:35:00,44.08,44.08,44.04,44.08,33187.0,35.5809,35.5809,35.5486,35.5809,33187.0
2015-12-08 15:40:00,44.08,44.08,44.02,44.06,50565.0,35.5809,35.5809,35.5325,35.5648,50565.0
2015-12-08 15:45:00,44.06,44.12,44.05,44.11,64479.0,35.5648,35.6132,35.5567,35.6051,64479.0
2015-12-08 15:50:00,44.11,44.11,44.05,44.09,304456.0,35.6051,35.6051,35.5567,35.589,304456.0
2015-12-08 15:55:00,44.09,44.1,44.0,44.0,326726.0,35.589,35.597,35.5163,35.5163,326726.0
2015-12-09 09:30:00,43.77,43.82,43.58,43.67,123848.0,35.3307,35.371,35.1773,35.25,123848.0
2015-12-09 09:35:00,43.66,43.82,43.62,43.78,52309.0,35.2419,35.371,35.2096,35.3387,52309.0
2015-12-09 09:40:00,43.77,43.96,43.74,43.96,45764.0,35.3307,35.484,35.3065,35.484,45764.0
2015-12-09 09:45:00,43.96,44.05,43.91,44.02,81499.0,35.484,35.5567,35.4437,35.5325,81499.0
2015-12-09 09:50:00,44.0,44.04,43.96,44.01,70376.0,35.5163,35.5486,35.484,35.5244,70376.0
2015-12-09 09:55:00,44.01,44.04,43.97,43.98,64159.0,35.5244,35.5486,35.4921,35.5002,64159.0
2015-12-09 10:00:00,43.96,44.05,43.95,44.05,57033.0,35.484,35.5567,35.476,35.5567,57033.0
2015-12-09 10:05:00,44.06,44.13,44.04,44.13,38472.0,35.5648,35.6213,35.5486,35.6213,38472.0
2015-12-09 10:10:00,44.14,44.22,44.14,44.19,115613.0,35.6293,35.6939,35.6293,35.6697,115613.0
2015-12-09 10:15:00,44.2,44.2,44.15,44.19,75503.0,35.6778,35.6778,35.6374,35.6697,75503.0
2015-12-09 10:20:00,44.19,44.21,44.13,44.13,67682.0,35.6697,35.6858,35.6213,35.6213,67682.0
2015-12-09 10:25:00,44.12,44.15,44.11,44.12,44218.0,35.6132,35.6374,35.6051,35.6132,44218.0
2015-12-09 10:30:00,44.12,44.22,44.12,44.22,112381.0,35.6132,35.6939,35.6132,35.6939,112381.0
2015-12-09 10:35:00,44.21,44.25,44.16,44.18,61046.0,35.6858,35.7181,35.6455,35.6616,61046.0
2015-12-09 10:40:00,44.17,44.22,44.15,44.21,48254.0,35.6535,35.6939,35.6374,35.6858,48254.0
2015-12-09 10:45:00,44.21,44.23,44.13,44.14,34446.0,35.6858,35.702,35.6213,35.6293,34446.0
2015-12-09 10:50:00,44.14,44.18,44.14,44.15,47362.0,35.6293,35.6616,35.6293,35.6374,47362.0
2015-12-09 10:55:00,44.15,44.17,44.11,44.15,49070.0,35.6374,35.6535,35.6051,35.6374,49070.0
2015-12-09 11:00:00,44.16,44.16,44.09,44.1,41641.0,35.6455,35.6455,35.589,35.597,41641.0
2015-12-09 11:05:00,44.1,44.16,44.05,44.05,42419.0,35.597,35.6455,35.5567,35.5567,42419.0
2015-12-09 11:10:00,44.06,44.08,44.03,44.06,35195.0,35.5648,35.5809,35.5405,35.5648,35195.0
2015-12-09 11:15:00,44.07,44.07,43.96,44.0,74232.0,35.5728,35.5728,35.484,35.5163,74232.0
2015-12-09 11:20:00,44.01,44.03,43.98,43.98,30725.0,35.5244,35.5405,35.5002,35.5002,30725.0
2015-12-09 11:25:00,43.98,43.99,43.95,43.99,20320.0,35.5002,35.5083,35.476,35.5083,20320.0
2015-12-09 11:30:00,43.99,44.0,43.92,43.93,24623.0,35.5083,35.5163,35.4517,35.4598,24623.0
2015-12-09 11:35:00,43.93,43.96,43.84,43.88,55690.0,35.4598,35.484,35.3872,35.4195,55690.0
2015-12-09 11:40:00,43.88,43.89,43.77,43.77,48726.0,35.4195,35.4275,35.3307,35.3307,48726.0
2015-12-09 11:45:00,43.76,43.78,43.68,43.72,61521.0,35.3226,35.3387,35.258,35.2903,61521.0
2015-12-09 11:50:00,43.72,43.78,43.71,43.76,18893.0,35.2903,35.3387,35.2822,35.3226,18893.0
2015-12-09 11:55:00,43.75,43.77,43.71,43.76,32112.0,35.3145,35.3307,35.2822,35.3226,32112.0
2015-12-09 12:00:00,43.76,43.83,43.76,43.77,29640.0,35.3226,35.3791,35.3226,35.3307,29640.0
2015-12-09 12:05:00,43.77,43.8,43.74,43.8,42824.0,35.3307,35.3549,35.3065,35.3549,42824.0
2015-12-09 12:10:00,43.79,43.84,43.74,43.75,30785.0,35.3468,35.3872,35.3065,35.3145,30785.0
2015-12-09 12:15:00,43.75,43.81,43.71,43.71,63475.0,35.3145,35.363,35.2822,35.2822,63475.0
2015-12-09 12:20:00,43.71,43.71,43.58,43.64,54625.0,35.2822,35.2822,35.1773,35.2257,54625.0
2015-12-09 12:25:00,43.64,43.65,43.51,43.53,42730.0,35.2257,35.2338,35.1208,35.1369,42730.0
2015-12-09 12:30:00,43.54,43.58,43.45,43.5,60864.0,35.145,35.1773,35.0724,35.1127,60864.0
2015-12-09 12:35:00,43.5,43.51,43.44,43.45,81743.0,35.1127,35.1208,35.0643,35.0724,81743.0
2015-12-09 12:40:00,43.46,43.46,43.36,43.43,46502.0,35.0804,35.0804,34.9997,35.0562,46502.0
2015-12-09 12:45:00,43.43,43.5,43.38,43.5,46844.0,35.0562,35.1127,35.0159,35.1127,46844.0
2015-12-09 12:50:00,43.5,43.57,43.46,43.54,111061.0,35.1127,35.1692,35.0804,35.145,111061.0
2015-12-09 12:55:00,43.54,43.54,43.47,43.5,65042.0,35.145,35.145,35.0885,35.1127,65042.0
2015-12-09 13:00:00,43.5,43.6,43.48,43.57,54705.0,35.1127,35.1934,35.0966,35.1692,54705.0
2015-12-09 13:05:00,43.56,43.57,43.42,43.56,72593.0,35.1612,35.1692,35.0482,35.1612,72593.0
2015-12-09 13:10:00,43.55,43.6,43.52,43.59,33793.0,35.1531,35.1934,35.1289,35.1854,33793.0
2015-12-09 13:15:00,43.59,43.62,43.54,43.57,42698.0,35.1854,35.2096,35.145,35.1692,42698.0
2015-12-09 13:20:00,43.56,43.58,43.5,43.57,33368.0,35.1612,35.1773,35.1127,35.1692,33368.0
2015-12-09 13:25:00,43.57,43.58,43.49,43.52,35487.0,35.1692,35.1773,35.1047,35.1289,35487.0
2015-12-09 13:30:00,43.53,43.53,43.42,43.49,42820.0,35.1369,35.1369,35.0482,35.1047,42820.0
2015-12-09 13:35:00,43.49,43.5,43.43,43.45,32517.0,35.1047,35.1127,35.0562,35.0724,32517.0
2015-12-09 13:40:00,43.47,43.49,43.41,43.42,31458.0,35.0885,35.1047,35.0401,35.0482,31458.0
2015-12-09 13:45:00,43.41,43.46,43.39,43.44,31297.0,35.0401,35.0804,35.0239,35.0643,31297.0
2015-12-09 13:50:00,43.46,43.53,43.46,43.49,34551.0,35.0804,35.1369,35.0804,35.1047,34551.0
2015-12-09 13:55:00,43.48,43.52,43.41,43.41,41175.0,35.0966,35.1289,35.0401,35.0401,41175.0
2015-12-09 14:00:00,43.42,43.46,43.4,43.45,30434.0,35.0482,35.0804,35.032,35.0724,30434.0
2015-12-09 14:05:00,43.45,43.54,43.45,43.5,110004.0,35.0724,35.145,35.0724,35.1127,110004.0
2015-12-09 14:10:00,43.49,43.57,43.49,43.55,35270.0,35.1047,35.1692,35.1047,35.1531,35270.0
2015-12-09 14:15:00,43.55,43.57,43.48,43.49,28176.0,35.1531,35.1692,35.0966,35.1047,28176.0
2015-12-09 14:20:00,43.49,43.51,43.42,43.45,37945.0,35.1047,35.1208,35.0482,35.0724,37945.0
2015-12-09 14:25:00,43.44,43.53,43.44,43.52,61132.0,35.0643,35.1369,35.0643,35.1289,61132.0
2015-12-09 14:30:00,43.52,43.57,43.52,43.54,45328.0,35.1289,35.1692,35.1289,35.145,45328.0
2015-12-09 14:35:00,43.54,43.61,43.52,43.6,24194.0,35.145,35.2015,35.1289,35.1934,24194.0
2015-12-09 14:40:00,43.59,43.62,43.57,43.62,36983.0,35.1854,35.2096,35.1692,35.2096,36983.0
2015-12-09 14:45:00,43.62,43.62,43.57,43.6,76083.0,35.2096,35.2096,35.1692,35.1934,76083.0
2015-12-09 14:50:00,43.6,43.61,43.52,43.52,28058.0,35.1934,35.2015,35.1289,35.1289,28058.0
2015-12-09 14:55:00,43.52,43.53,43.41,43.41,50924.0,35.1289,35.1369,35.0401,35.0401,50924.0
2015-12-09 15:00:00,43.41,43.52,43.39,43.51,36867.0,35.0401,35.1289,35.0239,35.1208,36867.0
2015-12-09 15:05:00,43.5,43.51,43.43,43.47,32424.0,35.1127,35.1208,35.0562,35.0885,32424.0
2015-12-09 15:10:00,43.48,43.52,43.45,43.46,42958.0,35.0966,35.1289,35.0724,35.0804,42958.0
2015-12-09 15:15:00,43.47,43.49,43.42,43.44,43834.0,35.0885,35.1047,35.0482,35.0643,43834.0
2015-12-09 15:20:00,43.45,43.58,43.44,43.57,107301.0,35.0724,35.1773,35.0643,35.1692,107301.0
2015-12-09 15:25:00,43.55,43.57,43.52,43.55,54713.0,35.1531,35.1692,35.1289,35.1531,54713.0
2015-12-09 15:30:00,43.56,43.65,43.56,43.63,65126.0,35.1612,35.2338,35.1612,35.2177,65126.0
2015-12-09 15:35:00,43.64,43.72,43.63,43.67,136413.0,35.2257,35.2903,35.2177,35.25,136413.0
2015-12-09 15:40:00,43.66,43.72,43.64,43.64,78597.0,35.2419,35.2903,35.2257,35.2257,78597.0
2015-12-09 15:45:00,43.64,43.66,43.55,43.55,82899.0,35.2257,35.2419,35.1531,35.1531,82899.0
2015-12-09 15:50:00,43.57,43.62,43.55,43.58,126452.0,35.1692,35.2096,35.1531,35.1773,126452.0
2015-12-09 15:55:00,43.58,43.65,43.54,43.65,252906.0,35.1773,35.2338,35.145,35.2338,252906.0
2015-12-10 09:30:00,43.58,43.67,43.52,43.61,82166.0,35.1773,35.25,35.1289,35.2015,82166.0
2015-12-10 09:35:00,43.59,43.62,43.52,43.62,71838.0,35.1854,35.2096,35.1289,35.2096,71838.0
2015-12-10 09:40:00,43.62,43.79,43.62,43.76,111271.0,35.2096,35.3468,35.2096,35.3226,111271.0
2015-12-10 09:45:00,43.76,43.91,43.75,43.8,94074.0,35.3226,35.4437,35.3145,35.3549,94074.0
2015-12-10 09:50:00,43.8,43.87,43.8,43.82,41037.0,35.3549,35.4114,35.3549,35.371,41037.0
2015-12-10 09:55:00,43.81,43.82,43.73,43.81,75313.0,35.363,35.371,35.2984,35.363,75313.0
2015-12-10 10:00:00,43.8,43.88,43.78,43.78,137541.0,35.3549,35.4195,35.3387,35.3387,137541.0
2015-12-10 10:05:00,43.78,43.81,43.72,43.73,44330.0,35.3387,35.363,35.2903,35.2984,44330.0
2015-12-10 10:10:00,43.73,43.78,43.7,43.77,49503.0,35.2984,35.3387,35.2742,35.3307,49503.0
2015-12-10 10:15:00,43.77,43.88,43.76,43.88,48901.0,35.3307,35.4195,35.3226,35.4195,48901.0
2015-12-10 10:20:00,43.88,43.93,43.88,43.93,61999.0,35.4195,35.4598,35.4195,35.4598,61999.0
2015-12-10 10:25:00,43.93,44.0,43.91,43.91,47698.0,35.4598,35.5163,35.4437,35.4437,47698.0
2015-12-10 10:30:00,43.92,43.93,43.86,43.88,66154.0,35.4517,35.4598,35.4033,35.4195,66154.0
2015-12-10 10:35:00,43.89,44.03,43.89,44.02,66669.0,35.4275,35.5405,35.4275,35.5325,66669.0
2015-12-10 10:40:00,44.02,44.07,44.0,44.06,121873.0,35.5325,35.5728,35.5163,35.5648,121873.0
2015-12-10 10:45:00,44.07,44.09,44.03,44.04,78013.0,35.5728,35.589,35.5405,35.5486,78013.0
2015-12-10 10:50:00,44.04,44.04,43.98,44.0,29845.0,35.5486,35.5486,35.5002,35.5163,29845.0
2015-12-10 10:55:00,44.0,44.03,43.97,43.99,29532.0,35.5163,35.5405,35.4921,35.5083,29532.0
2015-12-10 11:00:00,43.98,44.0,43.95,43.99,34085.0,35.5002,35.5163,35.476,35.5083,34085.0
2015-12-10 11:05:00,43.99,44.0,43.95,43.98,41541.0,35.5083,35.5163,35.476,35.5002,41541.0
2015-12-10 11:10:00,43.97,43.98,43.91,43.93,23735.0,35.4921,35.5002,35.4437,35.4598,23735.0
2015-12-10 11:15:00,43.94,44.0,43.93,43.99,36310.0,35.4679,35.5163,35.4598,35.5083,36310.0
2015-12-10 11:20:00,43.99,44.05,43.99,43.99,38129.0,35.5083,35.5567,35.5083,35.5083,38129.0
2015-12-10 11:25:00,44.0,44.03,43.96,43.98,45905.0,35.5163,35.5405,35.484,35.5002,45905.0
2015-12-10 11:30:00,43.97,43.98,43.93,43.94,58341.0,35.4921,35.5002,35.4598,35.4679,58341.0
2015-12-10 11:35:00,43.95,44.01,43.94,44.0,68668.0,35.476,35.5244,35.4679,35.5163,68668.0
2015-12-10 11:40:00,44.0,44.01,43.94,43.94,144395.0,35.5163,35.5244,35.4679,35.4679,144395.0
2015-12-10 11:45:00,43.94,43.99,43.92,43.99,36015.0,35.4679,35.5083,35.4517,35.5083,36015.0
2015-12-10 11:50:00,43.99,43.99,43.94,43.94,30530.0,35.5083,35.5083,35.4679,35.4679,30530.0
2015-12-10 11:55:00,43.94,43.97,43.9,43.95,48911.0,35.4679,35.4921,35.4356,35.476,48911.0
2015-12-10 12:00:00,43.95,44.0,43.93,44.0,43837.0,35.476,35.5163,35.4598,35.5163,43837.0
2015-12-10 12:05:00,44.0,44.0,43.95,43.96,32979.0,35.5163,35.5163,35.476,35.484,32979.0
2015-12-10 12:10:00,43.96,43.96,43.78,43.78,68263.0,35.484,35.484,35.3387,35.3387,68263.0
2015-12-10 12:15:00,43.78,43.82,43.77,43.8,27796.0,35.3387,35.371,35.3307,35.3549,27796.0
2015-12-10 12:20:00,43.79,43.86,43.79,43.83,27382.0,35.3468,35.4033,35.3468,35.3791,27382.0
2015-12-10 12:25:00,43.83,43.89,43.83,43.89,31309.0,35.3791,35.4275,35.3791,35.4275,31309.0
2015-12-10 12:30:00,43.89,43.9,43.82,43.84,42779.0,35.4275,35.4356,35.371,35.3872,42779.0
2015-12-10 12:35:00,43.85,43.94,43.85,43.88,91501.0,35.3952,35.4679,35.3952,35.4195,91501.0
2015-12-10 12:40:00,43.88,43.98,43.86,43.97,78969.0,35.4195,35.5002,35.4033,35.4921,78969.0
2015-12-10 12:45:00,43.98,44.03,43.93,44.03,64824.0,35.5002,35.5405,35.4598,35.5405,64824.0
2015-12-10 12:50:00,44.03,44.08,44.01,44.07,51470.0,35.5405,35.5809,35.5244,35.5728,51470.0
2015-12-10 12:55:00,44.08,44.18,44.08,44.14,108122.0,35.5809,35.6616,35.5809,35.6293,108122.0
2015-12-10 13:00:00,44.14,44.15,44.11,44.14,63970.0,35.6293,35.6374,35.6051,35.6293,63970.0
2015-12-10 13:05:00,44.14,44.15,44.07,44.11,94258.0,35.6293,35.6374,35.5728,35.6051,94258.0
2015-12-10 13:10:00,44.1,44.11,44.06,44.09,94640.0,35.597,35.6051,35.5648,35.589,94640.0
2015-12-10 13:15:00,44.09,44.1,43.99,44.03,356433.0,35.589,35.597,35.5083,35.5405,356433.0
2015-12-10 13:20:00,44.03,44.04,44.0,44.02,178974.0,35.5405,35.5486,35.5163,35.5325,178974.0
2015-12-10 13:25:00,44.02,44.03,43.99,43.99,85727.0,35.5325,35.5405,35.5083,35.5083,85727.0
2015-12-10 13:30:00,43.99,44.03,43.98,44.0,182783.0,35.5083,35.5405,35.5002,35.5163,182783.0
2015-12-10 13:35:00,44.0,44.1,44.0,44.08,75728.0,35.5163,35.597,35.5163,35.5809,75728.0
2015-12-10 13:40:00,44.08,44.1,44.06,44.08,87025.0,35.5809,35.597,35.5648,35.5809,87025.0
2015-12-10 13:45:00,44.08,44.12,44.06,44.11,52453.0,35.5809,35.6132,35.5648,35.6051,52453.0
2015-12-10 13:50:00,44.12,44.13,44.1,44.13,43596.0,35.6132,35.6213,35.597,35.6213,43596.0
2015-12-10 13:55:00,44.13,44.14,44.09,44.1,116232.0,35.6213,35.6293,35.589,35.597,116232.0
2015-12-10 14:00:00,44.1,44.15,44.1,44.11,82875.0,35.597,35.6374,35.597,35.6051,82875.0
2015-12-10 14:05:00,44.11,44.14,44.1,44.14,51860.0,35.6051,35.6293,35.597,35.6293,51860.0
2015-12-10 14:10:00,44.14,44.14,44.07,44.09,50754.0,35.6293,35.6293,35.5728,35.589,50754.0
2015-12-10 14:15:00,44.09,44.14,44.09,44.13,46314.0,35.589,35.6293,35.589,35.6213,46314.0
2015-12-10 14:20:00,44.12,44.14,44.1,44.14,79894.0,35.6132,35.6293,35.597,35.6293,79894.0
2015-12-10 14:25:00,44.14,44.25,44.11,44.24,185782.0,35.6293,35.7181,35.6051,35.71,185782.0
2015-12-10 14:30:00,44.24,44.29,44.24,44.28,50699.0,35.71,35.7504,35.71,35.7423,50699.0
2015-12-10 14:35:00,44.29,44.3,44.26,44.27,83998.0,35.7504,35.7585,35.7262,35.7343,83998.0
2015-12-10 14:40:00,44.28,44.34,44.28,44.33,71174.0,35.7423,35.7908,35.7423,35.7827,71174.0
2015-12-10 14:45:00,44.33,44.34,44.3,44.3,33521.0,35.7827,35.7908,35.7585,35.7585,33521.0
2015-12-10 14:50:00,44.31,44.31,44.21,44.23,45382.0,35.7666,35.7666,35.6858,35.702,45382.0
2015-12-10 14:55:00,44.23,44.23,44.2,44.21,37798.0,35.702,35.702,35.6778,35.6858,37798.0
2015-12-10 15:00:00,44.21,44.23,44.14,44.18,56082.0,35.6858,35.702,35.6293,35.6616,56082.0
2015-12-10 15:05:00,44.17,44.18,44.15,44.17,55780.0,35.6535,35.6616,35.6374,35.6535,55780.0
2015-12-10 15:10:00,44.17,44.17,44.1,44.11,57662.0,35.6535,35.6535,35.597,35.6051,57662.0
2015-12-10 15:15:00,44.11,44.13,44.01,44.04,87400.0,35.6051,35.6213,35.5244,35.5486,87400.0
2015-12-10 15:20:00,44.04,44.05,43.92,43.96,53611.0,35.5486,35.5567,35.4517,35.484,53611.0
2015-12-10 15:25:00,43.95,44.02,43.91,44.02,114478.0,35.476,35.5325,35.4437,35.5325,114478.0
2015-12-10 15:30:00,44.01,44.03,43.98,44.02,53455.0,35.5244,35.5405,35.5002,35.5325,53455.0
2015-12-10 15:35:00,44.02,44.03,44.0,44.01,61684.0,35.5325,35.5405,35.5163,35.5244,61684.0
2015-12-10 15:40:00,44.01,44.06,43.98,44.0,155074.0,35.5244,35.5648,35.5002,35.5163,155074.0
2015-12-10 15:45:00,44.0,44.09,43.99,44.07,259976.0,35.5163,35.589,35.5083,35.5728,259976.0
2015-12-10 15:50:00,44.07,44.07,43.95,44.03,272016.0,35.5728,35.5728,35.476,35.5405,272016.0
2015-12-10 15:55:00,44.03,44.03,43.97,43.99,420786.0,35.5405,35.5405,35.4921,35.5083,420786.0
2015-12-11 09:30:00,43.16,43.5,43.12,43.43,224602.0,34.8383,35.1127,34.806,35.0562,224602.0
2015-12-11 09:35:00,43.42,43.54,43.37,43.37,152224.0,35.0482,35.145,35.0078,35.0078,152224.0
2015-12-11 09:40:00,43.37,43.49,43.34,43.36,150647.0,35.0078,35.1047,34.9836,34.9997,150647.0
2015-12-11 09:45:00,43.36,43.36,43.11,43.16,83308.0,34.9997,34.9997,34.7979,34.8383,83308.0
2015-12-11 09:50:00,43.15,43.23,43.1,43.2,232194.0,34.8302,34.8948,34.7899,34.8706,232194.0
2015-12-11 09:55:00,43.19,43.23,43.09,43.18,38347.0,34.8625,34.8948,34.7818,34.8544,38347.0
2015-12-11 10:00:00,43.16,43.34,43.09,43.34,82777.0,34.8383,34.9836,34.7818,34.9836,82777.0
2015-12-11 10:05:00,43.33,43.43,43.26,43.28,94977.0,34.9755,35.0562,34.919,34.9351,94977.0
2015-12-11 10:10:00,43.29,43.48,43.29,43.45,73249.0,34.9432,35.0966,34.9432,35.0724,73249.0
2015-12-11 10:15:00,43.45,43.48,43.38,43.42,68584.0,35.0724,35.0966,35.0159,35.0482,68584.0
2015-12-11 10:20:00,43.42,43.43,43.31,43.41,78056.0,35.0482,35.0562,34.9594,35.0401,78056.0
2015-12-11 10:25:00,43.41,43.48,43.4,43.45,75586.0,35.0401,35.0966,35.032,35.0724,75586.0
2015-12-11 10:30:00,43.45,43.57,43.35,43.37,79854.0,35.0724,35.1692,34.9917,35.0078,79854.0
2015-12-11 10:35:00,43.37,43.39,43.27,43.3,95885.0,35.0078,35.0239,34.9271,34.9513,95885.0
2015-12-11 10:40:00,43.31,43.37,43.3,43.3,46088.0,34.9594,35.0078,34.9513,34.9513,46088.0
2015-12-11 10:45:00,43.3,43.33,43.25,43.29,52437.0,34.9513,34.9755,34.9109,34.9432,52437.0
2015-12-11 10:50:00,43.28,43.38,43.26,43.37,162202.0,34.9351,35.0159,34.919,35.0078,162202.0
2015-12-11 10:55:00,43.37,43.37,43.24,43.24,37383.0,35.0078,35.0078,34.9029,34.9029,37383.0
2015-12-11 11:00:00,43.23,43.27,43.11,43.13,58598.0,34.8948,34.9271,34.7979,34.8141,58598.0
2015-12-11 11:05:00,43.11,43.24,43.09,43.19,38136.0,34.7979,34.9029,34.7818,34.8625,38136.0
2015-12-11 11:10:00,43.19,43.2,43.11,43.18,57990.0,34.8625,34.8706,34.7979,34.8544,57990.0
2015-12-11 11:15:00,43.18,43.25,43.12,43.23,61561.0,34.8544,34.9109,34.806,34.8948,61561.0
2015-12-11 11:20:00,43.23,43.25,43.17,43.17,36215.0,34.8948,34.9109,34.8464,34.8464,36215.0
2015-12-11 11:25:00,43.17,43.19,43.09,43.13,54728.0,34.8464,34.8625,34.7818,34.8141,54728.0
2015-12-11 11:30:00,43.13,43.14,43.03,43.04,51883.0,34.8141,34.8221,34.7334,34.7414,51883.0
2015-12-11 11:35:00,43.03,43.11,43.0,43.07,45055.0,34.7334,34.7979,34.7091,34.7656,45055.0
2015-12-11 11:40:00,43.07,43.14,43.07,43.14,23454.0,34.7656,34.8221,34.7656,34.8221,23454.0
2015-12-11 11:45:00,43.13,43.14,43.08,43.08,128748.0,34.8141,34.8221,34.7737,34.7737,128748.0
2015-12-11 11:50:00,43.07,43.1,43.04,43.07,100754.0,34.7656,34.7899,34.7414,34.7656,100754.0
2015-12-11 11:55:00,43.07,43.07,42.97,42.98,43932.0,34.7656,34.7656,34.6849,34.693,43932.0
2015-12-11 12:00:00,42.99,42.99,42.92,42.96,47386.0,34.7011,34.7011,34.6446,34.6768,47386.0
2015-12-11 12:05:00,42.96,43.04,42.93,42.99,65408.0,34.6768,34.7414,34.6526,34.7011,65408.0
2015-12-11 12:10:00,42.99,43.03,42.95,42.99,37048.0,34.7011,34.7334,34.6688,34.7011,37048.0
2015-12-11 12:15:00,42.98,42.99,42.84,42.86,49199.0,34.693,34.7011,34.58,34.5961,49199.0
2015-12-11 12:20:00,42.86,42.9,42.83,42.84,54587.0,34.5961,34.6284,34.5719,34.58,54587.0
2015-12-11 12:25:00,42.84,42.86,42.76,42.86,46794.0,34.58,34.5961,34.5154,34.5961,46794.0
2015-12-11 12:30:00,42.86,42.92,42.84,42.9,52556.0,34.5961,34.6446,34.58,34.6284,52556.0
2015-12-11 12:35:00,42.9,42.91,42.83,42.85,51020.0,34.6284,34.6365,34.5719,34.5881,51020.0
2015-12-11 12:40:00,42.84,42.9,42.83,42.9,42789.0,34.58,34.6284,34.5719,34.6284,42789.0
2015-12-11 12:45:00,42.9,42.96,42.87,42.88,33954.0,34.6284,34.6768,34.6042,34.6123,33954.0
2015-12-11 12:50:00,42.87,42.88,42.79,42.88,52750.0,34.6042,34.6123,34.5396,34.6123,52750.0
2015-12-11 12:55:00,42.88,42.94,42.86,42.93,31406.0,34.6123,34.6607,34.5961,34.6526,31406.0
2015-12-11 13:00:00,42.93,43.01,42.91,42.98,50393.0,34.6526,34.7172,34.6365,34.693,50393.0
2015-12-11 13:05:00,42.98,42.99,42.89,42.92,91021.0,34.693,34.7011,34.6203,34.6446,91021.0
2015-12-11 13:10:00,42.92,42.95,42.9,42.9,44435.0,34.6446,34.6688,34.6284,34.6284,44435.0
2015-12-11 13:15:00,42.91,42.97,42.85,42.96,67959.0,34.6365,34.6849,34.5881,34.6768,67959.0
2015-12-11 13:20:00,42.96,42.97,42.88,42.88,74626.0,34.6768,34.6849,34.6123,34.6123,74626.0
2015-12-11 13:25:00,42.88,42.91,42.82,42.82,59118.0,34.6123,34.6365,34.5638,34.5638,59118.0
2015-12-11 13:30:00,42.82,42.86,42.78,42.79,71710.0,34.5638,34.5961,34.5316,34.5396,71710.0
2015-12-11 13:35:00,42.8,42.85,42.8,42.82,38816.0,34.5477,34.5881,34.5477,34.5638,38816.0
2015-12-11 13:40:00,42.82,42.87,42.78,42.87,36757.0,34.5638,34.6042,34.5316,34.6042,36757.0
2015-12-11 13:45:00,42.86,42.9,42.85,42.85,55615.0,34.5961,34.6284,34.5881,34.5881,55615.0
2015-12-11 13:50:00,42.85,42.93,42.85,42.9,43024.0,34.5881,34.6526,34.5881,34.6284,43024.0
2015-12-11 13:55:00,42.9,42.93,42.88,42.9,26817.0,34.6284,34.6526,34.6123,34.6284,26817.0
2015-12-11 14:00:00,42.9,42.93,42.87,42.88,37066.0,34.6284,34.6526,34.6042,34.6123,37066.0
2015-12-11 14:05:00,42.88,42.9,42.84,42.87,39556.0,34.6123,34.6284,34.58,34.6042,39556.0
2015-12-11 14:10:00,42.87,42.9,42.86,42.89,57782.0,34.6042,34.6284,34.5961,34.6203,57782.0
2015-12-11 14:15:00,42.89,43.0,42.87,42.98,62070.0,34.6203,34.7091,34.6042,34.693,62070.0
2015-12-11 14:20:00,42.98,42.99,42.87,42.87,53345.0,34.693,34.7011,34.6042,34.6042,53345.0
2015-12-11 14:25:00,42.88,42.91,42.84,42.9,56106.0,34.6123,34.6365,34.58,34.6284,56106.0
2015-12-11 14:30:00,42.91,42.99,42.88,42.98,67216.0,34.6365,34.7011,34.6123,34.693,67216.0
2015-12-11 14:35:00,42.97,43.03,42.94,43.01,53683.0,34.6849,34.7334,34.6607,34.7172,53683.0
2015-12-11 14:40:00,43.01,43.02,42.95,43.01,85428.0,34.7172,34.7253,34.6688,34.7172,85428.0
2015-12-11 14:45:00,43.01,43.02,42.91,42.92,84824.0,34.7172,34.7253,34.6365,34.6446,84824.0
2015-12-11 14:50:00,42.93,42.99,42.89,42.94,94745.0,34.6526,34.7011,34.6203,34.6607,94745.0
2015-12-11 14:55:00,42.94,42.94,42.89,42.89,40994.0,34.6607,34.6607,34.6203,34.6203,40994.0
2015-12-11 15:00:00,42.89,42.96,42.88,42.91,63881.0,34.6203,34.6768,34.6123,34.6365,63881.0
2015-12-11 15:05:00,42.9,42.94,42.77,42.79,144203.0,34.6284,34.6607,34.5235,34.5396,144203.0
2015-12-11 15:10:00,42.79,42.81,42.73,42.75,65403.0,34.5396,34.5558,34.4912,34.5073,65403.0
2015-12-11 15:15:00,42.74,42.77,42.68,42.68,86001.0,34.4993,34.5235,34.4508,34.4508,86001.0
2015-12-11 15:20:00,42.68,42.71,42.57,42.6,126795.0,34.4508,34.475,34.362,34.3863,126795.0
2015-12-11 15:25:00,42.59,42.71,42.59,42.71,116676.0,34.3782,34.475,34.3782,34.475,116676.0
2015-12-11 15:30:00,42.7,42.71,42.59,42.66,148052.0,34.467,34.475,34.3782,34.4347,148052.0
2015-12-11 15:35:00,42.64,42.7,42.59,42.6,155536.0,34.4185,34.467,34.3782,34.3863,155536.0
2015-12-11 15:40:00,42.6,42.69,42.57,42.59,117949.0,34.3863,34.4589,34.362,34.3782,117949.0
2015-12-11 15:45:00,42.59,42.7,42.59,42.68,139690.0,34.3782,34.467,34.3782,34.4508,139690.0
2015-12-11 15:50:00,42.68,42.72,42.65,42.65,125075.0,34.4508,34.4831,34.4266,34.4266,125075.0
2015-12-11 15:55:00,42.66,42.75,42.62,42.73,340410.0,34.4347,34.5073,34.4024,34.4912,340410.0
2015-12-14 09:30:00,43.07,43.07,42.8,43.02,143688.0,34.7656,34.7656,34.5477,34.7253,143688.0
2015-12-14 09:35:00,43.02,43.11,42.88,42.92,76864.0,34.7253,34.7979,34.6123,34.6446,76864.0
2015-12-14 09:40:00,42.92,42.92,42.79,42.83,65549.0,34.6446,34.6446,34.5396,34.5719,65549.0
2015-12-14 09:45:00,42.83,42.92,42.8,42.92,97410.0,34.5719,34.6446,34.5477,34.6446,97410.0
2015-12-14 09:50:00,42.92,42.96,42.86,42.91,95941.0,34.6446,34.6768,34.5961,34.6365,95941.0
2015-12-14 09:55:00,42.92,42.92,42.77,42.77,52428.0,34.6446,34.6446,34.5235,34.5235,52428.0
2015-12-14 10:00:00,42.78,42.94,42.77,42.91,74809.0,34.5316,34.6607,34.5235,34.6365,74809.0
2015-12-14 10:05:00,42.93,43.05,42.9,42.94,100644.0,34.6526,34.7495,34.6284,34.6607,100644.0
2015-12-14 10:10:00,42.95,42.95,42.65,42.89,310341.0,34.6688,34.6688,34.4266,34.6203,310341.0
2015-12-14 10:15:00,42.88,43.22,42.86,42.9,288061.0,34.6123,34.8867,34.5961,34.6284,288061.0
2015-12-14 10:20:00,42.9,43.01,42.86,42.93,72203.0,34.6284,34.7172,34.5961,34.6526,72203.0
2015-12-14 10:25:00,42.93,42.96,42.8,42.82,97081.0,34.6526,34.6768,34.5477,34.5638,97081.0
2015-12-14 10:30:00,42.82,42.92,42.8,42.9,64271.0,34.5638,34.6446,34.5477,34.6284,64271.0
2015-12-14 10:35:00,42.9,42.92,42.82,42.89,58923.0,34.6284,34.6446,34.5638,34.6203,58923.0
2015-12-14 10:40:00,42.9,42.9,42.84,42.87,78117.0,34.6284,34.6284,34.58,34.6042,78117.0
2015-12-14 10:45:00,42.86,42.88,42.77,42.78,65678.0,34.5961,34.6123,34.5235,34.5316,65678.0
2015-12-14 10:50:00,42.77,42.83,42.75,42.77,74101.0,34.5235,34.5719,34.5073,34.5235,74101.0
2015-12-14 10:55:00,42.76,42.91,42.76,42.88,88159.0,34.5154,34.6365,34.5154,34.6123,88159.0
2015-12-14 11:00:00,42.87,42.9,42.79,42.83,64104.0,34.6042,34.6284,34.5396,34.5719,64104.0
2015-12-14 11:05:00,42.83,42.88,42.79,42.79,59143.0,34.5719,34.6123,34.5396,34.5396,59143.0
2015-12-14 11:10:00,42.78,42.86,42.7,42.85,136966.0,34.5316,34.5961,34.467,34.5881,136966.0
2015-12-14 11:15:00,42.85,42.88,42.71,42.76,69020.0,34.5881,34.6123,34.475,34.5154,69020.0
2015-12-14 11:20:00,42.77,42.82,42.77,42.78,57021.0,34.5235,34.5638,34.5235,34.5316,57021.0
2015-12-14 11:25:00,42.78,42.79,42.72,42.75,61541.0,34.5316,34.5396,34.4831,34.5073,61541.0
2015-12-14 11:30:00,42.74,42.74,42.63,42.69,97355.0,34.4993,34.4993,34.4105,34.4589,97355.0
2015-12-14 11:35:00,42.69,42.75,42.65,42.75,90686.0,34.4589,34.5073,34.4266,34.5073,90686.0
2015-12-14 11:40:00,42.75,42.85,42.7,42.83,65741.0,34.5073,34.5881,34.467,34.5719,65741.0
2015-12-14 11:45:00,42.84,42.84,42.72,42.77,66601.0,34.58,34.58,34.4831,34.5235,66601.0
2015-12-14 11:50:00,42.78,42.88,42.73,42.87,78288.0,34.5316,34.6123,34.4912,34.6042,78288.0
2015-12-14 11:55:00,42.87,42.97,42.86,42.94,69597.0,34.6042,34.6849,34.5961,34.6607,69597.0
2015-12-14 12:00:00,42.94,42.98,42.88,42.89,58078.0,34.6607,34.693,34.6123,34.6203,58078.0
2015-12-14 12:05:00,42.88,42.95,42.82,42.94,62105.0,34.6123,34.6688,34.5638,34.6607,62105.0
2015-12-14 12:10:00,42.95,43.0,42.92,42.93,42886.0,34.6688,34.7091,34.6446,34.6526,42886.0
2015-12-14 12:15:00,42.93,43.0,42.87,42.99,75774.0,34.6526,34.7091,34.6042,34.7011,75774.0
2015-12-14 12:20:00,42.99,43.01,42.9,43.0,88971.0,34.7011,34.7172,34.6284,34.7091,88971.0
2015-12-14 12:25:00,43.01,43.03,42.96,43.01,64505.0,34.7172,34.7334,34.6768,34.7172,64505.0
2015-12-14 12:30:00,43.02,43.04,42.98,43.01,44943.0,34.7253,34.7414,34.693,34.7172,44943.0
2015-12-14 12:35:00,43.01,43.05,42.94,42.94,109783.0,34.7172,34.7495,34.6607,34.6607,109783.0
2015-12-14 12:40:00,42.95,42.95,42.83,42.83,60435.0,34.6688,34.6688,34.5719,34.5719,60435.0
2015-12-14 12:45:00,42.84,42.9,42.79,42.79,67942.0,34.58,34.6284,34.5396,34.5396,67942.0
2015-12-14 12:50:00,42.8,42.88,42.8,42.88,72508.0,34.5477,34.6123,34.5477,34.6123,72508.0
2015-12-14 12:55:00,42.89,43.0,42.86,42.98,59625.0,34.6203,34.7091,34.5961,34.693,59625.0
2015-12-14 13:00:00,42.98,43.03,42.95,42.96,52433.0,34.693,34.7334,34.6688,34.6768,52433.0
2015-12-14 13:05:00,42.97,43.0,42.91,42.95,46657.0,34.6849,34.7091,34.6365,34.6688,46657.0
2015-12-14 13:10:00,42.95,42.97,42.86,42.88,71954.0,34.6688,34.6849,34.5961,34.6123,71954.0
2015-12-14 13:15:00,42.89,42.9,42.84,42.84,34952.0,34.6203,34.6284,34.58,34.58,34952.0
2015-12-14 13:20:00,42.84,42.85,42.77,42.79,60855.0,34.58,34.5881,34.5235,34.5396,60855.0
2015-12-14 13:25:00,42.8,42.82,42.76,42.8,47488.0,34.5477,34.5638,34.5154,34.5477,47488.0
2015-12-14 13:30:00,42.81,42.85,42.79,42.8,45609.0,34.5558,34.5881,34.5396,34.5477,45609.0
2015-12-14 13:35:00,42.79,42.81,42.73,42.75,45385.0,34.5396,34.5558,34.4912,34.5073,45385.0
2015-12-14 13:40:00,42.74,42.76,42.68,42.75,42752.0,34.4993,34.5154,34.4508,34.5073,42752.0
2015-12-14 13:45:00,42.74,42.79,42.71,42.77,47457.0,34.4993,34.5396,34.475,34.5235,47457.0
2015-12-14 13:50:00,42.76,42.78,42.74,42.77,37537.0,34.5154,34.5316,34.4993,34.5235,37537.0
2015-12-14 13:55:00,42.77,42.81,42.74,42.8,48698.0,34.5235,34.5558,34.4993,34.5477,48698.0
2015-12-14 14:00:00,42.8,42.81,42.73,42.75,44146.0,34.5477,34.5558,34.4912,34.5073,44146.0
2015-12-14 14:05:00,42.75,42.86,42.75,42.83,74679.0,34.5073,34.5961,34.5073,34.5719,74679.0
2015-12-14 14:10:00,42.84,42.92,42.82,42.87,71430.0,34.58,34.6446,34.5638,34.6042,71430.0
2015-12-14 14:15:00,42.88,42.91,42.85,42.91,73347.0,34.6123,34.6365,34.5881,34.6365,73347.0
2015-12-14 14:20:00,42.91,42.93,42.88,42.88,56286.0,34.6365,34.6526,34.6123,34.6123,56286.0
2015-12-14 14:25:00,42.88,42.93,42.86,42.88,60227.0,34.6123,34.6526,34.5961,34.6123,60227.0
2015-12-14 14:30:00,42.88,42.89,42.82,42.84,50731.0,34.6123,34.6203,34.5638,34.58,50731.0
2015-12-14 14:35:00,42.84,42.87,42.81,42.86,77169.0,34.58,34.6042,34.5558,34.5961,77169.0
2015-12-14 14:40:00,42.87,42.92,42.85,42.85,50843.0,34.6042,34.6446,34.5881,34.5881,50843.0
2015-12-14 14:45:00,42.85,42.94,42.85,42.94,55279.0,34.5881,34.6607,34.5881,34.6607,55279.0
2015-12-14 14:50:00,42.94,43.1,42.93,43.06,109048.0,34.6607,34.7899,34.6526,34.7576,109048.0
2015-12-14 14:55:00,43.06,43.09,43.01,43.03,87590.0,34.7576,34.7818,34.7172,34.7334,87590.0
2015-12-14 15:00:00,43.03,43.03,42.93,42.96,82829.0,34.7334,34.7334,34.6526,34.6768,82829.0
2015-12-14 15:05:00,42.96,42.96,42.86,42.88,87557.0,34.6768,34.6768,34.5961,34.6123,87557.0
2015-12-14 15:10:00,42.88,42.9,42.85,42.86,61998.0,34.6123,34.6284,34.5881,34.5961,61998.0
2015-12-14 15:15:00,42.85,42.94,42.84,42.92,66737.0,34.5881,34.6607,34.58,34.6446,66737.0
2015-12-14 15:20:00,42.93,42.95,42.91,42.93,79561.0,34.6526,34.6688,34.6365,34.6526,79561.0
2015-12-14 15:25:00,42.93,43.0,42.93,42.98,87917.0,34.6526,34.7091,34.6526,34.693,87917.0
2015-12-14 15:30:00,42.97,43.06,42.96,43.06,109133.0,34.6849,34.7576,34.6768,34.7576,109133.0
2015-12-14 15:35:00,43.06,43.14,43.03,43.09,111068.0,34.7576,34.8221,34.7334,34.7818,111068.0
2015-12-14 15:40:00,43.09,43.13,43.05,43.08,102475.0,34.7818,34.8141,34.7495,34.7737,102475.0
2015-12-14 15:45:00,43.08,43.2,43.08,43.18,155261.0,34.7737,34.8706,34.7737,34.8544,155261.0
2015-12-14 15:50:00,43.18,43.34,43.18,43.34,236522.0,34.8544,34.9836,34.8544,34.9836,236522.0
2015-12-14 15:55:00,43.34,43.39,43.27,43.32,473958.0,34.9836,35.0239,34.9271,34.9674,473958.0
2015-12-15 09:30:00,44.24,44.45,43.75,44.27,331700.0,35.71,35.8796,35.3145,35.7343,331700.0
2015-12-15 09:35:00,44.26,44.29,44.07,44.23,119642.0,35.7262,35.7504,35.5728,35.702,119642.0
2015-12-15 09:40:00,44.22,44.37,44.2,44.35,116772.0,35.6939,35.815,35.6778,35.7988,116772.0
2015-12-15 09:45:00,44.34,44.49,44.33,44.45,206425.0,35.7908,35.9118,35.7827,35.8796,206425.0
2015-12-15 09:50:00,44.45,44.51,44.41,44.44,161398.0,35.8796,35.928,35.8473,35.8715,161398.0
2015-12-15 09:55:00,44.43,44.44,44.32,44.4,233241.0,35.8634,35.8715,35.7746,35.8392,233241.0
2015-12-15 10:00:00,44.41,44.43,44.37,44.38,240817.0,35.8473,35.8634,35.815,35.8231,240817.0
2015-12-15 10:05:00,44.39,44.39,44.29,44.32,148410.0,35.8311,35.8311,35.7504,35.7746,148410.0
2015-12-15 10:10:00,44.33,44.34,44.27,44.29,194125.0,35.7827,35.7908,35.7343,35.7504,194125.0
2015-12-15 10:15:00,44.29,44.3,44.21,44.24,75207.0,35.7504,35.7585,35.6858,35.71,75207.0
2015-12-15 10:20:00,44.25,44.29,44.19,44.26,67892.0,35.7181,35.7504,35.6697,35.7262,67892.0
2015-12-15 10:25:00,44.27,44.31,44.23,44.26,102691.0,35.7343,35.7666,35.702,35.7262,102691.0
2015-12-15 10:30:00,44.25,44.26,44.09,44.09,77012.0,35.7181,35.7262,35.589,35.589,77012.0
2015-12-15 10:35:00,44.09,44.19,44.05,44.17,90851.0,35.589,35.6697,35.5567,35.6535,90851.0
2015-12-15 10:40:00,44.18,44.2,44.16,44.19,102232.0,35.6616,35.6778,35.6455,35.6697,102232.0
2015-12-15 10:45:00,44.18,44.21,44.17,44.2,138625.0,35.6616,35.6858,35.6535,35.6778,138625.0
2015-12-15 10:50:00,44.19,44.21,44.14,44.17,102058.0,35.6697,35.6858,35.6293,35.6535,102058.0
2015-12-15 10:55:00,44.17,44.2,44.11,44.18,59519.0,35.6535,35.6778,35.6051,35.6616,59519.0
2015-12-15 11:00:00,44.17,44.17,44.11,44.14,39779.0,35.6535,35.6535,35.6051,35.6293,39779.0
2015-12-15 11:05:00,44.14,44.19,44.14,44.16,45284.0,35.6293,35.6697,35.6293,35.6455,45284.0
2015-12-15 11:10:00,44.16,44.21,44.13,44.17,57279.0,35.6455,35.6858,35.6213,35.6535,57279.0
2015-12-15 11:15:00,44.16,44.18,44.13,44.14,44730.0,35.6455,35.6616,35.6213,35.6293,44730.0
2015-12-15 11:20:00,44.14,44.14,44.06,44.08,35074.0,35.6293,35.6293,35.5648,35.5809,35074.0
2015-12-15 11:25:00,44.08,44.08,43.99,44.01,52393.0,35.5809,35.5809,35.5083,35.5244,52393.0
2015-12-15 11:30:00,44.01,44.03,43.95,43.95,79762.0,35.5244,35.5405,35.476,35.476,79762.0
2015-12-15 11:35:00,43.95,43.96,43.91,43.96,33439.0,35.476,35.484,35.4437,35.484,33439.0
2015-12-15 11:40:00,43.95,43.95,43.85,43.87,44036.0,35.476,35.476,35.3952,35.4114,44036.0
2015-12-15 11:45:00,43.87,43.91,43.84,43.85,44644.0,35.4114,35.4437,35.3872,35.3952,44644.0
2015-12-15 11:50:00,43.85,43.88,43.83,43.87,52569.0,35.3952,35.4195,35.3791,35.4114,52569.0
2015-12-15 11:55:00,43.88,43.91,43.86,43.89,96754.0,35.4195,35.4437,35.4033,35.4275,96754.0
2015-12-15 12:00:00,43.89,43.94,43.87,43.92,64764.0,35.4275,35.4679,35.4114,35.4517,64764.0
2015-12-15 12:05:00,43.91,43.99,43.9,43.96,69511.0,35.4437,35.5083,35.4356,35.484,69511.0
2015-12-15 12:10:00,43.95,43.96,43.92,43.94,64269.0,35.476,35.484,35.4517,35.4679,64269.0
2015-12-15 12:15:00,43.93,44.03,43.93,44.02,56158.0,35.4598,35.5405,35.4598,35.5325,56158.0
2015-12-15 12:20:00,44.02,44.09,44.0,44.01,84742.0,35.5325,35.589,35.5163,35.5244,84742.0
2015-12-15 12:25:00,44.02,44.07,44.01,44.05,60982.0,35.5325,35.5728,35.5244,35.5567,60982.0
2015-12-15 12:30:00,44.04,44.17,44.04,44.15,59686.0,35.5486,35.6535,35.5486,35.6374,59686.0
2015-12-15 12:35:00,44.14,44.21,44.12,44.18,61655.0,35.6293,35.6858,35.6132,35.6616,61655.0
2015-12-15 12:40:00,44.18,44.21,44.14,44.16,62594.0,35.6616,35.6858,35.6293,35.6455,62594.0
2015-12-15 12:45:00,44.17,44.2,44.15,44.19,36354.0,35.6535,35.6778,35.6374,35.6697,36354.0
2015-12-15 12:50:00,44.19,44.19,44.15,44.16,49953.0,35.6697,35.6697,35.6374,35.6455,49953.0
2015-12-15 12:55:00,44.16,44.2,44.13,44.19,56519.0,35.6455,35.6778,35.6213,35.6697,56519.0
2015-12-15 13:00:00,44.2,44.2,44.1,44.11,60456.0,35.6778,35.6778,35.597,35.6051,60456.0
2015-12-15 13:05:00,44.1,44.11,44.04,44.05,61665.0,35.597,35.6051,35.5486,35.5567,61665.0
2015-12-15 13:10:00,44.04,44.07,44.01,44.06,55411.0,35.5486,35.5728,35.5244,35.5648,55411.0
2015-12-15 13:15:00,44.06,44.07,44.02,44.02,102216.0,35.5648,35.5728,35.5325,35.5325,102216.0
2015-12-15 13:20:00,44.02,44.03,43.99,44.0,54045.0,35.5325,35.5405,35.5083,35.5163,54045.0
2015-12-15 13:25:00,44.0,44.0,43.99,44.0,54837.0,35.5163,35.5163,35.5083,35.5163,54837.0
2015-12-15 13:30:00,44.0,44.01,43.99,44.0,48890.0,35.5163,35.5244,35.5083,35.5163,48890.0
2015-12-15 13:35:00,43.99,44.02,43.99,44.0,55233.0,35.5083,35.5325,35.5083,35.5163,55233.0
2015-12-15 13:40:00,44.0,44.02,43.99,44.0,48590.0,35.5163,35.5325,35.5083,35.5163,48590.0
2015-12-15 13:45:00,44.01,44.07,44.0,44.06,56044.0,35.5244,35.5728,35.5163,35.5648,56044.0
2015-12-15 13:50:00,44.06,44.11,44.06,44.09,40291.0,35.5648,35.6051,35.5648,35.589,40291.0
2015-12-15 13:55:00,44.08,44.1,44.08,44.08,94320.0,35.5809,35.597,35.5809,35.5809,94320.0
2015-12-15 14:00:00,44.09,44.1,44.03,44.08,70497.0,35.589,35.597,35.5405,35.5809,70497.0
2015-12-15 14:05:00,44.07,44.12,44.07,44.08,66808.0,35.5728,35.6132,35.5728,35.5809,66808.0
2015-12-15 14:10:00,44.09,44.1,44.06,44.1,67445.0,35.589,35.597,35.5648,35.597,67445.0
2015-12-15 14:15:00,44.1,44.14,44.09,44.13,47321.0,35.597,35.6293,35.589,35.6213,47321.0
2015-12-15 14:20:00,44.13,44.15,44.07,44.1,57251.0,35.6213,35.6374,35.5728,35.597,57251.0
2015-12-15 14:25:00,44.09,44.1,44.04,44.05,34183.0,35.589,35.597,35.5486,35.5567,34183.0
2015-12-15 14:30:00,44.05,44.09,44.05,44.07,55840.0,35.5567,35.589,35.5567,35.5728,55840.0
2015-12-15 14:35:00,44.07,44.11,44.06,44.07,48649.0,35.5728,35.6051,35.5648,35.5728,48649.0
2015-12-15 14:40:00,44.07,44.1,44.05,44.09,33497.0,35.5728,35.597,35.5567,35.589,33497.0
2015-12-15 14:45:00,44.09,44.11,44.05,44.05,50073.0,35.589,35.6051,35.5567,35.5567,50073.0
2015-12-15 14:50:00,44.05,44.08,44.04,44.07,48544.0,35.5567,35.5809,35.5486,35.5728,48544.0
2015-12-15 14:55:00,44.06,44.06,43.99,43.99,60808.0,35.5648,35.5648,35.5083,35.5083,60808.0
2015-12-15 15:00:00,44.0,44.01,43.98,43.99,92056.0,35.5163,35.5244,35.5002,35.5083,92056.0
2015-12-15 15:05:00,43.99,44.02,43.98,44.0,95630.0,35.5083,35.5325,35.5002,35.5163,95630.0
2015-12-15 15:10:00,44.0,44.0,43.99,43.99,63431.0,35.5163,35.5163,35.5083,35.5083,63431.0
2015-12-15 15:15:00,43.99,44.02,43.95,44.0,145615.0,35.5083,35.5325,35.476,35.5163,145615.0
2015-12-15 15:20:00,43.99,44.0,43.99,43.99,61785.0,35.5083,35.5163,35.5083,35.5083,61785.0
2015-12-15 15:25:00,43.99,44.0,43.92,43.96,119746.0,35.5083,35.5163,35.4517,35.484,119746.0
2015-12-15 15:30:00,43.96,44.0,43.9,43.94,169729.0,35.484,35.5163,35.4356,35.4679,169729.0
2015-12-15 15:35:00,43.94,44.0,43.89,43.98,164010.0,35.4679,35.5163,35.4275,35.5002,164010.0
2015-12-15 15:40:00,43.98,44.04,43.97,44.03,112116.0,35.5002,35.5486,35.4921,35.5405,112116.0
2015-12-15 15:45:00,44.02,44.08,44.0,44.07,127079.0,35.5325,35.5809,35.5163,35.5728,127079.0
2015-12-15 15:50:00,44.07,44.08,43.95,43.98,168069.0,35.5728,35.5809,35.476,35.5002,168069.0
2015-12-15 15:55:00,43.98,44.06,43.97,44.01,307605.0,35.5002,35.5648,35.4921,35.5244,307605.0
2015-12-16 09:30:00,43.98,44.39,43.97,44.38,87627.0,35.5002,35.8311,35.4921,35.8231,87627.0
2015-12-16 09:35:00,44.34,44.48,44.31,44.36,46170.0,35.7908,35.9038,35.7666,35.8069,46170.0
2015-12-16 09:40:00,44.37,44.44,44.28,44.28,380713.0,35.815,35.8715,35.7423,35.7423,380713.0
2015-12-16 09:45:00,44.3,44.42,44.29,44.33,111506.0,35.7585,35.8553,35.7504,35.7827,111506.0
2015-12-16 09:50:00,44.32,44.33,44.21,44.29,181811.0,35.7746,35.7827,35.6858,35.7504,181811.0
2015-12-16 09:55:00,44.28,44.29,44.21,44.24,37634.0,35.7423,35.7504,35.6858,35.71,37634.0
2015-12-16 10:00:00,44.23,44.26,44.19,44.21,39190.0,35.702,35.7262,35.6697,35.6858,39190.0
2015-12-16 10:05:00,44.21,44.22,44.13,44.13,47976.0,35.6858,35.6939,35.6213,35.6213,47976.0
2015-12-16 10:10:00,44.12,44.22,44.12,44.22,40986.0,35.6132,35.6939,35.6132,35.6939,40986.0
2015-12-16 10:15:00,44.21,44.31,44.21,44.29,85345.0,35.6858,35.7666,35.6858,35.7504,85345.0
2015-12-16 10:20:00,44.29,44.31,44.23,44.24,149988.0,35.7504,35.7666,35.702,35.71,149988.0
2015-12-16 10:25:00,44.24,44.25,44.19,44.21,83940.0,35.71,35.7181,35.6697,35.6858,83940.0
2015-12-16 10:30:00,44.2,44.26,44.16,44.21,85955.0,35.6778,35.7262,35.6455,35.6858,85955.0
2015-12-16 10:35:00,44.21,44.26,44.16,44.25,60138.0,35.6858,35.7262,35.6455,35.7181,60138.0
2015-12-16 10:40:00,44.25,44.3,44.24,44.3,48343.0,35.7181,35.7585,35.71,35.7585,48343.0
2015-12-16 10:45:00,44.3,44.32,44.26,44.3,52670.0,35.7585,35.7746,35.7262,35.7585,52670.0
2015-12-16 10:50:00,44.3,44.37,44.3,44.34,69893.0,35.7585,35.815,35.7585,35.7908,69893.0
2015-12-16 10:55:00,44.34,44.35,44.29,44.31,61082.0,35.7908,35.7988,35.7504,35.7666,61082.0
2015-12-16 11:00:00,44.31,44.35,44.29,44.32,70188.0,35.7666,35.7988,35.7504,35.7746,70188.0
2015-12-16 11:05:00,44.32,44.4,44.31,44.37,40131.0,35.7746,35.8392,35.7666,35.815,40131.0
2015-12-16 11:10:00,44.37,44.41,44.35,44.38,39952.0,35.815,35.8473,35.7988,35.8231,39952.0
2015-12-16 11:15:00,44.39,44.42,44.31,44.33,69823.0,35.8311,35.8553,35.7666,35.7827,69823.0
2015-12-16 11:20:00,44.33,44.34,44.27,44.28,136372.0,35.7827,35.7908,35.7343,35.7423,136372.0
2015-12-16 11:25:00,44.27,44.32,44.26,44.27,39081.0,35.7343,35.7746,35.7262,35.7343,39081.0
2015-12-16 11:30:00,44.27,44.35,44.26,44.35,32753.0,35.7343,35.7988,35.7262,35.7988,32753.0
2015-12-16 11:35:00,44.34,44.41,44.32,44.37,42462.0,35.7908,35.8473,35.7746,35.815,42462.0
2015-12-16 11:40:00,44.37,44.38,44.33,44.36,50769.0,35.815,35.8231,35.7827,35.8069,50769.0
2015-12-16 11:45:00,44.36,44.41,44.36,44.41,103497.0,35.8069,35.8473,35.8069,35.8473,103497.0
2015-12-16 11:50:00,44.41,44.43,44.39,44.4,71164.0,35.8473,35.8634,35.8311,35.8392,71164.0
2015-12-16 11:55:00,44.39,44.53,44.39,44.49,63141.0,35.8311,35.9441,35.8311,35.9118,63141.0
2015-12-16 12:00:00,44.49,44.56,44.49,44.52,53366.0,35.9118,35.9683,35.9118,35.9361,53366.0
2015-12-16 12:05:00,44.51,44.53,44.46,44.52,180089.0,35.928,35.9441,35.8876,35.9361,180089.0
2015-12-16 12:10:00,44.52,44.53,44.48,44.48,171386.0,35.9361,35.9441,35.9038,35.9038,171386.0
2015-12-16 12:15:00,44.48,44.5,44.45,44.45,27613.0,35.9038,35.9199,35.8796,35.8796,27613.0
2015-12-16 12:20:00,44.45,44.49,44.42,44.46,52017.0,35.8796,35.9118,35.8553,35.8876,52017.0
2015-12-16 12:25:00,44.45,44.45,44.41,44.44,69945.0,35.8796,35.8796,35.8473,35.8715,69945.0
2015-12-16 12:30:00,44.45,44.5,44.44,44.5,61006.0,35.8796,35.9199,35.8715,35.9199,61006.0
2015-12-16 12:35:00,44.5,44.52,44.48,44.48,44291.0,35.9199,35.9361,35.9038,35.9038,44291.0
2015-12-16 12:40:00,44.48,44.49,44.41,44.41,53773.0,35.9038,35.9118,35.8473,35.8473,53773.0
2015-12-16 12:45:00,44.41,44.43,44.38,44.38,44989.0,35.8473,35.8634,35.8231,35.8231,44989.0
2015-12-16 12:50:00,44.38,44.4,44.35,44.35,41584.0,35.8231,35.8392,35.7988,35.7988,41584.0
2015-12-16 12:55:00,44.36,44.36,44.32,44.36,23822.0,35.8069,35.8069,35.7746,35.8069,23822.0
2015-12-16 13:00:00,44.37,44.38,44.33,44.38,38438.0,35.815,35.8231,35.7827,35.8231,38438.0
2015-12-16 13:05:00,44.37,44.45,44.35,44.45,45107.0,35.815,35.8796,35.7988,35.8796,45107.0
2015-12-16 13:10:00,44.44,44.5,44.42,44.43,82550.0,35.8715,35.9199,35.8553,35.8634,82550.0
2015-12-16 13:15:00,44.43,44.49,44.42,44.48,64112.0,35.8634,35.9118,35.8553,35.9038,64112.0
2015-12-16 13:20:00,44.48,44.51,44.46,44.5,91467.0,35.9038,35.928,35.8876,35.9199,91467.0
2015-12-16 13:25:00,44.5,44.51,44.44,44.44,41125.0,35.9199,35.928,35.8715,35.8715,41125.0
2015-12-16 13:30:00,44.44,44.45,44.37,44.45,120033.0,35.8715,35.8796,35.815,35.8796,120033.0
2015-12-16 13:35:00,44.45,44.57,44.44,44.56,124365.0,35.8796,35.9764,35.8715,35.9683,124365.0
2015-12-16 13:40:00,44.56,44.61,44.56,44.61,117518.0,35.9683,36.0087,35.9683,36.0087,117518.0
2015-12-16 13:45:00,44.6,44.75,44.6,44.75,123643.0,36.0006,36.1217,36.0006,36.1217,123643.0
2015-12-16 13:50:00,44.75,44.89,44.74,44.88,176827.0,36.1217,36.2347,36.1136,36.2267,176827.0
2015-12-16 13:55:00,44.88,44.92,44.68,44.74,228531.0,36.2267,36.2589,36.0652,36.1136,228531.0
2015-12-16 14:00:00,44.68,44.68,44.14,44.6,104467.0,36.0652,36.0652,35.6293,36.0006,104467.0
2015-12-16 14:05:00,44.63,44.71,44.48,44.54,136013.0,36.0249,36.0894,35.9038,35.9522,136013.0
2015-12-16 14:10:00,44.54,44.55,44.35,44.46,125925.0,35.9522,35.9603,35.7988,35.8876,125925.0
2015-12-16 14:15:00,44.47,44.6,44.37,44.46,98895.0,35.8957,36.0006,35.815,35.8876,98895.0
2015-12-16 14:20:00,44.45,44.58,44.44,44.52,116646.0,35.8796,35.9845,35.8715,35.9361,116646.0
2015-12-16 14:25:00,44.52,44.56,44.43,44.49,55458.0,35.9361,35.9683,35.8634,35.9118,55458.0
2015-12-16 14:30:00,44.49,44.58,44.39,44.54,75412.0,35.9118,35.9845,35.8311,35.9522,75412.0
2015-12-16 14:35:00,44.52,44.59,44.45,44.47,62613.0,35.9361,35.9926,35.8796,35.8957,62613.0
2015-12-16 14:40:00,44.45,44.56,44.42,44.54,112312.0,35.8796,35.9683,35.8553,35.9522,112312.0
2015-12-16 14:45:00,44.54,44.54,44.44,44.51,73648.0,35.9522,35.9522,35.8715,35.928,73648.0
2015-12-16 14:50:00,44.51,44.61,44.49,44.56,74002.0,35.928,36.0087,35.9118,35.9683,74002.0
2015-12-16 14:55:00,44.56,44.72,44.55,44.7,107497.0,35.9683,36.0975,35.9603,36.0814,107497.0
2015-12-16 15:00:00,44.7,44.81,44.68,44.7,176103.0,36.0814,36.1701,36.0652,36.0814,176103.0
2015-12-16 15:05:00,44.71,44.76,44.67,44.69,77404.0,36.0894,36.1298,36.0571,36.0733,77404.0
2015-12-16 15:10:00,44.69,44.74,44.64,44.66,114321.0,36.0733,36.1136,36.0329,36.0491,114321.0
2015-12-16 15:15:00,44.66,44.73,44.66,44.69,71930.0,36.0491,36.1056,36.0491,36.0733,71930.0
2015-12-16 15:20:00,44.69,44.79,44.69,44.77,55738.0,36.0733,36.154,36.0733,36.1379,55738.0
2015-12-16 15:25:00,44.78,44.81,44.73,44.8,120615.0,36.1459,36.1701,36.1056,36.1621,120615.0
2015-12-16 15:30:00,44.8,44.85,44.77,44.83,169323.0,36.1621,36.2024,36.1379,36.1863,169323.0
2015-12-16 15:35:00,44.83,44.89,44.82,44.86,208722.0,36.1863,36.2347,36.1782,36.2105,208722.0
2015-12-16 15:40:00,44.85,44.94,44.83,44.84,150720.0,36.2024,36.2751,36.1863,36.1944,150720.0
2015-12-16 15:45:00,44.84,44.94,44.83,44.89,133109.0,36.1944,36.2751,36.1863,36.2347,133109.0
2015-12-16 15:50:00,44.89,44.94,44.86,44.88,200775.0,36.2347,36.2751,36.2105,36.2267,200775.0
2015-12-16 15:55:00,44.88,44.9,44.82,44.84,260933.0,36.2267,36.2428,36.1782,36.1944,260933.0
2015-12-17 09:30:00,44.85,44.9,44.6,44.69,140608.0,36.2024,36.2428,36.0006,36.0733,140608.0
2015-12-17 09:35:00,44.69,44.73,44.61,44.63,115769.0,36.0733,36.1056,36.0087,36.0249,115769.0
2015-12-17 09:40:00,44.64,44.69,44.53,44.53,120507.0,36.0329,36.0733,35.9441,35.9441,120507.0
2015-12-17 09:45:00,44.54,44.62,44.49,44.6,83741.0,35.9522,36.0168,35.9118,36.0006,83741.0
2015-12-17 09:50:00,44.6,44.63,44.52,44.56,67861.0,36.0006,36.0249,35.9361,35.9683,67861.0
2015-12-17 09:55:00,44.56,44.65,44.52,44.6,142761.0,35.9683,36.041,35.9361,36.0006,142761.0
2015-12-17 10:00:00,44.6,44.61,44.53,44.56,74848.0,36.0006,36.0087,35.9441,35.9683,74848.0
2015-12-17 10:05:00,44.56,44.61,44.51,44.58,46931.0,35.9683,36.0087,35.928,35.9845,46931.0
2015-12-17 10:10:00,44.57,44.63,44.53,44.61,83691.0,35.9764,36.0249,35.9441,36.0087,83691.0
2015-12-17 10:15:00,44.61,44.66,44.54,44.55,102019.0,36.0087,36.0491,35.9522,35.9603,102019.0
2015-12-17 10:20:00,44.55,44.62,44.51,44.52,65894.0,35.9603,36.0168,35.928,35.9361,65894.0
2015-12-17 10:25:00,44.52,44.62,44.51,44.6,73754.0,35.9361,36.0168,35.928,36.0006,73754.0
2015-12-17 10:30:00,44.59,44.63,44.59,44.6,67173.0,35.9926,36.0249,35.9926,36.0006,67173.0
2015-12-17 10:35:00,44.61,44.64,44.58,44.59,54537.0,36.0087,36.0329,35.9845,35.9926,54537.0
2015-12-17 10:40:00,44.59,44.61,44.54,44.57,58838.0,35.9926,36.0087,35.9522,35.9764,58838.0
2015-12-17 10:45:00,44.57,44.59,44.46,44.48,68172.0,35.9764,35.9926,35.8876,35.9038,68172.0
2015-12-17 10:50:00,44.47,44.53,44.44,44.53,46461.0,35.8957,35.9441,35.8715,35.9441,46461.0
2015-12-17 10:55:00,44.52,44.58,44.51,44.57,49243.0,35.9361,35.9845,35.928,35.9764,49243.0
2015-12-17 11:00:00,44.57,44.61,44.53,44.54,85875.0,35.9764,36.0087,35.9441,35.9522,85875.0
2015-12-17 11:05:00,44.54,44.56,44.45,44.47,46375.0,35.9522,35.9683,35.8796,35.8957,46375.0
2015-12-17 11:10:00,44.46,44.55,44.41,44.41,86010.0,35.8876,35.9603,35.8473,35.8473,86010.0
2015-12-17 11:15:00,44.41,44.43,44.29,44.3,133709.0,35.8473,35.8634,35.7504,35.7585,133709.0
2015-12-17 11:20:00,44.3,44.33,44.22,44.28,52405.0,35.7585,35.7827,35.6939,35.7423,52405.0
2015-12-17 11:25:00,44.29,44.39,44.29,44.36,46527.0,35.7504,35.8311,35.7504,35.8069,46527.0
2015-12-17 11:30:00,44.36,44.4,44.32,44.38,40701.0,35.8069,35.8392,35.7746,35.8231,40701.0
2015-12-17 11:35:00,44.38,44.53,44.36,44.49,47885.0,35.8231,35.9441,35.8069,35.9118,47885.0
2015-12-17 11:40:00,44.49,44.57,44.48,44.53,33341.0,35.9118,35.9764,35.9038,35.9441,33341.0
2015-12-17 11:45:00,44.53,44.61,44.51,44.61,26969.0,35.9441,36.0087,35.928,36.0087,26969.0
2015-12-17 11:50:00,44.59,44.59,44.51,44.52,50474.0,35.9926,35.9926,35.928,35.9361,50474.0
2015-12-17 11:55:00,44.51,44.53,44.48,44.51,39668.0,35.928,35.9441,35.9038,35.928,39668.0
2015-12-17 12:00:00,44.51,44.52,44.43,44.44,54512.0,35.928,35.9361,35.8634,35.8715,54512.0
2015-12-17 12:05:00,44.44,44.49,44.42,44.49,31866.0,35.8715,35.9118,35.8553,35.9118,31866.0
2015-12-17 12:10:00,44.5,44.55,44.49,44.55,25909.0,35.9199,35.9603,35.9118,35.9603,25909.0
2015-12-17 12:15:00,44.54,44.64,44.54,44.63,27774.0,35.9522,36.0329,35.9522,36.0249,27774.0
2015-12-17 12:20:00,44.64,44.64,44.59,44.62,18020.0,36.0329,36.0329,35.9926,36.0168,18020.0
2015-12-17 12:25:00,44.62,44.65,44.57,44.61,35653.0,36.0168,36.041,35.9764,36.0087,35653.0
2015-12-17 12:30:00,44.6,44.64,44.59,44.63,41399.0,36.0006,36.0329,35.9926,36.0249,41399.0
2015-12-17 12:35:00,44.62,44.62,44.52,44.53,40861.0,36.0168,36.0168,35.9361,35.9441,40861.0
2015-12-17 12:40:00,44.53,44.53,44.44,44.52,38874.0,35.9441,35.9441,35.8715,35.9361,38874.0
2015-12-17 12:45:00,44.53,44.57,44.46,44.48,26656.0,35.9441,35.9764,35.8876,35.9038,26656.0
2015-12-17 12:50:00,44.47,44.58,44.47,44.58,44036.0,35.8957,35.9845,35.8957,35.9845,44036.0
2015-12-17 12:55:00,44.58,44.62,44.53,44.59,50752.0,35.9845,36.0168,35.9441,35.9926,50752.0
2015-12-17 13:00:00,44.59,44.6,44.55,44.57,38749.0,35.9926,36.0006,35.9603,35.9764,38749.0
2015-12-17 13:05:00,44.58,44.59,44.55,44.56,44353.0,35.9845,35.9926,35.9603,35.9683,44353.0
2015-12-17 13:10:00,44.56,44.61,44.55,44.57,44838.0,35.9683,36.0087,35.9603,35.9764,44838.0
2015-12-17 13:15:00,44.58,44.65,44.56,44.63,33512.0,35.9845,36.041,35.9683,36.0249,33512.0
2015-12-17 13:20:00,44.62,44.71,44.59,44.71,38921.0,36.0168,36.0894,35.9926,36.0894,38921.0
2015-12-17 13:25:00,44.72,44.73,44.62,44.64,42660.0,36.0975,36.1056,36.0168,36.0329,42660.0
2015-12-17 13:30:00,44.63,44.7,44.59,44.69,50236.0,36.0249,36.0814,35.9926,36.0733,50236.0
2015-12-17 13:35:00,44.7,44.7,44.62,44.69,51567.0,36.0814,36.0814,36.0168,36.0733,51567.0
2015-12-17 13:40:00,44.69,44.77,44.66,44.76,36441.0,36.0733,36.1379,36.0491,36.1298,36441.0
2015-12-17 13:45:00,44.75,44.81,44.75,44.77,34795.0,36.1217,36.1701,36.1217,36.1379,34795.0
2015-12-17 13:50:00,44.76,44.81,44.75,44.78,49601.0,36.1298,36.1701,36.1217,36.1459,49601.0
2015-12-17 13:55:00,44.77,44.84,44.73,44.83,50781.0,36.1379,36.1944,36.1056,36.1863,50781.0
2015-12-17 14:00:00,44.82,44.86,44.79,44.85,50525.0,36.1782,36.2105,36.154,36.2024,50525.0
2015-12-17 14:05:00,44.86,44.88,44.76,44.8,39013.0,36.2105,36.2267,36.1298,36.1621,39013.0
2015-12-17 14:10:00,44.81,44.81,44.72,44.77,65595.0,36.1701,36.1701,36.0975,36.1379,65595.0
2015-12-17 14:15:00,44.78,44.85,44.77,44.84,43501.0,36.1459,36.2024,36.1379,36.1944,43501.0
2015-12-17 14:20:00,44.84,44.86,44.81,44.84,59870.0,36.1944,36.2105,36.1701,36.1944,59870.0
2015-12-17 14:25:00,44.83,44.84,44.75,44.77,38169.0,36.1863,36.1944,36.1217,36.1379,38169.0
2015-12-17 14:30:00,44.77,44.78,44.7,44.74,44354.0,36.1379,36.1459,36.0814,36.1136,44354.0
2015-12-17 14:35:00,44.74,44.75,44.69,44.73,34886.0,36.1136,36.1217,36.0733,36.1056,34886.0
2015-12-17 14:40:00,44.72,44.73,44.64,44.66,55085.0,36.0975,36.1056,36.0329,36.0491,55085.0
2015-12-17 14:45:00,44.66,44.66,44.59,44.62,63010.0,36.0491,36.0491,35.9926,36.0168,63010.0
2015-12-17 14:50:00,44.61,44.62,44.53,44.58,73745.0,36.0087,36.0168,35.9441,35.9845,73745.0
2015-12-17 14:55:00,44.58,44.59,44.54,44.56,108972.0,35.9845,35.9926,35.9522,35.9683,108972.0
2015-12-17 15:00:00,44.55,44.57,44.48,44.52,130591.0,35.9603,35.9764,35.9038,35.9361,130591.0
2015-12-17 15:05:00,44.52,44.58,44.5,44.54,109355.0,35.9361,35.9845,35.9199,35.9522,109355.0
2015-12-17 15:10:00,44.53,44.59,44.48,44.49,126505.0,35.9441,35.9926,35.9038,35.9118,126505.0
2015-12-17 15:15:00,44.49,44.54,44.44,44.47,81771.0,35.9118,35.9522,35.8715,35.8957,81771.0
2015-12-17 15:20:00,44.46,44.47,44.37,44.43,97676.0,35.8876,35.8957,35.815,35.8634,97676.0
2015-12-17 15:25:00,44.42,44.46,44.38,44.44,110001.0,35.8553,35.8876,35.8231,35.8715,110001.0
2015-12-17 15:30:00,44.44,44.53,44.4,44.52,101762.0,35.8715,35.9441,35.8392,35.9361,101762.0
2015-12-17 15:35:00,44.51,44.56,44.49,44.5,108774.0,35.928,35.9683,35.9118,35.9199,108774.0
2015-12-17 15:40:00,44.49,44.55,44.46,44.47,99389.0,35.9118,35.9603,35.8876,35.8957,99389.0
2015-12-17 15:45:00,44.46,44.54,44.44,44.48,130448.0,35.8876,35.9522,35.8715,35.9038,130448.0
2015-12-17 15:50:00,44.51,44.57,44.48,44.48,342767.0,35.928,35.9764,35.9038,35.9038,342767.0
2015-12-17 15:55:00,44.49,44.49,44.33,44.36,468545.0,35.9118,35.9118,35.7827,35.8069,468545.0
2015-12-18 09:30:00,43.93,44.26,43.47,43.69,2305154.0,35.4598,35.7262,35.0885,35.2661,2305154.0
2015-12-18 09:35:00,43.67,43.71,43.36,43.38,173754.0,35.25,35.2822,34.9997,35.0159,173754.0
2015-12-18 09:40:00,43.38,43.47,43.29,43.32,149595.0,35.0159,35.0885,34.9432,34.9674,149595.0
2015-12-18 09:45:00,43.32,43.59,43.29,43.56,99699.0,34.9674,35.1854,34.9432,35.1612,99699.0
2015-12-18 09:50:00,43.56,43.58,43.49,43.52,78943.0,35.1612,35.1773,35.1047,35.1289,78943.0
2015-12-18 09:55:00,43.53,43.59,43.51,43.56,138522.0,35.1369,35.1854,35.1208,35.1612,138522.0
2015-12-18 10:00:00,43.57,43.58,43.48,43.52,72257.0,35.1692,35.1773,35.0966,35.1289,72257.0
2015-12-18 10:05:00,43.53,43.53,43.43,43.44,62556.0,35.1369,35.1369,35.0562,35.0643,62556.0
2015-12-18 10:10:00,43.43,43.45,43.36,43.38,117607.0,35.0562,35.0724,34.9997,35.0159,117607.0
2015-12-18 10:15:00,43.38,43.45,43.36,43.38,86345.0,35.0159,35.0724,34.9997,35.0159,86345.0
2015-12-18 10:20:00,43.38,43.48,43.38,43.48,56733.0,35.0159,35.0966,35.0159,35.0966,56733.0
2015-12-18 10:25:00,43.47,43.48,43.41,43.44,87723.0,35.0885,35.0966,35.0401,35.0643,87723.0
2015-12-18 10:30:00,43.43,43.47,43.28,43.33,102029.0,35.0562,35.0885,34.9351,34.9755,102029.0
2015-12-18 10:35:00,43.33,43.4,43.31,43.32,75685.0,34.9755,35.032,34.9594,34.9674,75685.0
2015-12-18 10:40:00,43.31,43.32,43.24,43.26,68977.0,34.9594,34.9674,34.9029,34.919,68977.0
2015-12-18 10:45:00,43.27,43.32,43.26,43.27,73438.0,34.9271,34.9674,34.919,34.9271,73438.0
2015-12-18 10:50:00,43.28,43.34,43.27,43.29,61534.0,34.9351,34.9836,34.9271,34.9432,61534.0
2015-12-18 10:55:00,43.28,43.34,43.26,43.33,63473.0,34.9351,34.9836,34.919,34.9755,63473.0
2015-12-18 11:00:00,43.33,43.37,43.25,43.35,68504.0,34.9755,35.0078,34.9109,34.9917,68504.0
2015-12-18 11:05:00,43.35,43.38,43.31,43.32,43234.0,34.9917,35.0159,34.9594,34.9674,43234.0
2015-12-18 11:10:00,43.32,43.39,43.31,43.37,55367.0,34.9674,35.0239,34.9594,35.0078,55367.0
2015-12-18 11:15:00,43.37,43.37,43.27,43.29,73676.0,35.0078,35.0078,34.9271,34.9432,73676.0
2015-12-18 11:20:00,43.28,43.3,43.21,43.22,62981.0,34.9351,34.9513,34.8786,34.8867,62981.0
2015-12-18 11:25:00,43.23,43.27,43.2,43.22,52340.0,34.8948,34.9271,34.8706,34.8867,52340.0
2015-12-18 11:30:00,43.21,43.26,43.17,43.22,92205.0,34.8786,34.919,34.8464,34.8867,92205.0
2015-12-18 11:35:00,43.22,43.26,43.18,43.26,52178.0,34.8867,34.919,34.8544,34.919,52178.0
2015-12-18 11:40:00,43.26,43.28,43.18,43.19,60885.0,34.919,34.9351,34.8544,34.8625,60885.0
2015-12-18 11:45:00,43.19,43.23,43.17,43.19,61488.0,34.8625,34.8948,34.8464,34.8625,61488.0
2015-12-18 11:50:00,43.2,43.23,43.17,43.18,64712.0,34.8706,34.8948,34.8464,34.8544,64712.0
2015-12-18 11:55:00,43.18,43.23,43.17,43.19,91293.0,34.8544,34.8948,34.8464,34.8625,91293.0
2015-12-18 12:00:00,43.18,43.19,43.11,43.13,130917.0,34.8544,34.8625,34.7979,34.8141,130917.0
2015-12-18 12:05:00,43.13,43.16,43.1,43.12,81580.0,34.8141,34.8383,34.7899,34.806,81580.0
2015-12-18 12:10:00,43.12,43.16,43.11,43.13,46787.0,34.806,34.8383,34.7979,34.8141,46787.0
2015-12-18 12:15:00,43.13,43.18,43.04,43.05,65601.0,34.8141,34.8544,34.7414,34.7495,65601.0
2015-12-18 12:20:00,43.06,43.13,43.04,43.11,79867.0,34.7576,34.8141,34.7414,34.7979,79867.0
2015-12-18 12:25:00,43.1,43.13,43.08,43.12,71796.0,34.7899,34.8141,34.7737,34.806,71796.0
2015-12-18 12:30:00,43.12,43.17,43.09,43.16,45620.0,34.806,34.8464,34.7818,34.8383,45620.0
2015-12-18 12:35:00,43.15,43.16,43.04,43.06,76192.0,34.8302,34.8383,34.7414,34.7576,76192.0
2015-12-18 12:40:00,43.07,43.1,43.04,43.07,89733.0,34.7656,34.7899,34.7414,34.7656,89733.0
2015-12-18 12:45:00,43.07,43.08,42.99,43.02,120790.0,34.7656,34.7737,34.7011,34.7253,120790.0
2015-12-18 12:50:00,43.01,43.03,42.96,43.02,54953.0,34.7172,34.7334,34.6768,34.7253,54953.0
2015-12-18 12:55:00,43.02,43.04,42.97,42.99,60536.0,34.7253,34.7414,34.6849,34.7011,60536.0
2015-12-18 13:00:00,42.99,43.01,42.95,43.0,68737.0,34.7011,34.7172,34.6688,34.7091,68737.0
2015-12-18 13:05:00,43.0,43.1,43.0,43.08,51337.0,34.7091,34.7899,34.7091,34.7737,51337.0
2015-12-18 13:10:00,43.08,43.09,43.05,43.08,36954.0,34.7737,34.7818,34.7495,34.7737,36954.0
2015-12-18 13:15:00,43.08,43.11,43.05,43.11,41012.0,34.7737,34.7979,34.7495,34.7979,41012.0
2015-12-18 13:20:00,43.11,43.14,43.09,43.1,89444.0,34.7979,34.8221,34.7818,34.7899,89444.0
2015-12-18 13:25:00,43.1,43.14,43.09,43.09,128676.0,34.7899,34.8221,34.7818,34.7818,128676.0
2015-12-18 13:30:00,43.09,43.13,43.05,43.13,100867.0,34.7818,34.8141,34.7495,34.8141,100867.0
2015-12-18 13:35:00,43.12,43.15,43.09,43.12,72445.0,34.806,34.8302,34.7818,34.806,72445.0
2015-12-18 13:40:00,43.12,43.2,43.11,43.16,36352.0,34.806,34.8706,34.7979,34.8383,36352.0
2015-12-18 13:45:00,43.17,43.24,43.16,43.2,67572.0,34.8464,34.9029,34.8383,34.8706,67572.0
2015-12-18 13:50:00,43.21,43.3,43.2,43.26,102903.0,34.8786,34.9513,34.8706,34.919,102903.0
2015-12-18 13:55:00,43.26,43.33,43.25,43.27,83829.0,34.919,34.9755,34.9109,34.9271,83829.0
2015-12-18 14:00:00,43.28,43.38,43.27,43.32,65205.0,34.9351,35.0159,34.9271,34.9674,65205.0
2015-12-18 14:05:00,43.32,43.4,43.3,43.38,51294.0,34.9674,35.032,34.9513,35.0159,51294.0
2015-12-18 14:10:00,43.38,43.41,43.34,43.41,246190.0,35.0159,35.0401,34.9836,35.0401,246190.0
2015-12-18 14:15:00,43.41,43.48,43.39,43.46,162604.0,35.0401,35.0966,35.0239,35.0804,162604.0
2015-12-18 14:20:00,43.46,43.59,43.46,43.58,92063.0,35.0804,35.1854,35.0804,35.1773,92063.0
2015-12-18 14:25:00,43.57,43.6,43.48,43.48,102766.0,35.1692,35.1934,35.0966,35.0966,102766.0
2015-12-18 14:30:00,43.48,43.49,43.41,43.48,71160.0,35.0966,35.1047,35.0401,35.0966,71160.0
2015-12-18 14:35:00,43.48,43.52,43.39,43.4,74574.0,35.0966,35.1289,35.0239,35.032,74574.0
2015-12-18 14:40:00,43.4,43.41,43.28,43.3,95587.0,35.032,35.0401,34.9351,34.9513,95587.0
2015-12-18 14:45:00,43.3,43.32,43.21,43.24,70454.0,34.9513,34.9674,34.8786,34.9029,70454.0
2015-12-18 14:50:00,43.23,43.24,43.17,43.23,131112.0,34.8948,34.9029,34.8464,34.8948,131112.0
2015-12-18 14:55:00,43.23,43.28,43.22,43.25,57486.0,34.8948,34.9351,34.8867,34.9109,57486.0
2015-12-18 15:00:00,43.25,43.34,43.25,43.27,66248.0,34.9109,34.9836,34.9109,34.9271,66248.0
2015-12-18 15:05:00,43.28,43.36,43.27,43.35,55916.0,34.9351,34.9997,34.9271,34.9917,55916.0
2015-12-18 15:10:00,43.35,43.36,43.23,43.24,86932.0,34.9917,34.9997,34.8948,34.9029,86932.0
2015-12-18 15:15:00,43.24,43.24,43.13,43.15,132870.0,34.9029,34.9029,34.8141,34.8302,132870.0
2015-12-18 15:20:00,43.15,43.16,43.06,43.13,136137.0,34.8302,34.8383,34.7576,34.8141,136137.0
2015-12-18 15:25:00,43.12,43.19,43.11,43.13,135705.0,34.806,34.8625,34.7979,34.8141,135705.0
2015-12-18 15:30:00,43.13,43.21,43.1,43.19,120987.0,34.8141,34.8786,34.7899,34.8625,120987.0
2015-12-18 15:35:00,43.2,43.25,43.18,43.19,118796.0,34.8706,34.9109,34.8544,34.8625,118796.0
2015-12-18 15:40:00,43.18,43.22,43.15,43.22,156368.0,34.8544,34.8867,34.8302,34.8867,156368.0
2015-12-18 15:45:00,43.22,43.23,43.15,43.15,186405.0,34.8867,34.8948,34.8302,34.8302,186405.0
2015-12-18 15:50:00,43.15,43.53,43.15,43.31,879930.0,34.8302,35.1369,34.8302,34.9594,879930.0
2015-12-18 15:55:00,43.31,43.32,43.2,43.22,1078486.0,34.9594,34.9674,34.8706,34.8867,1078486.0
2015-12-21 09:30:00,43.65,43.74,43.36,43.44,119253.0,35.2338,35.3065,34.9997,35.0643,119253.0
2015-12-21 09:35:00,43.44,43.51,43.37,43.37,71128.0,35.0643,35.1208,35.0078,35.0078,71128.0
2015-12-21 09:40:00,43.38,43.49,43.36,43.39,49304.0,35.0159,35.1047,34.9997,35.0239,49304.0
2015-12-21 09:45:00,43.39,43.54,43.36,43.51,56195.0,35.0239,35.145,34.9997,35.1208,56195.0
2015-12-21 09:50:00,43.5,43.57,43.43,43.54,207651.0,35.1127,35.1692,35.0562,35.145,207651.0
2015-12-21 09:55:00,43.54,43.62,43.53,43.61,46115.0,35.145,35.2096,35.1369,35.2015,46115.0
2015-12-21 10:00:00,43.62,43.76,43.62,43.75,41838.0,35.2096,35.3226,35.2096,35.3145,41838.0
2015-12-21 10:05:00,43.75,43.83,43.73,43.82,58876.0,35.3145,35.3791,35.2984,35.371,58876.0
2015-12-21 10:10:00,43.82,43.87,43.76,43.82,73082.0,35.371,35.4114,35.3226,35.371,73082.0
2015-12-21 10:15:00,43.83,43.88,43.82,43.84,56212.0,35.3791,35.4195,35.371,35.3872,56212.0
2015-12-21 10:20:00,43.85,43.92,43.85,43.91,62992.0,35.3952,35.4517,35.3952,35.4437,62992.0
2015-12-21 10:25:00,43.91,44.01,43.91,43.99,80796.0,35.4437,35.5244,35.4437,35.5083,80796.0
2015-12-21 10:30:00,43.99,44.08,43.99,44.08,78263.0,35.5083,35.5809,35.5083,35.5809,78263.0
2015-12-21 10:35:00,44.08,44.13,44.0,44.11,105145.0,35.5809,35.6213,35.5163,35.6051,105145.0
2015-12-21 10:40:00,44.1,44.15,44.01,44.14,83012.0,35.597,35.6374,35.5244,35.6293,83012.0
2015-12-21 10:45:00,44.14,44.21,44.05,44.08,90351.0,35.6293,35.6858,35.5567,35.5809,90351.0
2015-12-21 10:50:00,44.08,44.17,44.06,44.16,78895.0,35.5809,35.6535,35.5648,35.6455,78895.0
2015-12-21 10:55:00,44.16,44.25,44.13,44.18,142764.0,35.6455,35.7181,35.6213,35.6616,142764.0
2015-12-21 11:00:00,44.18,44.22,44.16,44.17,89238.0,35.6616,35.6939,35.6455,35.6535,89238.0
2015-12-21 11:05:00,44.17,44.25,44.15,44.16,62590.0,35.6535,35.7181,35.6374,35.6455,62590.0
2015-12-21 11:10:00,44.16,44.22,44.13,44.16,63919.0,35.6455,35.6939,35.6213,35.6455,63919.0
2015-12-21 11:15:00,44.15,44.19,44.08,44.13,66278.0,35.6374,35.6697,35.5809,35.6213,66278.0
2015-12-21 11:20:00,44.13,44.18,44.08,44.08,70308.0,35.6213,35.6616,35.5809,35.5809,70308.0
2015-12-21 11:25:00,44.08,44.13,44.04,44.12,70872.0,35.5809,35.6213,35.5486,35.6132,70872.0
2015-12-21 11:30:00,44.12,44.13,43.99,44.01,65952.0,35.6132,35.6213,35.5083,35.5244,65952.0
2015-12-21 11:35:00,44.02,44.09,43.98,44.07,103375.0,35.5325,35.589,35.5002,35.5728,103375.0
2015-12-21 11:40:00,44.07,44.16,44.04,44.16,109961.0,35.5728,35.6455,35.5486,35.6455,109961.0
2015-12-21 11:45:00,44.15,44.15,44.04,44.07,71148.0,35.6374,35.6374,35.5486,35.5728,71148.0
2015-12-21 11:50:00,44.08,44.09,44.02,44.05,54720.0,35.5809,35.589,35.5325,35.5567,54720.0
2015-12-21 11:55:00,44.04,44.1,44.01,44.03,72416.0,35.5486,35.597,35.5244,35.5405,72416.0
2015-12-21 12:00:00,44.03,44.06,43.98,43.99,38991.0,35.5405,35.5648,35.5002,35.5083,38991.0
2015-12-21 12:05:00,44.0,44.06,43.99,44.04,97442.0,35.5163,35.5648,35.5083,35.5486,97442.0
2015-12-21 12:10:00,44.05,44.15,44.04,44.14,63592.0,35.5567,35.6374,35.5486,35.6293,63592.0
2015-12-21 12:15:00,44.14,44.15,44.03,44.06,87600.0,35.6293,35.6374,35.5405,35.5648,87600.0
2015-12-21 12:20:00,44.06,44.14,44.06,44.14,42407.0,35.5648,35.6293,35.5648,35.6293,42407.0
2015-12-21 12:25:00,44.13,44.14,44.05,44.07,63018.0,35.6213,35.6293,35.5567,35.5728,63018.0
2015-12-21 12:30:00,44.07,44.11,44.04,44.08,64381.0,35.5728,35.6051,35.5486,35.5809,64381.0
2015-12-21 12:35:00,44.08,44.13,44.07,44.11,93972.0,35.5809,35.6213,35.5728,35.6051,93972.0
2015-12-21 12:40:00,44.1,44.16,44.09,44.12,73358.0,35.597,35.6455,35.589,35.6132,73358.0
2015-12-21 12:45:00,44.12,44.16,44.09,44.11,58065.0,35.6132,35.6455,35.589,35.6051,58065.0
2015-12-21 12:50:00,44.11,44.23,44.11,44.2,83199.0,35.6051,35.702,35.6051,35.6778,83199.0
2015-12-21 12:55:00,44.2,44.28,44.2,44.22,32933.0,35.6778,35.7423,35.6778,35.6939,32933.0
2015-12-21 13:00:00,44.22,44.24,44.19,44.19,47035.0,35.6939,35.71,35.6697,35.6697,47035.0
2015-12-21 13:05:00,44.19,44.25,44.19,44.25,61591.0,35.6697,35.7181,35.6697,35.7181,61591.0
2015-12-21 13:10:00,44.25,44.27,44.23,44.27,77906.0,35.7181,35.7343,35.702,35.7343,77906.0
2015-12-21 13:15:00,44.27,44.28,44.21,44.23,61899.0,35.7343,35.7423,35.6858,35.702,61899.0
2015-12-21 13:20:00,44.23,44.32,44.22,44.3,57594.0,35.702,35.7746,35.6939,35.7585,57594.0
2015-12-21 13:25:00,44.3,44.33,44.27,44.33,50681.0,35.7585,35.7827,35.7343,35.7827,50681.0
2015-12-21 13:30:00,44.33,44.44,44.33,44.44,95000.0,35.7827,35.8715,35.7827,35.8715,95000.0
2015-12-21 13:35:00,44.45,44.47,44.4,44.46,82959.0,35.8796,35.8957,35.8392,35.8876,82959.0
2015-12-21 13:40:00,44.46,44.52,44.43,44.47,112037.0,35.8876,35.9361,35.8634,35.8957,112037.0
2015-12-21 13:45:00,44.47,44.48,44.4,44.4,72075.0,35.8957,35.9038,35.8392,35.8392,72075.0
2015-12-21 13:50:00,44.4,44.45,44.39,44.4,54418.0,35.8392,35.8796,35.8311,35.8392,54418.0
2015-12-21 13:55:00,44.41,44.41,44.33,44.36,140105.0,35.8473,35.8473,35.7827,35.8069,140105.0
2015-12-21 14:00:00,44.36,44.4,44.31,44.31,51408.0,35.8069,35.8392,35.7666,35.7666,51408.0
2015-12-21 14:05:00,44.32,44.37,44.3,44.33,40473.0,35.7746,35.815,35.7585,35.7827,40473.0
2015-12-21 14:10:00,44.33,44.34,44.28,44.32,39322.0,35.7827,35.7908,35.7423,35.7746,39322.0
2015-12-21 14:15:00,44.32,44.33,44.22,44.27,49089.0,35.7746,35.7827,35.6939,35.7343,49089.0
2015-12-21 14:20:00,44.27,44.3,44.24,44.27,52168.0,35.7343,35.7585,35.71,35.7343,52168.0
2015-12-21 14:25:00,44.27,44.31,44.25,44.3,47241.0,35.7343,35.7666,35.7181,35.7585,47241.0
2015-12-21 14:30:00,44.29,44.3,44.2,44.2,74600.0,35.7504,35.7585,35.6778,35.6778,74600.0
2015-12-21 14:35:00,44.19,44.22,44.14,44.21,76878.0,35.6697,35.6939,35.6293,35.6858,76878.0
2015-12-21 14:40:00,44.21,44.21,44.16,44.19,57965.0,35.6858,35.6858,35.6455,35.6697,57965.0
2015-12-21 14:45:00,44.19,44.21,44.15,44.19,45512.0,35.6697,35.6858,35.6374,35.6697,45512.0
2015-12-21 14:50:00,44.19,44.22,44.14,44.14,87937.0,35.6697,35.6939,35.6293,35.6293,87937.0
2015-12-21 14:55:00,44.15,44.2,44.14,44.2,53778.0,35.6374,35.6778,35.6293,35.6778,53778.0
2015-12-21 15:00:00,44.19,44.24,44.17,44.24,64878.0,35.6697,35.71,35.6535,35.71,64878.0
2015-12-21 15:05:00,44.23,44.24,44.14,44.19,78181.0,35.702,35.71,35.6293,35.6697,78181.0
2015-12-21 15:10:00,44.17,44.22,44.14,44.21,88389.0,35.6535,35.6939,35.6293,35.6858,88389.0
2015-12-21 15:15:00,44.2,44.24,44.14,44.18,74184.0,35.6778,35.71,35.6293,35.6616,74184.0
2015-12-21 15:20:00,44.17,44.2,44.13,44.15,105579.0,35.6535,35.6778,35.6213,35.6374,105579.0
2015-12-21 15:25:00,44.15,44.21,44.14,44.2,91125.0,35.6374,35.6858,35.6293,35.6778,91125.0
2015-12-21 15:30:00,44.19,44.24,44.15,44.17,92832.0,35.6697,35.71,35.6374,35.6535,92832.0
2015-12-21 15:35:00,44.18,44.22,44.13,44.2,122434.0,35.6616,35.6939,35.6213,35.6778,122434.0
2015-12-21 15:40:00,44.2,44.29,44.19,44.28,139965.0,35.6778,35.7504,35.6697,35.7423,139965.0
2015-12-21 15:45:00,44.28,44.36,44.27,44.34,163430.0,35.7423,35.8069,35.7343,35.7908,163430.0
2015-12-21 15:50:00,44.33,44.37,44.29,44.36,223795.0,35.7827,35.815,35.7504,35.8069,223795.0
2015-12-21 15:55:00,44.37,44.45,44.36,44.44,339610.0,35.815,35.8796,35.8069,35.8715,339610.0
2015-12-22 09:30:00,44.53,44.68,44.37,44.38,175251.0,35.9441,36.0652,35.815,35.8231,175251.0
2015-12-22 09:35:00,44.38,44.38,44.24,44.26,155150.0,35.8231,35.8231,35.71,35.7262,155150.0
2015-12-22 09:40:00,44.26,44.28,44.1,44.15,95678.0,35.7262,35.7423,35.597,35.6374,95678.0
2015-12-22 09:45:00,44.15,44.19,44.04,44.05,59272.0,35.6374,35.6697,35.5486,35.5567,59272.0
2015-12-22 09:50:00,44.06,44.15,44.01,44.15,52259.0,35.5648,35.6374,35.5244,35.6374,52259.0
2015-12-22 09:55:00,44.16,44.19,44.11,44.16,33208.0,35.6455,35.6697,35.6051,35.6455,33208.0
2015-12-22 10:00:00,44.16,44.19,44.11,44.12,43389.0,35.6455,35.6697,35.6051,35.6132,43389.0
2015-12-22 10:05:00,44.11,44.16,44.06,44.13,42950.0,35.6051,35.6455,35.5648,35.6213,42950.0
2015-12-22 10:10:00,44.12,44.14,44.08,44.08,25643.0,35.6132,35.6293,35.5809,35.5809,25643.0
2015-12-22 10:15:00,44.08,44.08,44.0,44.04,49840.0,35.5809,35.5809,35.5163,35.5486,49840.0
2015-12-22 10:20:00,44.03,44.12,44.01,44.1,73335.0,35.5405,35.6132,35.5244,35.597,73335.0
2015-12-22 10:25:00,44.11,44.22,44.08,44.2,62041.0,35.6051,35.6939,35.5809,35.6778,62041.0
2015-12-22 10:30:00,44.2,44.23,44.15,44.16,31309.0,35.6778,35.702,35.6374,35.6455,31309.0
2015-12-22 10:35:00,44.16,44.24,44.15,44.23,35255.0,35.6455,35.71,35.6374,35.702,35255.0
2015-12-22 10:40:00,44.24,44.25,44.21,44.23,30841.0,35.71,35.7181,35.6858,35.702,30841.0
2015-12-22 10:45:00,44.23,44.31,44.23,44.27,40476.0,35.702,35.7666,35.702,35.7343,40476.0
2015-12-22 10:50:00,44.27,44.3,44.21,44.28,47971.0,35.7343,35.7585,35.6858,35.7423,47971.0
2015-12-22 10:55:00,44.27,44.3,44.24,44.3,35826.0,35.7343,35.7585,35.71,35.7585,35826.0
2015-12-22 11:00:00,44.3,44.31,44.24,44.26,32119.0,35.7585,35.7666,35.71,35.7262,32119.0
2015-12-22 11:05:00,44.27,44.27,44.21,44.23,50430.0,35.7343,35.7343,35.6858,35.702,50430.0
2015-12-22 11:10:00,44.23,44.37,44.21,44.34,63196.0,35.702,35.815,35.6858,35.7908,63196.0
2015-12-22 11:15:00,44.34,44.35,44.27,44.32,34869.0,35.7908,35.7988,35.7343,35.7746,34869.0
2015-12-22 11:20:00,44.32,44.32,44.21,44.22,35180.0,35.7746,35.7746,35.6858,35.6939,35180.0
2015-12-22 11:25:00,44.21,44.26,44.19,44.24,43573.0,35.6858,35.7262,35.6697,35.71,43573.0
2015-12-22 11:30:00,44.24,44.3,44.22,44.28,53382.0,35.71,35.7585,35.6939,35.7423,53382.0
2015-12-22 11:35:00,44.28,44.44,44.28,44.41,52526.0,35.7423,35.8715,35.7423,35.8473,52526.0
2015-12-22 11:40:00,44.41,44.47,44.39,44.43,50171.0,35.8473,35.8957,35.8311,35.8634,50171.0
2015-12-22 11:45:00,44.43,44.44,44.37,44.4,26859.0,35.8634,35.8715,35.815,35.8392,26859.0
2015-12-22 11:50:00,44.4,44.4,44.31,44.33,32245.0,35.8392,35.8392,35.7666,35.7827,32245.0
2015-12-22 11:55:00,44.34,44.36,44.31,44.35,23524.0,35.7908,35.8069,35.7666,35.7988,23524.0
2015-12-22 12:00:00,44.35,44.37,44.28,44.3,32826.0,35.7988,35.815,35.7423,35.7585,32826.0
2015-12-22 12:05:00,44.3,44.33,44.28,44.32,21041.0,35.7585,35.7827,35.7423,35.7746,21041.0
2015-12-22 12:10:00,44.32,44.37,44.28,44.37,27248.0,35.7746,35.815,35.7423,35.815,27248.0
2015-12-22 12:15:00,44.37,44.43,44.36,44.42,18611.0,35.815,35.8634,35.8069,35.8553,18611.0
2015-12-22 12:20:00,44.41,44.43,44.38,44.4,26480.0,35.8473,35.8634,35.8231,35.8392,26480.0
2015-12-22 12:25:00,44.4,44.46,44.39,44.43,23713.0,35.8392,35.8876,35.8311,35.8634,23713.0
2015-12-22 12:30:00,44.43,44.46,44.42,44.45,19688.0,35.8634,35.8876,35.8553,35.8796,19688.0
2015-12-22 12:35:00,44.45,44.5,44.44,44.48,28920.0,35.8796,35.9199,35.8715,35.9038,28920.0
2015-12-22 12:40:00,44.48,44.53,44.48,44.51,40482.0,35.9038,35.9441,35.9038,35.928,40482.0
2015-12-22 12:45:00,44.52,44.53,44.5,44.5,41747.0,35.9361,35.9441,35.9199,35.9199,41747.0
2015-12-22 12:50:00,44.5,44.57,44.49,44.57,42076.0,35.9199,35.9764,35.9118,35.9764,42076.0
2015-12-22 12:55:00,44.56,44.6,44.56,44.59,62448.0,35.9683,36.0006,35.9683,35.9926,62448.0
2015-12-22 13:00:00,44.59,44.62,44.58,44.62,38883.0,35.9926,36.0168,35.9845,36.0168,38883.0
2015-12-22 13:05:00,44.62,44.64,44.58,44.58,26561.0,36.0168,36.0329,35.9845,35.9845,26561.0
2015-12-22 13:10:00,44.58,44.61,44.54,44.6,41964.0,35.9845,36.0087,35.9522,36.0006,41964.0
2015-12-22 13:15:00,44.6,44.65,44.59,44.63,18858.0,36.0006,36.041,35.9926,36.0249,18858.0
2015-12-22 13:20:00,44.64,44.65,44.56,44.57,68699.0,36.0329,36.041,35.9683,35.9764,68699.0
2015-12-22 13:25:00,44.57,44.63,44.55,44.62,23403.0,35.9764,36.0249,35.9603,36.0168,23403.0
2015-12-22 13:30:00,44.62,44.63,44.56,44.59,30832.0,36.0168,36.0249,35.9683,35.9926,30832.0
2015-12-22 13:35:00,44.59,44.6,44.55,44.58,35657.0,35.9926,36.0006,35.9603,35.9845,35657.0
2015-12-22 13:40:00,44.58,44.58,44.51,44.54,41477.0,35.9845,35.9845,35.928,35.9522,41477.0
2015-12-22 13:45:00,44.55,44.59,44.53,44.59,69263.0,35.9603,35.9926,35.9441,35.9926,69263.0
2015-12-22 13:50:00,44.59,44.59,44.54,44.57,43884.0,35.9926,35.9926,35.9522,35.9764,43884.0
2015-12-22 13:55:00,44.58,44.62,44.57,44.62,43843.0,35.9845,36.0168,35.9764,36.0168,43843.0
2015-12-22 14:00:00,44.62,44.62,44.57,44.59,55328.0,36.0168,36.0168,35.9764,35.9926,55328.0
2015-12-22 14:05:00,44.6,44.63,44.58,44.58,64045.0,36.0006,36.0249,35.9845,35.9845,64045.0
2015-12-22 14:10:00,44.59,44.6,44.58,44.59,39242.0,35.9926,36.0006,35.9845,35.9926,39242.0
2015-12-22 14:15:00,44.59,44.6,44.57,44.58,26441.0,35.9926,36.0006,35.9764,35.9845,26441.0
2015-12-22 14:20:00,44.58,44.66,44.57,44.63,49046.0,35.9845,36.0491,35.9764,36.0249,49046.0
2015-12-22 14:25:00,44.64,44.65,44.57,44.57,40687.0,36.0329,36.041,35.9764,35.9764,40687.0
2015-12-22 14:30:00,44.58,44.61,44.53,44.55,49097.0,35.9845,36.0087,35.9441,35.9603,49097.0
2015-12-22 14:35:00,44.54,44.56,44.5,44.51,63302.0,35.9522,35.9683,35.9199,35.928,63302.0
2015-12-22 14:40:00,44.51,44.54,44.5,44.53,58608.0,35.928,35.9522,35.9199,35.9441,58608.0
2015-12-22 14:45:00,44.53,44.54,44.5,44.53,70596.0,35.9441,35.9522,35.9199,35.9441,70596.0
2015-12-22 14:50:00,44.53,44.56,44.5,44.53,48802.0,35.9441,35.9683,35.9199,35.9441,48802.0
2015-12-22 14:55:00,44.53,44.57,44.49,44.57,92975.0,35.9441,35.9764,35.9118,35.9764,92975.0
2015-12-22 15:00:00,44.58,44.64,44.55,44.62,68492.0,35.9845,36.0329,35.9603,36.0168,68492.0
2015-12-22 15:05:00,44.62,44.66,44.61,44.64,54686.0,36.0168,36.0491,36.0087,36.0329,54686.0
2015-12-22 15:10:00,44.64,44.73,44.63,44.72,78777.0,36.0329,36.1056,36.0249,36.0975,78777.0
2015-12-22 15:15:00,44.73,44.73,44.66,44.68,57532.0,36.1056,36.1056,36.0491,36.0652,57532.0
2015-12-22 15:20:00,44.68,44.77,44.67,44.75,81681.0,36.0652,36.1379,36.0571,36.1217,81681.0
2015-12-22 15:25:00,44.76,44.77,44.73,44.74,71323.0,36.1298,36.1379,36.1056,36.1136,71323.0
2015-12-22 15:30:00,44.74,44.8,44.72,44.8,99979.0,36.1136,36.1621,36.0975,36.1621,99979.0
2015-12-22 15:35:00,44.8,44.81,44.72,44.77,69976.0,36.1621,36.1701,36.0975,36.1379,69976.0
2015-12-22 15:40:00,44.77,44.77,44.67,44.69,101205.0,36.1379,36.1379,36.0571,36.0733,101205.0
2015-12-22 15:45:00,44.68,44.68,44.58,44.58,150456.0,36.0652,36.0652,35.9845,35.9845,150456.0
2015-12-22 15:50:00,44.59,44.68,44.58,44.66,209959.0,35.9926,36.0652,35.9845,36.0491,209959.0
2015-12-22 15:55:00,44.66,44.73,44.63,44.71,372352.0,36.0491,36.1056,36.0249,36.0894,372352.0
2015-12-23 09:30:00,44.94,44.99,44.81,44.87,85180.0,36.2751,36.3154,36.1701,36.2186,85180.0
2015-12-23 09:35:00,44.86,45.02,44.86,44.96,143801.0,36.2105,36.3397,36.2105,36.2912,143801.0
2015-12-23 09:40:00,44.95,45.01,44.92,45.0,73460.0,36.2832,36.3316,36.2589,36.3235,73460.0
2015-12-23 09:45:00,45.0,45.07,44.96,45.06,30381.0,36.3235,36.38,36.2912,36.3719,30381.0
2015-12-23 09:50:00,45.06,45.15,45.05,45.09,47659.0,36.3719,36.4446,36.3639,36.3962,47659.0
2015-12-23 09:55:00,45.08,45.11,45.03,45.1,26415.0,36.3881,36.4123,36.3477,36.4042,26415.0
2015-12-23 10:00:00,45.11,45.11,44.98,45.02,105636.0,36.4123,36.4123,36.3074,36.3397,105636.0
2015-12-23 10:05:00,45.02,45.02,44.94,44.96,45003.0,36.3397,36.3397,36.2751,36.2912,45003.0
2015-12-23 10:10:00,44.97,45.04,44.95,45.04,44547.0,36.2993,36.3558,36.2832,36.3558,44547.0
2015-12-23 10:15:00,45.04,45.15,45.03,45.13,56494.0,36.3558,36.4446,36.3477,36.4284,56494.0
2015-12-23 10:20:00,45.12,45.13,44.99,45.0,43289.0,36.4204,36.4284,36.3154,36.3235,43289.0
2015-12-23 10:25:00,45.01,45.04,44.99,45.0,64343.0,36.3316,36.3558,36.3154,36.3235,64343.0
2015-12-23 10:30:00,45.0,45.1,45.0,45.1,32940.0,36.3235,36.4042,36.3235,36.4042,32940.0
2015-12-23 10:35:00,45.09,45.12,45.03,45.08,34615.0,36.3962,36.4204,36.3477,36.3881,34615.0
2015-12-23 10:40:00,45.09,45.14,45.09,45.13,20417.0,36.3962,36.4365,36.3962,36.4284,20417.0
2015-12-23 10:45:00,45.13,45.18,45.11,45.14,24611.0,36.4284,36.4688,36.4123,36.4365,24611.0
2015-12-23 10:50:00,45.15,45.16,45.12,45.16,31002.0,36.4446,36.4527,36.4204,36.4527,31002.0
2015-12-23 10:55:00,45.17,45.22,45.12,45.22,41864.0,36.4607,36.5011,36.4204,36.5011,41864.0
2015-12-23 11:00:00,45.23,45.24,45.2,45.2,37148.0,36.5092,36.5172,36.485,36.485,37148.0
2015-12-23 11:05:00,45.21,45.24,45.16,45.18,24823.0,36.493,36.5172,36.4527,36.4688,24823.0
2015-12-23 11:10:00,45.16,45.25,45.15,45.25,24879.0,36.4527,36.5253,36.4446,36.5253,24879.0
2015-12-23 11:15:00,45.25,45.29,45.25,45.28,21776.0,36.5253,36.5576,36.5253,36.5495,21776.0
2015-12-23 11:20:00,45.28,45.28,45.19,45.2,28597.0,36.5495,36.5495,36.4769,36.485,28597.0
2015-12-23 11:25:00,45.19,45.23,45.17,45.19,19319.0,36.4769,36.5092,36.4607,36.4769,19319.0
2015-12-23 11:30:00,45.19,45.25,45.17,45.24,32509.0,36.4769,36.5253,36.4607,36.5172,32509.0
2015-12-23 11:35:00,45.23,45.28,45.22,45.24,25527.0,36.5092,36.5495,36.5011,36.5172,25527.0
2015-12-23 11:40:00,45.23,45.24,45.2,45.22,17402.0,36.5092,36.5172,36.485,36.5011,17402.0
2015-12-23 11:45:00,45.22,45.27,45.18,45.23,31311.0,36.5011,36.5415,36.4688,36.5092,31311.0
2015-12-23 11:50:00,45.22,45.27,45.2,45.2,30272.0,36.5011,36.5415,36.485,36.485,30272.0
2015-12-23 11:55:00,45.2,45.25,45.18,45.23,36631.0,36.485,36.5253,36.4688,36.5092,36631.0
2015-12-23 12:00:00,45.23,45.27,45.21,45.23,41829.0,36.5092,36.5415,36.493,36.5092,41829.0
2015-12-23 12:05:00,45.24,45.28,45.23,45.26,28239.0,36.5172,36.5495,36.5092,36.5334,28239.0
2015-12-23 12:10:00,45.26,45.28,45.22,45.23,59519.0,36.5334,36.5495,36.5011,36.5092,59519.0
2015-12-23 12:15:00,45.24,45.29,45.24,45.29,23515.0,36.5172,36.5576,36.5172,36.5576,23515.0
2015-12-23 12:20:00,45.29,45.36,45.29,45.33,33332.0,36.5576,36.6141,36.5576,36.5899,33332.0
2015-12-23 12:25:00,45.32,45.35,45.28,45.31,32608.0,36.5818,36.606,36.5495,36.5737,32608.0
2015-12-23 12:30:00,45.3,45.35,45.3,45.34,26979.0,36.5657,36.606,36.5657,36.598,26979.0
2015-12-23 12:35:00,45.34,45.38,45.34,45.37,74374.0,36.598,36.6302,36.598,36.6222,74374.0
2015-12-23 12:40:00,45.36,45.36,45.31,45.32,26871.0,36.6141,36.6141,36.5737,36.5818,26871.0
2015-12-23 12:45:00,45.31,45.33,45.29,45.3,39513.0,36.5737,36.5899,36.5576,36.5657,39513.0
2015-12-23 12:50:00,45.3,45.36,45.29,45.36,40785.0,36.5657,36.6141,36.5576,36.6141,40785.0
2015-12-23 12:55:00,45.36,45.39,45.35,45.38,26778.0,36.6141,36.6383,36.606,36.6302,26778.0
2015-12-23 13:00:00,45.38,45.39,45.32,45.34,39815.0,36.6302,36.6383,36.5818,36.598,39815.0
2015-12-23 13:05:00,45.33,45.35,45.31,45.33,39011.0,36.5899,36.606,36.5737,36.5899,39011.0
2015-12-23 13:10:00,45.33,45.33,45.3,45.3,18568.0,36.5899,36.5899,36.5657,36.5657,18568.0
2015-12-23 13:15:00,45.3,45.33,45.27,45.29,46210.0,36.5657,36.5899,36.5415,36.5576,46210.0
2015-12-23 13:20:00,45.3,45.3,45.2,45.23,68849.0,36.5657,36.5657,36.485,36.5092,68849.0
2015-12-23 13:25:00,45.23,45.26,45.2,45.23,48600.0,36.5092,36.5334,36.485,36.5092,48600.0
2015-12-23 13:30:00,45.23,45.27,45.22,45.25,22617.0,36.5092,36.5415,36.5011,36.5253,22617.0
2015-12-23 13:35:00,45.26,45.26,45.18,45.2,48031.0,36.5334,36.5334,36.4688,36.485,48031.0
2015-12-23 13:40:00,45.19,45.32,45.19,45.3,43507.0,36.4769,36.5818,36.4769,36.5657,43507.0
2015-12-23 13:45:00,45.31,45.35,45.3,45.34,24019.0,36.5737,36.606,36.5657,36.598,24019.0
2015-12-23 13:50:00,45.35,45.39,45.34,45.38,32149.0,36.606,36.6383,36.598,36.6302,32149.0
2015-12-23 13:55:00,45.39,45.4,45.35,45.37,26380.0,36.6383,36.6464,36.606,36.6222,26380.0
2015-12-23 14:00:00,45.36,45.4,45.34,45.37,32089.0,36.6141,36.6464,36.598,36.6222,32089.0
2015-12-23 14:05:00,45.38,45.42,45.37,45.4,28257.0,36.6302,36.6625,36.6222,36.6464,28257.0
2015-12-23 14:10:00,45.41,45.46,45.38,45.46,52415.0,36.6545,36.6948,36.6302,36.6948,52415.0
2015-12-23 14:15:00,45.46,45.49,45.43,45.47,33067.0,36.6948,36.719,36.6706,36.7029,33067.0
2015-12-23 14:20:00,45.46,45.53,45.45,45.51,138999.0,36.6948,36.7513,36.6867,36.7352,138999.0
2015-12-23 14:25:00,45.5,45.53,45.47,45.49,41087.0,36.7271,36.7513,36.7029,36.719,41087.0
2015-12-23 14:30:00,45.48,45.57,45.48,45.54,93003.0,36.711,36.7836,36.711,36.7594,93003.0
2015-12-23 14:35:00,45.54,45.56,45.53,45.55,41270.0,36.7594,36.7755,36.7513,36.7675,41270.0
2015-12-23 14:40:00,45.54,45.56,45.49,45.5,36276.0,36.7594,36.7755,36.719,36.7271,36276.0
2015-12-23 14:45:00,45.51,45.55,45.49,45.53,54109.0,36.7352,36.7675,36.719,36.7513,54109.0
2015-12-23 14:50:00,45.54,45.54,45.5,45.54,30590.0,36.7594,36.7594,36.7271,36.7594,30590.0
2015-12-23 14:55:00,45.54,45.58,45.52,45.55,63387.0,36.7594,36.7917,36.7433,36.7675,63387.0
2015-12-23 15:00:00,45.56,45.6,45.51,45.6,87437.0,36.7755,36.8078,36.7352,36.8078,87437.0
2015-12-23 15:05:00,45.59,45.6,45.54,45.57,55387.0,36.7998,36.8078,36.7594,36.7836,55387.0
2015-12-23 15:10:00,45.57,45.58,45.55,45.57,63136.0,36.7836,36.7917,36.7675,36.7836,63136.0
2015-12-23 15:15:00,45.58,45.62,45.57,45.59,76042.0,36.7917,36.824,36.7836,36.7998,76042.0
2015-12-23 15:20:00,45.59,45.6,45.5,45.5,75653.0,36.7998,36.8078,36.7271,36.7271,75653.0
2015-12-23 15:25:00,45.51,45.56,45.5,45.54,109643.0,36.7352,36.7755,36.7271,36.7594,109643.0
2015-12-23 15:30:00,45.54,45.54,45.48,45.51,70868.0,36.7594,36.7594,36.711,36.7352,70868.0
2015-12-23 15:35:00,45.5,45.51,45.46,45.51,94775.0,36.7271,36.7352,36.6948,36.7352,94775.0
2015-12-23 15:40:00,45.51,45.56,45.5,45.55,94123.0,36.7352,36.7755,36.7271,36.7675,94123.0
2015-12-23 15:45:00,45.55,45.59,45.54,45.54,128341.0,36.7675,36.7998,36.7594,36.7594,128341.0
2015-12-23 15:50:00,45.53,45.58,45.5,45.56,219792.0,36.7513,36.7917,36.7271,36.7755,219792.0
2015-12-23 15:55:00,45.56,45.6,45.53,45.59,272373.0,36.7755,36.8078,36.7513,36.7998,272373.0
2015-12-24 09:30:00,45.52,45.67,45.45,45.49,244620.0,36.7433,36.8643,36.6867,36.719,244620.0
2015-12-24 09:35:00,45.5,45.51,45.44,45.48,94010.0,36.7271,36.7352,36.6787,36.711,94010.0
2015-12-24 09:40:00,45.49,45.51,45.44,45.46,88664.0,36.719,36.7352,36.6787,36.6948,88664.0
2015-12-24 09:45:00,45.47,45.5,45.44,45.5,234096.0,36.7029,36.7271,36.6787,36.7271,234096.0
2015-12-24 09:50:00,45.5,45.5,45.45,45.48,200218.0,36.7271,36.7271,36.6867,36.711,200218.0
2015-12-24 09:55:00,45.48,45.5,45.45,45.46,76830.0,36.711,36.7271,36.6867,36.6948,76830.0
2015-12-24 10:00:00,45.45,45.5,45.44,45.49,168298.0,36.6867,36.7271,36.6787,36.719,168298.0
2015-12-24 10:05:00,45.49,45.51,45.46,45.47,74688.0,36.719,36.7352,36.6948,36.7029,74688.0
2015-12-24 10:10:00,45.47,45.5,45.45,45.49,84440.0,36.7029,36.7271,36.6867,36.719,84440.0
2015-12-24 10:15:00,45.5,45.51,45.48,45.51,146692.0,36.7271,36.7352,36.711,36.7352,146692.0
2015-12-24 10:20:00,45.51,45.54,45.46,45.48,132628.0,36.7352,36.7594,36.6948,36.711,132628.0
2015-12-24 10:25:00,45.48,45.51,45.46,45.46,67118.0,36.711,36.7352,36.6948,36.6948,67118.0
2015-12-24 10:30:00,45.47,45.49,45.45,45.46,48196.0,36.7029,36.719,36.6867,36.6948,48196.0
2015-12-24 10:35:00,45.46,45.47,45.41,45.43,52274.0,36.6948,36.7029,36.6545,36.6706,52274.0
2015-12-24 10:40:00,45.43,45.43,45.4,45.43,48960.0,36.6706,36.6706,36.6464,36.6706,48960.0
2015-12-24 10:45:00,45.43,45.44,45.42,45.44,26250.0,36.6706,36.6787,36.6625,36.6787,26250.0
2015-12-24 10:50:00,45.44,45.46,45.42,45.44,83238.0,36.6787,36.6948,36.6625,36.6787,83238.0
2015-12-24 10:55:00,45.45,45.46,45.41,45.42,73420.0,36.6867,36.6948,36.6545,36.6625,73420.0
2015-12-24 11:00:00,45.42,45.43,45.38,45.39,54976.0,36.6625,36.6706,36.6302,36.6383,54976.0
2015-12-24 11:05:00,45.39,45.45,45.39,45.43,89960.0,36.6383,36.6867,36.6383,36.6706,89960.0
2015-12-24 11:10:00,45.44,45.44,45.43,45.43,30226.0,36.6787,36.6787,36.6706,36.6706,30226.0
2015-12-24 11:15:00,45.43,45.44,45.39,45.4,73472.0,36.6706,36.6787,36.6383,36.6464,73472.0
2015-12-24 11:20:00,45.4,45.42,45.4,45.41,68298.0,36.6464,36.6625,36.6464,36.6545,68298.0
2015-12-24 11:25:00,45.41,45.42,45.39,45.4,75266.0,36.6545,36.6625,36.6383,36.6464,75266.0
2015-12-24 11:30:00,45.41,45.42,45.39,45.4,52866.0,36.6545,36.6625,36.6383,36.6464,52866.0
2015-12-24 11:35:00,45.4,45.4,45.36,45.38,42544.0,36.6464,36.6464,36.6141,36.6302,42544.0
2015-12-24 11:40:00,45.39,45.43,45.39,45.41,57416.0,36.6383,36.6706,36.6383,36.6545,57416.0
2015-12-24 11:45:00,45.42,45.43,45.41,45.42,80564.0,36.6625,36.6706,36.6545,36.6625,80564.0
2015-12-24 11:50:00,45.42,45.43,45.4,45.41,62368.0,36.6625,36.6706,36.6464,36.6545,62368.0
2015-12-24 11:55:00,45.42,45.43,45.4,45.42,54638.0,36.6625,36.6706,36.6464,36.6625,54638.0
2015-12-24 12:00:00,45.41,45.44,45.4,45.43,62386.0,36.6545,36.6787,36.6464,36.6706,62386.0
2015-12-24 12:05:00,45.43,45.45,45.41,45.44,50034.0,36.6706,36.6867,36.6545,36.6787,50034.0
2015-12-24 12:10:00,45.43,45.45,45.41,45.45,37120.0,36.6706,36.6867,36.6545,36.6867,37120.0
2015-12-24 12:15:00,45.44,45.5,45.44,45.46,67660.0,36.6787,36.7271,36.6787,36.6948,67660.0
2015-12-24 12:20:00,45.46,45.48,45.45,45.47,60804.0,36.6948,36.711,36.6867,36.7029,60804.0
2015-12-24 12:25:00,45.48,45.5,45.47,45.48,77794.0,36.711,36.7271,36.7029,36.711,77794.0
2015-12-24 12:30:00,45.49,45.49,45.47,45.48,59160.0,36.719,36.719,36.7029,36.711,59160.0
2015-12-24 12:35:00,45.48,45.49,45.43,45.43,103048.0,36.711,36.719,36.6706,36.6706,103048.0
2015-12-24 12:40:00,45.43,45.44,45.39,45.39,48328.0,36.6706,36.6787,36.6383,36.6383,48328.0
2015-12-24 12:45:00,45.4,45.41,45.38,45.4,78714.0,36.6464,36.6545,36.6302,36.6464,78714.0
2015-12-24 12:50:00,45.4,45.41,45.36,45.39,103492.0,36.6464,36.6545,36.6141,36.6383,103492.0
2015-12-24 12:55:00,45.39,45.39,45.34,45.34,329974.0,36.6383,36.6383,36.598,36.598,329974.0
2015-12-28 09:30:00,45.24,45.29,45.15,45.21,49855.0,36.5172,36.5576,36.4446,36.493,49855.0
2015-12-28 09:35:00,45.21,45.24,45.17,45.19,42079.0,36.493,36.5172,36.4607,36.4769,42079.0
2015-12-28 09:40:00,45.18,45.29,45.15,45.29,27128.0,36.4688,36.5576,36.4446,36.5576,27128.0
2015-12-28 09:45:00,45.29,45.49,45.27,45.39,110454.0,36.5576,36.719,36.5415,36.6383,110454.0
2015-12-28 09:50:00,45.39,45.4,45.25,45.25,23779.0,36.6383,36.6464,36.5253,36.5253,23779.0
2015-12-28 09:55:00,45.26,45.31,45.21,45.29,43854.0,36.5334,36.5737,36.493,36.5576,43854.0
2015-12-28 10:00:00,45.28,45.32,45.11,45.11,41592.0,36.5495,36.5818,36.4123,36.4123,41592.0
2015-12-28 10:05:00,45.11,45.22,45.11,45.22,36227.0,36.4123,36.5011,36.4123,36.5011,36227.0
2015-12-28 10:10:00,45.23,45.27,45.16,45.25,66271.0,36.5092,36.5415,36.4527,36.5253,66271.0
2015-12-28 10:15:00,45.23,45.24,45.2,45.22,25373.0,36.5092,36.5172,36.485,36.5011,25373.0
2015-12-28 10:20:00,45.23,45.23,45.18,45.21,20159.0,36.5092,36.5092,36.4688,36.493,20159.0
2015-12-28 10:25:00,45.21,45.23,45.18,45.2,31727.0,36.493,36.5092,36.4688,36.485,31727.0
2015-12-28 10:30:00,45.19,45.21,45.14,45.15,35676.0,36.4769,36.493,36.4365,36.4446,35676.0
2015-12-28 10:35:00,45.14,45.15,45.05,45.06,29891.0,36.4365,36.4446,36.3639,36.3719,29891.0
2015-12-28 10:40:00,45.06,45.13,45.06,45.12,41612.0,36.3719,36.4284,36.3719,36.4204,41612.0
2015-12-28 10:45:00,45.12,45.13,45.02,45.02,30081.0,36.4204,36.4284,36.3397,36.3397,30081.0
2015-12-28 10:50:00,45.02,45.06,45.01,45.04,24813.0,36.3397,36.3719,36.3316,36.3558,24813.0
2015-12-28 10:55:00,45.03,45.06,45.01,45.02,27191.0,36.3477,36.3719,36.3316,36.3397,27191.0
2015-12-28 11:00:00,45.02,45.09,45.02,45.07,30922.0,36.3397,36.3962,36.3397,36.38,30922.0
2015-12-28 11:05:00,45.07,45.09,45.05,45.07,33654.0,36.38,36.3962,36.3639,36.38,33654.0
2015-12-28 11:10:00,45.06,45.08,45.03,45.03,28993.0,36.3719,36.3881,36.3477,36.3477,28993.0
2015-12-28 11:15:00,45.03,45.09,45.03,45.07,30810.0,36.3477,36.3962,36.3477,36.38,30810.0
2015-12-28 11:20:00,45.07,45.07,45.02,45.03,20604.0,36.38,36.38,36.3397,36.3477,20604.0
2015-12-28 11:25:00,45.03,45.05,45.0,45.02,34502.0,36.3477,36.3639,36.3235,36.3397,34502.0
2015-12-28 11:30:00,45.01,45.05,44.98,44.99,60335.0,36.3316,36.3639,36.3074,36.3154,60335.0
2015-12-28 11:35:00,44.99,45.06,44.99,45.01,67314.0,36.3154,36.3719,36.3154,36.3316,67314.0
2015-12-28 11:40:00,45.02,45.05,45.0,45.05,18590.0,36.3397,36.3639,36.3235,36.3639,18590.0
2015-12-28 11:45:00,45.05,45.06,45.03,45.03,12838.0,36.3639,36.3719,36.3477,36.3477,12838.0
2015-12-28 11:50:00,45.03,45.09,45.03,45.08,18546.0,36.3477,36.3962,36.3477,36.3881,18546.0
2015-12-28 11:55:00,45.08,45.13,45.07,45.08,28028.0,36.3881,36.4284,36.38,36.3881,28028.0
2015-12-28 12:00:00,45.08,45.08,45.03,45.05,23087.0,36.3881,36.3881,36.3477,36.3639,23087.0
2015-12-28 12:05:00,45.06,45.07,45.04,45.04,13925.0,36.3719,36.38,36.3558,36.3558,13925.0
2015-12-28 12:10:00,45.04,45.05,45.01,45.02,12214.0,36.3558,36.3639,36.3316,36.3397,12214.0
2015-12-28 12:15:00,45.03,45.07,45.03,45.05,27052.0,36.3477,36.38,36.3477,36.3639,27052.0
2015-12-28 12:20:00,45.04,45.05,45.0,45.03,20979.0,36.3558,36.3639,36.3235,36.3477,20979.0
2015-12-28 12:25:00,45.04,45.05,45.01,45.04,12426.0,36.3558,36.3639,36.3316,36.3558,12426.0
2015-12-28 12:30:00,45.04,45.07,45.02,45.06,30777.0,36.3558,36.38,36.3397,36.3719,30777.0
2015-12-28 12:35:00,45.05,45.05,45.02,45.02,21418.0,36.3639,36.3639,36.3397,36.3397,21418.0
2015-12-28 12:40:00,45.02,45.03,45.0,45.03,19877.0,36.3397,36.3477,36.3235,36.3477,19877.0
2015-12-28 12:45:00,45.04,45.04,45.02,45.03,10932.0,36.3558,36.3558,36.3397,36.3477,10932.0
2015-12-28 12:50:00,45.02,45.05,45.01,45.04,30676.0,36.3397,36.3639,36.3316,36.3558,30676.0
2015-12-28 12:55:00,45.04,45.05,45.0,45.0,21763.0,36.3558,36.3639,36.3235,36.3235,21763.0
2015-12-28 13:00:00,45.0,45.05,45.0,45.02,59578.0,36.3235,36.3639,36.3235,36.3397,59578.0
2015-12-28 13:05:00,45.03,45.04,45.0,45.0,12152.0,36.3477,36.3558,36.3235,36.3235,12152.0
2015-12-28 13:10:00,45.0,45.09,44.99,45.09,29534.0,36.3235,36.3962,36.3154,36.3962,29534.0
2015-12-28 13:15:00,45.09,45.1,45.07,45.1,25440.0,36.3962,36.4042,36.38,36.4042,25440.0
2015-12-28 13:20:00,45.09,45.13,45.08,45.11,57228.0,36.3962,36.4284,36.3881,36.4123,57228.0
2015-12-28 13:25:00,45.11,45.14,45.1,45.11,26054.0,36.4123,36.4365,36.4042,36.4123,26054.0
2015-12-28 13:30:00,45.1,45.16,45.1,45.13,20663.0,36.4042,36.4527,36.4042,36.4284,20663.0
2015-12-28 13:35:00,45.13,45.13,45.07,45.09,17460.0,36.4284,36.4284,36.38,36.3962,17460.0
2015-12-28 13:40:00,45.09,45.12,45.07,45.09,30267.0,36.3962,36.4204,36.38,36.3962,30267.0
2015-12-28 13:45:00,45.1,45.14,45.09,45.14,21778.0,36.4042,36.4365,36.3962,36.4365,21778.0
2015-12-28 13:50:00,45.14,45.15,45.08,45.1,25717.0,36.4365,36.4446,36.3881,36.4042,25717.0
2015-12-28 13:55:00,45.1,45.11,45.06,45.07,20040.0,36.4042,36.4123,36.3719,36.38,20040.0
2015-12-28 14:00:00,45.06,45.09,45.04,45.06,37590.0,36.3719,36.3962,36.3558,36.3719,37590.0
2015-12-28 14:05:00,45.05,45.08,45.05,45.07,15650.0,36.3639,36.3881,36.3639,36.38,15650.0
2015-12-28 14:10:00,45.07,45.07,45.0,45.0,44292.0,36.38,36.38,36.3235,36.3235,44292.0
2015-12-28 14:15:00,45.01,45.05,44.97,45.04,37716.0,36.3316,36.3639,36.2993,36.3558,37716.0
2015-12-28 14:20:00,45.03,45.05,45.0,45.02,18997.0,36.3477,36.3639,36.3235,36.3397,18997.0
2015-12-28 14:25:00,45.02,45.05,45.01,45.02,24787.0,36.3397,36.3639,36.3316,36.3397,24787.0
2015-12-28 14:30:00,45.03,45.03,44.98,44.98,31364.0,36.3477,36.3477,36.3074,36.3074,31364.0
2015-12-28 14:35:00,44.99,45.0,44.98,44.99,36815.0,36.3154,36.3235,36.3074,36.3154,36815.0
2015-12-28 14:40:00,44.99,45.03,44.99,45.01,22590.0,36.3154,36.3477,36.3154,36.3316,22590.0
2015-12-28 14:45:00,45.01,45.01,44.98,45.0,28301.0,36.3316,36.3316,36.3074,36.3235,28301.0
2015-12-28 14:50:00,45.0,45.02,44.99,45.0,27824.0,36.3235,36.3397,36.3154,36.3235,27824.0
2015-12-28 14:55:00,45.0,45.02,44.99,44.99,28486.0,36.3235,36.3397,36.3154,36.3154,28486.0
2015-12-28 15:00:00,45.0,45.01,44.97,44.98,23028.0,36.3235,36.3316,36.2993,36.3074,23028.0
2015-12-28 15:05:00,44.98,45.02,44.97,45.02,21161.0,36.3074,36.3397,36.2993,36.3397,21161.0
2015-12-28 15:10:00,45.01,45.02,44.97,44.98,26886.0,36.3316,36.3397,36.2993,36.3074,26886.0
2015-12-28 15:15:00,44.99,45.0,44.96,44.97,51764.0,36.3154,36.3235,36.2912,36.2993,51764.0
2015-12-28 15:20:00,44.97,45.01,44.96,45.0,43880.0,36.2993,36.3316,36.2912,36.3235,43880.0
2015-12-28 15:25:00,45.0,45.02,44.98,45.01,63117.0,36.3235,36.3397,36.3074,36.3316,63117.0
2015-12-28 15:30:00,45.01,45.02,44.98,45.01,66580.0,36.3316,36.3397,36.3074,36.3316,66580.0
2015-12-28 15:35:00,45.01,45.04,44.98,45.03,66451.0,36.3316,36.3558,36.3074,36.3477,66451.0
2015-12-28 15:40:00,45.03,45.1,45.02,45.03,88231.0,36.3477,36.4042,36.3397,36.3477,88231.0
2015-12-28 15:45:00,45.03,45.05,45.0,45.05,57722.0,36.3477,36.3639,36.3235,36.3639,57722.0
2015-12-28 15:50:00,45.04,45.06,45.0,45.06,131436.0,36.3558,36.3719,36.3235,36.3719,131436.0
2015-12-28 15:55:00,45.05,45.09,45.04,45.07,193427.0,36.3639,36.3962,36.3558,36.38,193427.0
2015-12-29 09:30:00,45.15,45.48,45.09,45.38,61544.0,36.58,36.8474,36.5314,36.7664,61544.0
2015-12-29 09:35:00,45.43,45.45,45.26,45.38,56996.0,36.8069,36.8231,36.6691,36.7664,56996.0
2015-12-29 09:40:00,45.38,45.4,45.21,45.29,71607.0,36.7664,36.7826,36.6286,36.6934,71607.0
2015-12-29 09:45:00,45.31,45.39,45.29,45.31,59735.0,36.7096,36.7745,36.6934,36.7096,59735.0
2015-12-29 09:50:00,45.32,45.39,45.19,45.21,55451.0,36.7177,36.7745,36.6124,36.6286,55451.0
2015-12-29 09:55:00,45.21,45.31,45.17,45.3,37689.0,36.6286,36.7096,36.5962,36.7015,37689.0
2015-12-29 10:00:00,45.31,45.39,45.3,45.38,85152.0,36.7096,36.7745,36.7015,36.7664,85152.0
2015-12-29 10:05:00,45.39,45.43,45.35,45.36,45002.0,36.7745,36.8069,36.7421,36.7502,45002.0
2015-12-29 10:10:00,45.36,45.4,45.33,45.35,26836.0,36.7502,36.7826,36.7258,36.7421,26836.0
2015-12-29 10:15:00,45.36,45.36,45.33,45.36,45591.0,36.7502,36.7502,36.7258,36.7502,45591.0
2015-12-29 10:20:00,45.36,45.42,45.35,45.38,77335.0,36.7502,36.7988,36.7421,36.7664,77335.0
2015-12-29 10:25:00,45.38,45.42,45.35,45.42,29118.0,36.7664,36.7988,36.7421,36.7988,29118.0
2015-12-29 10:30:00,45.42,45.45,45.41,45.41,22847.0,36.7988,36.8231,36.7907,36.7907,22847.0
2015-12-29 10:35:00,45.41,45.42,45.38,45.41,24069.0,36.7907,36.7988,36.7664,36.7907,24069.0
2015-12-29 10:40:00,45.41,45.42,45.39,45.42,25038.0,36.7907,36.7988,36.7745,36.7988,25038.0
2015-12-29 10:45:00,45.43,45.43,45.38,45.4,26029.0,36.8069,36.8069,36.7664,36.7826,26029.0
2015-12-29 10:50:00,45.39,45.41,45.35,45.39,21703.0,36.7745,36.7907,36.7421,36.7745,21703.0
2015-12-29 10:55:00,45.39,45.43,45.39,45.42,37446.0,36.7745,36.8069,36.7745,36.7988,37446.0
2015-12-29 11:00:00,45.43,45.48,45.42,45.48,41564.0,36.8069,36.8474,36.7988,36.8474,41564.0
2015-12-29 11:05:00,45.48,45.52,45.45,45.51,91892.0,36.8474,36.8798,36.8231,36.8717,91892.0
2015-12-29 11:10:00,45.52,45.55,45.51,45.53,59043.0,36.8798,36.9041,36.8717,36.8879,59043.0
2015-12-29 11:15:00,45.53,45.54,45.49,45.5,29967.0,36.8879,36.896,36.8555,36.8636,29967.0
2015-12-29 11:20:00,45.5,45.51,45.45,45.48,49937.0,36.8636,36.8717,36.8231,36.8474,49937.0
2015-12-29 11:25:00,45.47,45.51,45.47,45.48,33808.0,36.8393,36.8717,36.8393,36.8474,33808.0
2015-12-29 11:30:00,45.49,45.52,45.48,45.51,69841.0,36.8555,36.8798,36.8474,36.8717,69841.0
2015-12-29 11:35:00,45.52,45.52,45.49,45.5,26816.0,36.8798,36.8798,36.8555,36.8636,26816.0
2015-12-29 11:40:00,45.5,45.54,45.49,45.54,22577.0,36.8636,36.896,36.8555,36.896,22577.0
2015-12-29 11:45:00,45.54,45.58,45.5,45.51,100260.0,36.896,36.9284,36.8636,36.8717,100260.0
2015-12-29 11:50:00,45.51,45.52,45.49,45.49,29739.0,36.8717,36.8798,36.8555,36.8555,29739.0
2015-12-29 11:55:00,45.49,45.52,45.48,45.5,36582.0,36.8555,36.8798,36.8474,36.8636,36582.0
2015-12-29 12:00:00,45.5,45.51,45.49,45.49,18038.0,36.8636,36.8717,36.8555,36.8555,18038.0
2015-12-29 12:05:00,45.49,45.51,45.47,45.49,21185.0,36.8555,36.8717,36.8393,36.8555,21185.0
2015-12-29 12:10:00,45.49,45.5,45.45,45.48,34377.0,36.8555,36.8636,36.8231,36.8474,34377.0
2015-12-29 12:15:00,45.48,45.5,45.47,45.49,14071.0,36.8474,36.8636,36.8393,36.8555,14071.0
2015-12-29 12:20:00,45.49,45.56,45.49,45.55,34436.0,36.8555,36.9122,36.8555,36.9041,34436.0
2015-12-29 12:25:00,45.55,45.58,45.55,45.55,23930.0,36.9041,36.9284,36.9041,36.9041,23930.0
2015-12-29 12:30:00,45.56,45.56,45.49,45.5,33699.0,36.9122,36.9122,36.8555,36.8636,33699.0
2015-12-29 12:35:00,45.49,45.51,45.48,45.48,41165.0,36.8555,36.8717,36.8474,36.8474,41165.0
2015-12-29 12:40:00,45.48,45.49,45.46,45.46,17674.0,36.8474,36.8555,36.8312,36.8312,17674.0
2015-12-29 12:45:00,45.46,45.46,45.43,45.44,26674.0,36.8312,36.8312,36.8069,36.815,26674.0
2015-12-29 12:50:00,45.43,45.44,45.41,45.43,34954.0,36.8069,36.815,36.7907,36.8069,34954.0
2015-12-29 12:55:00,45.42,45.47,45.42,45.47,13998.0,36.7988,36.8393,36.7988,36.8393,13998.0
2015-12-29 13:00:00,45.47,45.48,45.46,45.46,22306.0,36.8393,36.8474,36.8312,36.8312,22306.0
2015-12-29 13:05:00,45.45,45.46,45.44,45.46,13572.0,36.8231,36.8312,36.815,36.8312,13572.0
2015-12-29 13:10:00,45.46,45.47,45.43,45.45,14037.0,36.8312,36.8393,36.8069,36.8231,14037.0
2015-12-29 13:15:00,45.45,45.52,45.45,45.51,19945.0,36.8231,36.8798,36.8231,36.8717,19945.0
2015-12-29 13:20:00,45.51,45.51,45.48,45.5,14888.0,36.8717,36.8717,36.8474,36.8636,14888.0
2015-12-29 13:25:00,45.5,45.5,45.47,45.49,26454.0,36.8636,36.8636,36.8393,36.8555,26454.0
2015-12-29 13:30:00,45.49,45.5,45.46,45.49,20846.0,36.8555,36.8636,36.8312,36.8555,20846.0
2015-12-29 13:35:00,45.49,45.5,45.47,45.47,60606.0,36.8555,36.8636,36.8393,36.8393,60606.0
2015-12-29 13:40:00,45.48,45.52,45.47,45.48,58501.0,36.8474,36.8798,36.8393,36.8474,58501.0
2015-12-29 13:45:00,45.48,45.52,45.47,45.51,15706.0,36.8474,36.8798,36.8393,36.8717,15706.0
2015-12-29 13:50:00,45.52,45.55,45.5,45.53,26062.0,36.8798,36.9041,36.8636,36.8879,26062.0
2015-12-29 13:55:00,45.53,45.6,45.52,45.6,56186.0,36.8879,36.9446,36.8798,36.9446,56186.0
2015-12-29 14:00:00,45.59,45.6,45.55,45.57,32401.0,36.9365,36.9446,36.9041,36.9203,32401.0
2015-12-29 14:05:00,45.58,45.62,45.56,45.57,26108.0,36.9284,36.9608,36.9122,36.9203,26108.0
2015-12-29 14:10:00,45.56,45.59,45.56,45.56,33496.0,36.9122,36.9365,36.9122,36.9122,33496.0
2015-12-29 14:15:00,45.56,45.62,45.56,45.61,32296.0,36.9122,36.9608,36.9122,36.9527,32296.0
2015-12-29 14:20:00,45.6,45.62,45.59,45.6,14774.0,36.9446,36.9608,36.9365,36.9446,14774.0
2015-12-29 14:25:00,45.61,45.62,45.58,45.62,22495.0,36.9527,36.9608,36.9284,36.9608,22495.0
2015-12-29 14:30:00,45.62,45.62,45.55,45.55,35614.0,36.9608,36.9608,36.9041,36.9041,35614.0
2015-12-29 14:35:00,45.54,45.55,45.52,45.55,46859.0,36.896,36.9041,36.8798,36.9041,46859.0
2015-12-29 14:40:00,45.55,45.56,45.53,45.53,37452.0,36.9041,36.9122,36.8879,36.8879,37452.0
2015-12-29 14:45:00,45.54,45.55,45.53,45.53,18003.0,36.896,36.9041,36.8879,36.8879,18003.0
2015-12-29 14:50:00,45.53,45.57,45.53,45.56,28426.0,36.8879,36.9203,36.8879,36.9122,28426.0
2015-12-29 14:55:00,45.56,45.6,45.54,45.59,64883.0,36.9122,36.9446,36.896,36.9365,64883.0
2015-12-29 15:00:00,45.59,45.61,45.56,45.61,25507.0,36.9365,36.9527,36.9122,36.9527,25507.0
2015-12-29 15:05:00,45.61,45.61,45.58,45.6,41709.0,36.9527,36.9527,36.9284,36.9446,41709.0
2015-12-29 15:10:00,45.6,45.61,45.57,45.58,46440.0,36.9446,36.9527,36.9203,36.9284,46440.0
2015-12-29 15:15:00,45.59,45.62,45.57,45.59,87320.0,36.9365,36.9608,36.9203,36.9365,87320.0
2015-12-29 15:20:00,45.59,45.59,45.55,45.57,36405.0,36.9365,36.9365,36.9041,36.9203,36405.0
2015-12-29 15:25:00,45.57,45.64,45.56,45.64,81097.0,36.9203,36.977,36.9122,36.977,81097.0
2015-12-29 15:30:00,45.64,45.66,45.61,45.64,83046.0,36.977,36.9932,36.9527,36.977,83046.0
2015-12-29 15:35:00,45.64,45.66,45.62,45.64,80600.0,36.977,36.9932,36.9608,36.977,80600.0
2015-12-29 15:40:00,45.63,45.7,45.61,45.67,122177.0,36.9689,37.0256,36.9527,37.0013,122177.0
2015-12-29 15:45:00,45.66,45.72,45.66,45.71,145332.0,36.9932,37.0418,36.9932,37.0337,145332.0
2015-12-29 15:50:00,45.72,45.81,45.71,45.78,448360.0,37.0418,37.1147,37.0337,37.0904,448360.0
2015-12-29 15:55:00,45.78,45.8,45.72,45.75,663018.0,37.0904,37.1066,37.0418,37.0661,663018.0
2015-12-30 09:30:00,45.74,45.84,45.5,45.73,77088.0,37.058,37.139,36.8636,37.0499,77088.0
2015-12-30 09:35:00,45.71,45.74,45.51,45.54,26155.0,37.0337,37.058,36.8717,36.896,26155.0
2015-12-30 09:40:00,45.55,45.58,45.48,45.56,19251.0,36.9041,36.9284,36.8474,36.9122,19251.0
2015-12-30 09:45:00,45.55,45.55,45.46,45.48,26862.0,36.9041,36.9041,36.8312,36.8474,26862.0
2015-12-30 09:50:00,45.48,45.51,45.47,45.47,37493.0,36.8474,36.8717,36.8393,36.8393,37493.0
2015-12-30 09:55:00,45.47,45.5,45.42,45.42,23287.0,36.8393,36.8636,36.7988,36.7988,23287.0
2015-12-30 10:00:00,45.44,45.65,45.44,45.64,24839.0,36.815,36.9851,36.815,36.977,24839.0
2015-12-30 10:05:00,45.64,45.64,45.57,45.59,45482.0,36.977,36.977,36.9203,36.9365,45482.0
2015-12-30 10:10:00,45.59,45.7,45.59,45.7,40032.0,36.9365,37.0256,36.9365,37.0256,40032.0
2015-12-30 10:15:00,45.7,45.71,45.64,45.66,54201.0,37.0256,37.0337,36.977,36.9932,54201.0
2015-12-30 10:20:00,45.65,45.65,45.57,45.58,18011.0,36.9851,36.9851,36.9203,36.9284,18011.0
2015-12-30 10:25:00,45.58,45.61,45.57,45.59,21024.0,36.9284,36.9527,36.9203,36.9365,21024.0
2015-12-30 10:30:00,45.59,45.61,45.57,45.61,29663.0,36.9365,36.9527,36.9203,36.9527,29663.0
2015-12-30 10:35:00,45.6,45.66,45.59,45.65,17217.0,36.9446,36.9932,36.9365,36.9851,17217.0
2015-12-30 10:40:00,45.66,45.7,45.63,45.69,21864.0,36.9932,37.0256,36.9689,37.0175,21864.0
2015-12-30 10:45:00,45.7,45.74,45.69,45.69,15424.0,37.0256,37.058,37.0175,37.0175,15424.0
2015-12-30 10:50:00,45.69,45.81,45.69,45.78,36983.0,37.0175,37.1147,37.0175,37.0904,36983.0
2015-12-30 10:55:00,45.77,45.84,45.76,45.78,45125.0,37.0823,37.139,37.0742,37.0904,45125.0
2015-12-30 11:00:00,45.78,45.87,45.78,45.86,77673.0,37.0904,37.1633,37.0904,37.1552,77673.0
2015-12-30 11:05:00,45.87,45.9,45.85,45.89,49970.0,37.1633,37.1877,37.1471,37.1796,49970.0
2015-12-30 11:10:00,45.88,45.95,45.85,45.94,92937.0,37.1715,37.2282,37.1471,37.2201,92937.0
2015-12-30 11:15:00,45.94,45.94,45.88,45.88,45884.0,37.2201,37.2201,37.1715,37.1715,45884.0
2015-12-30 11:20:00,45.89,45.93,45.88,45.92,32850.0,37.1796,37.212,37.1715,37.2039,32850.0
2015-12-30 11:25:00,45.93,45.93,45.86,45.92,37651.0,37.212,37.212,37.1552,37.2039,37651.0
2015-12-30 11:30:00,45.92,45.93,45.86,45.89,22003.0,37.2039,37.212,37.1552,37.1796,22003.0
2015-12-30 11:35:00,45.88,45.91,45.86,45.89,21805.0,37.1715,37.1958,37.1552,37.1796,21805.0
2015-12-30 11:40:00,45.88,45.93,45.85,45.87,127558.0,37.1715,37.212,37.1471,37.1633,127558.0
2015-12-30 11:45:00,45.88,45.89,45.84,45.85,34462.0,37.1715,37.1796,37.139,37.1471,34462.0
2015-12-30 11:50:00,45.85,45.9,45.84,45.89,23615.0,37.1471,37.1877,37.139,37.1796,23615.0
2015-12-30 11:55:00,45.88,45.9,45.84,45.86,25427.0,37.1715,37.1877,37.139,37.1552,25427.0
2015-12-30 12:00:00,45.86,45.9,45.85,45.87,50946.0,37.1552,37.1877,37.1471,37.1633,50946.0
2015-12-30 12:05:00,45.86,45.92,45.85,45.92,25495.0,37.1552,37.2039,37.1471,37.2039,25495.0
2015-12-30 12:10:00,45.92,45.92,45.85,45.86,25305.0,37.2039,37.2039,37.1471,37.1552,25305.0
2015-12-30 12:15:00,45.87,45.9,45.86,45.9,20827.0,37.1633,37.1877,37.1552,37.1877,20827.0
2015-12-30 12:20:00,45.9,45.92,45.89,45.89,25574.0,37.1877,37.2039,37.1796,37.1796,25574.0
2015-12-30 12:25:00,45.89,45.91,45.86,45.89,15821.0,37.1796,37.1958,37.1552,37.1796,15821.0
2015-12-30 12:30:00,45.88,45.89,45.86,45.88,32576.0,37.1715,37.1796,37.1552,37.1715,32576.0
2015-12-30 12:35:00,45.87,45.89,45.86,45.87,26784.0,37.1633,37.1796,37.1552,37.1633,26784.0
2015-12-30 12:40:00,45.87,45.88,45.83,45.85,36815.0,37.1633,37.1715,37.1309,37.1471,36815.0
2015-12-30 12:45:00,45.85,45.87,45.82,45.83,34683.0,37.1471,37.1633,37.1228,37.1309,34683.0
2015-12-30 12:50:00,45.83,45.83,45.79,45.81,36225.0,37.1309,37.1309,37.0985,37.1147,36225.0
2015-12-30 12:55:00,45.81,45.81,45.76,45.76,19503.0,37.1147,37.1147,37.0742,37.0742,19503.0
2015-12-30 13:00:00,45.77,45.8,45.76,45.77,25427.0,37.0823,37.1066,37.0742,37.0823,25427.0
2015-12-30 13:05:00,45.76,45.78,45.74,45.76,26060.0,37.0742,37.0904,37.058,37.0742,26060.0
2015-12-30 13:10:00,45.75,45.76,45.71,45.74,26250.0,37.0661,37.0742,37.0337,37.058,26250.0
2015-12-30 13:15:00,45.74,45.76,45.72,45.75,13278.0,37.058,37.0742,37.0418,37.0661,13278.0
2015-12-30 13:20:00,45.74,45.75,45.7,45.71,17630.0,37.058,37.0661,37.0256,37.0337,17630.0
2015-12-30 13:25:00,45.71,45.74,45.7,45.73,21922.0,37.0337,37.058,37.0256,37.0499,21922.0
2015-12-30 13:30:00,45.73,45.76,45.73,45.76,33414.0,37.0499,37.0742,37.0499,37.0742,33414.0
2015-12-30 13:35:00,45.75,45.79,45.74,45.78,21632.0,37.0661,37.0985,37.058,37.0904,21632.0
2015-12-30 13:40:00,45.78,45.84,45.77,45.84,22065.0,37.0904,37.139,37.0823,37.139,22065.0
2015-12-30 13:45:00,45.84,45.84,45.8,45.81,23177.0,37.139,37.139,37.1066,37.1147,23177.0
2015-12-30 13:50:00,45.81,45.86,45.8,45.85,46245.0,37.1147,37.1552,37.1066,37.1471,46245.0
2015-12-30 13:55:00,45.85,45.86,45.84,45.85,15597.0,37.1471,37.1552,37.139,37.1471,15597.0
2015-12-30 14:00:00,45.85,45.89,45.84,45.87,30486.0,37.1471,37.1796,37.139,37.1633,30486.0
2015-12-30 14:05:00,45.88,45.88,45.86,45.86,22039.0,37.1715,37.1715,37.1552,37.1552,22039.0
2015-12-30 14:10:00,45.86,45.9,45.86,45.9,25458.0,37.1552,37.1877,37.1552,37.1877,25458.0
2015-12-30 14:15:00,45.89,45.9,45.86,45.9,29424.0,37.1796,37.1877,37.1552,37.1877,29424.0
2015-12-30 14:20:00,45.89,45.9,45.87,45.88,16524.0,37.1796,37.1877,37.1633,37.1715,16524.0
2015-12-30 14:25:00,45.88,45.89,45.85,45.87,26761.0,37.1715,37.1796,37.1471,37.1633,26761.0
2015-12-30 14:30:00,45.88,45.88,45.86,45.86,14537.0,37.1715,37.1715,37.1552,37.1552,14537.0
2015-12-30 14:35:00,45.86,45.87,45.84,45.86,23591.0,37.1552,37.1633,37.139,37.1552,23591.0
2015-12-30 14:40:00,45.86,45.86,45.83,45.83,20263.0,37.1552,37.1552,37.1309,37.1309,20263.0
2015-12-30 14:45:00,45.83,45.83,45.79,45.8,64364.0,37.1309,37.1309,37.0985,37.1066,64364.0
2015-12-30 14:50:00,45.79,45.82,45.79,45.82,36682.0,37.0985,37.1228,37.0985,37.1228,36682.0
2015-12-30 14:55:00,45.82,45.82,45.78,45.79,20140.0,37.1228,37.1228,37.0904,37.0985,20140.0
2015-12-30 15:00:00,45.78,45.8,45.76,45.8,33808.0,37.0904,37.1066,37.0742,37.1066,33808.0
2015-12-30 15:05:00,45.8,45.81,45.79,45.79,31518.0,37.1066,37.1147,37.0985,37.0985,31518.0
2015-12-30 15:10:00,45.79,45.81,45.79,45.81,22699.0,37.0985,37.1147,37.0985,37.1147,22699.0
2015-12-30 15:15:00,45.81,45.86,45.8,45.86,30446.0,37.1147,37.1552,37.1066,37.1552,30446.0
2015-12-30 15:20:00,45.86,45.88,45.84,45.84,73247.0,37.1552,37.1715,37.139,37.139,73247.0
2015-12-30 15:25:00,45.83,45.84,45.79,45.79,25272.0,37.1309,37.139,37.0985,37.0985,25272.0
2015-12-30 15:30:00,45.79,45.79,45.6,45.65,100989.0,37.0985,37.0985,36.9446,36.9851,100989.0
2015-12-30 15:35:00,45.65,45.66,45.56,45.64,77799.0,36.9851,36.9932,36.9122,36.977,77799.0
2015-12-30 15:40:00,45.63,45.69,45.62,45.65,70028.0,36.9689,37.0175,36.9608,36.9851,70028.0
2015-12-30 15:45:00,45.65,45.68,45.62,45.63,80738.0,36.9851,37.0094,36.9608,36.9689,80738.0
2015-12-30 15:50:00,45.62,45.63,45.51,45.51,180889.0,36.9608,36.9689,36.8717,36.8717,180889.0
2015-12-30 15:55:00,45.52,45.55,45.48,45.51,310787.0,36.8798,36.9041,36.8474,36.8717,310787.0
2015-12-31 09:30:00,45.21,45.31,44.9,45.09,112792.0,36.6286,36.7096,36.3775,36.5314,112792.0
2015-12-31 09:35:00,45.07,45.09,44.92,44.92,54190.0,36.5152,36.5314,36.3937,36.3937,54190.0
2015-12-31 09:40:00,44.91,45.0,44.82,45.0,26189.0,36.3856,36.4585,36.3127,36.4585,26189.0
2015-12-31 09:45:00,45.02,45.02,44.94,44.99,25800.0,36.4747,36.4747,36.4099,36.4504,25800.0
2015-12-31 09:50:00,44.98,44.99,44.86,44.89,31227.0,36.4423,36.4504,36.3451,36.3694,31227.0
2015-12-31 09:55:00,44.87,44.96,44.87,44.9,40475.0,36.3532,36.4261,36.3532,36.3775,40475.0
2015-12-31 10:00:00,44.9,44.94,44.86,44.89,18853.0,36.3775,36.4099,36.3451,36.3694,18853.0
2015-12-31 10:05:00,44.9,44.9,44.83,44.88,33545.0,36.3775,36.3775,36.3208,36.3613,33545.0
2015-12-31 10:10:00,44.88,44.97,44.88,44.94,22442.0,36.3613,36.4342,36.3613,36.4099,22442.0
2015-12-31 10:15:00,44.95,44.96,44.9,44.92,29712.0,36.418,36.4261,36.3775,36.3937,29712.0
2015-12-31 10:20:00,44.92,44.95,44.9,44.93,26195.0,36.3937,36.418,36.3775,36.4018,26195.0
2015-12-31 10:25:00,44.94,44.94,44.83,44.84,53247.0,36.4099,36.4099,36.3208,36.3289,53247.0
2015-12-31 10:30:00,44.84,44.84,44.76,44.83,44740.0,36.3289,36.3289,36.264,36.3208,44740.0
2015-12-31 10:35:00,44.84,44.86,44.83,44.84,45522.0,36.3289,36.3451,36.3208,36.3289,45522.0
2015-12-31 10:40:00,44.84,44.99,44.83,44.98,70392.0,36.3289,36.4504,36.3208,36.4423,70392.0
2015-12-31 10:45:00,44.98,44.99,44.89,44.94,31419.0,36.4423,36.4504,36.3694,36.4099,31419.0
2015-12-31 10:50:00,44.95,45.05,44.95,45.02,46588.0,36.418,36.499,36.418,36.4747,46588.0
2015-12-31 10:55:00,45.01,45.04,44.99,45.04,13740.0,36.4666,36.4909,36.4504,36.4909,13740.0
2015-12-31 11:00:00,45.04,45.1,45.02,45.02,41232.0,36.4909,36.5395,36.4747,36.4747,41232.0
2015-12-31 11:05:00,45.03,45.11,45.02,45.09,19687.0,36.4828,36.5476,36.4747,36.5314,19687.0
2015-12-31 11:10:00,45.09,45.13,45.08,45.13,19798.0,36.5314,36.5638,36.5233,36.5638,19798.0
2015-12-31 11:15:00,45.13,45.13,45.07,45.11,18708.0,36.5638,36.5638,36.5152,36.5476,18708.0
2015-12-31 11:20:00,45.11,45.13,45.08,45.11,17453.0,36.5476,36.5638,36.5233,36.5476,17453.0
2015-12-31 11:25:00,45.11,45.18,45.09,45.13,28709.0,36.5476,36.6043,36.5314,36.5638,28709.0
2015-12-31 11:30:00,45.13,45.15,45.1,45.14,10930.0,36.5638,36.58,36.5395,36.5719,10930.0
2015-12-31 11:35:00,45.15,45.19,45.14,45.16,14246.0,36.58,36.6124,36.5719,36.5881,14246.0
2015-12-31 11:40:00,45.16,45.24,45.16,45.19,37380.0,36.5881,36.6529,36.5881,36.6124,37380.0
2015-12-31 11:45:00,45.19,45.31,45.19,45.31,44156.0,36.6124,36.7096,36.6124,36.7096,44156.0
2015-12-31 11:50:00,45.31,45.31,45.24,45.27,17184.0,36.7096,36.7096,36.6529,36.6772,17184.0
2015-12-31 11:55:00,45.27,45.33,45.27,45.33,17264.0,36.6772,36.7258,36.6772,36.7258,17264.0
2015-12-31 12:00:00,45.34,45.36,45.28,45.32,27813.0,36.7339,36.7502,36.6853,36.7177,27813.0
2015-12-31 12:05:00,45.32,45.38,45.31,45.37,21602.0,36.7177,36.7664,36.7096,36.7583,21602.0
2015-12-31 12:10:00,45.37,45.38,45.3,45.33,20270.0,36.7583,36.7664,36.7015,36.7258,20270.0
2015-12-31 12:15:00,45.33,45.37,45.32,45.36,13543.0,36.7258,36.7583,36.7177,36.7502,13543.0
2015-12-31 12:20:00,45.35,45.39,45.34,45.39,13672.0,36.7421,36.7745,36.7339,36.7745,13672.0
2015-12-31 12:25:00,45.39,45.4,45.35,45.37,14737.0,36.7745,36.7826,36.7421,36.7583,14737.0
2015-12-31 12:30:00,45.38,45.42,45.35,45.41,48010.0,36.7664,36.7988,36.7421,36.7907,48010.0
2015-12-31 12:35:00,45.42,45.42,45.38,45.4,22366.0,36.7988,36.7988,36.7664,36.7826,22366.0
2015-12-31 12:40:00,45.4,45.44,45.4,45.43,25647.0,36.7826,36.815,36.7826,36.8069,25647.0
2015-12-31 12:45:00,45.44,45.45,45.36,45.37,35701.0,36.815,36.8231,36.7502,36.7583,35701.0
2015-12-31 12:50:00,45.38,45.4,45.36,45.39,26614.0,36.7664,36.7826,36.7502,36.7745,26614.0
2015-12-31 12:55:00,45.38,45.4,45.3,45.3,28089.0,36.7664,36.7826,36.7015,36.7015,28089.0
2015-12-31 13:00:00,45.3,45.31,45.23,45.23,21910.0,36.7015,36.7096,36.6448,36.6448,21910.0
2015-12-31 13:05:00,45.23,45.23,45.19,45.19,35000.0,36.6448,36.6448,36.6124,36.6124,35000.0
2015-12-31 13:10:00,45.19,45.26,45.19,45.23,12864.0,36.6124,36.6691,36.6124,36.6448,12864.0
2015-12-31 13:15:00,45.24,45.25,45.21,45.22,20681.0,36.6529,36.661,36.6286,36.6367,20681.0
2015-12-31 13:20:00,45.22,45.26,45.22,45.25,16431.0,36.6367,36.6691,36.6367,36.661,16431.0
2015-12-31 13:25:00,45.24,45.25,45.2,45.21,20334.0,36.6529,36.661,36.6205,36.6286,20334.0
2015-12-31 13:30:00,45.22,45.24,45.19,45.24,13798.0,36.6367,36.6529,36.6124,36.6529,13798.0
2015-12-31 13:35:00,45.23,45.25,45.21,45.23,10828.0,36.6448,36.661,36.6286,36.6448,10828.0
2015-12-31 13:40:00,45.22,45.3,45.22,45.29,8563.0,36.6367,36.7015,36.6367,36.6934,8563.0
2015-12-31 13:45:00,45.29,45.3,45.24,45.28,13365.0,36.6934,36.7015,36.6529,36.6853,13365.0
2015-12-31 13:50:00,45.27,45.28,45.25,45.28,7125.0,36.6772,36.6853,36.661,36.6853,7125.0
2015-12-31 13:55:00,45.29,45.31,45.25,45.28,17759.0,36.6934,36.7096,36.661,36.6853,17759.0
2015-12-31 14:00:00,45.28,45.33,45.28,45.3,19644.0,36.6853,36.7258,36.6853,36.7015,19644.0
2015-12-31 14:05:00,45.3,45.31,45.23,45.24,14372.0,36.7015,36.7096,36.6448,36.6529,14372.0
2015-12-31 14:10:00,45.23,45.27,45.23,45.26,11984.0,36.6448,36.6772,36.6448,36.6691,11984.0
2015-12-31 14:15:00,45.25,45.29,45.24,45.28,33157.0,36.661,36.6934,36.6529,36.6853,33157.0
2015-12-31 14:20:00,45.27,45.28,45.17,45.19,22568.0,36.6772,36.6853,36.5962,36.6124,22568.0
2015-12-31 14:25:00,45.18,45.18,45.12,45.17,17348.0,36.6043,36.6043,36.5557,36.5962,17348.0
2015-12-31 14:30:00,45.17,45.18,45.12,45.16,24471.0,36.5962,36.6043,36.5557,36.5881,24471.0
2015-12-31 14:35:00,45.16,45.18,45.07,45.09,31403.0,36.5881,36.6043,36.5152,36.5314,31403.0
2015-12-31 14:40:00,45.09,45.12,45.07,45.1,43283.0,36.5314,36.5557,36.5152,36.5395,43283.0
2015-12-31 14:45:00,45.1,45.14,45.1,45.12,19460.0,36.5395,36.5719,36.5395,36.5557,19460.0
2015-12-31 14:50:00,45.12,45.13,45.08,45.08,28580.0,36.5557,36.5638,36.5233,36.5233,28580.0
2015-12-31 14:55:00,45.08,45.11,45.07,45.09,25808.0,36.5233,36.5476,36.5152,36.5314,25808.0
2015-12-31 15:00:00,45.08,45.09,45.04,45.06,31760.0,36.5233,36.5314,36.4909,36.5071,31760.0
2015-12-31 15:05:00,45.06,45.06,44.98,44.98,40369.0,36.5071,36.5071,36.4423,36.4423,40369.0
2015-12-31 15:10:00,44.99,45.01,44.94,44.94,72040.0,36.4504,36.4666,36.4099,36.4099,72040.0
2015-12-31 15:15:00,44.95,45.06,44.94,45.04,53352.0,36.418,36.5071,36.4099,36.4909,53352.0
2015-12-31 15:20:00,45.05,45.05,44.99,45.02,35904.0,36.499,36.499,36.4504,36.4747,35904.0
2015-12-31 15:25:00,45.02,45.02,44.94,44.97,49860.0,36.4747,36.4747,36.4099,36.4342,49860.0
2015-12-31 15:30:00,44.97,45.08,44.97,45.08,52268.0,36.4342,36.5233,36.4342,36.5233,52268.0
2015-12-31 15:35:00,45.08,45.13,45.05,45.07,59821.0,36.5233,36.5638,36.499,36.5152,59821.0
2015-12-31 15:40:00,45.07,45.08,44.98,45.0,80621.0,36.5152,36.5233,36.4423,36.4585,80621.0
2015-12-31 15:45:00,44.99,45.09,44.98,45.06,67803.0,36.4504,36.5314,36.4423,36.5071,67803.0
2015-12-31 15:50:00,45.05,45.07,44.96,44.96,226387.0,36.499,36.5152,36.4261,36.4261,226387.0
2015-12-31 15:55:00,44.96,44.98,44.84,44.84,477074.0,36.4261,36.4423,36.3289,36.3289,477074.0
2016-01-04 09:30:00,44.09,44.45,44.01,44.21,242882.0,35.7212,36.0129,35.6564,35.8184,242882.0
2016-01-04 09:35:00,44.2,44.27,44.01,44.01,116449.0,35.8103,35.867,35.6564,35.6564,116449.0
2016-01-04 09:40:00,44.02,44.06,43.75,44.01,136989.0,35.6645,35.6969,35.4457,35.6564,136989.0
2016-01-04 09:45:00,44.02,44.04,43.85,43.94,83287.0,35.6645,35.6807,35.5268,35.5997,83287.0
2016-01-04 09:50:00,43.94,44.06,43.94,43.96,101864.0,35.5997,35.6969,35.5997,35.6159,101864.0
2016-01-04 09:55:00,43.95,44.08,43.9,43.94,86730.0,35.6078,35.7131,35.5673,35.5997,86730.0
2016-01-04 10:00:00,43.92,43.92,43.73,43.78,116713.0,35.5835,35.5835,35.4295,35.4701,116713.0
2016-01-04 10:05:00,43.78,43.83,43.74,43.82,136212.0,35.4701,35.5106,35.4376,35.5025,136212.0
2016-01-04 10:10:00,43.82,43.83,43.74,43.82,120353.0,35.5025,35.5106,35.4376,35.5025,120353.0
2016-01-04 10:15:00,43.82,43.82,43.75,43.8,119575.0,35.5025,35.5025,35.4457,35.4863,119575.0
2016-01-04 10:20:00,43.8,43.83,43.72,43.75,108313.0,35.4863,35.5106,35.4214,35.4457,108313.0
2016-01-04 10:25:00,43.75,43.83,43.72,43.72,65071.0,35.4457,35.5106,35.4214,35.4214,65071.0
2016-01-04 10:30:00,43.72,43.76,43.66,43.67,56224.0,35.4214,35.4539,35.3728,35.3809,56224.0
2016-01-04 10:35:00,43.67,43.7,43.64,43.7,62281.0,35.3809,35.4052,35.3566,35.4052,62281.0
2016-01-04 10:40:00,43.69,43.89,43.68,43.89,61660.0,35.3971,35.5592,35.389,35.5592,61660.0
2016-01-04 10:45:00,43.89,43.9,43.82,43.87,70488.0,35.5592,35.5673,35.5025,35.543,70488.0
2016-01-04 10:50:00,43.88,43.92,43.72,43.73,87626.0,35.5511,35.5835,35.4214,35.4295,87626.0
2016-01-04 10:55:00,43.72,43.73,43.62,43.65,116436.0,35.4214,35.4295,35.3404,35.3647,116436.0
2016-01-04 11:00:00,43.65,43.65,43.51,43.55,141251.0,35.3647,35.3647,35.2513,35.2837,141251.0
2016-01-04 11:05:00,43.55,43.55,43.45,43.5,132059.0,35.2837,35.2837,35.2027,35.2432,132059.0
2016-01-04 11:10:00,43.49,43.6,43.44,43.59,68646.0,35.2351,35.3242,35.1946,35.3161,68646.0
2016-01-04 11:15:00,43.6,43.65,43.55,43.6,71817.0,35.3242,35.3647,35.2837,35.3242,71817.0
2016-01-04 11:20:00,43.6,43.67,43.56,43.61,54897.0,35.3242,35.3809,35.2918,35.3323,54897.0
2016-01-04 11:25:00,43.61,43.66,43.58,43.62,57111.0,35.3323,35.3728,35.308,35.3404,57111.0
2016-01-04 11:30:00,43.62,43.7,43.59,43.69,72947.0,35.3404,35.4052,35.3161,35.3971,72947.0
2016-01-04 11:35:00,43.69,43.69,43.6,43.66,61704.0,35.3971,35.3971,35.3242,35.3728,61704.0
2016-01-04 11:40:00,43.65,43.74,43.64,43.65,45487.0,35.3647,35.4376,35.3566,35.3647,45487.0
2016-01-04 11:45:00,43.65,43.69,43.61,43.68,53430.0,35.3647,35.3971,35.3323,35.389,53430.0
2016-01-04 11:50:00,43.68,43.71,43.65,43.66,50684.0,35.389,35.4133,35.3647,35.3728,50684.0
2016-01-04 11:55:00,43.65,43.7,43.61,43.68,39780.0,35.3647,35.4052,35.3323,35.389,39780.0
2016-01-04 12:00:00,43.67,43.69,43.63,43.64,51691.0,35.3809,35.3971,35.3485,35.3566,51691.0
2016-01-04 12:05:00,43.64,43.69,43.59,43.64,57687.0,35.3566,35.3971,35.3161,35.3566,57687.0
2016-01-04 12:10:00,43.63,43.68,43.6,43.66,76842.0,35.3485,35.389,35.3242,35.3728,76842.0
2016-01-04 12:15:00,43.65,43.75,43.65,43.71,47791.0,35.3647,35.4457,35.3647,35.4133,47791.0
2016-01-04 12:20:00,43.71,43.75,43.67,43.72,43904.0,35.4133,35.4457,35.3809,35.4214,43904.0
2016-01-04 12:25:00,43.71,43.79,43.71,43.76,68026.0,35.4133,35.4782,35.4133,35.4539,68026.0
2016-01-04 12:30:00,43.76,43.76,43.68,43.72,62326.0,35.4539,35.4539,35.389,35.4214,62326.0
2016-01-04 12:35:00,43.71,43.77,43.71,43.76,38288.0,35.4133,35.462,35.4133,35.4539,38288.0
2016-01-04 12:40:00,43.76,43.84,43.73,43.82,51959.0,35.4539,35.5187,35.4295,35.5025,51959.0
2016-01-04 12:45:00,43.82,43.85,43.76,43.79,41098.0,35.5025,35.5268,35.4539,35.4782,41098.0
2016-01-04 12:50:00,43.8,43.87,43.78,43.87,54046.0,35.4863,35.543,35.4701,35.543,54046.0
2016-01-04 12:55:00,43.87,43.87,43.76,43.8,53615.0,35.543,35.543,35.4539,35.4863,53615.0
2016-01-04 13:00:00,43.81,43.83,43.76,43.83,46208.0,35.4944,35.5106,35.4539,35.5106,46208.0
2016-01-04 13:05:00,43.82,43.85,43.79,43.84,56675.0,35.5025,35.5268,35.4782,35.5187,56675.0
2016-01-04 13:10:00,43.84,43.89,43.82,43.82,47877.0,35.5187,35.5592,35.5025,35.5025,47877.0
2016-01-04 13:15:00,43.82,43.86,43.78,43.79,76234.0,35.5025,35.5349,35.4701,35.4782,76234.0
2016-01-04 13:20:00,43.79,43.8,43.71,43.72,53054.0,35.4782,35.4863,35.4133,35.4214,53054.0
2016-01-04 13:25:00,43.72,43.79,43.71,43.76,46555.0,35.4214,35.4782,35.4133,35.4539,46555.0
2016-01-04 13:30:00,43.75,43.77,43.71,43.76,59067.0,35.4457,35.462,35.4133,35.4539,59067.0
2016-01-04 13:35:00,43.77,43.81,43.75,43.8,49991.0,35.462,35.4944,35.4457,35.4863,49991.0
2016-01-04 13:40:00,43.79,43.8,43.73,43.73,44685.0,35.4782,35.4863,35.4295,35.4295,44685.0
2016-01-04 13:45:00,43.73,43.74,43.68,43.72,50021.0,35.4295,35.4376,35.389,35.4214,50021.0
2016-01-04 13:50:00,43.72,43.74,43.69,43.7,50775.0,35.4214,35.4376,35.3971,35.4052,50775.0
2016-01-04 13:55:00,43.7,43.75,43.66,43.69,55215.0,35.4052,35.4457,35.3728,35.3971,55215.0
2016-01-04 14:00:00,43.69,43.7,43.64,43.67,49657.0,35.3971,35.4052,35.3566,35.3809,49657.0
2016-01-04 14:05:00,43.66,43.7,43.6,43.7,54405.0,35.3728,35.4052,35.3242,35.4052,54405.0
2016-01-04 14:10:00,43.7,43.7,43.65,43.67,69325.0,35.4052,35.4052,35.3647,35.3809,69325.0
2016-01-04 14:15:00,43.66,43.67,43.6,43.65,88642.0,35.3728,35.3809,35.3242,35.3647,88642.0
2016-01-04 14:20:00,43.65,43.66,43.61,43.63,130144.0,35.3647,35.3728,35.3323,35.3485,130144.0
2016-01-04 14:25:00,43.62,43.65,43.57,43.57,107877.0,35.3404,35.3647,35.2999,35.2999,107877.0
2016-01-04 14:30:00,43.58,43.58,43.42,43.43,141696.0,35.308,35.308,35.1784,35.1865,141696.0
2016-01-04 14:35:00,43.43,43.46,43.37,43.45,117348.0,35.1865,35.2108,35.1379,35.2027,117348.0
2016-01-04 14:40:00,43.45,43.49,43.43,43.48,65478.0,35.2027,35.2351,35.1865,35.227,65478.0
2016-01-04 14:45:00,43.49,43.54,43.47,43.52,103267.0,35.2351,35.2756,35.2189,35.2594,103267.0
2016-01-04 14:50:00,43.52,43.53,43.41,43.44,108848.0,35.2594,35.2675,35.1703,35.1946,108848.0
2016-01-04 14:55:00,43.44,43.47,43.41,43.45,89083.0,35.1946,35.2189,35.1703,35.2027,89083.0
2016-01-04 15:00:00,43.45,43.46,43.33,43.36,133237.0,35.2027,35.2108,35.1055,35.1298,133237.0
2016-01-04 15:05:00,43.35,43.38,43.31,43.34,137155.0,35.1217,35.146,35.0893,35.1136,137155.0
2016-01-04 15:10:00,43.34,43.36,43.25,43.32,147082.0,35.1136,35.1298,35.0407,35.0974,147082.0
2016-01-04 15:15:00,43.31,43.36,43.3,43.35,138853.0,35.0893,35.1298,35.0812,35.1217,138853.0
2016-01-04 15:20:00,43.35,43.38,43.28,43.3,170372.0,35.1217,35.146,35.065,35.0812,170372.0
2016-01-04 15:25:00,43.29,43.39,43.29,43.37,107133.0,35.0731,35.1541,35.0731,35.1379,107133.0
2016-01-04 15:30:00,43.38,43.49,43.37,43.45,104727.0,35.146,35.2351,35.1379,35.2027,104727.0
2016-01-04 15:35:00,43.45,43.53,43.45,43.53,142554.0,35.2027,35.2675,35.2027,35.2675,142554.0
2016-01-04 15:40:00,43.52,43.61,43.52,43.59,192966.0,35.2594,35.3323,35.2594,35.3161,192966.0
2016-01-04 15:45:00,43.58,43.59,43.49,43.54,577186.0,35.308,35.3161,35.2351,35.2756,577186.0
2016-01-04 15:50:00,43.54,43.68,43.53,43.63,389612.0,35.2756,35.389,35.2675,35.3485,389612.0
2016-01-04 15:55:00,43.64,43.79,43.64,43.79,437674.0,35.3566,35.4782,35.3566,35.4782,437674.0
2016-01-05 09:30:00,43.79,44.01,43.75,43.84,179385.0,35.4782,35.6564,35.4457,35.5187,179385.0
2016-01-05 09:35:00,43.88,44.06,43.88,43.92,91684.0,35.5511,35.6969,35.5511,35.5835,91684.0
2016-01-05 09:40:00,43.93,44.09,43.92,44.0,100206.0,35.5916,35.7212,35.5835,35.6483,100206.0
2016-01-05 09:45:00,44.01,44.02,43.86,43.86,172480.0,35.6564,35.6645,35.5349,35.5349,172480.0
2016-01-05 09:50:00,43.87,43.9,43.78,43.81,88844.0,35.543,35.5673,35.4701,35.4944,88844.0
2016-01-05 09:55:00,43.8,43.88,43.8,43.8,71561.0,35.4863,35.5511,35.4863,35.4863,71561.0
2016-01-05 10:00:00,43.81,43.84,43.72,43.74,85967.0,35.4944,35.5187,35.4214,35.4376,85967.0
2016-01-05 10:05:00,43.74,43.74,43.69,43.7,56397.0,35.4376,35.4376,35.3971,35.4052,56397.0
2016-01-05 10:10:00,43.7,43.78,43.7,43.73,132595.0,35.4052,35.4701,35.4052,35.4295,132595.0
2016-01-05 10:15:00,43.74,43.76,43.7,43.71,87925.0,35.4376,35.4539,35.4052,35.4133,87925.0
2016-01-05 10:20:00,43.7,43.71,43.65,43.69,79017.0,35.4052,35.4133,35.3647,35.3971,79017.0
2016-01-05 10:25:00,43.68,43.7,43.65,43.69,89430.0,35.389,35.4052,35.3647,35.3971,89430.0
2016-01-05 10:30:00,43.69,43.74,43.66,43.74,77451.0,35.3971,35.4376,35.3728,35.4376,77451.0
2016-01-05 10:35:00,43.74,43.89,43.72,43.88,78159.0,35.4376,35.5592,35.4214,35.5511,78159.0
2016-01-05 10:40:00,43.88,43.96,43.88,43.94,208744.0,35.5511,35.6159,35.5511,35.5997,208744.0
2016-01-05 10:45:00,43.94,44.01,43.92,43.99,109969.0,35.5997,35.6564,35.5835,35.6402,109969.0
2016-01-05 10:50:00,43.98,44.01,43.95,44.0,139547.0,35.6321,35.6564,35.6078,35.6483,139547.0
2016-01-05 10:55:00,44.0,44.08,44.0,44.05,71071.0,35.6483,35.7131,35.6483,35.6888,71071.0
2016-01-05 11:00:00,44.04,44.06,44.01,44.03,46109.0,35.6807,35.6969,35.6564,35.6726,46109.0
2016-01-05 11:05:00,44.03,44.08,44.01,44.04,146212.0,35.6726,35.7131,35.6564,35.6807,146212.0
2016-01-05 11:10:00,44.04,44.05,43.97,43.97,263903.0,35.6807,35.6888,35.624,35.624,263903.0
2016-01-05 11:15:00,43.97,44.0,43.94,43.94,89901.0,35.624,35.6483,35.5997,35.5997,89901.0
2016-01-05 11:20:00,43.94,44.03,43.94,44.01,146187.0,35.5997,35.6726,35.5997,35.6564,146187.0
2016-01-05 11:25:00,44.02,44.12,44.02,44.1,58876.0,35.6645,35.7455,35.6645,35.7293,58876.0
2016-01-05 11:30:00,44.1,44.17,44.09,44.17,69676.0,35.7293,35.786,35.7212,35.786,69676.0
2016-01-05 11:35:00,44.18,44.2,44.11,44.12,153419.0,35.7941,35.8103,35.7374,35.7455,153419.0
2016-01-05 11:40:00,44.13,44.19,44.09,44.1,275669.0,35.7536,35.8022,35.7212,35.7293,275669.0
2016-01-05 11:45:00,44.09,44.14,44.07,44.13,73219.0,35.7212,35.7617,35.705,35.7536,73219.0
2016-01-05 11:50:00,44.14,44.14,44.1,44.11,104771.0,35.7617,35.7617,35.7293,35.7374,104771.0
2016-01-05 11:55:00,44.11,44.14,44.1,44.14,147492.0,35.7374,35.7617,35.7293,35.7617,147492.0
2016-01-05 12:00:00,44.15,44.15,44.01,44.01,133141.0,35.7698,35.7698,35.6564,35.6564,133141.0
2016-01-05 12:05:00,44.01,44.03,43.98,43.99,108677.0,35.6564,35.6726,35.6321,35.6402,108677.0
2016-01-05 12:10:00,44.0,44.02,43.96,44.0,103855.0,35.6483,35.6645,35.6159,35.6483,103855.0
2016-01-05 12:15:00,44.0,44.03,43.95,44.02,64312.0,35.6483,35.6726,35.6078,35.6645,64312.0
2016-01-05 12:20:00,44.01,44.03,43.99,43.99,75796.0,35.6564,35.6726,35.6402,35.6402,75796.0
2016-01-05 12:25:00,43.99,44.02,43.98,44.01,121466.0,35.6402,35.6645,35.6321,35.6564,121466.0
2016-01-05 12:30:00,44.01,44.02,43.98,44.0,64626.0,35.6564,35.6645,35.6321,35.6483,64626.0
2016-01-05 12:35:00,44.0,44.1,43.99,44.09,90173.0,35.6483,35.7293,35.6402,35.7212,90173.0
2016-01-05 12:40:00,44.09,44.11,44.01,44.02,95848.0,35.7212,35.7374,35.6564,35.6645,95848.0
2016-01-05 12:45:00,44.02,44.12,44.02,44.12,53957.0,35.6645,35.7455,35.6645,35.7455,53957.0
2016-01-05 12:50:00,44.13,44.16,44.08,44.15,52472.0,35.7536,35.7779,35.7131,35.7698,52472.0
2016-01-05 12:55:00,44.16,44.17,44.11,44.14,59930.0,35.7779,35.786,35.7374,35.7617,59930.0
2016-01-05 13:00:00,44.15,44.2,44.11,44.2,59124.0,35.7698,35.8103,35.7374,35.8103,59124.0
2016-01-05 13:05:00,44.2,44.23,44.09,44.1,111932.0,35.8103,35.8346,35.7212,35.7293,111932.0
2016-01-05 13:10:00,44.11,44.16,44.09,44.09,66445.0,35.7374,35.7779,35.7212,35.7212,66445.0
2016-01-05 13:15:00,44.09,44.11,44.05,44.06,36056.0,35.7212,35.7374,35.6888,35.6969,36056.0
2016-01-05 13:20:00,44.05,44.07,44.02,44.05,70092.0,35.6888,35.705,35.6645,35.6888,70092.0
2016-01-05 13:25:00,44.05,44.13,44.04,44.12,38189.0,35.6888,35.7536,35.6807,35.7455,38189.0
2016-01-05 13:30:00,44.12,44.13,44.08,44.09,80882.0,35.7455,35.7536,35.7131,35.7212,80882.0
2016-01-05 13:35:00,44.09,44.13,44.08,44.12,48584.0,35.7212,35.7536,35.7131,35.7455,48584.0
2016-01-05 13:40:00,44.12,44.26,44.11,44.26,67945.0,35.7455,35.8589,35.7374,35.8589,67945.0
2016-01-05 13:45:00,44.26,44.3,44.24,44.3,76426.0,35.8589,35.8914,35.8427,35.8914,76426.0
2016-01-05 13:50:00,44.3,44.3,44.25,44.29,85083.0,35.8914,35.8914,35.8508,35.8833,85083.0
2016-01-05 13:55:00,44.29,44.3,44.23,44.24,78577.0,35.8833,35.8914,35.8346,35.8427,78577.0
2016-01-05 14:00:00,44.24,44.26,44.22,44.22,63608.0,35.8427,35.8589,35.8265,35.8265,63608.0
2016-01-05 14:05:00,44.23,44.25,44.21,44.25,44871.0,35.8346,35.8508,35.8184,35.8508,44871.0
2016-01-05 14:10:00,44.25,44.33,44.24,44.29,387712.0,35.8508,35.9157,35.8427,35.8833,387712.0
2016-01-05 14:15:00,44.28,44.39,44.27,44.39,51069.0,35.8751,35.9643,35.867,35.9643,51069.0
2016-01-05 14:20:00,44.39,44.45,44.38,44.42,116014.0,35.9643,36.0129,35.9562,35.9886,116014.0
2016-01-05 14:25:00,44.42,44.43,44.36,44.36,50383.0,35.9886,35.9967,35.94,35.94,50383.0
2016-01-05 14:30:00,44.36,44.38,44.31,44.31,53578.0,35.94,35.9562,35.8995,35.8995,53578.0
2016-01-05 14:35:00,44.31,44.33,44.27,44.3,86099.0,35.8995,35.9157,35.867,35.8914,86099.0
2016-01-05 14:40:00,44.3,44.31,44.27,44.28,77267.0,35.8914,35.8995,35.867,35.8751,77267.0
2016-01-05 14:45:00,44.29,44.31,44.27,44.31,68426.0,35.8833,35.8995,35.867,35.8995,68426.0
2016-01-05 14:50:00,44.32,44.33,44.27,44.29,62442.0,35.9076,35.9157,35.867,35.8833,62442.0
2016-01-05 14:55:00,44.29,44.29,44.23,44.27,60345.0,35.8833,35.8833,35.8346,35.867,60345.0
2016-01-05 15:00:00,44.27,44.27,44.18,44.19,79308.0,35.867,35.867,35.7941,35.8022,79308.0
2016-01-05 15:05:00,44.19,44.2,44.16,44.18,72744.0,35.8022,35.8103,35.7779,35.7941,72744.0
2016-01-05 15:10:00,44.18,44.2,44.14,44.15,146757.0,35.7941,35.8103,35.7617,35.7698,146757.0
2016-01-05 15:15:00,44.15,44.16,44.1,44.11,103404.0,35.7698,35.7779,35.7293,35.7374,103404.0
2016-01-05 15:20:00,44.12,44.16,44.06,44.15,113053.0,35.7455,35.7779,35.6969,35.7698,113053.0
2016-01-05 15:25:00,44.14,44.19,44.11,44.15,95723.0,35.7617,35.8022,35.7374,35.7698,95723.0
2016-01-05 15:30:00,44.14,44.23,44.13,44.18,111496.0,35.7617,35.8346,35.7536,35.7941,111496.0
2016-01-05 15:35:00,44.18,44.23,44.14,44.2,115959.0,35.7941,35.8346,35.7617,35.8103,115959.0
2016-01-05 15:40:00,44.2,44.29,44.16,44.19,240671.0,35.8103,35.8833,35.7779,35.8022,240671.0
2016-01-05 15:45:00,44.19,44.22,44.15,44.2,301358.0,35.8022,35.8265,35.7698,35.8103,301358.0
2016-01-05 15:50:00,44.21,44.21,44.12,44.13,250163.0,35.8184,35.8184,35.7455,35.7536,250163.0
2016-01-05 15:55:00,44.13,44.17,44.09,44.14,696230.0,35.7536,35.786,35.7212,35.7617,696230.0
2016-01-06 09:30:00,43.34,43.6,43.33,43.39,223639.0,35.1136,35.3242,35.1055,35.1541,223639.0
2016-01-06 09:35:00,43.37,43.53,43.28,43.52,133445.0,35.1379,35.2675,35.065,35.2594,133445.0
2016-01-06 09:40:00,43.52,43.6,43.45,43.59,88294.0,35.2594,35.3242,35.2027,35.3161,88294.0
2016-01-06 09:45:00,43.59,43.59,43.5,43.53,99679.0,35.3161,35.3161,35.2432,35.2675,99679.0
2016-01-06 09:50:00,43.52,43.59,43.5,43.56,102768.0,35.2594,35.3161,35.2432,35.2918,102768.0
2016-01-06 09:55:00,43.57,43.57,43.46,43.52,77284.0,35.2999,35.2999,35.2108,35.2594,77284.0
2016-01-06 10:00:00,43.52,43.56,43.4,43.44,77518.0,35.2594,35.2918,35.1622,35.1946,77518.0
2016-01-06 10:05:00,43.43,43.5,43.43,43.49,97424.0,35.1865,35.2432,35.1865,35.2351,97424.0
2016-01-06 10:10:00,43.5,43.52,43.38,43.43,107440.0,35.2432,35.2594,35.146,35.1865,107440.0
2016-01-06 10:15:00,43.44,43.49,43.38,43.49,84863.0,35.1946,35.2351,35.146,35.2351,84863.0
2016-01-06 10:20:00,43.48,43.61,43.48,43.54,87243.0,35.227,35.3323,35.227,35.2756,87243.0
2016-01-06 10:25:00,43.54,43.55,43.47,43.5,131697.0,35.2756,35.2837,35.2189,35.2432,131697.0
2016-01-06 10:30:00,43.5,43.51,43.43,43.47,76602.0,35.2432,35.2513,35.1865,35.2189,76602.0
2016-01-06 10:35:00,43.47,43.5,43.45,43.46,79517.0,35.2189,35.2432,35.2027,35.2108,79517.0
2016-01-06 10:40:00,43.47,43.54,43.45,43.52,78947.0,35.2189,35.2756,35.2027,35.2594,78947.0
2016-01-06 10:45:00,43.52,43.59,43.47,43.59,76485.0,35.2594,35.3161,35.2189,35.3161,76485.0
2016-01-06 10:50:00,43.58,43.6,43.51,43.59,123930.0,35.308,35.3242,35.2513,35.3161,123930.0
2016-01-06 10:55:00,43.59,43.66,43.58,43.63,86080.0,35.3161,35.3728,35.308,35.3485,86080.0
2016-01-06 11:00:00,43.63,43.78,43.63,43.78,59134.0,35.3485,35.4701,35.3485,35.4701,59134.0
2016-01-06 11:05:00,43.78,43.79,43.71,43.72,50169.0,35.4701,35.4782,35.4133,35.4214,50169.0
2016-01-06 11:10:00,43.73,43.81,43.72,43.8,213078.0,35.4295,35.4944,35.4214,35.4863,213078.0
2016-01-06 11:15:00,43.8,43.88,43.74,43.88,59655.0,35.4863,35.5511,35.4376,35.5511,59655.0
2016-01-06 11:20:00,43.88,43.91,43.84,43.88,156924.0,35.5511,35.5754,35.5187,35.5511,156924.0
2016-01-06 11:25:00,43.88,43.89,43.82,43.86,61874.0,35.5511,35.5592,35.5025,35.5349,61874.0
2016-01-06 11:30:00,43.88,43.89,43.79,43.87,103713.0,35.5511,35.5592,35.4782,35.543,103713.0
2016-01-06 11:35:00,43.87,43.89,43.83,43.89,72727.0,35.543,35.5592,35.5106,35.5592,72727.0
2016-01-06 11:40:00,43.89,43.93,43.86,43.87,120160.0,35.5592,35.5916,35.5349,35.543,120160.0
2016-01-06 11:45:00,43.87,43.87,43.83,43.87,80844.0,35.543,35.543,35.5106,35.543,80844.0
2016-01-06 11:50:00,43.87,43.91,43.86,43.89,94875.0,35.543,35.5754,35.5349,35.5592,94875.0
2016-01-06 11:55:00,43.89,43.9,43.77,43.84,105009.0,35.5592,35.5673,35.462,35.5187,105009.0
2016-01-06 12:00:00,43.84,43.88,43.81,43.88,86424.0,35.5187,35.5511,35.4944,35.5511,86424.0
2016-01-06 12:05:00,43.88,43.96,43.86,43.95,84149.0,35.5511,35.6159,35.5349,35.6078,84149.0
2016-01-06 12:10:00,43.96,44.04,43.94,44.02,112868.0,35.6159,35.6807,35.5997,35.6645,112868.0
2016-01-06 12:15:00,44.01,44.09,44.0,44.0,107899.0,35.6564,35.7212,35.6483,35.6483,107899.0
2016-01-06 12:20:00,44.0,44.03,43.99,44.03,55550.0,35.6483,35.6726,35.6402,35.6726,55550.0
2016-01-06 12:25:00,44.03,44.04,43.92,43.97,73354.0,35.6726,35.6807,35.5835,35.624,73354.0
2016-01-06 12:30:00,43.97,44.03,43.96,44.03,40678.0,35.624,35.6726,35.6159,35.6726,40678.0
2016-01-06 12:35:00,44.03,44.13,44.01,44.11,70060.0,35.6726,35.7536,35.6564,35.7374,70060.0
2016-01-06 12:40:00,44.11,44.13,44.07,44.08,51891.0,35.7374,35.7536,35.705,35.7131,51891.0
2016-01-06 12:45:00,44.08,44.09,44.03,44.05,53519.0,35.7131,35.7212,35.6726,35.6888,53519.0
2016-01-06 12:50:00,44.05,44.11,44.05,44.09,48017.0,35.6888,35.7374,35.6888,35.7212,48017.0
2016-01-06 12:55:00,44.09,44.11,44.09,44.11,24655.0,35.7212,35.7374,35.7212,35.7374,24655.0
2016-01-06 13:00:00,44.11,44.11,44.03,44.05,69428.0,35.7374,35.7374,35.6726,35.6888,69428.0
2016-01-06 13:05:00,44.05,44.06,44.03,44.04,62447.0,35.6888,35.6969,35.6726,35.6807,62447.0
2016-01-06 13:10:00,44.04,44.05,43.96,43.96,65822.0,35.6807,35.6888,35.6159,35.6159,65822.0
2016-01-06 13:15:00,43.96,43.99,43.96,43.98,58814.0,35.6159,35.6402,35.6159,35.6321,58814.0
2016-01-06 13:20:00,43.98,44.04,43.97,44.04,44882.0,35.6321,35.6807,35.624,35.6807,44882.0
2016-01-06 13:25:00,44.04,44.06,44.03,44.06,67063.0,35.6807,35.6969,35.6726,35.6969,67063.0
2016-01-06 13:30:00,44.06,44.07,43.98,43.99,194465.0,35.6969,35.705,35.6321,35.6402,194465.0
2016-01-06 13:35:00,43.98,44.0,43.97,44.0,70775.0,35.6321,35.6483,35.624,35.6483,70775.0
2016-01-06 13:40:00,44.0,44.0,43.97,43.98,60841.0,35.6483,35.6483,35.624,35.6321,60841.0
2016-01-06 13:45:00,43.98,43.99,43.95,43.97,74455.0,35.6321,35.6402,35.6078,35.624,74455.0
2016-01-06 13:50:00,43.96,44.0,43.96,44.0,64025.0,35.6159,35.6483,35.6159,35.6483,64025.0
2016-01-06 13:55:00,43.99,44.03,43.98,44.0,70663.0,35.6402,35.6726,35.6321,35.6483,70663.0
2016-01-06 14:00:00,44.0,44.11,43.97,44.1,120006.0,35.6483,35.7374,35.624,35.7293,120006.0
2016-01-06 14:05:00,44.11,44.14,44.05,44.12,144989.0,35.7374,35.7617,35.6888,35.7455,144989.0
2016-01-06 14:10:00,44.12,44.16,44.07,44.11,126029.0,35.7455,35.7779,35.705,35.7374,126029.0
2016-01-06 14:15:00,44.11,44.14,44.11,44.14,86294.0,35.7374,35.7617,35.7374,35.7617,86294.0
2016-01-06 14:20:00,44.14,44.17,44.06,44.08,116073.0,35.7617,35.786,35.6969,35.7131,116073.0
2016-01-06 14:25:00,44.09,44.12,44.06,44.11,88344.0,35.7212,35.7455,35.6969,35.7374,88344.0
2016-01-06 14:30:00,44.11,44.11,44.05,44.08,80226.0,35.7374,35.7374,35.6888,35.7131,80226.0
2016-01-06 14:35:00,44.08,44.11,44.0,44.0,106331.0,35.7131,35.7374,35.6483,35.6483,106331.0
2016-01-06 14:40:00,44.01,44.01,43.83,43.87,119040.0,35.6564,35.6564,35.5106,35.543,119040.0
2016-01-06 14:45:00,43.88,43.88,43.75,43.77,112862.0,35.5511,35.5511,35.4457,35.462,112862.0
2016-01-06 14:50:00,43.76,43.79,43.73,43.75,86655.0,35.4539,35.4782,35.4295,35.4457,86655.0
2016-01-06 14:55:00,43.76,43.77,43.72,43.73,71444.0,35.4539,35.462,35.4214,35.4295,71444.0
2016-01-06 15:00:00,43.74,43.77,43.72,43.77,105384.0,35.4376,35.462,35.4214,35.462,105384.0
2016-01-06 15:05:00,43.77,43.82,43.76,43.8,83157.0,35.462,35.5025,35.4539,35.4863,83157.0
2016-01-06 15:10:00,43.81,43.85,43.77,43.84,182721.0,35.4944,35.5268,35.462,35.5187,182721.0
2016-01-06 15:15:00,43.85,43.93,43.81,43.91,123450.0,35.5268,35.5916,35.4944,35.5754,123450.0
2016-01-06 15:20:00,43.92,43.97,43.89,43.97,141964.0,35.5835,35.624,35.5592,35.624,141964.0
2016-01-06 15:25:00,43.97,44.04,43.95,44.01,217956.0,35.624,35.6807,35.6078,35.6564,217956.0
2016-01-06 15:30:00,44.0,44.04,43.96,44.02,191817.0,35.6483,35.6807,35.6159,35.6645,191817.0
2016-01-06 15:35:00,44.01,44.06,43.99,44.02,178127.0,35.6564,35.6969,35.6402,35.6645,178127.0
2016-01-06 15:40:00,44.02,44.03,43.94,43.96,193128.0,35.6645,35.6726,35.5997,35.6159,193128.0
2016-01-06 15:45:00,43.96,44.0,43.91,44.0,356483.0,35.6159,35.6483,35.5754,35.6483,356483.0
2016-01-06 15:50:00,43.99,44.0,43.72,43.83,1186387.0,35.6402,35.6483,35.4214,35.5106,1186387.0
2016-01-06 15:55:00,43.82,44.0,43.79,43.99,2287317.0,35.5025,35.6483,35.4782,35.6402,2287317.0
2016-01-07 09:30:00,42.97,43.04,42.31,42.43,432336.0,34.8138,34.8705,34.2791,34.3763,432336.0
2016-01-07 09:35:00,42.43,42.55,42.28,42.28,270372.0,34.3763,34.4735,34.2548,34.2548,270372.0
2016-01-07 09:40:00,42.28,42.3,42.06,42.22,323878.0,34.2548,34.271,34.0765,34.2062,323878.0
2016-01-07 09:45:00,42.21,42.56,42.18,42.54,217799.0,34.1981,34.4816,34.1738,34.4654,217799.0
2016-01-07 09:50:00,42.54,42.55,42.42,42.5,178940.0,34.4654,34.4735,34.3682,34.433,178940.0
2016-01-07 09:55:00,42.51,42.52,42.44,42.44,123287.0,34.4411,34.4492,34.3844,34.3844,123287.0
2016-01-07 10:00:00,42.43,42.53,42.42,42.45,209406.0,34.3763,34.4573,34.3682,34.3925,209406.0
2016-01-07 10:05:00,42.44,42.46,42.35,42.45,135869.0,34.3844,34.4006,34.3115,34.3925,135869.0
2016-01-07 10:10:00,42.45,42.46,42.35,42.44,166740.0,34.3925,34.4006,34.3115,34.3844,166740.0
2016-01-07 10:15:00,42.44,42.64,42.44,42.63,213774.0,34.3844,34.5464,34.3844,34.5383,213774.0
2016-01-07 10:20:00,42.64,42.65,42.42,42.46,176918.0,34.5464,34.5545,34.3682,34.4006,176918.0
2016-01-07 10:25:00,42.47,42.51,42.27,42.27,287687.0,34.4087,34.4411,34.2467,34.2467,287687.0
2016-01-07 10:30:00,42.27,42.35,42.23,42.26,233415.0,34.2467,34.3115,34.2143,34.2386,233415.0
2016-01-07 10:35:00,42.27,42.28,42.2,42.26,253301.0,34.2467,34.2548,34.19,34.2386,253301.0
2016-01-07 10:40:00,42.26,42.3,42.21,42.27,107014.0,34.2386,34.271,34.1981,34.2467,107014.0
2016-01-07 10:45:00,42.27,42.33,42.22,42.32,144533.0,34.2467,34.2953,34.2062,34.2872,144533.0
2016-01-07 10:50:00,42.32,42.37,42.29,42.33,124832.0,34.2872,34.3277,34.2629,34.2953,124832.0
2016-01-07 10:55:00,42.34,42.36,42.21,42.21,90676.0,34.3034,34.3196,34.1981,34.1981,90676.0
2016-01-07 11:00:00,42.22,42.22,42.11,42.13,145866.0,34.2062,34.2062,34.117,34.1332,145866.0
2016-01-07 11:05:00,42.13,42.13,41.94,42.0,194429.0,34.1332,34.1332,33.9793,34.0279,194429.0
2016-01-07 11:10:00,41.99,42.0,41.79,41.79,230219.0,34.0198,34.0279,33.8578,33.8578,230219.0
2016-01-07 11:15:00,41.79,41.95,41.79,41.94,235037.0,33.8578,33.9874,33.8578,33.9793,235037.0
2016-01-07 11:20:00,41.94,42.02,41.94,41.99,379314.0,33.9793,34.0441,33.9793,34.0198,379314.0
2016-01-07 11:25:00,42.0,42.03,41.93,42.02,174739.0,34.0279,34.0522,33.9712,34.0441,174739.0
2016-01-07 11:30:00,42.02,42.15,42.02,42.1,243848.0,34.0441,34.1494,34.0441,34.1089,243848.0
2016-01-07 11:35:00,42.1,42.14,42.06,42.09,127013.0,34.1089,34.1413,34.0765,34.1008,127013.0
2016-01-07 11:40:00,42.08,42.08,41.98,42.03,240220.0,34.0927,34.0927,34.0117,34.0522,240220.0
2016-01-07 11:45:00,42.04,42.04,41.86,42.01,192737.0,34.0603,34.0603,33.9145,34.036,192737.0
2016-01-07 11:50:00,42.01,42.11,41.95,42.01,612308.0,34.036,34.117,33.9874,34.036,612308.0
2016-01-07 11:55:00,42.02,42.05,41.95,41.98,131945.0,34.0441,34.0684,33.9874,34.0117,131945.0
2016-01-07 12:00:00,41.98,42.12,41.97,42.07,145551.0,34.0117,34.1251,34.0036,34.0846,145551.0
2016-01-07 12:05:00,42.07,42.1,41.98,41.98,448998.0,34.0846,34.1089,34.0117,34.0117,448998.0
2016-01-07 12:10:00,41.99,42.01,41.95,41.99,229211.0,34.0198,34.036,33.9874,34.0198,229211.0
2016-01-07 12:15:00,41.99,42.03,41.98,42.03,103546.0,34.0198,34.0522,34.0117,34.0522,103546.0
2016-01-07 12:20:00,42.04,42.08,41.96,41.98,132946.0,34.0603,34.0927,33.9955,34.0117,132946.0
2016-01-07 12:25:00,41.97,42.02,41.97,42.0,46009.0,34.0036,34.0441,34.0036,34.0279,46009.0
2016-01-07 12:30:00,42.01,42.1,42.01,42.07,78298.0,34.036,34.1089,34.036,34.0846,78298.0
2016-01-07 12:35:00,42.06,42.06,41.98,42.0,81958.0,34.0765,34.0765,34.0117,34.0279,81958.0
2016-01-07 12:40:00,42.01,42.05,42.0,42.04,52784.0,34.036,34.0684,34.0279,34.0603,52784.0
2016-01-07 12:45:00,42.04,42.06,42.01,42.01,66171.0,34.0603,34.0765,34.036,34.036,66171.0
2016-01-07 12:50:00,42.01,42.05,42.01,42.03,288423.0,34.036,34.0684,34.036,34.0522,288423.0
2016-01-07 12:55:00,42.02,42.08,42.0,42.02,98403.0,34.0441,34.0927,34.0279,34.0441,98403.0
2016-01-07 13:00:00,42.02,42.02,41.94,41.98,86111.0,34.0441,34.0441,33.9793,34.0117,86111.0
2016-01-07 13:05:00,41.98,41.98,41.82,41.86,89392.0,34.0117,34.0117,33.8821,33.9145,89392.0
2016-01-07 13:10:00,41.86,41.87,41.71,41.77,133162.0,33.9145,33.9226,33.793,33.8416,133162.0
2016-01-07 13:15:00,41.77,41.77,41.66,41.68,92104.0,33.8416,33.8416,33.7525,33.7687,92104.0
2016-01-07 13:20:00,41.68,41.74,41.65,41.74,96855.0,33.7687,33.8173,33.7444,33.8173,96855.0
2016-01-07 13:25:00,41.74,41.83,41.74,41.77,157749.0,33.8173,33.8902,33.8173,33.8416,157749.0
2016-01-07 13:30:00,41.76,41.77,41.65,41.7,98958.0,33.8335,33.8416,33.7444,33.7849,98958.0
2016-01-07 13:35:00,41.7,41.75,41.62,41.65,104294.0,33.7849,33.8254,33.72,33.7444,104294.0
2016-01-07 13:40:00,41.64,41.64,41.56,41.61,174105.0,33.7363,33.7363,33.6714,33.7119,174105.0
2016-01-07 13:45:00,41.61,41.73,41.59,41.71,180054.0,33.7119,33.8092,33.6957,33.793,180054.0
2016-01-07 13:50:00,41.7,41.71,41.65,41.68,209705.0,33.7849,33.793,33.7444,33.7687,209705.0
2016-01-07 13:55:00,41.67,41.71,41.61,41.62,149364.0,33.7606,33.793,33.7119,33.72,149364.0
2016-01-07 14:00:00,41.62,41.65,41.46,41.49,231988.0,33.72,33.7444,33.5904,33.6147,231988.0
2016-01-07 14:05:00,41.5,41.5,41.35,41.41,295774.0,33.6228,33.6228,33.5013,33.5499,295774.0
2016-01-07 14:10:00,41.4,41.46,41.35,41.4,177667.0,33.5418,33.5904,33.5013,33.5418,177667.0
2016-01-07 14:15:00,41.4,41.53,41.36,41.49,117787.0,33.5418,33.6471,33.5094,33.6147,117787.0
2016-01-07 14:20:00,41.49,41.6,41.47,41.51,301651.0,33.6147,33.7038,33.5985,33.6309,301651.0
2016-01-07 14:25:00,41.51,41.53,41.44,41.45,115560.0,33.6309,33.6471,33.5742,33.5823,115560.0
2016-01-07 14:30:00,41.46,41.51,41.43,41.48,210338.0,33.5904,33.6309,33.5661,33.6066,210338.0
2016-01-07 14:35:00,41.48,41.58,41.47,41.53,152553.0,33.6066,33.6876,33.5985,33.6471,152553.0
2016-01-07 14:40:00,41.54,41.56,41.47,41.53,194457.0,33.6552,33.6714,33.5985,33.6471,194457.0
2016-01-07 14:45:00,41.53,41.63,41.52,41.62,146919.0,33.6471,33.7281,33.639,33.72,146919.0
2016-01-07 14:50:00,41.62,41.65,41.54,41.6,114485.0,33.72,33.7444,33.6552,33.7038,114485.0
2016-01-07 14:55:00,41.6,41.64,41.48,41.51,145490.0,33.7038,33.7363,33.6066,33.6309,145490.0
2016-01-07 15:00:00,41.51,41.54,41.43,41.46,231287.0,33.6309,33.6552,33.5661,33.5904,231287.0
2016-01-07 15:05:00,41.46,41.63,41.44,41.63,172499.0,33.5904,33.7281,33.5742,33.7281,172499.0
2016-01-07 15:10:00,41.63,41.69,41.54,41.59,173721.0,33.7281,33.7768,33.6552,33.6957,173721.0
2016-01-07 15:15:00,41.6,41.65,41.54,41.58,141915.0,33.7038,33.7444,33.6552,33.6876,141915.0
2016-01-07 15:20:00,41.58,41.58,41.47,41.55,273313.0,33.6876,33.6876,33.5985,33.6633,273313.0
2016-01-07 15:25:00,41.55,41.55,41.46,41.49,164080.0,33.6633,33.6633,33.5904,33.6147,164080.0
2016-01-07 15:30:00,41.49,41.61,41.47,41.6,249954.0,33.6147,33.7119,33.5985,33.7038,249954.0
2016-01-07 15:35:00,41.61,41.78,41.57,41.71,288815.0,33.7119,33.8497,33.6795,33.793,288815.0
2016-01-07 15:40:00,41.71,41.71,41.6,41.61,261253.0,33.793,33.793,33.7038,33.7119,261253.0
2016-01-07 15:45:00,41.6,41.79,41.59,41.73,292674.0,33.7038,33.8578,33.6957,33.8092,292674.0
2016-01-07 15:50:00,41.73,41.74,41.68,41.71,421014.0,33.8092,33.8173,33.7687,33.793,421014.0
2016-01-07 15:55:00,41.7,41.78,41.57,41.59,796199.0,33.7849,33.8497,33.6795,33.6957,796199.0
2016-01-08 09:30:00,41.65,41.99,41.43,41.91,355008.0,33.7444,34.0198,33.5661,33.955,355008.0
2016-01-08 09:35:00,41.9,41.92,41.71,41.76,161077.0,33.9469,33.9631,33.793,33.8335,161077.0
2016-01-08 09:40:00,41.76,41.82,41.64,41.67,154988.0,33.8335,33.8821,33.7363,33.7606,154988.0
2016-01-08 09:45:00,41.69,41.84,41.66,41.83,122706.0,33.7768,33.8983,33.7525,33.8902,122706.0
2016-01-08 09:50:00,41.84,41.91,41.78,41.86,111491.0,33.8983,33.955,33.8497,33.9145,111491.0
2016-01-08 09:55:00,41.86,42.06,41.85,42.01,139992.0,33.9145,34.0765,33.9064,34.036,139992.0
2016-01-08 10:00:00,42.0,42.01,41.69,41.73,128607.0,34.0279,34.036,33.7768,33.8092,128607.0
2016-01-08 10:05:00,41.73,41.77,41.69,41.71,87712.0,33.8092,33.8416,33.7768,33.793,87712.0
2016-01-08 10:10:00,41.71,41.78,41.67,41.75,110895.0,33.793,33.8497,33.7606,33.8254,110895.0
2016-01-08 10:15:00,41.75,41.81,41.73,41.74,155362.0,33.8254,33.874,33.8092,33.8173,155362.0
2016-01-08 10:20:00,41.75,41.88,41.75,41.87,59959.0,33.8254,33.9307,33.8254,33.9226,59959.0
2016-01-08 10:25:00,41.87,41.96,41.84,41.86,96514.0,33.9226,33.9955,33.8983,33.9145,96514.0
2016-01-08 10:30:00,41.87,41.91,41.78,41.86,118152.0,33.9226,33.955,33.8497,33.9145,118152.0
2016-01-08 10:35:00,41.85,41.87,41.77,41.81,52326.0,33.9064,33.9226,33.8416,33.874,52326.0
2016-01-08 10:40:00,41.82,41.87,41.79,41.81,99268.0,33.8821,33.9226,33.8578,33.874,99268.0
2016-01-08 10:45:00,41.82,42.01,41.81,42.0,81749.0,33.8821,34.036,33.874,34.0279,81749.0
2016-01-08 10:50:00,41.99,41.99,41.85,41.85,70898.0,34.0198,34.0198,33.9064,33.9064,70898.0
2016-01-08 10:55:00,41.84,41.95,41.81,41.87,74699.0,33.8983,33.9874,33.874,33.9226,74699.0
2016-01-08 11:00:00,41.87,41.93,41.84,41.86,73447.0,33.9226,33.9712,33.8983,33.9145,73447.0
2016-01-08 11:05:00,41.87,41.92,41.83,41.89,68598.0,33.9226,33.9631,33.8902,33.9388,68598.0
2016-01-08 11:10:00,41.9,41.9,41.81,41.84,49637.0,33.9469,33.9469,33.874,33.8983,49637.0
2016-01-08 11:15:00,41.83,41.88,41.82,41.82,106866.0,33.8902,33.9307,33.8821,33.8821,106866.0
2016-01-08 11:20:00,41.81,41.85,41.75,41.82,127994.0,33.874,33.9064,33.8254,33.8821,127994.0
2016-01-08 11:25:00,41.81,41.86,41.75,41.79,98508.0,33.874,33.9145,33.8254,33.8578,98508.0
2016-01-08 11:30:00,41.79,41.79,41.64,41.66,63653.0,33.8578,33.8578,33.7363,33.7525,63653.0
2016-01-08 11:35:00,41.66,41.7,41.61,41.69,52041.0,33.7525,33.7849,33.7119,33.7768,52041.0
2016-01-08 11:40:00,41.68,41.72,41.63,41.72,90894.0,33.7687,33.8011,33.7281,33.8011,90894.0
2016-01-08 11:45:00,41.71,41.74,41.7,41.73,72569.0,33.793,33.8173,33.7849,33.8092,72569.0
2016-01-08 11:50:00,41.72,41.86,41.68,41.83,65187.0,33.8011,33.9145,33.7687,33.8902,65187.0
2016-01-08 11:55:00,41.84,41.89,41.78,41.85,83211.0,33.8983,33.9388,33.8497,33.9064,83211.0
2016-01-08 12:00:00,41.85,41.93,41.83,41.86,121776.0,33.9064,33.9712,33.8902,33.9145,121776.0
2016-01-08 12:05:00,41.86,42.0,41.85,41.97,76376.0,33.9145,34.0279,33.9064,34.0036,76376.0
2016-01-08 12:10:00,41.97,41.98,41.9,41.96,39644.0,34.0036,34.0117,33.9469,33.9955,39644.0
2016-01-08 12:15:00,41.96,41.98,41.9,41.9,70071.0,33.9955,34.0117,33.9469,33.9469,70071.0
2016-01-08 12:20:00,41.91,41.91,41.83,41.85,100533.0,33.955,33.955,33.8902,33.9064,100533.0
2016-01-08 12:25:00,41.85,41.87,41.82,41.86,83256.0,33.9064,33.9226,33.8821,33.9145,83256.0
2016-01-08 12:30:00,41.86,41.86,41.77,41.77,70768.0,33.9145,33.9145,33.8416,33.8416,70768.0
2016-01-08 12:35:00,41.77,41.8,41.72,41.72,70540.0,33.8416,33.8659,33.8011,33.8011,70540.0
2016-01-08 12:40:00,41.73,41.78,41.72,41.76,62682.0,33.8092,33.8497,33.8011,33.8335,62682.0
2016-01-08 12:45:00,41.76,41.82,41.74,41.79,151463.0,33.8335,33.8821,33.8173,33.8578,151463.0
2016-01-08 12:50:00,41.79,41.8,41.72,41.77,73487.0,33.8578,33.8659,33.8011,33.8416,73487.0
2016-01-08 12:55:00,41.77,41.78,41.73,41.76,108158.0,33.8416,33.8497,33.8092,33.8335,108158.0
2016-01-08 13:00:00,41.75,41.8,41.73,41.74,115480.0,33.8254,33.8659,33.8092,33.8173,115480.0
2016-01-08 13:05:00,41.73,41.73,41.64,41.65,112908.0,33.8092,33.8092,33.7363,33.7444,112908.0
2016-01-08 13:10:00,41.65,41.66,41.62,41.66,126105.0,33.7444,33.7525,33.72,33.7525,126105.0
2016-01-08 13:15:00,41.66,41.69,41.58,41.65,117203.0,33.7525,33.7768,33.6876,33.7444,117203.0
2016-01-08 13:20:00,41.65,41.67,41.56,41.58,138243.0,33.7444,33.7606,33.6714,33.6876,138243.0
2016-01-08 13:25:00,41.58,41.61,41.53,41.6,63165.0,33.6876,33.7119,33.6471,33.7038,63165.0
2016-01-08 13:30:00,41.6,41.63,41.55,41.63,91690.0,33.7038,33.7281,33.6633,33.7281,91690.0
2016-01-08 13:35:00,41.63,41.67,41.6,41.65,60169.0,33.7281,33.7606,33.7038,33.7444,60169.0
2016-01-08 13:40:00,41.64,41.67,41.62,41.63,50489.0,33.7363,33.7606,33.72,33.7281,50489.0
2016-01-08 13:45:00,41.64,41.64,41.54,41.54,80883.0,33.7363,33.7363,33.6552,33.6552,80883.0
2016-01-08 13:50:00,41.54,41.58,41.52,41.57,84449.0,33.6552,33.6876,33.639,33.6795,84449.0
2016-01-08 13:55:00,41.58,41.59,41.54,41.56,67196.0,33.6876,33.6957,33.6552,33.6714,67196.0
2016-01-08 14:00:00,41.56,41.67,41.56,41.67,74774.0,33.6714,33.7606,33.6714,33.7606,74774.0
2016-01-08 14:05:00,41.67,41.71,41.65,41.7,77510.0,33.7606,33.793,33.7444,33.7849,77510.0
2016-01-08 14:10:00,41.69,41.7,41.62,41.68,104730.0,33.7768,33.7849,33.72,33.7687,104730.0
2016-01-08 14:15:00,41.67,41.72,41.63,41.7,87275.0,33.7606,33.8011,33.7281,33.7849,87275.0
2016-01-08 14:20:00,41.71,41.71,41.58,41.61,86673.0,33.793,33.793,33.6876,33.7119,86673.0
2016-01-08 14:25:00,41.6,41.61,41.57,41.59,84195.0,33.7038,33.7119,33.6795,33.6957,84195.0
2016-01-08 14:30:00,41.58,41.64,41.55,41.56,73201.0,33.6876,33.7363,33.6633,33.6714,73201.0
2016-01-08 14:35:00,41.56,41.6,41.53,41.55,86542.0,33.6714,33.7038,33.6471,33.6633,86542.0
2016-01-08 14:40:00,41.56,41.59,41.5,41.59,86221.0,33.6714,33.6957,33.6228,33.6957,86221.0
2016-01-08 14:45:00,41.58,41.63,41.56,41.57,85475.0,33.6876,33.7281,33.6714,33.6795,85475.0
2016-01-08 14:50:00,41.57,41.57,41.48,41.52,156058.0,33.6795,33.6795,33.6066,33.639,156058.0
2016-01-08 14:55:00,41.52,41.54,41.48,41.51,152977.0,33.639,33.6552,33.6066,33.6309,152977.0
2016-01-08 15:00:00,41.51,41.55,41.49,41.53,118274.0,33.6309,33.6633,33.6147,33.6471,118274.0
2016-01-08 15:05:00,41.53,41.55,41.49,41.53,91244.0,33.6471,33.6633,33.6147,33.6471,91244.0
2016-01-08 15:10:00,41.53,41.56,41.48,41.51,159571.0,33.6471,33.6714,33.6066,33.6309,159571.0
2016-01-08 15:15:00,41.51,41.56,41.46,41.46,149431.0,33.6309,33.6714,33.5904,33.5904,149431.0
2016-01-08 15:20:00,41.46,41.5,41.44,41.49,104575.0,33.5904,33.6228,33.5742,33.6147,104575.0
2016-01-08 15:25:00,41.49,41.5,41.37,41.37,254481.0,33.6147,33.6228,33.5175,33.5175,254481.0
2016-01-08 15:30:00,41.36,41.37,41.28,41.29,316403.0,33.5094,33.5175,33.4446,33.4527,316403.0
2016-01-08 15:35:00,41.3,41.32,41.27,41.27,284029.0,33.4608,33.477,33.4365,33.4365,284029.0
2016-01-08 15:40:00,41.27,41.3,41.22,41.23,220421.0,33.4365,33.4608,33.396,33.4041,220421.0
2016-01-08 15:45:00,41.23,41.25,41.13,41.14,267449.0,33.4041,33.4203,33.3231,33.3312,267449.0
2016-01-08 15:50:00,41.14,41.15,40.99,41.0,746249.0,33.3312,33.3393,33.2096,33.2177,746249.0
2016-01-08 15:55:00,41.0,41.03,40.97,40.99,1128324.0,33.2177,33.242,33.1934,33.2096,1128324.0
2016-01-11 09:30:00,41.37,41.58,41.32,41.57,166415.0,33.5175,33.6876,33.477,33.6795,166415.0
2016-01-11 09:35:00,41.58,41.62,41.33,41.42,118453.0,33.6876,33.72,33.4851,33.558,118453.0
2016-01-11 09:40:00,41.42,41.51,41.36,41.51,84986.0,33.558,33.6309,33.5094,33.6309,84986.0
2016-01-11 09:45:00,41.5,41.55,41.46,41.5,99834.0,33.6228,33.6633,33.5904,33.6228,99834.0
2016-01-11 09:50:00,41.5,41.5,41.41,41.41,143190.0,33.6228,33.6228,33.5499,33.5499,143190.0
2016-01-11 09:55:00,41.42,41.43,41.34,41.4,87003.0,33.558,33.5661,33.4932,33.5418,87003.0
2016-01-11 10:00:00,41.39,41.43,41.35,41.36,100426.0,33.5337,33.5661,33.5013,33.5094,100426.0
2016-01-11 10:05:00,41.35,41.41,41.3,41.37,69783.0,33.5013,33.5499,33.4608,33.5175,69783.0
2016-01-11 10:10:00,41.38,41.4,41.28,41.3,98968.0,33.5256,33.5418,33.4446,33.4608,98968.0
2016-01-11 10:15:00,41.3,41.31,41.23,41.29,72412.0,33.4608,33.4689,33.4041,33.4527,72412.0
2016-01-11 10:20:00,41.3,41.42,41.3,41.41,106325.0,33.4608,33.558,33.4608,33.5499,106325.0
2016-01-11 10:25:00,41.41,41.45,41.41,41.45,58582.0,33.5499,33.5823,33.5499,33.5823,58582.0
2016-01-11 10:30:00,41.45,41.53,41.45,41.52,78571.0,33.5823,33.6471,33.5823,33.639,78571.0
2016-01-11 10:35:00,41.52,41.55,41.41,41.41,74659.0,33.639,33.6633,33.5499,33.5499,74659.0
2016-01-11 10:40:00,41.41,41.49,41.38,41.47,99678.0,33.5499,33.6147,33.5256,33.5985,99678.0
2016-01-11 10:45:00,41.47,41.48,41.37,41.4,75744.0,33.5985,33.6066,33.5175,33.5418,75744.0
2016-01-11 10:50:00,41.4,41.42,41.3,41.33,114307.0,33.5418,33.558,33.4608,33.4851,114307.0
2016-01-11 10:55:00,41.33,41.36,41.29,41.32,71584.0,33.4851,33.5094,33.4527,33.477,71584.0
2016-01-11 11:00:00,41.32,41.33,41.24,41.25,58983.0,33.477,33.4851,33.4122,33.4203,58983.0
2016-01-11 11:05:00,41.24,41.24,41.14,41.2,50546.0,33.4122,33.4122,33.3312,33.3798,50546.0
2016-01-11 11:10:00,41.19,41.26,41.19,41.26,42174.0,33.3717,33.4284,33.3717,33.4284,42174.0
2016-01-11 11:15:00,41.26,41.38,41.26,41.34,49229.0,33.4284,33.5256,33.4284,33.4932,49229.0
2016-01-11 11:20:00,41.34,41.34,41.27,41.3,43205.0,33.4932,33.4932,33.4365,33.4608,43205.0
2016-01-11 11:25:00,41.29,41.34,41.25,41.33,37101.0,33.4527,33.4932,33.4203,33.4851,37101.0
2016-01-11 11:30:00,41.33,41.33,41.2,41.21,69993.0,33.4851,33.4851,33.3798,33.3879,69993.0
2016-01-11 11:35:00,41.19,41.33,41.19,41.3,79787.0,33.3717,33.4851,33.3717,33.4608,79787.0
2016-01-11 11:40:00,41.3,41.37,41.29,41.3,62563.0,33.4608,33.5175,33.4527,33.4608,62563.0
2016-01-11 11:45:00,41.31,41.39,41.31,41.36,69838.0,33.4689,33.5337,33.4689,33.5094,69838.0
2016-01-11 11:50:00,41.36,41.44,41.33,41.43,64701.0,33.5094,33.5742,33.4851,33.5661,64701.0
2016-01-11 11:55:00,41.43,41.48,41.4,41.41,50523.0,33.5661,33.6066,33.5418,33.5499,50523.0
2016-01-11 12:00:00,41.41,41.45,41.38,41.43,71668.0,33.5499,33.5823,33.5256,33.5661,71668.0
2016-01-11 12:05:00,41.43,41.46,41.39,41.4,48941.0,33.5661,33.5904,33.5337,33.5418,48941.0
2016-01-11 12:10:00,41.4,41.43,41.36,41.38,38210.0,33.5418,33.5661,33.5094,33.5256,38210.0
2016-01-11 12:15:00,41.38,41.4,41.33,41.36,34958.0,33.5256,33.5418,33.4851,33.5094,34958.0
2016-01-11 12:20:00,41.36,41.37,41.32,41.34,84637.0,33.5094,33.5175,33.477,33.4932,84637.0
2016-01-11 12:25:00,41.35,41.36,41.3,41.32,98427.0,33.5013,33.5094,33.4608,33.477,98427.0
2016-01-11 12:30:00,41.32,41.35,41.3,41.3,120235.0,33.477,33.5013,33.4608,33.4608,120235.0
2016-01-11 12:35:00,41.3,41.34,41.3,41.32,72398.0,33.4608,33.4932,33.4608,33.477,72398.0
2016-01-11 12:40:00,41.31,41.32,41.24,41.25,79506.0,33.4689,33.477,33.4122,33.4203,79506.0
2016-01-11 12:45:00,41.25,41.26,41.19,41.2,70986.0,33.4203,33.4284,33.3717,33.3798,70986.0
2016-01-11 12:50:00,41.19,41.22,41.16,41.17,70415.0,33.3717,33.396,33.3474,33.3555,70415.0
2016-01-11 12:55:00,41.17,41.2,41.14,41.2,71235.0,33.3555,33.3798,33.3312,33.3798,71235.0
2016-01-11 13:00:00,41.21,41.28,41.16,41.27,77039.0,33.3879,33.4446,33.3474,33.4365,77039.0
2016-01-11 13:05:00,41.27,41.28,41.23,41.24,47132.0,33.4365,33.4446,33.4041,33.4122,47132.0
2016-01-11 13:10:00,41.24,41.28,41.17,41.19,83412.0,33.4122,33.4446,33.3555,33.3717,83412.0
2016-01-11 13:15:00,41.19,41.29,41.19,41.28,73891.0,33.3717,33.4527,33.3717,33.4446,73891.0
2016-01-11 13:20:00,41.27,41.3,41.25,41.28,47434.0,33.4365,33.4608,33.4203,33.4446,47434.0
2016-01-11 13:25:00,41.29,41.32,41.24,41.26,114370.0,33.4527,33.477,33.4122,33.4284,114370.0
2016-01-11 13:30:00,41.26,41.31,41.23,41.25,119543.0,33.4284,33.4689,33.4041,33.4203,119543.0
2016-01-11 13:35:00,41.26,41.28,41.19,41.23,56469.0,33.4284,33.4446,33.3717,33.4041,56469.0
2016-01-11 13:40:00,41.22,41.23,41.2,41.22,51162.0,33.396,33.4041,33.3798,33.396,51162.0
2016-01-11 13:45:00,41.22,41.23,41.12,41.12,70052.0,33.396,33.4041,33.315,33.315,70052.0
2016-01-11 13:50:00,41.12,41.13,41.04,41.08,100235.0,33.315,33.3231,33.2501,33.2825,100235.0
2016-01-11 13:55:00,41.08,41.09,41.04,41.05,119041.0,33.2825,33.2906,33.2501,33.2582,119041.0
2016-01-11 14:00:00,41.06,41.11,41.04,41.09,151041.0,33.2663,33.3069,33.2501,33.2906,151041.0
2016-01-11 14:05:00,41.08,41.24,41.05,41.23,169157.0,33.2825,33.4122,33.2582,33.4041,169157.0
2016-01-11 14:10:00,41.24,41.33,41.22,41.22,94787.0,33.4122,33.4851,33.396,33.396,94787.0
2016-01-11 14:15:00,41.22,41.34,41.22,41.32,102395.0,33.396,33.4932,33.396,33.477,102395.0
2016-01-11 14:20:00,41.32,41.34,41.28,41.33,114721.0,33.477,33.4932,33.4446,33.4851,114721.0
2016-01-11 14:25:00,41.34,41.48,41.33,41.46,109239.0,33.4932,33.6066,33.4851,33.5904,109239.0
2016-01-11 14:30:00,41.47,41.48,41.4,41.45,79811.0,33.5985,33.6066,33.5418,33.5823,79811.0
2016-01-11 14:35:00,41.46,41.48,41.41,41.47,69746.0,33.5904,33.6066,33.5499,33.5985,69746.0
2016-01-11 14:40:00,41.47,41.5,41.41,41.46,76233.0,33.5985,33.6228,33.5499,33.5904,76233.0
2016-01-11 14:45:00,41.47,41.48,41.43,41.47,84983.0,33.5985,33.6066,33.5661,33.5985,84983.0
2016-01-11 14:50:00,41.47,41.48,41.44,41.46,81457.0,33.5985,33.6066,33.5742,33.5904,81457.0
2016-01-11 14:55:00,41.46,41.48,41.42,41.45,65707.0,33.5904,33.6066,33.558,33.5823,65707.0
2016-01-11 15:00:00,41.45,41.48,41.43,41.47,96305.0,33.5823,33.6066,33.5661,33.5985,96305.0
2016-01-11 15:05:00,41.47,41.47,41.4,41.45,136781.0,33.5985,33.5985,33.5418,33.5823,136781.0
2016-01-11 15:10:00,41.44,41.45,41.38,41.41,125251.0,33.5742,33.5823,33.5256,33.5499,125251.0
2016-01-11 15:15:00,41.41,41.44,41.36,41.44,122924.0,33.5499,33.5742,33.5094,33.5742,122924.0
2016-01-11 15:20:00,41.44,41.59,41.43,41.56,196680.0,33.5742,33.6957,33.5661,33.6714,196680.0
2016-01-11 15:25:00,41.55,41.7,41.55,41.68,175381.0,33.6633,33.7849,33.6633,33.7687,175381.0
2016-01-11 15:30:00,41.68,41.73,41.64,41.68,292872.0,33.7687,33.8092,33.7363,33.7687,292872.0
2016-01-11 15:35:00,41.68,41.76,41.66,41.72,280723.0,33.7687,33.8335,33.7525,33.8011,280723.0
2016-01-11 15:40:00,41.72,41.8,41.7,41.79,210142.0,33.8011,33.8659,33.7849,33.8578,210142.0
2016-01-11 15:45:00,41.79,41.79,41.62,41.66,247883.0,33.8578,33.8578,33.72,33.7525,247883.0
2016-01-11 15:50:00,41.67,41.79,41.66,41.79,283756.0,33.7606,33.8578,33.7525,33.8578,283756.0
2016-01-11 15:55:00,41.78,41.79,41.66,41.67,402484.0,33.8497,33.8578,33.7525,33.7606,402484.0
2016-01-12 09:30:00,42.02,42.29,41.68,42.04,242965.0,34.0441,34.2629,33.7687,34.0603,242965.0
2016-01-12 09:35:00,42.04,42.08,41.98,42.04,79945.0,34.0603,34.0927,34.0117,34.0603,79945.0
2016-01-12 09:40:00,42.04,42.07,41.99,42.05,97098.0,34.0603,34.0846,34.0198,34.0684,97098.0
2016-01-12 09:45:00,42.04,42.12,42.04,42.04,90832.0,34.0603,34.1251,34.0603,34.0603,90832.0
2016-01-12 09:50:00,42.05,42.09,42.01,42.02,77820.0,34.0684,34.1008,34.036,34.0441,77820.0
2016-01-12 09:55:00,42.01,42.03,41.93,42.0,91339.0,34.036,34.0522,33.9712,34.0279,91339.0
2016-01-12 10:00:00,42.0,42.02,41.91,41.93,62238.0,34.0279,34.0441,33.955,33.9712,62238.0
2016-01-12 10:05:00,41.94,41.97,41.84,41.88,106668.0,33.9793,34.0036,33.8983,33.9307,106668.0
2016-01-12 10:10:00,41.89,41.96,41.86,41.86,72819.0,33.9388,33.9955,33.9145,33.9145,72819.0
2016-01-12 10:15:00,41.87,41.91,41.82,41.89,57799.0,33.9226,33.955,33.8821,33.9388,57799.0
2016-01-12 10:20:00,41.89,41.93,41.77,41.8,66456.0,33.9388,33.9712,33.8416,33.8659,66456.0
2016-01-12 10:25:00,41.8,41.84,41.76,41.81,56579.0,33.8659,33.8983,33.8335,33.874,56579.0
2016-01-12 10:30:00,41.81,41.92,41.8,41.87,65112.0,33.874,33.9631,33.8659,33.9226,65112.0
2016-01-12 10:35:00,41.86,41.88,41.77,41.8,54273.0,33.9145,33.9307,33.8416,33.8659,54273.0
2016-01-12 10:40:00,41.8,41.84,41.72,41.77,46790.0,33.8659,33.8983,33.8011,33.8416,46790.0
2016-01-12 10:45:00,41.77,41.77,41.67,41.69,61054.0,33.8416,33.8416,33.7606,33.7768,61054.0
2016-01-12 10:50:00,41.69,41.79,41.69,41.77,47258.0,33.7768,33.8578,33.7768,33.8416,47258.0
2016-01-12 10:55:00,41.77,41.83,41.76,41.79,51380.0,33.8416,33.8902,33.8335,33.8578,51380.0
2016-01-12 11:00:00,41.79,41.83,41.74,41.79,50729.0,33.8578,33.8902,33.8173,33.8578,50729.0
2016-01-12 11:05:00,41.79,41.8,41.72,41.75,38708.0,33.8578,33.8659,33.8011,33.8254,38708.0
2016-01-12 11:10:00,41.75,41.76,41.68,41.7,65821.0,33.8254,33.8335,33.7687,33.7849,65821.0
2016-01-12 11:15:00,41.68,41.75,41.66,41.74,52123.0,33.7687,33.8254,33.7525,33.8173,52123.0
2016-01-12 11:20:00,41.74,41.78,41.71,41.73,37305.0,33.8173,33.8497,33.793,33.8092,37305.0
2016-01-12 11:25:00,41.72,41.77,41.69,41.76,43485.0,33.8011,33.8416,33.7768,33.8335,43485.0
2016-01-12 11:30:00,41.76,41.77,41.67,41.73,43566.0,33.8335,33.8416,33.7606,33.8092,43566.0
2016-01-12 11:35:00,41.73,41.73,41.62,41.66,49789.0,33.8092,33.8092,33.72,33.7525,49789.0
2016-01-12 11:40:00,41.66,41.73,41.65,41.71,28315.0,33.7525,33.8092,33.7444,33.793,28315.0
2016-01-12 11:45:00,41.7,41.76,41.67,41.73,33779.0,33.7849,33.8335,33.7606,33.8092,33779.0
2016-01-12 11:50:00,41.73,41.76,41.71,41.74,45409.0,33.8092,33.8335,33.793,33.8173,45409.0
2016-01-12 11:55:00,41.74,41.85,41.74,41.84,65729.0,33.8173,33.9064,33.8173,33.8983,65729.0
2016-01-12 12:00:00,41.84,41.95,41.83,41.94,58333.0,33.8983,33.9874,33.8902,33.9793,58333.0
2016-01-12 12:05:00,41.94,41.97,41.93,41.93,47700.0,33.9793,34.0036,33.9712,33.9712,47700.0
2016-01-12 12:10:00,41.93,41.95,41.83,41.83,31124.0,33.9712,33.9874,33.8902,33.8902,31124.0
2016-01-12 12:15:00,41.82,41.85,41.73,41.75,34563.0,33.8821,33.9064,33.8092,33.8254,34563.0
2016-01-12 12:20:00,41.75,41.75,41.67,41.67,30374.0,33.8254,33.8254,33.7606,33.7606,30374.0
2016-01-12 12:25:00,41.68,41.79,41.68,41.75,26766.0,33.7687,33.8578,33.7687,33.8254,26766.0
2016-01-12 12:30:00,41.74,41.77,41.67,41.67,36565.0,33.8173,33.8416,33.7606,33.7606,36565.0
2016-01-12 12:35:00,41.66,41.66,41.6,41.63,63382.0,33.7525,33.7525,33.7038,33.7281,63382.0
2016-01-12 12:40:00,41.62,41.66,41.57,41.58,37557.0,33.72,33.7525,33.6795,33.6876,37557.0
2016-01-12 12:45:00,41.59,41.67,41.56,41.64,48762.0,33.6957,33.7606,33.6714,33.7363,48762.0
2016-01-12 12:50:00,41.65,41.69,41.63,41.66,27085.0,33.7444,33.7768,33.7281,33.7525,27085.0
2016-01-12 12:55:00,41.66,41.67,41.58,41.59,31265.0,33.7525,33.7606,33.6876,33.6957,31265.0
2016-01-12 13:00:00,41.59,41.72,41.59,41.66,71503.0,33.6957,33.8011,33.6957,33.7525,71503.0
2016-01-12 13:05:00,41.68,41.7,41.65,41.67,36648.0,33.7687,33.7849,33.7444,33.7606,36648.0
2016-01-12 13:10:00,41.67,41.77,41.67,41.76,37780.0,33.7606,33.8416,33.7606,33.8335,37780.0
2016-01-12 13:15:00,41.76,41.76,41.68,41.7,161006.0,33.8335,33.8335,33.7687,33.7849,161006.0
2016-01-12 13:20:00,41.71,41.72,41.59,41.6,145768.0,33.793,33.8011,33.6957,33.7038,145768.0
2016-01-12 13:25:00,41.59,41.65,41.58,41.64,131852.0,33.6957,33.7444,33.6876,33.7363,131852.0
2016-01-12 13:30:00,41.63,41.7,41.59,41.66,43642.0,33.7281,33.7849,33.6957,33.7525,43642.0
2016-01-12 13:35:00,41.65,41.73,41.64,41.72,71581.0,33.7444,33.8092,33.7363,33.8011,71581.0
2016-01-12 13:40:00,41.72,41.75,41.68,41.73,195103.0,33.8011,33.8254,33.7687,33.8092,195103.0
2016-01-12 13:45:00,41.74,41.76,41.69,41.75,78643.0,33.8173,33.8335,33.7768,33.8254,78643.0
2016-01-12 13:50:00,41.75,41.81,41.74,41.76,43767.0,33.8254,33.874,33.8173,33.8335,43767.0
2016-01-12 13:55:00,41.76,41.77,41.71,41.72,81541.0,33.8335,33.8416,33.793,33.8011,81541.0
2016-01-12 14:00:00,41.72,41.73,41.57,41.57,72476.0,33.8011,33.8092,33.6795,33.6795,72476.0
2016-01-12 14:05:00,41.56,41.59,41.51,41.54,72809.0,33.6714,33.6957,33.6309,33.6552,72809.0
2016-01-12 14:10:00,41.54,41.64,41.54,41.6,123366.0,33.6552,33.7363,33.6552,33.7038,123366.0
2016-01-12 14:15:00,41.6,41.6,41.53,41.57,97981.0,33.7038,33.7038,33.6471,33.6795,97981.0
2016-01-12 14:20:00,41.57,41.7,41.54,41.67,63166.0,33.6795,33.7849,33.6552,33.7606,63166.0
2016-01-12 14:25:00,41.68,41.75,41.67,41.71,70999.0,33.7687,33.8254,33.7606,33.793,70999.0
2016-01-12 14:30:00,41.71,41.82,41.69,41.82,84686.0,33.793,33.8821,33.7768,33.8821,84686.0
2016-01-12 14:35:00,41.81,41.93,41.81,41.91,68510.0,33.874,33.9712,33.874,33.955,68510.0
2016-01-12 14:40:00,41.91,41.93,41.83,41.85,60661.0,33.955,33.9712,33.8902,33.9064,60661.0
2016-01-12 14:45:00,41.85,41.9,41.82,41.84,64298.0,33.9064,33.9469,33.8821,33.8983,64298.0
2016-01-12 14:50:00,41.84,41.94,41.81,41.93,59968.0,33.8983,33.9793,33.874,33.9712,59968.0
2016-01-12 14:55:00,41.93,41.98,41.92,41.97,69256.0,33.9712,34.0117,33.9631,34.0036,69256.0
2016-01-12 15:00:00,41.96,41.97,41.84,41.87,88223.0,33.9955,34.0036,33.8983,33.9226,88223.0
2016-01-12 15:05:00,41.87,41.88,41.82,41.83,62654.0,33.9226,33.9307,33.8821,33.8902,62654.0
2016-01-12 15:10:00,41.84,41.93,41.83,41.9,61514.0,33.8983,33.9712,33.8902,33.9469,61514.0
2016-01-12 15:15:00,41.9,42.0,41.9,42.0,78766.0,33.9469,34.0279,33.9469,34.0279,78766.0
2016-01-12 15:20:00,42.0,42.1,41.99,42.1,79252.0,34.0279,34.1089,34.0198,34.1089,79252.0
2016-01-12 15:25:00,42.1,42.13,42.04,42.05,61681.0,34.1089,34.1332,34.0603,34.0684,61681.0
2016-01-12 15:30:00,42.04,42.08,41.99,42.04,69342.0,34.0603,34.0927,34.0198,34.0603,69342.0
2016-01-12 15:35:00,42.04,42.15,42.03,42.04,76221.0,34.0603,34.1494,34.0522,34.0603,76221.0
2016-01-12 15:40:00,42.04,42.21,42.03,42.18,93377.0,34.0603,34.1981,34.0522,34.1738,93377.0
2016-01-12 15:45:00,42.18,42.22,42.12,42.16,136089.0,34.1738,34.2062,34.1251,34.1575,136089.0
2016-01-12 15:50:00,42.16,42.19,42.1,42.16,180218.0,34.1575,34.1819,34.1089,34.1575,180218.0
2016-01-12 15:55:00,42.16,42.18,42.1,42.1,301460.0,34.1575,34.1738,34.1089,34.1089,301460.0
2016-01-13 09:30:00,42.11,42.22,42.05,42.12,130353.0,34.117,34.2062,34.0684,34.1251,130353.0
2016-01-13 09:35:00,42.12,42.2,42.05,42.05,75600.0,34.1251,34.19,34.0684,34.0684,75600.0
2016-01-13 09:40:00,42.04,42.12,41.97,41.99,104415.0,34.0603,34.1251,34.0036,34.0198,104415.0
2016-01-13 09:45:00,41.98,42.07,41.97,42.05,78345.0,34.0117,34.0846,34.0036,34.0684,78345.0
2016-01-13 09:50:00,42.05,42.08,42.0,42.04,53501.0,34.0684,34.0927,34.0279,34.0603,53501.0
2016-01-13 09:55:00,42.04,42.15,42.01,42.07,124731.0,34.0603,34.1494,34.036,34.0846,124731.0
2016-01-13 10:00:00,42.06,42.09,41.93,41.99,118195.0,34.0765,34.1008,33.9712,34.0198,118195.0
2016-01-13 10:05:00,41.99,42.16,41.96,42.16,98199.0,34.0198,34.1575,33.9955,34.1575,98199.0
2016-01-13 10:10:00,42.16,42.17,42.0,42.01,79315.0,34.1575,34.1657,34.0279,34.036,79315.0
2016-01-13 10:15:00,42.01,42.08,41.98,42.04,54314.0,34.036,34.0927,34.0117,34.0603,54314.0
2016-01-13 10:20:00,42.04,42.14,42.02,42.12,52881.0,34.0603,34.1413,34.0441,34.1251,52881.0
2016-01-13 10:25:00,42.12,42.12,42.04,42.09,72363.0,34.1251,34.1251,34.0603,34.1008,72363.0
2016-01-13 10:30:00,42.09,42.1,42.01,42.04,106217.0,34.1008,34.1089,34.036,34.0603,106217.0
2016-01-13 10:35:00,42.05,42.1,42.01,42.02,56272.0,34.0684,34.1089,34.036,34.0441,56272.0
2016-01-13 10:40:00,42.02,42.11,42.01,42.09,56183.0,34.0441,34.117,34.036,34.1008,56183.0
2016-01-13 10:45:00,42.09,42.12,42.01,42.02,58943.0,34.1008,34.1251,34.036,34.0441,58943.0
2016-01-13 10:50:00,42.02,42.08,42.01,42.05,39876.0,34.0441,34.0927,34.036,34.0684,39876.0
2016-01-13 10:55:00,42.05,42.09,41.99,42.07,47829.0,34.0684,34.1008,34.0198,34.0846,47829.0
2016-01-13 11:00:00,42.08,42.12,42.04,42.11,54918.0,34.0927,34.1251,34.0603,34.117,54918.0
2016-01-13 11:05:00,42.11,42.17,42.09,42.14,40362.0,34.117,34.1657,34.1008,34.1413,40362.0
2016-01-13 11:10:00,42.14,42.24,42.12,42.22,55865.0,34.1413,34.2224,34.1251,34.2062,55865.0
2016-01-13 11:15:00,42.23,42.31,42.2,42.29,41365.0,34.2143,34.2791,34.19,34.2629,41365.0
2016-01-13 11:20:00,42.28,42.33,42.23,42.25,42891.0,34.2548,34.2953,34.2143,34.2305,42891.0
2016-01-13 11:25:00,42.25,42.26,42.17,42.19,40393.0,34.2305,34.2386,34.1657,34.1819,40393.0
2016-01-13 11:30:00,42.19,42.26,42.17,42.25,46383.0,34.1819,34.2386,34.1657,34.2305,46383.0
2016-01-13 11:35:00,42.25,42.3,42.23,42.24,31950.0,34.2305,34.271,34.2143,34.2224,31950.0
2016-01-13 11:40:00,42.23,42.26,42.2,42.26,29977.0,34.2143,34.2386,34.19,34.2386,29977.0
2016-01-13 11:45:00,42.25,42.25,42.13,42.13,48746.0,34.2305,34.2305,34.1332,34.1332,48746.0
2016-01-13 11:50:00,42.14,42.19,42.09,42.1,50488.0,34.1413,34.1819,34.1008,34.1089,50488.0
2016-01-13 11:55:00,42.09,42.1,41.98,42.03,89661.0,34.1008,34.1089,34.0117,34.0522,89661.0
2016-01-13 12:00:00,42.02,42.12,42.02,42.05,62185.0,34.0441,34.1251,34.0441,34.0684,62185.0
2016-01-13 12:05:00,42.06,42.08,42.0,42.06,43832.0,34.0765,34.0927,34.0279,34.0765,43832.0
2016-01-13 12:10:00,42.06,42.06,42.0,42.05,40190.0,34.0765,34.0765,34.0279,34.0684,40190.0
2016-01-13 12:15:00,42.05,42.09,41.96,41.97,101889.0,34.0684,34.1008,33.9955,34.0036,101889.0
2016-01-13 12:20:00,41.96,42.01,41.94,41.98,74677.0,33.9955,34.036,33.9793,34.0117,74677.0
2016-01-13 12:25:00,41.97,41.98,41.92,41.96,35543.0,34.0036,34.0117,33.9631,33.9955,35543.0
2016-01-13 12:30:00,41.96,41.96,41.86,41.91,50208.0,33.9955,33.9955,33.9145,33.955,50208.0
2016-01-13 12:35:00,41.92,41.94,41.88,41.88,52521.0,33.9631,33.9793,33.9307,33.9307,52521.0
2016-01-13 12:40:00,41.9,41.9,41.82,41.83,50980.0,33.9469,33.9469,33.8821,33.8902,50980.0
2016-01-13 12:45:00,41.83,41.89,41.82,41.87,46693.0,33.8902,33.9388,33.8821,33.9226,46693.0
2016-01-13 12:50:00,41.86,41.86,41.78,41.8,39643.0,33.9145,33.9145,33.8497,33.8659,39643.0
2016-01-13 12:55:00,41.8,41.85,41.78,41.8,46914.0,33.8659,33.9064,33.8497,33.8659,46914.0
2016-01-13 13:00:00,41.79,41.82,41.78,41.79,39515.0,33.8578,33.8821,33.8497,33.8578,39515.0
2016-01-13 13:05:00,41.79,41.85,41.77,41.84,38634.0,33.8578,33.9064,33.8416,33.8983,38634.0
2016-01-13 13:10:00,41.84,41.85,41.79,41.82,30694.0,33.8983,33.9064,33.8578,33.8821,30694.0
2016-01-13 13:15:00,41.82,41.84,41.75,41.75,47100.0,33.8821,33.8983,33.8254,33.8254,47100.0
2016-01-13 13:20:00,41.76,41.77,41.69,41.7,60268.0,33.8335,33.8416,33.7768,33.7849,60268.0
2016-01-13 13:25:00,41.7,41.72,41.61,41.63,55064.0,33.7849,33.8011,33.7119,33.7281,55064.0
2016-01-13 13:30:00,41.63,41.63,41.53,41.61,212076.0,33.7281,33.7281,33.6471,33.7119,212076.0
2016-01-13 13:35:00,41.62,41.65,41.54,41.56,53858.0,33.72,33.7444,33.6552,33.6714,53858.0
2016-01-13 13:40:00,41.56,41.58,41.44,41.44,187939.0,33.6714,33.6876,33.5742,33.5742,187939.0
2016-01-13 13:45:00,41.43,41.45,41.36,41.37,75651.0,33.5661,33.5823,33.5094,33.5175,75651.0
2016-01-13 13:50:00,41.37,41.51,41.34,41.46,80083.0,33.5175,33.6309,33.4932,33.5904,80083.0
2016-01-13 13:55:00,41.47,41.5,41.36,41.38,67195.0,33.5985,33.6228,33.5094,33.5256,67195.0
2016-01-13 14:00:00,41.37,41.38,41.2,41.21,211059.0,33.5175,33.5256,33.3798,33.3879,211059.0
2016-01-13 14:05:00,41.2,41.23,41.13,41.23,135887.0,33.3798,33.4041,33.3231,33.4041,135887.0
2016-01-13 14:10:00,41.23,41.28,41.17,41.2,92252.0,33.4041,33.4446,33.3555,33.3798,92252.0
2016-01-13 14:15:00,41.2,41.2,41.11,41.15,103608.0,33.3798,33.3798,33.3069,33.3393,103608.0
2016-01-13 14:20:00,41.15,41.15,41.07,41.08,228515.0,33.3393,33.3393,33.2744,33.2825,228515.0
2016-01-13 14:25:00,41.09,41.15,41.04,41.12,224514.0,33.2906,33.3393,33.2501,33.315,224514.0
2016-01-13 14:30:00,41.12,41.14,40.84,40.84,196719.0,33.315,33.3312,33.0881,33.0881,196719.0
2016-01-13 14:35:00,40.84,40.95,40.81,40.92,291612.0,33.0881,33.1772,33.0638,33.1529,291612.0
2016-01-13 14:40:00,40.91,40.91,40.81,40.82,325412.0,33.1448,33.1448,33.0638,33.0719,325412.0
2016-01-13 14:45:00,40.83,40.88,40.81,40.88,683705.0,33.08,33.1205,33.0638,33.1205,683705.0
2016-01-13 14:50:00,40.89,41.09,40.89,41.08,229878.0,33.1286,33.2906,33.1286,33.2825,229878.0
2016-01-13 14:55:00,41.07,41.14,41.05,41.11,236808.0,33.2744,33.3312,33.2582,33.3069,236808.0
2016-01-13 15:00:00,41.11,41.14,41.05,41.08,498777.0,33.3069,33.3312,33.2582,33.2825,498777.0
2016-01-13 15:05:00,41.08,41.09,41.02,41.02,191790.0,33.2825,33.2906,33.2339,33.2339,191790.0
2016-01-13 15:10:00,41.02,41.05,40.96,40.97,166003.0,33.2339,33.2582,33.1853,33.1934,166003.0
2016-01-13 15:15:00,40.96,41.05,40.95,41.03,236160.0,33.1853,33.2582,33.1772,33.242,236160.0
2016-01-13 15:20:00,41.03,41.03,40.94,40.99,291235.0,33.242,33.242,33.1691,33.2096,291235.0
2016-01-13 15:25:00,40.99,41.09,40.94,40.97,334578.0,33.2096,33.2906,33.1691,33.1934,334578.0
2016-01-13 15:30:00,40.96,41.0,40.91,40.93,262317.0,33.1853,33.2177,33.1448,33.161,262317.0
2016-01-13 15:35:00,40.92,40.93,40.77,40.78,325703.0,33.1529,33.161,33.0314,33.0395,325703.0
2016-01-13 15:40:00,40.78,40.89,40.7,40.71,330504.0,33.0395,33.1286,32.9747,32.9828,330504.0
2016-01-13 15:45:00,40.72,40.77,40.56,40.57,354692.0,32.9909,33.0314,32.8612,32.8694,354692.0
2016-01-13 15:50:00,40.57,40.63,40.52,40.62,359886.0,32.8694,32.918,32.8288,32.9099,359886.0
2016-01-13 15:55:00,40.62,40.68,40.57,40.6,679848.0,32.9099,32.9585,32.8694,32.8937,679848.0
2016-01-14 09:30:00,41.55,41.93,40.86,40.91,210303.0,33.6633,33.9712,33.1043,33.1448,210303.0
2016-01-14 09:35:00,40.91,40.91,40.6,40.68,112862.0,33.1448,33.1448,32.8937,32.9585,112862.0
2016-01-14 09:40:00,40.68,40.78,40.65,40.78,125945.0,32.9585,33.0395,32.9342,33.0395,125945.0
2016-01-14 09:45:00,40.78,40.81,40.71,40.79,94356.0,33.0395,33.0638,32.9828,33.0476,94356.0
2016-01-14 09:50:00,40.78,40.84,40.7,40.78,101114.0,33.0395,33.0881,32.9747,33.0395,101114.0
2016-01-14 09:55:00,40.78,40.88,40.75,40.81,106559.0,33.0395,33.1205,33.0152,33.0638,106559.0
2016-01-14 10:00:00,40.81,40.82,40.66,40.71,174774.0,33.0638,33.0719,32.9423,32.9828,174774.0
2016-01-14 10:05:00,40.72,40.8,40.65,40.69,170302.0,32.9909,33.0557,32.9342,32.9666,170302.0
2016-01-14 10:10:00,40.69,40.7,40.59,40.68,100526.0,32.9666,32.9747,32.8856,32.9585,100526.0
2016-01-14 10:15:00,40.68,40.72,40.62,40.65,130870.0,32.9585,32.9909,32.9099,32.9342,130870.0
2016-01-14 10:20:00,40.65,40.74,40.6,40.72,105621.0,32.9342,33.0071,32.8937,32.9909,105621.0
2016-01-14 10:25:00,40.72,40.73,40.6,40.71,78756.0,32.9909,32.999,32.8937,32.9828,78756.0
2016-01-14 10:30:00,40.7,40.9,40.7,40.9,121682.0,32.9747,33.1367,32.9747,33.1367,121682.0
2016-01-14 10:35:00,40.91,41.1,40.88,41.08,99013.0,33.1448,33.2987,33.1205,33.2825,99013.0
2016-01-14 10:40:00,41.07,41.11,40.95,41.07,132162.0,33.2744,33.3069,33.1772,33.2744,132162.0
2016-01-14 10:45:00,41.07,41.12,41.03,41.12,58673.0,33.2744,33.315,33.242,33.315,58673.0
2016-01-14 10:50:00,41.11,41.17,41.1,41.11,50193.0,33.3069,33.3555,33.2987,33.3069,50193.0
2016-01-14 10:55:00,41.12,41.17,41.09,41.11,77864.0,33.315,33.3555,33.2906,33.3069,77864.0
2016-01-14 11:00:00,41.12,41.18,41.11,41.14,106014.0,33.315,33.3636,33.3069,33.3312,106014.0
2016-01-14 11:05:00,41.14,41.26,41.14,41.22,58701.0,33.3312,33.4284,33.3312,33.396,58701.0
2016-01-14 11:10:00,41.22,41.32,41.21,41.3,70755.0,33.396,33.477,33.3879,33.4608,70755.0
2016-01-14 11:15:00,41.3,41.33,41.19,41.19,64663.0,33.4608,33.4851,33.3717,33.3717,64663.0
2016-01-14 11:20:00,41.19,41.27,41.19,41.23,89810.0,33.3717,33.4365,33.3717,33.4041,89810.0
2016-01-14 11:25:00,41.22,41.25,41.1,41.17,88863.0,33.396,33.4203,33.2987,33.3555,88863.0
2016-01-14 11:30:00,41.17,41.2,41.04,41.04,58548.0,33.3555,33.3798,33.2501,33.2501,58548.0
2016-01-14 11:35:00,41.05,41.11,41.01,41.07,105526.0,33.2582,33.3069,33.2258,33.2744,105526.0
2016-01-14 11:40:00,41.08,41.18,41.06,41.17,80387.0,33.2825,33.3636,33.2663,33.3555,80387.0
2016-01-14 11:45:00,41.18,41.26,41.17,41.23,62592.0,33.3636,33.4284,33.3555,33.4041,62592.0
2016-01-14 11:50:00,41.23,41.24,41.17,41.24,66556.0,33.4041,33.4122,33.3555,33.4122,66556.0
2016-01-14 11:55:00,41.24,41.29,41.23,41.27,36101.0,33.4122,33.4527,33.4041,33.4365,36101.0
2016-01-14 12:00:00,41.28,41.4,41.27,41.34,84558.0,33.4446,33.5418,33.4365,33.4932,84558.0
2016-01-14 12:05:00,41.33,41.38,41.29,41.3,50163.0,33.4851,33.5256,33.4527,33.4608,50163.0
2016-01-14 12:10:00,41.31,41.31,41.23,41.26,42793.0,33.4689,33.4689,33.4041,33.4284,42793.0
2016-01-14 12:15:00,41.27,41.34,41.26,41.33,55984.0,33.4365,33.4932,33.4284,33.4851,55984.0
2016-01-14 12:20:00,41.34,41.39,41.27,41.37,54943.0,33.4932,33.5337,33.4365,33.5175,54943.0
2016-01-14 12:25:00,41.37,41.38,41.31,41.36,41030.0,33.5175,33.5256,33.4689,33.5094,41030.0
2016-01-14 12:30:00,41.36,41.44,41.34,41.41,54877.0,33.5094,33.5742,33.4932,33.5499,54877.0
2016-01-14 12:35:00,41.42,41.44,41.39,41.43,48724.0,33.558,33.5742,33.5337,33.5661,48724.0
2016-01-14 12:40:00,41.43,41.49,41.38,41.41,71924.0,33.5661,33.6147,33.5256,33.5499,71924.0
2016-01-14 12:45:00,41.41,41.47,41.38,41.4,64902.0,33.5499,33.5985,33.5256,33.5418,64902.0
2016-01-14 12:50:00,41.4,41.4,41.32,41.39,64404.0,33.5418,33.5418,33.477,33.5337,64404.0
2016-01-14 12:55:00,41.39,41.41,41.32,41.33,46994.0,33.5337,33.5499,33.477,33.4851,46994.0
2016-01-14 13:00:00,41.33,41.42,41.32,41.4,47243.0,33.4851,33.558,33.477,33.5418,47243.0
2016-01-14 13:05:00,41.41,41.48,41.4,41.46,66028.0,33.5499,33.6066,33.5418,33.5904,66028.0
2016-01-14 13:10:00,41.47,41.5,41.41,41.42,45046.0,33.5985,33.6228,33.5499,33.558,45046.0
2016-01-14 13:15:00,41.42,41.46,41.39,41.42,42254.0,33.558,33.5904,33.5337,33.558,42254.0
2016-01-14 13:20:00,41.42,41.5,41.41,41.49,63501.0,33.558,33.6228,33.5499,33.6147,63501.0
2016-01-14 13:25:00,41.49,41.54,41.44,41.5,51327.0,33.6147,33.6552,33.5742,33.6228,51327.0
2016-01-14 13:30:00,41.51,41.55,41.49,41.52,48547.0,33.6309,33.6633,33.6147,33.639,48547.0
2016-01-14 13:35:00,41.51,41.56,41.48,41.52,43746.0,33.6309,33.6714,33.6066,33.639,43746.0
2016-01-14 13:40:00,41.52,41.53,41.46,41.48,49062.0,33.639,33.6471,33.5904,33.6066,49062.0
2016-01-14 13:45:00,41.48,41.49,41.43,41.45,47549.0,33.6066,33.6147,33.5661,33.5823,47549.0
2016-01-14 13:50:00,41.45,41.5,41.41,41.48,44865.0,33.5823,33.6228,33.5499,33.6066,44865.0
2016-01-14 13:55:00,41.48,41.53,41.48,41.51,55615.0,33.6066,33.6471,33.6066,33.6309,55615.0
2016-01-14 14:00:00,41.51,41.52,41.42,41.49,69976.0,33.6309,33.639,33.558,33.6147,69976.0
2016-01-14 14:05:00,41.49,41.52,41.46,41.51,82248.0,33.6147,33.639,33.5904,33.6309,82248.0
2016-01-14 14:10:00,41.51,41.54,41.48,41.54,95792.0,33.6309,33.6552,33.6066,33.6552,95792.0
2016-01-14 14:15:00,41.54,41.64,41.52,41.55,67944.0,33.6552,33.7363,33.639,33.6633,67944.0
2016-01-14 14:20:00,41.54,41.6,41.5,41.58,69504.0,33.6552,33.7038,33.6228,33.6876,69504.0
2016-01-14 14:25:00,41.58,41.61,41.54,41.59,45227.0,33.6876,33.7119,33.6552,33.6957,45227.0
2016-01-14 14:30:00,41.58,41.64,41.57,41.59,51812.0,33.6876,33.7363,33.6795,33.6957,51812.0
2016-01-14 14:35:00,41.59,41.61,41.55,41.55,49945.0,33.6957,33.7119,33.6633,33.6633,49945.0
2016-01-14 14:40:00,41.56,41.63,41.55,41.55,62201.0,33.6714,33.7281,33.6633,33.6633,62201.0
2016-01-14 14:45:00,41.56,41.64,41.56,41.61,67757.0,33.6714,33.7363,33.6714,33.7119,67757.0
2016-01-14 14:50:00,41.62,41.72,41.61,41.68,84113.0,33.72,33.8011,33.7119,33.7687,84113.0
2016-01-14 14:55:00,41.69,41.78,41.69,41.75,141937.0,33.7768,33.8497,33.7768,33.8254,141937.0
2016-01-14 15:00:00,41.75,41.78,41.7,41.77,108140.0,33.8254,33.8497,33.7849,33.8416,108140.0
2016-01-14 15:05:00,41.77,41.79,41.72,41.78,145658.0,33.8416,33.8578,33.8011,33.8497,145658.0
2016-01-14 15:10:00,41.78,41.81,41.75,41.77,113988.0,33.8497,33.874,33.8254,33.8416,113988.0
2016-01-14 15:15:00,41.77,41.84,41.76,41.8,132413.0,33.8416,33.8983,33.8335,33.8659,132413.0
2016-01-14 15:20:00,41.8,41.84,41.76,41.82,104668.0,33.8659,33.8983,33.8335,33.8821,104668.0
2016-01-14 15:25:00,41.82,41.85,41.78,41.8,139631.0,33.8821,33.9064,33.8497,33.8659,139631.0
2016-01-14 15:30:00,41.79,41.8,41.59,41.61,138636.0,33.8578,33.8659,33.6957,33.7119,138636.0
2016-01-14 15:35:00,41.62,41.64,41.52,41.56,218590.0,33.72,33.7363,33.639,33.6714,218590.0
2016-01-14 15:40:00,41.55,41.63,41.53,41.58,283932.0,33.6633,33.7281,33.6471,33.6876,283932.0
2016-01-14 15:45:00,41.59,41.62,41.49,41.49,399049.0,33.6957,33.72,33.6147,33.6147,399049.0
2016-01-14 15:50:00,41.5,41.54,41.35,41.39,500180.0,33.6228,33.6552,33.5013,33.5337,500180.0
2016-01-14 15:55:00,41.39,41.42,41.31,41.35,672376.0,33.5337,33.558,33.4689,33.5013,672376.0
2016-01-15 09:30:00,40.56,40.85,40.06,40.71,946611.0,32.8612,33.0962,32.4562,32.9828,946611.0
2016-01-15 09:35:00,40.72,40.86,40.66,40.8,147865.0,32.9909,33.1043,32.9423,33.0557,147865.0
2016-01-15 09:40:00,40.79,40.83,40.66,40.73,116370.0,33.0476,33.08,32.9423,32.999,116370.0
2016-01-15 09:45:00,40.72,40.77,40.61,40.64,117498.0,32.9909,33.0314,32.9018,32.9261,117498.0
2016-01-15 09:50:00,40.65,40.65,40.48,40.56,140763.0,32.9342,32.9342,32.7964,32.8612,140763.0
2016-01-15 09:55:00,40.56,40.59,40.38,40.4,144064.0,32.8612,32.8856,32.7154,32.7316,144064.0
2016-01-15 10:00:00,40.41,40.48,40.37,40.39,263439.0,32.7397,32.7964,32.7073,32.7235,263439.0
2016-01-15 10:05:00,40.39,40.51,40.37,40.47,136123.0,32.7235,32.8207,32.7073,32.7883,136123.0
2016-01-15 10:10:00,40.47,40.5,40.33,40.37,174019.0,32.7883,32.8126,32.6749,32.7073,174019.0
2016-01-15 10:15:00,40.36,40.46,40.35,40.43,79681.0,32.6992,32.7802,32.6911,32.7559,79681.0
2016-01-15 10:20:00,40.43,40.58,40.41,40.49,121994.0,32.7559,32.8775,32.7397,32.8045,121994.0
2016-01-15 10:25:00,40.5,40.52,40.43,40.43,147198.0,32.8126,32.8288,32.7559,32.7559,147198.0
2016-01-15 10:30:00,40.42,40.59,40.41,40.46,131572.0,32.7478,32.8856,32.7397,32.7802,131572.0
2016-01-15 10:35:00,40.46,40.55,40.46,40.53,60018.0,32.7802,32.8531,32.7802,32.8369,60018.0
2016-01-15 10:40:00,40.54,40.58,40.49,40.51,335646.0,32.845,32.8775,32.8045,32.8207,335646.0
2016-01-15 10:45:00,40.51,40.62,40.48,40.6,73619.0,32.8207,32.9099,32.7964,32.8937,73619.0
2016-01-15 10:50:00,40.59,40.6,40.48,40.48,95665.0,32.8856,32.8937,32.7964,32.7964,95665.0
2016-01-15 10:55:00,40.48,40.48,40.36,40.38,75238.0,32.7964,32.7964,32.6992,32.7154,75238.0
2016-01-15 11:00:00,40.38,40.41,40.31,40.36,145553.0,32.7154,32.7397,32.6587,32.6992,145553.0
2016-01-15 11:05:00,40.35,40.4,40.33,40.36,132982.0,32.6911,32.7316,32.6749,32.6992,132982.0
2016-01-15 11:10:00,40.36,40.43,40.34,40.42,182608.0,32.6992,32.7559,32.683,32.7478,182608.0
2016-01-15 11:15:00,40.43,40.47,40.34,40.36,86927.0,32.7559,32.7883,32.683,32.6992,86927.0
2016-01-15 11:20:00,40.36,40.43,40.35,40.43,79085.0,32.6992,32.7559,32.6911,32.7559,79085.0
2016-01-15 11:25:00,40.43,40.5,40.41,40.48,86134.0,32.7559,32.8126,32.7397,32.7964,86134.0
2016-01-15 11:30:00,40.48,40.54,40.45,40.5,72704.0,32.7964,32.845,32.7721,32.8126,72704.0
2016-01-15 11:35:00,40.5,40.52,40.45,40.46,64901.0,32.8126,32.8288,32.7721,32.7802,64901.0
2016-01-15 11:40:00,40.46,40.48,40.36,40.39,54815.0,32.7802,32.7964,32.6992,32.7235,54815.0
2016-01-15 11:45:00,40.38,40.46,40.37,40.38,53727.0,32.7154,32.7802,32.7073,32.7154,53727.0
2016-01-15 11:50:00,40.37,40.41,40.34,40.36,80815.0,32.7073,32.7397,32.683,32.6992,80815.0
2016-01-15 11:55:00,40.37,40.42,40.34,40.37,118690.0,32.7073,32.7478,32.683,32.7073,118690.0
2016-01-15 12:00:00,40.36,40.4,40.28,40.31,129877.0,32.6992,32.7316,32.6344,32.6587,129877.0
2016-01-15 12:05:00,40.3,40.36,40.25,40.35,64615.0,32.6506,32.6992,32.6101,32.6911,64615.0
2016-01-15 12:10:00,40.34,40.36,40.29,40.3,58844.0,32.683,32.6992,32.6425,32.6506,58844.0
2016-01-15 12:15:00,40.31,40.31,40.13,40.14,99463.0,32.6587,32.6587,32.5129,32.521,99463.0
2016-01-15 12:20:00,40.14,40.18,40.05,40.07,99061.0,32.521,32.5534,32.4481,32.4643,99061.0
2016-01-15 12:25:00,40.07,40.07,40.01,40.02,99760.0,32.4643,32.4643,32.4156,32.4237,99760.0
2016-01-15 12:30:00,40.02,40.02,39.82,39.85,212326.0,32.4237,32.4237,32.2617,32.286,212326.0
2016-01-15 12:35:00,39.86,39.89,39.79,39.85,139416.0,32.2941,32.3184,32.2374,32.286,139416.0
2016-01-15 12:40:00,39.84,39.94,39.83,39.94,107762.0,32.2779,32.3589,32.2698,32.3589,107762.0
2016-01-15 12:45:00,39.94,40.0,39.93,39.99,95730.0,32.3589,32.4075,32.3508,32.3994,95730.0
2016-01-15 12:50:00,39.98,40.03,39.97,40.02,127292.0,32.3913,32.4318,32.3832,32.4237,127292.0
2016-01-15 12:55:00,40.02,40.06,39.98,40.04,132638.0,32.4237,32.4562,32.3913,32.44,132638.0
2016-01-15 13:00:00,40.04,40.04,39.95,40.0,121690.0,32.44,32.44,32.367,32.4075,121690.0
2016-01-15 13:05:00,39.99,40.03,39.97,40.0,217164.0,32.3994,32.4318,32.3832,32.4075,217164.0
2016-01-15 13:10:00,40.01,40.16,39.99,40.11,138047.0,32.4156,32.5372,32.3994,32.4967,138047.0
2016-01-15 13:15:00,40.11,40.17,40.07,40.15,88967.0,32.4967,32.5453,32.4643,32.5291,88967.0
2016-01-15 13:20:00,40.14,40.17,40.01,40.03,113107.0,32.521,32.5453,32.4156,32.4318,113107.0
2016-01-15 13:25:00,40.04,40.08,39.95,39.97,70201.0,32.44,32.4724,32.367,32.3832,70201.0
2016-01-15 13:30:00,39.98,39.98,39.86,39.9,113897.0,32.3913,32.3913,32.2941,32.3265,113897.0
2016-01-15 13:35:00,39.9,39.97,39.9,39.95,144477.0,32.3265,32.3832,32.3265,32.367,144477.0
2016-01-15 13:40:00,39.95,40.08,39.94,40.07,153736.0,32.367,32.4724,32.3589,32.4643,153736.0
2016-01-15 13:45:00,40.07,40.14,40.06,40.07,119831.0,32.4643,32.521,32.4562,32.4643,119831.0
2016-01-15 13:50:00,40.07,40.13,40.04,40.09,153596.0,32.4643,32.5129,32.44,32.4805,153596.0
2016-01-15 13:55:00,40.1,40.12,40.06,40.08,151906.0,32.4886,32.5048,32.4562,32.4724,151906.0
2016-01-15 14:00:00,40.08,40.08,40.02,40.02,112222.0,32.4724,32.4724,32.4237,32.4237,112222.0
2016-01-15 14:05:00,40.02,40.06,40.0,40.05,114838.0,32.4237,32.4562,32.4075,32.4481,114838.0
2016-01-15 14:10:00,40.05,40.17,40.05,40.12,129473.0,32.4481,32.5453,32.4481,32.5048,129473.0
2016-01-15 14:15:00,40.13,40.17,40.05,40.17,106491.0,32.5129,32.5453,32.4481,32.5453,106491.0
2016-01-15 14:20:00,40.17,40.18,40.11,40.14,145993.0,32.5453,32.5534,32.4967,32.521,145993.0
2016-01-15 14:25:00,40.13,40.2,40.08,40.08,104485.0,32.5129,32.5696,32.4724,32.4724,104485.0
2016-01-15 14:30:00,40.08,40.13,40.04,40.05,143991.0,32.4724,32.5129,32.44,32.4481,143991.0
2016-01-15 14:35:00,40.06,40.13,40.05,40.11,130977.0,32.4562,32.5129,32.4481,32.4967,130977.0
2016-01-15 14:40:00,40.11,40.23,40.11,40.12,203097.0,32.4967,32.5939,32.4967,32.5048,203097.0
2016-01-15 14:45:00,40.13,40.21,40.1,40.19,93405.0,32.5129,32.5777,32.4886,32.5615,93405.0
2016-01-15 14:50:00,40.19,40.29,40.14,40.28,115552.0,32.5615,32.6425,32.521,32.6344,115552.0
2016-01-15 14:55:00,40.28,40.4,40.27,40.38,125382.0,32.6344,32.7316,32.6263,32.7154,125382.0
2016-01-15 15:00:00,40.39,40.43,40.32,40.43,289802.0,32.7235,32.7559,32.6668,32.7559,289802.0
2016-01-15 15:05:00,40.43,40.47,40.38,40.39,115051.0,32.7559,32.7883,32.7154,32.7235,115051.0
2016-01-15 15:10:00,40.38,40.42,40.27,40.41,190424.0,32.7154,32.7478,32.6263,32.7397,190424.0
2016-01-15 15:15:00,40.42,40.45,40.12,40.16,171807.0,32.7478,32.7721,32.5048,32.5372,171807.0
2016-01-15 15:20:00,40.16,40.26,40.14,40.24,241963.0,32.5372,32.6182,32.521,32.602,241963.0
2016-01-15 15:25:00,40.25,40.35,40.24,40.35,195551.0,32.6101,32.6911,32.602,32.6911,195551.0
2016-01-15 15:30:00,40.34,40.37,40.24,40.35,181747.0,32.683,32.7073,32.602,32.6911,181747.0
2016-01-15 15:35:00,40.34,40.37,40.26,40.27,229554.0,32.683,32.7073,32.6182,32.6263,229554.0
2016-01-15 15:40:00,40.27,40.3,40.2,40.29,242385.0,32.6263,32.6506,32.5696,32.6425,242385.0
2016-01-15 15:45:00,40.3,40.37,40.28,40.35,242792.0,32.6506,32.7073,32.6344,32.6911,242792.0
2016-01-15 15:50:00,40.36,40.4,40.31,40.32,341823.0,32.6992,32.7316,32.6587,32.6668,341823.0
2016-01-15 15:55:00,40.33,40.35,40.25,40.31,618690.0,32.6749,32.6911,32.6101,32.6587,618690.0
2016-01-19 09:30:00,41.09,41.15,40.82,41.14,258968.0,33.2906,33.3393,33.0719,33.3312,258968.0
2016-01-19 09:35:00,41.14,41.22,40.99,41.0,204299.0,33.3312,33.396,33.2096,33.2177,204299.0
2016-01-19 09:40:00,41.0,41.01,40.85,40.92,189895.0,33.2177,33.2258,33.0962,33.1529,189895.0
2016-01-19 09:45:00,40.93,40.98,40.66,40.68,232170.0,33.161,33.2015,32.9423,32.9585,232170.0
2016-01-19 09:50:00,40.66,40.88,40.65,40.88,118289.0,32.9423,33.1205,32.9342,33.1205,118289.0
2016-01-19 09:55:00,40.88,41.01,40.85,40.99,159639.0,33.1205,33.2258,33.0962,33.2096,159639.0
2016-01-19 10:00:00,40.98,41.03,40.95,40.95,139117.0,33.2015,33.242,33.1772,33.1772,139117.0
2016-01-19 10:05:00,40.96,41.08,40.95,41.0,90247.0,33.1853,33.2825,33.1772,33.2177,90247.0
2016-01-19 10:10:00,41.01,41.08,40.98,41.02,112814.0,33.2258,33.2825,33.2015,33.2339,112814.0
2016-01-19 10:15:00,41.03,41.03,40.96,40.99,98221.0,33.242,33.242,33.1853,33.2096,98221.0
2016-01-19 10:20:00,41.0,41.08,40.99,41.06,78894.0,33.2177,33.2825,33.2096,33.2663,78894.0
2016-01-19 10:25:00,41.06,41.15,41.06,41.13,80447.0,33.2663,33.3393,33.2663,33.3231,80447.0
2016-01-19 10:30:00,41.13,41.18,41.07,41.1,90804.0,33.3231,33.3636,33.2744,33.2987,90804.0
2016-01-19 10:35:00,41.11,41.17,41.09,41.13,163776.0,33.3069,33.3555,33.2906,33.3231,163776.0
2016-01-19 10:40:00,41.12,41.23,41.11,41.16,144038.0,33.315,33.4041,33.3069,33.3474,144038.0
2016-01-19 10:45:00,41.16,41.26,41.11,41.25,224668.0,33.3474,33.4284,33.3069,33.4203,224668.0
2016-01-19 10:50:00,41.24,41.31,41.12,41.12,292020.0,33.4122,33.4689,33.315,33.315,292020.0
2016-01-19 10:55:00,41.12,41.2,41.08,41.16,118530.0,33.315,33.3798,33.2825,33.3474,118530.0
2016-01-19 11:00:00,41.15,41.24,41.14,41.22,87443.0,33.3393,33.4122,33.3312,33.396,87443.0
2016-01-19 11:05:00,41.21,41.26,41.14,41.24,87489.0,33.3879,33.4284,33.3312,33.4122,87489.0
2016-01-19 11:10:00,41.24,41.24,41.13,41.16,77782.0,33.4122,33.4122,33.3231,33.3474,77782.0
2016-01-19 11:15:00,41.15,41.21,41.14,41.15,92789.0,33.3393,33.3879,33.3312,33.3393,92789.0
2016-01-19 11:20:00,41.15,41.2,41.13,41.15,156896.0,33.3393,33.3798,33.3231,33.3393,156896.0
2016-01-19 11:25:00,41.16,41.31,41.15,41.31,81570.0,33.3474,33.4689,33.3393,33.4689,81570.0
2016-01-19 11:30:00,41.31,41.36,41.26,41.27,97995.0,33.4689,33.5094,33.4284,33.4365,97995.0
2016-01-19 11:35:00,41.27,41.42,41.26,41.42,73073.0,33.4365,33.558,33.4284,33.558,73073.0
2016-01-19 11:40:00,41.42,41.46,41.37,41.4,89066.0,33.558,33.5904,33.5175,33.5418,89066.0
2016-01-19 11:45:00,41.4,41.45,41.39,41.4,85388.0,33.5418,33.5823,33.5337,33.5418,85388.0
2016-01-19 11:50:00,41.4,41.44,41.39,41.4,102714.0,33.5418,33.5742,33.5337,33.5418,102714.0
2016-01-19 11:55:00,41.39,41.46,41.39,41.4,119889.0,33.5337,33.5904,33.5337,33.5418,119889.0
2016-01-19 12:00:00,41.4,41.42,41.31,41.31,73124.0,33.5418,33.558,33.4689,33.4689,73124.0
2016-01-19 12:05:00,41.31,41.31,41.16,41.16,122456.0,33.4689,33.4689,33.3474,33.3474,122456.0
2016-01-19 12:10:00,41.16,41.22,41.16,41.22,31805.0,33.3474,33.396,33.3474,33.396,31805.0
2016-01-19 12:15:00,41.23,41.25,41.11,41.12,57151.0,33.4041,33.4203,33.3069,33.315,57151.0
2016-01-19 12:20:00,41.12,41.14,41.06,41.11,50958.0,33.315,33.3312,33.2663,33.3069,50958.0
2016-01-19 12:25:00,41.12,41.21,41.09,41.21,129314.0,33.315,33.3879,33.2906,33.3879,129314.0
2016-01-19 12:30:00,41.21,41.34,41.19,41.33,99826.0,33.3879,33.4932,33.3717,33.4851,99826.0
2016-01-19 12:35:00,41.34,41.4,41.3,41.3,127983.0,33.4932,33.5418,33.4608,33.4608,127983.0
2016-01-19 12:40:00,41.3,41.38,41.25,41.26,132629.0,33.4608,33.5256,33.4203,33.4284,132629.0
2016-01-19 12:45:00,41.26,41.29,41.23,41.29,69648.0,33.4284,33.4527,33.4041,33.4527,69648.0
2016-01-19 12:50:00,41.28,41.33,41.26,41.33,70121.0,33.4446,33.4851,33.4284,33.4851,70121.0
2016-01-19 12:55:00,41.33,41.35,41.29,41.33,67243.0,33.4851,33.5013,33.4527,33.4851,67243.0
2016-01-19 13:00:00,41.33,41.38,41.32,41.35,67528.0,33.4851,33.5256,33.477,33.5013,67528.0
2016-01-19 13:05:00,41.34,41.34,41.25,41.34,56827.0,33.4932,33.4932,33.4203,33.4932,56827.0
2016-01-19 13:10:00,41.33,41.39,41.29,41.3,64227.0,33.4851,33.5337,33.4527,33.4608,64227.0
2016-01-19 13:15:00,41.31,41.35,41.27,41.34,63553.0,33.4689,33.5013,33.4365,33.4932,63553.0
2016-01-19 13:20:00,41.34,41.38,41.32,41.32,53368.0,33.4932,33.5256,33.477,33.477,53368.0
2016-01-19 13:25:00,41.32,41.33,41.28,41.33,143540.0,33.477,33.4851,33.4446,33.4851,143540.0
2016-01-19 13:30:00,41.32,41.35,41.3,41.34,115878.0,33.477,33.5013,33.4608,33.4932,115878.0
2016-01-19 13:35:00,41.34,41.4,41.29,41.4,145202.0,33.4932,33.5418,33.4527,33.5418,145202.0
2016-01-19 13:40:00,41.4,41.41,41.29,41.3,59978.0,33.5418,33.5499,33.4527,33.4608,59978.0
2016-01-19 13:45:00,41.31,41.42,41.3,41.41,66299.0,33.4689,33.558,33.4608,33.5499,66299.0
2016-01-19 13:50:00,41.41,41.41,41.3,41.3,51127.0,33.5499,33.5499,33.4608,33.4608,51127.0
2016-01-19 13:55:00,41.31,41.43,41.3,41.4,72970.0,33.4689,33.5661,33.4608,33.5418,72970.0
2016-01-19 14:00:00,41.39,41.42,41.36,41.39,123010.0,33.5337,33.558,33.5094,33.5337,123010.0
2016-01-19 14:05:00,41.39,41.4,41.18,41.19,173097.0,33.5337,33.5418,33.3636,33.3717,173097.0
2016-01-19 14:10:00,41.18,41.19,41.09,41.09,67148.0,33.3636,33.3717,33.2906,33.2906,67148.0
2016-01-19 14:15:00,41.09,41.14,41.06,41.14,80302.0,33.2906,33.3312,33.2663,33.3312,80302.0
2016-01-19 14:20:00,41.13,41.15,41.08,41.13,244538.0,33.3231,33.3393,33.2825,33.3231,244538.0
2016-01-19 14:25:00,41.13,41.23,41.1,41.21,89070.0,33.3231,33.4041,33.2987,33.3879,89070.0
2016-01-19 14:30:00,41.21,41.21,41.1,41.12,116256.0,33.3879,33.3879,33.2987,33.315,116256.0
2016-01-19 14:35:00,41.13,41.18,41.08,41.17,171644.0,33.3231,33.3636,33.2825,33.3555,171644.0
2016-01-19 14:40:00,41.18,41.19,40.98,40.99,102688.0,33.3636,33.3717,33.2015,33.2096,102688.0
2016-01-19 14:45:00,40.99,41.03,40.95,41.01,115944.0,33.2096,33.242,33.1772,33.2258,115944.0
2016-01-19 14:50:00,41.01,41.09,40.97,41.09,108746.0,33.2258,33.2906,33.1934,33.2906,108746.0
2016-01-19 14:55:00,41.09,41.15,41.04,41.04,123882.0,33.2906,33.3393,33.2501,33.2501,123882.0
2016-01-19 15:00:00,41.04,41.16,41.02,41.16,151855.0,33.2501,33.3474,33.2339,33.3474,151855.0
2016-01-19 15:05:00,41.15,41.2,41.11,41.16,97910.0,33.3393,33.3798,33.3069,33.3474,97910.0
2016-01-19 15:10:00,41.17,41.19,41.09,41.12,98906.0,33.3555,33.3717,33.2906,33.315,98906.0
2016-01-19 15:15:00,41.13,41.17,41.06,41.11,128374.0,33.3231,33.3555,33.2663,33.3069,128374.0
2016-01-19 15:20:00,41.11,41.26,41.09,41.23,130070.0,33.3069,33.4284,33.2906,33.4041,130070.0
2016-01-19 15:25:00,41.23,41.42,41.22,41.39,211765.0,33.4041,33.558,33.396,33.5337,211765.0
2016-01-19 15:30:00,41.39,41.47,41.34,41.38,198672.0,33.5337,33.5985,33.4932,33.5256,198672.0
2016-01-19 15:35:00,41.38,41.47,41.31,41.34,164269.0,33.5256,33.5985,33.4689,33.4932,164269.0
2016-01-19 15:40:00,41.35,41.54,41.33,41.52,395725.0,33.5013,33.6552,33.4851,33.639,395725.0
2016-01-19 15:45:00,41.52,41.66,41.46,41.62,481157.0,33.639,33.7525,33.5904,33.72,481157.0
2016-01-19 15:50:00,41.61,41.63,41.52,41.62,438912.0,33.7119,33.7281,33.639,33.72,438912.0
2016-01-19 15:55:00,41.61,41.64,41.46,41.46,783481.0,33.7119,33.7363,33.5904,33.5904,783481.0
2016-01-20 09:30:00,40.89,41.15,40.85,41.1,199218.0,33.1286,33.3393,33.0962,33.2987,199218.0
2016-01-20 09:35:00,41.1,41.12,40.66,40.85,115818.0,33.2987,33.315,32.9423,33.0962,115818.0
2016-01-20 09:40:00,40.85,40.93,40.73,40.76,121595.0,33.0962,33.161,32.999,33.0233,121595.0
2016-01-20 09:45:00,40.75,40.9,40.74,40.76,186646.0,33.0152,33.1367,33.0071,33.0233,186646.0
2016-01-20 09:50:00,40.76,40.78,40.61,40.65,255984.0,33.0233,33.0395,32.9018,32.9342,255984.0
2016-01-20 09:55:00,40.65,40.66,40.6,40.66,161665.0,32.9342,32.9423,32.8937,32.9423,161665.0
2016-01-20 10:00:00,40.65,40.71,40.59,40.62,132260.0,32.9342,32.9828,32.8856,32.9099,132260.0
2016-01-20 10:05:00,40.62,40.79,40.62,40.77,124400.0,32.9099,33.0476,32.9099,33.0314,124400.0
2016-01-20 10:10:00,40.77,40.77,40.63,40.68,122949.0,33.0314,33.0314,32.918,32.9585,122949.0
2016-01-20 10:15:00,40.67,40.73,40.62,40.63,136161.0,32.9504,32.999,32.9099,32.918,136161.0
2016-01-20 10:20:00,40.63,40.76,40.59,40.75,99114.0,32.918,33.0233,32.8856,33.0152,99114.0
2016-01-20 10:25:00,40.75,40.75,40.62,40.66,87630.0,33.0152,33.0152,32.9099,32.9423,87630.0
2016-01-20 10:30:00,40.65,40.68,40.48,40.5,199780.0,32.9342,32.9585,32.7964,32.8126,199780.0
2016-01-20 10:35:00,40.51,40.51,40.39,40.42,121778.0,32.8207,32.8207,32.7235,32.7478,121778.0
2016-01-20 10:40:00,40.43,40.52,40.37,40.45,135385.0,32.7559,32.8288,32.7073,32.7721,135385.0
2016-01-20 10:45:00,40.46,40.46,40.37,40.44,74534.0,32.7802,32.7802,32.7073,32.764,74534.0
2016-01-20 10:50:00,40.44,40.46,40.27,40.28,96822.0,32.764,32.7802,32.6263,32.6344,96822.0
2016-01-20 10:55:00,40.28,40.3,40.21,40.22,104165.0,32.6344,32.6506,32.5777,32.5858,104165.0
2016-01-20 11:00:00,40.22,40.3,40.21,40.24,99894.0,32.5858,32.6506,32.5777,32.602,99894.0
2016-01-20 11:05:00,40.24,40.25,40.12,40.16,109886.0,32.602,32.6101,32.5048,32.5372,109886.0
2016-01-20 11:10:00,40.15,40.34,40.14,40.3,68243.0,32.5291,32.683,32.521,32.6506,68243.0
2016-01-20 11:15:00,40.3,40.41,40.24,40.37,138709.0,32.6506,32.7397,32.602,32.7073,138709.0
2016-01-20 11:20:00,40.36,40.36,40.21,40.23,74861.0,32.6992,32.6992,32.5777,32.5939,74861.0
2016-01-20 11:25:00,40.23,40.25,40.14,40.19,83535.0,32.5939,32.6101,32.521,32.5615,83535.0
2016-01-20 11:30:00,40.19,40.36,40.19,40.35,62037.0,32.5615,32.6992,32.5615,32.6911,62037.0
2016-01-20 11:35:00,40.34,40.39,40.29,40.3,98303.0,32.683,32.7235,32.6425,32.6506,98303.0
2016-01-20 11:40:00,40.31,40.34,40.27,40.27,107634.0,32.6587,32.683,32.6263,32.6263,107634.0
2016-01-20 11:45:00,40.27,40.27,40.15,40.16,63048.0,32.6263,32.6263,32.5291,32.5372,63048.0
2016-01-20 11:50:00,40.16,40.16,40.1,40.12,79213.0,32.5372,32.5372,32.4886,32.5048,79213.0
2016-01-20 11:55:00,40.11,40.17,40.1,40.12,87018.0,32.4967,32.5453,32.4886,32.5048,87018.0
2016-01-20 12:00:00,40.13,40.18,40.1,40.11,70247.0,32.5129,32.5534,32.4886,32.4967,70247.0
2016-01-20 12:05:00,40.11,40.12,39.96,40.0,106809.0,32.4967,32.5048,32.3751,32.4075,106809.0
2016-01-20 12:10:00,40.0,40.03,39.97,40.02,67505.0,32.4075,32.4318,32.3832,32.4237,67505.0
2016-01-20 12:15:00,40.02,40.05,39.93,39.95,138131.0,32.4237,32.4481,32.3508,32.367,138131.0
2016-01-20 12:20:00,39.96,39.96,39.73,39.77,82338.0,32.3751,32.3751,32.1888,32.2212,82338.0
2016-01-20 12:25:00,39.77,39.8,39.68,39.76,72155.0,32.2212,32.2455,32.1483,32.2131,72155.0
2016-01-20 12:30:00,39.76,39.86,39.73,39.81,84686.0,32.2131,32.2941,32.1888,32.2536,84686.0
2016-01-20 12:35:00,39.82,39.84,39.72,39.75,82714.0,32.2617,32.2779,32.1807,32.205,82714.0
2016-01-20 12:40:00,39.74,39.8,39.73,39.76,86490.0,32.1969,32.2455,32.1888,32.2131,86490.0
2016-01-20 12:45:00,39.76,39.8,39.72,39.74,225067.0,32.2131,32.2455,32.1807,32.1969,225067.0
2016-01-20 12:50:00,39.74,39.87,39.69,39.87,215954.0,32.1969,32.3022,32.1564,32.3022,215954.0
2016-01-20 12:55:00,39.86,40.02,39.86,40.0,127299.0,32.2941,32.4237,32.2941,32.4075,127299.0
2016-01-20 13:00:00,39.99,40.11,39.94,40.07,162057.0,32.3994,32.4967,32.3589,32.4643,162057.0
2016-01-20 13:05:00,40.08,40.09,40.03,40.07,109082.0,32.4724,32.4805,32.4318,32.4643,109082.0
2016-01-20 13:10:00,40.06,40.11,39.98,40.0,58537.0,32.4562,32.4967,32.3913,32.4075,58537.0
2016-01-20 13:15:00,40.01,40.01,39.83,39.84,94958.0,32.4156,32.4156,32.2698,32.2779,94958.0
2016-01-20 13:20:00,39.83,40.04,39.81,40.02,109928.0,32.2698,32.44,32.2536,32.4237,109928.0
2016-01-20 13:25:00,40.02,40.05,39.91,39.95,102762.0,32.4237,32.4481,32.3346,32.367,102762.0
2016-01-20 13:30:00,39.95,40.09,39.93,40.04,94868.0,32.367,32.4805,32.3508,32.44,94868.0
2016-01-20 13:35:00,40.03,40.12,39.93,40.12,106899.0,32.4318,32.5048,32.3508,32.5048,106899.0
2016-01-20 13:40:00,40.12,40.24,40.08,40.23,88825.0,32.5048,32.602,32.4724,32.5939,88825.0
2016-01-20 13:45:00,40.24,40.32,40.17,40.24,110967.0,32.602,32.6668,32.5453,32.602,110967.0
2016-01-20 13:50:00,40.23,40.34,40.21,40.31,135706.0,32.5939,32.683,32.5777,32.6587,135706.0
2016-01-20 13:55:00,40.31,40.32,40.21,40.27,106391.0,32.6587,32.6668,32.5777,32.6263,106391.0
2016-01-20 14:00:00,40.26,40.26,40.09,40.11,83939.0,32.6182,32.6182,32.4805,32.4967,83939.0
2016-01-20 14:05:00,40.13,40.27,40.13,40.22,89019.0,32.5129,32.6263,32.5129,32.5858,89019.0
2016-01-20 14:10:00,40.22,40.36,40.22,40.3,136662.0,32.5858,32.6992,32.5858,32.6506,136662.0
2016-01-20 14:15:00,40.3,40.36,40.23,40.31,124039.0,32.6506,32.6992,32.5939,32.6587,124039.0
2016-01-20 14:20:00,40.31,40.35,40.21,40.26,54212.0,32.6587,32.6911,32.5777,32.6182,54212.0
2016-01-20 14:25:00,40.27,40.28,40.16,40.21,78435.0,32.6263,32.6344,32.5372,32.5777,78435.0
2016-01-20 14:30:00,40.21,40.24,40.13,40.2,79764.0,32.5777,32.602,32.5129,32.5696,79764.0
2016-01-20 14:35:00,40.21,40.28,40.13,40.27,69956.0,32.5777,32.6344,32.5129,32.6263,69956.0
2016-01-20 14:40:00,40.28,40.31,40.2,40.25,59740.0,32.6344,32.6587,32.5696,32.6101,59740.0
2016-01-20 14:45:00,40.25,40.29,40.19,40.29,68656.0,32.6101,32.6425,32.5615,32.6425,68656.0
2016-01-20 14:50:00,40.3,40.44,40.28,40.43,99693.0,32.6506,32.764,32.6344,32.7559,99693.0
2016-01-20 14:55:00,40.44,40.47,40.36,40.37,84025.0,32.764,32.7883,32.6992,32.7073,84025.0
2016-01-20 15:00:00,40.36,40.53,40.31,40.53,124511.0,32.6992,32.8369,32.6587,32.8369,124511.0
2016-01-20 15:05:00,40.53,40.61,40.53,40.58,112668.0,32.8369,32.9018,32.8369,32.8775,112668.0
2016-01-20 15:10:00,40.58,40.6,40.48,40.54,170326.0,32.8775,32.8937,32.7964,32.845,170326.0
2016-01-20 15:15:00,40.53,40.83,40.53,40.74,238375.0,32.8369,33.08,32.8369,33.0071,238375.0
2016-01-20 15:20:00,40.75,40.92,40.7,40.9,260424.0,33.0152,33.1529,32.9747,33.1367,260424.0
2016-01-20 15:25:00,40.9,40.93,40.8,40.89,172134.0,33.1367,33.161,33.0557,33.1286,172134.0
2016-01-20 15:30:00,40.89,40.93,40.79,40.79,268872.0,33.1286,33.161,33.0476,33.0476,268872.0
2016-01-20 15:35:00,40.79,40.88,40.75,40.87,197231.0,33.0476,33.1205,33.0152,33.1124,197231.0
2016-01-20 15:40:00,40.87,40.88,40.7,40.76,263268.0,33.1124,33.1205,32.9747,33.0233,263268.0
2016-01-20 15:45:00,40.76,40.77,40.52,40.65,285681.0,33.0233,33.0314,32.8288,32.9342,285681.0
2016-01-20 15:50:00,40.66,40.79,40.61,40.77,376824.0,32.9423,33.0476,32.9018,33.0314,376824.0
2016-01-20 15:55:00,40.77,40.78,40.63,40.66,571034.0,33.0314,33.0395,32.918,32.9423,571034.0
2016-01-21 09:30:00,40.82,40.91,40.47,40.73,216005.0,33.0719,33.1448,32.7883,32.999,216005.0
2016-01-21 09:35:00,40.72,40.73,40.44,40.47,94023.0,32.9909,32.999,32.764,32.7883,94023.0
2016-01-21 09:40:00,40.46,40.5,40.24,40.27,116955.0,32.7802,32.8126,32.602,32.6263,116955.0
2016-01-21 09:45:00,40.26,40.33,40.1,40.2,127708.0,32.6182,32.6749,32.4886,32.5696,127708.0
2016-01-21 09:50:00,40.21,40.26,40.17,40.21,103725.0,32.5777,32.6182,32.5453,32.5777,103725.0
2016-01-21 09:55:00,40.21,40.27,40.09,40.1,124723.0,32.5777,32.6263,32.4805,32.4886,124723.0
2016-01-21 10:00:00,40.11,40.28,40.07,40.25,143116.0,32.4967,32.6344,32.4643,32.6101,143116.0
2016-01-21 10:05:00,40.25,40.33,40.2,40.32,146720.0,32.6101,32.6749,32.5696,32.6668,146720.0
2016-01-21 10:10:00,40.33,40.53,40.32,40.42,146291.0,32.6749,32.8369,32.6668,32.7478,146291.0
2016-01-21 10:15:00,40.41,40.5,40.36,40.48,112334.0,32.7397,32.8126,32.6992,32.7964,112334.0
2016-01-21 10:20:00,40.48,40.53,40.4,40.4,96723.0,32.7964,32.8369,32.7316,32.7316,96723.0
2016-01-21 10:25:00,40.4,40.47,40.37,40.46,82161.0,32.7316,32.7883,32.7073,32.7802,82161.0
2016-01-21 10:30:00,40.46,40.56,40.35,40.56,120959.0,32.7802,32.8612,32.6911,32.8612,120959.0
2016-01-21 10:35:00,40.57,40.59,40.41,40.46,113098.0,32.8694,32.8856,32.7397,32.7802,113098.0
2016-01-21 10:40:00,40.47,40.53,40.42,40.49,101597.0,32.7883,32.8369,32.7478,32.8045,101597.0
2016-01-21 10:45:00,40.48,40.62,40.43,40.56,135552.0,32.7964,32.9099,32.7559,32.8612,135552.0
2016-01-21 10:50:00,40.56,40.57,40.45,40.47,75280.0,32.8612,32.8694,32.7721,32.7883,75280.0
2016-01-21 10:55:00,40.47,40.51,40.27,40.28,85420.0,32.7883,32.8207,32.6263,32.6344,85420.0
2016-01-21 11:00:00,40.28,40.47,40.22,40.47,127130.0,32.6344,32.7883,32.5858,32.7883,127130.0
2016-01-21 11:05:00,40.47,40.6,40.37,40.59,124671.0,32.7883,32.8937,32.7073,32.8856,124671.0
2016-01-21 11:10:00,40.6,40.61,40.46,40.47,118490.0,32.8937,32.9018,32.7802,32.7883,118490.0
2016-01-21 11:15:00,40.47,40.5,40.35,40.37,111304.0,32.7883,32.8126,32.6911,32.7073,111304.0
2016-01-21 11:20:00,40.38,40.4,40.29,40.3,77551.0,32.7154,32.7316,32.6425,32.6506,77551.0
2016-01-21 11:25:00,40.3,40.34,40.24,40.28,135145.0,32.6506,32.683,32.602,32.6344,135145.0
2016-01-21 11:30:00,40.27,40.37,40.26,40.29,104343.0,32.6263,32.7073,32.6182,32.6425,104343.0
2016-01-21 11:35:00,40.29,40.41,40.28,40.39,59713.0,32.6425,32.7397,32.6344,32.7235,59713.0
2016-01-21 11:40:00,40.39,40.39,40.27,40.3,58167.0,32.7235,32.7235,32.6263,32.6506,58167.0
2016-01-21 11:45:00,40.3,40.39,40.27,40.39,48854.0,32.6506,32.7235,32.6263,32.7235,48854.0
2016-01-21 11:50:00,40.39,40.43,40.34,40.4,49879.0,32.7235,32.7559,32.683,32.7316,49879.0
2016-01-21 11:55:00,40.4,40.56,40.39,40.52,50225.0,32.7316,32.8612,32.7235,32.8288,50225.0
2016-01-21 12:00:00,40.53,40.65,40.52,40.61,90115.0,32.8369,32.9342,32.8288,32.9018,90115.0
2016-01-21 12:05:00,40.61,40.7,40.59,40.67,52431.0,32.9018,32.9747,32.8856,32.9504,52431.0
2016-01-21 12:10:00,40.67,40.7,40.59,40.63,48831.0,32.9504,32.9747,32.8856,32.918,48831.0
2016-01-21 12:15:00,40.63,40.69,40.6,40.61,55588.0,32.918,32.9666,32.8937,32.9018,55588.0
2016-01-21 12:20:00,40.61,40.67,40.59,40.67,62827.0,32.9018,32.9504,32.8856,32.9504,62827.0
2016-01-21 12:25:00,40.68,40.75,40.67,40.72,53424.0,32.9585,33.0152,32.9504,32.9909,53424.0
2016-01-21 12:30:00,40.72,40.76,40.66,40.7,76880.0,32.9909,33.0233,32.9423,32.9747,76880.0
2016-01-21 12:35:00,40.69,40.71,40.66,40.69,76367.0,32.9666,32.9828,32.9423,32.9666,76367.0
2016-01-21 12:40:00,40.69,40.71,40.62,40.64,40781.0,32.9666,32.9828,32.9099,32.9261,40781.0
2016-01-21 12:45:00,40.65,40.66,40.61,40.66,47683.0,32.9342,32.9423,32.9018,32.9423,47683.0
2016-01-21 12:50:00,40.64,40.69,40.62,40.64,62071.0,32.9261,32.9666,32.9099,32.9261,62071.0
2016-01-21 12:55:00,40.65,40.69,40.63,40.69,49460.0,32.9342,32.9666,32.918,32.9666,49460.0
2016-01-21 13:00:00,40.69,40.7,40.66,40.7,66252.0,32.9666,32.9747,32.9423,32.9747,66252.0
2016-01-21 13:05:00,40.7,40.74,40.68,40.74,48415.0,32.9747,33.0071,32.9585,33.0071,48415.0
2016-01-21 13:10:00,40.73,40.75,40.65,40.66,47200.0,32.999,33.0152,32.9342,32.9423,47200.0
2016-01-21 13:15:00,40.66,40.7,40.62,40.67,125825.0,32.9423,32.9747,32.9099,32.9504,125825.0
2016-01-21 13:20:00,40.67,40.67,40.47,40.55,69015.0,32.9504,32.9504,32.7883,32.8531,69015.0
2016-01-21 13:25:00,40.55,40.56,40.44,40.45,53152.0,32.8531,32.8612,32.764,32.7721,53152.0
2016-01-21 13:30:00,40.45,40.48,40.33,40.36,73324.0,32.7721,32.7964,32.6749,32.6992,73324.0
2016-01-21 13:35:00,40.36,40.5,40.35,40.49,60597.0,32.6992,32.8126,32.6911,32.8045,60597.0
2016-01-21 13:40:00,40.49,40.58,40.46,40.5,40917.0,32.8045,32.8775,32.7802,32.8126,40917.0
2016-01-21 13:45:00,40.49,40.54,40.47,40.5,68993.0,32.8045,32.845,32.7883,32.8126,68993.0
2016-01-21 13:50:00,40.5,40.51,40.39,40.42,60847.0,32.8126,32.8207,32.7235,32.7478,60847.0
2016-01-21 13:55:00,40.41,40.51,40.39,40.41,124152.0,32.7397,32.8207,32.7235,32.7397,124152.0
2016-01-21 14:00:00,40.41,40.45,40.29,40.36,178916.0,32.7397,32.7721,32.6425,32.6992,178916.0
2016-01-21 14:05:00,40.36,40.36,40.24,40.27,139804.0,32.6992,32.6992,32.602,32.6263,139804.0
2016-01-21 14:10:00,40.27,40.28,40.13,40.17,127814.0,32.6263,32.6344,32.5129,32.5453,127814.0
2016-01-21 14:15:00,40.18,40.2,40.06,40.07,86485.0,32.5534,32.5696,32.4562,32.4643,86485.0
2016-01-21 14:20:00,40.07,40.14,40.02,40.06,113337.0,32.4643,32.521,32.4237,32.4562,113337.0
2016-01-21 14:25:00,40.05,40.16,40.0,40.15,106571.0,32.4481,32.5372,32.4075,32.5291,106571.0
2016-01-21 14:30:00,40.15,40.25,40.14,40.19,69938.0,32.5291,32.6101,32.521,32.5615,69938.0
2016-01-21 14:35:00,40.19,40.33,40.17,40.29,87298.0,32.5615,32.6749,32.5453,32.6425,87298.0
2016-01-21 14:40:00,40.29,40.38,40.27,40.32,94880.0,32.6425,32.7154,32.6263,32.6668,94880.0
2016-01-21 14:45:00,40.33,40.34,40.22,40.23,64066.0,32.6749,32.683,32.5858,32.5939,64066.0
2016-01-21 14:50:00,40.23,40.32,40.22,40.31,81054.0,32.5939,32.6668,32.5858,32.6587,81054.0
2016-01-21 14:55:00,40.31,40.45,40.29,40.4,75606.0,32.6587,32.7721,32.6425,32.7316,75606.0
2016-01-21 15:00:00,40.4,40.4,40.29,40.35,83628.0,32.7316,32.7316,32.6425,32.6911,83628.0
2016-01-21 15:05:00,40.34,40.37,40.16,40.22,124099.0,32.683,32.7073,32.5372,32.5858,124099.0
2016-01-21 15:10:00,40.22,40.38,40.19,40.31,114325.0,32.5858,32.7154,32.5615,32.6587,114325.0
2016-01-21 15:15:00,40.31,40.34,40.25,40.29,124086.0,32.6587,32.683,32.6101,32.6425,124086.0
2016-01-21 15:20:00,40.28,40.29,40.2,40.29,158839.0,32.6344,32.6425,32.5696,32.6425,158839.0
2016-01-21 15:25:00,40.28,40.34,40.27,40.31,112880.0,32.6344,32.683,32.6263,32.6587,112880.0
2016-01-21 15:30:00,40.32,40.54,40.31,40.5,118367.0,32.6668,32.845,32.6587,32.8126,118367.0
2016-01-21 15:35:00,40.51,40.55,40.46,40.54,149069.0,32.8207,32.8531,32.7802,32.845,149069.0
2016-01-21 15:40:00,40.53,40.58,40.47,40.51,147333.0,32.8369,32.8775,32.7883,32.8207,147333.0
2016-01-21 15:45:00,40.51,40.53,40.4,40.43,178416.0,32.8207,32.8369,32.7316,32.7559,178416.0
2016-01-21 15:50:00,40.41,40.47,40.4,40.46,183085.0,32.7397,32.7883,32.7316,32.7802,183085.0
2016-01-21 15:55:00,40.46,40.46,40.33,40.33,487710.0,32.7802,32.7802,32.6749,32.6749,487710.0
2016-01-22 09:30:00,41.07,41.09,40.4,40.81,296383.0,33.2744,33.2906,32.7316,33.0638,296383.0
2016-01-22 09:35:00,40.82,40.84,40.74,40.83,128050.0,33.0719,33.0881,33.0071,33.08,128050.0
2016-01-22 09:40:00,40.82,40.92,40.81,40.9,111188.0,33.0719,33.1529,33.0638,33.1367,111188.0
2016-01-22 09:45:00,40.91,41.04,40.84,41.0,116355.0,33.1448,33.2501,33.0881,33.2177,116355.0
2016-01-22 09:50:00,41.0,41.13,40.98,41.1,74355.0,33.2177,33.3231,33.2015,33.2987,74355.0
2016-01-22 09:55:00,41.1,41.17,40.99,41.17,81179.0,33.2987,33.3555,33.2096,33.3555,81179.0
2016-01-22 10:00:00,41.16,41.22,41.15,41.2,118680.0,33.3474,33.396,33.3393,33.3798,118680.0
2016-01-22 10:05:00,41.2,41.22,41.12,41.18,127443.0,33.3798,33.396,33.315,33.3636,127443.0
2016-01-22 10:10:00,41.18,41.28,41.15,41.25,99777.0,33.3636,33.4446,33.3393,33.4203,99777.0
2016-01-22 10:15:00,41.25,41.39,41.21,41.38,166488.0,33.4203,33.5337,33.3879,33.5256,166488.0
2016-01-22 10:20:00,41.38,41.41,41.27,41.34,120847.0,33.5256,33.5499,33.4365,33.4932,120847.0
2016-01-22 10:25:00,41.35,41.37,41.28,41.31,80137.0,33.5013,33.5175,33.4446,33.4689,80137.0
2016-01-22 10:30:00,41.31,41.37,41.28,41.36,69396.0,33.4689,33.5175,33.4446,33.5094,69396.0
2016-01-22 10:35:00,41.36,41.45,41.35,41.45,86311.0,33.5094,33.5823,33.5013,33.5823,86311.0
2016-01-22 10:40:00,41.45,41.46,41.28,41.29,130533.0,33.5823,33.5904,33.4446,33.4527,130533.0
2016-01-22 10:45:00,41.29,41.35,41.27,41.33,74958.0,33.4527,33.5013,33.4365,33.4851,74958.0
2016-01-22 10:50:00,41.33,41.38,41.3,41.33,66833.0,33.4851,33.5256,33.4608,33.4851,66833.0
2016-01-22 10:55:00,41.32,41.32,41.22,41.25,58593.0,33.477,33.477,33.396,33.4203,58593.0
2016-01-22 11:00:00,41.24,41.32,41.24,41.3,52428.0,33.4122,33.477,33.4122,33.4608,52428.0
2016-01-22 11:05:00,41.31,41.38,41.3,41.36,256990.0,33.4689,33.5256,33.4608,33.5094,256990.0
2016-01-22 11:10:00,41.35,41.37,41.32,41.37,93116.0,33.5013,33.5175,33.477,33.5175,93116.0
2016-01-22 11:15:00,41.36,41.43,41.35,41.39,86057.0,33.5094,33.5661,33.5013,33.5337,86057.0
2016-01-22 11:20:00,41.39,41.42,41.35,41.35,97734.0,33.5337,33.558,33.5013,33.5013,97734.0
2016-01-22 11:25:00,41.36,41.37,41.28,41.34,92073.0,33.5094,33.5175,33.4446,33.4932,92073.0
2016-01-22 11:30:00,41.33,41.35,41.24,41.26,66515.0,33.4851,33.5013,33.4122,33.4284,66515.0
2016-01-22 11:35:00,41.26,41.28,41.21,41.27,94183.0,33.4284,33.4446,33.3879,33.4365,94183.0
2016-01-22 11:40:00,41.27,41.33,41.24,41.26,45613.0,33.4365,33.4851,33.4122,33.4284,45613.0
2016-01-22 11:45:00,41.27,41.31,41.19,41.25,68978.0,33.4365,33.4689,33.3717,33.4203,68978.0
2016-01-22 11:50:00,41.24,41.34,41.22,41.3,67895.0,33.4122,33.4932,33.396,33.4608,67895.0
2016-01-22 11:55:00,41.3,41.35,41.28,41.32,75416.0,33.4608,33.5013,33.4446,33.477,75416.0
2016-01-22 12:00:00,41.32,41.41,41.31,41.39,83522.0,33.477,33.5499,33.4689,33.5337,83522.0
2016-01-22 12:05:00,41.38,41.46,41.38,41.44,68036.0,33.5256,33.5904,33.5256,33.5742,68036.0
2016-01-22 12:10:00,41.45,41.5,41.42,41.49,59116.0,33.5823,33.6228,33.558,33.6147,59116.0
2016-01-22 12:15:00,41.49,41.51,41.46,41.48,56128.0,33.6147,33.6309,33.5904,33.6066,56128.0
2016-01-22 12:20:00,41.48,41.53,41.48,41.5,53699.0,33.6066,33.6471,33.6066,33.6228,53699.0
2016-01-22 12:25:00,41.5,41.53,41.45,41.47,59733.0,33.6228,33.6471,33.5823,33.5985,59733.0
2016-01-22 12:30:00,41.47,41.47,41.4,41.4,76197.0,33.5985,33.5985,33.5418,33.5418,76197.0
2016-01-22 12:35:00,41.41,41.51,41.4,41.51,56284.0,33.5499,33.6309,33.5418,33.6309,56284.0
2016-01-22 12:40:00,41.51,41.52,41.43,41.44,30156.0,33.6309,33.639,33.5661,33.5742,30156.0
2016-01-22 12:45:00,41.44,41.44,41.34,41.36,166456.0,33.5742,33.5742,33.4932,33.5094,166456.0
2016-01-22 12:50:00,41.35,41.42,41.33,41.42,38357.0,33.5013,33.558,33.4851,33.558,38357.0
2016-01-22 12:55:00,41.41,41.5,41.41,41.47,47630.0,33.5499,33.6228,33.5499,33.5985,47630.0
2016-01-22 13:00:00,41.46,41.48,41.42,41.43,52027.0,33.5904,33.6066,33.558,33.5661,52027.0
2016-01-22 13:05:00,41.42,41.45,41.4,41.4,36728.0,33.558,33.5823,33.5418,33.5418,36728.0
2016-01-22 13:10:00,41.41,41.45,41.39,41.45,45872.0,33.5499,33.5823,33.5337,33.5823,45872.0
2016-01-22 13:15:00,41.46,41.49,41.45,41.48,45538.0,33.5904,33.6147,33.5823,33.6066,45538.0
2016-01-22 13:20:00,41.48,41.53,41.48,41.51,70397.0,33.6066,33.6471,33.6066,33.6309,70397.0
2016-01-22 13:25:00,41.51,41.52,41.47,41.48,48937.0,33.6309,33.639,33.5985,33.6066,48937.0
2016-01-22 13:30:00,41.49,41.53,41.48,41.52,39160.0,33.6147,33.6471,33.6066,33.639,39160.0
2016-01-22 13:35:00,41.52,41.55,41.49,41.5,52046.0,33.639,33.6633,33.6147,33.6228,52046.0
2016-01-22 13:40:00,41.5,41.56,41.5,41.56,80305.0,33.6228,33.6714,33.6228,33.6714,80305.0
2016-01-22 13:45:00,41.56,41.61,41.56,41.59,55278.0,33.6714,33.7119,33.6714,33.6957,55278.0
2016-01-22 13:50:00,41.59,41.64,41.57,41.64,75262.0,33.6957,33.7363,33.6795,33.7363,75262.0
2016-01-22 13:55:00,41.64,41.64,41.59,41.62,46004.0,33.7363,33.7363,33.6957,33.72,46004.0
2016-01-22 14:00:00,41.61,41.63,41.58,41.61,52396.0,33.7119,33.7281,33.6876,33.7119,52396.0
2016-01-22 14:05:00,41.61,41.65,41.58,41.64,61092.0,33.7119,33.7444,33.6876,33.7363,61092.0
2016-01-22 14:10:00,41.64,41.66,41.6,41.65,52749.0,33.7363,33.7525,33.7038,33.7444,52749.0
2016-01-22 14:15:00,41.66,41.72,41.65,41.7,98300.0,33.7525,33.8011,33.7444,33.7849,98300.0
2016-01-22 14:20:00,41.7,41.72,41.59,41.61,98159.0,33.7849,33.8011,33.6957,33.7119,98159.0
2016-01-22 14:25:00,41.61,41.62,41.56,41.57,81199.0,33.7119,33.72,33.6714,33.6795,81199.0
2016-01-22 14:30:00,41.57,41.57,41.52,41.57,84265.0,33.6795,33.6795,33.639,33.6795,84265.0
2016-01-22 14:35:00,41.56,41.59,41.45,41.46,102480.0,33.6714,33.6957,33.5823,33.5904,102480.0
2016-01-22 14:40:00,41.46,41.57,41.45,41.5,163506.0,33.5904,33.6795,33.5823,33.6228,163506.0
2016-01-22 14:45:00,41.49,41.56,41.46,41.55,68706.0,33.6147,33.6714,33.5904,33.6633,68706.0
2016-01-22 14:50:00,41.55,41.59,41.49,41.59,62633.0,33.6633,33.6957,33.6147,33.6957,62633.0
2016-01-22 14:55:00,41.59,41.63,41.55,41.62,60381.0,33.6957,33.7281,33.6633,33.72,60381.0
2016-01-22 15:00:00,41.62,41.68,41.62,41.68,154604.0,33.72,33.7687,33.72,33.7687,154604.0
2016-01-22 15:05:00,41.68,41.69,41.6,41.61,184790.0,33.7687,33.7768,33.7038,33.7119,184790.0
2016-01-22 15:10:00,41.61,41.62,41.54,41.62,126757.0,33.7119,33.72,33.6552,33.72,126757.0
2016-01-22 15:15:00,41.62,41.68,41.6,41.66,83480.0,33.72,33.7687,33.7038,33.7525,83480.0
2016-01-22 15:20:00,41.66,41.69,41.6,41.62,122617.0,33.7525,33.7768,33.7038,33.72,122617.0
2016-01-22 15:25:00,41.62,41.66,41.61,41.65,97964.0,33.72,33.7525,33.7119,33.7444,97964.0
2016-01-22 15:30:00,41.64,41.65,41.57,41.59,148083.0,33.7363,33.7444,33.6795,33.6957,148083.0
2016-01-22 15:35:00,41.59,41.65,41.58,41.65,131164.0,33.6957,33.7444,33.6876,33.7444,131164.0
2016-01-22 15:40:00,41.65,41.67,41.63,41.66,123479.0,33.7444,33.7606,33.7281,33.7525,123479.0
2016-01-22 15:45:00,41.66,41.74,41.65,41.73,204498.0,33.7525,33.8173,33.7444,33.8092,204498.0
2016-01-22 15:50:00,41.73,41.74,41.64,41.65,231589.0,33.8092,33.8173,33.7363,33.7444,231589.0
2016-01-22 15:55:00,41.65,41.65,41.57,41.59,387940.0,33.7444,33.7444,33.6795,33.6957,387940.0
2016-01-25 09:30:00,41.64,41.79,41.48,41.66,280531.0,33.7363,33.8578,33.6066,33.7525,280531.0
2016-01-25 09:35:00,41.68,41.69,41.57,41.6,220074.0,33.7687,33.7768,33.6795,33.7038,220074.0
2016-01-25 09:40:00,41.61,41.61,41.44,41.5,143778.0,33.7119,33.7119,33.5742,33.6228,143778.0
2016-01-25 09:45:00,41.5,41.5,41.35,41.39,78442.0,33.6228,33.6228,33.5013,33.5337,78442.0
2016-01-25 09:50:00,41.39,41.51,41.36,41.41,79730.0,33.5337,33.6309,33.5094,33.5499,79730.0
2016-01-25 09:55:00,41.41,41.42,41.3,41.37,69083.0,33.5499,33.558,33.4608,33.5175,69083.0
2016-01-25 10:00:00,41.37,41.37,41.26,41.33,70642.0,33.5175,33.5175,33.4284,33.4851,70642.0
2016-01-25 10:05:00,41.33,41.33,41.23,41.23,200442.0,33.4851,33.4851,33.4041,33.4041,200442.0
2016-01-25 10:10:00,41.23,41.24,41.1,41.11,101537.0,33.4041,33.4122,33.2987,33.3069,101537.0
2016-01-25 10:15:00,41.1,41.22,41.07,41.16,84332.0,33.2987,33.396,33.2744,33.3474,84332.0
2016-01-25 10:20:00,41.16,41.27,41.14,41.23,97243.0,33.3474,33.4365,33.3312,33.4041,97243.0
2016-01-25 10:25:00,41.24,41.25,41.2,41.22,104211.0,33.4122,33.4203,33.3798,33.396,104211.0
2016-01-25 10:30:00,41.22,41.23,41.15,41.2,113353.0,33.396,33.4041,33.3393,33.3798,113353.0
2016-01-25 10:35:00,41.2,41.21,41.03,41.04,91513.0,33.3798,33.3879,33.242,33.2501,91513.0
2016-01-25 10:40:00,41.04,41.05,40.91,40.94,140843.0,33.2501,33.2582,33.1448,33.1691,140843.0
2016-01-25 10:45:00,40.94,41.07,40.92,41.06,83832.0,33.1691,33.2744,33.1529,33.2663,83832.0
2016-01-25 10:50:00,41.06,41.07,40.96,40.96,126971.0,33.2663,33.2744,33.1853,33.1853,126971.0
2016-01-25 10:55:00,40.96,41.01,40.94,40.99,86318.0,33.1853,33.2258,33.1691,33.2096,86318.0
2016-01-25 11:00:00,40.99,40.99,40.93,40.99,61349.0,33.2096,33.2096,33.161,33.2096,61349.0
2016-01-25 11:05:00,40.99,41.0,40.91,40.93,62543.0,33.2096,33.2177,33.1448,33.161,62543.0
2016-01-25 11:10:00,40.92,40.95,40.84,40.84,103241.0,33.1529,33.1772,33.0881,33.0881,103241.0
2016-01-25 11:15:00,40.85,40.94,40.84,40.93,57362.0,33.0962,33.1691,33.0881,33.161,57362.0
2016-01-25 11:20:00,40.94,41.0,40.93,40.94,63430.0,33.1691,33.2177,33.161,33.1691,63430.0
2016-01-25 11:25:00,40.95,41.01,40.95,41.0,145362.0,33.1772,33.2258,33.1772,33.2177,145362.0
2016-01-25 11:30:00,40.99,40.99,40.95,40.97,137007.0,33.2096,33.2096,33.1772,33.1934,137007.0
2016-01-25 11:35:00,40.97,40.98,40.93,40.97,95032.0,33.1934,33.2015,33.161,33.1934,95032.0
2016-01-25 11:40:00,40.97,41.0,40.92,40.92,80779.0,33.1934,33.2177,33.1529,33.1529,80779.0
2016-01-25 11:45:00,40.93,40.95,40.87,40.93,162981.0,33.161,33.1772,33.1124,33.161,162981.0
2016-01-25 11:50:00,40.93,40.97,40.9,40.95,116632.0,33.161,33.1934,33.1367,33.1772,116632.0
2016-01-25 11:55:00,40.95,40.95,40.89,40.9,61401.0,33.1772,33.1772,33.1286,33.1367,61401.0
2016-01-25 12:00:00,40.91,40.91,40.88,40.89,61673.0,33.1448,33.1448,33.1205,33.1286,61673.0
2016-01-25 12:05:00,40.89,40.9,40.85,40.87,33147.0,33.1286,33.1367,33.0962,33.1124,33147.0
2016-01-25 12:10:00,40.87,40.9,40.85,40.87,68170.0,33.1124,33.1367,33.0962,33.1124,68170.0
2016-01-25 12:15:00,40.87,40.91,40.84,40.89,118520.0,33.1124,33.1448,33.0881,33.1286,118520.0
2016-01-25 12:20:00,40.9,40.91,40.82,40.84,136363.0,33.1367,33.1448,33.0719,33.0881,136363.0
2016-01-25 12:25:00,40.84,40.85,40.75,40.77,203621.0,33.0881,33.0962,33.0152,33.0314,203621.0
2016-01-25 12:30:00,40.77,40.84,40.76,40.81,428056.0,33.0314,33.0881,33.0233,33.0638,428056.0
2016-01-25 12:35:00,40.81,40.86,40.79,40.8,136290.0,33.0638,33.1043,33.0476,33.0557,136290.0
2016-01-25 12:40:00,40.8,40.86,40.79,40.86,650146.0,33.0557,33.1043,33.0476,33.1043,650146.0
2016-01-25 12:45:00,40.87,40.93,40.82,40.83,113342.0,33.1124,33.161,33.0719,33.08,113342.0
2016-01-25 12:50:00,40.83,40.84,40.73,40.74,199885.0,33.08,33.0881,32.999,33.0071,199885.0
2016-01-25 12:55:00,40.74,40.79,40.74,40.78,63050.0,33.0071,33.0476,33.0071,33.0395,63050.0
2016-01-25 13:00:00,40.79,40.81,40.75,40.81,113853.0,33.0476,33.0638,33.0152,33.0638,113853.0
2016-01-25 13:05:00,40.81,40.91,40.79,40.86,153222.0,33.0638,33.1448,33.0476,33.1043,153222.0
2016-01-25 13:10:00,40.86,40.92,40.82,40.92,111385.0,33.1043,33.1529,33.0719,33.1529,111385.0
2016-01-25 13:15:00,40.92,40.93,40.85,40.91,87960.0,33.1529,33.161,33.0962,33.1448,87960.0
2016-01-25 13:20:00,40.92,40.93,40.89,40.9,108130.0,33.1529,33.161,33.1286,33.1367,108130.0
2016-01-25 13:25:00,40.9,40.92,40.88,40.9,84747.0,33.1367,33.1529,33.1205,33.1367,84747.0
2016-01-25 13:30:00,40.9,40.91,40.83,40.84,141688.0,33.1367,33.1448,33.08,33.0881,141688.0
2016-01-25 13:35:00,40.83,40.83,40.78,40.78,141760.0,33.08,33.08,33.0395,33.0395,141760.0
2016-01-25 13:40:00,40.78,40.79,40.74,40.76,96848.0,33.0395,33.0476,33.0071,33.0233,96848.0
2016-01-25 13:45:00,40.76,40.84,40.74,40.75,93598.0,33.0233,33.0881,33.0071,33.0152,93598.0
2016-01-25 13:50:00,40.75,40.77,40.69,40.71,45322.0,33.0152,33.0314,32.9666,32.9828,45322.0
2016-01-25 13:55:00,40.71,40.73,40.65,40.66,56743.0,32.9828,32.999,32.9342,32.9423,56743.0
2016-01-25 14:00:00,40.66,40.66,40.57,40.58,96379.0,32.9423,32.9423,32.8694,32.8775,96379.0
2016-01-25 14:05:00,40.58,40.61,40.54,40.55,137888.0,32.8775,32.9018,32.845,32.8531,137888.0
2016-01-25 14:10:00,40.54,40.59,40.51,40.58,82522.0,32.845,32.8856,32.8207,32.8775,82522.0
2016-01-25 14:15:00,40.58,40.65,40.58,40.62,56106.0,32.8775,32.9342,32.8775,32.9099,56106.0
2016-01-25 14:20:00,40.62,40.63,40.52,40.52,167356.0,32.9099,32.918,32.8288,32.8288,167356.0
2016-01-25 14:25:00,40.52,40.55,40.5,40.55,143779.0,32.8288,32.8531,32.8126,32.8531,143779.0
2016-01-25 14:30:00,40.55,40.59,40.54,40.57,105300.0,32.8531,32.8856,32.845,32.8694,105300.0
2016-01-25 14:35:00,40.57,40.57,40.52,40.55,340899.0,32.8694,32.8694,32.8288,32.8531,340899.0
2016-01-25 14:40:00,40.55,40.56,40.5,40.51,266443.0,32.8531,32.8612,32.8126,32.8207,266443.0
2016-01-25 14:45:00,40.5,40.53,40.49,40.49,98406.0,32.8126,32.8369,32.8045,32.8045,98406.0
2016-01-25 14:50:00,40.49,40.54,40.47,40.54,81183.0,32.8045,32.845,32.7883,32.845,81183.0
2016-01-25 14:55:00,40.54,40.58,40.51,40.55,77654.0,32.845,32.8775,32.8207,32.8531,77654.0
2016-01-25 15:00:00,40.55,40.63,40.54,40.59,140435.0,32.8531,32.918,32.845,32.8856,140435.0
2016-01-25 15:05:00,40.59,40.67,40.55,40.59,215292.0,32.8856,32.9504,32.8531,32.8856,215292.0
2016-01-25 15:10:00,40.59,40.6,40.55,40.56,117369.0,32.8856,32.8937,32.8531,32.8612,117369.0
2016-01-25 15:15:00,40.56,40.57,40.51,40.52,155922.0,32.8612,32.8694,32.8207,32.8288,155922.0
2016-01-25 15:20:00,40.52,40.53,40.35,40.36,155080.0,32.8288,32.8369,32.6911,32.6992,155080.0
2016-01-25 15:25:00,40.37,40.4,40.33,40.34,222575.0,32.7073,32.7316,32.6749,32.683,222575.0
2016-01-25 15:30:00,40.34,40.37,40.29,40.3,131572.0,32.683,32.7073,32.6425,32.6506,131572.0
2016-01-25 15:35:00,40.3,40.3,40.2,40.24,190393.0,32.6506,32.6506,32.5696,32.602,190393.0
2016-01-25 15:40:00,40.24,40.26,40.16,40.16,199005.0,32.602,32.6182,32.5372,32.5372,199005.0
2016-01-25 15:45:00,40.16,40.25,40.16,40.24,222586.0,32.5372,32.6101,32.5372,32.602,222586.0
2016-01-25 15:50:00,40.24,40.31,40.18,40.27,507959.0,32.602,32.6587,32.5534,32.6263,507959.0
2016-01-25 15:55:00,40.27,40.28,40.16,40.19,919756.0,32.6263,32.6344,32.5372,32.5615,919756.0
2016-01-26 09:30:00,40.24,40.63,40.24,40.6,175085.0,32.602,32.918,32.602,32.8937,175085.0
2016-01-26 09:35:00,40.58,40.76,40.5,40.67,155302.0,32.8775,33.0233,32.8126,32.9504,155302.0
2016-01-26 09:40:00,40.68,40.86,40.66,40.81,110599.0,32.9585,33.1043,32.9423,33.0638,110599.0
2016-01-26 09:45:00,40.82,40.87,40.79,40.86,222496.0,33.0719,33.1124,33.0476,33.1043,222496.0
2016-01-26 09:50:00,40.85,41.08,40.85,41.02,149204.0,33.0962,33.2825,33.0962,33.2339,149204.0
2016-01-26 09:55:00,41.02,41.16,41.02,41.11,101185.0,33.2339,33.3474,33.2339,33.3069,101185.0
2016-01-26 10:00:00,41.1,41.21,41.1,41.16,107564.0,33.2987,33.3879,33.2987,33.3474,107564.0
2016-01-26 10:05:00,41.16,41.27,41.1,41.23,133796.0,33.3474,33.4365,33.2987,33.4041,133796.0
2016-01-26 10:10:00,41.23,41.33,41.22,41.28,92248.0,33.4041,33.4851,33.396,33.4446,92248.0
2016-01-26 10:15:00,41.27,41.4,41.26,41.36,102566.0,33.4365,33.5418,33.4284,33.5094,102566.0
2016-01-26 10:20:00,41.36,41.38,41.3,41.37,71915.0,33.5094,33.5256,33.4608,33.5175,71915.0
2016-01-26 10:25:00,41.37,41.42,41.34,41.35,81187.0,33.5175,33.558,33.4932,33.5013,81187.0
2016-01-26 10:30:00,41.35,41.45,41.33,41.35,110235.0,33.5013,33.5823,33.4851,33.5013,110235.0
2016-01-26 10:35:00,41.34,41.45,41.33,41.44,106440.0,33.4932,33.5823,33.4851,33.5742,106440.0
2016-01-26 10:40:00,41.44,41.55,41.43,41.49,267685.0,33.5742,33.6633,33.5661,33.6147,267685.0
2016-01-26 10:45:00,41.48,41.49,41.38,41.44,119674.0,33.6066,33.6147,33.5256,33.5742,119674.0
2016-01-26 10:50:00,41.45,41.46,41.38,41.4,79113.0,33.5823,33.5904,33.5256,33.5418,79113.0
2016-01-26 10:55:00,41.39,41.41,41.25,41.27,166499.0,33.5337,33.5499,33.4203,33.4365,166499.0
2016-01-26 11:00:00,41.27,41.44,41.24,41.42,122481.0,33.4365,33.5742,33.4122,33.558,122481.0
2016-01-26 11:05:00,41.43,41.45,41.38,41.4,70667.0,33.5661,33.5823,33.5256,33.5418,70667.0
2016-01-26 11:10:00,41.4,41.47,41.37,41.46,96680.0,33.5418,33.5985,33.5175,33.5904,96680.0
2016-01-26 11:15:00,41.46,41.47,41.36,41.43,55734.0,33.5904,33.5985,33.5094,33.5661,55734.0
2016-01-26 11:20:00,41.43,41.43,41.25,41.26,63470.0,33.5661,33.5661,33.4203,33.4284,63470.0
2016-01-26 11:25:00,41.27,41.32,41.24,41.31,40944.0,33.4365,33.477,33.4122,33.4689,40944.0
2016-01-26 11:30:00,41.31,41.31,41.2,41.22,58828.0,33.4689,33.4689,33.3798,33.396,58828.0
2016-01-26 11:35:00,41.23,41.27,41.2,41.23,33026.0,33.4041,33.4365,33.3798,33.4041,33026.0
2016-01-26 11:40:00,41.23,41.3,41.22,41.26,70866.0,33.4041,33.4608,33.396,33.4284,70866.0
2016-01-26 11:45:00,41.25,41.27,41.2,41.24,94491.0,33.4203,33.4365,33.3798,33.4122,94491.0
2016-01-26 11:50:00,41.24,41.34,41.23,41.33,53497.0,33.4122,33.4932,33.4041,33.4851,53497.0
2016-01-26 11:55:00,41.34,41.34,41.25,41.27,48545.0,33.4932,33.4932,33.4203,33.4365,48545.0
2016-01-26 12:00:00,41.27,41.35,41.25,41.29,57426.0,33.4365,33.5013,33.4203,33.4527,57426.0
2016-01-26 12:05:00,41.29,41.35,41.27,41.31,61760.0,33.4527,33.5013,33.4365,33.4689,61760.0
2016-01-26 12:10:00,41.3,41.47,41.29,41.43,111561.0,33.4608,33.5985,33.4527,33.5661,111561.0
2016-01-26 12:15:00,41.42,41.46,41.39,41.39,75282.0,33.558,33.5904,33.5337,33.5337,75282.0
2016-01-26 12:20:00,41.39,41.41,41.34,41.4,60192.0,33.5337,33.5499,33.4932,33.5418,60192.0
2016-01-26 12:25:00,41.4,41.42,41.36,41.41,46548.0,33.5418,33.558,33.5094,33.5499,46548.0
2016-01-26 12:30:00,41.42,41.44,41.36,41.44,56117.0,33.558,33.5742,33.5094,33.5742,56117.0
2016-01-26 12:35:00,41.44,41.5,41.43,41.47,35482.0,33.5742,33.6228,33.5661,33.5985,35482.0
2016-01-26 12:40:00,41.48,41.48,41.34,41.35,101250.0,33.6066,33.6066,33.4932,33.5013,101250.0
2016-01-26 12:45:00,41.35,41.41,41.33,41.4,76037.0,33.5013,33.5499,33.4851,33.5418,76037.0
2016-01-26 12:50:00,41.41,41.46,41.41,41.45,33692.0,33.5499,33.5904,33.5499,33.5823,33692.0
2016-01-26 12:55:00,41.45,41.47,41.41,41.42,48442.0,33.5823,33.5985,33.5499,33.558,48442.0
2016-01-26 13:00:00,41.41,41.48,41.41,41.46,46013.0,33.5499,33.6066,33.5499,33.5904,46013.0
2016-01-26 13:05:00,41.45,41.46,41.39,41.41,95564.0,33.5823,33.5904,33.5337,33.5499,95564.0
2016-01-26 13:10:00,41.41,41.46,41.4,41.42,45133.0,33.5499,33.5904,33.5418,33.558,45133.0
2016-01-26 13:15:00,41.42,41.48,41.42,41.46,31756.0,33.558,33.6066,33.558,33.5904,31756.0
2016-01-26 13:20:00,41.46,41.52,41.46,41.51,37239.0,33.5904,33.639,33.5904,33.6309,37239.0
2016-01-26 13:25:00,41.51,41.54,41.46,41.47,64886.0,33.6309,33.6552,33.5904,33.5985,64886.0
2016-01-26 13:30:00,41.47,41.48,41.43,41.43,41019.0,33.5985,33.6066,33.5661,33.5661,41019.0
2016-01-26 13:35:00,41.44,41.47,41.39,41.39,48611.0,33.5742,33.5985,33.5337,33.5337,48611.0
2016-01-26 13:40:00,41.4,41.46,41.39,41.44,36198.0,33.5418,33.5904,33.5337,33.5742,36198.0
2016-01-26 13:45:00,41.44,41.44,41.42,41.44,64409.0,33.5742,33.5742,33.558,33.5742,64409.0
2016-01-26 13:50:00,41.44,41.47,41.4,41.41,43903.0,33.5742,33.5985,33.5418,33.5499,43903.0
2016-01-26 13:55:00,41.41,41.45,41.4,41.4,38194.0,33.5499,33.5823,33.5418,33.5418,38194.0
2016-01-26 14:00:00,41.4,41.4,41.29,41.3,56683.0,33.5418,33.5418,33.4527,33.4608,56683.0
2016-01-26 14:05:00,41.3,41.34,41.27,41.34,37190.0,33.4608,33.4932,33.4365,33.4932,37190.0
2016-01-26 14:10:00,41.33,41.34,41.27,41.27,47047.0,33.4851,33.4932,33.4365,33.4365,47047.0
2016-01-26 14:15:00,41.27,41.35,41.27,41.3,50397.0,33.4365,33.5013,33.4365,33.4608,50397.0
2016-01-26 14:20:00,41.3,41.33,41.29,41.33,33592.0,33.4608,33.4851,33.4527,33.4851,33592.0
2016-01-26 14:25:00,41.33,41.33,41.22,41.24,56318.0,33.4851,33.4851,33.396,33.4122,56318.0
2016-01-26 14:30:00,41.23,41.3,41.23,41.29,48462.0,33.4041,33.4608,33.4041,33.4527,48462.0
2016-01-26 14:35:00,41.29,41.29,41.22,41.28,57191.0,33.4527,33.4527,33.396,33.4446,57191.0
2016-01-26 14:40:00,41.28,41.31,41.25,41.29,55619.0,33.4446,33.4689,33.4203,33.4527,55619.0
2016-01-26 14:45:00,41.29,41.29,41.23,41.27,51205.0,33.4527,33.4527,33.4041,33.4365,51205.0
2016-01-26 14:50:00,41.27,41.36,41.27,41.35,82778.0,33.4365,33.5094,33.4365,33.5013,82778.0
2016-01-26 14:55:00,41.34,41.36,41.3,41.31,72462.0,33.4932,33.5094,33.4608,33.4689,72462.0
2016-01-26 15:00:00,41.3,41.33,41.24,41.26,105431.0,33.4608,33.4851,33.4122,33.4284,105431.0
2016-01-26 15:05:00,41.25,41.29,41.23,41.27,113397.0,33.4203,33.4527,33.4041,33.4365,113397.0
2016-01-26 15:10:00,41.28,41.33,41.26,41.31,108812.0,33.4446,33.4851,33.4284,33.4689,108812.0
2016-01-26 15:15:00,41.32,41.36,41.26,41.26,109050.0,33.477,33.5094,33.4284,33.4284,109050.0
2016-01-26 15:20:00,41.26,41.26,41.18,41.18,94660.0,33.4284,33.4284,33.3636,33.3636,94660.0
2016-01-26 15:25:00,41.18,41.24,41.16,41.22,101266.0,33.3636,33.4122,33.3474,33.396,101266.0
2016-01-26 15:30:00,41.22,41.24,41.19,41.22,96844.0,33.396,33.4122,33.3717,33.396,96844.0
2016-01-26 15:35:00,41.22,41.26,41.16,41.26,103114.0,33.396,33.4284,33.3474,33.4284,103114.0
2016-01-26 15:40:00,41.26,41.4,41.25,41.38,125979.0,33.4284,33.5418,33.4203,33.5256,125979.0
2016-01-26 15:45:00,41.38,41.39,41.29,41.3,207727.0,33.5256,33.5337,33.4527,33.4608,207727.0
2016-01-26 15:50:00,41.3,41.33,41.25,41.3,145789.0,33.4608,33.4851,33.4203,33.4608,145789.0
2016-01-26 15:55:00,41.29,41.37,41.26,41.36,303289.0,33.4527,33.5175,33.4284,33.5094,303289.0
2016-01-27 09:30:00,41.34,41.34,40.78,40.9,230059.0,33.4932,33.4932,33.0395,33.1367,230059.0
2016-01-27 09:35:00,40.9,41.19,40.84,41.07,58434.0,33.1367,33.3717,33.0881,33.2744,58434.0
2016-01-27 09:40:00,41.06,41.2,41.03,41.11,78336.0,33.2663,33.3798,33.242,33.3069,78336.0
2016-01-27 09:45:00,41.11,41.17,41.04,41.12,99376.0,33.3069,33.3555,33.2501,33.315,99376.0
2016-01-27 09:50:00,41.11,41.13,41.0,41.13,76381.0,33.3069,33.3231,33.2177,33.3231,76381.0
2016-01-27 09:55:00,41.13,41.18,41.09,41.13,53754.0,33.3231,33.3636,33.2906,33.3231,53754.0
2016-01-27 10:00:00,41.12,41.13,40.99,41.0,110979.0,33.315,33.3231,33.2096,33.2177,110979.0
2016-01-27 10:05:00,41.0,41.06,40.97,41.02,86389.0,33.2177,33.2663,33.1934,33.2339,86389.0
2016-01-27 10:10:00,41.01,41.03,40.98,41.01,95304.0,33.2258,33.242,33.2015,33.2258,95304.0
2016-01-27 10:15:00,41.0,41.06,40.93,41.06,67157.0,33.2177,33.2663,33.161,33.2663,67157.0
2016-01-27 10:20:00,41.06,41.17,41.04,41.16,73774.0,33.2663,33.3555,33.2501,33.3474,73774.0
2016-01-27 10:25:00,41.15,41.22,41.11,41.12,67496.0,33.3393,33.396,33.3069,33.315,67496.0
2016-01-27 10:30:00,41.12,41.22,41.12,41.18,80693.0,33.315,33.396,33.315,33.3636,80693.0
2016-01-27 10:35:00,41.19,41.31,41.19,41.29,50150.0,33.3717,33.4689,33.3717,33.4527,50150.0
2016-01-27 10:40:00,41.29,41.32,41.23,41.32,74080.0,33.4527,33.477,33.4041,33.477,74080.0
2016-01-27 10:45:00,41.32,41.33,41.2,41.2,56033.0,33.477,33.4851,33.3798,33.3798,56033.0
2016-01-27 10:50:00,41.21,41.23,41.1,41.12,79013.0,33.3879,33.4041,33.2987,33.315,79013.0
2016-01-27 10:55:00,41.11,41.22,41.08,41.19,51842.0,33.3069,33.396,33.2825,33.3717,51842.0
2016-01-27 11:00:00,41.19,41.28,41.16,41.28,40482.0,33.3717,33.4446,33.3474,33.4446,40482.0
2016-01-27 11:05:00,41.27,41.31,41.26,41.3,40093.0,33.4365,33.4689,33.4284,33.4608,40093.0
2016-01-27 11:10:00,41.3,41.36,41.3,41.36,83280.0,33.4608,33.5094,33.4608,33.5094,83280.0
2016-01-27 11:15:00,41.35,41.42,41.31,41.41,77630.0,33.5013,33.558,33.4689,33.5499,77630.0
2016-01-27 11:20:00,41.41,41.43,41.37,41.41,30234.0,33.5499,33.5661,33.5175,33.5499,30234.0
2016-01-27 11:25:00,41.41,41.46,41.36,41.45,43197.0,33.5499,33.5904,33.5094,33.5823,43197.0
2016-01-27 11:30:00,41.44,41.51,41.44,41.51,42581.0,33.5742,33.6309,33.5742,33.6309,42581.0
2016-01-27 11:35:00,41.52,41.64,41.52,41.64,80523.0,33.639,33.7363,33.639,33.7363,80523.0
2016-01-27 11:40:00,41.64,41.72,41.6,41.71,65688.0,33.7363,33.8011,33.7038,33.793,65688.0
2016-01-27 11:45:00,41.72,41.79,41.65,41.66,108146.0,33.8011,33.8578,33.7444,33.7525,108146.0
2016-01-27 11:50:00,41.67,41.71,41.66,41.7,54172.0,33.7606,33.793,33.7525,33.7849,54172.0
2016-01-27 11:55:00,41.7,41.74,41.63,41.67,75425.0,33.7849,33.8173,33.7281,33.7606,75425.0
2016-01-27 12:00:00,41.67,41.78,41.66,41.73,70795.0,33.7606,33.8497,33.7525,33.8092,70795.0
2016-01-27 12:05:00,41.73,41.73,41.64,41.64,49785.0,33.8092,33.8092,33.7363,33.7363,49785.0
2016-01-27 12:10:00,41.64,41.78,41.63,41.77,45270.0,33.7363,33.8497,33.7281,33.8416,45270.0
2016-01-27 12:15:00,41.77,41.79,41.75,41.77,25197.0,33.8416,33.8578,33.8254,33.8416,25197.0
2016-01-27 12:20:00,41.77,41.8,41.7,41.7,55445.0,33.8416,33.8659,33.7849,33.7849,55445.0
2016-01-27 12:25:00,41.71,41.77,41.7,41.75,51820.0,33.793,33.8416,33.7849,33.8254,51820.0
2016-01-27 12:30:00,41.76,41.77,41.73,41.74,41049.0,33.8335,33.8416,33.8092,33.8173,41049.0
2016-01-27 12:35:00,41.74,41.76,41.69,41.73,47368.0,33.8173,33.8335,33.7768,33.8092,47368.0
2016-01-27 12:40:00,41.73,41.77,41.72,41.75,54052.0,33.8092,33.8416,33.8011,33.8254,54052.0
2016-01-27 12:45:00,41.75,41.76,41.71,41.75,33407.0,33.8254,33.8335,33.793,33.8254,33407.0
2016-01-27 12:50:00,41.75,41.78,41.71,41.75,57046.0,33.8254,33.8497,33.793,33.8254,57046.0
2016-01-27 12:55:00,41.75,41.77,41.73,41.75,56071.0,33.8254,33.8416,33.8092,33.8254,56071.0
2016-01-27 13:00:00,41.74,41.85,41.74,41.84,137418.0,33.8173,33.9064,33.8173,33.8983,137418.0
2016-01-27 13:05:00,41.83,41.89,41.82,41.89,70648.0,33.8902,33.9388,33.8821,33.9388,70648.0
2016-01-27 13:10:00,41.88,41.96,41.88,41.91,121726.0,33.9307,33.9955,33.9307,33.955,121726.0
2016-01-27 13:15:00,41.91,41.91,41.8,41.84,68752.0,33.955,33.955,33.8659,33.8983,68752.0
2016-01-27 13:20:00,41.84,41.95,41.83,41.92,58772.0,33.8983,33.9874,33.8902,33.9631,58772.0
2016-01-27 13:25:00,41.93,41.96,41.86,41.86,101721.0,33.9712,33.9955,33.9145,33.9145,101721.0
2016-01-27 13:30:00,41.86,41.92,41.85,41.9,51127.0,33.9145,33.9631,33.9064,33.9469,51127.0
2016-01-27 13:35:00,41.9,41.9,41.85,41.87,46993.0,33.9469,33.9469,33.9064,33.9226,46993.0
2016-01-27 13:40:00,41.87,41.88,41.76,41.76,46734.0,33.9226,33.9307,33.8335,33.8335,46734.0
2016-01-27 13:45:00,41.76,41.8,41.73,41.77,35871.0,33.8335,33.8659,33.8092,33.8416,35871.0
2016-01-27 13:50:00,41.77,41.8,41.7,41.71,44045.0,33.8416,33.8659,33.7849,33.793,44045.0
2016-01-27 13:55:00,41.7,41.81,41.7,41.81,36848.0,33.7849,33.874,33.7849,33.874,36848.0
2016-01-27 14:00:00,41.81,41.93,41.58,41.73,82480.0,33.874,33.9712,33.6876,33.8092,82480.0
2016-01-27 14:05:00,41.72,41.73,41.47,41.48,86407.0,33.8011,33.8092,33.5985,33.6066,86407.0
2016-01-27 14:10:00,41.46,41.58,41.38,41.42,141557.0,33.5904,33.6876,33.5256,33.558,141557.0
2016-01-27 14:15:00,41.43,41.57,41.43,41.5,73621.0,33.5661,33.6795,33.5661,33.6228,73621.0
2016-01-27 14:20:00,41.49,41.64,41.46,41.46,162313.0,33.6147,33.7363,33.5904,33.5904,162313.0
2016-01-27 14:25:00,41.46,41.51,41.4,41.48,114809.0,33.5904,33.6309,33.5418,33.6066,114809.0
2016-01-27 14:30:00,41.48,41.57,41.42,41.52,77095.0,33.6066,33.6795,33.558,33.639,77095.0
2016-01-27 14:35:00,41.52,41.54,41.32,41.32,92414.0,33.639,33.6552,33.477,33.477,92414.0
2016-01-27 14:40:00,41.32,41.34,41.21,41.3,94286.0,33.477,33.4932,33.3879,33.4608,94286.0
2016-01-27 14:45:00,41.3,41.41,41.25,41.32,88726.0,33.4608,33.5499,33.4203,33.477,88726.0
2016-01-27 14:50:00,41.32,41.37,41.23,41.24,70777.0,33.477,33.5175,33.4041,33.4122,70777.0
2016-01-27 14:55:00,41.25,41.27,41.14,41.22,104857.0,33.4203,33.4365,33.3312,33.396,104857.0
2016-01-27 15:00:00,41.22,41.22,41.03,41.08,98664.0,33.396,33.396,33.242,33.2825,98664.0
2016-01-27 15:05:00,41.08,41.11,40.99,41.1,107737.0,33.2825,33.3069,33.2096,33.2987,107737.0
2016-01-27 15:10:00,41.1,41.1,40.85,40.87,144348.0,33.2987,33.2987,33.0962,33.1124,144348.0
2016-01-27 15:15:00,40.88,40.96,40.86,40.93,147366.0,33.1205,33.1853,33.1043,33.161,147366.0
2016-01-27 15:20:00,40.93,41.11,40.88,41.05,144362.0,33.161,33.3069,33.1205,33.2582,144362.0
2016-01-27 15:25:00,41.05,41.1,40.97,41.02,96077.0,33.2582,33.2987,33.1934,33.2339,96077.0
2016-01-27 15:30:00,41.02,41.15,41.02,41.08,95961.0,33.2339,33.3393,33.2339,33.2825,95961.0
2016-01-27 15:35:00,41.07,41.16,41.01,41.05,158918.0,33.2744,33.3474,33.2258,33.2582,158918.0
2016-01-27 15:40:00,41.05,41.14,40.99,41.12,132342.0,33.2582,33.3312,33.2096,33.315,132342.0
2016-01-27 15:45:00,41.13,41.19,41.08,41.15,119697.0,33.3231,33.3717,33.2825,33.3393,119697.0
2016-01-27 15:50:00,41.15,41.16,41.07,41.11,169286.0,33.3393,33.3474,33.2744,33.3069,169286.0
2016-01-27 15:55:00,41.11,41.16,41.07,41.12,244905.0,33.3069,33.3474,33.2744,33.315,244905.0
2016-01-28 09:30:00,41.82,41.94,41.61,41.72,208186.0,33.8821,33.9793,33.7119,33.8011,208186.0
2016-01-28 09:35:00,41.71,41.73,41.49,41.49,114820.0,33.793,33.8092,33.6147,33.6147,114820.0
2016-01-28 09:40:00,41.5,41.79,41.43,41.74,67631.0,33.6228,33.8578,33.5661,33.8173,67631.0
2016-01-28 09:45:00,41.75,41.88,41.71,41.81,61696.0,33.8254,33.9307,33.793,33.874,61696.0
2016-01-28 09:50:00,41.82,41.96,41.82,41.9,85932.0,33.8821,33.9955,33.8821,33.9469,85932.0
2016-01-28 09:55:00,41.9,41.97,41.85,41.88,48440.0,33.9469,34.0036,33.9064,33.9307,48440.0
2016-01-28 10:00:00,41.87,41.87,41.74,41.78,52990.0,33.9226,33.9226,33.8173,33.8497,52990.0
2016-01-28 10:05:00,41.77,41.82,41.7,41.77,62211.0,33.8416,33.8821,33.7849,33.8416,62211.0
2016-01-28 10:10:00,41.77,41.87,41.77,41.83,78594.0,33.8416,33.9226,33.8416,33.8902,78594.0
2016-01-28 10:15:00,41.82,41.82,41.64,41.65,108514.0,33.8821,33.8821,33.7363,33.7444,108514.0
2016-01-28 10:20:00,41.65,41.71,41.63,41.71,75049.0,33.7444,33.793,33.7281,33.793,75049.0
2016-01-28 10:25:00,41.7,41.71,41.52,41.52,130642.0,33.7849,33.793,33.639,33.639,130642.0
2016-01-28 10:30:00,41.53,41.63,41.48,41.55,93267.0,33.6471,33.7281,33.6066,33.6633,93267.0
2016-01-28 10:35:00,41.55,41.68,41.53,41.65,66579.0,33.6633,33.7687,33.6471,33.7444,66579.0
2016-01-28 10:40:00,41.65,41.74,41.64,41.69,57020.0,33.7444,33.8173,33.7363,33.7768,57020.0
2016-01-28 10:45:00,41.7,41.78,41.62,41.78,74464.0,33.7849,33.8497,33.72,33.8497,74464.0
2016-01-28 10:50:00,41.79,41.85,41.76,41.8,91969.0,33.8578,33.9064,33.8335,33.8659,91969.0
2016-01-28 10:55:00,41.8,41.93,41.79,41.89,91866.0,33.8659,33.9712,33.8578,33.9388,91866.0
2016-01-28 11:00:00,41.9,42.04,41.89,42.04,125669.0,33.9469,34.0603,33.9388,34.0603,125669.0
2016-01-28 11:05:00,42.04,42.13,42.01,42.01,66787.0,34.0603,34.1332,34.036,34.036,66787.0
2016-01-28 11:10:00,42.02,42.05,41.97,41.98,53905.0,34.0441,34.0684,34.0036,34.0117,53905.0
2016-01-28 11:15:00,41.98,42.08,41.97,42.04,64511.0,34.0117,34.0927,34.0036,34.0603,64511.0
2016-01-28 11:20:00,42.03,42.15,41.99,42.14,67147.0,34.0522,34.1494,34.0198,34.1413,67147.0
2016-01-28 11:25:00,42.13,42.14,42.01,42.06,108813.0,34.1332,34.1413,34.036,34.0765,108813.0
2016-01-28 11:30:00,42.06,42.08,42.02,42.06,91944.0,34.0765,34.0927,34.0441,34.0765,91944.0
2016-01-28 11:35:00,42.06,42.14,42.04,42.12,92023.0,34.0765,34.1413,34.0603,34.1251,92023.0
2016-01-28 11:40:00,42.11,42.13,42.02,42.05,67420.0,34.117,34.1332,34.0441,34.0684,67420.0
2016-01-28 11:45:00,42.05,42.07,41.93,42.01,84886.0,34.0684,34.0846,33.9712,34.036,84886.0
2016-01-28 11:50:00,42.01,42.09,42.01,42.03,63494.0,34.036,34.1008,34.036,34.0522,63494.0
2016-01-28 11:55:00,42.04,42.08,42.0,42.01,93545.0,34.0603,34.0927,34.0279,34.036,93545.0
2016-01-28 12:00:00,42.0,42.17,41.99,42.16,102259.0,34.0279,34.1657,34.0198,34.1575,102259.0
2016-01-28 12:05:00,42.16,42.19,42.13,42.16,60712.0,34.1575,34.1819,34.1332,34.1575,60712.0
2016-01-28 12:10:00,42.16,42.27,42.14,42.24,104499.0,34.1575,34.2467,34.1413,34.2224,104499.0
2016-01-28 12:15:00,42.25,42.26,42.19,42.24,73766.0,34.2305,34.2386,34.1819,34.2224,73766.0
2016-01-28 12:20:00,42.25,42.42,42.19,42.37,204066.0,34.2305,34.3682,34.1819,34.3277,204066.0
2016-01-28 12:25:00,42.38,42.4,42.3,42.38,56500.0,34.3358,34.352,34.271,34.3358,56500.0
2016-01-28 12:30:00,42.38,42.48,42.34,42.47,64238.0,34.3358,34.4168,34.3034,34.4087,64238.0
2016-01-28 12:35:00,42.47,42.5,42.44,42.45,62284.0,34.4087,34.433,34.3844,34.3925,62284.0
2016-01-28 12:40:00,42.44,42.52,42.43,42.5,56838.0,34.3844,34.4492,34.3763,34.433,56838.0
2016-01-28 12:45:00,42.5,42.53,42.45,42.47,75369.0,34.433,34.4573,34.3925,34.4087,75369.0
2016-01-28 12:50:00,42.47,42.47,42.36,42.39,77046.0,34.4087,34.4087,34.3196,34.3439,77046.0
2016-01-28 12:55:00,42.38,42.4,42.33,42.38,61593.0,34.3358,34.352,34.2953,34.3358,61593.0
2016-01-28 13:00:00,42.37,42.39,42.31,42.38,76452.0,34.3277,34.3439,34.2791,34.3358,76452.0
2016-01-28 13:05:00,42.36,42.36,42.24,42.31,609595.0,34.3196,34.3196,34.2224,34.2791,609595.0
2016-01-28 13:10:00,42.3,42.42,42.24,42.41,128078.0,34.271,34.3682,34.2224,34.3601,128078.0
2016-01-28 13:15:00,42.42,42.45,42.26,42.27,71583.0,34.3682,34.3925,34.2386,34.2467,71583.0
2016-01-28 13:20:00,42.27,42.27,42.13,42.22,96340.0,34.2467,34.2467,34.1332,34.2062,96340.0
2016-01-28 13:25:00,42.21,42.28,42.19,42.27,42036.0,34.1981,34.2548,34.1819,34.2467,42036.0
2016-01-28 13:30:00,42.27,42.33,42.24,42.3,52409.0,34.2467,34.2953,34.2224,34.271,52409.0
2016-01-28 13:35:00,42.3,42.33,42.25,42.27,49134.0,34.271,34.2953,34.2305,34.2467,49134.0
2016-01-28 13:40:00,42.27,42.36,42.27,42.3,62582.0,34.2467,34.3196,34.2467,34.271,62582.0
2016-01-28 13:45:00,42.29,42.31,42.24,42.27,65668.0,34.2629,34.2791,34.2224,34.2467,65668.0
2016-01-28 13:50:00,42.27,42.27,42.16,42.22,83724.0,34.2467,34.2467,34.1575,34.2062,83724.0
2016-01-28 13:55:00,42.22,42.28,42.12,42.13,102480.0,34.2062,34.2548,34.1251,34.1332,102480.0
2016-01-28 14:00:00,42.14,42.27,42.12,42.27,68111.0,34.1413,34.2467,34.1251,34.2467,68111.0
2016-01-28 14:05:00,42.27,42.33,42.25,42.26,112013.0,34.2467,34.2953,34.2305,34.2386,112013.0
2016-01-28 14:10:00,42.26,42.28,42.19,42.22,103327.0,34.2386,34.2548,34.1819,34.2062,103327.0
2016-01-28 14:15:00,42.21,42.23,42.13,42.15,150466.0,34.1981,34.2143,34.1332,34.1494,150466.0
2016-01-28 14:20:00,42.16,42.21,42.11,42.17,104384.0,34.1575,34.1981,34.117,34.1657,104384.0
2016-01-28 14:25:00,42.17,42.24,42.13,42.23,173602.0,34.1657,34.2224,34.1332,34.2143,173602.0
2016-01-28 14:30:00,42.23,42.26,42.22,42.23,137317.0,34.2143,34.2386,34.2062,34.2143,137317.0
2016-01-28 14:35:00,42.23,42.24,42.09,42.1,88111.0,34.2143,34.2224,34.1008,34.1089,88111.0
2016-01-28 14:40:00,42.09,42.14,42.01,42.03,112665.0,34.1008,34.1413,34.036,34.0522,112665.0
2016-01-28 14:45:00,42.04,42.06,41.98,42.01,123634.0,34.0603,34.0765,34.0117,34.036,123634.0
2016-01-28 14:50:00,42.01,42.03,41.86,41.89,282187.0,34.036,34.0522,33.9145,33.9388,282187.0
2016-01-28 14:55:00,41.88,41.96,41.88,41.95,87834.0,33.9307,33.9955,33.9307,33.9874,87834.0
2016-01-28 15:00:00,41.94,41.99,41.87,41.88,140323.0,33.9793,34.0198,33.9226,33.9307,140323.0
2016-01-28 15:05:00,41.88,42.0,41.82,41.94,305675.0,33.9307,34.0279,33.8821,33.9793,305675.0
2016-01-28 15:10:00,41.95,42.03,41.93,41.98,152497.0,33.9874,34.0522,33.9712,34.0117,152497.0
2016-01-28 15:15:00,41.99,42.01,41.9,41.91,168554.0,34.0198,34.036,33.9469,33.955,168554.0
2016-01-28 15:20:00,41.91,41.95,41.88,41.89,110714.0,33.955,33.9874,33.9307,33.9388,110714.0
2016-01-28 15:25:00,41.89,41.89,41.81,41.84,103463.0,33.9388,33.9388,33.874,33.8983,103463.0
2016-01-28 15:30:00,41.84,41.9,41.81,41.86,111732.0,33.8983,33.9469,33.874,33.9145,111732.0
2016-01-28 15:35:00,41.87,41.92,41.85,41.86,185958.0,33.9226,33.9631,33.9064,33.9145,185958.0
2016-01-28 15:40:00,41.86,41.9,41.73,41.73,233948.0,33.9145,33.9469,33.8092,33.8092,233948.0
2016-01-28 15:45:00,41.74,41.79,41.72,41.72,301932.0,33.8173,33.8578,33.8011,33.8011,301932.0
2016-01-28 15:50:00,41.72,41.73,41.57,41.58,659511.0,33.8011,33.8092,33.6795,33.6876,659511.0
2016-01-28 15:55:00,41.59,41.64,41.53,41.55,1008164.0,33.6957,33.7363,33.6471,33.6633,1008164.0
2016-01-29 09:30:00,42.08,42.08,41.83,42.05,258131.0,34.0927,34.0927,33.8902,34.0684,258131.0
2016-01-29 09:35:00,42.02,42.23,42.02,42.15,67399.0,34.0441,34.2143,34.0441,34.1494,67399.0
2016-01-29 09:40:00,42.14,42.25,42.09,42.15,131276.0,34.1413,34.2305,34.1008,34.1494,131276.0
2016-01-29 09:45:00,42.16,42.3,42.07,42.27,135018.0,34.1575,34.271,34.0846,34.2467,135018.0
2016-01-29 09:50:00,42.29,42.42,42.26,42.32,117693.0,34.2629,34.3682,34.2386,34.2872,117693.0
2016-01-29 09:55:00,42.31,42.39,42.28,42.37,108019.0,34.2791,34.3439,34.2548,34.3277,108019.0
2016-01-29 10:00:00,42.37,42.45,42.32,42.41,100975.0,34.3277,34.3925,34.2872,34.3601,100975.0
2016-01-29 10:05:00,42.41,42.41,42.29,42.36,87355.0,34.3601,34.3601,34.2629,34.3196,87355.0
2016-01-29 10:10:00,42.37,42.37,42.17,42.18,207985.0,34.3277,34.3277,34.1657,34.1738,207985.0
2016-01-29 10:15:00,42.18,42.27,42.13,42.25,125572.0,34.1738,34.2467,34.1332,34.2305,125572.0
2016-01-29 10:20:00,42.26,42.29,42.24,42.26,89066.0,34.2386,34.2629,34.2224,34.2386,89066.0
2016-01-29 10:25:00,42.26,42.35,42.25,42.3,80796.0,34.2386,34.3115,34.2305,34.271,80796.0
2016-01-29 10:30:00,42.29,42.3,42.2,42.26,81247.0,34.2629,34.271,34.19,34.2386,81247.0
2016-01-29 10:35:00,42.26,42.29,42.22,42.26,111894.0,34.2386,34.2629,34.2062,34.2386,111894.0
2016-01-29 10:40:00,42.26,42.35,42.26,42.35,74699.0,34.2386,34.3115,34.2386,34.3115,74699.0
2016-01-29 10:45:00,42.35,42.38,42.31,42.35,88143.0,34.3115,34.3358,34.2791,34.3115,88143.0
2016-01-29 10:50:00,42.34,42.35,42.22,42.24,84060.0,34.3034,34.3115,34.2062,34.2224,84060.0
2016-01-29 10:55:00,42.25,42.33,42.24,42.26,99613.0,34.2305,34.2953,34.2224,34.2386,99613.0
2016-01-29 11:00:00,42.27,42.35,42.27,42.32,46735.0,34.2467,34.3115,34.2467,34.2872,46735.0
2016-01-29 11:05:00,42.32,42.41,42.32,42.37,59197.0,34.2872,34.3601,34.2872,34.3277,59197.0
2016-01-29 11:10:00,42.38,42.38,42.29,42.34,42460.0,34.3358,34.3358,34.2629,34.3034,42460.0
2016-01-29 11:15:00,42.33,42.34,42.23,42.3,68854.0,34.2953,34.3034,34.2143,34.271,68854.0
2016-01-29 11:20:00,42.31,42.37,42.27,42.35,34969.0,34.2791,34.3277,34.2467,34.3115,34969.0
2016-01-29 11:25:00,42.35,42.39,42.29,42.37,64091.0,34.3115,34.3439,34.2629,34.3277,64091.0
2016-01-29 11:30:00,42.37,42.48,42.36,42.48,63994.0,34.3277,34.4168,34.3196,34.4168,63994.0
2016-01-29 11:35:00,42.48,42.51,42.42,42.45,52030.0,34.4168,34.4411,34.3682,34.3925,52030.0
2016-01-29 11:40:00,42.45,42.49,42.43,42.49,59851.0,34.3925,34.4249,34.3763,34.4249,59851.0
2016-01-29 11:45:00,42.49,42.53,42.49,42.51,35264.0,34.4249,34.4573,34.4249,34.4411,35264.0
2016-01-29 11:50:00,42.51,42.65,42.49,42.59,110633.0,34.4411,34.5545,34.4249,34.5059,110633.0
2016-01-29 11:55:00,42.59,42.65,42.57,42.62,44482.0,34.5059,34.5545,34.4897,34.5302,44482.0
2016-01-29 12:00:00,42.63,42.63,42.54,42.63,28907.0,34.5383,34.5383,34.4654,34.5383,28907.0
2016-01-29 12:05:00,42.62,42.66,42.6,42.64,39314.0,34.5302,34.5626,34.514,34.5464,39314.0
2016-01-29 12:10:00,42.63,42.67,42.62,42.62,18752.0,34.5383,34.5707,34.5302,34.5302,18752.0
2016-01-29 12:15:00,42.62,42.66,42.61,42.66,32789.0,34.5302,34.5626,34.5221,34.5626,32789.0
2016-01-29 12:20:00,42.66,42.69,42.62,42.68,49724.0,34.5626,34.5869,34.5302,34.5788,49724.0
2016-01-29 12:25:00,42.68,42.71,42.63,42.63,71066.0,34.5788,34.6032,34.5383,34.5383,71066.0
2016-01-29 12:30:00,42.64,42.65,42.59,42.61,119270.0,34.5464,34.5545,34.5059,34.5221,119270.0
2016-01-29 12:35:00,42.61,42.71,42.6,42.71,163165.0,34.5221,34.6032,34.514,34.6032,163165.0
2016-01-29 12:40:00,42.71,42.73,42.66,42.66,35102.0,34.6032,34.6194,34.5626,34.5626,35102.0
2016-01-29 12:45:00,42.67,42.71,42.59,42.64,128315.0,34.5707,34.6032,34.5059,34.5464,128315.0
2016-01-29 12:50:00,42.64,42.65,42.56,42.57,78173.0,34.5464,34.5545,34.4816,34.4897,78173.0
2016-01-29 12:55:00,42.56,42.57,42.5,42.5,124798.0,34.4816,34.4897,34.433,34.433,124798.0
2016-01-29 13:00:00,42.51,42.56,42.48,42.55,121888.0,34.4411,34.4816,34.4168,34.4735,121888.0
2016-01-29 13:05:00,42.55,42.61,42.54,42.61,53861.0,34.4735,34.5221,34.4654,34.5221,53861.0
2016-01-29 13:10:00,42.62,42.67,42.58,42.59,45705.0,34.5302,34.5707,34.4978,34.5059,45705.0
2016-01-29 13:15:00,42.59,42.63,42.57,42.61,50780.0,34.5059,34.5383,34.4897,34.5221,50780.0
2016-01-29 13:20:00,42.61,42.64,42.6,42.6,21442.0,34.5221,34.5464,34.514,34.514,21442.0
2016-01-29 13:25:00,42.61,42.63,42.58,42.59,43089.0,34.5221,34.5383,34.4978,34.5059,43089.0
2016-01-29 13:30:00,42.6,42.63,42.58,42.61,53458.0,34.514,34.5383,34.4978,34.5221,53458.0
2016-01-29 13:35:00,42.61,42.63,42.59,42.63,79523.0,34.5221,34.5383,34.5059,34.5383,79523.0
2016-01-29 13:40:00,42.63,42.73,42.62,42.73,46518.0,34.5383,34.6194,34.5302,34.6194,46518.0
2016-01-29 13:45:00,42.73,42.78,42.72,42.76,41542.0,34.6194,34.6599,34.6113,34.6437,41542.0
2016-01-29 13:50:00,42.77,42.77,42.7,42.73,89051.0,34.6518,34.6518,34.5951,34.6194,89051.0
2016-01-29 13:55:00,42.73,42.77,42.7,42.73,71279.0,34.6194,34.6518,34.5951,34.6194,71279.0
2016-01-29 14:00:00,42.73,42.74,42.66,42.7,86984.0,34.6194,34.6275,34.5626,34.5951,86984.0
2016-01-29 14:05:00,42.69,42.74,42.68,42.72,91525.0,34.5869,34.6275,34.5788,34.6113,91525.0
2016-01-29 14:10:00,42.71,42.72,42.68,42.71,49206.0,34.6032,34.6113,34.5788,34.6032,49206.0
2016-01-29 14:15:00,42.72,42.75,42.71,42.73,92071.0,34.6113,34.6356,34.6032,34.6194,92071.0
2016-01-29 14:20:00,42.73,42.77,42.73,42.75,136066.0,34.6194,34.6518,34.6194,34.6356,136066.0
2016-01-29 14:25:00,42.75,42.82,42.75,42.82,37850.0,34.6356,34.6923,34.6356,34.6923,37850.0
2016-01-29 14:30:00,42.81,42.83,42.76,42.83,40987.0,34.6842,34.7004,34.6437,34.7004,40987.0
2016-01-29 14:35:00,42.83,42.85,42.8,42.85,41939.0,34.7004,34.7166,34.6761,34.7166,41939.0
2016-01-29 14:40:00,42.85,42.86,42.83,42.84,56941.0,34.7166,34.7247,34.7004,34.7085,56941.0
2016-01-29 14:45:00,42.84,42.84,42.81,42.82,48330.0,34.7085,34.7085,34.6842,34.6923,48330.0
2016-01-29 14:50:00,42.82,42.86,42.8,42.86,92911.0,34.6923,34.7247,34.6761,34.7247,92911.0
2016-01-29 14:55:00,42.85,42.86,42.79,42.84,67387.0,34.7166,34.7247,34.668,34.7085,67387.0
2016-01-29 15:00:00,42.84,42.86,42.77,42.79,57983.0,34.7085,34.7247,34.6518,34.668,57983.0
2016-01-29 15:05:00,42.8,42.82,42.77,42.8,50677.0,34.6761,34.6923,34.6518,34.6761,50677.0
2016-01-29 15:10:00,42.79,42.82,42.78,42.81,60160.0,34.668,34.6923,34.6599,34.6842,60160.0
2016-01-29 15:15:00,42.81,42.85,42.76,42.84,75398.0,34.6842,34.7166,34.6437,34.7085,75398.0
2016-01-29 15:20:00,42.84,42.89,42.82,42.89,64273.0,34.7085,34.749,34.6923,34.749,64273.0
2016-01-29 15:25:00,42.9,42.98,42.88,42.97,186803.0,34.7571,34.8219,34.7409,34.8138,186803.0
2016-01-29 15:30:00,42.97,42.98,42.91,42.95,111486.0,34.8138,34.8219,34.7652,34.7976,111486.0
2016-01-29 15:35:00,42.95,43.0,42.93,42.96,150468.0,34.7976,34.8381,34.7814,34.8057,150468.0
2016-01-29 15:40:00,42.96,42.97,42.93,42.94,152413.0,34.8057,34.8138,34.7814,34.7895,152413.0
2016-01-29 15:45:00,42.95,43.0,42.92,42.98,178631.0,34.7976,34.8381,34.7733,34.8219,178631.0
2016-01-29 15:50:00,42.97,43.09,42.97,43.03,546194.0,34.8138,34.911,34.8138,34.8624,546194.0
2016-01-29 15:55:00,43.02,43.06,42.93,42.98,626363.0,34.8543,34.8867,34.7814,34.8219,626363.0
2016-02-01 09:30:00,42.46,42.91,42.27,42.47,267191.0,34.4006,34.7652,34.2467,34.4087,267191.0
2016-02-01 09:35:00,42.46,42.61,42.36,42.39,242376.0,34.4006,34.5221,34.3196,34.3439,242376.0
2016-02-01 09:40:00,42.4,42.44,42.19,42.4,140027.0,34.352,34.3844,34.1819,34.352,140027.0
2016-02-01 09:45:00,42.41,42.44,42.21,42.25,114938.0,34.3601,34.3844,34.1981,34.2305,114938.0
2016-02-01 09:50:00,42.25,42.35,42.22,42.34,87645.0,34.2305,34.3115,34.2062,34.3034,87645.0
2016-02-01 09:55:00,42.33,42.36,42.23,42.32,76165.0,34.2953,34.3196,34.2143,34.2872,76165.0
2016-02-01 10:00:00,42.3,42.32,42.14,42.16,118744.0,34.271,34.2872,34.1413,34.1575,118744.0
2016-02-01 10:05:00,42.15,42.22,42.1,42.19,69843.0,34.1494,34.2062,34.1089,34.1819,69843.0
2016-02-01 10:10:00,42.2,42.44,42.19,42.43,148327.0,34.19,34.3844,34.1819,34.3763,148327.0
2016-02-01 10:15:00,42.43,42.46,42.33,42.33,58620.0,34.3763,34.4006,34.2953,34.2953,58620.0
2016-02-01 10:20:00,42.33,42.41,42.3,42.36,61225.0,34.2953,34.3601,34.271,34.3196,61225.0
2016-02-01 10:25:00,42.36,42.45,42.28,42.33,92733.0,34.3196,34.3925,34.2548,34.2953,92733.0
2016-02-01 10:30:00,42.33,42.37,42.24,42.36,56958.0,34.2953,34.3277,34.2224,34.3196,56958.0
2016-02-01 10:35:00,42.36,42.44,42.32,42.32,39030.0,34.3196,34.3844,34.2872,34.2872,39030.0
2016-02-01 10:40:00,42.33,42.4,42.31,42.4,44114.0,34.2953,34.352,34.2791,34.352,44114.0
2016-02-01 10:45:00,42.4,42.41,42.3,42.41,47324.0,34.352,34.3601,34.271,34.3601,47324.0
2016-02-01 10:50:00,42.41,42.48,42.4,42.48,61405.0,34.3601,34.4168,34.352,34.4168,61405.0
2016-02-01 10:55:00,42.48,42.49,42.38,42.38,70555.0,34.4168,34.4249,34.3358,34.3358,70555.0
2016-02-01 11:00:00,42.39,42.46,42.39,42.41,53929.0,34.3439,34.4006,34.3439,34.3601,53929.0
2016-02-01 11:05:00,42.41,42.47,42.37,42.4,51596.0,34.3601,34.4087,34.3277,34.352,51596.0
2016-02-01 11:10:00,42.39,42.44,42.38,42.44,39305.0,34.3439,34.3844,34.3358,34.3844,39305.0
2016-02-01 11:15:00,42.45,42.48,42.39,42.4,51508.0,34.3925,34.4168,34.3439,34.352,51508.0
2016-02-01 11:20:00,42.4,42.42,42.38,42.41,25140.0,34.352,34.3682,34.3358,34.3601,25140.0
2016-02-01 11:25:00,42.41,42.49,42.4,42.49,35885.0,34.3601,34.4249,34.352,34.4249,35885.0
2016-02-01 11:30:00,42.49,42.5,42.44,42.49,45037.0,34.4249,34.433,34.3844,34.4249,45037.0
2016-02-01 11:35:00,42.48,42.57,42.48,42.52,52526.0,34.4168,34.4897,34.4168,34.4492,52526.0
2016-02-01 11:40:00,42.51,42.52,42.43,42.48,71050.0,34.4411,34.4492,34.3763,34.4168,71050.0
2016-02-01 11:45:00,42.46,42.56,42.46,42.49,121992.0,34.4006,34.4816,34.4006,34.4249,121992.0
2016-02-01 11:50:00,42.49,42.51,42.46,42.49,39798.0,34.4249,34.4411,34.4006,34.4249,39798.0
2016-02-01 11:55:00,42.49,42.52,42.45,42.5,64706.0,34.4249,34.4492,34.3925,34.433,64706.0
2016-02-01 12:00:00,42.5,42.51,42.44,42.44,36079.0,34.433,34.4411,34.3844,34.3844,36079.0
2016-02-01 12:05:00,42.45,42.45,42.39,42.43,38324.0,34.3925,34.3925,34.3439,34.3763,38324.0
2016-02-01 12:10:00,42.43,42.47,42.42,42.46,30392.0,34.3763,34.4087,34.3682,34.4006,30392.0
2016-02-01 12:15:00,42.47,42.48,42.4,42.41,20328.0,34.4087,34.4168,34.352,34.3601,20328.0
2016-02-01 12:20:00,42.41,42.41,42.36,42.37,34765.0,34.3601,34.3601,34.3196,34.3277,34765.0
2016-02-01 12:25:00,42.37,42.37,42.29,42.33,53849.0,34.3277,34.3277,34.2629,34.2953,53849.0
2016-02-01 12:30:00,42.33,42.41,42.32,42.33,49447.0,34.2953,34.3601,34.2872,34.2953,49447.0
2016-02-01 12:35:00,42.33,42.36,42.31,42.33,73107.0,34.2953,34.3196,34.2791,34.2953,73107.0
2016-02-01 12:40:00,42.33,42.36,42.32,42.34,173453.0,34.2953,34.3196,34.2872,34.3034,173453.0
2016-02-01 12:45:00,42.33,42.36,42.3,42.34,71976.0,34.2953,34.3196,34.271,34.3034,71976.0
2016-02-01 12:50:00,42.34,42.35,42.29,42.31,61057.0,34.3034,34.3115,34.2629,34.2791,61057.0
2016-02-01 12:55:00,42.32,42.36,42.32,42.35,64783.0,34.2872,34.3196,34.2872,34.3115,64783.0
2016-02-01 13:00:00,42.35,42.42,42.33,42.41,95410.0,34.3115,34.3682,34.2953,34.3601,95410.0
2016-02-01 13:05:00,42.42,42.43,42.3,42.36,121592.0,34.3682,34.3763,34.271,34.3196,121592.0
2016-02-01 13:10:00,42.37,42.43,42.34,42.41,81925.0,34.3277,34.3763,34.3034,34.3601,81925.0
2016-02-01 13:15:00,42.42,42.43,42.37,42.37,96040.0,34.3682,34.3763,34.3277,34.3277,96040.0
2016-02-01 13:20:00,42.38,42.5,42.38,42.47,51879.0,34.3358,34.433,34.3358,34.4087,51879.0
2016-02-01 13:25:00,42.48,42.52,42.47,42.5,95151.0,34.4168,34.4492,34.4087,34.433,95151.0
2016-02-01 13:30:00,42.5,42.5,42.43,42.46,52877.0,34.433,34.433,34.3763,34.4006,52877.0
2016-02-01 13:35:00,42.46,42.52,42.46,42.51,50573.0,34.4006,34.4492,34.4006,34.4411,50573.0
2016-02-01 13:40:00,42.51,42.61,42.5,42.6,95645.0,34.4411,34.5221,34.433,34.514,95645.0
2016-02-01 13:45:00,42.6,42.7,42.59,42.7,61085.0,34.514,34.5951,34.5059,34.5951,61085.0
2016-02-01 13:50:00,42.69,42.7,42.61,42.63,56344.0,34.5869,34.5951,34.5221,34.5383,56344.0
2016-02-01 13:55:00,42.63,42.73,42.61,42.73,52739.0,34.5383,34.6194,34.5221,34.6194,52739.0
2016-02-01 14:00:00,42.73,42.74,42.68,42.69,69281.0,34.6194,34.6275,34.5788,34.5869,69281.0
2016-02-01 14:05:00,42.69,42.69,42.58,42.59,65291.0,34.5869,34.5869,34.4978,34.5059,65291.0
2016-02-01 14:10:00,42.58,42.59,42.54,42.56,61737.0,34.4978,34.5059,34.4654,34.4816,61737.0
2016-02-01 14:15:00,42.55,42.59,42.54,42.59,71882.0,34.4735,34.5059,34.4654,34.5059,71882.0
2016-02-01 14:20:00,42.59,42.73,42.58,42.71,77836.0,34.5059,34.6194,34.4978,34.6032,77836.0
2016-02-01 14:25:00,42.71,42.79,42.71,42.79,49849.0,34.6032,34.668,34.6032,34.668,49849.0
2016-02-01 14:30:00,42.79,42.79,42.73,42.73,44627.0,34.668,34.668,34.6194,34.6194,44627.0
2016-02-01 14:35:00,42.73,42.77,42.73,42.77,53352.0,34.6194,34.6518,34.6194,34.6518,53352.0
2016-02-01 14:40:00,42.77,42.86,42.76,42.86,54944.0,34.6518,34.7247,34.6437,34.7247,54944.0
2016-02-01 14:45:00,42.86,42.86,42.82,42.84,127348.0,34.7247,34.7247,34.6923,34.7085,127348.0
2016-02-01 14:50:00,42.84,42.84,42.8,42.8,69592.0,34.7085,34.7085,34.6761,34.6761,69592.0
2016-02-01 14:55:00,42.81,42.82,42.76,42.81,55169.0,34.6842,34.6923,34.6437,34.6842,55169.0
2016-02-01 15:00:00,42.8,42.83,42.74,42.74,105544.0,34.6761,34.7004,34.6275,34.6275,105544.0
2016-02-01 15:05:00,42.74,42.77,42.71,42.72,74478.0,34.6275,34.6518,34.6032,34.6113,74478.0
2016-02-01 15:10:00,42.71,42.76,42.69,42.75,101731.0,34.6032,34.6437,34.5869,34.6356,101731.0
2016-02-01 15:15:00,42.75,42.9,42.74,42.87,115061.0,34.6356,34.7571,34.6275,34.7328,115061.0
2016-02-01 15:20:00,42.87,42.91,42.84,42.9,97009.0,34.7328,34.7652,34.7085,34.7571,97009.0
2016-02-01 15:25:00,42.91,42.91,42.84,42.88,64495.0,34.7652,34.7652,34.7085,34.7409,64495.0
2016-02-01 15:30:00,42.88,42.91,42.86,42.9,68525.0,34.7409,34.7652,34.7247,34.7571,68525.0
2016-02-01 15:35:00,42.9,42.96,42.83,42.84,137947.0,34.7571,34.8057,34.7004,34.7085,137947.0
2016-02-01 15:40:00,42.84,42.9,42.83,42.88,89423.0,34.7085,34.7571,34.7004,34.7409,89423.0
2016-02-01 15:45:00,42.89,42.89,42.8,42.8,119789.0,34.749,34.749,34.6761,34.6761,119789.0
2016-02-01 15:50:00,42.8,42.85,42.78,42.78,232754.0,34.6761,34.7166,34.6599,34.6599,232754.0
2016-02-01 15:55:00,42.79,42.82,42.7,42.73,342491.0,34.668,34.6923,34.5951,34.6194,342491.0
2016-02-02 09:30:00,42.12,42.54,42.1,42.19,187465.0,34.1251,34.4654,34.1089,34.1819,187465.0
2016-02-02 09:35:00,42.18,42.41,42.15,42.39,129328.0,34.1738,34.3601,34.1494,34.3439,129328.0
2016-02-02 09:40:00,42.38,42.7,42.38,42.6,237616.0,34.3358,34.5951,34.3358,34.514,237616.0
2016-02-02 09:45:00,42.59,42.69,42.56,42.64,177896.0,34.5059,34.5869,34.4816,34.5464,177896.0
2016-02-02 09:50:00,42.64,42.7,42.55,42.64,186899.0,34.5464,34.5951,34.4735,34.5464,186899.0
2016-02-02 09:55:00,42.63,42.64,42.49,42.49,114613.0,34.5383,34.5464,34.4249,34.4249,114613.0
2016-02-02 10:00:00,42.49,42.5,42.35,42.39,204491.0,34.4249,34.433,34.3115,34.3439,204491.0
2016-02-02 10:05:00,42.39,42.47,42.35,42.37,85151.0,34.3439,34.4087,34.3115,34.3277,85151.0
2016-02-02 10:10:00,42.37,42.38,42.28,42.34,110090.0,34.3277,34.3358,34.2548,34.3034,110090.0
2016-02-02 10:15:00,42.34,42.36,42.28,42.29,115279.0,34.3034,34.3196,34.2548,34.2629,115279.0
2016-02-02 10:20:00,42.29,42.37,42.27,42.33,175308.0,34.2629,34.3277,34.2467,34.2953,175308.0
2016-02-02 10:25:00,42.32,42.42,42.3,42.3,76578.0,34.2872,34.3682,34.271,34.271,76578.0
2016-02-02 10:30:00,42.3,42.37,42.28,42.3,177981.0,34.271,34.3277,34.2548,34.271,177981.0
2016-02-02 10:35:00,42.29,42.34,42.27,42.33,135298.0,34.2629,34.3034,34.2467,34.2953,135298.0
2016-02-02 10:40:00,42.32,42.34,42.26,42.31,93201.0,34.2872,34.3034,34.2386,34.2791,93201.0
2016-02-02 10:45:00,42.3,42.33,42.27,42.3,67394.0,34.271,34.2953,34.2467,34.271,67394.0
2016-02-02 10:50:00,42.31,42.34,42.23,42.28,71147.0,34.2791,34.3034,34.2143,34.2548,71147.0
2016-02-02 10:55:00,42.29,42.32,42.24,42.27,94683.0,34.2629,34.2872,34.2224,34.2467,94683.0
2016-02-02 11:00:00,42.27,42.3,42.21,42.25,80076.0,34.2467,34.271,34.1981,34.2305,80076.0
2016-02-02 11:05:00,42.25,42.31,42.24,42.29,62520.0,34.2305,34.2791,34.2224,34.2629,62520.0
2016-02-02 11:10:00,42.29,42.33,42.27,42.33,71308.0,34.2629,34.2953,34.2467,34.2953,71308.0
2016-02-02 11:15:00,42.33,42.34,42.26,42.27,121652.0,34.2953,34.3034,34.2386,34.2467,121652.0
2016-02-02 11:20:00,42.27,42.32,42.25,42.32,194781.0,34.2467,34.2872,34.2305,34.2872,194781.0
2016-02-02 11:25:00,42.32,42.34,42.22,42.3,89757.0,34.2872,34.3034,34.2062,34.271,89757.0
2016-02-02 11:30:00,42.3,42.34,42.29,42.32,123313.0,34.271,34.3034,34.2629,34.2872,123313.0
2016-02-02 11:35:00,42.32,42.35,42.31,42.34,84605.0,34.2872,34.3115,34.2791,34.3034,84605.0
2016-02-02 11:40:00,42.33,42.34,42.22,42.23,50538.0,34.2953,34.3034,34.2062,34.2143,50538.0
2016-02-02 11:45:00,42.23,42.25,42.13,42.14,38677.0,34.2143,34.2305,34.1332,34.1413,38677.0
2016-02-02 11:50:00,42.14,42.21,42.13,42.2,76372.0,34.1413,34.1981,34.1332,34.19,76372.0
2016-02-02 11:55:00,42.2,42.22,42.14,42.15,68442.0,34.19,34.2062,34.1413,34.1494,68442.0
2016-02-02 12:00:00,42.15,42.16,42.02,42.02,84918.0,34.1494,34.1575,34.0441,34.0441,84918.0
2016-02-02 12:05:00,42.03,42.03,41.94,41.96,172151.0,34.0522,34.0522,33.9793,33.9955,172151.0
2016-02-02 12:10:00,41.95,41.97,41.88,41.91,124541.0,33.9874,34.0036,33.9307,33.955,124541.0
2016-02-02 12:15:00,41.91,41.91,41.84,41.89,117855.0,33.955,33.955,33.8983,33.9388,117855.0
2016-02-02 12:20:00,41.89,41.95,41.88,41.95,74646.0,33.9388,33.9874,33.9307,33.9874,74646.0
2016-02-02 12:25:00,41.94,42.02,41.92,42.02,48294.0,33.9793,34.0441,33.9631,34.0441,48294.0
2016-02-02 12:30:00,42.02,42.08,42.0,42.04,57441.0,34.0441,34.0927,34.0279,34.0603,57441.0
2016-02-02 12:35:00,42.04,42.12,42.02,42.09,52694.0,34.0603,34.1251,34.0441,34.1008,52694.0
2016-02-02 12:40:00,42.09,42.15,42.06,42.11,54062.0,34.1008,34.1494,34.0765,34.117,54062.0
2016-02-02 12:45:00,42.11,42.15,42.08,42.1,53771.0,34.117,34.1494,34.0927,34.1089,53771.0
2016-02-02 12:50:00,42.11,42.11,42.06,42.07,44089.0,34.117,34.117,34.0765,34.0846,44089.0
2016-02-02 12:55:00,42.07,42.1,42.02,42.04,94219.0,34.0846,34.1089,34.0441,34.0603,94219.0
2016-02-02 13:00:00,42.04,42.05,41.93,41.93,178525.0,34.0603,34.0684,33.9712,33.9712,178525.0
2016-02-02 13:05:00,41.93,41.94,41.81,41.85,201477.0,33.9712,33.9793,33.874,33.9064,201477.0
2016-02-02 13:10:00,41.85,41.98,41.84,41.93,171550.0,33.9064,34.0117,33.8983,33.9712,171550.0
2016-02-02 13:15:00,41.93,41.94,41.87,41.89,85157.0,33.9712,33.9793,33.9226,33.9388,85157.0
2016-02-02 13:20:00,41.89,41.9,41.8,41.87,95387.0,33.9388,33.9469,33.8659,33.9226,95387.0
2016-02-02 13:25:00,41.87,41.88,41.81,41.84,76242.0,33.9226,33.9307,33.874,33.8983,76242.0
2016-02-02 13:30:00,41.85,41.87,41.8,41.84,109499.0,33.9064,33.9226,33.8659,33.8983,109499.0
2016-02-02 13:35:00,41.84,41.85,41.78,41.8,98266.0,33.8983,33.9064,33.8497,33.8659,98266.0
2016-02-02 13:40:00,41.8,41.92,41.76,41.91,118499.0,33.8659,33.9631,33.8335,33.955,118499.0
2016-02-02 13:45:00,41.9,41.92,41.8,41.86,63962.0,33.9469,33.9631,33.8659,33.9145,63962.0
2016-02-02 13:50:00,41.86,41.88,41.77,41.8,66736.0,33.9145,33.9307,33.8416,33.8659,66736.0
2016-02-02 13:55:00,41.8,41.83,41.71,41.74,68156.0,33.8659,33.8902,33.793,33.8173,68156.0
2016-02-02 14:00:00,41.75,41.79,41.67,41.71,82551.0,33.8254,33.8578,33.7606,33.793,82551.0
2016-02-02 14:05:00,41.72,41.8,41.71,41.74,102357.0,33.8011,33.8659,33.793,33.8173,102357.0
2016-02-02 14:10:00,41.74,41.82,41.74,41.8,83131.0,33.8173,33.8821,33.8173,33.8659,83131.0
2016-02-02 14:15:00,41.8,41.87,41.79,41.79,91011.0,33.8659,33.9226,33.8578,33.8578,91011.0
2016-02-02 14:20:00,41.8,41.82,41.71,41.73,73221.0,33.8659,33.8821,33.793,33.8092,73221.0
2016-02-02 14:25:00,41.73,41.8,41.7,41.76,168324.0,33.8092,33.8659,33.7849,33.8335,168324.0
2016-02-02 14:30:00,41.77,41.85,41.74,41.84,55792.0,33.8416,33.9064,33.8173,33.8983,55792.0
2016-02-02 14:35:00,41.84,41.91,41.8,41.88,113332.0,33.8983,33.955,33.8659,33.9307,113332.0
2016-02-02 14:40:00,41.88,41.93,41.87,41.89,65796.0,33.9307,33.9712,33.9226,33.9388,65796.0
2016-02-02 14:45:00,41.89,41.96,41.88,41.91,108821.0,33.9388,33.9955,33.9307,33.955,108821.0
2016-02-02 14:50:00,41.9,41.99,41.88,41.89,82554.0,33.9469,34.0198,33.9307,33.9388,82554.0
2016-02-02 14:55:00,41.89,41.91,41.83,41.84,103307.0,33.9388,33.955,33.8902,33.8983,103307.0
2016-02-02 15:00:00,41.84,41.88,41.83,41.84,90673.0,33.8983,33.9307,33.8902,33.8983,90673.0
2016-02-02 15:05:00,41.84,41.9,41.82,41.83,121994.0,33.8983,33.9469,33.8821,33.8902,121994.0
2016-02-02 15:10:00,41.83,41.83,41.71,41.75,184002.0,33.8902,33.8902,33.793,33.8254,184002.0
2016-02-02 15:15:00,41.75,41.9,41.74,41.83,132204.0,33.8254,33.9469,33.8173,33.8902,132204.0
2016-02-02 15:20:00,41.83,41.87,41.74,41.85,92734.0,33.8902,33.9226,33.8173,33.9064,92734.0
2016-02-02 15:25:00,41.85,41.96,41.81,41.93,107358.0,33.9064,33.9955,33.874,33.9712,107358.0
2016-02-02 15:30:00,41.93,42.0,41.9,42.0,143575.0,33.9712,34.0279,33.9469,34.0279,143575.0
2016-02-02 15:35:00,41.99,42.0,41.91,41.96,215347.0,34.0198,34.0279,33.955,33.9955,215347.0
2016-02-02 15:40:00,41.96,42.01,41.89,41.92,284565.0,33.9955,34.036,33.9388,33.9631,284565.0
2016-02-02 15:45:00,41.92,41.98,41.84,41.98,179446.0,33.9631,34.0117,33.8983,34.0117,179446.0
2016-02-02 15:50:00,41.99,41.99,41.86,41.96,263055.0,34.0198,34.0198,33.9145,33.9955,263055.0
2016-02-02 15:55:00,41.96,42.03,41.92,41.96,483685.0,33.9955,34.0522,33.9631,33.9955,483685.0
2016-02-03 09:30:00,38.47,40.01,38.22,39.8,1517078.0,31.168,32.4156,30.9654,32.2455,1517078.0
2016-02-03 09:35:00,39.77,40.0,39.43,40.0,446444.0,32.2212,32.4075,31.9457,32.4075,446444.0
2016-02-03 09:40:00,39.97,40.0,39.53,39.77,450500.0,32.3832,32.4075,32.0268,32.2212,450500.0
2016-02-03 09:45:00,39.77,39.87,39.69,39.85,295942.0,32.2212,32.3022,32.1564,32.286,295942.0
2016-02-03 09:50:00,39.85,39.93,39.58,39.65,335059.0,32.286,32.3508,32.0673,32.124,335059.0
2016-02-03 09:55:00,39.66,39.99,39.64,39.77,348233.0,32.1321,32.3994,32.1159,32.2212,348233.0
2016-02-03 10:00:00,39.76,39.84,39.65,39.83,284880.0,32.2131,32.2779,32.124,32.2698,284880.0
2016-02-03 10:05:00,39.84,39.93,39.72,39.74,301665.0,32.2779,32.3508,32.1807,32.1969,301665.0
2016-02-03 10:10:00,39.75,39.77,39.61,39.73,387790.0,32.205,32.2212,32.0916,32.1888,387790.0
2016-02-03 10:15:00,39.73,40.08,39.71,40.05,596119.0,32.1888,32.4724,32.1726,32.4481,596119.0
2016-02-03 10:20:00,40.04,40.04,39.68,39.72,723854.0,32.44,32.44,32.1483,32.1807,723854.0
2016-02-03 10:25:00,39.71,39.89,39.68,39.85,219463.0,32.1726,32.3184,32.1483,32.286,219463.0
2016-02-03 10:30:00,39.85,39.86,39.63,39.81,218819.0,32.286,32.2941,32.1078,32.2536,218819.0
2016-02-03 10:35:00,39.8,39.8,39.68,39.71,262952.0,32.2455,32.2455,32.1483,32.1726,262952.0
2016-02-03 10:40:00,39.72,39.72,39.48,39.49,453488.0,32.1807,32.1807,31.9862,31.9943,453488.0
2016-02-03 10:45:00,39.48,39.57,39.43,39.49,345733.0,31.9862,32.0592,31.9457,31.9943,345733.0
2016-02-03 10:50:00,39.49,39.51,39.34,39.5,197372.0,31.9943,32.0106,31.8728,32.0024,197372.0
2016-02-03 10:55:00,39.51,39.6,39.24,39.28,275981.0,32.0106,32.0835,31.7918,31.8242,275981.0
2016-02-03 11:00:00,39.27,39.31,39.12,39.26,411849.0,31.8161,31.8485,31.6946,31.808,411849.0
2016-02-03 11:05:00,39.26,39.3,39.12,39.2,406726.0,31.808,31.8404,31.6946,31.7594,406726.0
2016-02-03 11:10:00,39.19,39.2,39.1,39.16,303476.0,31.7513,31.7594,31.6784,31.727,303476.0
2016-02-03 11:15:00,39.17,39.17,38.87,38.94,346425.0,31.7351,31.7351,31.492,31.5487,346425.0
2016-02-03 11:20:00,38.94,38.95,38.77,38.82,383662.0,31.5487,31.5568,31.411,31.4515,383662.0
2016-02-03 11:25:00,38.82,39.01,38.77,39.0,539186.0,31.4515,31.6055,31.411,31.5974,539186.0
2016-02-03 11:30:00,39.01,39.01,38.88,38.94,352825.0,31.6055,31.6055,31.5001,31.5487,352825.0
2016-02-03 11:35:00,38.94,38.95,38.74,38.93,187285.0,31.5487,31.5568,31.3867,31.5406,187285.0
2016-02-03 11:40:00,38.93,39.09,38.93,39.07,197916.0,31.5406,31.6703,31.5406,31.6541,197916.0
2016-02-03 11:45:00,39.08,39.13,39.0,39.03,174857.0,31.6622,31.7027,31.5974,31.6217,174857.0
2016-02-03 11:50:00,39.03,39.04,38.75,38.94,284225.0,31.6217,31.6298,31.3948,31.5487,284225.0
2016-02-03 11:55:00,38.93,39.07,38.92,39.03,222146.0,31.5406,31.6541,31.5325,31.6217,222146.0
2016-02-03 12:00:00,39.02,39.06,38.99,39.02,135383.0,31.6136,31.646,31.5893,31.6136,135383.0
2016-02-03 12:05:00,39.02,39.04,38.93,38.97,202937.0,31.6136,31.6298,31.5406,31.573,202937.0
2016-02-03 12:10:00,38.97,38.99,38.9,38.92,98311.0,31.573,31.5893,31.5163,31.5325,98311.0
2016-02-03 12:15:00,38.92,38.98,38.9,38.92,91045.0,31.5325,31.5812,31.5163,31.5325,91045.0
2016-02-03 12:20:00,38.92,39.1,38.9,39.04,182224.0,31.5325,31.6784,31.5163,31.6298,182224.0
2016-02-03 12:25:00,39.03,39.05,38.92,39.01,72737.0,31.6217,31.6379,31.5325,31.6055,72737.0
2016-02-03 12:30:00,39.01,39.02,38.76,38.77,143040.0,31.6055,31.6136,31.4029,31.411,143040.0
2016-02-03 12:35:00,38.77,38.82,38.73,38.74,140712.0,31.411,31.4515,31.3786,31.3867,140712.0
2016-02-03 12:40:00,38.73,38.77,38.68,38.73,123232.0,31.3786,31.411,31.3381,31.3786,123232.0
2016-02-03 12:45:00,38.72,38.8,38.68,38.72,66667.0,31.3705,31.4353,31.3381,31.3705,66667.0
2016-02-03 12:50:00,38.73,38.74,38.66,38.72,88913.0,31.3786,31.3867,31.3219,31.3705,88913.0
2016-02-03 12:55:00,38.72,38.77,38.66,38.76,102756.0,31.3705,31.411,31.3219,31.4029,102756.0
2016-02-03 13:00:00,38.76,38.88,38.75,38.81,133208.0,31.4029,31.5001,31.3948,31.4434,133208.0
2016-02-03 13:05:00,38.81,38.87,38.69,38.7,79024.0,31.4434,31.492,31.3462,31.3543,79024.0
2016-02-03 13:10:00,38.7,38.83,38.7,38.76,115322.0,31.3543,31.4596,31.3543,31.4029,115322.0
2016-02-03 13:15:00,38.76,38.82,38.74,38.76,87699.0,31.4029,31.4515,31.3867,31.4029,87699.0
2016-02-03 13:20:00,38.76,38.82,38.76,38.82,238689.0,31.4029,31.4515,31.4029,31.4515,238689.0
2016-02-03 13:25:00,38.81,38.84,38.64,38.69,364016.0,31.4434,31.4677,31.3057,31.3462,364016.0
2016-02-03 13:30:00,38.69,38.72,38.51,38.53,212364.0,31.3462,31.3705,31.2004,31.2166,212364.0
2016-02-03 13:35:00,38.53,38.53,38.4,38.41,138938.0,31.2166,31.2166,31.1112,31.1193,138938.0
2016-02-03 13:40:00,38.41,38.41,38.27,38.3,226012.0,31.1193,31.1193,31.0059,31.0302,226012.0
2016-02-03 13:45:00,38.29,38.42,38.28,38.3,123295.0,31.0221,31.1274,31.014,31.0302,123295.0
2016-02-03 13:50:00,38.3,38.41,38.25,38.41,144328.0,31.0302,31.1193,30.9897,31.1193,144328.0
2016-02-03 13:55:00,38.41,38.51,38.39,38.42,138157.0,31.1193,31.2004,31.1031,31.1274,138157.0
2016-02-03 14:00:00,38.42,38.47,38.4,38.45,126733.0,31.1274,31.168,31.1112,31.1518,126733.0
2016-02-03 14:05:00,38.45,38.54,38.42,38.45,157812.0,31.1518,31.2247,31.1274,31.1518,157812.0
2016-02-03 14:10:00,38.45,38.64,38.45,38.59,448599.0,31.1518,31.3057,31.1518,31.2652,448599.0
2016-02-03 14:15:00,38.6,38.63,38.56,38.57,178425.0,31.2733,31.2976,31.2409,31.249,178425.0
2016-02-03 14:20:00,38.56,38.95,38.55,38.93,181371.0,31.2409,31.5568,31.2328,31.5406,181371.0
2016-02-03 14:25:00,38.93,39.08,38.91,39.01,537599.0,31.5406,31.6622,31.5244,31.6055,537599.0
2016-02-03 14:30:00,39.01,39.04,38.82,38.92,243340.0,31.6055,31.6298,31.4515,31.5325,243340.0
2016-02-03 14:35:00,38.91,38.96,38.89,38.91,161825.0,31.5244,31.5649,31.5082,31.5244,161825.0
2016-02-03 14:40:00,38.92,39.01,38.83,38.99,202455.0,31.5325,31.6055,31.4596,31.5893,202455.0
2016-02-03 14:45:00,38.99,39.37,38.99,39.34,359441.0,31.5893,31.8971,31.5893,31.8728,359441.0
2016-02-03 14:50:00,39.34,39.35,39.19,39.22,955838.0,31.8728,31.8809,31.7513,31.7756,955838.0
2016-02-03 14:55:00,39.22,39.44,39.22,39.4,224320.0,31.7756,31.9538,31.7756,31.9214,224320.0
2016-02-03 15:00:00,39.39,39.41,39.21,39.21,208859.0,31.9133,31.9295,31.7675,31.7675,208859.0
2016-02-03 15:05:00,39.21,39.22,39.06,39.08,281893.0,31.7675,31.7756,31.646,31.6622,281893.0
2016-02-03 15:10:00,39.09,39.1,38.81,38.84,291825.0,31.6703,31.6784,31.4434,31.4677,291825.0
2016-02-03 15:15:00,38.84,38.96,38.8,38.96,200010.0,31.4677,31.5649,31.4353,31.5649,200010.0
2016-02-03 15:20:00,38.96,39.07,38.95,38.96,340380.0,31.5649,31.6541,31.5568,31.5649,340380.0
2016-02-03 15:25:00,38.96,39.0,38.87,38.93,254752.0,31.5649,31.5974,31.492,31.5406,254752.0
2016-02-03 15:30:00,38.93,38.98,38.87,38.94,284324.0,31.5406,31.5812,31.492,31.5487,284324.0
2016-02-03 15:35:00,38.95,38.96,38.88,38.93,413872.0,31.5568,31.5649,31.5001,31.5406,413872.0
2016-02-03 15:40:00,38.93,39.05,38.89,39.04,339995.0,31.5406,31.6379,31.5082,31.6298,339995.0
2016-02-03 15:45:00,39.03,39.08,38.97,39.08,531228.0,31.6217,31.6622,31.573,31.6622,531228.0
2016-02-03 15:50:00,39.07,39.24,39.07,39.22,494002.0,31.6541,31.7918,31.6541,31.7756,494002.0
2016-02-03 15:55:00,39.22,39.27,39.15,39.23,815675.0,31.7756,31.8161,31.7189,31.7837,815675.0
2016-02-04 09:30:00,39.01,39.09,38.5,38.65,743148.0,31.6055,31.6703,31.1923,31.3138,743148.0
2016-02-04 09:35:00,38.64,38.65,38.31,38.53,182474.0,31.3057,31.3138,31.0383,31.2166,182474.0
2016-02-04 09:40:00,38.52,38.53,38.35,38.4,176386.0,31.2085,31.2166,31.0707,31.1112,176386.0
2016-02-04 09:45:00,38.41,38.69,38.38,38.65,211365.0,31.1193,31.3462,31.095,31.3138,211365.0
2016-02-04 09:50:00,38.65,38.83,38.62,38.83,137600.0,31.3138,31.4596,31.2895,31.4596,137600.0
2016-02-04 09:55:00,38.82,38.84,38.69,38.7,114139.0,31.4515,31.4677,31.3462,31.3543,114139.0
2016-02-04 10:00:00,38.69,38.71,38.48,38.57,222203.0,31.3462,31.3624,31.1761,31.249,222203.0
2016-02-04 10:05:00,38.58,38.71,38.51,38.52,147313.0,31.2571,31.3624,31.2004,31.2085,147313.0
2016-02-04 10:10:00,38.51,38.76,38.46,38.74,228771.0,31.2004,31.4029,31.1599,31.3867,228771.0
2016-02-04 10:15:00,38.73,38.78,38.67,38.77,148351.0,31.3786,31.4191,31.33,31.411,148351.0
2016-02-04 10:20:00,38.77,38.78,38.65,38.67,134186.0,31.411,31.4191,31.3138,31.33,134186.0
2016-02-04 10:25:00,38.67,38.7,38.61,38.64,85502.0,31.33,31.3543,31.2814,31.3057,85502.0
2016-02-04 10:30:00,38.63,38.68,38.6,38.67,191176.0,31.2976,31.3381,31.2733,31.33,191176.0
2016-02-04 10:35:00,38.68,38.73,38.66,38.7,141671.0,31.3381,31.3786,31.3219,31.3543,141671.0
2016-02-04 10:40:00,38.7,38.81,38.69,38.77,127686.0,31.3543,31.4434,31.3462,31.411,127686.0
2016-02-04 10:45:00,38.77,38.87,38.77,38.85,105789.0,31.411,31.492,31.411,31.4758,105789.0
2016-02-04 10:50:00,38.86,38.9,38.81,38.83,156293.0,31.4839,31.5163,31.4434,31.4596,156293.0
2016-02-04 10:55:00,38.83,38.85,38.75,38.83,141954.0,31.4596,31.4758,31.3948,31.4596,141954.0
2016-02-04 11:00:00,38.82,38.83,38.77,38.81,154934.0,31.4515,31.4596,31.411,31.4434,154934.0
2016-02-04 11:05:00,38.8,38.84,38.73,38.73,123313.0,31.4353,31.4677,31.3786,31.3786,123313.0
2016-02-04 11:10:00,38.73,38.74,38.68,38.7,100821.0,31.3786,31.3867,31.3381,31.3543,100821.0
2016-02-04 11:15:00,38.7,38.72,38.62,38.64,129091.0,31.3543,31.3705,31.2895,31.3057,129091.0
2016-02-04 11:20:00,38.64,38.69,38.63,38.67,66137.0,31.3057,31.3462,31.2976,31.33,66137.0
2016-02-04 11:25:00,38.66,38.67,38.49,38.5,141682.0,31.3219,31.33,31.1842,31.1923,141682.0
2016-02-04 11:30:00,38.5,38.53,38.41,38.51,111339.0,31.1923,31.2166,31.1193,31.2004,111339.0
2016-02-04 11:35:00,38.51,38.58,38.48,38.56,194772.0,31.2004,31.2571,31.1761,31.2409,194772.0
2016-02-04 11:40:00,38.56,38.6,38.5,38.55,160183.0,31.2409,31.2733,31.1923,31.2328,160183.0
2016-02-04 11:45:00,38.55,38.58,38.47,38.49,375220.0,31.2328,31.2571,31.168,31.1842,375220.0
2016-02-04 11:50:00,38.48,38.52,38.44,38.44,119506.0,31.1761,31.2085,31.1436,31.1436,119506.0
2016-02-04 11:55:00,38.44,38.45,38.37,38.4,116415.0,31.1436,31.1518,31.0869,31.1112,116415.0
2016-02-04 12:00:00,38.4,38.47,38.38,38.45,148222.0,31.1112,31.168,31.095,31.1518,148222.0
2016-02-04 12:05:00,38.45,38.54,38.44,38.52,155445.0,31.1518,31.2247,31.1436,31.2085,155445.0
2016-02-04 12:10:00,38.52,38.62,38.52,38.6,151887.0,31.2085,31.2895,31.2085,31.2733,151887.0
2016-02-04 12:15:00,38.61,38.71,38.6,38.65,133439.0,31.2814,31.3624,31.2733,31.3138,133439.0
2016-02-04 12:20:00,38.64,38.7,38.58,38.66,121598.0,31.3057,31.3543,31.2571,31.3219,121598.0
2016-02-04 12:25:00,38.67,38.73,38.65,38.71,147170.0,31.33,31.3786,31.3138,31.3624,147170.0
2016-02-04 12:30:00,38.71,38.72,38.62,38.63,84552.0,31.3624,31.3705,31.2895,31.2976,84552.0
2016-02-04 12:35:00,38.62,38.73,38.62,38.72,118522.0,31.2895,31.3786,31.2895,31.3705,118522.0
2016-02-04 12:40:00,38.72,38.83,38.71,38.77,89883.0,31.3705,31.4596,31.3624,31.411,89883.0
2016-02-04 12:45:00,38.77,38.79,38.74,38.76,100031.0,31.411,31.4272,31.3867,31.4029,100031.0
2016-02-04 12:50:00,38.76,38.78,38.73,38.78,137388.0,31.4029,31.4191,31.3786,31.4191,137388.0
2016-02-04 12:55:00,38.79,38.8,38.74,38.75,65952.0,31.4272,31.4353,31.3867,31.3948,65952.0
2016-02-04 13:00:00,38.75,38.8,38.73,38.74,89439.0,31.3948,31.4353,31.3786,31.3867,89439.0
2016-02-04 13:05:00,38.75,38.76,38.68,38.7,89799.0,31.3948,31.4029,31.3381,31.3543,89799.0
2016-02-04 13:10:00,38.7,38.76,38.69,38.72,154190.0,31.3543,31.4029,31.3462,31.3705,154190.0
2016-02-04 13:15:00,38.72,38.84,38.71,38.82,157847.0,31.3705,31.4677,31.3624,31.4515,157847.0
2016-02-04 13:20:00,38.82,38.86,38.79,38.8,52987.0,31.4515,31.4839,31.4272,31.4353,52987.0
2016-02-04 13:25:00,38.8,38.85,38.8,38.8,55640.0,31.4353,31.4758,31.4353,31.4353,55640.0
2016-02-04 13:30:00,38.8,38.84,38.8,38.82,53173.0,31.4353,31.4677,31.4353,31.4515,53173.0
2016-02-04 13:35:00,38.82,38.83,38.79,38.82,60822.0,31.4515,31.4596,31.4272,31.4515,60822.0
2016-02-04 13:40:00,38.82,38.83,38.78,38.8,113807.0,31.4515,31.4596,31.4191,31.4353,113807.0
2016-02-04 13:45:00,38.8,38.8,38.68,38.69,65546.0,31.4353,31.4353,31.3381,31.3462,65546.0
2016-02-04 13:50:00,38.69,38.7,38.64,38.66,67705.0,31.3462,31.3543,31.3057,31.3219,67705.0
2016-02-04 13:55:00,38.66,38.68,38.62,38.68,117548.0,31.3219,31.3381,31.2895,31.3381,117548.0
2016-02-04 14:00:00,38.68,38.69,38.59,38.59,158332.0,31.3381,31.3462,31.2652,31.2652,158332.0
2016-02-04 14:05:00,38.58,38.6,38.5,38.51,91988.0,31.2571,31.2733,31.1923,31.2004,91988.0
2016-02-04 14:10:00,38.51,38.51,38.46,38.47,113019.0,31.2004,31.2004,31.1599,31.168,113019.0
2016-02-04 14:15:00,38.48,38.52,38.46,38.48,109222.0,31.1761,31.2085,31.1599,31.1761,109222.0
2016-02-04 14:20:00,38.49,38.49,38.44,38.45,104237.0,31.1842,31.1842,31.1436,31.1518,104237.0
2016-02-04 14:25:00,38.45,38.49,38.31,38.31,517071.0,31.1518,31.1842,31.0383,31.0383,517071.0
2016-02-04 14:30:00,38.31,38.31,38.21,38.23,203938.0,31.0383,31.0383,30.9573,30.9735,203938.0
2016-02-04 14:35:00,38.24,38.28,38.18,38.18,174410.0,30.9816,31.014,30.933,30.933,174410.0
2016-02-04 14:40:00,38.18,38.18,38.11,38.14,152259.0,30.933,30.933,30.8763,30.9006,152259.0
2016-02-04 14:45:00,38.14,38.17,38.12,38.12,195814.0,30.9006,30.9249,30.8844,30.8844,195814.0
2016-02-04 14:50:00,38.13,38.14,38.05,38.05,128193.0,30.8925,30.9006,30.8277,30.8277,128193.0
2016-02-04 14:55:00,38.05,38.21,38.05,38.21,154140.0,30.8277,30.9573,30.8277,30.9573,154140.0
2016-02-04 15:00:00,38.21,38.25,38.19,38.19,211221.0,30.9573,30.9897,30.9411,30.9411,211221.0
2016-02-04 15:05:00,38.2,38.2,38.14,38.16,220683.0,30.9492,30.9492,30.9006,30.9168,220683.0
2016-02-04 15:10:00,38.16,38.25,38.12,38.25,175725.0,30.9168,30.9897,30.8844,30.9897,175725.0
2016-02-04 15:15:00,38.25,38.3,38.18,38.19,214641.0,30.9897,31.0302,30.933,30.9411,214641.0
2016-02-04 15:20:00,38.19,38.22,38.17,38.18,226377.0,30.9411,30.9654,30.9249,30.933,226377.0
2016-02-04 15:25:00,38.18,38.19,38.04,38.05,288934.0,30.933,30.9411,30.8196,30.8277,288934.0
2016-02-04 15:30:00,38.05,38.07,37.92,37.94,377927.0,30.8277,30.8439,30.7224,30.7386,377927.0
2016-02-04 15:35:00,37.95,37.95,37.86,37.93,533852.0,30.7467,30.7467,30.6737,30.7305,533852.0
2016-02-04 15:40:00,37.93,38.11,37.89,38.07,433425.0,30.7305,30.8763,30.698,30.8439,433425.0
2016-02-04 15:45:00,38.07,38.07,37.99,38.0,471346.0,30.8439,30.8439,30.7791,30.7872,471346.0
2016-02-04 15:50:00,38.0,38.04,37.98,38.04,597817.0,30.7872,30.8196,30.771,30.8196,597817.0
2016-02-04 15:55:00,38.04,38.05,37.97,38.02,1201670.0,30.8196,30.8277,30.7629,30.8034,1201670.0
2016-02-05 09:30:00,37.99,38.03,37.76,37.91,258326.0,30.7791,30.8115,30.5927,30.7142,258326.0
2016-02-05 09:35:00,37.9,38.14,37.89,38.13,166224.0,30.7061,30.9006,30.698,30.8925,166224.0
2016-02-05 09:40:00,38.13,38.19,37.97,38.07,152871.0,30.8925,30.9411,30.7629,30.8439,152871.0
2016-02-05 09:45:00,38.06,38.16,38.04,38.13,157434.0,30.8358,30.9168,30.8196,30.8925,157434.0
2016-02-05 09:50:00,38.13,38.17,38.05,38.16,249858.0,30.8925,30.9249,30.8277,30.9168,249858.0
2016-02-05 09:55:00,38.15,38.32,38.15,38.27,221190.0,30.9087,31.0464,30.9087,31.0059,221190.0
2016-02-05 10:00:00,38.27,38.5,38.27,38.36,202822.0,31.0059,31.1923,31.0059,31.0788,202822.0
2016-02-05 10:05:00,38.36,38.48,38.27,38.48,130599.0,31.0788,31.1761,31.0059,31.1761,130599.0
2016-02-05 10:10:00,38.48,38.59,38.46,38.56,253932.0,31.1761,31.2652,31.1599,31.2409,253932.0
2016-02-05 10:15:00,38.56,38.67,38.56,38.63,166258.0,31.2409,31.33,31.2409,31.2976,166258.0
2016-02-05 10:20:00,38.63,38.68,38.38,38.39,261608.0,31.2976,31.3381,31.095,31.1031,261608.0
2016-02-05 10:25:00,38.41,38.5,38.3,38.33,227435.0,31.1193,31.1923,31.0302,31.0545,227435.0
2016-02-05 10:30:00,38.33,38.41,38.32,38.34,132848.0,31.0545,31.1193,31.0464,31.0626,132848.0
2016-02-05 10:35:00,38.33,38.42,38.27,38.3,167610.0,31.0545,31.1274,31.0059,31.0302,167610.0
2016-02-05 10:40:00,38.29,38.4,38.24,38.35,118466.0,31.0221,31.1112,30.9816,31.0707,118466.0
2016-02-05 10:45:00,38.35,38.36,38.21,38.26,103175.0,31.0707,31.0788,30.9573,30.9978,103175.0
2016-02-05 10:50:00,38.26,38.3,38.22,38.27,137350.0,30.9978,31.0302,30.9654,31.0059,137350.0
2016-02-05 10:55:00,38.27,38.35,38.24,38.27,91005.0,31.0059,31.0707,30.9816,31.0059,91005.0
2016-02-05 11:00:00,38.27,38.34,38.26,38.29,120963.0,31.0059,31.0626,30.9978,31.0221,120963.0
2016-02-05 11:05:00,38.28,38.3,38.23,38.27,114566.0,31.014,31.0302,30.9735,31.0059,114566.0
2016-02-05 11:10:00,38.27,38.39,38.23,38.31,212635.0,31.0059,31.1031,30.9735,31.0383,212635.0
2016-02-05 11:15:00,38.3,38.4,38.22,38.25,234213.0,31.0302,31.1112,30.9654,30.9897,234213.0
2016-02-05 11:20:00,38.25,38.29,38.19,38.23,149796.0,30.9897,31.0221,30.9411,30.9735,149796.0
2016-02-05 11:25:00,38.21,38.29,38.11,38.24,140752.0,30.9573,31.0221,30.8763,30.9816,140752.0
2016-02-05 11:30:00,38.23,38.28,38.2,38.25,117782.0,30.9735,31.014,30.9492,30.9897,117782.0
2016-02-05 11:35:00,38.25,38.37,38.22,38.35,96767.0,30.9897,31.0869,30.9654,31.0707,96767.0
2016-02-05 11:40:00,38.34,38.4,38.28,38.37,112473.0,31.0626,31.1112,31.014,31.0869,112473.0
2016-02-05 11:45:00,38.36,38.44,38.3,38.44,144407.0,31.0788,31.1436,31.0302,31.1436,144407.0
2016-02-05 11:50:00,38.44,38.5,38.43,38.49,73592.0,31.1436,31.1923,31.1355,31.1842,73592.0
2016-02-05 11:55:00,38.48,38.49,38.36,38.48,105933.0,31.1761,31.1842,31.0788,31.1761,105933.0
2016-02-05 12:00:00,38.48,38.53,38.39,38.44,90055.0,31.1761,31.2166,31.1031,31.1436,90055.0
2016-02-05 12:05:00,38.43,38.46,38.31,38.41,112564.0,31.1355,31.1599,31.0383,31.1193,112564.0
2016-02-05 12:10:00,38.41,38.44,38.31,38.32,76964.0,31.1193,31.1436,31.0383,31.0464,76964.0
2016-02-05 12:15:00,38.31,38.33,38.27,38.3,137427.0,31.0383,31.0545,31.0059,31.0302,137427.0
2016-02-05 12:20:00,38.3,38.32,38.24,38.3,452467.0,31.0302,31.0464,30.9816,31.0302,452467.0
2016-02-05 12:25:00,38.29,38.31,38.25,38.27,167216.0,31.0221,31.0383,30.9897,31.0059,167216.0
2016-02-05 12:30:00,38.27,38.3,38.21,38.24,111131.0,31.0059,31.0302,30.9573,30.9816,111131.0
2016-02-05 12:35:00,38.23,38.24,38.17,38.23,235718.0,30.9735,30.9816,30.9249,30.9735,235718.0
2016-02-05 12:40:00,38.24,38.24,38.11,38.2,140358.0,30.9816,30.9816,30.8763,30.9492,140358.0
2016-02-05 12:45:00,38.2,38.2,38.16,38.18,129617.0,30.9492,30.9492,30.9168,30.933,129617.0
2016-02-05 12:50:00,38.18,38.21,38.15,38.19,166570.0,30.933,30.9573,30.9087,30.9411,166570.0
2016-02-05 12:55:00,38.19,38.2,38.09,38.12,133143.0,30.9411,30.9492,30.8601,30.8844,133143.0
2016-02-05 13:00:00,38.12,38.14,38.09,38.11,117832.0,30.8844,30.9006,30.8601,30.8763,117832.0
2016-02-05 13:05:00,38.1,38.17,38.09,38.17,99926.0,30.8682,30.9249,30.8601,30.9249,99926.0
2016-02-05 13:10:00,38.18,38.18,38.1,38.11,113786.0,30.933,30.933,30.8682,30.8763,113786.0
2016-02-05 13:15:00,38.1,38.16,38.08,38.14,67229.0,30.8682,30.9168,30.852,30.9006,67229.0
2016-02-05 13:20:00,38.14,38.23,38.12,38.23,57171.0,30.9006,30.9735,30.8844,30.9735,57171.0
2016-02-05 13:25:00,38.23,38.23,38.16,38.22,69317.0,30.9735,30.9735,30.9168,30.9654,69317.0
2016-02-05 13:30:00,38.22,38.22,38.18,38.19,66514.0,30.9654,30.9654,30.933,30.9411,66514.0
2016-02-05 13:35:00,38.18,38.19,38.08,38.09,95563.0,30.933,30.9411,30.852,30.8601,95563.0
2016-02-05 13:40:00,38.09,38.12,38.08,38.09,67095.0,30.8601,30.8844,30.852,30.8601,67095.0
2016-02-05 13:45:00,38.1,38.11,37.98,38.01,75693.0,30.8682,30.8763,30.771,30.7953,75693.0
2016-02-05 13:50:00,38.01,38.09,38.01,38.08,120529.0,30.7953,30.8601,30.7953,30.852,120529.0
2016-02-05 13:55:00,38.08,38.2,38.08,38.18,12076940.0,30.852,30.9492,30.852,30.933,12076940.0
2016-02-05 14:00:00,38.18,38.19,38.03,38.07,151829.0,30.933,30.9411,30.8115,30.8439,151829.0
2016-02-05 14:05:00,38.07,38.1,37.95,37.99,132449.0,30.8439,30.8682,30.7467,30.7791,132449.0
2016-02-05 14:10:00,37.99,37.99,37.92,37.95,88117.0,30.7791,30.7791,30.7224,30.7467,88117.0
2016-02-05 14:15:00,37.95,37.98,37.86,37.89,118468.0,30.7467,30.771,30.6737,30.698,118468.0
2016-02-05 14:20:00,37.89,37.89,37.81,37.84,193273.0,30.698,30.698,30.6332,30.6575,193273.0
2016-02-05 14:25:00,37.83,37.83,37.78,37.79,241289.0,30.6494,30.6494,30.6089,30.617,241289.0
2016-02-05 14:30:00,37.8,37.83,37.78,37.8,300553.0,30.6251,30.6494,30.6089,30.6251,300553.0
2016-02-05 14:35:00,37.8,37.91,37.79,37.86,115065.0,30.6251,30.7142,30.617,30.6737,115065.0
2016-02-05 14:40:00,37.87,37.91,37.78,37.82,207318.0,30.6818,30.7142,30.6089,30.6413,207318.0
2016-02-05 14:45:00,37.82,37.9,37.81,37.84,137455.0,30.6413,30.7061,30.6332,30.6575,137455.0
2016-02-05 14:50:00,37.84,37.84,37.78,37.8,154292.0,30.6575,30.6575,30.6089,30.6251,154292.0
2016-02-05 14:55:00,37.79,37.81,37.68,37.71,273602.0,30.617,30.6332,30.5279,30.5522,273602.0
2016-02-05 15:00:00,37.72,37.72,37.47,37.52,406255.0,30.5603,30.5603,30.3578,30.3983,406255.0
2016-02-05 15:05:00,37.51,37.53,37.37,37.45,342287.0,30.3902,30.4064,30.2767,30.3416,342287.0
2016-02-05 15:10:00,37.45,37.6,37.44,37.6,129107.0,30.3416,30.4631,30.3335,30.4631,129107.0
2016-02-05 15:15:00,37.6,37.71,37.58,37.7,253957.0,30.4631,30.5522,30.4469,30.5441,253957.0
2016-02-05 15:20:00,37.69,37.72,37.63,37.71,190375.0,30.536,30.5603,30.4874,30.5522,190375.0
2016-02-05 15:25:00,37.71,37.75,37.68,37.71,195498.0,30.5522,30.5846,30.5279,30.5522,195498.0
2016-02-05 15:30:00,37.71,37.72,37.63,37.72,170766.0,30.5522,30.5603,30.4874,30.5603,170766.0
2016-02-05 15:35:00,37.72,37.73,37.64,37.66,218058.0,30.5603,30.5684,30.4955,30.5117,218058.0
2016-02-05 15:40:00,37.66,37.72,37.62,37.7,281013.0,30.5117,30.5603,30.4793,30.5441,281013.0
2016-02-05 15:45:00,37.7,37.72,37.63,37.66,339312.0,30.5441,30.5603,30.4874,30.5117,339312.0
2016-02-05 15:50:00,37.66,37.66,37.54,37.54,396170.0,30.5117,30.5117,30.4145,30.4145,396170.0
2016-02-05 15:55:00,37.55,37.71,37.54,37.69,941638.0,30.4226,30.5522,30.4145,30.536,941638.0
2016-02-08 09:30:00,37.27,37.33,36.93,37.11,285967.0,30.1957,30.2443,29.9203,30.0661,285967.0
2016-02-08 09:35:00,37.11,37.13,37.0,37.08,264532.0,30.0661,30.0823,29.977,30.0418,264532.0
2016-02-08 09:40:00,37.09,37.26,37.03,37.24,188331.0,30.0499,30.1876,30.0013,30.1714,188331.0
2016-02-08 09:45:00,37.24,37.3,37.14,37.26,136500.0,30.1714,30.22,30.0904,30.1876,136500.0
2016-02-08 09:50:00,37.26,37.27,37.08,37.14,140162.0,30.1876,30.1957,30.0418,30.0904,140162.0
2016-02-08 09:55:00,37.14,37.22,37.08,37.12,102096.0,30.0904,30.1552,30.0418,30.0742,102096.0
2016-02-08 10:00:00,37.11,37.21,37.07,37.18,171349.0,30.0661,30.1471,30.0337,30.1228,171349.0
2016-02-08 10:05:00,37.18,37.18,37.06,37.09,132304.0,30.1228,30.1228,30.0256,30.0499,132304.0
2016-02-08 10:10:00,37.1,37.1,36.98,37.04,120167.0,30.058,30.058,29.9608,30.0094,120167.0
2016-02-08 10:15:00,37.03,37.07,36.94,36.96,131716.0,30.0013,30.0337,29.9284,29.9446,131716.0
2016-02-08 10:20:00,36.96,37.01,36.94,36.97,209347.0,29.9446,29.9851,29.9284,29.9527,209347.0
2016-02-08 10:25:00,36.97,37.05,36.96,37.01,112403.0,29.9527,30.0175,29.9446,29.9851,112403.0
2016-02-08 10:30:00,37.0,37.1,36.99,37.08,118605.0,29.977,30.058,29.9689,30.0418,118605.0
2016-02-08 10:35:00,37.08,37.08,37.01,37.06,83210.0,30.0418,30.0418,29.9851,30.0256,83210.0
2016-02-08 10:40:00,37.06,37.08,36.96,37.08,115347.0,30.0256,30.0418,29.9446,30.0418,115347.0
2016-02-08 10:45:00,37.08,37.1,36.86,36.86,245143.0,30.0418,30.058,29.8636,29.8636,245143.0
2016-02-08 10:50:00,36.87,36.87,36.74,36.79,267925.0,29.8717,29.8717,29.7663,29.8068,267925.0
2016-02-08 10:55:00,36.79,36.82,36.71,36.8,148194.0,29.8068,29.8311,29.742,29.8149,148194.0
2016-02-08 11:00:00,36.81,36.85,36.66,36.67,157645.0,29.823,29.8554,29.7015,29.7096,157645.0
2016-02-08 11:05:00,36.66,36.72,36.6,36.61,197784.0,29.7015,29.7501,29.6529,29.661,197784.0
2016-02-08 11:10:00,36.62,36.64,36.54,36.62,143790.0,29.6691,29.6853,29.6043,29.6691,143790.0
2016-02-08 11:15:00,36.62,36.65,36.56,36.61,90177.0,29.6691,29.6934,29.6205,29.661,90177.0
2016-02-08 11:20:00,36.6,36.62,36.54,36.55,57890.0,29.6529,29.6691,29.6043,29.6124,57890.0
2016-02-08 11:25:00,36.55,36.59,36.51,36.55,90786.0,29.6124,29.6448,29.58,29.6124,90786.0
2016-02-08 11:30:00,36.56,36.56,36.45,36.49,103350.0,29.6205,29.6205,29.5314,29.5638,103350.0
2016-02-08 11:35:00,36.48,36.51,36.46,36.47,102564.0,29.5557,29.58,29.5395,29.5476,102564.0
2016-02-08 11:40:00,36.47,36.54,36.46,36.49,80629.0,29.5476,29.6043,29.5395,29.5638,80629.0
2016-02-08 11:45:00,36.5,36.51,36.44,36.48,102895.0,29.5719,29.58,29.5233,29.5557,102895.0
2016-02-08 11:50:00,36.47,36.55,36.45,36.52,141151.0,29.5476,29.6124,29.5314,29.5881,141151.0
2016-02-08 11:55:00,36.51,36.61,36.5,36.61,130258.0,29.58,29.661,29.5719,29.661,130258.0
2016-02-08 12:00:00,36.6,36.68,36.59,36.65,103130.0,29.6529,29.7177,29.6448,29.6934,103130.0
2016-02-08 12:05:00,36.64,36.67,36.6,36.66,102621.0,29.6853,29.7096,29.6529,29.7015,102621.0
2016-02-08 12:10:00,36.66,36.75,36.65,36.71,176313.0,29.7015,29.7744,29.6934,29.742,176313.0
2016-02-08 12:15:00,36.72,36.74,36.59,36.65,253162.0,29.7501,29.7663,29.6448,29.6934,253162.0
2016-02-08 12:20:00,36.65,36.66,36.57,36.62,154603.0,29.6934,29.7015,29.6286,29.6691,154603.0
2016-02-08 12:25:00,36.62,36.63,36.52,36.53,172194.0,29.6691,29.6772,29.5881,29.5962,172194.0
2016-02-08 12:30:00,36.53,36.56,36.46,36.48,273838.0,29.5962,29.6205,29.5395,29.5557,273838.0
2016-02-08 12:35:00,36.47,36.48,36.35,36.35,122608.0,29.5476,29.5557,29.4504,29.4504,122608.0
2016-02-08 12:40:00,36.36,36.36,36.3,36.34,153256.0,29.4585,29.4585,29.4098,29.4423,153256.0
2016-02-08 12:45:00,36.33,36.38,36.32,36.35,104776.0,29.4342,29.4747,29.426,29.4504,104776.0
2016-02-08 12:50:00,36.34,36.37,36.28,36.29,124816.0,29.4423,29.4666,29.3936,29.4017,124816.0
2016-02-08 12:55:00,36.28,36.29,36.21,36.23,156165.0,29.3936,29.4017,29.3369,29.3531,156165.0
2016-02-08 13:00:00,36.23,36.26,36.2,36.22,222253.0,29.3531,29.3774,29.3288,29.345,222253.0
2016-02-08 13:05:00,36.21,36.37,36.2,36.37,183567.0,29.3369,29.4666,29.3288,29.4666,183567.0
2016-02-08 13:10:00,36.38,36.43,36.31,36.32,199685.0,29.4747,29.5152,29.4179,29.426,199685.0
2016-02-08 13:15:00,36.31,36.31,36.17,36.17,309951.0,29.4179,29.4179,29.3045,29.3045,309951.0
2016-02-08 13:20:00,36.18,36.18,36.1,36.12,63954.0,29.3126,29.3126,29.2478,29.264,63954.0
2016-02-08 13:25:00,36.12,36.21,36.09,36.2,106490.0,29.264,29.3369,29.2397,29.3288,106490.0
2016-02-08 13:30:00,36.2,36.29,36.18,36.22,107445.0,29.3288,29.4017,29.3126,29.345,107445.0
2016-02-08 13:35:00,36.21,36.22,36.14,36.17,94313.0,29.3369,29.345,29.2802,29.3045,94313.0
2016-02-08 13:40:00,36.16,36.17,36.1,36.12,121663.0,29.2964,29.3045,29.2478,29.264,121663.0
2016-02-08 13:45:00,36.13,36.16,36.11,36.13,212745.0,29.2721,29.2964,29.2559,29.2721,212745.0
2016-02-08 13:50:00,36.12,36.15,36.07,36.08,97814.0,29.264,29.2883,29.2235,29.2316,97814.0
2016-02-08 13:55:00,36.07,36.08,35.96,35.97,142310.0,29.2235,29.2316,29.1344,29.1425,142310.0
2016-02-08 14:00:00,35.97,36.08,35.96,36.07,160302.0,29.1425,29.2316,29.1344,29.2235,160302.0
2016-02-08 14:05:00,36.06,36.07,35.99,36.07,156076.0,29.2154,29.2235,29.1587,29.2235,156076.0
2016-02-08 14:10:00,36.07,36.08,35.94,35.96,122076.0,29.2235,29.2316,29.1182,29.1344,122076.0
2016-02-08 14:15:00,35.96,35.99,35.9,35.93,128060.0,29.1344,29.1587,29.0858,29.1101,128060.0
2016-02-08 14:20:00,35.93,35.97,35.9,35.92,103334.0,29.1101,29.1425,29.0858,29.102,103334.0
2016-02-08 14:25:00,35.92,36.0,35.91,35.97,145588.0,29.102,29.1668,29.0939,29.1425,145588.0
2016-02-08 14:30:00,35.97,35.99,35.88,35.94,260440.0,29.1425,29.1587,29.0696,29.1182,260440.0
2016-02-08 14:35:00,35.94,36.05,35.94,36.04,144944.0,29.1182,29.2073,29.1182,29.1992,144944.0
2016-02-08 14:40:00,36.03,36.13,36.02,36.12,250182.0,29.1911,29.2721,29.183,29.264,250182.0
2016-02-08 14:45:00,36.13,36.2,36.11,36.14,184574.0,29.2721,29.3288,29.2559,29.2802,184574.0
2016-02-08 14:50:00,36.13,36.19,36.08,36.19,140676.0,29.2721,29.3207,29.2316,29.3207,140676.0
2016-02-08 14:55:00,36.19,36.22,36.17,36.18,134733.0,29.3207,29.345,29.3045,29.3126,134733.0
2016-02-08 15:00:00,36.18,36.22,36.14,36.2,189528.0,29.3126,29.345,29.2802,29.3288,189528.0
2016-02-08 15:05:00,36.21,36.25,36.16,36.22,215547.0,29.3369,29.3693,29.2964,29.345,215547.0
2016-02-08 15:10:00,36.22,36.34,36.22,36.34,191556.0,29.345,29.4423,29.345,29.4423,191556.0
2016-02-08 15:15:00,36.33,36.42,36.32,36.38,261964.0,29.4342,29.5071,29.426,29.4747,261964.0
2016-02-08 15:20:00,36.37,36.39,36.3,36.3,205651.0,29.4666,29.4828,29.4098,29.4098,205651.0
2016-02-08 15:25:00,36.3,36.33,36.23,36.28,250662.0,29.4098,29.4342,29.3531,29.3936,250662.0
2016-02-08 15:30:00,36.28,36.48,36.28,36.46,379710.0,29.3936,29.5557,29.3936,29.5395,379710.0
2016-02-08 15:35:00,36.47,36.48,36.32,36.33,285225.0,29.5476,29.5557,29.426,29.4342,285225.0
2016-02-08 15:40:00,36.33,36.42,36.32,36.36,369434.0,29.4342,29.5071,29.426,29.4585,369434.0
2016-02-08 15:45:00,36.37,36.54,36.35,36.43,400666.0,29.4666,29.6043,29.4504,29.5152,400666.0
2016-02-08 15:50:00,36.42,36.43,36.32,36.35,454476.0,29.5071,29.5152,29.426,29.4504,454476.0
2016-02-08 15:55:00,36.35,36.37,36.27,36.33,975284.0,29.4504,29.4666,29.3855,29.4342,975284.0
2016-02-09 09:30:00,36.21,36.44,36.13,36.4,247503.0,29.3369,29.5233,29.2721,29.4909,247503.0
2016-02-09 09:35:00,36.41,36.49,36.34,36.48,155310.0,29.499,29.5638,29.4423,29.5557,155310.0
2016-02-09 09:40:00,36.48,36.67,36.38,36.63,146418.0,29.5557,29.7096,29.4747,29.6772,146418.0
2016-02-09 09:45:00,36.62,36.83,36.56,36.82,231404.0,29.6691,29.8392,29.6205,29.8311,231404.0
2016-02-09 09:50:00,36.82,36.83,36.65,36.69,145609.0,29.8311,29.8392,29.6934,29.7258,145609.0
2016-02-09 09:55:00,36.68,36.68,36.52,36.52,113531.0,29.7177,29.7177,29.5881,29.5881,113531.0
2016-02-09 10:00:00,36.54,36.57,36.45,36.52,89356.0,29.6043,29.6286,29.5314,29.5881,89356.0
2016-02-09 10:05:00,36.53,36.68,36.48,36.66,99947.0,29.5962,29.7177,29.5557,29.7015,99947.0
2016-02-09 10:10:00,36.65,36.68,36.5,36.68,118726.0,29.6934,29.7177,29.5719,29.7177,118726.0
2016-02-09 10:15:00,36.68,36.68,36.58,36.66,223013.0,29.7177,29.7177,29.6367,29.7015,223013.0
2016-02-09 10:20:00,36.66,36.71,36.63,36.7,231206.0,29.7015,29.742,29.6772,29.7339,231206.0
2016-02-09 10:25:00,36.7,36.71,36.52,36.52,144302.0,29.7339,29.742,29.5881,29.5881,144302.0
2016-02-09 10:30:00,36.53,36.53,36.44,36.51,126087.0,29.5962,29.5962,29.5233,29.58,126087.0
2016-02-09 10:35:00,36.5,36.5,36.39,36.41,77382.0,29.5719,29.5719,29.4828,29.499,77382.0
2016-02-09 10:40:00,36.41,36.41,36.31,36.32,146637.0,29.499,29.499,29.4179,29.426,146637.0
2016-02-09 10:45:00,36.32,36.46,36.31,36.43,180067.0,29.426,29.5395,29.4179,29.5152,180067.0
2016-02-09 10:50:00,36.44,36.46,36.28,36.29,155244.0,29.5233,29.5395,29.3936,29.4017,155244.0
2016-02-09 10:55:00,36.29,36.35,36.25,36.32,121400.0,29.4017,29.4504,29.3693,29.426,121400.0
2016-02-09 11:00:00,36.33,36.48,36.32,36.4,111350.0,29.4342,29.5557,29.426,29.4909,111350.0
2016-02-09 11:05:00,36.39,36.41,36.36,36.37,87746.0,29.4828,29.499,29.4585,29.4666,87746.0
2016-02-09 11:10:00,36.37,36.54,36.36,36.51,133834.0,29.4666,29.6043,29.4585,29.58,133834.0
2016-02-09 11:15:00,36.51,36.53,36.44,36.48,87630.0,29.58,29.5962,29.5233,29.5557,87630.0
2016-02-09 11:20:00,36.49,36.67,36.49,36.66,78027.0,29.5638,29.7096,29.5638,29.7015,78027.0
2016-02-09 11:25:00,36.66,36.76,36.64,36.71,172985.0,29.7015,29.7825,29.6853,29.742,172985.0
2016-02-09 11:30:00,36.7,36.74,36.66,36.72,155940.0,29.7339,29.7663,29.7015,29.7501,155940.0
2016-02-09 11:35:00,36.71,36.71,36.59,36.63,125537.0,29.742,29.742,29.6448,29.6772,125537.0
2016-02-09 11:40:00,36.62,36.75,36.62,36.73,63380.0,29.6691,29.7744,29.6691,29.7582,63380.0
2016-02-09 11:45:00,36.72,36.75,36.67,36.69,61475.0,29.7501,29.7744,29.7096,29.7258,61475.0
2016-02-09 11:50:00,36.69,36.69,36.55,36.55,144552.0,29.7258,29.7258,29.6124,29.6124,144552.0
2016-02-09 11:55:00,36.55,36.57,36.52,36.54,51443.0,29.6124,29.6286,29.5881,29.6043,51443.0
2016-02-09 12:00:00,36.54,36.57,36.49,36.56,67689.0,29.6043,29.6286,29.5638,29.6205,67689.0
2016-02-09 12:05:00,36.55,36.64,36.54,36.63,78064.0,29.6124,29.6853,29.6043,29.6772,78064.0
2016-02-09 12:10:00,36.63,36.64,36.53,36.54,48724.0,29.6772,29.6853,29.5962,29.6043,48724.0
2016-02-09 12:15:00,36.55,36.57,36.5,36.51,53976.0,29.6124,29.6286,29.5719,29.58,53976.0
2016-02-09 12:20:00,36.51,36.56,36.49,36.56,82013.0,29.58,29.6205,29.5638,29.6205,82013.0
2016-02-09 12:25:00,36.56,36.65,36.55,36.61,50483.0,29.6205,29.6934,29.6124,29.661,50483.0
2016-02-09 12:30:00,36.61,36.65,36.61,36.64,73284.0,29.661,29.6934,29.661,29.6853,73284.0
2016-02-09 12:35:00,36.64,36.7,36.62,36.63,64825.0,29.6853,29.7339,29.6691,29.6772,64825.0
2016-02-09 12:40:00,36.63,36.66,36.59,36.62,69590.0,29.6772,29.7015,29.6448,29.6691,69590.0
2016-02-09 12:45:00,36.62,36.62,36.53,36.56,38709.0,29.6691,29.6691,29.5962,29.6205,38709.0
2016-02-09 12:50:00,36.55,36.65,36.55,36.63,64109.0,29.6124,29.6934,29.6124,29.6772,64109.0
2016-02-09 12:55:00,36.62,36.62,36.56,36.59,55871.0,29.6691,29.6691,29.6205,29.6448,55871.0
2016-02-09 13:00:00,36.59,36.63,36.59,36.6,67795.0,29.6448,29.6772,29.6448,29.6529,67795.0
2016-02-09 13:05:00,36.59,36.59,36.52,36.53,52158.0,29.6448,29.6448,29.5881,29.5962,52158.0
2016-02-09 13:10:00,36.52,36.53,36.46,36.5,75104.0,29.5881,29.5962,29.5395,29.5719,75104.0
2016-02-09 13:15:00,36.5,36.53,36.49,36.53,92204.0,29.5719,29.5962,29.5638,29.5962,92204.0
2016-02-09 13:20:00,36.52,36.6,36.51,36.56,106318.0,29.5881,29.6529,29.58,29.6205,106318.0
2016-02-09 13:25:00,36.56,36.59,36.52,36.55,116281.0,29.6205,29.6448,29.5881,29.6124,116281.0
2016-02-09 13:30:00,36.56,36.65,36.55,36.62,161164.0,29.6205,29.6934,29.6124,29.6691,161164.0
2016-02-09 13:35:00,36.61,36.62,36.55,36.59,129211.0,29.661,29.6691,29.6124,29.6448,129211.0
2016-02-09 13:40:00,36.59,36.7,36.58,36.7,92960.0,29.6448,29.7339,29.6367,29.7339,92960.0
2016-02-09 13:45:00,36.7,36.72,36.64,36.66,78325.0,29.7339,29.7501,29.6853,29.7015,78325.0
2016-02-09 13:50:00,36.65,36.83,36.64,36.83,230927.0,29.6934,29.8392,29.6853,29.8392,230927.0
2016-02-09 13:55:00,36.84,36.91,36.79,36.86,87740.0,29.8473,29.9041,29.8068,29.8636,87740.0
2016-02-09 14:00:00,36.87,36.93,36.86,36.86,58797.0,29.8717,29.9203,29.8636,29.8636,58797.0
2016-02-09 14:05:00,36.86,37.08,36.85,37.02,123675.0,29.8636,30.0418,29.8554,29.9932,123675.0
2016-02-09 14:10:00,37.03,37.06,36.97,37.0,142506.0,30.0013,30.0256,29.9527,29.977,142506.0
2016-02-09 14:15:00,37.01,37.04,36.98,37.0,84759.0,29.9851,30.0094,29.9608,29.977,84759.0
2016-02-09 14:20:00,37.01,37.02,36.94,36.94,109545.0,29.9851,29.9932,29.9284,29.9284,109545.0
2016-02-09 14:25:00,36.94,36.95,36.89,36.94,84632.0,29.9284,29.9365,29.8879,29.9284,84632.0
2016-02-09 14:30:00,36.94,37.05,36.94,37.01,84576.0,29.9284,30.0175,29.9284,29.9851,84576.0
2016-02-09 14:35:00,37.01,37.13,37.01,37.12,84945.0,29.9851,30.0823,29.9851,30.0742,84945.0
2016-02-09 14:40:00,37.12,37.19,37.08,37.18,60391.0,30.0742,30.1309,30.0418,30.1228,60391.0
2016-02-09 14:45:00,37.17,37.19,37.04,37.05,132363.0,30.1147,30.1309,30.0094,30.0175,132363.0
2016-02-09 14:50:00,37.06,37.16,37.05,37.14,54198.0,30.0256,30.1066,30.0175,30.0904,54198.0
2016-02-09 14:55:00,37.14,37.18,37.09,37.16,67115.0,30.0904,30.1228,30.0499,30.1066,67115.0
2016-02-09 15:00:00,37.16,37.27,37.15,37.27,135782.0,30.1066,30.1957,30.0985,30.1957,135782.0
2016-02-09 15:05:00,37.26,37.38,37.23,37.31,145768.0,30.1876,30.2848,30.1633,30.2281,145768.0
2016-02-09 15:10:00,37.31,37.31,37.23,37.25,83441.0,30.2281,30.2281,30.1633,30.1795,83441.0
2016-02-09 15:15:00,37.25,37.29,37.2,37.21,117238.0,30.1795,30.2119,30.139,30.1471,117238.0
2016-02-09 15:20:00,37.2,37.28,37.2,37.2,73092.0,30.139,30.2038,30.139,30.139,73092.0
2016-02-09 15:25:00,37.2,37.24,37.13,37.19,123755.0,30.139,30.1714,30.0823,30.1309,123755.0
2016-02-09 15:30:00,37.19,37.22,37.12,37.17,136561.0,30.1309,30.1552,30.0742,30.1147,136561.0
2016-02-09 15:35:00,37.16,37.25,37.15,37.16,140418.0,30.1066,30.1795,30.0985,30.1066,140418.0
2016-02-09 15:40:00,37.15,37.16,36.97,37.09,179515.0,30.0985,30.1066,29.9527,30.0499,179515.0
2016-02-09 15:45:00,37.08,37.1,37.01,37.02,156253.0,30.0418,30.058,29.9851,29.9932,156253.0
2016-02-09 15:50:00,37.02,37.1,37.02,37.09,287448.0,29.9932,30.058,29.9932,30.0499,287448.0
2016-02-09 15:55:00,37.1,37.1,37.0,37.04,411816.0,30.058,30.058,29.977,30.0094,411816.0
2016-02-10 09:30:00,37.7,37.94,37.29,37.94,575649.0,30.5441,30.7386,30.2119,30.7386,575649.0
2016-02-10 09:35:00,37.91,38.13,37.81,38.13,323543.0,30.7142,30.8925,30.6332,30.8925,323543.0
2016-02-10 09:40:00,38.13,38.15,37.94,38.02,325894.0,30.8925,30.9087,30.7386,30.8034,325894.0
2016-02-10 09:45:00,38.03,38.13,38.0,38.06,161413.0,30.8115,30.8925,30.7872,30.8358,161413.0
2016-02-10 09:50:00,38.07,38.2,38.05,38.18,161400.0,30.8439,30.9492,30.8277,30.933,161400.0
2016-02-10 09:55:00,38.17,38.3,38.17,38.23,137171.0,30.9249,31.0302,30.9249,30.9735,137171.0
2016-02-10 10:00:00,38.24,38.47,38.24,38.44,374710.0,30.9816,31.168,30.9816,31.1436,374710.0
2016-02-10 10:05:00,38.44,38.54,38.38,38.54,190178.0,31.1436,31.2247,31.095,31.2247,190178.0
2016-02-10 10:10:00,38.53,38.57,38.37,38.39,274635.0,31.2166,31.249,31.0869,31.1031,274635.0
2016-02-10 10:15:00,38.38,38.46,38.32,38.43,121694.0,31.095,31.1599,31.0464,31.1355,121694.0
2016-02-10 10:20:00,38.42,38.42,38.25,38.28,123360.0,31.1274,31.1274,30.9897,31.014,123360.0
2016-02-10 10:25:00,38.28,38.37,38.24,38.35,89072.0,31.014,31.0869,30.9816,31.0707,89072.0
2016-02-10 10:30:00,38.35,38.47,38.35,38.45,145352.0,31.0707,31.168,31.0707,31.1518,145352.0
2016-02-10 10:35:00,38.43,38.5,38.39,38.45,118607.0,31.1355,31.1923,31.1031,31.1518,118607.0
2016-02-10 10:40:00,38.45,38.46,38.35,38.4,158737.0,31.1518,31.1599,31.0707,31.1112,158737.0
2016-02-10 10:45:00,38.4,38.41,38.23,38.29,94886.0,31.1112,31.1193,30.9735,31.0221,94886.0
2016-02-10 10:50:00,38.3,38.33,38.18,38.22,89374.0,31.0302,31.0545,30.933,30.9654,89374.0
2016-02-10 10:55:00,38.22,38.25,38.07,38.08,252523.0,30.9654,30.9897,30.8439,30.852,252523.0
2016-02-10 11:00:00,38.08,38.11,37.91,37.96,201712.0,30.852,30.8763,30.7142,30.7548,201712.0
2016-02-10 11:05:00,37.96,38.01,37.8,37.83,108898.0,30.7548,30.7953,30.6251,30.6494,108898.0
2016-02-10 11:10:00,37.84,38.03,37.78,37.97,180993.0,30.6575,30.8115,30.6089,30.7629,180993.0
2016-02-10 11:15:00,37.96,37.97,37.8,37.89,171062.0,30.7548,30.7629,30.6251,30.698,171062.0
2016-02-10 11:20:00,37.89,37.91,37.8,37.8,90765.0,30.698,30.7142,30.6251,30.6251,90765.0
2016-02-10 11:25:00,37.8,37.81,37.64,37.7,111772.0,30.6251,30.6332,30.4955,30.5441,111772.0
2016-02-10 11:30:00,37.71,37.84,37.7,37.8,89954.0,30.5522,30.6575,30.5441,30.6251,89954.0
2016-02-10 11:35:00,37.79,37.83,37.68,37.71,82172.0,30.617,30.6494,30.5279,30.5522,82172.0
2016-02-10 11:40:00,37.71,37.73,37.64,37.71,94621.0,30.5522,30.5684,30.4955,30.5522,94621.0
2016-02-10 11:45:00,37.71,37.8,37.68,37.78,60400.0,30.5522,30.6251,30.5279,30.6089,60400.0
2016-02-10 11:50:00,37.77,37.89,37.76,37.83,65932.0,30.6008,30.698,30.5927,30.6494,65932.0
2016-02-10 11:55:00,37.84,37.92,37.82,37.83,41870.0,30.6575,30.7224,30.6413,30.6494,41870.0
2016-02-10 12:00:00,37.84,37.89,37.83,37.83,56094.0,30.6575,30.698,30.6494,30.6494,56094.0
2016-02-10 12:05:00,37.83,37.87,37.81,37.87,49509.0,30.6494,30.6818,30.6332,30.6818,49509.0
2016-02-10 12:10:00,37.86,37.92,37.84,37.87,65728.0,30.6737,30.7224,30.6575,30.6818,65728.0
2016-02-10 12:15:00,37.87,37.9,37.8,37.9,49870.0,30.6818,30.7061,30.6251,30.7061,49870.0
2016-02-10 12:20:00,37.91,38.01,37.91,37.97,65857.0,30.7142,30.7953,30.7142,30.7629,65857.0
2016-02-10 12:25:00,37.97,38.05,37.96,38.04,65813.0,30.7629,30.8277,30.7548,30.8196,65813.0
2016-02-10 12:30:00,38.06,38.07,37.92,37.92,52684.0,30.8358,30.8439,30.7224,30.7224,52684.0
2016-02-10 12:35:00,37.93,38.08,37.92,38.04,70502.0,30.7305,30.852,30.7224,30.8196,70502.0
2016-02-10 12:40:00,38.04,38.08,37.97,38.02,72623.0,30.8196,30.852,30.7629,30.8034,72623.0
2016-02-10 12:45:00,38.03,38.07,38.02,38.07,43887.0,30.8115,30.8439,30.8034,30.8439,43887.0
2016-02-10 12:50:00,38.07,38.07,37.91,37.95,117793.0,30.8439,30.8439,30.7142,30.7467,117793.0
2016-02-10 12:55:00,37.95,38.1,37.92,38.09,79194.0,30.7467,30.8682,30.7224,30.8601,79194.0
2016-02-10 13:00:00,38.09,38.16,38.05,38.16,108168.0,30.8601,30.9168,30.8277,30.9168,108168.0
2016-02-10 13:05:00,38.16,38.17,38.04,38.08,72344.0,30.9168,30.9249,30.8196,30.852,72344.0
2016-02-10 13:10:00,38.07,38.11,37.98,37.99,50731.0,30.8439,30.8763,30.771,30.7791,50731.0
2016-02-10 13:15:00,37.99,38.13,37.99,38.13,68924.0,30.7791,30.8925,30.7791,30.8925,68924.0
2016-02-10 13:20:00,38.13,38.15,38.03,38.04,64290.0,30.8925,30.9087,30.8115,30.8196,64290.0
2016-02-10 13:25:00,38.05,38.05,37.96,37.99,51309.0,30.8277,30.8277,30.7548,30.7791,51309.0
2016-02-10 13:30:00,37.98,38.0,37.95,37.97,48857.0,30.771,30.7872,30.7467,30.7629,48857.0
2016-02-10 13:35:00,37.97,38.01,37.97,38.0,37329.0,30.7629,30.7953,30.7629,30.7872,37329.0
2016-02-10 13:40:00,37.99,38.09,37.99,38.08,53170.0,30.7791,30.8601,30.7791,30.852,53170.0
2016-02-10 13:45:00,38.08,38.08,37.99,37.99,52517.0,30.852,30.852,30.7791,30.7791,52517.0
2016-02-10 13:50:00,37.98,38.0,37.97,37.98,50439.0,30.771,30.7872,30.7629,30.771,50439.0
2016-02-10 13:55:00,37.98,38.03,37.96,38.02,48604.0,30.771,30.8115,30.7548,30.8034,48604.0
2016-02-10 14:00:00,38.01,38.09,38.0,38.08,105796.0,30.7953,30.8601,30.7872,30.852,105796.0
2016-02-10 14:05:00,38.07,38.12,38.06,38.1,52657.0,30.8439,30.8844,30.8358,30.8682,52657.0
2016-02-10 14:10:00,38.09,38.14,38.08,38.09,70952.0,30.8601,30.9006,30.852,30.8601,70952.0
2016-02-10 14:15:00,38.09,38.1,38.05,38.1,57632.0,30.8601,30.8682,30.8277,30.8682,57632.0
2016-02-10 14:20:00,38.1,38.1,38.03,38.07,56891.0,30.8682,30.8682,30.8115,30.8439,56891.0
2016-02-10 14:25:00,38.07,38.07,38.01,38.05,72652.0,30.8439,30.8439,30.7953,30.8277,72652.0
2016-02-10 14:30:00,38.06,38.14,38.04,38.09,68086.0,30.8358,30.9006,30.8196,30.8601,68086.0
2016-02-10 14:35:00,38.09,38.1,38.01,38.02,51490.0,30.8601,30.8682,30.7953,30.8034,51490.0
2016-02-10 14:40:00,38.01,38.01,37.93,37.99,90388.0,30.7953,30.7953,30.7305,30.7791,90388.0
2016-02-10 14:45:00,38.0,38.01,37.93,37.97,101014.0,30.7872,30.7953,30.7305,30.7629,101014.0
2016-02-10 14:50:00,37.97,38.01,37.93,38.01,98228.0,30.7629,30.7953,30.7305,30.7953,98228.0
2016-02-10 14:55:00,38.02,38.13,38.01,38.01,143958.0,30.8034,30.8925,30.7953,30.7953,143958.0
2016-02-10 15:00:00,38.01,38.18,38.01,38.18,125512.0,30.7953,30.933,30.7953,30.933,125512.0
2016-02-10 15:05:00,38.17,38.23,38.07,38.08,136563.0,30.9249,30.9735,30.8439,30.852,136563.0
2016-02-10 15:10:00,38.08,38.15,38.01,38.01,165521.0,30.852,30.9087,30.7953,30.7953,165521.0
2016-02-10 15:15:00,38.01,38.05,37.91,37.94,166731.0,30.7953,30.8277,30.7142,30.7386,166731.0
2016-02-10 15:20:00,37.93,38.04,37.92,38.03,114738.0,30.7305,30.8196,30.7224,30.8115,114738.0
2016-02-10 15:25:00,38.02,38.1,37.98,37.98,182815.0,30.8034,30.8682,30.771,30.771,182815.0
2016-02-10 15:30:00,37.98,38.04,37.95,38.0,241369.0,30.771,30.8196,30.7467,30.7872,241369.0
2016-02-10 15:35:00,38.0,38.01,37.91,37.93,264332.0,30.7872,30.7953,30.7142,30.7305,264332.0
2016-02-10 15:40:00,37.92,38.05,37.87,38.03,284365.0,30.7224,30.8277,30.6818,30.8115,284365.0
2016-02-10 15:45:00,38.03,38.08,38.03,38.06,408771.0,30.8115,30.852,30.8115,30.8358,408771.0
2016-02-10 15:50:00,38.06,38.07,37.99,38.05,461449.0,30.8358,30.8439,30.7791,30.8277,461449.0
2016-02-10 15:55:00,38.05,38.08,38.0,38.03,557236.0,30.8277,30.852,30.7872,30.8115,557236.0
2016-02-11 09:30:00,37.15,37.24,36.9,36.97,221020.0,30.0985,30.1714,29.896,29.9527,221020.0
2016-02-11 09:35:00,36.98,37.15,36.92,37.1,142552.0,29.9608,30.0985,29.9122,30.058,142552.0
2016-02-11 09:40:00,37.1,37.19,37.04,37.16,164174.0,30.058,30.1309,30.0094,30.1066,164174.0
2016-02-11 09:45:00,37.15,37.21,37.11,37.17,149221.0,30.0985,30.1471,30.0661,30.1147,149221.0
2016-02-11 09:50:00,37.17,37.38,37.09,37.38,177526.0,30.1147,30.2848,30.0499,30.2848,177526.0
2016-02-11 09:55:00,37.38,37.61,37.37,37.57,158075.0,30.2848,30.4712,30.2767,30.4388,158075.0
2016-02-11 10:00:00,37.57,37.58,37.43,37.52,83275.0,30.4388,30.4469,30.3254,30.3983,83275.0
2016-02-11 10:05:00,37.52,37.64,37.5,37.64,190968.0,30.3983,30.4955,30.3821,30.4955,190968.0
2016-02-11 10:10:00,37.65,37.73,37.52,37.73,82564.0,30.5036,30.5684,30.3983,30.5684,82564.0
2016-02-11 10:15:00,37.72,37.75,37.57,37.58,84572.0,30.5603,30.5846,30.4388,30.4469,84572.0
2016-02-11 10:20:00,37.58,37.79,37.57,37.78,76408.0,30.4469,30.617,30.4388,30.6089,76408.0
2016-02-11 10:25:00,37.79,37.81,37.59,37.62,104558.0,30.617,30.6332,30.455,30.4793,104558.0
2016-02-11 10:30:00,37.61,37.68,37.57,37.62,165421.0,30.4712,30.5279,30.4388,30.4793,165421.0
2016-02-11 10:35:00,37.61,37.63,37.41,37.41,263451.0,30.4712,30.4874,30.3092,30.3092,263451.0
2016-02-11 10:40:00,37.4,37.45,37.37,37.42,103142.0,30.3011,30.3416,30.2767,30.3173,103142.0
2016-02-11 10:45:00,37.41,37.57,37.39,37.52,107451.0,30.3092,30.4388,30.293,30.3983,107451.0
2016-02-11 10:50:00,37.52,37.53,37.35,37.37,62252.0,30.3983,30.4064,30.2605,30.2767,62252.0
2016-02-11 10:55:00,37.36,37.43,37.28,37.31,129667.0,30.2686,30.3254,30.2038,30.2281,129667.0
2016-02-11 11:00:00,37.31,37.39,37.29,37.3,59313.0,30.2281,30.293,30.2119,30.22,59313.0
2016-02-11 11:05:00,37.31,37.34,37.22,37.27,58604.0,30.2281,30.2524,30.1552,30.1957,58604.0
2016-02-11 11:10:00,37.28,37.31,37.21,37.25,85683.0,30.2038,30.2281,30.1471,30.1795,85683.0
2016-02-11 11:15:00,37.25,37.34,37.2,37.32,64082.0,30.1795,30.2524,30.139,30.2362,64082.0
2016-02-11 11:20:00,37.33,37.37,37.27,37.32,113971.0,30.2443,30.2767,30.1957,30.2362,113971.0
2016-02-11 11:25:00,37.31,37.33,37.24,37.27,49087.0,30.2281,30.2443,30.1714,30.1957,49087.0
2016-02-11 11:30:00,37.26,37.28,37.11,37.11,74601.0,30.1876,30.2038,30.0661,30.0661,74601.0
2016-02-11 11:35:00,37.12,37.24,37.12,37.24,65891.0,30.0742,30.1714,30.0742,30.1714,65891.0
2016-02-11 11:40:00,37.24,37.26,37.19,37.25,61328.0,30.1714,30.1876,30.1309,30.1795,61328.0
2016-02-11 11:45:00,37.25,37.26,37.15,37.18,143583.0,30.1795,30.1876,30.0985,30.1228,143583.0
2016-02-11 11:50:00,37.17,37.28,37.13,37.27,93325.0,30.1147,30.2038,30.0823,30.1957,93325.0
2016-02-11 11:55:00,37.27,37.31,37.24,37.28,70776.0,30.1957,30.2281,30.1714,30.2038,70776.0
2016-02-11 12:00:00,37.28,37.28,37.19,37.27,73994.0,30.2038,30.2038,30.1309,30.1957,73994.0
2016-02-11 12:05:00,37.27,37.33,37.21,37.28,123882.0,30.1957,30.2443,30.1471,30.2038,123882.0
2016-02-11 12:10:00,37.28,37.33,37.23,37.24,101470.0,30.2038,30.2443,30.1633,30.1714,101470.0
2016-02-11 12:15:00,37.24,37.35,37.23,37.29,163485.0,30.1714,30.2605,30.1633,30.2119,163485.0
2016-02-11 12:20:00,37.28,37.39,37.27,37.34,93215.0,30.2038,30.293,30.1957,30.2524,93215.0
2016-02-11 12:25:00,37.34,37.41,37.33,37.41,95003.0,30.2524,30.3092,30.2443,30.3092,95003.0
2016-02-11 12:30:00,37.41,37.46,37.39,37.4,85757.0,30.3092,30.3497,30.293,30.3011,85757.0
2016-02-11 12:35:00,37.39,37.4,37.32,37.39,62267.0,30.293,30.3011,30.2362,30.293,62267.0
2016-02-11 12:40:00,37.38,37.45,37.35,37.45,91658.0,30.2848,30.3416,30.2605,30.3416,91658.0
2016-02-11 12:45:00,37.45,37.45,37.35,37.39,66362.0,30.3416,30.3416,30.2605,30.293,66362.0
2016-02-11 12:50:00,37.39,37.45,37.38,37.4,76336.0,30.293,30.3416,30.2848,30.3011,76336.0
2016-02-11 12:55:00,37.4,37.59,37.39,37.59,97308.0,30.3011,30.455,30.293,30.455,97308.0
2016-02-11 13:00:00,37.59,37.68,37.56,37.57,143611.0,30.455,30.5279,30.4307,30.4388,143611.0
2016-02-11 13:05:00,37.56,37.63,37.49,37.53,79626.0,30.4307,30.4874,30.374,30.4064,79626.0
2016-02-11 13:10:00,37.52,37.57,37.49,37.53,60438.0,30.3983,30.4388,30.374,30.4064,60438.0
2016-02-11 13:15:00,37.54,37.54,37.49,37.52,62675.0,30.4145,30.4145,30.374,30.3983,62675.0
2016-02-11 13:20:00,37.52,37.59,37.51,37.54,72928.0,30.3983,30.455,30.3902,30.4145,72928.0
2016-02-11 13:25:00,37.54,37.62,37.54,37.61,63384.0,30.4145,30.4793,30.4145,30.4712,63384.0
2016-02-11 13:30:00,37.61,37.61,37.53,37.56,61414.0,30.4712,30.4712,30.4064,30.4307,61414.0
2016-02-11 13:35:00,37.57,37.57,37.38,37.39,50114.0,30.4388,30.4388,30.2848,30.293,50114.0
2016-02-11 13:40:00,37.38,37.45,37.37,37.44,59909.0,30.2848,30.3416,30.2767,30.3335,59909.0
2016-02-11 13:45:00,37.43,37.48,37.41,37.46,51886.0,30.3254,30.3659,30.3092,30.3497,51886.0
2016-02-11 13:50:00,37.45,37.5,37.42,37.46,86098.0,30.3416,30.3821,30.3173,30.3497,86098.0
2016-02-11 13:55:00,37.46,37.49,37.4,37.43,73180.0,30.3497,30.374,30.3011,30.3254,73180.0
2016-02-11 14:00:00,37.42,37.45,37.4,37.41,86198.0,30.3173,30.3416,30.3011,30.3092,86198.0
2016-02-11 14:05:00,37.41,37.43,37.36,37.4,75937.0,30.3092,30.3254,30.2686,30.3011,75937.0
2016-02-11 14:10:00,37.39,37.42,37.35,37.37,64423.0,30.293,30.3173,30.2605,30.2767,64423.0
2016-02-11 14:15:00,37.37,37.39,37.28,37.28,63504.0,30.2767,30.293,30.2038,30.2038,63504.0
2016-02-11 14:20:00,37.27,37.34,37.25,37.26,86933.0,30.1957,30.2524,30.1795,30.1876,86933.0
2016-02-11 14:25:00,37.26,37.29,37.19,37.22,66779.0,30.1876,30.2119,30.1309,30.1552,66779.0
2016-02-11 14:30:00,37.22,37.29,37.18,37.23,83361.0,30.1552,30.2119,30.1228,30.1633,83361.0
2016-02-11 14:35:00,37.23,37.41,37.15,37.4,121493.0,30.1633,30.3092,30.0985,30.3011,121493.0
2016-02-11 14:40:00,37.4,37.49,37.29,37.38,137119.0,30.3011,30.374,30.2119,30.2848,137119.0
2016-02-11 14:45:00,37.38,37.56,37.35,37.52,138423.0,30.2848,30.4307,30.2605,30.3983,138423.0
2016-02-11 14:50:00,37.53,37.7,37.52,37.64,102338.0,30.4064,30.5441,30.3983,30.4955,102338.0
2016-02-11 14:55:00,37.64,37.68,37.54,37.6,104061.0,30.4955,30.5279,30.4145,30.4631,104061.0
2016-02-11 15:00:00,37.6,37.63,37.46,37.57,192065.0,30.4631,30.4874,30.3497,30.4388,192065.0
2016-02-11 15:05:00,37.57,37.6,37.49,37.58,102264.0,30.4388,30.4631,30.374,30.4469,102264.0
2016-02-11 15:10:00,37.58,37.77,37.58,37.73,141610.0,30.4469,30.6008,30.4469,30.5684,141610.0
2016-02-11 15:15:00,37.73,37.77,37.65,37.74,148459.0,30.5684,30.6008,30.5036,30.5765,148459.0
2016-02-11 15:20:00,37.75,37.9,37.71,37.88,354640.0,30.5846,30.7061,30.5522,30.6899,354640.0
2016-02-11 15:25:00,37.88,37.88,37.74,37.84,175974.0,30.6899,30.6899,30.5765,30.6575,175974.0
2016-02-11 15:30:00,37.83,37.84,37.72,37.83,119599.0,30.6494,30.6575,30.5603,30.6494,119599.0
2016-02-11 15:35:00,37.83,37.93,37.81,37.91,194621.0,30.6494,30.7305,30.6332,30.7142,194621.0
2016-02-11 15:40:00,37.92,37.94,37.82,37.89,233811.0,30.7224,30.7386,30.6413,30.698,233811.0
2016-02-11 15:45:00,37.88,37.89,37.77,37.82,118536.0,30.6899,30.698,30.6008,30.6413,118536.0
2016-02-11 15:50:00,37.83,37.87,37.75,37.77,252652.0,30.6494,30.6818,30.5846,30.6008,252652.0
2016-02-11 15:55:00,37.77,37.8,37.65,37.67,467199.0,30.6008,30.6251,30.5036,30.5198,467199.0
2016-02-12 09:30:00,38.1,38.1,37.72,37.79,219938.0,30.8682,30.8682,30.5603,30.617,219938.0
2016-02-12 09:35:00,37.79,38.02,37.69,37.69,102524.0,30.617,30.8034,30.536,30.536,102524.0
2016-02-12 09:40:00,37.69,37.79,37.69,37.73,85089.0,30.536,30.617,30.536,30.5684,85089.0
2016-02-12 09:45:00,37.74,37.79,37.69,37.79,176315.0,30.5765,30.617,30.536,30.617,176315.0
2016-02-12 09:50:00,37.79,37.9,37.76,37.85,58929.0,30.617,30.7061,30.5927,30.6656,58929.0
2016-02-12 09:55:00,37.85,37.93,37.84,37.93,87429.0,30.6656,30.7305,30.6575,30.7305,87429.0
2016-02-12 10:00:00,37.9,37.96,37.8,37.92,57846.0,30.7061,30.7548,30.6251,30.7224,57846.0
2016-02-12 10:05:00,37.92,37.98,37.89,37.93,63299.0,30.7224,30.771,30.698,30.7305,63299.0
2016-02-12 10:10:00,37.94,38.0,37.93,37.99,55561.0,30.7386,30.7872,30.7305,30.7791,55561.0
2016-02-12 10:15:00,37.99,38.05,37.97,38.05,108711.0,30.7791,30.8277,30.7629,30.8277,108711.0
2016-02-12 10:20:00,38.05,38.11,38.03,38.07,75699.0,30.8277,30.8763,30.8115,30.8439,75699.0
2016-02-12 10:25:00,38.07,38.16,38.07,38.12,67289.0,30.8439,30.9168,30.8439,30.8844,67289.0
2016-02-12 10:30:00,38.11,38.12,38.08,38.11,52070.0,30.8763,30.8844,30.852,30.8763,52070.0
2016-02-12 10:35:00,38.1,38.11,37.98,38.0,136819.0,30.8682,30.8763,30.771,30.7872,136819.0
2016-02-12 10:40:00,37.99,37.99,37.91,37.93,23554.0,30.7791,30.7791,30.7142,30.7305,23554.0
2016-02-12 10:45:00,37.94,37.95,37.84,37.86,43680.0,30.7386,30.7467,30.6575,30.6737,43680.0
2016-02-12 10:50:00,37.86,37.89,37.83,37.84,33301.0,30.6737,30.698,30.6494,30.6575,33301.0
2016-02-12 10:55:00,37.83,37.84,37.75,37.84,33631.0,30.6494,30.6575,30.5846,30.6575,33631.0
2016-02-12 11:00:00,37.84,37.88,37.79,37.79,54859.0,30.6575,30.6899,30.617,30.617,54859.0
2016-02-12 11:05:00,37.79,37.81,37.76,37.8,37759.0,30.617,30.6332,30.5927,30.6251,37759.0
2016-02-12 11:10:00,37.8,37.88,37.76,37.88,48200.0,30.6251,30.6899,30.5927,30.6899,48200.0
2016-02-12 11:15:00,37.88,37.92,37.86,37.86,42514.0,30.6899,30.7224,30.6737,30.6737,42514.0
2016-02-12 11:20:00,37.86,37.89,37.85,37.87,40047.0,30.6737,30.698,30.6656,30.6818,40047.0
2016-02-12 11:25:00,37.87,37.92,37.86,37.88,37220.0,30.6818,30.7224,30.6737,30.6899,37220.0
2016-02-12 11:30:00,37.88,37.95,37.88,37.9,50102.0,30.6899,30.7467,30.6899,30.7061,50102.0
2016-02-12 11:35:00,37.9,37.92,37.88,37.91,34108.0,30.7061,30.7224,30.6899,30.7142,34108.0
2016-02-12 11:40:00,37.91,37.94,37.89,37.92,48829.0,30.7142,30.7386,30.698,30.7224,48829.0
2016-02-12 11:45:00,37.92,37.94,37.9,37.9,57310.0,30.7224,30.7386,30.7061,30.7061,57310.0
2016-02-12 11:50:00,37.91,37.92,37.82,37.83,38616.0,30.7142,30.7224,30.6413,30.6494,38616.0
2016-02-12 11:55:00,37.82,37.89,37.8,37.88,72594.0,30.6413,30.698,30.6251,30.6899,72594.0
2016-02-12 12:00:00,37.89,37.9,37.79,37.84,82902.0,30.698,30.7061,30.617,30.6575,82902.0
2016-02-12 12:05:00,37.85,37.87,37.8,37.8,22977.0,30.6656,30.6818,30.6251,30.6251,22977.0
2016-02-12 12:10:00,37.8,37.9,37.8,37.89,29982.0,30.6251,30.7061,30.6251,30.698,29982.0
2016-02-12 12:15:00,37.89,37.89,37.77,37.78,54288.0,30.698,30.698,30.6008,30.6089,54288.0
2016-02-12 12:20:00,37.79,37.82,37.74,37.76,33583.0,30.617,30.6413,30.5765,30.5927,33583.0
2016-02-12 12:25:00,37.77,37.83,37.77,37.78,33866.0,30.6008,30.6494,30.6008,30.6089,33866.0
2016-02-12 12:30:00,37.79,37.84,37.79,37.82,36769.0,30.617,30.6575,30.617,30.6413,36769.0
2016-02-12 12:35:00,37.81,37.82,37.77,37.8,34649.0,30.6332,30.6413,30.6008,30.6251,34649.0
2016-02-12 12:40:00,37.81,37.83,37.78,37.83,38812.0,30.6332,30.6494,30.6089,30.6494,38812.0
2016-02-12 12:45:00,37.83,37.84,37.78,37.8,35576.0,30.6494,30.6575,30.6089,30.6251,35576.0
2016-02-12 12:50:00,37.8,37.81,37.77,37.8,23016.0,30.6251,30.6332,30.6008,30.6251,23016.0
2016-02-12 12:55:00,37.79,37.83,37.78,37.82,43549.0,30.617,30.6494,30.6089,30.6413,43549.0
2016-02-12 13:00:00,37.81,37.84,37.79,37.8,38962.0,30.6332,30.6575,30.617,30.6251,38962.0
2016-02-12 13:05:00,37.81,37.81,37.69,37.7,38491.0,30.6332,30.6332,30.536,30.5441,38491.0
2016-02-12 13:10:00,37.69,37.76,37.68,37.71,42484.0,30.536,30.5927,30.5279,30.5522,42484.0
2016-02-12 13:15:00,37.72,37.74,37.63,37.66,50693.0,30.5603,30.5765,30.4874,30.5117,50693.0
2016-02-12 13:20:00,37.67,37.7,37.65,37.65,53664.0,30.5198,30.5441,30.5036,30.5036,53664.0
2016-02-12 13:25:00,37.65,37.7,37.64,37.7,47288.0,30.5036,30.5441,30.4955,30.5441,47288.0
2016-02-12 13:30:00,37.7,37.76,37.68,37.76,41834.0,30.5441,30.5927,30.5279,30.5927,41834.0
2016-02-12 13:35:00,37.76,37.81,37.71,37.73,39218.0,30.5927,30.6332,30.5522,30.5684,39218.0
2016-02-12 13:40:00,37.72,37.75,37.69,37.69,32816.0,30.5603,30.5846,30.536,30.536,32816.0
2016-02-12 13:45:00,37.69,37.75,37.68,37.75,28634.0,30.536,30.5846,30.5279,30.5846,28634.0
2016-02-12 13:50:00,37.75,37.75,37.68,37.71,31435.0,30.5846,30.5846,30.5279,30.5522,31435.0
2016-02-12 13:55:00,37.71,37.77,37.71,37.73,47938.0,30.5522,30.6008,30.5522,30.5684,47938.0
2016-02-12 14:00:00,37.73,37.74,37.68,37.72,32365.0,30.5684,30.5765,30.5279,30.5603,32365.0
2016-02-12 14:05:00,37.71,37.82,37.68,37.81,62991.0,30.5522,30.6413,30.5279,30.6332,62991.0
2016-02-12 14:10:00,37.8,37.82,37.77,37.82,28086.0,30.6251,30.6413,30.6008,30.6413,28086.0
2016-02-12 14:15:00,37.82,37.88,37.78,37.82,46052.0,30.6413,30.6899,30.6089,30.6413,46052.0
2016-02-12 14:20:00,37.82,37.84,37.8,37.83,31532.0,30.6413,30.6575,30.6251,30.6494,31532.0
2016-02-12 14:25:00,37.83,37.91,37.81,37.89,44701.0,30.6494,30.7142,30.6332,30.698,44701.0
2016-02-12 14:30:00,37.9,37.9,37.84,37.87,45252.0,30.7061,30.7061,30.6575,30.6818,45252.0
2016-02-12 14:35:00,37.86,37.88,37.82,37.86,32992.0,30.6737,30.6899,30.6413,30.6737,32992.0
2016-02-12 14:40:00,37.87,37.93,37.86,37.93,43200.0,30.6818,30.7305,30.6737,30.7305,43200.0
2016-02-12 14:45:00,37.93,37.95,37.86,37.89,35971.0,30.7305,30.7467,30.6737,30.698,35971.0
2016-02-12 14:50:00,37.89,37.95,37.86,37.94,67986.0,30.698,30.7467,30.6737,30.7386,67986.0
2016-02-12 14:55:00,37.94,37.98,37.89,37.9,48114.0,30.7386,30.771,30.698,30.7061,48114.0
2016-02-12 15:00:00,37.89,37.92,37.85,37.91,49772.0,30.698,30.7224,30.6656,30.7142,49772.0
2016-02-12 15:05:00,37.91,37.94,37.88,37.91,126682.0,30.7142,30.7386,30.6899,30.7142,126682.0
2016-02-12 15:10:00,37.9,37.97,37.9,37.94,31855.0,30.7061,30.7629,30.7061,30.7386,31855.0
2016-02-12 15:15:00,37.95,38.02,37.94,38.02,70147.0,30.7467,30.8034,30.7386,30.8034,70147.0
2016-02-12 15:20:00,38.02,38.04,38.0,38.01,60925.0,30.8034,30.8196,30.7872,30.7953,60925.0
2016-02-12 15:25:00,38.01,38.08,38.0,38.07,92088.0,30.7953,30.852,30.7872,30.8439,92088.0
2016-02-12 15:30:00,38.07,38.08,37.97,37.97,101783.0,30.8439,30.852,30.7629,30.7629,101783.0
2016-02-12 15:35:00,37.97,38.02,37.96,37.98,76567.0,30.7629,30.8034,30.7548,30.771,76567.0
2016-02-12 15:40:00,37.97,38.05,37.94,38.04,115604.0,30.7629,30.8277,30.7386,30.8196,115604.0
2016-02-12 15:45:00,38.04,38.14,38.03,38.08,199450.0,30.8196,30.9006,30.8115,30.852,199450.0
2016-02-12 15:50:00,38.09,38.12,38.04,38.08,313973.0,30.8601,30.8844,30.8196,30.852,313973.0
2016-02-12 15:55:00,38.08,38.11,38.03,38.09,412272.0,30.852,30.8763,30.8115,30.8601,412272.0
2016-02-16 09:30:00,38.21,38.68,38.21,38.54,206546.0,30.9573,31.3381,30.9573,31.2247,206546.0
2016-02-16 09:35:00,38.54,38.69,38.53,38.67,111346.0,31.2247,31.3462,31.2166,31.33,111346.0
2016-02-16 09:40:00,38.66,38.83,38.65,38.78,159163.0,31.3219,31.4596,31.3138,31.4191,159163.0
2016-02-16 09:45:00,38.79,38.83,38.65,38.71,135119.0,31.4272,31.4596,31.3138,31.3624,135119.0
2016-02-16 09:50:00,38.71,38.72,38.52,38.54,93726.0,31.3624,31.3705,31.2085,31.2247,93726.0
2016-02-16 09:55:00,38.54,38.67,38.52,38.63,70578.0,31.2247,31.33,31.2085,31.2976,70578.0
2016-02-16 10:00:00,38.61,38.61,38.4,38.41,128316.0,31.2814,31.2814,31.1112,31.1193,128316.0
2016-02-16 10:05:00,38.42,38.49,38.39,38.42,76039.0,31.1274,31.1842,31.1031,31.1274,76039.0
2016-02-16 10:10:00,38.42,38.54,38.42,38.54,158224.0,31.1274,31.2247,31.1274,31.2247,158224.0
2016-02-16 10:15:00,38.54,38.66,38.5,38.62,80496.0,31.2247,31.3219,31.1923,31.2895,80496.0
2016-02-16 10:20:00,38.63,38.68,38.62,38.65,74995.0,31.2976,31.3381,31.2895,31.3138,74995.0
2016-02-16 10:25:00,38.65,38.73,38.64,38.71,69636.0,31.3138,31.3786,31.3057,31.3624,69636.0
2016-02-16 10:30:00,38.71,38.77,38.68,38.75,116385.0,31.3624,31.411,31.3381,31.3948,116385.0
2016-02-16 10:35:00,38.74,38.74,38.62,38.65,54117.0,31.3867,31.3867,31.2895,31.3138,54117.0
2016-02-16 10:40:00,38.65,38.78,38.65,38.77,83123.0,31.3138,31.4191,31.3138,31.411,83123.0
2016-02-16 10:45:00,38.76,38.82,38.74,38.76,133591.0,31.4029,31.4515,31.3867,31.4029,133591.0
2016-02-16 10:50:00,38.76,38.78,38.72,38.74,74620.0,31.4029,31.4191,31.3705,31.3867,74620.0
2016-02-16 10:55:00,38.75,38.75,38.62,38.62,106681.0,31.3948,31.3948,31.2895,31.2895,106681.0
2016-02-16 11:00:00,38.62,38.65,38.59,38.62,124393.0,31.2895,31.3138,31.2652,31.2895,124393.0
2016-02-16 11:05:00,38.62,38.62,38.53,38.58,60408.0,31.2895,31.2895,31.2166,31.2571,60408.0
2016-02-16 11:10:00,38.57,38.58,38.51,38.51,45902.0,31.249,31.2571,31.2004,31.2004,45902.0
2016-02-16 11:15:00,38.52,38.58,38.49,38.55,50137.0,31.2085,31.2571,31.1842,31.2328,50137.0
2016-02-16 11:20:00,38.55,38.63,38.55,38.61,40379.0,31.2328,31.2976,31.2328,31.2814,40379.0
2016-02-16 11:25:00,38.61,38.65,38.6,38.64,61874.0,31.2814,31.3138,31.2733,31.3057,61874.0
2016-02-16 11:30:00,38.64,38.72,38.64,38.71,41940.0,31.3057,31.3705,31.3057,31.3624,41940.0
2016-02-16 11:35:00,38.71,38.73,38.67,38.68,62528.0,31.3624,31.3786,31.33,31.3381,62528.0
2016-02-16 11:40:00,38.67,38.72,38.67,38.7,38209.0,31.33,31.3705,31.33,31.3543,38209.0
2016-02-16 11:45:00,38.7,38.74,38.7,38.73,46888.0,31.3543,31.3867,31.3543,31.3786,46888.0
2016-02-16 11:50:00,38.74,38.76,38.71,38.75,68964.0,31.3867,31.4029,31.3624,31.3948,68964.0
2016-02-16 11:55:00,38.76,38.8,38.74,38.76,58034.0,31.4029,31.4353,31.3867,31.4029,58034.0
2016-02-16 12:00:00,38.76,38.81,38.73,38.78,134424.0,31.4029,31.4434,31.3786,31.4191,134424.0
2016-02-16 12:05:00,38.79,38.82,38.78,38.79,35962.0,31.4272,31.4515,31.4191,31.4272,35962.0
2016-02-16 12:10:00,38.78,38.8,38.77,38.79,37522.0,31.4191,31.4353,31.411,31.4272,37522.0
2016-02-16 12:15:00,38.79,38.82,38.76,38.76,42887.0,31.4272,31.4515,31.4029,31.4029,42887.0
2016-02-16 12:20:00,38.76,38.79,38.76,38.79,36217.0,31.4029,31.4272,31.4029,31.4272,36217.0
2016-02-16 12:25:00,38.79,38.81,38.76,38.77,35995.0,31.4272,31.4434,31.4029,31.411,35995.0
2016-02-16 12:30:00,38.78,38.81,38.76,38.76,37149.0,31.4191,31.4434,31.4029,31.4029,37149.0
2016-02-16 12:35:00,38.76,38.79,38.76,38.78,30403.0,31.4029,31.4272,31.4029,31.4191,30403.0
2016-02-16 12:40:00,38.77,38.77,38.75,38.76,27308.0,31.411,31.411,31.3948,31.4029,27308.0
2016-02-16 12:45:00,38.76,38.85,38.76,38.84,52680.0,31.4029,31.4758,31.4029,31.4677,52680.0
2016-02-16 12:50:00,38.83,38.89,38.82,38.89,41669.0,31.4596,31.5082,31.4515,31.5082,41669.0
2016-02-16 12:55:00,38.9,38.94,38.88,38.93,44042.0,31.5163,31.5487,31.5001,31.5406,44042.0
2016-02-16 13:00:00,38.94,38.98,38.92,38.97,53545.0,31.5487,31.5812,31.5325,31.573,53545.0
2016-02-16 13:05:00,38.96,38.99,38.92,38.97,74680.0,31.5649,31.5893,31.5325,31.573,74680.0
2016-02-16 13:10:00,38.97,39.01,38.96,38.98,50217.0,31.573,31.6055,31.5649,31.5812,50217.0
2016-02-16 13:15:00,38.98,39.0,38.98,38.99,33636.0,31.5812,31.5974,31.5812,31.5893,33636.0
2016-02-16 13:20:00,39.0,39.0,38.92,38.92,37973.0,31.5974,31.5974,31.5325,31.5325,37973.0
2016-02-16 13:25:00,38.92,38.94,38.86,38.86,48408.0,31.5325,31.5487,31.4839,31.4839,48408.0
2016-02-16 13:30:00,38.86,38.89,38.83,38.85,51411.0,31.4839,31.5082,31.4596,31.4758,51411.0
2016-02-16 13:35:00,38.86,38.88,38.84,38.84,40646.0,31.4839,31.5001,31.4677,31.4677,40646.0
2016-02-16 13:40:00,38.84,38.86,38.83,38.85,59972.0,31.4677,31.4839,31.4596,31.4758,59972.0
2016-02-16 13:45:00,38.86,38.89,38.85,38.89,28335.0,31.4839,31.5082,31.4758,31.5082,28335.0
2016-02-16 13:50:00,38.89,38.92,38.86,38.91,59094.0,31.5082,31.5325,31.4839,31.5244,59094.0
2016-02-16 13:55:00,38.91,38.93,38.91,38.92,52632.0,31.5244,31.5406,31.5244,31.5325,52632.0
2016-02-16 14:00:00,38.93,39.03,38.93,38.98,127037.0,31.5406,31.6217,31.5406,31.5812,127037.0
2016-02-16 14:05:00,38.99,39.02,38.97,39.0,69083.0,31.5893,31.6136,31.573,31.5974,69083.0
2016-02-16 14:10:00,39.01,39.07,39.0,39.06,74956.0,31.6055,31.6541,31.5974,31.646,74956.0
2016-02-16 14:15:00,39.05,39.12,39.05,39.11,74578.0,31.6379,31.6946,31.6379,31.6865,74578.0
2016-02-16 14:20:00,39.11,39.13,39.08,39.13,50388.0,31.6865,31.7027,31.6622,31.7027,50388.0
2016-02-16 14:25:00,39.13,39.14,39.08,39.13,82814.0,31.7027,31.7108,31.6622,31.7027,82814.0
2016-02-16 14:30:00,39.13,39.15,39.11,39.11,61435.0,31.7027,31.7189,31.6865,31.6865,61435.0
2016-02-16 14:35:00,39.1,39.1,39.06,39.07,39420.0,31.6784,31.6784,31.646,31.6541,39420.0
2016-02-16 14:40:00,39.06,39.09,39.06,39.08,124032.0,31.646,31.6703,31.646,31.6622,124032.0
2016-02-16 14:45:00,39.08,39.09,39.05,39.07,76762.0,31.6622,31.6703,31.6379,31.6541,76762.0
2016-02-16 14:50:00,39.07,39.08,38.99,38.99,78297.0,31.6541,31.6622,31.5893,31.5893,78297.0
2016-02-16 14:55:00,38.99,39.01,38.98,38.99,68224.0,31.5893,31.6055,31.5812,31.5893,68224.0
2016-02-16 15:00:00,38.99,39.03,38.99,39.01,59618.0,31.5893,31.6217,31.5893,31.6055,59618.0
2016-02-16 15:05:00,39.02,39.02,38.92,38.94,59329.0,31.6136,31.6136,31.5325,31.5487,59329.0
2016-02-16 15:10:00,38.93,39.01,38.93,39.01,73721.0,31.5406,31.6055,31.5406,31.6055,73721.0
2016-02-16 15:15:00,39.02,39.04,38.99,39.01,68515.0,31.6136,31.6298,31.5893,31.6055,68515.0
2016-02-16 15:20:00,39.0,39.04,39.0,39.02,92272.0,31.5974,31.6298,31.5974,31.6136,92272.0
2016-02-16 15:25:00,39.02,39.1,39.01,39.1,104680.0,31.6136,31.6784,31.6055,31.6784,104680.0
2016-02-16 15:30:00,39.1,39.13,39.07,39.08,157986.0,31.6784,31.7027,31.6541,31.6622,157986.0
2016-02-16 15:35:00,39.08,39.11,39.05,39.08,134556.0,31.6622,31.6865,31.6379,31.6622,134556.0
2016-02-16 15:40:00,39.07,39.12,39.03,39.1,202733.0,31.6541,31.6946,31.6217,31.6784,202733.0
2016-02-16 15:45:00,39.1,39.1,39.01,39.01,187245.0,31.6784,31.6784,31.6055,31.6055,187245.0
2016-02-16 15:50:00,39.02,39.08,39.01,39.07,284128.0,31.6136,31.6622,31.6055,31.6541,284128.0
2016-02-16 15:55:00,39.07,39.14,39.05,39.12,843757.0,31.6541,31.7108,31.6379,31.6946,843757.0
2016-02-17 09:30:00,39.48,39.5,39.35,39.43,182663.0,31.9862,32.0024,31.8809,31.9457,182663.0
2016-02-17 09:35:00,39.44,39.46,39.29,39.34,107777.0,31.9538,31.97,31.8323,31.8728,107777.0
2016-02-17 09:40:00,39.34,39.38,39.21,39.24,175406.0,31.8728,31.9052,31.7675,31.7918,175406.0
2016-02-17 09:45:00,39.24,39.28,39.15,39.19,68151.0,31.7918,31.8242,31.7189,31.7513,68151.0
2016-02-17 09:50:00,39.19,39.26,39.18,39.25,110034.0,31.7513,31.808,31.7432,31.7999,110034.0
2016-02-17 09:55:00,39.25,39.27,39.21,39.25,110541.0,31.7999,31.8161,31.7675,31.7999,110541.0
2016-02-17 10:00:00,39.26,39.33,39.25,39.27,143120.0,31.808,31.8647,31.7999,31.8161,143120.0
2016-02-17 10:05:00,39.27,39.3,39.22,39.23,155730.0,31.8161,31.8404,31.7756,31.7837,155730.0
2016-02-17 10:10:00,39.23,39.27,39.15,39.26,77534.0,31.7837,31.8161,31.7189,31.808,77534.0
2016-02-17 10:15:00,39.27,39.32,39.21,39.32,76636.0,31.8161,31.8566,31.7675,31.8566,76636.0
2016-02-17 10:20:00,39.31,39.41,39.3,39.4,71527.0,31.8485,31.9295,31.8404,31.9214,71527.0
2016-02-17 10:25:00,39.4,39.4,39.33,39.35,96839.0,31.9214,31.9214,31.8647,31.8809,96839.0
2016-02-17 10:30:00,39.36,39.36,39.3,39.3,130660.0,31.889,31.889,31.8404,31.8404,130660.0
2016-02-17 10:35:00,39.31,39.33,39.27,39.29,98040.0,31.8485,31.8647,31.8161,31.8323,98040.0
2016-02-17 10:40:00,39.28,39.4,39.27,39.4,53790.0,31.8242,31.9214,31.8161,31.9214,53790.0
2016-02-17 10:45:00,39.4,39.4,39.36,39.38,110028.0,31.9214,31.9214,31.889,31.9052,110028.0
2016-02-17 10:50:00,39.39,39.45,39.38,39.43,147125.0,31.9133,31.9619,31.9052,31.9457,147125.0
2016-02-17 10:55:00,39.44,39.46,39.42,39.44,89911.0,31.9538,31.97,31.9376,31.9538,89911.0
2016-02-17 11:00:00,39.44,39.51,39.43,39.48,65971.0,31.9538,32.0106,31.9457,31.9862,65971.0
2016-02-17 11:05:00,39.48,39.5,39.45,39.46,78486.0,31.9862,32.0024,31.9619,31.97,78486.0
2016-02-17 11:10:00,39.46,39.47,39.38,39.38,70567.0,31.97,31.9781,31.9052,31.9052,70567.0
2016-02-17 11:15:00,39.38,39.48,39.38,39.45,53660.0,31.9052,31.9862,31.9052,31.9619,53660.0
2016-02-17 11:20:00,39.45,39.5,39.44,39.47,45008.0,31.9619,32.0024,31.9538,31.9781,45008.0
2016-02-17 11:25:00,39.46,39.56,39.45,39.51,68415.0,31.97,32.0511,31.9619,32.0106,68415.0
2016-02-17 11:30:00,39.52,39.53,39.46,39.48,79145.0,32.0187,32.0268,31.97,31.9862,79145.0
2016-02-17 11:35:00,39.48,39.53,39.47,39.51,64501.0,31.9862,32.0268,31.9781,32.0106,64501.0
2016-02-17 11:40:00,39.51,39.51,39.45,39.47,101238.0,32.0106,32.0106,31.9619,31.9781,101238.0
2016-02-17 11:45:00,39.47,39.51,39.47,39.51,67267.0,31.9781,32.0106,31.9781,32.0106,67267.0
2016-02-17 11:50:00,39.51,39.54,39.51,39.52,39442.0,32.0106,32.0349,32.0106,32.0187,39442.0
2016-02-17 11:55:00,39.51,39.53,39.48,39.52,43848.0,32.0106,32.0268,31.9862,32.0187,43848.0
2016-02-17 12:00:00,39.53,39.57,39.52,39.52,71310.0,32.0268,32.0592,32.0187,32.0187,71310.0
2016-02-17 12:05:00,39.52,39.57,39.52,39.56,40435.0,32.0187,32.0592,32.0187,32.0511,40435.0
2016-02-17 12:10:00,39.57,39.58,39.5,39.52,66710.0,32.0592,32.0673,32.0024,32.0187,66710.0
2016-02-17 12:15:00,39.52,39.59,39.52,39.57,52460.0,32.0187,32.0754,32.0187,32.0592,52460.0
2016-02-17 12:20:00,39.56,39.63,39.55,39.61,71081.0,32.0511,32.1078,32.043,32.0916,71081.0
2016-02-17 12:25:00,39.62,39.69,39.61,39.66,76814.0,32.0997,32.1564,32.0916,32.1321,76814.0
2016-02-17 12:30:00,39.66,39.73,39.66,39.71,72889.0,32.1321,32.1888,32.1321,32.1726,72889.0
2016-02-17 12:35:00,39.71,39.73,39.69,39.69,30405.0,32.1726,32.1888,32.1564,32.1564,30405.0
2016-02-17 12:40:00,39.69,39.69,39.59,39.62,71779.0,32.1564,32.1564,32.0754,32.0997,71779.0
2016-02-17 12:45:00,39.62,39.71,39.62,39.71,45308.0,32.0997,32.1726,32.0997,32.1726,45308.0
2016-02-17 12:50:00,39.71,39.71,39.59,39.63,65007.0,32.1726,32.1726,32.0754,32.1078,65007.0
2016-02-17 12:55:00,39.63,39.64,39.61,39.63,53235.0,32.1078,32.1159,32.0916,32.1078,53235.0
2016-02-17 13:00:00,39.62,39.71,39.62,39.69,114271.0,32.0997,32.1726,32.0997,32.1564,114271.0
2016-02-17 13:05:00,39.69,39.78,39.69,39.77,65117.0,32.1564,32.2293,32.1564,32.2212,65117.0
2016-02-17 13:10:00,39.77,39.79,39.74,39.77,53255.0,32.2212,32.2374,32.1969,32.2212,53255.0
2016-02-17 13:15:00,39.77,39.8,39.76,39.8,50696.0,32.2212,32.2455,32.2131,32.2455,50696.0
2016-02-17 13:20:00,39.8,39.81,39.75,39.76,63061.0,32.2455,32.2536,32.205,32.2131,63061.0
2016-02-17 13:25:00,39.75,39.8,39.74,39.79,51670.0,32.205,32.2455,32.1969,32.2374,51670.0
2016-02-17 13:30:00,39.79,39.79,39.73,39.74,57847.0,32.2374,32.2374,32.1888,32.1969,57847.0
2016-02-17 13:35:00,39.74,39.75,39.7,39.7,55775.0,32.1969,32.205,32.1645,32.1645,55775.0
2016-02-17 13:40:00,39.7,39.78,39.7,39.77,47033.0,32.1645,32.2293,32.1645,32.2212,47033.0
2016-02-17 13:45:00,39.77,39.77,39.71,39.73,56560.0,32.2212,32.2212,32.1726,32.1888,56560.0
2016-02-17 13:50:00,39.72,39.72,39.68,39.72,68130.0,32.1807,32.1807,32.1483,32.1807,68130.0
2016-02-17 13:55:00,39.72,39.74,39.7,39.71,56425.0,32.1807,32.1969,32.1645,32.1726,56425.0
2016-02-17 14:00:00,39.71,39.78,39.7,39.76,111551.0,32.1726,32.2293,32.1645,32.2131,111551.0
2016-02-17 14:05:00,39.76,39.77,39.72,39.75,82147.0,32.2131,32.2212,32.1807,32.205,82147.0
2016-02-17 14:10:00,39.75,39.8,39.75,39.77,104376.0,32.205,32.2455,32.205,32.2212,104376.0
2016-02-17 14:15:00,39.77,39.83,39.77,39.83,88428.0,32.2212,32.2698,32.2212,32.2698,88428.0
2016-02-17 14:20:00,39.82,39.87,39.82,39.84,77406.0,32.2617,32.3022,32.2617,32.2779,77406.0
2016-02-17 14:25:00,39.83,39.83,39.79,39.79,71380.0,32.2698,32.2698,32.2374,32.2374,71380.0
2016-02-17 14:30:00,39.79,39.83,39.77,39.77,82436.0,32.2374,32.2698,32.2212,32.2212,82436.0
2016-02-17 14:35:00,39.78,39.8,39.77,39.77,69678.0,32.2293,32.2455,32.2212,32.2212,69678.0
2016-02-17 14:40:00,39.78,39.8,39.76,39.8,90685.0,32.2293,32.2455,32.2131,32.2455,90685.0
2016-02-17 14:45:00,39.8,39.83,39.78,39.79,89595.0,32.2455,32.2698,32.2293,32.2374,89595.0
2016-02-17 14:50:00,39.78,39.78,39.69,39.75,64012.0,32.2293,32.2293,32.1564,32.205,64012.0
2016-02-17 14:55:00,39.75,39.77,39.72,39.77,143303.0,32.205,32.2212,32.1807,32.2212,143303.0
2016-02-17 15:00:00,39.77,39.83,39.76,39.83,112653.0,32.2212,32.2698,32.2131,32.2698,112653.0
2016-02-17 15:05:00,39.83,39.89,39.82,39.89,97017.0,32.2698,32.3184,32.2617,32.3184,97017.0
2016-02-17 15:10:00,39.89,39.92,39.85,39.89,117024.0,32.3184,32.3427,32.286,32.3184,117024.0
2016-02-17 15:15:00,39.89,39.91,39.87,39.9,94527.0,32.3184,32.3346,32.3022,32.3265,94527.0
2016-02-17 15:20:00,39.9,39.9,39.77,39.78,126076.0,32.3265,32.3265,32.2212,32.2293,126076.0
2016-02-17 15:25:00,39.77,39.81,39.77,39.8,144284.0,32.2212,32.2536,32.2212,32.2455,144284.0
2016-02-17 15:30:00,39.8,39.82,39.76,39.81,140270.0,32.2455,32.2617,32.2131,32.2536,140270.0
2016-02-17 15:35:00,39.8,39.83,39.78,39.83,286646.0,32.2455,32.2698,32.2293,32.2698,286646.0
2016-02-17 15:40:00,39.81,39.91,39.81,39.84,264173.0,32.2536,32.3346,32.2536,32.2779,264173.0
2016-02-17 15:45:00,39.84,39.87,39.81,39.82,196742.0,32.2779,32.3022,32.2536,32.2617,196742.0
2016-02-17 15:50:00,39.82,39.85,39.79,39.81,184763.0,32.2617,32.286,32.2374,32.2536,184763.0
2016-02-17 15:55:00,39.81,39.86,39.79,39.8,564614.0,32.2536,32.2941,32.2374,32.2455,564614.0
2016-02-18 09:30:00,39.96,40.0,39.81,39.87,260151.0,32.3751,32.4075,32.2536,32.3022,260151.0
2016-02-18 09:35:00,39.85,39.94,39.8,39.88,113854.0,32.286,32.3589,32.2455,32.3103,113854.0
2016-02-18 09:40:00,39.89,39.98,39.86,39.88,93237.0,32.3184,32.3913,32.2941,32.3103,93237.0
2016-02-18 09:45:00,39.88,39.97,39.86,39.91,90705.0,32.3103,32.3832,32.2941,32.3346,90705.0
2016-02-18 09:50:00,39.91,40.06,39.87,40.06,76951.0,32.3346,32.4562,32.3022,32.4562,76951.0
2016-02-18 09:55:00,40.06,40.08,39.97,40.07,110960.0,32.4562,32.4724,32.3832,32.4643,110960.0
2016-02-18 10:00:00,40.07,40.11,39.97,40.1,103816.0,32.4643,32.4967,32.3832,32.4886,103816.0
2016-02-18 10:05:00,40.09,40.18,40.09,40.12,88159.0,32.4805,32.5534,32.4805,32.5048,88159.0
2016-02-18 10:10:00,40.12,40.15,40.09,40.14,71017.0,32.5048,32.5291,32.4805,32.521,71017.0
2016-02-18 10:15:00,40.14,40.16,40.08,40.1,78302.0,32.521,32.5372,32.4724,32.4886,78302.0
2016-02-18 10:20:00,40.1,40.18,40.08,40.17,64822.0,32.4886,32.5534,32.4724,32.5453,64822.0
2016-02-18 10:25:00,40.18,40.23,40.14,40.22,68031.0,32.5534,32.5939,32.521,32.5858,68031.0
2016-02-18 10:30:00,40.22,40.22,40.09,40.12,62760.0,32.5858,32.5858,32.4805,32.5048,62760.0
2016-02-18 10:35:00,40.11,40.15,40.05,40.07,111220.0,32.4967,32.5291,32.4481,32.4643,111220.0
2016-02-18 10:40:00,40.07,40.07,39.98,40.02,45653.0,32.4643,32.4643,32.3913,32.4237,45653.0
2016-02-18 10:45:00,40.02,40.07,39.98,39.99,65903.0,32.4237,32.4643,32.3913,32.3994,65903.0
2016-02-18 10:50:00,40.0,40.05,39.99,40.03,92864.0,32.4075,32.4481,32.3994,32.4318,92864.0
2016-02-18 10:55:00,40.03,40.06,39.93,39.93,64290.0,32.4318,32.4562,32.3508,32.3508,64290.0
2016-02-18 11:00:00,39.92,39.96,39.87,39.92,97847.0,32.3427,32.3751,32.3022,32.3427,97847.0
2016-02-18 11:05:00,39.93,39.98,39.91,39.94,97881.0,32.3508,32.3913,32.3346,32.3589,97881.0
2016-02-18 11:10:00,39.93,40.0,39.93,39.99,62045.0,32.3508,32.4075,32.3508,32.3994,62045.0
2016-02-18 11:15:00,40.0,40.01,39.95,39.98,60570.0,32.4075,32.4156,32.367,32.3913,60570.0
2016-02-18 11:20:00,39.98,39.99,39.93,39.98,53932.0,32.3913,32.3994,32.3508,32.3913,53932.0
2016-02-18 11:25:00,39.98,40.05,39.97,40.05,69234.0,32.3913,32.4481,32.3832,32.4481,69234.0
2016-02-18 11:30:00,40.05,40.06,40.0,40.01,64805.0,32.4481,32.4562,32.4075,32.4156,64805.0
2016-02-18 11:35:00,40.0,40.04,39.97,39.99,62759.0,32.4075,32.44,32.3832,32.3994,62759.0
2016-02-18 11:40:00,40.0,40.0,39.93,39.94,63839.0,32.4075,32.4075,32.3508,32.3589,63839.0
2016-02-18 11:45:00,39.95,40.0,39.94,40.0,43999.0,32.367,32.4075,32.3589,32.4075,43999.0
2016-02-18 11:50:00,39.99,40.08,39.99,40.04,49506.0,32.3994,32.4724,32.3994,32.44,49506.0
2016-02-18 11:55:00,40.04,40.09,40.03,40.09,43130.0,32.44,32.4805,32.4318,32.4805,43130.0
2016-02-18 12:00:00,40.08,40.09,40.05,40.06,39905.0,32.4724,32.4805,32.4481,32.4562,39905.0
2016-02-18 12:05:00,40.07,40.14,40.05,40.12,41067.0,32.4643,32.521,32.4481,32.5048,41067.0
2016-02-18 12:10:00,40.12,40.12,40.07,40.1,30471.0,32.5048,32.5048,32.4643,32.4886,30471.0
2016-02-18 12:15:00,40.11,40.13,40.09,40.12,38230.0,32.4967,32.5129,32.4805,32.5048,38230.0
2016-02-18 12:20:00,40.13,40.2,40.13,40.18,39741.0,32.5129,32.5696,32.5129,32.5534,39741.0
2016-02-18 12:25:00,40.18,40.2,40.13,40.14,33842.0,32.5534,32.5696,32.5129,32.521,33842.0
2016-02-18 12:30:00,40.14,40.17,40.1,40.12,39861.0,32.521,32.5453,32.4886,32.5048,39861.0
2016-02-18 12:35:00,40.11,40.13,40.08,40.09,52670.0,32.4967,32.5129,32.4724,32.4805,52670.0
2016-02-18 12:40:00,40.08,40.16,40.08,40.14,38280.0,32.4724,32.5372,32.4724,32.521,38280.0
2016-02-18 12:45:00,40.15,40.2,40.15,40.2,53278.0,32.5291,32.5696,32.5291,32.5696,53278.0
2016-02-18 12:50:00,40.21,40.24,40.19,40.21,48369.0,32.5777,32.602,32.5615,32.5777,48369.0
2016-02-18 12:55:00,40.21,40.22,40.18,40.19,45256.0,32.5777,32.5858,32.5534,32.5615,45256.0
2016-02-18 13:00:00,40.19,40.27,40.16,40.24,86298.0,32.5615,32.6263,32.5372,32.602,86298.0
2016-02-18 13:05:00,40.23,40.28,40.21,40.27,43451.0,32.5939,32.6344,32.5777,32.6263,43451.0
2016-02-18 13:10:00,40.27,40.27,40.16,40.16,47264.0,32.6263,32.6263,32.5372,32.5372,47264.0
2016-02-18 13:15:00,40.16,40.17,40.05,40.06,93908.0,32.5372,32.5453,32.4481,32.4562,93908.0
2016-02-18 13:20:00,40.05,40.09,40.05,40.08,36945.0,32.4481,32.4805,32.4481,32.4724,36945.0
2016-02-18 13:25:00,40.09,40.11,40.07,40.1,60725.0,32.4805,32.4967,32.4643,32.4886,60725.0
2016-02-18 13:30:00,40.1,40.18,40.1,40.17,44214.0,32.4886,32.5534,32.4886,32.5453,44214.0
2016-02-18 13:35:00,40.17,40.17,40.11,40.14,47346.0,32.5453,32.5453,32.4967,32.521,47346.0
2016-02-18 13:40:00,40.15,40.15,40.07,40.11,40729.0,32.5291,32.5291,32.4643,32.4967,40729.0
2016-02-18 13:45:00,40.1,40.12,40.03,40.06,49647.0,32.4886,32.5048,32.4318,32.4562,49647.0
2016-02-18 13:50:00,40.06,40.15,40.05,40.14,43967.0,32.4562,32.5291,32.4481,32.521,43967.0
2016-02-18 13:55:00,40.14,40.16,40.12,40.16,48450.0,32.521,32.5372,32.5048,32.5372,48450.0
2016-02-18 14:00:00,40.15,40.21,40.15,40.15,107106.0,32.5291,32.5777,32.5291,32.5291,107106.0
2016-02-18 14:05:00,40.15,40.15,40.08,40.08,44087.0,32.5291,32.5291,32.4724,32.4724,44087.0
2016-02-18 14:10:00,40.09,40.1,40.06,40.06,33201.0,32.4805,32.4886,32.4562,32.4562,33201.0
2016-02-18 14:15:00,40.07,40.13,40.07,40.12,40779.0,32.4643,32.5129,32.4643,32.5048,40779.0
2016-02-18 14:20:00,40.12,40.19,40.12,40.15,36833.0,32.5048,32.5615,32.5048,32.5291,36833.0
2016-02-18 14:25:00,40.16,40.17,40.13,40.16,76138.0,32.5372,32.5453,32.5129,32.5372,76138.0
2016-02-18 14:30:00,40.16,40.22,40.16,40.18,71866.0,32.5372,32.5858,32.5372,32.5534,71866.0
2016-02-18 14:35:00,40.19,40.24,40.17,40.19,63181.0,32.5615,32.602,32.5453,32.5615,63181.0
2016-02-18 14:40:00,40.19,40.22,40.18,40.19,62409.0,32.5615,32.5858,32.5534,32.5615,62409.0
2016-02-18 14:45:00,40.19,40.23,40.18,40.18,66177.0,32.5615,32.5939,32.5534,32.5534,66177.0
2016-02-18 14:50:00,40.18,40.24,40.18,40.23,55567.0,32.5534,32.602,32.5534,32.5939,55567.0
2016-02-18 14:55:00,40.23,40.25,40.18,40.18,54112.0,32.5939,32.6101,32.5534,32.5534,54112.0
2016-02-18 15:00:00,40.19,40.23,40.14,40.15,81183.0,32.5615,32.5939,32.521,32.5291,81183.0
2016-02-18 15:05:00,40.15,40.16,40.1,40.1,56285.0,32.5291,32.5372,32.4886,32.4886,56285.0
2016-02-18 15:10:00,40.11,40.13,40.06,40.08,61144.0,32.4967,32.5129,32.4562,32.4724,61144.0
2016-02-18 15:15:00,40.08,40.13,40.07,40.11,155623.0,32.4724,32.5129,32.4643,32.4967,155623.0
2016-02-18 15:20:00,40.12,40.13,40.07,40.08,44514.0,32.5048,32.5129,32.4643,32.4724,44514.0
2016-02-18 15:25:00,40.09,40.09,40.03,40.09,82829.0,32.4805,32.4805,32.4318,32.4805,82829.0
2016-02-18 15:30:00,40.09,40.09,40.02,40.05,94121.0,32.4805,32.4805,32.4237,32.4481,94121.0
2016-02-18 15:35:00,40.04,40.06,40.03,40.06,83720.0,32.44,32.4562,32.4318,32.4562,83720.0
2016-02-18 15:40:00,40.07,40.07,39.99,40.01,123748.0,32.4643,32.4643,32.3994,32.4156,123748.0
2016-02-18 15:45:00,40.0,40.01,39.92,39.94,128309.0,32.4075,32.4156,32.3427,32.3589,128309.0
2016-02-18 15:50:00,39.94,39.98,39.9,39.97,170349.0,32.3589,32.3913,32.3265,32.3832,170349.0
2016-02-18 15:55:00,39.98,39.99,39.94,39.97,300613.0,32.3913,32.3994,32.3589,32.3832,300613.0
2016-02-19 09:30:00,39.79,40.06,39.56,39.98,692562.0,32.2374,32.4562,32.0511,32.3913,692562.0
2016-02-19 09:35:00,39.97,40.01,39.87,39.97,136661.0,32.3832,32.4156,32.3022,32.3832,136661.0
2016-02-19 09:40:00,39.97,40.07,39.92,40.06,133575.0,32.3832,32.4643,32.3427,32.4562,133575.0
2016-02-19 09:45:00,40.05,40.29,40.04,40.27,113395.0,32.4481,32.6425,32.44,32.6263,113395.0
2016-02-19 09:50:00,40.27,40.36,40.25,40.31,114663.0,32.6263,32.6992,32.6101,32.6587,114663.0
2016-02-19 09:55:00,40.32,40.46,40.32,40.45,115740.0,32.6668,32.7802,32.6668,32.7721,115740.0
2016-02-19 10:00:00,40.45,40.45,40.4,40.45,103922.0,32.7721,32.7721,32.7316,32.7721,103922.0
2016-02-19 10:05:00,40.44,40.48,40.41,40.45,104621.0,32.764,32.7964,32.7397,32.7721,104621.0
2016-02-19 10:10:00,40.45,40.52,40.43,40.47,83311.0,32.7721,32.8288,32.7559,32.7883,83311.0
2016-02-19 10:15:00,40.48,40.61,40.45,40.61,96332.0,32.7964,32.9018,32.7721,32.9018,96332.0
2016-02-19 10:20:00,40.61,40.66,40.58,40.65,57702.0,32.9018,32.9423,32.8775,32.9342,57702.0
2016-02-19 10:25:00,40.65,40.71,40.61,40.7,102012.0,32.9342,32.9828,32.9018,32.9747,102012.0
2016-02-19 10:30:00,40.7,40.76,40.64,40.76,98340.0,32.9747,33.0233,32.9261,33.0233,98340.0
2016-02-19 10:35:00,40.76,40.77,40.63,40.66,80505.0,33.0233,33.0314,32.918,32.9423,80505.0
2016-02-19 10:40:00,40.66,40.67,40.49,40.49,51036.0,32.9423,32.9504,32.8045,32.8045,51036.0
2016-02-19 10:45:00,40.49,40.62,40.49,40.6,67333.0,32.8045,32.9099,32.8045,32.8937,67333.0
2016-02-19 10:50:00,40.6,40.62,40.56,40.57,61865.0,32.8937,32.9099,32.8612,32.8694,61865.0
2016-02-19 10:55:00,40.57,40.59,40.51,40.52,60830.0,32.8694,32.8856,32.8207,32.8288,60830.0
2016-02-19 11:00:00,40.51,40.52,40.45,40.46,69971.0,32.8207,32.8288,32.7721,32.7802,69971.0
2016-02-19 11:05:00,40.45,40.46,40.4,40.43,74857.0,32.7721,32.7802,32.7316,32.7559,74857.0
2016-02-19 11:10:00,40.42,40.44,40.37,40.44,70978.0,32.7478,32.764,32.7073,32.764,70978.0
2016-02-19 11:15:00,40.44,40.55,40.42,40.53,129207.0,32.764,32.8531,32.7478,32.8369,129207.0
2016-02-19 11:20:00,40.54,40.58,40.46,40.46,639743.0,32.845,32.8775,32.7802,32.7802,639743.0
2016-02-19 11:25:00,40.47,40.5,40.42,40.43,212660.0,32.7883,32.8126,32.7478,32.7559,212660.0
2016-02-19 11:30:00,40.43,40.46,40.38,40.45,139503.0,32.7559,32.7802,32.7154,32.7721,139503.0
2016-02-19 11:35:00,40.45,40.47,40.38,40.4,171673.0,32.7721,32.7883,32.7154,32.7316,171673.0
2016-02-19 11:40:00,40.4,40.47,40.39,40.45,143080.0,32.7316,32.7883,32.7235,32.7721,143080.0
2016-02-19 11:45:00,40.45,40.45,40.13,40.17,295476.0,32.7721,32.7721,32.5129,32.5453,295476.0
2016-02-19 11:50:00,40.17,40.33,39.72,39.76,882993.0,32.5453,32.6749,32.1807,32.2131,882993.0
2016-02-19 11:55:00,39.77,39.98,39.58,39.87,806191.0,32.2212,32.3913,32.0673,32.3022,806191.0
2016-02-19 12:00:00,39.87,40.04,39.85,39.96,227353.0,32.3022,32.44,32.286,32.3751,227353.0
2016-02-19 12:05:00,39.97,40.03,39.9,39.91,145327.0,32.3832,32.4318,32.3265,32.3346,145327.0
2016-02-19 12:10:00,39.9,39.97,39.87,39.94,82131.0,32.3265,32.3832,32.3022,32.3589,82131.0
2016-02-19 12:15:00,39.94,40.01,39.94,39.98,60752.0,32.3589,32.4156,32.3589,32.3913,60752.0
2016-02-19 12:20:00,39.98,40.0,39.92,39.94,39530.0,32.3913,32.4075,32.3427,32.3589,39530.0
2016-02-19 12:25:00,39.93,39.97,39.9,39.92,40434.0,32.3508,32.3832,32.3265,32.3427,40434.0
2016-02-19 12:30:00,39.92,39.97,39.92,39.94,40503.0,32.3427,32.3832,32.3427,32.3589,40503.0
2016-02-19 12:35:00,39.94,39.95,39.91,39.91,33364.0,32.3589,32.367,32.3346,32.3346,33364.0
2016-02-19 12:40:00,39.91,39.92,39.81,39.85,71431.0,32.3346,32.3427,32.2536,32.286,71431.0
2016-02-19 12:45:00,39.85,39.9,39.84,39.9,58164.0,32.286,32.3265,32.2779,32.3265,58164.0
2016-02-19 12:50:00,39.89,39.93,39.87,39.88,161940.0,32.3184,32.3508,32.3022,32.3103,161940.0
2016-02-19 12:55:00,39.88,40.01,39.83,40.01,228037.0,32.3103,32.4156,32.2698,32.4156,228037.0
2016-02-19 13:00:00,40.01,40.06,39.93,39.96,145535.0,32.4156,32.4562,32.3508,32.3751,145535.0
2016-02-19 13:05:00,39.97,40.05,39.96,39.97,77357.0,32.3832,32.4481,32.3751,32.3832,77357.0
2016-02-19 13:10:00,39.97,40.0,39.92,39.92,52826.0,32.3832,32.4075,32.3427,32.3427,52826.0
2016-02-19 13:15:00,39.93,39.97,39.92,39.92,63244.0,32.3508,32.3832,32.3427,32.3427,63244.0
2016-02-19 13:20:00,39.93,40.02,39.92,40.01,98892.0,32.3508,32.4237,32.3427,32.4156,98892.0
2016-02-19 13:25:00,40.0,40.04,40.0,40.01,51197.0,32.4075,32.44,32.4075,32.4156,51197.0
2016-02-19 13:30:00,40.02,40.1,40.02,40.09,55130.0,32.4237,32.4886,32.4237,32.4805,55130.0
2016-02-19 13:35:00,40.09,40.12,40.09,40.09,54610.0,32.4805,32.5048,32.4805,32.4805,54610.0
2016-02-19 13:40:00,40.09,40.1,39.93,39.94,93764.0,32.4805,32.4886,32.3508,32.3589,93764.0
2016-02-19 13:45:00,39.94,39.95,39.87,39.87,97778.0,32.3589,32.367,32.3022,32.3022,97778.0
2016-02-19 13:50:00,39.87,39.96,39.86,39.89,59777.0,32.3022,32.3751,32.2941,32.3184,59777.0
2016-02-19 13:55:00,39.89,39.96,39.88,39.93,50750.0,32.3184,32.3751,32.3103,32.3508,50750.0
2016-02-19 14:00:00,39.93,39.97,39.89,39.9,75172.0,32.3508,32.3832,32.3184,32.3265,75172.0
2016-02-19 14:05:00,39.9,39.97,39.89,39.96,80429.0,32.3265,32.3832,32.3184,32.3751,80429.0
2016-02-19 14:10:00,39.97,40.0,39.94,39.94,92313.0,32.3832,32.4075,32.3589,32.3589,92313.0
2016-02-19 14:15:00,39.95,40.0,39.95,40.0,59373.0,32.367,32.4075,32.367,32.4075,59373.0
2016-02-19 14:20:00,40.0,40.0,39.97,40.0,46024.0,32.4075,32.4075,32.3832,32.4075,46024.0
2016-02-19 14:25:00,40.0,40.0,39.9,39.92,108276.0,32.4075,32.4075,32.3265,32.3427,108276.0
2016-02-19 14:30:00,39.92,39.96,39.9,39.9,56331.0,32.3427,32.3751,32.3265,32.3265,56331.0
2016-02-19 14:35:00,39.9,39.93,39.85,39.93,115638.0,32.3265,32.3508,32.286,32.3508,115638.0
2016-02-19 14:40:00,39.93,39.95,39.9,39.95,61101.0,32.3508,32.367,32.3265,32.367,61101.0
2016-02-19 14:45:00,39.95,39.95,39.87,39.93,75445.0,32.367,32.367,32.3022,32.3508,75445.0
2016-02-19 14:50:00,39.94,39.95,39.89,39.9,64294.0,32.3589,32.367,32.3184,32.3265,64294.0
2016-02-19 14:55:00,39.89,39.91,39.85,39.87,97123.0,32.3184,32.3346,32.286,32.3022,97123.0
2016-02-19 15:00:00,39.88,39.93,39.88,39.91,67064.0,32.3103,32.3508,32.3103,32.3346,67064.0
2016-02-19 15:05:00,39.91,39.92,39.79,39.84,175042.0,32.3346,32.3427,32.2374,32.2779,175042.0
2016-02-19 15:10:00,39.85,39.91,39.85,39.89,87803.0,32.286,32.3346,32.286,32.3184,87803.0
2016-02-19 15:15:00,39.89,39.91,39.85,39.86,90028.0,32.3184,32.3346,32.286,32.2941,90028.0
2016-02-19 15:20:00,39.86,39.94,39.86,39.93,128949.0,32.2941,32.3589,32.2941,32.3508,128949.0
2016-02-19 15:25:00,39.92,39.98,39.92,39.98,96160.0,32.3427,32.3913,32.3427,32.3913,96160.0
2016-02-19 15:30:00,39.98,40.01,39.94,39.96,107505.0,32.3913,32.4156,32.3589,32.3751,107505.0
2016-02-19 15:35:00,39.95,40.01,39.93,40.01,101925.0,32.367,32.4156,32.3508,32.4156,101925.0
2016-02-19 15:40:00,40.01,40.01,39.95,39.95,189957.0,32.4156,32.4156,32.367,32.367,189957.0
2016-02-19 15:45:00,39.95,39.99,39.9,39.98,120555.0,32.367,32.3994,32.3265,32.3913,120555.0
2016-02-19 15:50:00,39.94,39.97,39.85,39.85,316632.0,32.3589,32.3832,32.286,32.286,316632.0
2016-02-19 15:55:00,39.86,39.87,39.8,39.81,1005603.0,32.2941,32.3022,32.2455,32.2536,1005603.0
2016-02-22 09:30:00,40.0,40.07,39.86,39.99,309391.0,32.4075,32.4643,32.2941,32.3994,309391.0
2016-02-22 09:35:00,39.98,40.11,39.96,39.96,183327.0,32.3913,32.4967,32.3751,32.3751,183327.0
2016-02-22 09:40:00,39.96,40.02,39.96,40.01,114048.0,32.3751,32.4237,32.3751,32.4156,114048.0
2016-02-22 09:45:00,40.01,40.07,39.96,39.99,101726.0,32.4156,32.4643,32.3751,32.3994,101726.0
2016-02-22 09:50:00,39.99,40.03,39.97,39.98,99133.0,32.3994,32.4318,32.3832,32.3913,99133.0
2016-02-22 09:55:00,39.98,40.05,39.96,40.05,117788.0,32.3913,32.4481,32.3751,32.4481,117788.0
2016-02-22 10:00:00,40.05,40.08,40.0,40.07,117548.0,32.4481,32.4724,32.4075,32.4643,117548.0
2016-02-22 10:05:00,40.07,40.11,40.06,40.06,68883.0,32.4643,32.4967,32.4562,32.4562,68883.0
2016-02-22 10:10:00,40.06,40.06,40.02,40.03,66723.0,32.4562,32.4562,32.4237,32.4318,66723.0
2016-02-22 10:15:00,40.03,40.04,39.98,39.99,89191.0,32.4318,32.44,32.3913,32.3994,89191.0
2016-02-22 10:20:00,39.99,40.0,39.94,39.95,123746.0,32.3994,32.4075,32.3589,32.367,123746.0
2016-02-22 10:25:00,39.95,39.97,39.92,39.93,85281.0,32.367,32.3832,32.3427,32.3508,85281.0
2016-02-22 10:30:00,39.93,39.97,39.92,39.95,71960.0,32.3508,32.3832,32.3427,32.367,71960.0
2016-02-22 10:35:00,39.94,39.94,39.86,39.87,59320.0,32.3589,32.3589,32.2941,32.3022,59320.0
2016-02-22 10:40:00,39.86,39.89,39.83,39.84,62305.0,32.2941,32.3184,32.2698,32.2779,62305.0
2016-02-22 10:45:00,39.84,39.86,39.73,39.74,79287.0,32.2779,32.2941,32.1888,32.1969,79287.0
2016-02-22 10:50:00,39.74,39.75,39.71,39.73,103490.0,32.1969,32.205,32.1726,32.1888,103490.0
2016-02-22 10:55:00,39.73,39.75,39.72,39.73,59213.0,32.1888,32.205,32.1807,32.1888,59213.0
2016-02-22 11:00:00,39.73,39.76,39.72,39.74,70798.0,32.1888,32.2131,32.1807,32.1969,70798.0
2016-02-22 11:05:00,39.74,39.74,39.69,39.71,83482.0,32.1969,32.1969,32.1564,32.1726,83482.0
2016-02-22 11:10:00,39.71,39.72,39.68,39.7,82785.0,32.1726,32.1807,32.1483,32.1645,82785.0
2016-02-22 11:15:00,39.71,39.71,39.64,39.65,63168.0,32.1726,32.1726,32.1159,32.124,63168.0
2016-02-22 11:20:00,39.65,39.65,39.6,39.6,57967.0,32.124,32.124,32.0835,32.0835,57967.0
2016-02-22 11:25:00,39.61,39.66,39.58,39.66,94011.0,32.0916,32.1321,32.0673,32.1321,94011.0
2016-02-22 11:30:00,39.65,39.68,39.64,39.68,66206.0,32.124,32.1483,32.1159,32.1483,66206.0
2016-02-22 11:35:00,39.68,39.7,39.65,39.68,64617.0,32.1483,32.1645,32.124,32.1483,64617.0
2016-02-22 11:40:00,39.68,39.69,39.64,39.65,80826.0,32.1483,32.1564,32.1159,32.124,80826.0
2016-02-22 11:45:00,39.64,39.66,39.64,39.65,53363.0,32.1159,32.1321,32.1159,32.124,53363.0
2016-02-22 11:50:00,39.66,39.67,39.63,39.66,88421.0,32.1321,32.1402,32.1078,32.1321,88421.0
2016-02-22 11:55:00,39.66,39.77,39.66,39.77,91145.0,32.1321,32.2212,32.1321,32.2212,91145.0
2016-02-22 12:00:00,39.76,39.83,39.76,39.82,47607.0,32.2131,32.2698,32.2131,32.2617,47607.0
2016-02-22 12:05:00,39.82,39.85,39.81,39.84,60207.0,32.2617,32.286,32.2536,32.2779,60207.0
2016-02-22 12:10:00,39.84,39.85,39.77,39.8,175091.0,32.2779,32.286,32.2212,32.2455,175091.0
2016-02-22 12:15:00,39.79,39.79,39.74,39.78,74631.0,32.2374,32.2374,32.1969,32.2293,74631.0
2016-02-22 12:20:00,39.78,39.78,39.72,39.76,96907.0,32.2293,32.2293,32.1807,32.2131,96907.0
2016-02-22 12:25:00,39.76,39.79,39.71,39.74,148053.0,32.2131,32.2374,32.1726,32.1969,148053.0
2016-02-22 12:30:00,39.74,39.75,39.7,39.7,92683.0,32.1969,32.205,32.1645,32.1645,92683.0
2016-02-22 12:35:00,39.69,39.74,39.68,39.69,113502.0,32.1564,32.1969,32.1483,32.1564,113502.0
2016-02-22 12:40:00,39.69,39.7,39.66,39.66,89893.0,32.1564,32.1645,32.1321,32.1321,89893.0
2016-02-22 12:45:00,39.66,39.67,39.6,39.61,109730.0,32.1321,32.1402,32.0835,32.0916,109730.0
2016-02-22 12:50:00,39.62,39.64,39.6,39.62,80656.0,32.0997,32.1159,32.0835,32.0997,80656.0
2016-02-22 12:55:00,39.61,39.63,39.58,39.63,43779.0,32.0916,32.1078,32.0673,32.1078,43779.0
2016-02-22 13:00:00,39.62,39.64,39.61,39.64,49578.0,32.0997,32.1159,32.0916,32.1159,49578.0
2016-02-22 13:05:00,39.64,39.67,39.63,39.63,60755.0,32.1159,32.1402,32.1078,32.1078,60755.0
2016-02-22 13:10:00,39.63,39.63,39.59,39.6,51816.0,32.1078,32.1078,32.0754,32.0835,51816.0
2016-02-22 13:15:00,39.6,39.61,39.58,39.58,39228.0,32.0835,32.0916,32.0673,32.0673,39228.0
2016-02-22 13:20:00,39.59,39.66,39.59,39.65,61948.0,32.0754,32.1321,32.0754,32.124,61948.0
2016-02-22 13:25:00,39.65,39.66,39.55,39.61,598066.0,32.124,32.1321,32.043,32.0916,598066.0
2016-02-22 13:30:00,39.61,39.62,39.52,39.54,144485.0,32.0916,32.0997,32.0187,32.0349,144485.0
2016-02-22 13:35:00,39.55,39.61,39.54,39.6,82153.0,32.043,32.0916,32.0349,32.0835,82153.0
2016-02-22 13:40:00,39.6,39.67,39.59,39.67,64476.0,32.0835,32.1402,32.0754,32.1402,64476.0
2016-02-22 13:45:00,39.68,39.69,39.65,39.66,62736.0,32.1483,32.1564,32.124,32.1321,62736.0
2016-02-22 13:50:00,39.66,39.66,39.62,39.63,216028.0,32.1321,32.1321,32.0997,32.1078,216028.0
2016-02-22 13:55:00,39.63,39.69,39.63,39.64,111569.0,32.1078,32.1564,32.1078,32.1159,111569.0
2016-02-22 14:00:00,39.65,39.65,39.61,39.61,63912.0,32.124,32.124,32.0916,32.0916,63912.0
2016-02-22 14:05:00,39.61,39.62,39.56,39.58,98731.0,32.0916,32.0997,32.0511,32.0673,98731.0
2016-02-22 14:10:00,39.58,39.65,39.58,39.65,82867.0,32.0673,32.124,32.0673,32.124,82867.0
2016-02-22 14:15:00,39.65,39.65,39.62,39.64,78600.0,32.124,32.124,32.0997,32.1159,78600.0
2016-02-22 14:20:00,39.64,39.65,39.62,39.64,89353.0,32.1159,32.124,32.0997,32.1159,89353.0
2016-02-22 14:25:00,39.64,39.65,39.6,39.6,85194.0,32.1159,32.124,32.0835,32.0835,85194.0
2016-02-22 14:30:00,39.61,39.61,39.56,39.59,92153.0,32.0916,32.0916,32.0511,32.0754,92153.0
2016-02-22 14:35:00,39.59,39.61,39.57,39.59,136631.0,32.0754,32.0916,32.0592,32.0754,136631.0
2016-02-22 14:40:00,39.6,39.61,39.58,39.61,73654.0,32.0835,32.0916,32.0673,32.0916,73654.0
2016-02-22 14:45:00,39.6,39.61,39.58,39.6,98260.0,32.0835,32.0916,32.0673,32.0835,98260.0
2016-02-22 14:50:00,39.61,39.61,39.57,39.59,75149.0,32.0916,32.0916,32.0592,32.0754,75149.0
2016-02-22 14:55:00,39.6,39.61,39.57,39.58,100756.0,32.0835,32.0916,32.0592,32.0673,100756.0
2016-02-22 15:00:00,39.59,39.6,39.5,39.52,153741.0,32.0754,32.0835,32.0024,32.0187,153741.0
2016-02-22 15:05:00,39.52,39.54,39.5,39.52,89277.0,32.0187,32.0349,32.0024,32.0187,89277.0
2016-02-22 15:10:00,39.52,39.58,39.51,39.55,121283.0,32.0187,32.0673,32.0106,32.043,121283.0
2016-02-22 15:15:00,39.55,39.6,39.54,39.56,90913.0,32.043,32.0835,32.0349,32.0511,90913.0
2016-02-22 15:20:00,39.56,39.66,39.56,39.66,87974.0,32.0511,32.1321,32.0511,32.1321,87974.0
2016-02-22 15:25:00,39.65,39.68,39.64,39.65,114454.0,32.124,32.1483,32.1159,32.124,114454.0
2016-02-22 15:30:00,39.65,39.67,39.64,39.66,154900.0,32.124,32.1402,32.1159,32.1321,154900.0
2016-02-22 15:35:00,39.66,39.74,39.66,39.7,155190.0,32.1321,32.1969,32.1321,32.1645,155190.0
2016-02-22 15:40:00,39.7,39.76,39.69,39.74,111302.0,32.1645,32.2131,32.1564,32.1969,111302.0
2016-02-22 15:45:00,39.75,39.77,39.69,39.7,184047.0,32.205,32.2212,32.1564,32.1645,184047.0
2016-02-22 15:50:00,39.7,39.71,39.67,39.69,123646.0,32.1645,32.1726,32.1402,32.1564,123646.0
2016-02-22 15:55:00,39.69,39.74,39.68,39.71,393682.0,32.1564,32.1969,32.1483,32.1726,393682.0
2016-02-23 09:30:00,39.56,39.63,39.51,39.59,189479.0,32.0511,32.1078,32.0106,32.0754,189479.0
2016-02-23 09:35:00,39.59,39.71,39.59,39.69,114746.0,32.0754,32.1726,32.0754,32.1564,114746.0
2016-02-23 09:40:00,39.69,39.88,39.68,39.83,118831.0,32.1564,32.3103,32.1483,32.2698,118831.0
2016-02-23 09:45:00,39.83,39.93,39.77,39.77,113893.0,32.2698,32.3508,32.2212,32.2212,113893.0
2016-02-23 09:50:00,39.78,39.88,39.74,39.88,69120.0,32.2293,32.3103,32.1969,32.3103,69120.0
2016-02-23 09:55:00,39.87,39.89,39.82,39.88,110537.0,32.3022,32.3184,32.2617,32.3103,110537.0
2016-02-23 10:00:00,39.88,39.88,39.82,39.88,72742.0,32.3103,32.3103,32.2617,32.3103,72742.0
2016-02-23 10:05:00,39.87,39.87,39.74,39.76,132377.0,32.3022,32.3022,32.1969,32.2131,132377.0
2016-02-23 10:10:00,39.76,39.82,39.72,39.78,93985.0,32.2131,32.2617,32.1807,32.2293,93985.0
2016-02-23 10:15:00,39.77,39.83,39.77,39.8,76694.0,32.2212,32.2698,32.2212,32.2455,76694.0
2016-02-23 10:20:00,39.8,39.87,39.78,39.78,80296.0,32.2455,32.3022,32.2293,32.2293,80296.0
2016-02-23 10:25:00,39.77,39.82,39.76,39.8,71565.0,32.2212,32.2617,32.2131,32.2455,71565.0
2016-02-23 10:30:00,39.8,39.82,39.77,39.82,71137.0,32.2455,32.2617,32.2212,32.2617,71137.0
2016-02-23 10:35:00,39.82,39.83,39.78,39.78,75390.0,32.2617,32.2698,32.2293,32.2293,75390.0
2016-02-23 10:40:00,39.77,39.85,39.76,39.84,77930.0,32.2212,32.286,32.2131,32.2779,77930.0
2016-02-23 10:45:00,39.85,39.92,39.83,39.87,93630.0,32.286,32.3427,32.2698,32.3022,93630.0
2016-02-23 10:50:00,39.87,39.95,39.86,39.91,97012.0,32.3022,32.367,32.2941,32.3346,97012.0
2016-02-23 10:55:00,39.91,39.91,39.73,39.74,110693.0,32.3346,32.3346,32.1888,32.1969,110693.0
2016-02-23 11:00:00,39.74,39.84,39.74,39.79,58913.0,32.1969,32.2779,32.1969,32.2374,58913.0
2016-02-23 11:05:00,39.79,39.88,39.75,39.84,121028.0,32.2374,32.3103,32.205,32.2779,121028.0
2016-02-23 11:10:00,39.84,39.9,39.82,39.88,138339.0,32.2779,32.3265,32.2617,32.3103,138339.0
2016-02-23 11:15:00,39.88,39.9,39.86,39.9,47455.0,32.3103,32.3265,32.2941,32.3265,47455.0
2016-02-23 11:20:00,39.9,40.0,39.88,39.98,108677.0,32.3265,32.4075,32.3103,32.3913,108677.0
2016-02-23 11:25:00,39.98,39.99,39.93,39.97,67081.0,32.3913,32.3994,32.3508,32.3832,67081.0
2016-02-23 11:30:00,39.98,40.0,39.93,39.98,88248.0,32.3913,32.4075,32.3508,32.3913,88248.0
2016-02-23 11:35:00,39.97,40.0,39.96,39.98,82940.0,32.3832,32.4075,32.3751,32.3913,82940.0
2016-02-23 11:40:00,39.98,40.04,39.97,40.02,120564.0,32.3913,32.44,32.3832,32.4237,120564.0
2016-02-23 11:45:00,40.03,40.08,40.01,40.05,57503.0,32.4318,32.4724,32.4156,32.4481,57503.0
2016-02-23 11:50:00,40.05,40.1,40.05,40.08,46290.0,32.4481,32.4886,32.4481,32.4724,46290.0
2016-02-23 11:55:00,40.09,40.13,40.07,40.12,49912.0,32.4805,32.5129,32.4643,32.5048,49912.0
2016-02-23 12:00:00,40.12,40.15,40.09,40.09,63293.0,32.5048,32.5291,32.4805,32.4805,63293.0
2016-02-23 12:05:00,40.09,40.14,40.08,40.11,43472.0,32.4805,32.521,32.4724,32.4967,43472.0
2016-02-23 12:10:00,40.11,40.12,40.05,40.07,38101.0,32.4967,32.5048,32.4481,32.4643,38101.0
2016-02-23 12:15:00,40.06,40.08,39.96,39.98,50268.0,32.4562,32.4724,32.3751,32.3913,50268.0
2016-02-23 12:20:00,39.98,40.0,39.97,39.99,24001.0,32.3913,32.4075,32.3832,32.3994,24001.0
2016-02-23 12:25:00,40.0,40.01,39.86,39.87,58948.0,32.4075,32.4156,32.2941,32.3022,58948.0
2016-02-23 12:30:00,39.87,39.88,39.83,39.88,64048.0,32.3022,32.3103,32.2698,32.3103,64048.0
2016-02-23 12:35:00,39.88,39.94,39.88,39.92,47232.0,32.3103,32.3589,32.3103,32.3427,47232.0
2016-02-23 12:40:00,39.92,39.97,39.91,39.96,60016.0,32.3427,32.3832,32.3346,32.3751,60016.0
2016-02-23 12:45:00,39.97,39.98,39.95,39.96,28561.0,32.3832,32.3913,32.367,32.3751,28561.0
2016-02-23 12:50:00,39.96,39.98,39.95,39.95,31568.0,32.3751,32.3913,32.367,32.367,31568.0
2016-02-23 12:55:00,39.96,39.98,39.95,39.96,31477.0,32.3751,32.3913,32.367,32.3751,31477.0
2016-02-23 13:00:00,39.96,39.97,39.94,39.95,34647.0,32.3751,32.3832,32.3589,32.367,34647.0
2016-02-23 13:05:00,39.96,39.96,39.94,39.96,36785.0,32.3751,32.3751,32.3589,32.3751,36785.0
2016-02-23 13:10:00,39.96,39.96,39.9,39.93,66930.0,32.3751,32.3751,32.3265,32.3508,66930.0
2016-02-23 13:15:00,39.93,39.95,39.9,39.94,73032.0,32.3508,32.367,32.3265,32.3589,73032.0
2016-02-23 13:20:00,39.94,39.96,39.93,39.96,28437.0,32.3589,32.3751,32.3508,32.3751,28437.0
2016-02-23 13:25:00,39.96,40.01,39.95,39.99,35154.0,32.3751,32.4156,32.367,32.3994,35154.0
2016-02-23 13:30:00,40.0,40.0,39.91,39.92,56184.0,32.4075,32.4075,32.3346,32.3427,56184.0
2016-02-23 13:35:00,39.91,39.96,39.89,39.93,33380.0,32.3346,32.3751,32.3184,32.3508,33380.0
2016-02-23 13:40:00,39.93,39.93,39.87,39.9,47730.0,32.3508,32.3508,32.3022,32.3265,47730.0
2016-02-23 13:45:00,39.9,39.91,39.85,39.85,103488.0,32.3265,32.3346,32.286,32.286,103488.0
2016-02-23 13:50:00,39.86,39.9,39.83,39.89,46723.0,32.2941,32.3265,32.2698,32.3184,46723.0
2016-02-23 13:55:00,39.89,39.94,39.87,39.93,54086.0,32.3184,32.3589,32.3022,32.3508,54086.0
2016-02-23 14:00:00,39.94,39.97,39.88,39.93,39723.0,32.3589,32.3832,32.3103,32.3508,39723.0
2016-02-23 14:05:00,39.93,39.95,39.92,39.95,32721.0,32.3508,32.367,32.3427,32.367,32721.0
2016-02-23 14:10:00,39.94,39.96,39.92,39.96,37896.0,32.3589,32.3751,32.3427,32.3751,37896.0
2016-02-23 14:15:00,39.96,40.01,39.94,40.01,48053.0,32.3751,32.4156,32.3589,32.4156,48053.0
2016-02-23 14:20:00,40.0,40.04,39.98,40.04,52072.0,32.4075,32.44,32.3913,32.44,52072.0
2016-02-23 14:25:00,40.04,40.08,40.03,40.07,80797.0,32.44,32.4724,32.4318,32.4643,80797.0
2016-02-23 14:30:00,40.07,40.12,40.06,40.1,81130.0,32.4643,32.5048,32.4562,32.4886,81130.0
2016-02-23 14:35:00,40.1,40.11,40.05,40.09,59009.0,32.4886,32.4967,32.4481,32.4805,59009.0
2016-02-23 14:40:00,40.1,40.14,40.08,40.1,47429.0,32.4886,32.521,32.4724,32.4886,47429.0
2016-02-23 14:45:00,40.11,40.17,40.1,40.16,55623.0,32.4967,32.5453,32.4886,32.5372,55623.0
2016-02-23 14:50:00,40.16,40.17,40.08,40.08,82282.0,32.5372,32.5453,32.4724,32.4724,82282.0
2016-02-23 14:55:00,40.08,40.13,40.07,40.11,48442.0,32.4724,32.5129,32.4643,32.4967,48442.0
2016-02-23 15:00:00,40.12,40.14,40.02,40.02,53241.0,32.5048,32.521,32.4237,32.4237,53241.0
2016-02-23 15:05:00,40.02,40.04,39.99,40.03,44934.0,32.4237,32.44,32.3994,32.4318,44934.0
2016-02-23 15:10:00,40.04,40.04,39.95,39.98,60489.0,32.44,32.44,32.367,32.3913,60489.0
2016-02-23 15:15:00,39.97,40.01,39.95,39.96,54741.0,32.3832,32.4156,32.367,32.3751,54741.0
2016-02-23 15:20:00,39.96,39.99,39.93,39.98,71751.0,32.3751,32.3994,32.3508,32.3913,71751.0
2016-02-23 15:25:00,39.98,40.0,39.93,39.96,79695.0,32.3913,32.4075,32.3508,32.3751,79695.0
2016-02-23 15:30:00,39.96,40.01,39.95,40.01,69624.0,32.3751,32.4156,32.367,32.4156,69624.0
2016-02-23 15:35:00,40.01,40.11,40.0,40.1,130958.0,32.4156,32.4967,32.4075,32.4886,130958.0
2016-02-23 15:40:00,40.11,40.13,40.08,40.08,106715.0,32.4967,32.5129,32.4724,32.4724,106715.0
2016-02-23 15:45:00,40.09,40.1,40.06,40.09,95873.0,32.4805,32.4886,32.4562,32.4805,95873.0
2016-02-23 15:50:00,40.09,40.13,40.09,40.09,167377.0,32.4805,32.5129,32.4805,32.4805,167377.0
2016-02-23 15:55:00,40.09,40.1,40.03,40.07,473139.0,32.4805,32.4886,32.4318,32.4643,473139.0
2016-02-24 09:30:00,39.96,39.96,39.73,39.73,203974.0,32.3751,32.3751,32.1888,32.1888,203974.0
2016-02-24 09:35:00,39.72,39.92,39.63,39.92,171154.0,32.1807,32.3427,32.1078,32.3427,171154.0
2016-02-24 09:40:00,39.92,40.11,39.9,40.06,272306.0,32.3427,32.4967,32.3265,32.4562,272306.0
2016-02-24 09:45:00,40.06,40.07,39.91,39.94,175310.0,32.4562,32.4643,32.3346,32.3589,175310.0
2016-02-24 09:50:00,39.93,39.93,39.77,39.87,96492.0,32.3508,32.3508,32.2212,32.3022,96492.0
2016-02-24 09:55:00,39.86,39.9,39.74,39.82,95828.0,32.2941,32.3265,32.1969,32.2617,95828.0
2016-02-24 10:00:00,39.83,39.83,39.75,39.77,140896.0,32.2698,32.2698,32.205,32.2212,140896.0
2016-02-24 10:05:00,39.76,39.79,39.73,39.76,93074.0,32.2131,32.2374,32.1888,32.2131,93074.0
2016-02-24 10:10:00,39.77,39.83,39.75,39.83,160180.0,32.2212,32.2698,32.205,32.2698,160180.0
2016-02-24 10:15:00,39.83,39.89,39.81,39.86,86758.0,32.2698,32.3184,32.2536,32.2941,86758.0
2016-02-24 10:20:00,39.86,39.86,39.79,39.8,100370.0,32.2941,32.2941,32.2374,32.2455,100370.0
2016-02-24 10:25:00,39.8,39.87,39.79,39.86,130630.0,32.2455,32.3022,32.2374,32.2941,130630.0
2016-02-24 10:30:00,39.86,39.87,39.74,39.87,162246.0,32.2941,32.3022,32.1969,32.3022,162246.0
2016-02-24 10:35:00,39.87,39.93,39.83,39.93,83561.0,32.3022,32.3508,32.2698,32.3508,83561.0
2016-02-24 10:40:00,39.92,39.94,39.89,39.93,78518.0,32.3427,32.3589,32.3184,32.3508,78518.0
2016-02-24 10:45:00,39.93,39.93,39.9,39.93,69809.0,32.3508,32.3508,32.3265,32.3508,69809.0
2016-02-24 10:50:00,39.94,39.98,39.93,39.98,70571.0,32.3589,32.3913,32.3508,32.3913,70571.0
2016-02-24 10:55:00,39.98,40.0,39.96,39.99,63819.0,32.3913,32.4075,32.3751,32.3994,63819.0
2016-02-24 11:00:00,40.0,40.01,39.96,39.98,82315.0,32.4075,32.4156,32.3751,32.3913,82315.0
2016-02-24 11:05:00,39.98,40.04,39.97,40.0,61972.0,32.3913,32.44,32.3832,32.4075,61972.0
2016-02-24 11:10:00,40.0,40.02,39.97,40.0,49350.0,32.4075,32.4237,32.3832,32.4075,49350.0
2016-02-24 11:15:00,39.99,39.99,39.92,39.93,36438.0,32.3994,32.3994,32.3427,32.3508,36438.0
2016-02-24 11:20:00,39.94,39.95,39.87,39.9,43773.0,32.3589,32.367,32.3022,32.3265,43773.0
2016-02-24 11:25:00,39.89,39.93,39.87,39.89,51131.0,32.3184,32.3508,32.3022,32.3184,51131.0
2016-02-24 11:30:00,39.89,39.94,39.86,39.86,90701.0,32.3184,32.3589,32.2941,32.2941,90701.0
2016-02-24 11:35:00,39.86,39.89,39.81,39.83,125951.0,32.2941,32.3184,32.2536,32.2698,125951.0
2016-02-24 11:40:00,39.83,39.87,39.81,39.86,65904.0,32.2698,32.3022,32.2536,32.2941,65904.0
2016-02-24 11:45:00,39.87,39.88,39.83,39.83,47599.0,32.3022,32.3103,32.2698,32.2698,47599.0
2016-02-24 11:50:00,39.84,39.91,39.83,39.9,119877.0,32.2779,32.3346,32.2698,32.3265,119877.0
2016-02-24 11:55:00,39.9,40.01,39.9,39.97,42317.0,32.3265,32.4156,32.3265,32.3832,42317.0
2016-02-24 12:00:00,39.97,40.01,39.95,40.01,62006.0,32.3832,32.4156,32.367,32.4156,62006.0
2016-02-24 12:05:00,40.01,40.05,40.0,40.03,54185.0,32.4156,32.4481,32.4075,32.4318,54185.0
2016-02-24 12:10:00,40.02,40.03,39.94,39.95,35208.0,32.4237,32.4318,32.3589,32.367,35208.0
2016-02-24 12:15:00,39.95,39.96,39.94,39.95,42079.0,32.367,32.3751,32.3589,32.367,42079.0
2016-02-24 12:20:00,39.96,40.0,39.94,39.94,55872.0,32.3751,32.4075,32.3589,32.3589,55872.0
2016-02-24 12:25:00,39.93,39.93,39.89,39.89,28521.0,32.3508,32.3508,32.3184,32.3184,28521.0
2016-02-24 12:30:00,39.9,39.92,39.88,39.89,34048.0,32.3265,32.3427,32.3103,32.3184,34048.0
2016-02-24 12:35:00,39.89,39.9,39.86,39.9,28164.0,32.3184,32.3265,32.2941,32.3265,28164.0
2016-02-24 12:40:00,39.89,39.91,39.88,39.9,26307.0,32.3184,32.3346,32.3103,32.3265,26307.0
2016-02-24 12:45:00,39.9,39.98,39.9,39.97,44078.0,32.3265,32.3913,32.3265,32.3832,44078.0
2016-02-24 12:50:00,39.96,39.99,39.94,39.99,21752.0,32.3751,32.3994,32.3589,32.3994,21752.0
2016-02-24 12:55:00,39.99,40.04,39.98,40.02,73060.0,32.3994,32.44,32.3913,32.4237,73060.0
2016-02-24 13:00:00,40.03,40.08,40.03,40.08,60584.0,32.4318,32.4724,32.4318,32.4724,60584.0
2016-02-24 13:05:00,40.08,40.17,40.07,40.11,49697.0,32.4724,32.5453,32.4643,32.4967,49697.0
2016-02-24 13:10:00,40.11,40.12,40.04,40.05,36505.0,32.4967,32.5048,32.44,32.4481,36505.0
2016-02-24 13:15:00,40.05,40.09,40.02,40.05,66454.0,32.4481,32.4805,32.4237,32.4481,66454.0
2016-02-24 13:20:00,40.05,40.12,40.02,40.09,52515.0,32.4481,32.5048,32.4237,32.4805,52515.0
2016-02-24 13:25:00,40.09,40.1,40.03,40.06,47602.0,32.4805,32.4886,32.4318,32.4562,47602.0
2016-02-24 13:30:00,40.06,40.1,40.02,40.09,42494.0,32.4562,32.4886,32.4237,32.4805,42494.0
2016-02-24 13:35:00,40.09,40.1,40.05,40.07,69748.0,32.4805,32.4886,32.4481,32.4643,69748.0
2016-02-24 13:40:00,40.07,40.14,40.06,40.13,52954.0,32.4643,32.521,32.4562,32.5129,52954.0
2016-02-24 13:45:00,40.13,40.17,40.12,40.17,68874.0,32.5129,32.5453,32.5048,32.5453,68874.0
2016-02-24 13:50:00,40.16,40.22,40.16,40.2,43185.0,32.5372,32.5858,32.5372,32.5696,43185.0
2016-02-24 13:55:00,40.2,40.28,40.2,40.26,155839.0,32.5696,32.6344,32.5696,32.6182,155839.0
2016-02-24 14:00:00,40.25,40.28,40.25,40.26,66440.0,32.6101,32.6344,32.6101,32.6182,66440.0
2016-02-24 14:05:00,40.26,40.43,40.26,40.42,123114.0,32.6182,32.7559,32.6182,32.7478,123114.0
2016-02-24 14:10:00,40.43,40.44,40.37,40.39,69262.0,32.7559,32.764,32.7073,32.7235,69262.0
2016-02-24 14:15:00,40.39,40.47,40.39,40.4,79865.0,32.7235,32.7883,32.7235,32.7316,79865.0
2016-02-24 14:20:00,40.4,40.52,40.39,40.51,96152.0,32.7316,32.8288,32.7235,32.8207,96152.0
2016-02-24 14:25:00,40.5,40.51,40.43,40.45,143973.0,32.8126,32.8207,32.7559,32.7721,143973.0
2016-02-24 14:30:00,40.45,40.48,40.44,40.47,61220.0,32.7721,32.7964,32.764,32.7883,61220.0
2016-02-24 14:35:00,40.47,40.48,40.44,40.48,49975.0,32.7883,32.7964,32.764,32.7964,49975.0
2016-02-24 14:40:00,40.48,40.53,40.47,40.52,97810.0,32.7964,32.8369,32.7883,32.8288,97810.0
2016-02-24 14:45:00,40.52,40.57,40.5,40.57,72865.0,32.8288,32.8694,32.8126,32.8694,72865.0
2016-02-24 14:50:00,40.57,40.63,40.57,40.63,121775.0,32.8694,32.918,32.8694,32.918,121775.0
2016-02-24 14:55:00,40.63,40.65,40.6,40.61,95199.0,32.918,32.9342,32.8937,32.9018,95199.0
2016-02-24 15:00:00,40.62,40.62,40.58,40.61,80573.0,32.9099,32.9099,32.8775,32.9018,80573.0
2016-02-24 15:05:00,40.6,40.75,40.6,40.75,89697.0,32.8937,33.0152,32.8937,33.0152,89697.0
2016-02-24 15:10:00,40.75,40.81,40.71,40.78,128657.0,33.0152,33.0638,32.9828,33.0395,128657.0
2016-02-24 15:15:00,40.78,40.86,40.76,40.85,129642.0,33.0395,33.1043,33.0233,33.0962,129642.0
2016-02-24 15:20:00,40.86,40.91,40.85,40.91,161290.0,33.1043,33.1448,33.0962,33.1448,161290.0
2016-02-24 15:25:00,40.91,41.0,40.9,40.95,204014.0,33.1448,33.2177,33.1367,33.1772,204014.0
2016-02-24 15:30:00,40.95,40.95,40.87,40.9,258023.0,33.1772,33.1772,33.1124,33.1367,258023.0
2016-02-24 15:35:00,40.89,40.97,40.89,40.92,216746.0,33.1286,33.1934,33.1286,33.1529,216746.0
2016-02-24 15:40:00,40.91,40.93,40.76,40.77,172619.0,33.1448,33.161,33.0233,33.0314,172619.0
2016-02-24 15:45:00,40.77,40.82,40.71,40.75,179835.0,33.0314,33.0719,32.9828,33.0152,179835.0
2016-02-24 15:50:00,40.74,40.79,40.73,40.79,155821.0,33.0071,33.0476,32.999,33.0476,155821.0
2016-02-24 15:55:00,40.79,40.81,40.74,40.77,373966.0,33.0476,33.0638,33.0071,33.0314,373966.0
2016-02-25 09:30:00,40.85,40.99,40.72,40.92,173648.0,33.0962,33.2096,32.9909,33.1529,173648.0
2016-02-25 09:35:00,40.92,40.99,40.87,40.95,159914.0,33.1529,33.2096,33.1124,33.1772,159914.0
2016-02-25 09:40:00,40.94,41.01,40.9,40.99,162653.0,33.1691,33.2258,33.1367,33.2096,162653.0
2016-02-25 09:45:00,41.0,41.17,41.0,41.13,114897.0,33.2177,33.3555,33.2177,33.3231,114897.0
2016-02-25 09:50:00,41.13,41.24,41.11,41.24,79539.0,33.3231,33.4122,33.3069,33.4122,79539.0
2016-02-25 09:55:00,41.24,41.27,41.17,41.18,101168.0,33.4122,33.4365,33.3555,33.3636,101168.0
2016-02-25 10:00:00,41.18,41.18,40.97,40.98,105671.0,33.3636,33.3636,33.1934,33.2015,105671.0
2016-02-25 10:05:00,40.98,41.08,40.97,41.0,81404.0,33.2015,33.2825,33.1934,33.2177,81404.0
2016-02-25 10:10:00,41.0,41.0,40.89,40.95,108133.0,33.2177,33.2177,33.1286,33.1772,108133.0
2016-02-25 10:15:00,40.95,41.0,40.93,40.96,113580.0,33.1772,33.2177,33.161,33.1853,113580.0
2016-02-25 10:20:00,40.95,41.0,40.95,41.0,77332.0,33.1772,33.2177,33.1772,33.2177,77332.0
2016-02-25 10:25:00,40.99,41.01,40.93,40.97,89936.0,33.2096,33.2258,33.161,33.1934,89936.0
2016-02-25 10:30:00,40.96,40.97,40.9,40.96,89378.0,33.1853,33.1934,33.1367,33.1853,89378.0
2016-02-25 10:35:00,40.96,41.0,40.95,40.99,55490.0,33.1853,33.2177,33.1772,33.2096,55490.0
2016-02-25 10:40:00,40.99,41.06,40.97,41.05,64680.0,33.2096,33.2663,33.1934,33.2582,64680.0
2016-02-25 10:45:00,41.04,41.09,41.02,41.09,63577.0,33.2501,33.2906,33.2339,33.2906,63577.0
2016-02-25 10:50:00,41.09,41.14,41.02,41.03,78451.0,33.2906,33.3312,33.2339,33.242,78451.0
2016-02-25 10:55:00,41.03,41.03,40.95,40.96,59493.0,33.242,33.242,33.1772,33.1853,59493.0
2016-02-25 11:00:00,40.96,40.99,40.94,40.98,62167.0,33.1853,33.2096,33.1691,33.2015,62167.0
2016-02-25 11:05:00,40.98,41.13,40.97,41.13,101280.0,33.2015,33.3231,33.1934,33.3231,101280.0
2016-02-25 11:10:00,41.13,41.15,41.08,41.08,66776.0,33.3231,33.3393,33.2825,33.2825,66776.0
2016-02-25 11:15:00,41.08,41.17,41.05,41.14,57051.0,33.2825,33.3555,33.2582,33.3312,57051.0
2016-02-25 11:20:00,41.14,41.15,41.08,41.09,87904.0,33.3312,33.3393,33.2825,33.2906,87904.0
2016-02-25 11:25:00,41.09,41.12,41.08,41.12,85430.0,33.2906,33.315,33.2825,33.315,85430.0
2016-02-25 11:30:00,41.12,41.16,41.07,41.1,92105.0,33.315,33.3474,33.2744,33.2987,92105.0
2016-02-25 11:35:00,41.09,41.14,41.08,41.11,32218.0,33.2906,33.3312,33.2825,33.3069,32218.0
2016-02-25 11:40:00,41.1,41.12,41.04,41.06,45075.0,33.2987,33.315,33.2501,33.2663,45075.0
2016-02-25 11:45:00,41.06,41.1,41.05,41.09,38547.0,33.2663,33.2987,33.2582,33.2906,38547.0
2016-02-25 11:50:00,41.1,41.16,41.08,41.15,42804.0,33.2987,33.3474,33.2825,33.3393,42804.0
2016-02-25 11:55:00,41.15,41.19,41.14,41.16,48341.0,33.3393,33.3717,33.3312,33.3474,48341.0
2016-02-25 12:00:00,41.17,41.2,41.16,41.2,36133.0,33.3555,33.3798,33.3474,33.3798,36133.0
2016-02-25 12:05:00,41.21,41.26,41.2,41.25,84229.0,33.3879,33.4284,33.3798,33.4203,84229.0
2016-02-25 12:10:00,41.24,41.27,41.24,41.27,39534.0,33.4122,33.4365,33.4122,33.4365,39534.0
2016-02-25 12:15:00,41.28,41.32,41.28,41.3,31669.0,33.4446,33.477,33.4446,33.4608,31669.0
2016-02-25 12:20:00,41.3,41.3,41.26,41.29,24059.0,33.4608,33.4608,33.4284,33.4527,24059.0
2016-02-25 12:25:00,41.28,41.29,41.25,41.25,37925.0,33.4446,33.4527,33.4203,33.4203,37925.0
2016-02-25 12:30:00,41.26,41.28,41.24,41.24,68769.0,33.4284,33.4446,33.4122,33.4122,68769.0
2016-02-25 12:35:00,41.25,41.29,41.24,41.27,37866.0,33.4203,33.4527,33.4122,33.4365,37866.0
2016-02-25 12:40:00,41.27,41.27,41.24,41.26,38757.0,33.4365,33.4365,33.4122,33.4284,38757.0
2016-02-25 12:45:00,41.26,41.28,41.23,41.27,51432.0,33.4284,33.4446,33.4041,33.4365,51432.0
2016-02-25 12:50:00,41.27,41.35,41.27,41.35,40549.0,33.4365,33.5013,33.4365,33.5013,40549.0
2016-02-25 12:55:00,41.35,41.36,41.34,41.35,37774.0,33.5013,33.5094,33.4932,33.5013,37774.0
2016-02-25 13:00:00,41.34,41.36,41.32,41.32,59933.0,33.4932,33.5094,33.477,33.477,59933.0
2016-02-25 13:05:00,41.32,41.34,41.27,41.28,46682.0,33.477,33.4932,33.4365,33.4446,46682.0
2016-02-25 13:10:00,41.29,41.34,41.26,41.33,49093.0,33.4527,33.4932,33.4284,33.4851,49093.0
2016-02-25 13:15:00,41.33,41.35,41.3,41.34,57022.0,33.4851,33.5013,33.4608,33.4932,57022.0
2016-02-25 13:20:00,41.34,41.34,41.3,41.3,56487.0,33.4932,33.4932,33.4608,33.4608,56487.0
2016-02-25 13:25:00,41.3,41.4,41.3,41.39,66906.0,33.4608,33.5418,33.4608,33.5337,66906.0
2016-02-25 13:30:00,41.39,41.41,41.37,41.38,45712.0,33.5337,33.5499,33.5175,33.5256,45712.0
2016-02-25 13:35:00,41.38,41.45,41.37,41.42,59250.0,33.5256,33.5823,33.5175,33.558,59250.0
2016-02-25 13:40:00,41.43,41.51,41.43,41.5,113821.0,33.5661,33.6309,33.5661,33.6228,113821.0
2016-02-25 13:45:00,41.51,41.51,41.43,41.44,61624.0,33.6309,33.6309,33.5661,33.5742,61624.0
2016-02-25 13:50:00,41.45,41.51,41.45,41.5,66541.0,33.5823,33.6309,33.5823,33.6228,66541.0
2016-02-25 13:55:00,41.49,41.51,41.47,41.5,88055.0,33.6147,33.6309,33.5985,33.6228,88055.0
2016-02-25 14:00:00,41.49,41.51,41.48,41.48,89067.0,33.6147,33.6309,33.6066,33.6066,89067.0
2016-02-25 14:05:00,41.48,41.49,41.38,41.38,126962.0,33.6066,33.6147,33.5256,33.5256,126962.0
2016-02-25 14:10:00,41.39,41.5,41.38,41.49,93614.0,33.5337,33.6228,33.5256,33.6147,93614.0
2016-02-25 14:15:00,41.49,41.5,41.43,41.44,136469.0,33.6147,33.6228,33.5661,33.5742,136469.0
2016-02-25 14:20:00,41.43,41.44,41.4,41.42,53972.0,33.5661,33.5742,33.5418,33.558,53972.0
2016-02-25 14:25:00,41.42,41.44,41.37,41.43,58267.0,33.558,33.5742,33.5175,33.5661,58267.0
2016-02-25 14:30:00,41.43,41.44,41.42,41.43,33932.0,33.5661,33.5742,33.558,33.5661,33932.0
2016-02-25 14:35:00,41.44,41.44,41.33,41.37,78605.0,33.5742,33.5742,33.4851,33.5175,78605.0
2016-02-25 14:40:00,41.36,41.37,41.34,41.34,39477.0,33.5094,33.5175,33.4932,33.4932,39477.0
2016-02-25 14:45:00,41.34,41.37,41.34,41.37,47757.0,33.4932,33.5175,33.4932,33.5175,47757.0
2016-02-25 14:50:00,41.37,41.39,41.36,41.39,84827.0,33.5175,33.5337,33.5094,33.5337,84827.0
2016-02-25 14:55:00,41.39,41.42,41.38,41.41,73909.0,33.5337,33.558,33.5256,33.5499,73909.0
2016-02-25 15:00:00,41.41,41.49,41.4,41.48,78877.0,33.5499,33.6147,33.5418,33.6066,78877.0
2016-02-25 15:05:00,41.49,41.56,41.48,41.55,137613.0,33.6147,33.6714,33.6066,33.6633,137613.0
2016-02-25 15:10:00,41.55,41.59,41.54,41.56,83303.0,33.6633,33.6957,33.6552,33.6714,83303.0
2016-02-25 15:15:00,41.56,41.57,41.5,41.51,102362.0,33.6714,33.6795,33.6228,33.6309,102362.0
2016-02-25 15:20:00,41.51,41.51,41.45,41.47,79932.0,33.6309,33.6309,33.5823,33.5985,79932.0
2016-02-25 15:25:00,41.47,41.5,41.46,41.48,133552.0,33.5985,33.6228,33.5904,33.6066,133552.0
2016-02-25 15:30:00,41.49,41.51,41.43,41.44,137444.0,33.6147,33.6309,33.5661,33.5742,137444.0
2016-02-25 15:35:00,41.44,41.5,41.44,41.49,100414.0,33.5742,33.6228,33.5742,33.6147,100414.0
2016-02-25 15:40:00,41.48,41.53,41.46,41.5,114302.0,33.6066,33.6471,33.5904,33.6228,114302.0
2016-02-25 15:45:00,41.51,41.59,41.49,41.55,233378.0,33.6309,33.6957,33.6147,33.6633,233378.0
2016-02-25 15:50:00,41.55,41.55,41.49,41.51,195733.0,33.6633,33.6633,33.6147,33.6309,195733.0
2016-02-25 15:55:00,41.5,41.59,41.5,41.59,388033.0,33.6228,33.6957,33.6228,33.6957,388033.0
2016-02-26 09:30:00,41.79,41.8,41.61,41.71,173706.0,33.8578,33.8659,33.7119,33.793,173706.0
2016-02-26 09:35:00,41.7,41.78,41.59,41.61,98942.0,33.7849,33.8497,33.6957,33.7119,98942.0
2016-02-26 09:40:00,41.6,41.67,41.59,41.66,87878.0,33.7038,33.7606,33.6957,33.7525,87878.0
2016-02-26 09:45:00,41.65,41.75,41.65,41.73,83588.0,33.7444,33.8254,33.7444,33.8092,83588.0
2016-02-26 09:50:00,41.72,41.79,41.68,41.78,98210.0,33.8011,33.8578,33.7687,33.8497,98210.0
2016-02-26 09:55:00,41.78,41.83,41.76,41.81,88396.0,33.8497,33.8902,33.8335,33.874,88396.0
2016-02-26 10:00:00,41.81,41.82,41.73,41.77,136698.0,33.874,33.8821,33.8092,33.8416,136698.0
2016-02-26 10:05:00,41.77,41.78,41.7,41.75,87343.0,33.8416,33.8497,33.7849,33.8254,87343.0
2016-02-26 10:10:00,41.74,41.76,41.72,41.73,104004.0,33.8173,33.8335,33.8011,33.8092,104004.0
2016-02-26 10:15:00,41.73,41.74,41.65,41.68,85628.0,33.8092,33.8173,33.7444,33.7687,85628.0
2016-02-26 10:20:00,41.68,41.7,41.62,41.64,98931.0,33.7687,33.7849,33.72,33.7363,98931.0
2016-02-26 10:25:00,41.64,41.66,41.6,41.65,61157.0,33.7363,33.7525,33.7038,33.7444,61157.0
2016-02-26 10:30:00,41.65,41.69,41.62,41.65,77720.0,33.7444,33.7768,33.72,33.7444,77720.0
2016-02-26 10:35:00,41.66,41.66,41.6,41.63,87278.0,33.7525,33.7525,33.7038,33.7281,87278.0
2016-02-26 10:40:00,41.63,41.64,41.6,41.63,52950.0,33.7281,33.7363,33.7038,33.7281,52950.0
2016-02-26 10:45:00,41.63,41.66,41.6,41.6,75633.0,33.7281,33.7525,33.7038,33.7038,75633.0
2016-02-26 10:50:00,41.6,41.62,41.6,41.62,100133.0,33.7038,33.72,33.7038,33.72,100133.0
2016-02-26 10:55:00,41.63,41.64,41.6,41.6,181084.0,33.7281,33.7363,33.7038,33.7038,181084.0
2016-02-26 11:00:00,41.6,41.61,41.59,41.6,132505.0,33.7038,33.7119,33.6957,33.7038,132505.0
2016-02-26 11:05:00,41.61,41.61,41.39,41.39,168969.0,33.7119,33.7119,33.5337,33.5337,168969.0
2016-02-26 11:10:00,41.39,41.46,41.37,41.38,86503.0,33.5337,33.5904,33.5175,33.5256,86503.0
2016-02-26 11:15:00,41.38,41.48,41.38,41.47,44446.0,33.5256,33.6066,33.5256,33.5985,44446.0
2016-02-26 11:20:00,41.47,41.47,41.42,41.43,50469.0,33.5985,33.5985,33.558,33.5661,50469.0
2016-02-26 11:25:00,41.43,41.44,41.33,41.37,61936.0,33.5661,33.5742,33.4851,33.5175,61936.0
2016-02-26 11:30:00,41.36,41.4,41.35,41.38,52963.0,33.5094,33.5418,33.5013,33.5256,52963.0
2016-02-26 11:35:00,41.37,41.38,41.23,41.25,88081.0,33.5175,33.5256,33.4041,33.4203,88081.0
2016-02-26 11:40:00,41.25,41.25,41.09,41.13,99603.0,33.4203,33.4203,33.2906,33.3231,99603.0
2016-02-26 11:45:00,41.12,41.13,41.05,41.08,121522.0,33.315,33.3231,33.2582,33.2825,121522.0
2016-02-26 11:50:00,41.07,41.08,41.02,41.04,78764.0,33.2744,33.2825,33.2339,33.2501,78764.0
2016-02-26 11:55:00,41.03,41.05,40.98,40.98,131090.0,33.242,33.2582,33.2015,33.2015,131090.0
2016-02-26 12:00:00,40.97,40.99,40.84,40.86,122008.0,33.1934,33.2096,33.0881,33.1043,122008.0
2016-02-26 12:05:00,40.86,40.86,40.81,40.82,78997.0,33.1043,33.1043,33.0638,33.0719,78997.0
2016-02-26 12:10:00,40.81,40.82,40.76,40.77,99463.0,33.0638,33.0719,33.0233,33.0314,99463.0
2016-02-26 12:15:00,40.77,40.8,40.72,40.78,77987.0,33.0314,33.0557,32.9909,33.0395,77987.0
2016-02-26 12:20:00,40.79,40.8,40.7,40.71,63719.0,33.0476,33.0557,32.9747,32.9828,63719.0
2016-02-26 12:25:00,40.71,40.84,40.71,40.79,77670.0,32.9828,33.0881,32.9828,33.0476,77670.0
2016-02-26 12:30:00,40.79,40.86,40.78,40.85,44880.0,33.0476,33.1043,33.0395,33.0962,44880.0
2016-02-26 12:35:00,40.85,40.87,40.79,40.8,62509.0,33.0962,33.1124,33.0476,33.0557,62509.0
2016-02-26 12:40:00,40.8,40.81,40.73,40.76,52036.0,33.0557,33.0638,32.999,33.0233,52036.0
2016-02-26 12:45:00,40.76,40.82,40.75,40.77,46101.0,33.0233,33.0719,33.0152,33.0314,46101.0
2016-02-26 12:50:00,40.77,40.9,40.75,40.89,43611.0,33.0314,33.1367,33.0152,33.1286,43611.0
2016-02-26 12:55:00,40.9,40.95,40.89,40.9,36273.0,33.1367,33.1772,33.1286,33.1367,36273.0
2016-02-26 13:00:00,40.9,40.96,40.88,40.92,49651.0,33.1367,33.1853,33.1205,33.1529,49651.0
2016-02-26 13:05:00,40.93,40.98,40.91,40.97,48381.0,33.161,33.2015,33.1448,33.1934,48381.0
2016-02-26 13:10:00,40.98,40.98,40.89,40.9,57826.0,33.2015,33.2015,33.1286,33.1367,57826.0
2016-02-26 13:15:00,40.89,40.9,40.85,40.89,53810.0,33.1286,33.1367,33.0962,33.1286,53810.0
2016-02-26 13:20:00,40.9,40.9,40.82,40.83,60165.0,33.1367,33.1367,33.0719,33.08,60165.0
2016-02-26 13:25:00,40.83,40.84,40.78,40.81,41134.0,33.08,33.0881,33.0395,33.0638,41134.0
2016-02-26 13:30:00,40.8,40.86,40.8,40.84,32509.0,33.0557,33.1043,33.0557,33.0881,32509.0
2016-02-26 13:35:00,40.84,40.89,40.83,40.87,41468.0,33.0881,33.1286,33.08,33.1124,41468.0
2016-02-26 13:40:00,40.87,40.88,40.74,40.75,49393.0,33.1124,33.1205,33.0071,33.0152,49393.0
2016-02-26 13:45:00,40.76,40.79,40.75,40.79,45173.0,33.0233,33.0476,33.0152,33.0476,45173.0
2016-02-26 13:50:00,40.78,40.79,40.74,40.75,60561.0,33.0395,33.0476,33.0071,33.0152,60561.0
2016-02-26 13:55:00,40.75,40.76,40.71,40.74,60821.0,33.0152,33.0233,32.9828,33.0071,60821.0
2016-02-26 14:00:00,40.75,40.79,40.72,40.73,85272.0,33.0152,33.0476,32.9909,32.999,85272.0
2016-02-26 14:05:00,40.73,40.81,40.73,40.8,76356.0,32.999,33.0638,32.999,33.0557,76356.0
2016-02-26 14:10:00,40.8,40.81,40.74,40.79,70859.0,33.0557,33.0638,33.0071,33.0476,70859.0
2016-02-26 14:15:00,40.79,40.87,40.79,40.85,62530.0,33.0476,33.1124,33.0476,33.0962,62530.0
2016-02-26 14:20:00,40.84,40.85,40.77,40.8,138751.0,33.0881,33.0962,33.0314,33.0557,138751.0
2016-02-26 14:25:00,40.81,40.86,40.76,40.77,65889.0,33.0638,33.1043,33.0233,33.0314,65889.0
2016-02-26 14:30:00,40.77,40.83,40.75,40.78,115175.0,33.0314,33.08,33.0152,33.0395,115175.0
2016-02-26 14:35:00,40.79,40.8,40.7,40.72,113088.0,33.0476,33.0557,32.9747,32.9909,113088.0
2016-02-26 14:40:00,40.72,40.77,40.7,40.73,98047.0,32.9909,33.0314,32.9747,32.999,98047.0
2016-02-26 14:45:00,40.73,40.84,40.72,40.83,60456.0,32.999,33.0881,32.9909,33.08,60456.0
2016-02-26 14:50:00,40.83,40.84,40.73,40.73,132879.0,33.08,33.0881,32.999,32.999,132879.0
2016-02-26 14:55:00,40.73,40.75,40.68,40.73,161124.0,32.999,33.0152,32.9585,32.999,161124.0
2016-02-26 15:00:00,40.74,40.9,40.73,40.87,101661.0,33.0071,33.1367,32.999,33.1124,101661.0
2016-02-26 15:05:00,40.87,40.91,40.84,40.86,98345.0,33.1124,33.1448,33.0881,33.1043,98345.0
2016-02-26 15:10:00,40.87,40.87,40.8,40.84,172027.0,33.1124,33.1124,33.0557,33.0881,172027.0
2016-02-26 15:15:00,40.84,40.9,40.83,40.83,97426.0,33.0881,33.1367,33.08,33.08,97426.0
2016-02-26 15:20:00,40.84,40.87,40.8,40.84,105263.0,33.0881,33.1124,33.0557,33.0881,105263.0
2016-02-26 15:25:00,40.84,40.85,40.74,40.75,152538.0,33.0881,33.0962,33.0071,33.0152,152538.0
2016-02-26 15:30:00,40.75,40.83,40.74,40.77,225833.0,33.0152,33.08,33.0071,33.0314,225833.0
2016-02-26 15:35:00,40.76,40.8,40.71,40.74,117391.0,33.0233,33.0557,32.9828,33.0071,117391.0
2016-02-26 15:40:00,40.74,40.78,40.73,40.76,157598.0,33.0071,33.0395,32.999,33.0233,157598.0
2016-02-26 15:45:00,40.76,40.78,40.7,40.71,147222.0,33.0233,33.0395,32.9747,32.9828,147222.0
2016-02-26 15:50:00,40.71,40.74,40.69,40.7,520360.0,32.9828,33.0071,32.9666,32.9747,520360.0
2016-02-26 15:55:00,40.7,40.74,40.67,40.69,754933.0,32.9747,33.0071,32.9504,32.9666,754933.0
2016-02-29 09:30:00,40.54,40.69,40.5,40.62,274980.0,32.845,32.9666,32.8126,32.9099,274980.0
2016-02-29 09:35:00,40.62,40.75,40.62,40.68,195022.0,32.9099,33.0152,32.9099,32.9585,195022.0
2016-02-29 09:40:00,40.69,40.86,40.69,40.81,109506.0,32.9666,33.1043,32.9666,33.0638,109506.0
2016-02-29 09:45:00,40.8,41.01,40.78,40.93,202300.0,33.0557,33.2258,33.0395,33.161,202300.0
2016-02-29 09:50:00,40.93,40.93,40.87,40.93,139680.0,33.161,33.161,33.1124,33.161,139680.0
2016-02-29 09:55:00,40.93,40.97,40.88,40.92,154972.0,33.161,33.1934,33.1205,33.1529,154972.0
2016-02-29 10:00:00,40.92,40.92,40.81,40.83,139642.0,33.1529,33.1529,33.0638,33.08,139642.0
2016-02-29 10:05:00,40.83,40.87,40.75,40.75,157340.0,33.08,33.1124,33.0152,33.0152,157340.0
2016-02-29 10:10:00,40.75,40.82,40.74,40.82,108462.0,33.0152,33.0719,33.0071,33.0719,108462.0
2016-02-29 10:15:00,40.83,40.9,40.82,40.87,118862.0,33.08,33.1367,33.0719,33.1124,118862.0
2016-02-29 10:20:00,40.86,40.98,40.86,40.94,117430.0,33.1043,33.2015,33.1043,33.1691,117430.0
2016-02-29 10:25:00,40.94,40.97,40.9,40.91,67532.0,33.1691,33.1934,33.1367,33.1448,67532.0
2016-02-29 10:30:00,40.91,40.96,40.89,40.9,90514.0,33.1448,33.1853,33.1286,33.1367,90514.0
2016-02-29 10:35:00,40.9,40.94,40.89,40.93,126846.0,33.1367,33.1691,33.1286,33.161,126846.0
2016-02-29 10:40:00,40.93,40.98,40.93,40.96,100440.0,33.161,33.2015,33.161,33.1853,100440.0
2016-02-29 10:45:00,40.96,41.0,40.93,40.98,62740.0,33.1853,33.2177,33.161,33.2015,62740.0
2016-02-29 10:50:00,40.98,41.03,40.97,41.01,183674.0,33.2015,33.242,33.1934,33.2258,183674.0
2016-02-29 10:55:00,41.01,41.02,40.95,40.98,146344.0,33.2258,33.2339,33.1772,33.2015,146344.0
2016-02-29 11:00:00,40.99,41.07,40.99,41.05,188860.0,33.2096,33.2744,33.2096,33.2582,188860.0
2016-02-29 11:05:00,41.05,41.07,41.02,41.03,86696.0,33.2582,33.2744,33.2339,33.242,86696.0
2016-02-29 11:10:00,41.03,41.03,40.97,40.98,94526.0,33.242,33.242,33.1934,33.2015,94526.0
2016-02-29 11:15:00,40.98,41.0,40.91,40.93,136198.0,33.2015,33.2177,33.1448,33.161,136198.0
2016-02-29 11:20:00,40.93,41.03,40.93,41.03,74950.0,33.161,33.242,33.161,33.242,74950.0
2016-02-29 11:25:00,41.03,41.06,41.01,41.01,77690.0,33.242,33.2663,33.2258,33.2258,77690.0
2016-02-29 11:30:00,41.01,41.12,40.99,41.1,94992.0,33.2258,33.315,33.2096,33.2987,94992.0
2016-02-29 11:35:00,41.09,41.13,41.05,41.07,211062.0,33.2906,33.3231,33.2582,33.2744,211062.0
2016-02-29 11:40:00,41.08,41.09,41.05,41.08,100152.0,33.2825,33.2906,33.2582,33.2825,100152.0
2016-02-29 11:45:00,41.08,41.13,41.07,41.12,93874.0,33.2825,33.3231,33.2744,33.315,93874.0
2016-02-29 11:50:00,41.12,41.14,41.11,41.14,94492.0,33.315,33.3312,33.3069,33.3312,94492.0
2016-02-29 11:55:00,41.13,41.17,41.11,41.15,74816.0,33.3231,33.3555,33.3069,33.3393,74816.0
2016-02-29 12:00:00,41.16,41.17,41.08,41.08,105974.0,33.3474,33.3555,33.2825,33.2825,105974.0
2016-02-29 12:05:00,41.08,41.09,41.03,41.03,69968.0,33.2825,33.2906,33.242,33.242,69968.0
2016-02-29 12:10:00,41.03,41.07,41.03,41.06,86118.0,33.242,33.2744,33.242,33.2663,86118.0
2016-02-29 12:15:00,41.05,41.07,41.04,41.05,44004.0,33.2582,33.2744,33.2501,33.2582,44004.0
2016-02-29 12:20:00,41.05,41.07,41.01,41.01,63820.0,33.2582,33.2744,33.2258,33.2258,63820.0
2016-02-29 12:25:00,41.01,41.01,40.93,40.97,62426.0,33.2258,33.2258,33.161,33.1934,62426.0
2016-02-29 12:30:00,40.97,41.03,40.93,41.03,97656.0,33.1934,33.242,33.161,33.242,97656.0
2016-02-29 12:35:00,41.04,41.04,40.94,40.95,121086.0,33.2501,33.2501,33.1691,33.1772,121086.0
2016-02-29 12:40:00,40.96,40.96,40.92,40.92,82798.0,33.1853,33.1853,33.1529,33.1529,82798.0
2016-02-29 12:45:00,40.92,40.94,40.92,40.92,112286.0,33.1529,33.1691,33.1529,33.1529,112286.0
2016-02-29 12:50:00,40.93,40.96,40.92,40.96,41102.0,33.161,33.1853,33.1529,33.1853,41102.0
2016-02-29 12:55:00,40.96,40.98,40.93,40.96,90162.0,33.1853,33.2015,33.161,33.1853,90162.0
2016-02-29 13:00:00,40.97,40.97,40.94,40.95,63412.0,33.1934,33.1934,33.1691,33.1772,63412.0
2016-02-29 13:05:00,40.96,40.97,40.94,40.94,50226.0,33.1853,33.1934,33.1691,33.1691,50226.0
2016-02-29 13:10:00,40.95,40.97,40.91,40.91,110448.0,33.1772,33.1934,33.1448,33.1448,110448.0
2016-02-29 13:15:00,40.91,40.95,40.91,40.93,62578.0,33.1448,33.1772,33.1448,33.161,62578.0
2016-02-29 13:20:00,40.92,40.97,40.92,40.94,100246.0,33.1529,33.1934,33.1529,33.1691,100246.0
2016-02-29 13:25:00,40.95,40.96,40.87,40.87,86752.0,33.1772,33.1853,33.1124,33.1124,86752.0
2016-02-29 13:30:00,40.87,40.88,40.84,40.86,53064.0,33.1124,33.1205,33.0881,33.1043,53064.0
2016-02-29 13:35:00,40.86,40.88,40.85,40.87,56494.0,33.1043,33.1205,33.0962,33.1124,56494.0
2016-02-29 13:40:00,40.86,40.87,40.81,40.81,82612.0,33.1043,33.1124,33.0638,33.0638,82612.0
2016-02-29 13:45:00,40.82,40.84,40.82,40.84,35760.0,33.0719,33.0881,33.0719,33.0881,35760.0
2016-02-29 13:50:00,40.85,40.91,40.85,40.91,43820.0,33.0962,33.1448,33.0962,33.1448,43820.0
2016-02-29 13:55:00,40.9,40.9,40.86,40.88,113000.0,33.1367,33.1367,33.1043,33.1205,113000.0
2016-02-29 14:00:00,40.88,40.88,40.84,40.86,51446.0,33.1205,33.1205,33.0881,33.1043,51446.0
2016-02-29 14:05:00,40.85,40.86,40.78,40.78,106784.0,33.0962,33.1043,33.0395,33.0395,106784.0
2016-02-29 14:10:00,40.77,40.79,40.71,40.73,119332.0,33.0314,33.0476,32.9828,32.999,119332.0
2016-02-29 14:15:00,40.73,40.75,40.68,40.69,158236.0,32.999,33.0152,32.9585,32.9666,158236.0
2016-02-29 14:20:00,40.69,40.69,40.63,40.65,107244.0,32.9666,32.9666,32.918,32.9342,107244.0
2016-02-29 14:25:00,40.65,40.69,40.6,40.68,89228.0,32.9342,32.9666,32.8937,32.9585,89228.0
2016-02-29 14:30:00,40.68,40.68,40.62,40.67,112324.0,32.9585,32.9585,32.9099,32.9504,112324.0
2016-02-29 14:35:00,40.66,40.71,40.64,40.7,128702.0,32.9423,32.9828,32.9261,32.9747,128702.0
2016-02-29 14:40:00,40.7,40.72,40.66,40.7,144430.0,32.9747,32.9909,32.9423,32.9747,144430.0
2016-02-29 14:45:00,40.69,40.7,40.66,40.68,122916.0,32.9666,32.9747,32.9423,32.9585,122916.0
2016-02-29 14:50:00,40.68,40.73,40.67,40.71,127118.0,32.9585,32.999,32.9504,32.9828,127118.0
2016-02-29 14:55:00,40.7,40.73,40.69,40.72,128174.0,32.9747,32.999,32.9666,32.9909,128174.0
2016-02-29 15:00:00,40.71,40.71,40.67,40.69,125678.0,32.9828,32.9828,32.9504,32.9666,125678.0
2016-02-29 15:05:00,40.68,40.69,40.59,40.64,198478.0,32.9585,32.9666,32.8856,32.9261,198478.0
2016-02-29 15:10:00,40.64,40.64,40.56,40.59,157826.0,32.9261,32.9261,32.8612,32.8856,157826.0
2016-02-29 15:15:00,40.58,40.58,40.52,40.56,146900.0,32.8775,32.8775,32.8288,32.8612,146900.0
2016-02-29 15:20:00,40.56,40.61,40.54,40.57,136574.0,32.8612,32.9018,32.845,32.8694,136574.0
2016-02-29 15:25:00,40.56,40.63,40.56,40.61,198810.0,32.8612,32.918,32.8612,32.9018,198810.0
2016-02-29 15:30:00,40.62,40.67,40.6,40.62,232008.0,32.9099,32.9504,32.8937,32.9099,232008.0
2016-02-29 15:35:00,40.62,40.69,40.61,40.69,209898.0,32.9099,32.9666,32.9018,32.9666,209898.0
2016-02-29 15:40:00,40.68,40.73,40.65,40.72,340218.0,32.9585,32.999,32.9342,32.9909,340218.0
2016-02-29 15:45:00,40.72,40.73,40.66,40.69,343028.0,32.9909,32.999,32.9423,32.9666,343028.0
2016-02-29 15:50:00,40.69,40.7,40.58,40.61,497888.0,32.9666,32.9747,32.8775,32.9018,497888.0
2016-02-29 15:55:00,40.6,40.64,40.51,40.53,1106666.0,32.8937,32.9261,32.8207,32.8369,1106666.0
2016-03-01 09:30:00,40.99,41.03,40.84,40.93,145322.0,33.2096,33.242,33.0881,33.161,145322.0
2016-03-01 09:35:00,40.94,41.02,40.86,40.92,96769.0,33.1691,33.2339,33.1043,33.1529,96769.0
2016-03-01 09:40:00,40.9,40.92,40.69,40.72,78883.0,33.1367,33.1529,32.9666,32.9909,78883.0
2016-03-01 09:45:00,40.72,40.75,40.66,40.73,81790.0,32.9909,33.0152,32.9423,32.999,81790.0
2016-03-01 09:50:00,40.73,40.81,40.73,40.77,78805.0,32.999,33.0638,32.999,33.0314,78805.0
2016-03-01 09:55:00,40.76,40.81,40.71,40.79,68715.0,33.0233,33.0638,32.9828,33.0476,68715.0
2016-03-01 10:00:00,40.8,40.94,40.79,40.94,88904.0,33.0557,33.1691,33.0476,33.1691,88904.0
2016-03-01 10:05:00,40.94,40.99,40.89,40.91,84048.0,33.1691,33.2096,33.1286,33.1448,84048.0
2016-03-01 10:10:00,40.92,40.96,40.89,40.94,120308.0,33.1529,33.1853,33.1286,33.1691,120308.0
2016-03-01 10:15:00,40.94,40.94,40.83,40.89,76247.0,33.1691,33.1691,33.08,33.1286,76247.0
2016-03-01 10:20:00,40.89,41.08,40.88,41.07,99004.0,33.1286,33.2825,33.1205,33.2744,99004.0
2016-03-01 10:25:00,41.07,41.1,41.02,41.08,81854.0,33.2744,33.2987,33.2339,33.2825,81854.0
2016-03-01 10:30:00,41.09,41.09,41.02,41.05,59689.0,33.2906,33.2906,33.2339,33.2582,59689.0
2016-03-01 10:35:00,41.05,41.05,40.93,40.95,70913.0,33.2582,33.2582,33.161,33.1772,70913.0
2016-03-01 10:40:00,40.95,40.97,40.92,40.94,56279.0,33.1772,33.1934,33.1529,33.1691,56279.0
2016-03-01 10:45:00,40.95,40.95,40.84,40.85,76590.0,33.1772,33.1772,33.0881,33.0962,76590.0
2016-03-01 10:50:00,40.86,40.91,40.86,40.9,49709.0,33.1043,33.1448,33.1043,33.1367,49709.0
2016-03-01 10:55:00,40.91,40.92,40.85,40.87,70580.0,33.1448,33.1529,33.0962,33.1124,70580.0
2016-03-01 11:00:00,40.87,40.89,40.84,40.84,92540.0,33.1124,33.1286,33.0881,33.0881,92540.0
2016-03-01 11:05:00,40.84,40.86,40.8,40.86,42743.0,33.0881,33.1043,33.0557,33.1043,42743.0
2016-03-01 11:10:00,40.86,40.91,40.85,40.91,57072.0,33.1043,33.1448,33.0962,33.1448,57072.0
2016-03-01 11:15:00,40.91,40.97,40.9,40.96,44460.0,33.1448,33.1934,33.1367,33.1853,44460.0
2016-03-01 11:20:00,40.96,41.01,40.95,40.98,54134.0,33.1853,33.2258,33.1772,33.2015,54134.0
2016-03-01 11:25:00,40.99,41.07,40.99,41.04,55527.0,33.2096,33.2744,33.2096,33.2501,55527.0
2016-03-01 11:30:00,41.04,41.06,41.01,41.04,42938.0,33.2501,33.2663,33.2258,33.2501,42938.0
2016-03-01 11:35:00,41.05,41.14,41.05,41.13,78391.0,33.2582,33.3312,33.2582,33.3231,78391.0
2016-03-01 11:40:00,41.13,41.15,41.1,41.11,67123.0,33.3231,33.3393,33.2987,33.3069,67123.0
2016-03-01 11:45:00,41.1,41.1,41.04,41.05,68634.0,33.2987,33.2987,33.2501,33.2582,68634.0
2016-03-01 11:50:00,41.06,41.08,41.03,41.08,39723.0,33.2663,33.2825,33.242,33.2825,39723.0
2016-03-01 11:55:00,41.07,41.09,41.05,41.08,45214.0,33.2744,33.2906,33.2582,33.2825,45214.0
2016-03-01 12:00:00,41.08,41.19,41.07,41.19,42229.0,33.2825,33.3717,33.2744,33.3717,42229.0
2016-03-01 12:05:00,41.19,41.22,41.15,41.2,48960.0,33.3717,33.396,33.3393,33.3798,48960.0
2016-03-01 12:10:00,41.2,41.2,41.14,41.16,39805.0,33.3798,33.3798,33.3312,33.3474,39805.0
2016-03-01 12:15:00,41.17,41.23,41.16,41.23,55587.0,33.3555,33.4041,33.3474,33.4041,55587.0
2016-03-01 12:20:00,41.23,41.24,41.2,41.22,62345.0,33.4041,33.4122,33.3798,33.396,62345.0
2016-03-01 12:25:00,41.22,41.24,41.2,41.24,34677.0,33.396,33.4122,33.3798,33.4122,34677.0
2016-03-01 12:30:00,41.23,41.26,41.2,41.26,46873.0,33.4041,33.4284,33.3798,33.4284,46873.0
2016-03-01 12:35:00,41.27,41.27,41.24,41.25,60202.0,33.4365,33.4365,33.4122,33.4203,60202.0
2016-03-01 12:40:00,41.25,41.26,41.24,41.24,41582.0,33.4203,33.4284,33.4122,33.4122,41582.0
2016-03-01 12:45:00,41.24,41.28,41.23,41.26,49475.0,33.4122,33.4446,33.4041,33.4284,49475.0
2016-03-01 12:50:00,41.26,41.28,41.24,41.26,48149.0,33.4284,33.4446,33.4122,33.4284,48149.0
2016-03-01 12:55:00,41.26,41.27,41.23,41.23,27842.0,33.4284,33.4365,33.4041,33.4041,27842.0
2016-03-01 13:00:00,41.23,41.24,41.16,41.16,30707.0,33.4041,33.4122,33.3474,33.3474,30707.0
2016-03-01 13:05:00,41.16,41.23,41.15,41.23,47223.0,33.3474,33.4041,33.3393,33.4041,47223.0
2016-03-01 13:10:00,41.23,41.27,41.22,41.26,77988.0,33.4041,33.4365,33.396,33.4284,77988.0
2016-03-01 13:15:00,41.26,41.27,41.2,41.26,61434.0,33.4284,33.4365,33.3798,33.4284,61434.0
2016-03-01 13:20:00,41.26,41.33,41.26,41.33,58035.0,33.4284,33.4851,33.4284,33.4851,58035.0
2016-03-01 13:25:00,41.33,41.39,41.33,41.39,58186.0,33.4851,33.5337,33.4851,33.5337,58186.0
2016-03-01 13:30:00,41.39,41.42,41.32,41.32,61286.0,33.5337,33.558,33.477,33.477,61286.0
2016-03-01 13:35:00,41.32,41.33,41.28,41.3,38796.0,33.477,33.4851,33.4446,33.4608,38796.0
2016-03-01 13:40:00,41.31,41.38,41.26,41.33,55101.0,33.4689,33.5256,33.4284,33.4851,55101.0
2016-03-01 13:45:00,41.34,41.4,41.32,41.4,36065.0,33.4932,33.5418,33.477,33.5418,36065.0
2016-03-01 13:50:00,41.4,41.4,41.32,41.34,38419.0,33.5418,33.5418,33.477,33.4932,38419.0
2016-03-01 13:55:00,41.34,41.34,41.24,41.28,71040.0,33.4932,33.4932,33.4122,33.4446,71040.0
2016-03-01 14:00:00,41.28,41.29,41.25,41.27,57887.0,33.4446,33.4527,33.4203,33.4365,57887.0
2016-03-01 14:05:00,41.27,41.29,41.22,41.26,56776.0,33.4365,33.4527,33.396,33.4284,56776.0
2016-03-01 14:10:00,41.26,41.27,41.13,41.15,47188.0,33.4284,33.4365,33.3231,33.3393,47188.0
2016-03-01 14:15:00,41.15,41.16,41.1,41.1,54656.0,33.3393,33.3474,33.2987,33.2987,54656.0
2016-03-01 14:20:00,41.11,41.15,41.1,41.15,51701.0,33.3069,33.3393,33.2987,33.3393,51701.0
2016-03-01 14:25:00,41.14,41.18,41.11,41.17,76145.0,33.3312,33.3636,33.3069,33.3555,76145.0
2016-03-01 14:30:00,41.17,41.2,41.17,41.18,45901.0,33.3555,33.3798,33.3555,33.3636,45901.0
2016-03-01 14:35:00,41.18,41.2,41.13,41.19,77860.0,33.3636,33.3798,33.3231,33.3717,77860.0
2016-03-01 14:40:00,41.19,41.29,41.19,41.27,56290.0,33.3717,33.4527,33.3717,33.4365,56290.0
2016-03-01 14:45:00,41.26,41.32,41.26,41.32,45390.0,33.4284,33.477,33.4284,33.477,45390.0
2016-03-01 14:50:00,41.32,41.37,41.32,41.36,50863.0,33.477,33.5175,33.477,33.5094,50863.0
2016-03-01 14:55:00,41.37,41.41,41.36,41.4,65492.0,33.5175,33.5499,33.5094,33.5418,65492.0
2016-03-01 15:00:00,41.39,41.41,41.37,41.39,55048.0,33.5337,33.5499,33.5175,33.5337,55048.0
2016-03-01 15:05:00,41.4,41.4,41.32,41.33,83374.0,33.5418,33.5418,33.477,33.4851,83374.0
2016-03-01 15:10:00,41.34,41.4,41.32,41.39,85221.0,33.4932,33.5418,33.477,33.5337,85221.0
2016-03-01 15:15:00,41.4,41.4,41.34,41.37,115464.0,33.5418,33.5418,33.4932,33.5175,115464.0
2016-03-01 15:20:00,41.37,41.37,41.34,41.37,73356.0,33.5175,33.5175,33.4932,33.5175,73356.0
2016-03-01 15:25:00,41.37,41.38,41.34,41.35,81972.0,33.5175,33.5256,33.4932,33.5013,81972.0
2016-03-01 15:30:00,41.36,41.36,41.31,41.33,83199.0,33.5094,33.5094,33.4689,33.4851,83199.0
2016-03-01 15:35:00,41.33,41.33,41.22,41.22,94174.0,33.4851,33.4851,33.396,33.396,94174.0
2016-03-01 15:40:00,41.23,41.29,41.21,41.27,113528.0,33.4041,33.4527,33.3879,33.4365,113528.0
2016-03-01 15:45:00,41.27,41.3,41.21,41.25,112578.0,33.4365,33.4608,33.3879,33.4203,112578.0
2016-03-01 15:50:00,41.25,41.29,41.24,41.29,129177.0,33.4203,33.4527,33.4122,33.4527,129177.0
2016-03-01 15:55:00,41.29,41.34,41.26,41.33,311160.0,33.4527,33.4932,33.4284,33.4851,311160.0
2016-03-02 09:30:00,40.96,41.23,40.9,41.14,128026.0,33.1853,33.4041,33.1367,33.3312,128026.0
2016-03-02 09:35:00,41.13,41.2,41.12,41.17,89576.0,33.3231,33.3798,33.315,33.3555,89576.0
2016-03-02 09:40:00,41.17,41.18,40.99,41.02,85122.0,33.3555,33.3636,33.2096,33.2339,85122.0
2016-03-02 09:45:00,41.02,41.05,40.91,40.95,79707.0,33.2339,33.2582,33.1448,33.1772,79707.0
2016-03-02 09:50:00,40.95,40.95,40.87,40.91,89170.0,33.1772,33.1772,33.1124,33.1448,89170.0
2016-03-02 09:55:00,40.91,40.95,40.85,40.86,95833.0,33.1448,33.1772,33.0962,33.1043,95833.0
2016-03-02 10:00:00,40.86,40.87,40.71,40.72,126841.0,33.1043,33.1124,32.9828,32.9909,126841.0
2016-03-02 10:05:00,40.72,40.79,40.66,40.69,106898.0,32.9909,33.0476,32.9423,32.9666,106898.0
2016-03-02 10:10:00,40.69,40.77,40.67,40.67,188077.0,32.9666,33.0314,32.9504,32.9504,188077.0
2016-03-02 10:15:00,40.67,40.76,40.66,40.75,131040.0,32.9504,33.0233,32.9423,33.0152,131040.0
2016-03-02 10:20:00,40.75,40.77,40.68,40.69,78120.0,33.0152,33.0314,32.9585,32.9666,78120.0
2016-03-02 10:25:00,40.69,40.7,40.61,40.63,60470.0,32.9666,32.9747,32.9018,32.918,60470.0
2016-03-02 10:30:00,40.62,40.76,40.55,40.74,123795.0,32.9099,33.0233,32.8531,33.0071,123795.0
2016-03-02 10:35:00,40.73,40.78,40.73,40.77,72621.0,32.999,33.0395,32.999,33.0314,72621.0
2016-03-02 10:40:00,40.78,40.8,40.76,40.79,92121.0,33.0395,33.0557,33.0233,33.0476,92121.0
2016-03-02 10:45:00,40.78,40.8,40.76,40.8,73766.0,33.0395,33.0557,33.0233,33.0557,73766.0
2016-03-02 10:50:00,40.8,40.82,40.77,40.79,69344.0,33.0557,33.0719,33.0314,33.0476,69344.0
2016-03-02 10:55:00,40.8,40.83,40.76,40.76,98715.0,33.0557,33.08,33.0233,33.0233,98715.0
2016-03-02 11:00:00,40.76,40.84,40.75,40.83,100074.0,33.0233,33.0881,33.0152,33.08,100074.0
2016-03-02 11:05:00,40.83,40.84,40.78,40.8,175390.0,33.08,33.0881,33.0395,33.0557,175390.0
2016-03-02 11:10:00,40.8,40.89,40.79,40.88,53318.0,33.0557,33.1286,33.0476,33.1205,53318.0
2016-03-02 11:15:00,40.88,40.96,40.87,40.93,62267.0,33.1205,33.1853,33.1124,33.161,62267.0
2016-03-02 11:20:00,40.93,40.94,40.89,40.91,56783.0,33.161,33.1691,33.1286,33.1448,56783.0
2016-03-02 11:25:00,40.91,40.99,40.89,40.99,59411.0,33.1448,33.2096,33.1286,33.2096,59411.0
2016-03-02 11:30:00,40.99,41.07,40.99,41.02,54909.0,33.2096,33.2744,33.2096,33.2339,54909.0
2016-03-02 11:35:00,41.02,41.02,40.95,40.97,55968.0,33.2339,33.2339,33.1772,33.1934,55968.0
2016-03-02 11:40:00,40.98,41.04,40.97,41.04,50411.0,33.2015,33.2501,33.1934,33.2501,50411.0
2016-03-02 11:45:00,41.04,41.07,41.02,41.07,43164.0,33.2501,33.2744,33.2339,33.2744,43164.0
2016-03-02 11:50:00,41.08,41.13,41.08,41.08,39136.0,33.2825,33.3231,33.2825,33.2825,39136.0
2016-03-02 11:55:00,41.09,41.13,41.08,41.09,37279.0,33.2906,33.3231,33.2825,33.2906,37279.0
2016-03-02 12:00:00,41.08,41.12,41.07,41.11,44325.0,33.2825,33.315,33.2744,33.3069,44325.0
2016-03-02 12:05:00,41.11,41.12,41.08,41.12,39706.0,33.3069,33.315,33.2825,33.315,39706.0
2016-03-02 12:10:00,41.12,41.12,41.08,41.09,36338.0,33.315,33.315,33.2825,33.2906,36338.0
2016-03-02 12:15:00,41.1,41.14,41.09,41.14,68379.0,33.2987,33.3312,33.2906,33.3312,68379.0
2016-03-02 12:20:00,41.15,41.17,41.13,41.15,90367.0,33.3393,33.3555,33.3231,33.3393,90367.0
2016-03-02 12:25:00,41.14,41.15,41.13,41.14,39526.0,33.3312,33.3393,33.3231,33.3312,39526.0
2016-03-02 12:30:00,41.14,41.14,41.1,41.11,58581.0,33.3312,33.3312,33.2987,33.3069,58581.0
2016-03-02 12:35:00,41.12,41.14,41.1,41.11,78758.0,33.315,33.3312,33.2987,33.3069,78758.0
2016-03-02 12:40:00,41.11,41.15,41.1,41.15,66302.0,33.3069,33.3393,33.2987,33.3393,66302.0
2016-03-02 12:45:00,41.15,41.16,41.13,41.15,48138.0,33.3393,33.3474,33.3231,33.3393,48138.0
2016-03-02 12:50:00,41.15,41.15,41.11,41.13,38383.0,33.3393,33.3393,33.3069,33.3231,38383.0
2016-03-02 12:55:00,41.12,41.15,41.11,41.15,39616.0,33.315,33.3393,33.3069,33.3393,39616.0
2016-03-02 13:00:00,41.15,41.15,41.09,41.09,37174.0,33.3393,33.3393,33.2906,33.2906,37174.0
2016-03-02 13:05:00,41.1,41.13,41.09,41.13,26813.0,33.2987,33.3231,33.2906,33.3231,26813.0
2016-03-02 13:10:00,41.13,41.15,41.11,41.14,89836.0,33.3231,33.3393,33.3069,33.3312,89836.0
2016-03-02 13:15:00,41.15,41.16,41.13,41.15,93461.0,33.3393,33.3474,33.3231,33.3393,93461.0
2016-03-02 13:20:00,41.15,41.16,41.13,41.16,93521.0,33.3393,33.3474,33.3231,33.3474,93521.0
2016-03-02 13:25:00,41.16,41.27,41.15,41.26,86820.0,33.3474,33.4365,33.3393,33.4284,86820.0
2016-03-02 13:30:00,41.27,41.28,41.19,41.21,60137.0,33.4365,33.4446,33.3717,33.3879,60137.0
2016-03-02 13:35:00,41.21,41.22,41.2,41.21,25591.0,33.3879,33.396,33.3798,33.3879,25591.0
2016-03-02 13:40:00,41.21,41.24,41.2,41.22,33442.0,33.3879,33.4122,33.3798,33.396,33442.0
2016-03-02 13:45:00,41.21,41.22,41.18,41.19,30966.0,33.3879,33.396,33.3636,33.3717,30966.0
2016-03-02 13:50:00,41.19,41.2,41.15,41.19,53864.0,33.3717,33.3798,33.3393,33.3717,53864.0
2016-03-02 13:55:00,41.19,41.2,41.1,41.1,43015.0,33.3717,33.3798,33.2987,33.2987,43015.0
2016-03-02 14:00:00,41.11,41.14,41.09,41.11,66898.0,33.3069,33.3312,33.2906,33.3069,66898.0
2016-03-02 14:05:00,41.11,41.11,41.05,41.06,66534.0,33.3069,33.3069,33.2582,33.2663,66534.0
2016-03-02 14:10:00,41.05,41.07,41.0,41.06,99347.0,33.2582,33.2744,33.2177,33.2663,99347.0
2016-03-02 14:15:00,41.07,41.08,41.01,41.01,88032.0,33.2744,33.2825,33.2258,33.2258,88032.0
2016-03-02 14:20:00,41.02,41.04,41.0,41.01,60931.0,33.2339,33.2501,33.2177,33.2258,60931.0
2016-03-02 14:25:00,41.01,41.04,41.0,41.0,52498.0,33.2258,33.2501,33.2177,33.2177,52498.0
2016-03-02 14:30:00,41.01,41.04,41.0,41.04,78206.0,33.2258,33.2501,33.2177,33.2501,78206.0
2016-03-02 14:35:00,41.03,41.12,41.03,41.11,51139.0,33.242,33.315,33.242,33.3069,51139.0
2016-03-02 14:40:00,41.12,41.2,41.11,41.19,37724.0,33.315,33.3798,33.3069,33.3717,37724.0
2016-03-02 14:45:00,41.19,41.2,41.15,41.16,43439.0,33.3717,33.3798,33.3393,33.3474,43439.0
2016-03-02 14:50:00,41.16,41.21,41.14,41.18,88311.0,33.3474,33.3879,33.3312,33.3636,88311.0
2016-03-02 14:55:00,41.17,41.21,41.16,41.18,37918.0,33.3555,33.3879,33.3474,33.3636,37918.0
2016-03-02 15:00:00,41.18,41.18,41.11,41.11,59087.0,33.3636,33.3636,33.3069,33.3069,59087.0
2016-03-02 15:05:00,41.12,41.15,41.09,41.15,55800.0,33.315,33.3393,33.2906,33.3393,55800.0
2016-03-02 15:10:00,41.15,41.17,41.13,41.16,114339.0,33.3393,33.3555,33.3231,33.3474,114339.0
2016-03-02 15:15:00,41.17,41.2,41.15,41.16,45067.0,33.3555,33.3798,33.3393,33.3474,45067.0
2016-03-02 15:20:00,41.16,41.2,41.15,41.17,62218.0,33.3474,33.3798,33.3393,33.3555,62218.0
2016-03-02 15:25:00,41.17,41.18,41.13,41.15,68887.0,33.3555,33.3636,33.3231,33.3393,68887.0
2016-03-02 15:30:00,41.15,41.2,41.12,41.2,85732.0,33.3393,33.3798,33.315,33.3798,85732.0
2016-03-02 15:35:00,41.19,41.21,41.16,41.17,99072.0,33.3717,33.3879,33.3474,33.3555,99072.0
2016-03-02 15:40:00,41.17,41.19,41.15,41.16,110016.0,33.3555,33.3717,33.3393,33.3474,110016.0
2016-03-02 15:45:00,41.15,41.16,41.13,41.14,122881.0,33.3393,33.3474,33.3231,33.3312,122881.0
2016-03-02 15:50:00,41.14,41.16,41.1,41.16,158412.0,33.3312,33.3474,33.2987,33.3474,158412.0
2016-03-02 15:55:00,41.15,41.22,41.14,41.21,331638.0,33.3393,33.396,33.3312,33.3879,331638.0
2016-03-03 09:30:00,41.1,41.21,41.01,41.17,288880.0,33.2987,33.3879,33.2258,33.3555,288880.0
2016-03-03 09:35:00,41.17,41.21,41.06,41.12,245714.0,33.3555,33.3879,33.2663,33.315,245714.0
2016-03-03 09:40:00,41.12,41.15,40.97,40.97,263557.0,33.315,33.3393,33.1934,33.1934,263557.0
2016-03-03 09:45:00,40.97,41.16,40.96,41.16,87818.0,33.1934,33.3474,33.1853,33.3474,87818.0
2016-03-03 09:50:00,41.16,41.17,41.08,41.15,85235.0,33.3474,33.3555,33.2825,33.3393,85235.0
2016-03-03 09:55:00,41.16,41.16,40.99,41.0,69533.0,33.3474,33.3474,33.2096,33.2177,69533.0
2016-03-03 10:00:00,41.0,41.03,40.94,41.01,165683.0,33.2177,33.242,33.1691,33.2258,165683.0
2016-03-03 10:05:00,41.01,41.03,40.99,41.01,58514.0,33.2258,33.242,33.2096,33.2258,58514.0
2016-03-03 10:10:00,41.0,41.01,40.97,40.97,70993.0,33.2177,33.2258,33.1934,33.1934,70993.0
2016-03-03 10:15:00,40.97,41.06,40.95,41.05,79030.0,33.1934,33.2663,33.1772,33.2582,79030.0
2016-03-03 10:20:00,41.05,41.14,41.04,41.07,69164.0,33.2582,33.3312,33.2501,33.2744,69164.0
2016-03-03 10:25:00,41.07,41.09,41.04,41.07,60624.0,33.2744,33.2906,33.2501,33.2744,60624.0
2016-03-03 10:30:00,41.07,41.09,41.05,41.07,66094.0,33.2744,33.2906,33.2582,33.2744,66094.0
2016-03-03 10:35:00,41.06,41.09,41.02,41.08,67217.0,33.2663,33.2906,33.2339,33.2825,67217.0
2016-03-03 10:40:00,41.07,41.08,41.06,41.08,47778.0,33.2744,33.2825,33.2663,33.2825,47778.0
2016-03-03 10:45:00,41.09,41.15,41.08,41.12,127328.0,33.2906,33.3393,33.2825,33.315,127328.0
2016-03-03 10:50:00,41.12,41.13,41.08,41.12,70226.0,33.315,33.3231,33.2825,33.315,70226.0
2016-03-03 10:55:00,41.12,41.17,41.11,41.14,81697.0,33.315,33.3555,33.3069,33.3312,81697.0
2016-03-03 11:00:00,41.15,41.23,41.14,41.19,112078.0,33.3393,33.4041,33.3312,33.3717,112078.0
2016-03-03 11:05:00,41.18,41.25,41.17,41.21,623360.0,33.3636,33.4203,33.3555,33.3879,623360.0
2016-03-03 11:10:00,41.21,41.31,41.21,41.3,41436.0,33.3879,33.4689,33.3879,33.4608,41436.0
2016-03-03 11:15:00,41.31,41.45,41.3,41.41,64621.0,33.4689,33.5823,33.4608,33.5499,64621.0
2016-03-03 11:20:00,41.4,41.43,41.35,41.37,52914.0,33.5418,33.5661,33.5013,33.5175,52914.0
2016-03-03 11:25:00,41.36,41.37,41.26,41.27,69999.0,33.5094,33.5175,33.4284,33.4365,69999.0
2016-03-03 11:30:00,41.27,41.31,41.24,41.24,45873.0,33.4365,33.4689,33.4122,33.4122,45873.0
2016-03-03 11:35:00,41.24,41.25,41.18,41.18,46195.0,33.4122,33.4203,33.3636,33.3636,46195.0
2016-03-03 11:40:00,41.18,41.19,41.15,41.16,54286.0,33.3636,33.3717,33.3393,33.3474,54286.0
2016-03-03 11:45:00,41.16,41.19,41.12,41.12,55020.0,33.3474,33.3717,33.315,33.315,55020.0
2016-03-03 11:50:00,41.13,41.15,41.12,41.14,144891.0,33.3231,33.3393,33.315,33.3312,144891.0
2016-03-03 11:55:00,41.13,41.25,41.12,41.24,127578.0,33.3231,33.4203,33.315,33.4122,127578.0
2016-03-03 12:00:00,41.25,41.36,41.24,41.32,109410.0,33.4203,33.5094,33.4122,33.477,109410.0
2016-03-03 12:05:00,41.32,41.38,41.31,41.37,89794.0,33.477,33.5256,33.4689,33.5175,89794.0
2016-03-03 12:10:00,41.37,41.44,41.37,41.41,55591.0,33.5175,33.5742,33.5175,33.5499,55591.0
2016-03-03 12:15:00,41.41,41.41,41.27,41.31,72711.0,33.5499,33.5499,33.4365,33.4689,72711.0
2016-03-03 12:20:00,41.31,41.39,41.31,41.38,32686.0,33.4689,33.5337,33.4689,33.5256,32686.0
2016-03-03 12:25:00,41.38,41.4,41.32,41.34,56105.0,33.5256,33.5418,33.477,33.4932,56105.0
2016-03-03 12:30:00,41.33,41.34,41.29,41.3,47559.0,33.4851,33.4932,33.4527,33.4608,47559.0
2016-03-03 12:35:00,41.3,41.32,41.29,41.3,40833.0,33.4608,33.477,33.4527,33.4608,40833.0
2016-03-03 12:40:00,41.3,41.31,41.29,41.3,46496.0,33.4608,33.4689,33.4527,33.4608,46496.0
2016-03-03 12:45:00,41.29,41.31,41.22,41.23,59940.0,33.4527,33.4689,33.396,33.4041,59940.0
2016-03-03 12:50:00,41.24,41.33,41.24,41.32,40437.0,33.4122,33.4851,33.4122,33.477,40437.0
2016-03-03 12:55:00,41.32,41.43,41.31,41.42,46342.0,33.477,33.5661,33.4689,33.558,46342.0
2016-03-03 13:00:00,41.43,41.47,41.39,41.46,53166.0,33.5661,33.5985,33.5337,33.5904,53166.0
2016-03-03 13:05:00,41.46,41.46,41.43,41.46,47659.0,33.5904,33.5904,33.5661,33.5904,47659.0
2016-03-03 13:10:00,41.46,41.46,41.41,41.41,53194.0,33.5904,33.5904,33.5499,33.5499,53194.0
2016-03-03 13:15:00,41.41,41.43,41.39,41.42,112435.0,33.5499,33.5661,33.5337,33.558,112435.0
2016-03-03 13:20:00,41.43,41.43,41.39,41.4,57553.0,33.5661,33.5661,33.5337,33.5418,57553.0
2016-03-03 13:25:00,41.41,41.41,41.37,41.4,41925.0,33.5499,33.5499,33.5175,33.5418,41925.0
2016-03-03 13:30:00,41.4,41.41,41.37,41.41,54321.0,33.5418,33.5499,33.5175,33.5499,54321.0
2016-03-03 13:35:00,41.42,41.46,41.41,41.44,90965.0,33.558,33.5904,33.5499,33.5742,90965.0
2016-03-03 13:40:00,41.43,41.46,41.39,41.43,54313.0,33.5661,33.5904,33.5337,33.5661,54313.0
2016-03-03 13:45:00,41.43,41.46,41.42,41.42,62402.0,33.5661,33.5904,33.558,33.558,62402.0
2016-03-03 13:50:00,41.43,41.46,41.42,41.43,42232.0,33.5661,33.5904,33.558,33.5661,42232.0
2016-03-03 13:55:00,41.43,41.46,41.41,41.46,28116.0,33.5661,33.5904,33.5499,33.5904,28116.0
2016-03-03 14:00:00,41.46,41.47,41.43,41.46,82784.0,33.5904,33.5985,33.5661,33.5904,82784.0
2016-03-03 14:05:00,41.46,41.47,41.42,41.45,44378.0,33.5904,33.5985,33.558,33.5823,44378.0
2016-03-03 14:10:00,41.45,41.49,41.43,41.48,65217.0,33.5823,33.6147,33.5661,33.6066,65217.0
2016-03-03 14:15:00,41.48,41.48,41.46,41.48,53143.0,33.6066,33.6066,33.5904,33.6066,53143.0
2016-03-03 14:20:00,41.48,41.55,41.48,41.52,58905.0,33.6066,33.6633,33.6066,33.639,58905.0
2016-03-03 14:25:00,41.52,41.54,41.45,41.48,67542.0,33.639,33.6552,33.5823,33.6066,67542.0
2016-03-03 14:30:00,41.48,41.51,41.47,41.51,51998.0,33.6066,33.6309,33.5985,33.6309,51998.0
2016-03-03 14:35:00,41.5,41.52,41.5,41.52,82152.0,33.6228,33.639,33.6228,33.639,82152.0
2016-03-03 14:40:00,41.52,41.62,41.51,41.61,50747.0,33.639,33.72,33.6309,33.7119,50747.0
2016-03-03 14:45:00,41.61,41.62,41.58,41.6,58412.0,33.7119,33.72,33.6876,33.7038,58412.0
2016-03-03 14:50:00,41.6,41.61,41.58,41.61,59941.0,33.7038,33.7119,33.6876,33.7119,59941.0
2016-03-03 14:55:00,41.61,41.63,41.56,41.63,88450.0,33.7119,33.7281,33.6714,33.7281,88450.0
2016-03-03 15:00:00,41.63,41.74,41.62,41.67,98625.0,33.7281,33.8173,33.72,33.7606,98625.0
2016-03-03 15:05:00,41.66,41.69,41.6,41.66,67567.0,33.7525,33.7768,33.7038,33.7525,67567.0
2016-03-03 15:10:00,41.67,41.67,41.61,41.64,61312.0,33.7606,33.7606,33.7119,33.7363,61312.0
2016-03-03 15:15:00,41.63,41.68,41.62,41.65,50553.0,33.7281,33.7687,33.72,33.7444,50553.0
2016-03-03 15:20:00,41.65,41.69,41.6,41.69,104398.0,33.7444,33.7768,33.7038,33.7768,104398.0
2016-03-03 15:25:00,41.69,41.74,41.67,41.74,66817.0,33.7768,33.8173,33.7606,33.8173,66817.0
2016-03-03 15:30:00,41.74,41.74,41.68,41.73,52880.0,33.8173,33.8173,33.7687,33.8092,52880.0
2016-03-03 15:35:00,41.73,41.79,41.73,41.76,88845.0,33.8092,33.8578,33.8092,33.8335,88845.0
2016-03-03 15:40:00,41.76,41.79,41.76,41.77,76998.0,33.8335,33.8578,33.8335,33.8416,76998.0
2016-03-03 15:45:00,41.77,41.84,41.77,41.83,114107.0,33.8416,33.8983,33.8416,33.8902,114107.0
2016-03-03 15:50:00,41.82,41.85,41.81,41.84,190107.0,33.8821,33.9064,33.874,33.8983,190107.0
2016-03-03 15:55:00,41.84,41.89,41.83,41.87,447852.0,33.8983,33.9388,33.8902,33.9226,447852.0
2016-03-04 09:30:00,41.95,42.0,41.77,41.87,200790.0,33.9874,34.0279,33.8416,33.9226,200790.0
2016-03-04 09:35:00,41.86,41.99,41.77,41.79,119400.0,33.9145,34.0198,33.8416,33.8578,119400.0
2016-03-04 09:40:00,41.8,42.02,41.79,42.01,254263.0,33.8659,34.0441,33.8578,34.036,254263.0
2016-03-04 09:45:00,42.0,42.01,41.88,41.98,70457.0,34.0279,34.036,33.9307,34.0117,70457.0
2016-03-04 09:50:00,41.98,41.98,41.8,41.8,87830.0,34.0117,34.0117,33.8659,33.8659,87830.0
2016-03-04 09:55:00,41.8,41.84,41.77,41.83,91474.0,33.8659,33.8983,33.8416,33.8902,91474.0
2016-03-04 10:00:00,41.83,41.92,41.82,41.89,61636.0,33.8902,33.9631,33.8821,33.9388,61636.0
2016-03-04 10:05:00,41.89,42.05,41.87,42.02,90912.0,33.9388,34.0684,33.9226,34.0441,90912.0
2016-03-04 10:10:00,42.02,42.08,41.99,42.07,48830.0,34.0441,34.0927,34.0198,34.0846,48830.0
2016-03-04 10:15:00,42.07,42.16,42.06,42.06,109980.0,34.0846,34.1575,34.0765,34.0765,109980.0
2016-03-04 10:20:00,42.06,42.08,42.02,42.08,74307.0,34.0765,34.0927,34.0441,34.0927,74307.0
2016-03-04 10:25:00,42.07,42.15,42.05,42.06,97164.0,34.0846,34.1494,34.0684,34.0765,97164.0
2016-03-04 10:30:00,42.06,42.09,41.93,41.96,84692.0,34.0765,34.1008,33.9712,33.9955,84692.0
2016-03-04 10:35:00,41.95,42.02,41.93,42.01,60079.0,33.9874,34.0441,33.9712,34.036,60079.0
2016-03-04 10:40:00,42.01,42.07,41.99,42.07,156995.0,34.036,34.0846,34.0198,34.0846,156995.0
2016-03-04 10:45:00,42.07,42.18,42.06,42.14,88275.0,34.0846,34.1738,34.0765,34.1413,88275.0
2016-03-04 10:50:00,42.14,42.2,42.11,42.2,41087.0,34.1413,34.19,34.117,34.19,41087.0
2016-03-04 10:55:00,42.21,42.23,42.17,42.22,32979.0,34.1981,34.2143,34.1657,34.2062,32979.0
2016-03-04 11:00:00,42.22,42.23,42.18,42.23,42837.0,34.2062,34.2143,34.1738,34.2143,42837.0
2016-03-04 11:05:00,42.23,42.32,42.22,42.3,61186.0,34.2143,34.2872,34.2062,34.271,61186.0
2016-03-04 11:10:00,42.3,42.32,42.26,42.27,46301.0,34.271,34.2872,34.2386,34.2467,46301.0
2016-03-04 11:15:00,42.27,42.27,42.17,42.22,88113.0,34.2467,34.2467,34.1657,34.2062,88113.0
2016-03-04 11:20:00,42.22,42.22,42.12,42.18,45741.0,34.2062,34.2062,34.1251,34.1738,45741.0
2016-03-04 11:25:00,42.18,42.21,42.14,42.18,47417.0,34.1738,34.1981,34.1413,34.1738,47417.0
2016-03-04 11:30:00,42.18,42.22,42.17,42.18,52420.0,34.1738,34.2062,34.1657,34.1738,52420.0
2016-03-04 11:35:00,42.18,42.2,42.15,42.15,34686.0,34.1738,34.19,34.1494,34.1494,34686.0
2016-03-04 11:40:00,42.15,42.19,42.14,42.18,35782.0,34.1494,34.1819,34.1413,34.1738,35782.0
2016-03-04 11:45:00,42.19,42.24,42.18,42.21,35519.0,34.1819,34.2224,34.1738,34.1981,35519.0
2016-03-04 11:50:00,42.21,42.26,42.18,42.25,35385.0,34.1981,34.2386,34.1738,34.2305,35385.0
2016-03-04 11:55:00,42.25,42.29,42.24,42.29,41800.0,34.2305,34.2629,34.2224,34.2629,41800.0
2016-03-04 12:00:00,42.29,42.3,42.27,42.28,38453.0,34.2629,34.271,34.2467,34.2548,38453.0
2016-03-04 12:05:00,42.29,42.3,42.27,42.28,48735.0,34.2629,34.271,34.2467,34.2548,48735.0
2016-03-04 12:10:00,42.29,42.3,42.26,42.27,33060.0,34.2629,34.271,34.2386,34.2467,33060.0
2016-03-04 12:15:00,42.27,42.3,42.24,42.29,41095.0,34.2467,34.271,34.2224,34.2629,41095.0
2016-03-04 12:20:00,42.29,42.33,42.27,42.29,81061.0,34.2629,34.2953,34.2467,34.2629,81061.0
2016-03-04 12:25:00,42.28,42.31,42.28,42.3,31816.0,34.2548,34.2791,34.2548,34.271,31816.0
2016-03-04 12:30:00,42.3,42.33,42.29,42.29,102177.0,34.271,34.2953,34.2629,34.2629,102177.0
2016-03-04 12:35:00,42.29,42.31,42.24,42.24,46987.0,34.2629,34.2791,34.2224,34.2224,46987.0
2016-03-04 12:40:00,42.24,42.26,42.24,42.26,24708.0,34.2224,34.2386,34.2224,34.2386,24708.0
2016-03-04 12:45:00,42.26,42.3,42.25,42.3,38857.0,34.2386,34.271,34.2305,34.271,38857.0
2016-03-04 12:50:00,42.3,42.4,42.29,42.4,66790.0,34.271,34.352,34.2629,34.352,66790.0
2016-03-04 12:55:00,42.4,42.42,42.38,42.41,64808.0,34.352,34.3682,34.3358,34.3601,64808.0
2016-03-04 13:00:00,42.4,42.42,42.38,42.39,99718.0,34.352,34.3682,34.3358,34.3439,99718.0
2016-03-04 13:05:00,42.39,42.42,42.38,42.41,51014.0,34.3439,34.3682,34.3358,34.3601,51014.0
2016-03-04 13:10:00,42.41,42.44,42.4,42.41,53672.0,34.3601,34.3844,34.352,34.3601,53672.0
2016-03-04 13:15:00,42.41,42.42,42.4,42.41,15372.0,34.3601,34.3682,34.352,34.3601,15372.0
2016-03-04 13:20:00,42.41,42.43,42.4,42.43,50954.0,34.3601,34.3763,34.352,34.3763,50954.0
2016-03-04 13:25:00,42.43,42.45,42.42,42.43,23590.0,34.3763,34.3925,34.3682,34.3763,23590.0
2016-03-04 13:30:00,42.44,42.44,42.33,42.34,51872.0,34.3844,34.3844,34.2953,34.3034,51872.0
2016-03-04 13:35:00,42.34,42.39,42.33,42.38,39157.0,34.3034,34.3439,34.2953,34.3358,39157.0
2016-03-04 13:40:00,42.37,42.41,42.35,42.4,32702.0,34.3277,34.3601,34.3115,34.352,32702.0
2016-03-04 13:45:00,42.41,42.43,42.38,42.39,63802.0,34.3601,34.3763,34.3358,34.3439,63802.0
2016-03-04 13:50:00,42.4,42.45,42.39,42.44,26029.0,34.352,34.3925,34.3439,34.3844,26029.0
2016-03-04 13:55:00,42.45,42.48,42.44,42.47,46501.0,34.3925,34.4168,34.3844,34.4087,46501.0
2016-03-04 14:00:00,42.47,42.49,42.45,42.49,48078.0,34.4087,34.4249,34.3925,34.4249,48078.0
2016-03-04 14:05:00,42.49,42.5,42.47,42.5,45278.0,34.4249,34.433,34.4087,34.433,45278.0
2016-03-04 14:10:00,42.5,42.54,42.48,42.49,234988.0,34.433,34.4654,34.4168,34.4249,234988.0
2016-03-04 14:15:00,42.49,42.51,42.42,42.43,50654.0,34.4249,34.4411,34.3682,34.3763,50654.0
2016-03-04 14:20:00,42.42,42.43,42.32,42.36,52039.0,34.3682,34.3763,34.2872,34.3196,52039.0
2016-03-04 14:25:00,42.34,42.38,42.3,42.36,47226.0,34.3034,34.3358,34.271,34.3196,47226.0
2016-03-04 14:30:00,42.35,42.35,42.28,42.3,38266.0,34.3115,34.3115,34.2548,34.271,38266.0
2016-03-04 14:35:00,42.3,42.3,42.21,42.24,36640.0,34.271,34.271,34.1981,34.2224,36640.0
2016-03-04 14:40:00,42.25,42.25,42.17,42.17,68647.0,34.2305,34.2305,34.1657,34.1657,68647.0
2016-03-04 14:45:00,42.16,42.2,42.13,42.2,61937.0,34.1575,34.19,34.1332,34.19,61937.0
2016-03-04 14:50:00,42.19,42.19,42.07,42.08,94505.0,34.1819,34.1819,34.0846,34.0927,94505.0
2016-03-04 14:55:00,42.08,42.08,42.02,42.06,92488.0,34.0927,34.0927,34.0441,34.0765,92488.0
2016-03-04 15:00:00,42.05,42.07,41.97,41.97,87400.0,34.0684,34.0846,34.0036,34.0036,87400.0
2016-03-04 15:05:00,41.98,42.05,41.97,42.05,77610.0,34.0117,34.0684,34.0036,34.0684,77610.0
2016-03-04 15:10:00,42.04,42.07,41.99,42.0,86913.0,34.0603,34.0846,34.0198,34.0279,86913.0
2016-03-04 15:15:00,42.0,42.08,41.99,42.08,51843.0,34.0279,34.0927,34.0198,34.0927,51843.0
2016-03-04 15:20:00,42.07,42.08,42.05,42.05,171590.0,34.0846,34.0927,34.0684,34.0684,171590.0
2016-03-04 15:25:00,42.05,42.13,42.05,42.13,82389.0,34.0684,34.1332,34.0684,34.1332,82389.0
2016-03-04 15:30:00,42.12,42.25,42.12,42.21,202936.0,34.1251,34.2305,34.1251,34.1981,202936.0
2016-03-04 15:35:00,42.21,42.21,42.09,42.11,54008.0,34.1981,34.1981,34.1008,34.117,54008.0
2016-03-04 15:40:00,42.11,42.15,42.08,42.1,101406.0,34.117,34.1494,34.0927,34.1089,101406.0
2016-03-04 15:45:00,42.09,42.17,42.06,42.12,99323.0,34.1008,34.1657,34.0765,34.1251,99323.0
2016-03-04 15:50:00,42.13,42.14,42.07,42.08,87958.0,34.1332,34.1413,34.0846,34.0927,87958.0
2016-03-04 15:55:00,42.08,42.15,42.07,42.13,322894.0,34.0927,34.1494,34.0846,34.1332,322894.0
2016-03-07 09:30:00,41.71,41.9,41.58,41.85,176018.0,33.793,33.9469,33.6876,33.9064,176018.0
2016-03-07 09:35:00,41.85,41.88,41.7,41.8,103038.0,33.9064,33.9307,33.7849,33.8659,103038.0
2016-03-07 09:40:00,41.8,41.81,41.75,41.77,123144.0,33.8659,33.874,33.8254,33.8416,123144.0
2016-03-07 09:45:00,41.76,41.79,41.7,41.74,73212.0,33.8335,33.8578,33.7849,33.8173,73212.0
2016-03-07 09:50:00,41.74,41.74,41.64,41.73,73985.0,33.8173,33.8173,33.7363,33.8092,73985.0
2016-03-07 09:55:00,41.74,41.74,41.62,41.65,86746.0,33.8173,33.8173,33.72,33.7444,86746.0
2016-03-07 10:00:00,41.65,41.66,41.56,41.59,74319.0,33.7444,33.7525,33.6714,33.6957,74319.0
2016-03-07 10:05:00,41.59,41.62,41.57,41.61,95764.0,33.6957,33.72,33.6795,33.7119,95764.0
2016-03-07 10:10:00,41.61,41.7,41.6,41.64,89458.0,33.7119,33.7849,33.7038,33.7363,89458.0
2016-03-07 10:15:00,41.65,41.83,41.63,41.83,78675.0,33.7444,33.8902,33.7281,33.8902,78675.0
2016-03-07 10:20:00,41.82,41.86,41.8,41.83,54442.0,33.8821,33.9145,33.8659,33.8902,54442.0
2016-03-07 10:25:00,41.83,41.89,41.82,41.87,64365.0,33.8902,33.9388,33.8821,33.9226,64365.0
2016-03-07 10:30:00,41.88,41.92,41.86,41.88,47403.0,33.9307,33.9631,33.9145,33.9307,47403.0
2016-03-07 10:35:00,41.88,41.98,41.87,41.96,47811.0,33.9307,34.0117,33.9226,33.9955,47811.0
2016-03-07 10:40:00,41.97,42.07,41.96,42.01,53920.0,34.0036,34.0846,33.9955,34.036,53920.0
2016-03-07 10:45:00,42.01,42.02,41.98,42.0,35567.0,34.036,34.0441,34.0117,34.0279,35567.0
2016-03-07 10:50:00,42.0,42.01,41.98,42.0,32913.0,34.0279,34.036,34.0117,34.0279,32913.0
2016-03-07 10:55:00,42.0,42.02,41.92,41.92,55062.0,34.0279,34.0441,33.9631,33.9631,55062.0
2016-03-07 11:00:00,41.91,41.95,41.89,41.9,71137.0,33.955,33.9874,33.9388,33.9469,71137.0
2016-03-07 11:05:00,41.89,41.95,41.89,41.94,25282.0,33.9388,33.9874,33.9388,33.9793,25282.0
2016-03-07 11:10:00,41.95,41.97,41.93,41.95,78841.0,33.9874,34.0036,33.9712,33.9874,78841.0
2016-03-07 11:15:00,41.96,41.98,41.93,41.95,24130.0,33.9955,34.0117,33.9712,33.9874,24130.0
2016-03-07 11:20:00,41.95,42.11,41.95,42.08,71767.0,33.9874,34.117,33.9874,34.0927,71767.0
2016-03-07 11:25:00,42.08,42.09,41.99,42.03,59482.0,34.0927,34.1008,34.0198,34.0522,59482.0
2016-03-07 11:30:00,42.02,42.06,42.02,42.06,38662.0,34.0441,34.0765,34.0441,34.0765,38662.0
2016-03-07 11:35:00,42.07,42.19,42.06,42.15,46972.0,34.0846,34.1819,34.0765,34.1494,46972.0
2016-03-07 11:40:00,42.15,42.25,42.14,42.24,60175.0,34.1494,34.2305,34.1413,34.2224,60175.0
2016-03-07 11:45:00,42.24,42.27,42.19,42.2,40806.0,34.2224,34.2467,34.1819,34.19,40806.0
2016-03-07 11:50:00,42.2,42.23,42.18,42.2,29570.0,34.19,34.2143,34.1738,34.19,29570.0
2016-03-07 11:55:00,42.2,42.21,42.13,42.15,35921.0,34.19,34.1981,34.1332,34.1494,35921.0
2016-03-07 12:00:00,42.14,42.18,42.12,42.14,37676.0,34.1413,34.1738,34.1251,34.1413,37676.0
2016-03-07 12:05:00,42.13,42.18,42.13,42.16,43972.0,34.1332,34.1738,34.1332,34.1575,43972.0
2016-03-07 12:10:00,42.17,42.17,42.11,42.16,26576.0,34.1657,34.1657,34.117,34.1575,26576.0
2016-03-07 12:15:00,42.17,42.2,42.17,42.19,19103.0,34.1657,34.19,34.1657,34.1819,19103.0
2016-03-07 12:20:00,42.19,42.2,42.14,42.16,27471.0,34.1819,34.19,34.1413,34.1575,27471.0
2016-03-07 12:25:00,42.16,42.18,42.14,42.18,67852.0,34.1575,34.1738,34.1413,34.1738,67852.0
2016-03-07 12:30:00,42.18,42.24,42.18,42.24,22705.0,34.1738,34.2224,34.1738,34.2224,22705.0
2016-03-07 12:35:00,42.24,42.25,42.22,42.22,16353.0,34.2224,34.2305,34.2062,34.2062,16353.0
2016-03-07 12:40:00,42.23,42.25,42.22,42.24,43529.0,34.2143,34.2305,34.2062,34.2224,43529.0
2016-03-07 12:45:00,42.24,42.26,42.22,42.26,90368.0,34.2224,34.2386,34.2062,34.2386,90368.0
2016-03-07 12:50:00,42.26,42.3,42.26,42.29,29221.0,34.2386,34.271,34.2386,34.2629,29221.0
2016-03-07 12:55:00,42.3,42.32,42.27,42.28,23933.0,34.271,34.2872,34.2467,34.2548,23933.0
2016-03-07 13:00:00,42.29,42.31,42.28,42.29,26897.0,34.2629,34.2791,34.2548,34.2629,26897.0
2016-03-07 13:05:00,42.28,42.31,42.27,42.31,15037.0,34.2548,34.2791,34.2467,34.2791,15037.0
2016-03-07 13:10:00,42.31,42.34,42.28,42.28,80960.0,34.2791,34.3034,34.2548,34.2548,80960.0
2016-03-07 13:15:00,42.28,42.29,42.25,42.27,22868.0,34.2548,34.2629,34.2305,34.2467,22868.0
2016-03-07 13:20:00,42.27,42.28,42.14,42.14,29238.0,34.2467,34.2548,34.1413,34.1413,29238.0
2016-03-07 13:25:00,42.15,42.18,42.13,42.13,29625.0,34.1494,34.1738,34.1332,34.1332,29625.0
2016-03-07 13:30:00,42.14,42.14,42.0,42.0,72175.0,34.1413,34.1413,34.0279,34.0279,72175.0
2016-03-07 13:35:00,42.0,42.01,41.96,41.96,60569.0,34.0279,34.036,33.9955,33.9955,60569.0
2016-03-07 13:40:00,41.96,42.01,41.93,41.96,81683.0,33.9955,34.036,33.9712,33.9955,81683.0
2016-03-07 13:45:00,41.95,42.0,41.95,41.99,40761.0,33.9874,34.0279,33.9874,34.0198,40761.0
2016-03-07 13:50:00,42.0,42.03,41.99,42.0,24555.0,34.0279,34.0522,34.0198,34.0279,24555.0
2016-03-07 13:55:00,42.0,42.05,41.99,42.03,46608.0,34.0279,34.0684,34.0198,34.0522,46608.0
2016-03-07 14:00:00,42.04,42.05,41.95,41.95,47005.0,34.0603,34.0684,33.9874,33.9874,47005.0
2016-03-07 14:05:00,41.95,42.0,41.95,41.98,35973.0,33.9874,34.0279,33.9874,34.0117,35973.0
2016-03-07 14:10:00,41.99,42.02,41.98,41.99,21617.0,34.0198,34.0441,34.0117,34.0198,21617.0
2016-03-07 14:15:00,41.99,41.99,41.91,41.91,40136.0,34.0198,34.0198,33.955,33.955,40136.0
2016-03-07 14:20:00,41.91,41.91,41.89,41.89,58060.0,33.955,33.955,33.9388,33.9388,58060.0
2016-03-07 14:25:00,41.88,41.92,41.84,41.9,49849.0,33.9307,33.9631,33.8983,33.9469,49849.0
2016-03-07 14:30:00,41.91,41.91,41.86,41.87,77628.0,33.955,33.955,33.9145,33.9226,77628.0
2016-03-07 14:35:00,41.86,41.87,41.82,41.85,36845.0,33.9145,33.9226,33.8821,33.9064,36845.0
2016-03-07 14:40:00,41.85,41.86,41.79,41.81,361774.0,33.9064,33.9145,33.8578,33.874,361774.0
2016-03-07 14:45:00,41.8,41.82,41.78,41.79,112398.0,33.8659,33.8821,33.8497,33.8578,112398.0
2016-03-07 14:50:00,41.79,41.81,41.76,41.79,57546.0,33.8578,33.874,33.8335,33.8578,57546.0
2016-03-07 14:55:00,41.79,41.8,41.75,41.75,49008.0,33.8578,33.8659,33.8254,33.8254,49008.0
2016-03-07 15:00:00,41.76,41.78,41.71,41.72,52751.0,33.8335,33.8497,33.793,33.8011,52751.0
2016-03-07 15:05:00,41.71,41.71,41.68,41.7,64576.0,33.793,33.793,33.7687,33.7849,64576.0
2016-03-07 15:10:00,41.71,41.8,41.7,41.77,71477.0,33.793,33.8659,33.7849,33.8416,71477.0
2016-03-07 15:15:00,41.77,41.83,41.76,41.79,67740.0,33.8416,33.8902,33.8335,33.8578,67740.0
2016-03-07 15:20:00,41.79,41.79,41.7,41.74,91953.0,33.8578,33.8578,33.7849,33.8173,91953.0
2016-03-07 15:25:00,41.74,41.76,41.72,41.73,110829.0,33.8173,33.8335,33.8011,33.8092,110829.0
2016-03-07 15:30:00,41.73,41.79,41.7,41.7,156213.0,33.8092,33.8578,33.7849,33.7849,156213.0
2016-03-07 15:35:00,41.71,41.75,41.69,41.74,154927.0,33.793,33.8254,33.7768,33.8173,154927.0
2016-03-07 15:40:00,41.74,41.75,41.64,41.65,135493.0,33.8173,33.8254,33.7363,33.7444,135493.0
2016-03-07 15:45:00,41.65,41.73,41.64,41.69,186108.0,33.7444,33.8092,33.7363,33.7768,186108.0
2016-03-07 15:50:00,41.69,41.7,41.64,41.64,267242.0,33.7768,33.7849,33.7363,33.7363,267242.0
2016-03-07 15:55:00,41.64,41.73,41.59,41.73,411294.0,33.7363,33.8092,33.6957,33.8092,411294.0
2016-03-08 09:30:00,41.38,41.65,41.1,41.21,208520.0,33.5256,33.7444,33.2987,33.3879,208520.0
2016-03-08 09:35:00,41.22,41.58,41.21,41.52,76485.0,33.396,33.6876,33.3879,33.639,76485.0
2016-03-08 09:40:00,41.52,41.75,41.52,41.69,93292.0,33.639,33.8254,33.639,33.7768,93292.0
2016-03-08 09:45:00,41.69,41.7,41.54,41.67,74597.0,33.7768,33.7849,33.6552,33.7606,74597.0
2016-03-08 09:50:00,41.68,41.72,41.61,41.66,63594.0,33.7687,33.8011,33.7119,33.7525,63594.0
2016-03-08 09:55:00,41.65,41.66,41.6,41.63,72367.0,33.7444,33.7525,33.7038,33.7281,72367.0
2016-03-08 10:00:00,41.63,41.65,41.55,41.62,75601.0,33.7281,33.7444,33.6633,33.72,75601.0
2016-03-08 10:05:00,41.62,41.63,41.51,41.52,78959.0,33.72,33.7281,33.6309,33.639,78959.0
2016-03-08 10:10:00,41.52,41.6,41.49,41.59,71635.0,33.639,33.7038,33.6147,33.6957,71635.0
2016-03-08 10:15:00,41.58,41.6,41.53,41.55,94139.0,33.6876,33.7038,33.6471,33.6633,94139.0
2016-03-08 10:20:00,41.55,41.59,41.54,41.55,123939.0,33.6633,33.6957,33.6552,33.6633,123939.0
2016-03-08 10:25:00,41.55,41.57,41.53,41.56,67412.0,33.6633,33.6795,33.6471,33.6714,67412.0
2016-03-08 10:30:00,41.57,41.6,41.55,41.55,88754.0,33.6795,33.7038,33.6633,33.6633,88754.0
2016-03-08 10:35:00,41.55,41.55,41.46,41.47,66328.0,33.6633,33.6633,33.5904,33.5985,66328.0
2016-03-08 10:40:00,41.47,41.47,41.39,41.4,99125.0,33.5985,33.5985,33.5337,33.5418,99125.0
2016-03-08 10:45:00,41.4,41.4,41.31,41.32,139729.0,33.5418,33.5418,33.4689,33.477,139729.0
2016-03-08 10:50:00,41.33,41.45,41.32,41.41,106984.0,33.4851,33.5823,33.477,33.5499,106984.0
2016-03-08 10:55:00,41.41,41.46,41.39,41.45,112444.0,33.5499,33.5904,33.5337,33.5823,112444.0
2016-03-08 11:00:00,41.44,41.53,41.44,41.5,106892.0,33.5742,33.6471,33.5742,33.6228,106892.0
2016-03-08 11:05:00,41.49,41.54,41.48,41.51,60840.0,33.6147,33.6552,33.6066,33.6309,60840.0
2016-03-08 11:10:00,41.52,41.54,41.5,41.51,33370.0,33.639,33.6552,33.6228,33.6309,33370.0
2016-03-08 11:15:00,41.51,41.53,41.47,41.48,100117.0,33.6309,33.6471,33.5985,33.6066,100117.0
2016-03-08 11:20:00,41.48,41.51,41.44,41.46,48943.0,33.6066,33.6309,33.5742,33.5904,48943.0
2016-03-08 11:25:00,41.47,41.62,41.46,41.61,70702.0,33.5985,33.72,33.5904,33.7119,70702.0
2016-03-08 11:30:00,41.6,41.71,41.6,41.64,66052.0,33.7038,33.793,33.7038,33.7363,66052.0
2016-03-08 11:35:00,41.64,41.67,41.64,41.64,75488.0,33.7363,33.7606,33.7363,33.7363,75488.0
2016-03-08 11:40:00,41.64,41.68,41.61,41.67,41949.0,33.7363,33.7687,33.7119,33.7606,41949.0
2016-03-08 11:45:00,41.67,41.7,41.66,41.67,33600.0,33.7606,33.7849,33.7525,33.7606,33600.0
2016-03-08 11:50:00,41.66,41.73,41.66,41.7,44061.0,33.7525,33.8092,33.7525,33.7849,44061.0
2016-03-08 11:55:00,41.7,41.74,41.7,41.73,53403.0,33.7849,33.8173,33.7849,33.8092,53403.0
2016-03-08 12:00:00,41.73,41.74,41.68,41.69,60751.0,33.8092,33.8173,33.7687,33.7768,60751.0
2016-03-08 12:05:00,41.69,41.72,41.68,41.71,43134.0,33.7768,33.8011,33.7687,33.793,43134.0
2016-03-08 12:10:00,41.72,41.75,41.71,41.74,52263.0,33.8011,33.8254,33.793,33.8173,52263.0
2016-03-08 12:15:00,41.74,41.76,41.73,41.73,69988.0,33.8173,33.8335,33.8092,33.8092,69988.0
2016-03-08 12:20:00,41.73,41.76,41.72,41.75,66159.0,33.8092,33.8335,33.8011,33.8254,66159.0
2016-03-08 12:25:00,41.75,41.76,41.66,41.67,63373.0,33.8254,33.8335,33.7525,33.7606,63373.0
2016-03-08 12:30:00,41.67,41.69,41.6,41.6,38778.0,33.7606,33.7768,33.7038,33.7038,38778.0
2016-03-08 12:35:00,41.61,41.64,41.59,41.59,66857.0,33.7119,33.7363,33.6957,33.6957,66857.0
2016-03-08 12:40:00,41.59,41.59,41.56,41.57,37763.0,33.6957,33.6957,33.6714,33.6795,37763.0
2016-03-08 12:45:00,41.57,41.58,41.52,41.58,82327.0,33.6795,33.6876,33.639,33.6876,82327.0
2016-03-08 12:50:00,41.57,41.6,41.55,41.59,28749.0,33.6795,33.7038,33.6633,33.6957,28749.0
2016-03-08 12:55:00,41.6,41.66,41.59,41.63,30150.0,33.7038,33.7525,33.6957,33.7281,30150.0
2016-03-08 13:00:00,41.63,41.66,41.62,41.66,21212.0,33.7281,33.7525,33.72,33.7525,21212.0
2016-03-08 13:05:00,41.66,41.66,41.63,41.63,34330.0,33.7525,33.7525,33.7281,33.7281,34330.0
2016-03-08 13:10:00,41.63,41.65,41.57,41.58,63189.0,33.7281,33.7444,33.6795,33.6876,63189.0
2016-03-08 13:15:00,41.58,41.65,41.57,41.64,34525.0,33.6876,33.7444,33.6795,33.7363,34525.0
2016-03-08 13:20:00,41.64,41.69,41.63,41.66,38634.0,33.7363,33.7768,33.7281,33.7525,38634.0
2016-03-08 13:25:00,41.67,41.7,41.66,41.7,27810.0,33.7606,33.7849,33.7525,33.7849,27810.0
2016-03-08 13:30:00,41.7,41.75,41.69,41.74,82403.0,33.7849,33.8254,33.7768,33.8173,82403.0
2016-03-08 13:35:00,41.74,41.75,41.73,41.74,33060.0,33.8173,33.8254,33.8092,33.8173,33060.0
2016-03-08 13:40:00,41.74,41.75,41.72,41.72,23919.0,33.8173,33.8254,33.8011,33.8011,23919.0
2016-03-08 13:45:00,41.73,41.73,41.66,41.67,54694.0,33.8092,33.8092,33.7525,33.7606,54694.0
2016-03-08 13:50:00,41.67,41.67,41.65,41.66,35767.0,33.7606,33.7606,33.7444,33.7525,35767.0
2016-03-08 13:55:00,41.66,41.7,41.65,41.68,62437.0,33.7525,33.7849,33.7444,33.7687,62437.0
2016-03-08 14:00:00,41.69,41.69,41.65,41.68,78862.0,33.7768,33.7768,33.7444,33.7687,78862.0
2016-03-08 14:05:00,41.68,41.74,41.67,41.73,33783.0,33.7687,33.8173,33.7606,33.8092,33783.0
2016-03-08 14:10:00,41.73,41.75,41.72,41.74,90689.0,33.8092,33.8254,33.8011,33.8173,90689.0
2016-03-08 14:15:00,41.75,41.75,41.7,41.72,32511.0,33.8254,33.8254,33.7849,33.8011,32511.0
2016-03-08 14:20:00,41.72,41.73,41.67,41.67,48501.0,33.8011,33.8092,33.7606,33.7606,48501.0
2016-03-08 14:25:00,41.66,41.68,41.63,41.65,37241.0,33.7525,33.7687,33.7281,33.7444,37241.0
2016-03-08 14:30:00,41.65,41.69,41.65,41.67,43899.0,33.7444,33.7768,33.7444,33.7606,43899.0
2016-03-08 14:35:00,41.67,41.68,41.62,41.66,62093.0,33.7606,33.7687,33.72,33.7525,62093.0
2016-03-08 14:40:00,41.66,41.71,41.65,41.7,55798.0,33.7525,33.793,33.7444,33.7849,55798.0
2016-03-08 14:45:00,41.69,41.74,41.69,41.69,49707.0,33.7768,33.8173,33.7768,33.7768,49707.0
2016-03-08 14:50:00,41.7,41.71,41.65,41.68,67908.0,33.7849,33.793,33.7444,33.7687,67908.0
2016-03-08 14:55:00,41.68,41.69,41.65,41.67,52330.0,33.7687,33.7768,33.7444,33.7606,52330.0
2016-03-08 15:00:00,41.67,41.69,41.59,41.6,56532.0,33.7606,33.7768,33.6957,33.7038,56532.0
2016-03-08 15:05:00,41.61,41.62,41.59,41.6,58569.0,33.7119,33.72,33.6957,33.7038,58569.0
2016-03-08 15:10:00,41.6,41.65,41.58,41.61,105028.0,33.7038,33.7444,33.6876,33.7119,105028.0
2016-03-08 15:15:00,41.61,41.62,41.53,41.56,72672.0,33.7119,33.72,33.6471,33.6714,72672.0
2016-03-08 15:20:00,41.55,41.61,41.53,41.59,97930.0,33.6633,33.7119,33.6471,33.6957,97930.0
2016-03-08 15:25:00,41.58,41.59,41.51,41.52,72567.0,33.6876,33.6957,33.6309,33.639,72567.0
2016-03-08 15:30:00,41.52,41.53,41.46,41.5,96894.0,33.639,33.6471,33.5904,33.6228,96894.0
2016-03-08 15:35:00,41.51,41.54,41.46,41.46,89649.0,33.6309,33.6552,33.5904,33.5904,89649.0
2016-03-08 15:40:00,41.47,41.55,41.45,41.54,122452.0,33.5985,33.6633,33.5823,33.6552,122452.0
2016-03-08 15:45:00,41.53,41.57,41.5,41.53,134781.0,33.6471,33.6795,33.6228,33.6471,134781.0
2016-03-08 15:50:00,41.52,41.52,41.4,41.42,248797.0,33.639,33.639,33.5418,33.558,248797.0
2016-03-08 15:55:00,41.41,41.42,41.34,41.38,616007.0,33.5499,33.558,33.4932,33.5256,616007.0
2016-03-09 09:30:00,41.55,41.72,41.3,41.45,236104.0,33.6633,33.8011,33.4608,33.5823,236104.0
2016-03-09 09:35:00,41.46,41.63,41.45,41.55,262620.0,33.5904,33.7281,33.5823,33.6633,262620.0
2016-03-09 09:40:00,41.55,41.76,41.55,41.72,51351.0,33.6633,33.8335,33.6633,33.8011,51351.0
2016-03-09 09:45:00,41.72,41.82,41.69,41.74,99408.0,33.8011,33.8821,33.7768,33.8173,99408.0
2016-03-09 09:50:00,41.74,41.82,41.69,41.8,57847.0,33.8173,33.8821,33.7768,33.8659,57847.0
2016-03-09 09:55:00,41.8,41.83,41.74,41.75,54356.0,33.8659,33.8902,33.8173,33.8254,54356.0
2016-03-09 10:00:00,41.75,41.77,41.7,41.75,61449.0,33.8254,33.8416,33.7849,33.8254,61449.0
2016-03-09 10:05:00,41.75,41.77,41.66,41.66,58065.0,33.8254,33.8416,33.7525,33.7525,58065.0
2016-03-09 10:10:00,41.66,41.74,41.65,41.71,65153.0,33.7525,33.8173,33.7444,33.793,65153.0
2016-03-09 10:15:00,41.72,41.75,41.64,41.67,62694.0,33.8011,33.8254,33.7363,33.7606,62694.0
2016-03-09 10:20:00,41.67,41.7,41.66,41.7,52242.0,33.7606,33.7849,33.7525,33.7849,52242.0
2016-03-09 10:25:00,41.7,41.73,41.67,41.69,76692.0,33.7849,33.8092,33.7606,33.7768,76692.0
2016-03-09 10:30:00,41.7,41.73,41.66,41.71,52186.0,33.7849,33.8092,33.7525,33.793,52186.0
2016-03-09 10:35:00,41.71,41.74,41.65,41.66,95585.0,33.793,33.8173,33.7444,33.7525,95585.0
2016-03-09 10:40:00,41.65,41.65,41.55,41.56,81920.0,33.7444,33.7444,33.6633,33.6714,81920.0
2016-03-09 10:45:00,41.56,41.63,41.56,41.62,85405.0,33.6714,33.7281,33.6714,33.72,85405.0
2016-03-09 10:50:00,41.62,41.62,41.45,41.5,72806.0,33.72,33.72,33.5823,33.6228,72806.0
2016-03-09 10:55:00,41.5,41.53,41.45,41.53,103445.0,33.6228,33.6471,33.5823,33.6471,103445.0
2016-03-09 11:00:00,41.53,41.59,41.52,41.58,39831.0,33.6471,33.6957,33.639,33.6876,39831.0
2016-03-09 11:05:00,41.58,41.64,41.58,41.62,45893.0,33.6876,33.7363,33.6876,33.72,45893.0
2016-03-09 11:10:00,41.63,41.65,41.58,41.61,63891.0,33.7281,33.7444,33.6876,33.7119,63891.0
2016-03-09 11:15:00,41.61,41.72,41.61,41.72,33953.0,33.7119,33.8011,33.7119,33.8011,33953.0
2016-03-09 11:20:00,41.72,41.76,41.69,41.76,38382.0,33.8011,33.8335,33.7768,33.8335,38382.0
2016-03-09 11:25:00,41.76,41.8,41.74,41.76,45367.0,33.8335,33.8659,33.8173,33.8335,45367.0
2016-03-09 11:30:00,41.77,41.81,41.72,41.75,74699.0,33.8416,33.874,33.8011,33.8254,74699.0
2016-03-09 11:35:00,41.75,41.81,41.74,41.78,44753.0,33.8254,33.874,33.8173,33.8497,44753.0
2016-03-09 11:40:00,41.78,41.8,41.76,41.79,23939.0,33.8497,33.8659,33.8335,33.8578,23939.0
2016-03-09 11:45:00,41.8,41.8,41.75,41.76,63118.0,33.8659,33.8659,33.8254,33.8335,63118.0
2016-03-09 11:50:00,41.76,41.79,41.74,41.79,47414.0,33.8335,33.8578,33.8173,33.8578,47414.0
2016-03-09 11:55:00,41.79,41.8,41.74,41.74,70856.0,33.8578,33.8659,33.8173,33.8173,70856.0
2016-03-09 12:00:00,41.74,41.74,41.71,41.73,14128.0,33.8173,33.8173,33.793,33.8092,14128.0
2016-03-09 12:05:00,41.72,41.75,41.7,41.73,29483.0,33.8011,33.8254,33.7849,33.8092,29483.0
2016-03-09 12:10:00,41.73,41.77,41.71,41.77,41256.0,33.8092,33.8416,33.793,33.8416,41256.0
2016-03-09 12:15:00,41.77,41.78,41.73,41.76,30937.0,33.8416,33.8497,33.8092,33.8335,30937.0
2016-03-09 12:20:00,41.76,41.78,41.74,41.78,27996.0,33.8335,33.8497,33.8173,33.8497,27996.0
2016-03-09 12:25:00,41.78,41.78,41.72,41.73,32748.0,33.8497,33.8497,33.8011,33.8092,32748.0
2016-03-09 12:30:00,41.74,41.76,41.72,41.76,42439.0,33.8173,33.8335,33.8011,33.8335,42439.0
2016-03-09 12:35:00,41.76,41.77,41.74,41.74,35813.0,33.8335,33.8416,33.8173,33.8173,35813.0
2016-03-09 12:40:00,41.74,41.74,41.67,41.69,44910.0,33.8173,33.8173,33.7606,33.7768,44910.0
2016-03-09 12:45:00,41.69,41.7,41.68,41.68,21005.0,33.7768,33.7849,33.7687,33.7687,21005.0
2016-03-09 12:50:00,41.67,41.74,41.67,41.7,25722.0,33.7606,33.8173,33.7606,33.7849,25722.0
2016-03-09 12:55:00,41.7,41.75,41.7,41.74,152721.0,33.7849,33.8254,33.7849,33.8173,152721.0
2016-03-09 13:00:00,41.74,41.77,41.72,41.74,47603.0,33.8173,33.8416,33.8011,33.8173,47603.0
2016-03-09 13:05:00,41.74,41.74,41.71,41.72,27571.0,33.8173,33.8173,33.793,33.8011,27571.0
2016-03-09 13:10:00,41.73,41.75,41.73,41.75,19427.0,33.8092,33.8254,33.8092,33.8254,19427.0
2016-03-09 13:15:00,41.74,41.76,41.71,41.71,35483.0,33.8173,33.8335,33.793,33.793,35483.0
2016-03-09 13:20:00,41.71,41.71,41.66,41.67,56554.0,33.793,33.793,33.7525,33.7606,56554.0
2016-03-09 13:25:00,41.66,41.68,41.61,41.62,30612.0,33.7525,33.7687,33.7119,33.72,30612.0
2016-03-09 13:30:00,41.62,41.67,41.62,41.67,38893.0,33.72,33.7606,33.72,33.7606,38893.0
2016-03-09 13:35:00,41.67,41.71,41.67,41.7,36500.0,33.7606,33.793,33.7606,33.7849,36500.0
2016-03-09 13:40:00,41.71,41.75,41.7,41.72,33404.0,33.793,33.8254,33.7849,33.8011,33404.0
2016-03-09 13:45:00,41.73,41.77,41.72,41.76,56925.0,33.8092,33.8416,33.8011,33.8335,56925.0
2016-03-09 13:50:00,41.76,41.82,41.76,41.82,68728.0,33.8335,33.8821,33.8335,33.8821,68728.0
2016-03-09 13:55:00,41.82,41.88,41.82,41.84,84463.0,33.8821,33.9307,33.8821,33.8983,84463.0
2016-03-09 14:00:00,41.84,41.89,41.84,41.88,60851.0,33.8983,33.9388,33.8983,33.9307,60851.0
2016-03-09 14:05:00,41.89,41.93,41.86,41.93,108968.0,33.9388,33.9712,33.9145,33.9712,108968.0
2016-03-09 14:10:00,41.93,41.95,41.92,41.94,58040.0,33.9712,33.9874,33.9631,33.9793,58040.0
2016-03-09 14:15:00,41.95,42.02,41.94,42.0,68608.0,33.9874,34.0441,33.9793,34.0279,68608.0
2016-03-09 14:20:00,42.0,42.01,41.95,42.0,51582.0,34.0279,34.036,33.9874,34.0279,51582.0
2016-03-09 14:25:00,42.01,42.02,41.99,42.0,51394.0,34.036,34.0441,34.0198,34.0279,51394.0
2016-03-09 14:30:00,42.0,42.02,41.94,41.95,45725.0,34.0279,34.0441,33.9793,33.9874,45725.0
2016-03-09 14:35:00,41.95,42.03,41.94,42.02,50792.0,33.9874,34.0522,33.9793,34.0441,50792.0
2016-03-09 14:40:00,42.02,42.04,42.0,42.01,54971.0,34.0441,34.0603,34.0279,34.036,54971.0
2016-03-09 14:45:00,42.01,42.05,42.01,42.02,50126.0,34.036,34.0684,34.036,34.0441,50126.0
2016-03-09 14:50:00,42.03,42.07,42.02,42.03,35838.0,34.0522,34.0846,34.0441,34.0522,35838.0
2016-03-09 14:55:00,42.04,42.08,42.01,42.08,44014.0,34.0603,34.0927,34.036,34.0927,44014.0
2016-03-09 15:00:00,42.08,42.09,42.05,42.09,62122.0,34.0927,34.1008,34.0684,34.1008,62122.0
2016-03-09 15:05:00,42.09,42.1,42.0,42.02,59038.0,34.1008,34.1089,34.0279,34.0441,59038.0
2016-03-09 15:10:00,42.02,42.06,42.0,42.03,80989.0,34.0441,34.0765,34.0279,34.0522,80989.0
2016-03-09 15:15:00,42.04,42.08,42.03,42.08,56950.0,34.0603,34.0927,34.0522,34.0927,56950.0
2016-03-09 15:20:00,42.07,42.08,42.04,42.08,100583.0,34.0846,34.0927,34.0603,34.0927,100583.0
2016-03-09 15:25:00,42.08,42.12,42.06,42.11,60025.0,34.0927,34.1251,34.0765,34.117,60025.0
2016-03-09 15:30:00,42.1,42.16,42.06,42.1,99648.0,34.1089,34.1575,34.0765,34.1089,99648.0
2016-03-09 15:35:00,42.11,42.2,42.1,42.2,186083.0,34.117,34.19,34.1089,34.19,186083.0
2016-03-09 15:40:00,42.19,42.21,42.14,42.17,166262.0,34.1819,34.1981,34.1413,34.1657,166262.0
2016-03-09 15:45:00,42.18,42.18,42.09,42.09,105179.0,34.1738,34.1738,34.1008,34.1008,105179.0
2016-03-09 15:50:00,42.1,42.11,42.02,42.04,303617.0,34.1089,34.117,34.0441,34.0603,303617.0
2016-03-09 15:55:00,42.04,42.04,41.94,41.95,896647.0,34.0603,34.0603,33.9793,33.9874,896647.0
2016-03-10 09:30:00,41.91,42.0,41.71,41.91,327189.0,33.955,34.0279,33.793,33.955,327189.0
2016-03-10 09:35:00,41.89,42.0,41.8,41.93,89228.0,33.9388,34.0279,33.8659,33.9712,89228.0
2016-03-10 09:40:00,41.94,41.96,41.87,41.94,71549.0,33.9793,33.9955,33.9226,33.9793,71549.0
2016-03-10 09:45:00,41.94,41.99,41.88,41.98,61480.0,33.9793,34.0198,33.9307,34.0117,61480.0
2016-03-10 09:50:00,41.98,42.03,41.96,41.99,113202.0,34.0117,34.0522,33.9955,34.0198,113202.0
2016-03-10 09:55:00,42.0,42.05,41.97,42.05,378480.0,34.0279,34.0684,34.0036,34.0684,378480.0
2016-03-10 10:00:00,42.07,42.16,42.0,42.01,89042.0,34.0846,34.1575,34.0279,34.036,89042.0
2016-03-10 10:05:00,42.01,42.11,41.99,42.01,86031.0,34.036,34.117,34.0198,34.036,86031.0
2016-03-10 10:10:00,42.01,42.09,42.0,42.07,35577.0,34.036,34.1008,34.0279,34.0846,35577.0
2016-03-10 10:15:00,42.07,42.12,42.03,42.03,30517.0,34.0846,34.1251,34.0522,34.0522,30517.0
2016-03-10 10:20:00,42.03,42.09,41.99,42.03,34420.0,34.0522,34.1008,34.0198,34.0522,34420.0
2016-03-10 10:25:00,42.03,42.06,41.99,42.02,38022.0,34.0522,34.0765,34.0198,34.0441,38022.0
2016-03-10 10:30:00,42.02,42.02,41.84,41.85,82805.0,34.0441,34.0441,33.8983,33.9064,82805.0
2016-03-10 10:35:00,41.85,41.89,41.77,41.84,46201.0,33.9064,33.9388,33.8416,33.8983,46201.0
2016-03-10 10:40:00,41.84,41.88,41.74,41.86,79815.0,33.8983,33.9307,33.8173,33.9145,79815.0
2016-03-10 10:45:00,41.86,41.87,41.76,41.77,43048.0,33.9145,33.9226,33.8335,33.8416,43048.0
2016-03-10 10:50:00,41.77,41.89,41.75,41.87,74609.0,33.8416,33.9388,33.8254,33.9226,74609.0
2016-03-10 10:55:00,41.86,41.86,41.71,41.74,60626.0,33.9145,33.9145,33.793,33.8173,60626.0
2016-03-10 11:00:00,41.76,41.78,41.64,41.68,51461.0,33.8335,33.8497,33.7363,33.7687,51461.0
2016-03-10 11:05:00,41.67,41.83,41.67,41.75,56460.0,33.7606,33.8902,33.7606,33.8254,56460.0
2016-03-10 11:10:00,41.75,41.81,41.72,41.77,44547.0,33.8254,33.874,33.8011,33.8416,44547.0
2016-03-10 11:15:00,41.77,41.77,41.67,41.67,50856.0,33.8416,33.8416,33.7606,33.7606,50856.0
2016-03-10 11:20:00,41.68,41.68,41.53,41.55,73504.0,33.7687,33.7687,33.6471,33.6633,73504.0
2016-03-10 11:25:00,41.55,41.58,41.46,41.58,63577.0,33.6633,33.6876,33.5904,33.6876,63577.0
2016-03-10 11:30:00,41.59,41.59,41.43,41.48,48175.0,33.6957,33.6957,33.5661,33.6066,48175.0
2016-03-10 11:35:00,41.48,41.62,41.47,41.57,44865.0,33.6066,33.72,33.5985,33.6795,44865.0
2016-03-10 11:40:00,41.57,41.6,41.54,41.55,45679.0,33.6795,33.7038,33.6552,33.6633,45679.0
2016-03-10 11:45:00,41.54,41.64,41.53,41.6,67153.0,33.6552,33.7363,33.6471,33.7038,67153.0
2016-03-10 11:50:00,41.59,41.61,41.55,41.55,101733.0,33.6957,33.7119,33.6633,33.6633,101733.0
2016-03-10 11:55:00,41.56,41.56,41.4,41.41,76817.0,33.6714,33.6714,33.5418,33.5499,76817.0
2016-03-10 12:00:00,41.41,41.56,41.39,41.53,46981.0,33.5499,33.6714,33.5337,33.6471,46981.0
2016-03-10 12:05:00,41.52,41.55,41.49,41.52,51340.0,33.639,33.6633,33.6147,33.639,51340.0
2016-03-10 12:10:00,41.53,41.53,41.48,41.49,61632.0,33.6471,33.6471,33.6066,33.6147,61632.0
2016-03-10 12:15:00,41.49,41.49,41.39,41.41,68164.0,33.6147,33.6147,33.5337,33.5499,68164.0
2016-03-10 12:20:00,41.41,41.42,41.3,41.31,78043.0,33.5499,33.558,33.4608,33.4689,78043.0
2016-03-10 12:25:00,41.32,41.45,41.31,41.44,52616.0,33.477,33.5823,33.4689,33.5742,52616.0
2016-03-10 12:30:00,41.45,41.46,41.37,41.39,33845.0,33.5823,33.5904,33.5175,33.5337,33845.0
2016-03-10 12:35:00,41.38,41.39,41.21,41.27,77189.0,33.5256,33.5337,33.3879,33.4365,77189.0
2016-03-10 12:40:00,41.28,41.34,41.25,41.25,65694.0,33.4446,33.4932,33.4203,33.4203,65694.0
2016-03-10 12:45:00,41.25,41.3,41.18,41.19,79701.0,33.4203,33.4608,33.3636,33.3717,79701.0
2016-03-10 12:50:00,41.19,41.3,41.16,41.27,63437.0,33.3717,33.4608,33.3474,33.4365,63437.0
2016-03-10 12:55:00,41.27,41.36,41.27,41.28,76737.0,33.4365,33.5094,33.4365,33.4446,76737.0
2016-03-10 13:00:00,41.28,41.32,41.2,41.21,45149.0,33.4446,33.477,33.3798,33.3879,45149.0
2016-03-10 13:05:00,41.21,41.24,41.16,41.18,53458.0,33.3879,33.4122,33.3474,33.3636,53458.0
2016-03-10 13:10:00,41.18,41.22,41.11,41.17,60168.0,33.3636,33.396,33.3069,33.3555,60168.0
2016-03-10 13:15:00,41.17,41.23,41.16,41.2,58198.0,33.3555,33.4041,33.3474,33.3798,58198.0
2016-03-10 13:20:00,41.19,41.24,41.18,41.23,48574.0,33.3717,33.4122,33.3636,33.4041,48574.0
2016-03-10 13:25:00,41.23,41.31,41.23,41.28,57432.0,33.4041,33.4689,33.4041,33.4446,57432.0
2016-03-10 13:30:00,41.28,41.31,41.26,41.28,66590.0,33.4446,33.4689,33.4284,33.4446,66590.0
2016-03-10 13:35:00,41.29,41.32,41.26,41.28,83367.0,33.4527,33.477,33.4284,33.4446,83367.0
2016-03-10 13:40:00,41.29,41.3,41.26,41.27,75611.0,33.4527,33.4608,33.4284,33.4365,75611.0
2016-03-10 13:45:00,41.28,41.31,41.27,41.31,37532.0,33.4446,33.4689,33.4365,33.4689,37532.0
2016-03-10 13:50:00,41.3,41.35,41.3,41.34,45121.0,33.4608,33.5013,33.4608,33.4932,45121.0
2016-03-10 13:55:00,41.34,41.38,41.29,41.31,71394.0,33.4932,33.5256,33.4527,33.4689,71394.0
2016-03-10 14:00:00,41.3,41.32,41.26,41.28,42203.0,33.4608,33.477,33.4284,33.4446,42203.0
2016-03-10 14:05:00,41.28,41.28,41.2,41.21,47169.0,33.4446,33.4446,33.3798,33.3879,47169.0
2016-03-10 14:10:00,41.21,41.33,41.2,41.33,58374.0,33.3879,33.4851,33.3798,33.4851,58374.0
2016-03-10 14:15:00,41.33,41.4,41.31,41.37,52614.0,33.4851,33.5418,33.4689,33.5175,52614.0
2016-03-10 14:20:00,41.37,41.43,41.33,41.42,54903.0,33.5175,33.5661,33.4851,33.558,54903.0
2016-03-10 14:25:00,41.42,41.5,41.41,41.48,73205.0,33.558,33.6228,33.5499,33.6066,73205.0
2016-03-10 14:30:00,41.49,41.51,41.43,41.47,32493.0,33.6147,33.6309,33.5661,33.5985,32493.0
2016-03-10 14:35:00,41.46,41.47,41.42,41.44,46732.0,33.5904,33.5985,33.558,33.5742,46732.0
2016-03-10 14:40:00,41.44,41.54,41.43,41.54,60635.0,33.5742,33.6552,33.5661,33.6552,60635.0
2016-03-10 14:45:00,41.54,41.6,41.52,41.57,74100.0,33.6552,33.7038,33.639,33.6795,74100.0
2016-03-10 14:50:00,41.57,41.61,41.57,41.59,34892.0,33.6795,33.7119,33.6795,33.6957,34892.0
2016-03-10 14:55:00,41.58,41.61,41.56,41.57,65058.0,33.6876,33.7119,33.6714,33.6795,65058.0
2016-03-10 15:00:00,41.56,41.57,41.47,41.47,106157.0,33.6714,33.6795,33.5985,33.5985,106157.0
2016-03-10 15:05:00,41.47,41.5,41.46,41.48,57296.0,33.5985,33.6228,33.5904,33.6066,57296.0
2016-03-10 15:10:00,41.48,41.54,41.43,41.53,129777.0,33.6066,33.6552,33.5661,33.6471,129777.0
2016-03-10 15:15:00,41.54,41.61,41.52,41.59,81904.0,33.6552,33.7119,33.639,33.6957,81904.0
2016-03-10 15:20:00,41.59,41.61,41.52,41.59,85372.0,33.6957,33.7119,33.639,33.6957,85372.0
2016-03-10 15:25:00,41.6,41.76,41.59,41.71,95702.0,33.7038,33.8335,33.6957,33.793,95702.0
2016-03-10 15:30:00,41.71,41.72,41.64,41.66,106281.0,33.793,33.8011,33.7363,33.7525,106281.0
2016-03-10 15:35:00,41.66,41.7,41.59,41.6,92546.0,33.7525,33.7849,33.6957,33.7038,92546.0
2016-03-10 15:40:00,41.61,41.62,41.55,41.56,93046.0,33.7119,33.72,33.6633,33.6714,93046.0
2016-03-10 15:45:00,41.57,41.62,41.56,41.57,66274.0,33.6795,33.72,33.6714,33.6795,66274.0
2016-03-10 15:50:00,41.57,41.63,41.57,41.63,172586.0,33.6795,33.7281,33.6795,33.7281,172586.0
2016-03-10 15:55:00,41.63,41.67,41.59,41.67,278628.0,33.7281,33.7606,33.6957,33.7606,278628.0
2016-03-11 09:30:00,41.95,42.09,41.56,41.67,396662.0,33.9874,34.1008,33.6714,33.7606,396662.0
2016-03-11 09:35:00,41.68,41.8,41.64,41.79,67554.0,33.7687,33.8659,33.7363,33.8578,67554.0
2016-03-11 09:40:00,41.8,41.99,41.78,41.99,39111.0,33.8659,34.0198,33.8497,34.0198,39111.0
2016-03-11 09:45:00,41.99,41.99,41.93,41.95,41587.0,34.0198,34.0198,33.9712,33.9874,41587.0
2016-03-11 09:50:00,41.95,41.98,41.83,41.94,128826.0,33.9874,34.0117,33.8902,33.9793,128826.0
2016-03-11 09:55:00,41.93,42.02,41.87,41.99,45838.0,33.9712,34.0441,33.9226,34.0198,45838.0
2016-03-11 10:00:00,42.0,42.05,41.98,41.98,82539.0,34.0279,34.0684,34.0117,34.0117,82539.0
2016-03-11 10:05:00,41.98,42.03,41.97,42.0,65434.0,34.0117,34.0522,34.0036,34.0279,65434.0
2016-03-11 10:10:00,42.0,42.11,41.98,42.1,84118.0,34.0279,34.117,34.0117,34.1089,84118.0
2016-03-11 10:15:00,42.1,42.22,42.09,42.2,163313.0,34.1089,34.2062,34.1008,34.19,163313.0
2016-03-11 10:20:00,42.21,42.34,42.2,42.34,70826.0,34.1981,34.3034,34.19,34.3034,70826.0
2016-03-11 10:25:00,42.34,42.42,42.28,42.41,186443.0,34.3034,34.3682,34.2548,34.3601,186443.0
2016-03-11 10:30:00,42.42,42.42,42.31,42.36,116766.0,34.3682,34.3682,34.2791,34.3196,116766.0
2016-03-11 10:35:00,42.35,42.37,42.33,42.33,33683.0,34.3115,34.3277,34.2953,34.2953,33683.0
2016-03-11 10:40:00,42.33,42.35,42.29,42.33,58603.0,34.2953,34.3115,34.2629,34.2953,58603.0
2016-03-11 10:45:00,42.33,42.36,42.3,42.34,43626.0,34.2953,34.3196,34.271,34.3034,43626.0
2016-03-11 10:50:00,42.34,42.37,42.29,42.29,29505.0,34.3034,34.3277,34.2629,34.2629,29505.0
2016-03-11 10:55:00,42.29,42.3,42.25,42.28,47515.0,34.2629,34.271,34.2305,34.2548,47515.0
2016-03-11 11:00:00,42.27,42.4,42.25,42.4,26149.0,34.2467,34.352,34.2305,34.352,26149.0
2016-03-11 11:05:00,42.4,42.4,42.34,42.35,41706.0,34.352,34.352,34.3034,34.3115,41706.0
2016-03-11 11:10:00,42.35,42.38,42.31,42.32,43277.0,34.3115,34.3358,34.2791,34.2872,43277.0
2016-03-11 11:15:00,42.32,42.35,42.3,42.34,59913.0,34.2872,34.3115,34.271,34.3034,59913.0
2016-03-11 11:20:00,42.35,42.37,42.3,42.3,39393.0,34.3115,34.3277,34.271,34.271,39393.0
2016-03-11 11:25:00,42.3,42.33,42.29,42.3,34314.0,34.271,34.2953,34.2629,34.271,34314.0
2016-03-11 11:30:00,42.3,42.32,42.26,42.3,43648.0,34.271,34.2872,34.2386,34.271,43648.0
2016-03-11 11:35:00,42.29,42.31,42.23,42.24,51931.0,34.2629,34.2791,34.2143,34.2224,51931.0
2016-03-11 11:40:00,42.23,42.29,42.23,42.27,36130.0,34.2143,34.2629,34.2143,34.2467,36130.0
2016-03-11 11:45:00,42.28,42.28,42.14,42.17,32045.0,34.2548,34.2548,34.1413,34.1657,32045.0
2016-03-11 11:50:00,42.16,42.17,42.06,42.08,105575.0,34.1575,34.1657,34.0765,34.0927,105575.0
2016-03-11 11:55:00,42.07,42.14,42.07,42.09,66140.0,34.0846,34.1413,34.0846,34.1008,66140.0
2016-03-11 12:00:00,42.09,42.11,42.06,42.06,57058.0,34.1008,34.117,34.0765,34.0765,57058.0
2016-03-11 12:05:00,42.06,42.07,42.0,42.01,56923.0,34.0765,34.0846,34.0279,34.036,56923.0
2016-03-11 12:10:00,42.01,42.06,41.99,42.04,57649.0,34.036,34.0765,34.0198,34.0603,57649.0
2016-03-11 12:15:00,42.05,42.13,42.04,42.13,57109.0,34.0684,34.1332,34.0603,34.1332,57109.0
2016-03-11 12:20:00,42.13,42.13,42.0,42.01,64621.0,34.1332,34.1332,34.0279,34.036,64621.0
2016-03-11 12:25:00,42.01,42.06,42.01,42.05,42112.0,34.036,34.0765,34.036,34.0684,42112.0
2016-03-11 12:30:00,42.04,42.08,42.04,42.05,37928.0,34.0603,34.0927,34.0603,34.0684,37928.0
2016-03-11 12:35:00,42.05,42.07,42.02,42.05,31914.0,34.0684,34.0846,34.0441,34.0684,31914.0
2016-03-11 12:40:00,42.05,42.07,42.01,42.05,55975.0,34.0684,34.0846,34.036,34.0684,55975.0
2016-03-11 12:45:00,42.05,42.07,42.03,42.07,35687.0,34.0684,34.0846,34.0522,34.0846,35687.0
2016-03-11 12:50:00,42.06,42.09,42.04,42.07,30352.0,34.0765,34.1008,34.0603,34.0846,30352.0
2016-03-11 12:55:00,42.07,42.08,42.03,42.03,24789.0,34.0846,34.0927,34.0522,34.0522,24789.0
2016-03-11 13:00:00,42.04,42.05,42.01,42.03,30781.0,34.0603,34.0684,34.036,34.0522,30781.0
2016-03-11 13:05:00,42.04,42.04,42.0,42.02,77060.0,34.0603,34.0603,34.0279,34.0441,77060.0
2016-03-11 13:10:00,42.01,42.04,42.01,42.01,36643.0,34.036,34.0603,34.036,34.036,36643.0
2016-03-11 13:15:00,42.01,42.03,42.0,42.01,38603.0,34.036,34.0522,34.0279,34.036,38603.0
2016-03-11 13:20:00,42.01,42.03,42.0,42.03,64039.0,34.036,34.0522,34.0279,34.0522,64039.0
2016-03-11 13:25:00,42.02,42.03,42.0,42.03,24891.0,34.0441,34.0522,34.0279,34.0522,24891.0
2016-03-11 13:30:00,42.03,42.03,41.97,41.97,164690.0,34.0522,34.0522,34.0036,34.0036,164690.0
2016-03-11 13:35:00,41.98,42.03,41.97,42.01,70466.0,34.0117,34.0522,34.0036,34.036,70466.0
2016-03-11 13:40:00,42.01,42.03,41.99,42.02,28919.0,34.036,34.0522,34.0198,34.0441,28919.0
2016-03-11 13:45:00,42.02,42.04,42.0,42.03,38937.0,34.0441,34.0603,34.0279,34.0522,38937.0
2016-03-11 13:50:00,42.04,42.1,42.04,42.09,34473.0,34.0603,34.1089,34.0603,34.1008,34473.0
2016-03-11 13:55:00,42.09,42.16,42.08,42.14,39858.0,34.1008,34.1575,34.0927,34.1413,39858.0
2016-03-11 14:00:00,42.15,42.17,42.09,42.11,45789.0,34.1494,34.1657,34.1008,34.117,45789.0
2016-03-11 14:05:00,42.12,42.15,42.08,42.09,28069.0,34.1251,34.1494,34.0927,34.1008,28069.0
2016-03-11 14:10:00,42.09,42.11,42.07,42.09,26161.0,34.1008,34.117,34.0846,34.1008,26161.0
2016-03-11 14:15:00,42.1,42.1,42.06,42.09,32035.0,34.1089,34.1089,34.0765,34.1008,32035.0
2016-03-11 14:20:00,42.09,42.11,42.07,42.1,71731.0,34.1008,34.117,34.0846,34.1089,71731.0
2016-03-11 14:25:00,42.1,42.11,42.07,42.09,37017.0,34.1089,34.117,34.0846,34.1008,37017.0
2016-03-11 14:30:00,42.09,42.09,42.02,42.02,55106.0,34.1008,34.1008,34.0441,34.0441,55106.0
2016-03-11 14:35:00,42.03,42.06,42.02,42.03,45622.0,34.0522,34.0765,34.0441,34.0522,45622.0
2016-03-11 14:40:00,42.03,42.06,42.0,42.05,22260.0,34.0522,34.0765,34.0279,34.0684,22260.0
2016-03-11 14:45:00,42.05,42.12,42.05,42.12,38108.0,34.0684,34.1251,34.0684,34.1251,38108.0
2016-03-11 14:50:00,42.11,42.11,42.07,42.11,31644.0,34.117,34.117,34.0846,34.117,31644.0
2016-03-11 14:55:00,42.1,42.11,42.07,42.07,42048.0,34.1089,34.117,34.0846,34.0846,42048.0
2016-03-11 15:00:00,42.07,42.1,42.05,42.08,32151.0,34.0846,34.1089,34.0684,34.0927,32151.0
2016-03-11 15:05:00,42.08,42.16,42.08,42.16,60481.0,34.0927,34.1575,34.0927,34.1575,60481.0
2016-03-11 15:10:00,42.16,42.19,42.14,42.16,45169.0,34.1575,34.1819,34.1413,34.1575,45169.0
2016-03-11 15:15:00,42.16,42.18,42.12,42.17,38685.0,34.1575,34.1738,34.1251,34.1657,38685.0
2016-03-11 15:20:00,42.17,42.22,42.16,42.22,39169.0,34.1657,34.2062,34.1575,34.2062,39169.0
2016-03-11 15:25:00,42.22,42.24,42.19,42.22,67359.0,34.2062,34.2224,34.1819,34.2062,67359.0
2016-03-11 15:30:00,42.21,42.24,42.18,42.24,66772.0,34.1981,34.2224,34.1738,34.2224,66772.0
2016-03-11 15:35:00,42.24,42.25,42.2,42.23,53597.0,34.2224,34.2305,34.19,34.2143,53597.0
2016-03-11 15:40:00,42.23,42.3,42.21,42.3,86561.0,34.2143,34.271,34.1981,34.271,86561.0
2016-03-11 15:45:00,42.3,42.34,42.27,42.33,65999.0,34.271,34.3034,34.2467,34.2953,65999.0
2016-03-11 15:50:00,42.32,42.38,42.32,42.33,169587.0,34.2872,34.3358,34.2872,34.2953,169587.0
2016-03-11 15:55:00,42.34,42.36,42.28,42.36,297152.0,34.3034,34.3196,34.2548,34.3196,297152.0
2016-03-14 09:30:00,42.03,42.13,41.79,42.11,133857.0,34.0522,34.1332,33.8578,34.117,133857.0
2016-03-14 09:35:00,42.11,42.22,41.98,41.99,62088.0,34.117,34.2062,34.0117,34.0198,62088.0
2016-03-14 09:40:00,42.0,42.08,41.94,42.0,57981.0,34.0279,34.0927,33.9793,34.0279,57981.0
2016-03-14 09:45:00,42.01,42.01,41.89,41.92,45832.0,34.036,34.036,33.9388,33.9631,45832.0
2016-03-14 09:50:00,41.91,41.99,41.91,41.95,40884.0,33.955,34.0198,33.955,33.9874,40884.0
2016-03-14 09:55:00,41.94,41.98,41.89,41.91,56094.0,33.9793,34.0117,33.9388,33.955,56094.0
2016-03-14 10:00:00,41.91,41.98,41.91,41.93,25519.0,33.955,34.0117,33.955,33.9712,25519.0
2016-03-14 10:05:00,41.93,41.95,41.89,41.94,42693.0,33.9712,33.9874,33.9388,33.9793,42693.0
2016-03-14 10:10:00,41.93,41.96,41.9,41.93,36877.0,33.9712,33.9955,33.9469,33.9712,36877.0
2016-03-14 10:15:00,41.93,42.09,41.92,42.06,36620.0,33.9712,34.1008,33.9631,34.0765,36620.0
2016-03-14 10:20:00,42.07,42.07,41.97,42.0,30243.0,34.0846,34.0846,34.0036,34.0279,30243.0
2016-03-14 10:25:00,42.0,42.08,41.97,42.06,28427.0,34.0279,34.0927,34.0036,34.0765,28427.0
2016-03-14 10:30:00,42.06,42.14,42.05,42.09,44905.0,34.0765,34.1413,34.0684,34.1008,44905.0
2016-03-14 10:35:00,42.08,42.11,42.04,42.09,27483.0,34.0927,34.117,34.0603,34.1008,27483.0
2016-03-14 10:40:00,42.09,42.13,42.06,42.12,47477.0,34.1008,34.1332,34.0765,34.1251,47477.0
2016-03-14 10:45:00,42.11,42.2,42.1,42.13,30895.0,34.117,34.19,34.1089,34.1332,30895.0
2016-03-14 10:50:00,42.13,42.14,42.01,42.01,52361.0,34.1332,34.1413,34.036,34.036,52361.0
2016-03-14 10:55:00,42.01,42.11,42.01,42.09,58814.0,34.036,34.117,34.036,34.1008,58814.0
2016-03-14 11:00:00,42.1,42.12,42.06,42.09,18537.0,34.1089,34.1251,34.0765,34.1008,18537.0
2016-03-14 11:05:00,42.09,42.09,42.03,42.03,41544.0,34.1008,34.1008,34.0522,34.0522,41544.0
2016-03-14 11:10:00,42.03,42.07,42.0,42.07,22823.0,34.0522,34.0846,34.0279,34.0846,22823.0
2016-03-14 11:15:00,42.07,42.09,42.05,42.05,29282.0,34.0846,34.1008,34.0684,34.0684,29282.0
2016-03-14 11:20:00,42.04,42.11,42.03,42.09,63677.0,34.0603,34.117,34.0522,34.1008,63677.0
2016-03-14 11:25:00,42.09,42.12,42.07,42.1,13546.0,34.1008,34.1251,34.0846,34.1089,13546.0
2016-03-14 11:30:00,42.09,42.11,42.06,42.07,29159.0,34.1008,34.117,34.0765,34.0846,29159.0
2016-03-14 11:35:00,42.06,42.08,42.04,42.08,23093.0,34.0765,34.0927,34.0603,34.0927,23093.0
2016-03-14 11:40:00,42.08,42.09,42.04,42.05,21954.0,34.0927,34.1008,34.0603,34.0684,21954.0
2016-03-14 11:45:00,42.06,42.06,42.01,42.03,14859.0,34.0765,34.0765,34.036,34.0522,14859.0
2016-03-14 11:50:00,42.02,42.08,42.02,42.05,36064.0,34.0441,34.0927,34.0441,34.0684,36064.0
2016-03-14 11:55:00,42.04,42.05,41.99,42.01,17892.0,34.0603,34.0684,34.0198,34.036,17892.0
2016-03-14 12:00:00,42.01,42.04,42.0,42.0,46109.0,34.036,34.0603,34.0279,34.0279,46109.0
2016-03-14 12:05:00,42.0,42.04,41.97,41.98,45182.0,34.0279,34.0603,34.0036,34.0117,45182.0
2016-03-14 12:10:00,41.98,42.04,41.97,42.04,63575.0,34.0117,34.0603,34.0036,34.0603,63575.0
2016-03-14 12:15:00,42.05,42.14,42.04,42.14,31715.0,34.0684,34.1413,34.0603,34.1413,31715.0
2016-03-14 12:20:00,42.14,42.15,42.1,42.14,23260.0,34.1413,34.1494,34.1089,34.1413,23260.0
2016-03-14 12:25:00,42.14,42.15,42.09,42.1,33485.0,34.1413,34.1494,34.1008,34.1089,33485.0
2016-03-14 12:30:00,42.1,42.12,42.08,42.12,9742.0,34.1089,34.1251,34.0927,34.1251,9742.0
2016-03-14 12:35:00,42.13,42.14,42.11,42.11,11168.0,34.1332,34.1413,34.117,34.117,11168.0
2016-03-14 12:40:00,42.11,42.13,42.11,42.11,8745.0,34.117,34.1332,34.117,34.117,8745.0
2016-03-14 12:45:00,42.11,42.11,42.09,42.1,9312.0,34.117,34.117,34.1008,34.1089,9312.0
2016-03-14 12:50:00,42.09,42.12,42.09,42.11,7191.0,34.1008,34.1251,34.1008,34.117,7191.0
2016-03-14 12:55:00,42.12,42.14,42.11,42.13,12234.0,34.1251,34.1413,34.117,34.1332,12234.0
2016-03-14 13:00:00,42.13,42.14,42.11,42.11,12860.0,34.1332,34.1413,34.117,34.117,12860.0
2016-03-14 13:05:00,42.1,42.12,42.08,42.1,13243.0,34.1089,34.1251,34.0927,34.1089,13243.0
2016-03-14 13:10:00,42.1,42.12,42.09,42.1,25457.0,34.1089,34.1251,34.1008,34.1089,25457.0
2016-03-14 13:15:00,42.11,42.14,42.09,42.13,27000.0,34.117,34.1413,34.1008,34.1332,27000.0
2016-03-14 13:20:00,42.14,42.18,42.13,42.16,31256.0,34.1413,34.1738,34.1332,34.1575,31256.0
2016-03-14 13:25:00,42.17,42.18,42.14,42.17,22068.0,34.1657,34.1738,34.1413,34.1657,22068.0
2016-03-14 13:30:00,42.17,42.2,42.14,42.18,81334.0,34.1657,34.19,34.1413,34.1738,81334.0
2016-03-14 13:35:00,42.18,42.22,42.16,42.2,68018.0,34.1738,34.2062,34.1575,34.19,68018.0
2016-03-14 13:40:00,42.21,42.24,42.18,42.19,12735.0,34.1981,34.2224,34.1738,34.1819,12735.0
2016-03-14 13:45:00,42.19,42.19,42.16,42.17,14364.0,34.1819,34.1819,34.1575,34.1657,14364.0
2016-03-14 13:50:00,42.16,42.18,42.12,42.18,45484.0,34.1575,34.1738,34.1251,34.1738,45484.0
2016-03-14 13:55:00,42.18,42.18,42.13,42.14,19082.0,34.1738,34.1738,34.1332,34.1413,19082.0
2016-03-14 14:00:00,42.14,42.14,42.08,42.13,35389.0,34.1413,34.1413,34.0927,34.1332,35389.0
2016-03-14 14:05:00,42.12,42.12,42.09,42.11,21467.0,34.1251,34.1251,34.1008,34.117,21467.0
2016-03-14 14:10:00,42.11,42.11,42.05,42.05,21937.0,34.117,34.117,34.0684,34.0684,21937.0
2016-03-14 14:15:00,42.05,42.09,42.05,42.08,27361.0,34.0684,34.1008,34.0684,34.0927,27361.0
2016-03-14 14:20:00,42.09,42.15,42.07,42.13,50575.0,34.1008,34.1494,34.0846,34.1332,50575.0
2016-03-14 14:25:00,42.14,42.18,42.13,42.16,24104.0,34.1413,34.1738,34.1332,34.1575,24104.0
2016-03-14 14:30:00,42.17,42.24,42.16,42.23,46025.0,34.1657,34.2224,34.1575,34.2143,46025.0
2016-03-14 14:35:00,42.23,42.24,42.19,42.23,47529.0,34.2143,34.2224,34.1819,34.2143,47529.0
2016-03-14 14:40:00,42.23,42.28,42.23,42.25,27025.0,34.2143,34.2548,34.2143,34.2305,27025.0
2016-03-14 14:45:00,42.25,42.32,42.24,42.31,31635.0,34.2305,34.2872,34.2224,34.2791,31635.0
2016-03-14 14:50:00,42.32,42.33,42.28,42.3,41479.0,34.2872,34.2953,34.2548,34.271,41479.0
2016-03-14 14:55:00,42.31,42.33,42.28,42.29,28281.0,34.2791,34.2953,34.2548,34.2629,28281.0
2016-03-14 15:00:00,42.29,42.29,42.23,42.24,24556.0,34.2629,34.2629,34.2143,34.2224,24556.0
2016-03-14 15:05:00,42.25,42.28,42.24,42.27,29553.0,34.2305,34.2548,34.2224,34.2467,29553.0
2016-03-14 15:10:00,42.26,42.28,42.24,42.25,35461.0,34.2386,34.2548,34.2224,34.2305,35461.0
2016-03-14 15:15:00,42.25,42.29,42.23,42.23,34836.0,34.2305,34.2629,34.2143,34.2143,34836.0
2016-03-14 15:20:00,42.23,42.26,42.23,42.24,26691.0,34.2143,34.2386,34.2143,34.2224,26691.0
2016-03-14 15:25:00,42.23,42.33,42.23,42.3,54961.0,34.2143,34.2953,34.2143,34.271,54961.0
2016-03-14 15:30:00,42.3,42.31,42.24,42.25,39356.0,34.271,34.2791,34.2224,34.2305,39356.0
2016-03-14 15:35:00,42.26,42.33,42.25,42.31,65733.0,34.2386,34.2953,34.2305,34.2791,65733.0
2016-03-14 15:40:00,42.32,42.33,42.27,42.29,54115.0,34.2872,34.2953,34.2467,34.2629,54115.0
2016-03-14 15:45:00,42.3,42.35,42.29,42.32,81091.0,34.271,34.3115,34.2629,34.2872,81091.0
2016-03-14 15:50:00,42.32,42.32,42.27,42.27,78784.0,34.2872,34.2872,34.2467,34.2467,78784.0
2016-03-14 15:55:00,42.27,42.31,42.22,42.24,212332.0,34.2467,34.2791,34.2062,34.2224,212332.0
2016-03-15 09:30:00,41.93,42.0,41.8,41.89,301758.0,33.9712,34.0279,33.8659,33.9388,301758.0
2016-03-15 09:35:00,41.9,42.11,41.88,42.05,197176.0,33.9469,34.117,33.9307,34.0684,197176.0
2016-03-15 09:40:00,42.04,42.05,41.93,42.0,208852.0,34.0603,34.0684,33.9712,34.0279,208852.0
2016-03-15 09:45:00,42.0,42.15,42.0,42.09,158374.0,34.0279,34.1494,34.0279,34.1008,158374.0
2016-03-15 09:50:00,42.08,42.09,41.89,41.94,302768.0,34.0927,34.1008,33.9388,33.9793,302768.0
2016-03-15 09:55:00,41.95,41.95,41.75,41.8,176218.0,33.9874,33.9874,33.8254,33.8659,176218.0
2016-03-15 10:00:00,41.79,41.9,41.77,41.81,247332.0,33.8578,33.9469,33.8416,33.874,247332.0
2016-03-15 10:05:00,41.81,41.9,41.77,41.82,157032.0,33.874,33.9469,33.8416,33.8821,157032.0
2016-03-15 10:10:00,41.81,41.87,41.75,41.77,221666.0,33.874,33.9226,33.8254,33.8416,221666.0
2016-03-15 10:15:00,41.78,41.88,41.78,41.82,122904.0,33.8497,33.9307,33.8497,33.8821,122904.0
2016-03-15 10:20:00,41.82,41.85,41.71,41.75,146176.0,33.8821,33.9064,33.793,33.8254,146176.0
2016-03-15 10:25:00,41.74,41.79,41.72,41.75,169868.0,33.8173,33.8578,33.8011,33.8254,169868.0
2016-03-15 10:30:00,41.75,41.97,41.74,41.84,220924.0,33.8254,34.0036,33.8173,33.8983,220924.0
2016-03-15 10:35:00,41.84,41.88,41.82,41.84,145572.0,33.8983,33.9307,33.8821,33.8983,145572.0
2016-03-15 10:40:00,41.84,41.87,41.78,41.8,96002.0,33.8983,33.9226,33.8497,33.8659,96002.0
2016-03-15 10:45:00,41.81,41.82,41.69,41.71,358580.0,33.874,33.8821,33.7768,33.793,358580.0
2016-03-15 10:50:00,41.7,41.72,41.63,41.64,162958.0,33.7849,33.8011,33.7281,33.7363,162958.0
2016-03-15 10:55:00,41.64,41.79,41.63,41.75,112412.0,33.7363,33.8578,33.7281,33.8254,112412.0
2016-03-15 11:00:00,41.76,41.8,41.73,41.74,139286.0,33.8335,33.8659,33.8092,33.8173,139286.0
2016-03-15 11:05:00,41.73,41.82,41.7,41.8,95936.0,33.8092,33.8821,33.7849,33.8659,95936.0
2016-03-15 11:10:00,41.79,41.8,41.73,41.74,87456.0,33.8578,33.8659,33.8092,33.8173,87456.0
2016-03-15 11:15:00,41.74,41.76,41.71,41.73,64390.0,33.8173,33.8335,33.793,33.8092,64390.0
2016-03-15 11:20:00,41.74,41.77,41.74,41.77,56068.0,33.8173,33.8416,33.8173,33.8416,56068.0
2016-03-15 11:25:00,41.76,41.8,41.69,41.69,226378.0,33.8335,33.8659,33.7768,33.7768,226378.0
2016-03-15 11:30:00,41.7,41.79,41.69,41.72,104680.0,33.7849,33.8578,33.7768,33.8011,104680.0
2016-03-15 11:35:00,41.72,41.73,41.65,41.69,93182.0,33.8011,33.8092,33.7444,33.7768,93182.0
2016-03-15 11:40:00,41.68,41.7,41.63,41.65,100850.0,33.7687,33.7849,33.7281,33.7444,100850.0
2016-03-15 11:45:00,41.64,41.65,41.6,41.65,117828.0,33.7363,33.7444,33.7038,33.7444,117828.0
2016-03-15 11:50:00,41.66,41.69,41.63,41.63,144334.0,33.7525,33.7768,33.7281,33.7281,144334.0
2016-03-15 11:55:00,41.63,41.65,41.61,41.63,118906.0,33.7281,33.7444,33.7119,33.7281,118906.0
2016-03-15 12:00:00,41.63,41.66,41.61,41.64,60678.0,33.7281,33.7525,33.7119,33.7363,60678.0
2016-03-15 12:05:00,41.64,41.71,41.62,41.64,91284.0,33.7363,33.793,33.72,33.7363,91284.0
2016-03-15 12:10:00,41.63,41.66,41.61,41.61,114524.0,33.7281,33.7525,33.7119,33.7119,114524.0
2016-03-15 12:15:00,41.61,41.62,41.55,41.61,159538.0,33.7119,33.72,33.6633,33.7119,159538.0
2016-03-15 12:20:00,41.61,41.65,41.6,41.65,83748.0,33.7119,33.7444,33.7038,33.7444,83748.0
2016-03-15 12:25:00,41.65,41.69,41.63,41.68,80410.0,33.7444,33.7768,33.7281,33.7687,80410.0
2016-03-15 12:30:00,41.68,41.75,41.67,41.75,83970.0,33.7687,33.8254,33.7606,33.8254,83970.0
2016-03-15 12:35:00,41.75,41.77,41.69,41.7,63416.0,33.8254,33.8416,33.7768,33.7849,63416.0
2016-03-15 12:40:00,41.7,41.76,41.69,41.75,102842.0,33.7849,33.8335,33.7768,33.8254,102842.0
2016-03-15 12:45:00,41.75,41.75,41.7,41.73,48198.0,33.8254,33.8254,33.7849,33.8092,48198.0
2016-03-15 12:50:00,41.72,41.74,41.7,41.7,90522.0,33.8011,33.8173,33.7849,33.7849,90522.0
2016-03-15 12:55:00,41.71,41.71,41.67,41.68,69688.0,33.793,33.793,33.7606,33.7687,69688.0
2016-03-15 13:00:00,41.68,41.7,41.67,41.7,68958.0,33.7687,33.7849,33.7606,33.7849,68958.0
2016-03-15 13:05:00,41.7,41.7,41.66,41.67,59114.0,33.7849,33.7849,33.7525,33.7606,59114.0
2016-03-15 13:10:00,41.68,41.68,41.66,41.67,54870.0,33.7687,33.7687,33.7525,33.7606,54870.0
2016-03-15 13:15:00,41.68,41.72,41.67,41.72,72440.0,33.7687,33.8011,33.7606,33.8011,72440.0
2016-03-15 13:20:00,41.73,41.75,41.7,41.71,79066.0,33.8092,33.8254,33.7849,33.793,79066.0
2016-03-15 13:25:00,41.71,41.76,41.68,41.76,137260.0,33.793,33.8335,33.7687,33.8335,137260.0
2016-03-15 13:30:00,41.75,41.84,41.75,41.84,62090.0,33.8254,33.8983,33.8254,33.8983,62090.0
2016-03-15 13:35:00,41.83,41.86,41.79,41.79,185088.0,33.8902,33.9145,33.8578,33.8578,185088.0
2016-03-15 13:40:00,41.8,41.81,41.75,41.75,56572.0,33.8659,33.874,33.8254,33.8254,56572.0
2016-03-15 13:45:00,41.75,41.76,41.74,41.76,28254.0,33.8254,33.8335,33.8173,33.8335,28254.0
2016-03-15 13:50:00,41.76,41.77,41.74,41.76,63414.0,33.8335,33.8416,33.8173,33.8335,63414.0
2016-03-15 13:55:00,41.76,41.79,41.76,41.79,82922.0,33.8335,33.8578,33.8335,33.8578,82922.0
2016-03-15 14:00:00,41.79,41.8,41.75,41.77,107996.0,33.8578,33.8659,33.8254,33.8416,107996.0
2016-03-15 14:05:00,41.76,41.78,41.74,41.76,93286.0,33.8335,33.8497,33.8173,33.8335,93286.0
2016-03-15 14:10:00,41.77,41.79,41.75,41.78,125762.0,33.8416,33.8578,33.8254,33.8497,125762.0
2016-03-15 14:15:00,41.78,41.8,41.77,41.8,70586.0,33.8497,33.8659,33.8416,33.8659,70586.0
2016-03-15 14:20:00,41.8,41.81,41.74,41.76,71694.0,33.8659,33.874,33.8173,33.8335,71694.0
2016-03-15 14:25:00,41.76,41.78,41.74,41.76,57786.0,33.8335,33.8497,33.8173,33.8335,57786.0
2016-03-15 14:30:00,41.76,41.8,41.75,41.79,69066.0,33.8335,33.8659,33.8254,33.8578,69066.0
2016-03-15 14:35:00,41.8,41.83,41.78,41.78,84460.0,33.8659,33.8902,33.8497,33.8497,84460.0
2016-03-15 14:40:00,41.78,41.81,41.77,41.8,71374.0,33.8497,33.874,33.8416,33.8659,71374.0
2016-03-15 14:45:00,41.8,41.82,41.77,41.82,57510.0,33.8659,33.8821,33.8416,33.8821,57510.0
2016-03-15 14:50:00,41.81,41.82,41.78,41.8,91010.0,33.874,33.8821,33.8497,33.8659,91010.0
2016-03-15 14:55:00,41.8,41.81,41.76,41.77,162456.0,33.8659,33.874,33.8335,33.8416,162456.0
2016-03-15 15:00:00,41.77,41.8,41.77,41.78,81744.0,33.8416,33.8659,33.8416,33.8497,81744.0
2016-03-15 15:05:00,41.78,41.81,41.77,41.78,130126.0,33.8497,33.874,33.8416,33.8497,130126.0
2016-03-15 15:10:00,41.77,41.81,41.77,41.8,127492.0,33.8416,33.874,33.8416,33.8659,127492.0
2016-03-15 15:15:00,41.8,41.81,41.79,41.8,104122.0,33.8659,33.874,33.8578,33.8659,104122.0
2016-03-15 15:20:00,41.8,41.83,41.8,41.82,176348.0,33.8659,33.8902,33.8659,33.8821,176348.0
2016-03-15 15:25:00,41.82,41.83,41.79,41.79,145470.0,33.8821,33.8902,33.8578,33.8578,145470.0
2016-03-15 15:30:00,41.78,41.79,41.74,41.75,212332.0,33.8497,33.8578,33.8173,33.8254,212332.0
2016-03-15 15:35:00,41.76,41.76,41.73,41.75,191206.0,33.8335,33.8335,33.8092,33.8254,191206.0
2016-03-15 15:40:00,41.75,41.77,41.68,41.69,278050.0,33.8254,33.8416,33.7687,33.7768,278050.0
2016-03-15 15:45:00,41.68,41.69,41.65,41.66,302120.0,33.7687,33.7768,33.7444,33.7525,302120.0
2016-03-15 15:50:00,41.65,41.66,41.64,41.64,479816.0,33.7444,33.7525,33.7363,33.7363,479816.0
2016-03-15 15:55:00,41.64,41.67,41.62,41.65,1232726.0,33.7363,33.7606,33.72,33.7444,1232726.0
2016-03-16 09:30:00,41.53,41.57,41.33,41.47,105638.0,33.6471,33.6795,33.4851,33.5985,105638.0
2016-03-16 09:35:00,41.49,41.54,41.43,41.54,71192.0,33.6147,33.6552,33.5661,33.6552,71192.0
2016-03-16 09:40:00,41.53,41.53,41.43,41.45,47741.0,33.6471,33.6471,33.5661,33.5823,47741.0
2016-03-16 09:45:00,41.45,41.52,41.42,41.5,84875.0,33.5823,33.639,33.558,33.6228,84875.0
2016-03-16 09:50:00,41.51,41.6,41.5,41.54,97174.0,33.6309,33.7038,33.6228,33.6552,97174.0
2016-03-16 09:55:00,41.54,41.63,41.54,41.55,73882.0,33.6552,33.7281,33.6552,33.6633,73882.0
2016-03-16 10:00:00,41.55,41.58,41.51,41.56,47693.0,33.6633,33.6876,33.6309,33.6714,47693.0
2016-03-16 10:05:00,41.56,41.59,41.5,41.59,47168.0,33.6714,33.6957,33.6228,33.6957,47168.0
2016-03-16 10:10:00,41.59,41.61,41.5,41.51,58541.0,33.6957,33.7119,33.6228,33.6309,58541.0
2016-03-16 10:15:00,41.51,41.54,41.48,41.48,33762.0,33.6309,33.6552,33.6066,33.6066,33762.0
2016-03-16 10:20:00,41.47,41.5,41.43,41.45,44321.0,33.5985,33.6228,33.5661,33.5823,44321.0
2016-03-16 10:25:00,41.45,41.51,41.42,41.5,48695.0,33.5823,33.6309,33.558,33.6228,48695.0
2016-03-16 10:30:00,41.5,41.5,41.42,41.42,46560.0,33.6228,33.6228,33.558,33.558,46560.0
2016-03-16 10:35:00,41.42,41.47,41.42,41.43,41459.0,33.558,33.5985,33.558,33.5661,41459.0
2016-03-16 10:40:00,41.43,41.45,41.42,41.44,76986.0,33.5661,33.5823,33.558,33.5742,76986.0
2016-03-16 10:45:00,41.44,41.44,41.4,41.42,60460.0,33.5742,33.5742,33.5418,33.558,60460.0
2016-03-16 10:50:00,41.42,41.43,41.36,41.43,51303.0,33.558,33.5661,33.5094,33.5661,51303.0
2016-03-16 10:55:00,41.43,41.43,41.34,41.34,196659.0,33.5661,33.5661,33.4932,33.4932,196659.0
2016-03-16 11:00:00,41.34,41.43,41.33,41.39,174393.0,33.4932,33.5661,33.4851,33.5337,174393.0
2016-03-16 11:05:00,41.39,41.44,41.37,41.43,45865.0,33.5337,33.5742,33.5175,33.5661,45865.0
2016-03-16 11:10:00,41.43,41.46,41.41,41.42,37126.0,33.5661,33.5904,33.5499,33.558,37126.0
2016-03-16 11:15:00,41.43,41.46,41.42,41.43,35481.0,33.5661,33.5904,33.558,33.5661,35481.0
2016-03-16 11:20:00,41.43,41.43,41.38,41.39,71946.0,33.5661,33.5661,33.5256,33.5337,71946.0
2016-03-16 11:25:00,41.39,41.4,41.36,41.4,34058.0,33.5337,33.5418,33.5094,33.5418,34058.0
2016-03-16 11:30:00,41.41,41.51,41.39,41.48,52884.0,33.5499,33.6309,33.5337,33.6066,52884.0
2016-03-16 11:35:00,41.48,41.49,41.44,41.47,60520.0,33.6066,33.6147,33.5742,33.5985,60520.0
2016-03-16 11:40:00,41.48,41.52,41.45,41.51,82504.0,33.6066,33.639,33.5823,33.6309,82504.0
2016-03-16 11:45:00,41.51,41.52,41.48,41.51,51634.0,33.6309,33.639,33.6066,33.6309,51634.0
2016-03-16 11:50:00,41.51,41.61,41.51,41.6,46609.0,33.6309,33.7119,33.6309,33.7038,46609.0
2016-03-16 11:55:00,41.59,41.61,41.54,41.61,39992.0,33.6957,33.7119,33.6552,33.7119,39992.0
2016-03-16 12:00:00,41.61,41.69,41.6,41.68,32255.0,33.7119,33.7768,33.7038,33.7687,32255.0
2016-03-16 12:05:00,41.68,41.69,41.65,41.69,35841.0,33.7687,33.7768,33.7444,33.7768,35841.0
2016-03-16 12:10:00,41.69,41.72,41.6,41.61,205330.0,33.7768,33.8011,33.7038,33.7119,205330.0
2016-03-16 12:15:00,41.61,41.71,41.59,41.71,71749.0,33.7119,33.793,33.6957,33.793,71749.0
2016-03-16 12:20:00,41.7,41.71,41.68,41.7,31717.0,33.7849,33.793,33.7687,33.7849,31717.0
2016-03-16 12:25:00,41.7,41.7,41.65,41.66,56792.0,33.7849,33.7849,33.7444,33.7525,56792.0
2016-03-16 12:30:00,41.66,41.73,41.66,41.71,71258.0,33.7525,33.8092,33.7525,33.793,71258.0
2016-03-16 12:35:00,41.71,41.71,41.6,41.62,63373.0,33.793,33.793,33.7038,33.72,63373.0
2016-03-16 12:40:00,41.62,41.62,41.56,41.57,45405.0,33.72,33.72,33.6714,33.6795,45405.0
2016-03-16 12:45:00,41.57,41.63,41.56,41.6,33395.0,33.6795,33.7281,33.6714,33.7038,33395.0
2016-03-16 12:50:00,41.6,41.62,41.56,41.62,42135.0,33.7038,33.72,33.6714,33.72,42135.0
2016-03-16 12:55:00,41.61,41.63,41.58,41.61,49297.0,33.7119,33.7281,33.6876,33.7119,49297.0
2016-03-16 13:00:00,41.6,41.65,41.59,41.62,52422.0,33.7038,33.7444,33.6957,33.72,52422.0
2016-03-16 13:05:00,41.62,41.7,41.62,41.67,68477.0,33.72,33.7849,33.72,33.7606,68477.0
2016-03-16 13:10:00,41.66,41.67,41.59,41.59,27274.0,33.7525,33.7606,33.6957,33.6957,27274.0
2016-03-16 13:15:00,41.59,41.65,41.58,41.64,43388.0,33.6957,33.7444,33.6876,33.7363,43388.0
2016-03-16 13:20:00,41.63,41.64,41.6,41.61,46377.0,33.7281,33.7363,33.7038,33.7119,46377.0
2016-03-16 13:25:00,41.61,41.61,41.59,41.59,20131.0,33.7119,33.7119,33.6957,33.6957,20131.0
2016-03-16 13:30:00,41.59,41.63,41.56,41.63,44040.0,33.6957,33.7281,33.6714,33.7281,44040.0
2016-03-16 13:35:00,41.63,41.64,41.59,41.64,31273.0,33.7281,33.7363,33.6957,33.7363,31273.0
2016-03-16 13:40:00,41.64,41.71,41.64,41.71,57157.0,33.7363,33.793,33.7363,33.793,57157.0
2016-03-16 13:45:00,41.71,41.74,41.67,41.71,34066.0,33.793,33.8173,33.7606,33.793,34066.0
2016-03-16 13:50:00,41.7,41.73,41.69,41.72,22271.0,33.7849,33.8092,33.7768,33.8011,22271.0
2016-03-16 13:55:00,41.71,41.77,41.7,41.74,49348.0,33.793,33.8416,33.7849,33.8173,49348.0
2016-03-16 14:00:00,41.74,42.21,41.74,42.07,161139.0,33.8173,34.1981,33.8173,34.0846,161139.0
2016-03-16 14:05:00,42.07,42.16,41.97,42.0,153817.0,34.0846,34.1575,34.0036,34.0279,153817.0
2016-03-16 14:10:00,42.0,42.0,41.76,41.78,782873.0,34.0279,34.0279,33.8335,33.8497,782873.0
2016-03-16 14:15:00,41.78,41.78,41.64,41.65,283865.0,33.8497,33.8497,33.7363,33.7444,283865.0
2016-03-16 14:20:00,41.65,41.76,41.64,41.73,295363.0,33.7444,33.8335,33.7363,33.8092,295363.0
2016-03-16 14:25:00,41.73,41.74,41.66,41.72,343186.0,33.8092,33.8173,33.7525,33.8011,343186.0
2016-03-16 14:30:00,41.72,41.73,41.66,41.7,235096.0,33.8011,33.8092,33.7525,33.7849,235096.0
2016-03-16 14:35:00,41.7,41.77,41.7,41.76,165052.0,33.7849,33.8416,33.7849,33.8335,165052.0
2016-03-16 14:40:00,41.77,41.81,41.76,41.8,262721.0,33.8416,33.874,33.8335,33.8659,262721.0
2016-03-16 14:45:00,41.8,41.81,41.76,41.77,116145.0,33.8659,33.874,33.8335,33.8416,116145.0
2016-03-16 14:50:00,41.77,41.77,41.72,41.75,131497.0,33.8416,33.8416,33.8011,33.8254,131497.0
2016-03-16 14:55:00,41.76,41.76,41.63,41.64,89539.0,33.8335,33.8335,33.7281,33.7363,89539.0
2016-03-16 15:00:00,41.63,41.66,41.63,41.66,218601.0,33.7281,33.7525,33.7281,33.7525,218601.0
2016-03-16 15:05:00,41.66,41.71,41.64,41.7,210816.0,33.7525,33.793,33.7363,33.7849,210816.0
2016-03-16 15:10:00,41.69,41.8,41.69,41.79,215272.0,33.7768,33.8659,33.7768,33.8578,215272.0
2016-03-16 15:15:00,41.8,41.81,41.74,41.75,157404.0,33.8659,33.874,33.8173,33.8254,157404.0
2016-03-16 15:20:00,41.76,41.79,41.67,41.72,149417.0,33.8335,33.8578,33.7606,33.8011,149417.0
2016-03-16 15:25:00,41.72,41.79,41.69,41.72,204135.0,33.8011,33.8578,33.7768,33.8011,204135.0
2016-03-16 15:30:00,41.73,41.77,41.66,41.72,217180.0,33.8092,33.8416,33.7525,33.8011,217180.0
2016-03-16 15:35:00,41.73,41.76,41.69,41.72,324172.0,33.8092,33.8335,33.7768,33.8011,324172.0
2016-03-16 15:40:00,41.72,41.75,41.66,41.7,225417.0,33.8011,33.8254,33.7525,33.7849,225417.0
2016-03-16 15:45:00,41.7,41.77,41.7,41.76,201766.0,33.7849,33.8416,33.7849,33.8335,201766.0
2016-03-16 15:50:00,41.75,41.76,41.72,41.72,223806.0,33.8254,33.8335,33.8011,33.8011,223806.0
2016-03-16 15:55:00,41.72,41.73,41.66,41.72,571193.0,33.8011,33.8092,33.7525,33.8011,571193.0
2016-03-17 09:30:00,40.55,40.9,40.52,40.87,1257777.0,32.8531,33.1367,32.8288,33.1124,1257777.0
2016-03-17 09:35:00,40.86,40.91,40.71,40.72,457465.0,33.1043,33.1448,32.9828,32.9909,457465.0
2016-03-17 09:40:00,40.72,40.77,40.62,40.67,550277.0,32.9909,33.0314,32.9099,32.9504,550277.0
2016-03-17 09:45:00,40.67,40.73,40.59,40.7,499355.0,32.9504,32.999,32.8856,32.9747,499355.0
2016-03-17 09:50:00,40.7,41.01,40.69,40.84,622213.0,32.9747,33.2258,32.9666,33.0881,622213.0
2016-03-17 09:55:00,40.83,40.83,40.66,40.67,350804.0,33.08,33.08,32.9423,32.9504,350804.0
2016-03-17 10:00:00,40.67,40.69,40.55,40.69,480445.0,32.9504,32.9666,32.8531,32.9666,480445.0
2016-03-17 10:05:00,40.69,40.82,40.68,40.8,199782.0,32.9666,33.0719,32.9585,33.0557,199782.0
2016-03-17 10:10:00,40.8,40.97,40.78,40.97,319969.0,33.0557,33.1934,33.0395,33.1934,319969.0
2016-03-17 10:15:00,40.97,41.0,40.92,40.98,316594.0,33.1934,33.2177,33.1529,33.2015,316594.0
2016-03-17 10:20:00,40.98,40.99,40.95,40.99,160667.0,33.2015,33.2096,33.1772,33.2096,160667.0
2016-03-17 10:25:00,40.99,41.15,40.96,41.1,336723.0,33.2096,33.3393,33.1853,33.2987,336723.0
2016-03-17 10:30:00,41.1,41.12,40.97,41.02,285885.0,33.2987,33.315,33.1934,33.2339,285885.0
2016-03-17 10:35:00,41.02,41.18,41.02,41.18,297239.0,33.2339,33.3636,33.2339,33.3636,297239.0
2016-03-17 10:40:00,41.18,41.26,41.15,41.26,243406.0,33.3636,33.4284,33.3393,33.4284,243406.0
2016-03-17 10:45:00,41.26,41.29,41.12,41.14,182152.0,33.4284,33.4527,33.315,33.3312,182152.0
2016-03-17 10:50:00,41.13,41.14,41.03,41.07,158317.0,33.3231,33.3312,33.242,33.2744,158317.0
2016-03-17 10:55:00,41.07,41.1,41.03,41.07,309188.0,33.2744,33.2987,33.242,33.2744,309188.0
2016-03-17 11:00:00,41.07,41.17,41.06,41.11,141665.0,33.2744,33.3555,33.2663,33.3069,141665.0
2016-03-17 11:05:00,41.1,41.16,41.06,41.15,95271.0,33.2987,33.3474,33.2663,33.3393,95271.0
2016-03-17 11:10:00,41.14,41.14,41.04,41.06,363685.0,33.3312,33.3312,33.2501,33.2663,363685.0
2016-03-17 11:15:00,41.06,41.14,41.05,41.12,176966.0,33.2663,33.3312,33.2582,33.315,176966.0
2016-03-17 11:20:00,41.12,41.13,41.04,41.05,89015.0,33.315,33.3231,33.2501,33.2582,89015.0
2016-03-17 11:25:00,41.05,41.11,41.04,41.05,111757.0,33.2582,33.3069,33.2501,33.2582,111757.0
2016-03-17 11:30:00,41.06,41.1,41.04,41.04,88445.0,33.2663,33.2987,33.2501,33.2501,88445.0
2016-03-17 11:35:00,41.04,41.08,41.0,41.02,278903.0,33.2501,33.2825,33.2177,33.2339,278903.0
2016-03-17 11:40:00,41.02,41.06,41.01,41.02,239533.0,33.2339,33.2663,33.2258,33.2339,239533.0
2016-03-17 11:45:00,41.02,41.04,40.97,40.99,128454.0,33.2339,33.2501,33.1934,33.2096,128454.0
2016-03-17 11:50:00,40.99,41.01,40.95,41.01,110962.0,33.2096,33.2258,33.1772,33.2258,110962.0
2016-03-17 11:55:00,41.01,41.01,40.98,41.0,71163.0,33.2258,33.2258,33.2015,33.2177,71163.0
2016-03-17 12:00:00,40.99,41.14,40.98,41.1,225780.0,33.2096,33.3312,33.2015,33.2987,225780.0
2016-03-17 12:05:00,41.09,41.09,41.02,41.02,70250.0,33.2906,33.2906,33.2339,33.2339,70250.0
2016-03-17 12:10:00,41.03,41.09,41.03,41.07,98000.0,33.242,33.2906,33.242,33.2744,98000.0
2016-03-17 12:15:00,41.06,41.07,40.99,41.01,87022.0,33.2663,33.2744,33.2096,33.2258,87022.0
2016-03-17 12:20:00,41.02,41.07,41.01,41.05,108257.0,33.2339,33.2744,33.2258,33.2582,108257.0
2016-03-17 12:25:00,41.06,41.11,41.05,41.09,103318.0,33.2663,33.3069,33.2582,33.2906,103318.0
2016-03-17 12:30:00,41.1,41.1,41.06,41.08,204228.0,33.2987,33.2987,33.2663,33.2825,204228.0
2016-03-17 12:35:00,41.09,41.09,41.04,41.05,189279.0,33.2906,33.2906,33.2501,33.2582,189279.0
2016-03-17 12:40:00,41.05,41.06,41.04,41.05,133886.0,33.2582,33.2663,33.2501,33.2582,133886.0
2016-03-17 12:45:00,41.05,41.05,41.04,41.05,77736.0,33.2582,33.2582,33.2501,33.2582,77736.0
2016-03-17 12:50:00,41.04,41.05,41.0,41.01,642787.0,33.2501,33.2582,33.2177,33.2258,642787.0
2016-03-17 12:55:00,41.01,41.03,41.0,41.0,181637.0,33.2258,33.242,33.2177,33.2177,181637.0
2016-03-17 13:00:00,41.01,41.02,40.98,40.99,138223.0,33.2258,33.2339,33.2015,33.2096,138223.0
2016-03-17 13:05:00,41.0,41.0,40.89,40.94,213695.0,33.2177,33.2177,33.1286,33.1691,213695.0
2016-03-17 13:10:00,40.94,40.95,40.87,40.88,108261.0,33.1691,33.1772,33.1124,33.1205,108261.0
2016-03-17 13:15:00,40.88,40.89,40.86,40.86,116031.0,33.1205,33.1286,33.1043,33.1043,116031.0
2016-03-17 13:20:00,40.87,40.87,40.82,40.86,162020.0,33.1124,33.1124,33.0719,33.1043,162020.0
2016-03-17 13:25:00,40.85,40.88,40.84,40.87,246114.0,33.0962,33.1205,33.0881,33.1124,246114.0
2016-03-17 13:30:00,40.88,40.9,40.83,40.9,193079.0,33.1205,33.1367,33.08,33.1367,193079.0
2016-03-17 13:35:00,40.89,40.92,40.85,40.9,735791.0,33.1286,33.1529,33.0962,33.1367,735791.0
2016-03-17 13:40:00,40.9,40.9,40.87,40.89,160407.0,33.1367,33.1367,33.1124,33.1286,160407.0
2016-03-17 13:45:00,40.9,40.9,40.8,40.8,114322.0,33.1367,33.1367,33.0557,33.0557,114322.0
2016-03-17 13:50:00,40.81,40.81,40.74,40.74,119462.0,33.0638,33.0638,33.0071,33.0071,119462.0
2016-03-17 13:55:00,40.74,40.83,40.69,40.8,178891.0,33.0071,33.08,32.9666,33.0557,178891.0
2016-03-17 14:00:00,40.8,40.8,40.78,40.8,213533.0,33.0557,33.0557,33.0395,33.0557,213533.0
2016-03-17 14:05:00,40.8,40.86,40.77,40.77,689380.0,33.0557,33.1043,33.0314,33.0314,689380.0
2016-03-17 14:10:00,40.77,40.79,40.73,40.74,227419.0,33.0314,33.0476,32.999,33.0071,227419.0
2016-03-17 14:15:00,40.75,40.76,40.74,40.76,114794.0,33.0152,33.0233,33.0071,33.0233,114794.0
2016-03-17 14:20:00,40.76,40.77,40.7,40.7,219456.0,33.0233,33.0314,32.9747,32.9747,219456.0
2016-03-17 14:25:00,40.7,40.77,40.69,40.74,434568.0,32.9747,33.0314,32.9666,33.0071,434568.0
2016-03-17 14:30:00,40.74,40.76,40.68,40.72,292805.0,33.0071,33.0233,32.9585,32.9909,292805.0
2016-03-17 14:35:00,40.71,40.72,40.65,40.67,138864.0,32.9828,32.9909,32.9342,32.9504,138864.0
2016-03-17 14:40:00,40.66,40.68,40.64,40.65,229884.0,32.9423,32.9585,32.9261,32.9342,229884.0
2016-03-17 14:45:00,40.65,40.73,40.64,40.7,312426.0,32.9342,32.999,32.9261,32.9747,312426.0
2016-03-17 14:50:00,40.7,40.7,40.64,40.67,184827.0,32.9747,32.9747,32.9261,32.9504,184827.0
2016-03-17 14:55:00,40.68,40.68,40.6,40.6,165874.0,32.9585,32.9585,32.8937,32.8937,165874.0
2016-03-17 15:00:00,40.6,40.62,40.09,40.58,1730882.0,32.8937,32.9099,32.4805,32.8775,1730882.0
2016-03-17 15:05:00,40.58,40.65,40.55,40.65,394548.0,32.8775,32.9342,32.8531,32.9342,394548.0
2016-03-17 15:10:00,40.65,40.68,40.59,40.63,586177.0,32.9342,32.9585,32.8856,32.918,586177.0
2016-03-17 15:15:00,40.63,40.63,40.57,40.62,217760.0,32.918,32.918,32.8694,32.9099,217760.0
2016-03-17 15:20:00,40.61,40.85,40.6,40.85,470779.0,32.9018,33.0962,32.8937,33.0962,470779.0
2016-03-17 15:25:00,40.84,40.87,40.75,40.84,223328.0,33.0881,33.1124,33.0152,33.0881,223328.0
2016-03-17 15:30:00,40.85,40.87,40.77,40.8,159569.0,33.0962,33.1124,33.0314,33.0557,159569.0
2016-03-17 15:35:00,40.8,40.85,40.8,40.85,269717.0,33.0557,33.0962,33.0557,33.0962,269717.0
2016-03-17 15:40:00,40.85,40.92,40.84,40.86,324657.0,33.0962,33.1529,33.0881,33.1043,324657.0
2016-03-17 15:45:00,40.86,40.87,40.8,40.83,384768.0,33.1043,33.1124,33.0557,33.08,384768.0
2016-03-17 15:50:00,40.82,40.83,40.79,40.82,475958.0,33.0719,33.08,33.0476,33.0719,475958.0
2016-03-17 15:55:00,40.82,40.85,40.77,40.78,928195.0,33.0719,33.0962,33.0314,33.0395,928195.0
2016-03-18 09:30:00,41.01,41.04,40.81,40.86,3207398.0,33.2258,33.2501,33.0638,33.1043,3207398.0
2016-03-18 09:35:00,40.87,41.05,40.86,41.0,303850.0,33.1124,33.2582,33.1043,33.2177,303850.0
2016-03-18 09:40:00,41.0,41.17,40.93,41.1,186627.0,33.2177,33.3555,33.161,33.2987,186627.0
2016-03-18 09:45:00,41.08,41.11,40.97,40.99,175183.0,33.2825,33.3069,33.1934,33.2096,175183.0
2016-03-18 09:50:00,40.99,41.01,40.93,40.93,126467.0,33.2096,33.2258,33.161,33.161,126467.0
2016-03-18 09:55:00,40.93,40.95,40.91,40.93,121999.0,33.161,33.1772,33.1448,33.161,121999.0
2016-03-18 10:00:00,40.93,40.94,40.9,40.93,190446.0,33.161,33.1691,33.1367,33.161,190446.0
2016-03-18 10:05:00,40.93,40.95,40.87,40.92,117547.0,33.161,33.1772,33.1124,33.1529,117547.0
2016-03-18 10:10:00,40.92,40.92,40.85,40.9,157776.0,33.1529,33.1529,33.0962,33.1367,157776.0
2016-03-18 10:15:00,40.9,40.96,40.87,40.93,181412.0,33.1367,33.1853,33.1124,33.161,181412.0
2016-03-18 10:20:00,40.93,40.96,40.88,40.9,165686.0,33.161,33.1853,33.1205,33.1367,165686.0
2016-03-18 10:25:00,40.9,40.98,40.86,40.93,85368.0,33.1367,33.2015,33.1043,33.161,85368.0
2016-03-18 10:30:00,40.94,41.0,40.91,41.0,136558.0,33.1691,33.2177,33.1448,33.2177,136558.0
2016-03-18 10:35:00,41.0,41.01,40.91,40.91,132309.0,33.2177,33.2258,33.1448,33.1448,132309.0
2016-03-18 10:40:00,40.92,40.95,40.88,40.91,126994.0,33.1529,33.1772,33.1205,33.1448,126994.0
2016-03-18 10:45:00,40.9,40.96,40.9,40.95,166331.0,33.1367,33.1853,33.1367,33.1772,166331.0
2016-03-18 10:50:00,40.95,40.96,40.9,40.9,176269.0,33.1772,33.1853,33.1367,33.1367,176269.0
2016-03-18 10:55:00,40.91,40.91,40.85,40.89,67473.0,33.1448,33.1448,33.0962,33.1286,67473.0
2016-03-18 11:00:00,40.88,40.91,40.87,40.88,61202.0,33.1205,33.1448,33.1124,33.1205,61202.0
2016-03-18 11:05:00,40.88,40.92,40.87,40.9,162964.0,33.1205,33.1529,33.1124,33.1367,162964.0
2016-03-18 11:10:00,40.9,40.9,40.87,40.88,109675.0,33.1367,33.1367,33.1124,33.1205,109675.0
2016-03-18 11:15:00,40.88,41.01,40.87,40.99,233822.0,33.1205,33.2258,33.1124,33.2096,233822.0
2016-03-18 11:20:00,40.97,41.02,40.93,41.0,214803.0,33.1934,33.2339,33.161,33.2177,214803.0
2016-03-18 11:25:00,41.0,41.01,40.92,40.93,118933.0,33.2177,33.2258,33.1529,33.161,118933.0
2016-03-18 11:30:00,40.93,40.95,40.89,40.91,183338.0,33.161,33.1772,33.1286,33.1448,183338.0
2016-03-18 11:35:00,40.91,40.97,40.89,40.9,82010.0,33.1448,33.1934,33.1286,33.1367,82010.0
2016-03-18 11:40:00,40.9,40.91,40.86,40.88,95710.0,33.1367,33.1448,33.1043,33.1205,95710.0
2016-03-18 11:45:00,40.87,40.94,40.86,40.88,83623.0,33.1124,33.1691,33.1043,33.1205,83623.0
2016-03-18 11:50:00,40.89,40.9,40.85,40.86,133134.0,33.1286,33.1367,33.0962,33.1043,133134.0
2016-03-18 11:55:00,40.87,40.88,40.84,40.85,855509.0,33.1124,33.1205,33.0881,33.0962,855509.0
2016-03-18 12:00:00,40.86,40.97,40.84,40.96,332496.0,33.1043,33.1934,33.0881,33.1853,332496.0
2016-03-18 12:05:00,40.96,41.01,40.94,41.0,174997.0,33.1853,33.2258,33.1691,33.2177,174997.0
2016-03-18 12:10:00,40.99,41.0,40.92,40.93,154016.0,33.2096,33.2177,33.1529,33.161,154016.0
2016-03-18 12:15:00,40.92,40.95,40.89,40.95,74423.0,33.1529,33.1772,33.1286,33.1772,74423.0
2016-03-18 12:20:00,40.95,40.96,40.88,40.89,152011.0,33.1772,33.1853,33.1205,33.1286,152011.0
2016-03-18 12:25:00,40.89,40.91,40.88,40.9,111533.0,33.1286,33.1448,33.1205,33.1367,111533.0
2016-03-18 12:30:00,40.9,40.93,40.89,40.92,108214.0,33.1367,33.161,33.1286,33.1529,108214.0
2016-03-18 12:35:00,40.91,40.96,40.91,40.95,90629.0,33.1448,33.1853,33.1448,33.1772,90629.0
2016-03-18 12:40:00,40.95,40.96,40.91,40.94,104081.0,33.1772,33.1853,33.1448,33.1691,104081.0
2016-03-18 12:45:00,40.94,40.99,40.93,40.95,93901.0,33.1691,33.2096,33.161,33.1772,93901.0
2016-03-18 12:50:00,40.94,40.94,40.89,40.9,90825.0,33.1691,33.1691,33.1286,33.1367,90825.0
2016-03-18 12:55:00,40.89,40.9,40.85,40.87,64557.0,33.1286,33.1367,33.0962,33.1124,64557.0
2016-03-18 13:00:00,40.88,40.91,40.85,40.87,202970.0,33.1205,33.1448,33.0962,33.1124,202970.0
2016-03-18 13:05:00,40.87,40.89,40.84,40.84,78523.0,33.1124,33.1286,33.0881,33.0881,78523.0
2016-03-18 13:10:00,40.85,40.9,40.82,40.82,82854.0,33.0962,33.1367,33.0719,33.0719,82854.0
2016-03-18 13:15:00,40.82,40.84,40.79,40.79,70650.0,33.0719,33.0881,33.0476,33.0476,70650.0
2016-03-18 13:20:00,40.79,40.85,40.78,40.79,158895.0,33.0476,33.0962,33.0395,33.0476,158895.0
2016-03-18 13:25:00,40.79,40.81,40.74,40.75,113807.0,33.0476,33.0638,33.0071,33.0152,113807.0
2016-03-18 13:30:00,40.75,40.78,40.71,40.75,108811.0,33.0152,33.0395,32.9828,33.0152,108811.0
2016-03-18 13:35:00,40.75,40.76,40.71,40.74,113261.0,33.0152,33.0233,32.9828,33.0071,113261.0
2016-03-18 13:40:00,40.73,40.77,40.71,40.76,228120.0,32.999,33.0314,32.9828,33.0233,228120.0
2016-03-18 13:45:00,40.76,40.77,40.73,40.74,94209.0,33.0233,33.0314,32.999,33.0071,94209.0
2016-03-18 13:50:00,40.75,40.76,40.71,40.75,108178.0,33.0152,33.0233,32.9828,33.0152,108178.0
2016-03-18 13:55:00,40.75,40.76,40.71,40.76,169679.0,33.0152,33.0233,32.9828,33.0233,169679.0
2016-03-18 14:00:00,40.76,40.78,40.74,40.75,103274.0,33.0233,33.0395,33.0071,33.0152,103274.0
2016-03-18 14:05:00,40.75,40.79,40.74,40.79,91771.0,33.0152,33.0476,33.0071,33.0476,91771.0
2016-03-18 14:10:00,40.79,40.82,40.78,40.81,133370.0,33.0476,33.0719,33.0395,33.0638,133370.0
2016-03-18 14:15:00,40.8,40.81,40.76,40.77,81975.0,33.0557,33.0638,33.0233,33.0314,81975.0
2016-03-18 14:20:00,40.76,40.79,40.73,40.77,198018.0,33.0233,33.0476,32.999,33.0314,198018.0
2016-03-18 14:25:00,40.76,40.77,40.74,40.74,87927.0,33.0233,33.0314,33.0071,33.0071,87927.0
2016-03-18 14:30:00,40.74,40.77,40.73,40.75,55641.0,33.0071,33.0314,32.999,33.0152,55641.0
2016-03-18 14:35:00,40.76,40.77,40.73,40.76,59425.0,33.0233,33.0314,32.999,33.0233,59425.0
2016-03-18 14:40:00,40.75,40.76,40.72,40.73,58469.0,33.0152,33.0233,32.9909,32.999,58469.0
2016-03-18 14:45:00,40.73,40.76,40.73,40.75,92670.0,32.999,33.0233,32.999,33.0152,92670.0
2016-03-18 14:50:00,40.75,40.79,40.73,40.73,86095.0,33.0152,33.0476,32.999,32.999,86095.0
2016-03-18 14:55:00,40.73,40.76,40.73,40.75,79843.0,32.999,33.0233,32.999,33.0152,79843.0
2016-03-18 15:00:00,40.75,40.76,40.74,40.74,101374.0,33.0152,33.0233,33.0071,33.0071,101374.0
2016-03-18 15:05:00,40.75,40.76,40.72,40.76,97063.0,33.0152,33.0233,32.9909,33.0233,97063.0
2016-03-18 15:10:00,40.76,40.83,40.75,40.83,161146.0,33.0233,33.08,33.0152,33.08,161146.0
2016-03-18 15:15:00,40.83,40.88,40.82,40.86,141427.0,33.08,33.1205,33.0719,33.1043,141427.0
2016-03-18 15:20:00,40.86,40.9,40.84,40.86,104729.0,33.1043,33.1367,33.0881,33.1043,104729.0
2016-03-18 15:25:00,40.86,40.87,40.79,40.79,158812.0,33.1043,33.1124,33.0476,33.0476,158812.0
2016-03-18 15:30:00,40.8,40.8,40.74,40.76,164904.0,33.0557,33.0557,33.0071,33.0233,164904.0
2016-03-18 15:35:00,40.75,40.76,40.73,40.76,201856.0,33.0152,33.0233,32.999,33.0233,201856.0
2016-03-18 15:40:00,40.76,40.76,40.71,40.72,183112.0,33.0233,33.0233,32.9828,32.9909,183112.0
2016-03-18 15:45:00,40.72,40.75,40.71,40.71,233959.0,32.9909,33.0152,32.9828,32.9828,233959.0
2016-03-18 15:50:00,40.72,40.76,40.71,40.71,553525.0,32.9909,33.0233,32.9828,32.9828,553525.0
2016-03-18 15:55:00,40.71,40.72,40.66,40.7,1176087.0,32.9828,32.9909,32.9423,32.9747,1176087.0
2016-03-21 09:30:00,40.52,40.81,40.52,40.65,230083.0,32.8288,33.0638,32.8288,32.9342,230083.0
2016-03-21 09:35:00,40.65,40.71,40.57,40.68,204657.0,32.9342,32.9828,32.8694,32.9585,204657.0
2016-03-21 09:40:00,40.68,40.72,40.63,40.67,99597.0,32.9585,32.9909,32.918,32.9504,99597.0
2016-03-21 09:45:00,40.67,40.67,40.54,40.57,374155.0,32.9504,32.9504,32.845,32.8694,374155.0
2016-03-21 09:50:00,40.58,40.65,40.57,40.64,124227.0,32.8775,32.9342,32.8694,32.9261,124227.0
2016-03-21 09:55:00,40.64,40.72,40.62,40.71,502257.0,32.9261,32.9909,32.9099,32.9828,502257.0
2016-03-21 10:00:00,40.71,40.75,40.66,40.73,227270.0,32.9828,33.0152,32.9423,32.999,227270.0
2016-03-21 10:05:00,40.74,40.76,40.71,40.76,112360.0,33.0071,33.0233,32.9828,33.0233,112360.0
2016-03-21 10:10:00,40.76,40.76,40.68,40.71,154514.0,33.0233,33.0233,32.9585,32.9828,154514.0
2016-03-21 10:15:00,40.71,40.78,40.7,40.78,155077.0,32.9828,33.0395,32.9747,33.0395,155077.0
2016-03-21 10:20:00,40.78,40.78,40.69,40.7,103848.0,33.0395,33.0395,32.9666,32.9747,103848.0
2016-03-21 10:25:00,40.7,40.71,40.65,40.68,114095.0,32.9747,32.9828,32.9342,32.9585,114095.0
2016-03-21 10:30:00,40.68,40.68,40.61,40.68,146893.0,32.9585,32.9585,32.9018,32.9585,146893.0
2016-03-21 10:35:00,40.68,40.73,40.68,40.68,60022.0,32.9585,32.999,32.9585,32.9585,60022.0
2016-03-21 10:40:00,40.68,40.7,40.6,40.61,106846.0,32.9585,32.9747,32.8937,32.9018,106846.0
2016-03-21 10:45:00,40.6,40.64,40.6,40.63,117312.0,32.8937,32.9261,32.8937,32.918,117312.0
2016-03-21 10:50:00,40.64,40.64,40.54,40.55,101890.0,32.9261,32.9261,32.845,32.8531,101890.0
2016-03-21 10:55:00,40.55,40.61,40.55,40.58,143029.0,32.8531,32.9018,32.8531,32.8775,143029.0
2016-03-21 11:00:00,40.58,40.62,40.56,40.57,83205.0,32.8775,32.9099,32.8612,32.8694,83205.0
2016-03-21 11:05:00,40.58,40.63,40.56,40.63,73643.0,32.8775,32.918,32.8612,32.918,73643.0
2016-03-21 11:10:00,40.63,40.63,40.57,40.59,137346.0,32.918,32.918,32.8694,32.8856,137346.0
2016-03-21 11:15:00,40.59,40.63,40.59,40.59,161338.0,32.8856,32.918,32.8856,32.8856,161338.0
2016-03-21 11:20:00,40.59,40.61,40.56,40.57,75070.0,32.8856,32.9018,32.8612,32.8694,75070.0
2016-03-21 11:25:00,40.57,40.59,40.54,40.56,98544.0,32.8694,32.8856,32.845,32.8612,98544.0
2016-03-21 11:30:00,40.56,40.64,40.56,40.64,104732.0,32.8612,32.9261,32.8612,32.9261,104732.0
2016-03-21 11:35:00,40.64,40.7,40.64,40.69,79664.0,32.9261,32.9747,32.9261,32.9666,79664.0
2016-03-21 11:40:00,40.69,40.7,40.6,40.61,125101.0,32.9666,32.9747,32.8937,32.9018,125101.0
2016-03-21 11:45:00,40.61,40.7,40.6,40.7,64673.0,32.9018,32.9747,32.8937,32.9747,64673.0
2016-03-21 11:50:00,40.7,40.7,40.64,40.67,74781.0,32.9747,32.9747,32.9261,32.9504,74781.0
2016-03-21 11:55:00,40.66,40.69,40.64,40.69,124696.0,32.9423,32.9666,32.9261,32.9666,124696.0
2016-03-21 12:00:00,40.68,40.71,40.67,40.69,152030.0,32.9585,32.9828,32.9504,32.9666,152030.0
2016-03-21 12:05:00,40.69,40.71,40.63,40.65,66342.0,32.9666,32.9828,32.918,32.9342,66342.0
2016-03-21 12:10:00,40.65,40.7,40.63,40.7,74656.0,32.9342,32.9747,32.918,32.9747,74656.0
2016-03-21 12:15:00,40.7,40.74,40.69,40.73,89359.0,32.9747,33.0071,32.9666,32.999,89359.0
2016-03-21 12:20:00,40.72,40.75,40.71,40.74,66757.0,32.9909,33.0152,32.9828,33.0071,66757.0
2016-03-21 12:25:00,40.74,40.75,40.71,40.74,50063.0,33.0071,33.0152,32.9828,33.0071,50063.0
2016-03-21 12:30:00,40.74,40.76,40.71,40.72,76573.0,33.0071,33.0233,32.9828,32.9909,76573.0
2016-03-21 12:35:00,40.72,40.75,40.71,40.75,120988.0,32.9909,33.0152,32.9828,33.0152,120988.0
2016-03-21 12:40:00,40.75,40.75,40.69,40.69,74481.0,33.0152,33.0152,32.9666,32.9666,74481.0
2016-03-21 12:45:00,40.69,40.78,40.68,40.78,159752.0,32.9666,33.0395,32.9585,33.0395,159752.0
2016-03-21 12:50:00,40.78,40.78,40.74,40.74,108149.0,33.0395,33.0395,33.0071,33.0071,108149.0
2016-03-21 12:55:00,40.75,40.79,40.72,40.79,121186.0,33.0152,33.0476,32.9909,33.0476,121186.0
2016-03-21 13:00:00,40.79,40.79,40.75,40.76,119344.0,33.0476,33.0476,33.0152,33.0233,119344.0
2016-03-21 13:05:00,40.76,40.79,40.75,40.79,103523.0,33.0233,33.0476,33.0152,33.0476,103523.0
2016-03-21 13:10:00,40.79,40.8,40.76,40.78,65479.0,33.0476,33.0557,33.0233,33.0395,65479.0
2016-03-21 13:15:00,40.78,40.88,40.77,40.88,179063.0,33.0395,33.1205,33.0314,33.1205,179063.0
2016-03-21 13:20:00,40.88,40.9,40.87,40.87,75470.0,33.1205,33.1367,33.1124,33.1124,75470.0
2016-03-21 13:25:00,40.88,40.91,40.86,40.9,129205.0,33.1205,33.1448,33.1043,33.1367,129205.0
2016-03-21 13:30:00,40.9,40.91,40.83,40.85,112974.0,33.1367,33.1448,33.08,33.0962,112974.0
2016-03-21 13:35:00,40.85,40.86,40.81,40.82,88403.0,33.0962,33.1043,33.0638,33.0719,88403.0
2016-03-21 13:40:00,40.81,40.81,40.78,40.79,69302.0,33.0638,33.0638,33.0395,33.0476,69302.0
2016-03-21 13:45:00,40.79,40.82,40.79,40.81,103647.0,33.0476,33.0719,33.0476,33.0638,103647.0
2016-03-21 13:50:00,40.82,40.85,40.8,40.85,77762.0,33.0719,33.0962,33.0557,33.0962,77762.0
2016-03-21 13:55:00,40.85,40.86,40.82,40.84,75783.0,33.0962,33.1043,33.0719,33.0881,75783.0
2016-03-21 14:00:00,40.83,40.85,40.83,40.85,66264.0,33.08,33.0962,33.08,33.0962,66264.0
2016-03-21 14:05:00,40.85,40.85,40.79,40.8,90177.0,33.0962,33.0962,33.0476,33.0557,90177.0
2016-03-21 14:10:00,40.8,40.85,40.79,40.81,100506.0,33.0557,33.0962,33.0476,33.0638,100506.0
2016-03-21 14:15:00,40.8,40.85,40.8,40.84,81329.0,33.0557,33.0962,33.0557,33.0881,81329.0
2016-03-21 14:20:00,40.84,40.89,40.83,40.89,64918.0,33.0881,33.1286,33.08,33.1286,64918.0
2016-03-21 14:25:00,40.89,40.89,40.82,40.82,143909.0,33.1286,33.1286,33.0719,33.0719,143909.0
2016-03-21 14:30:00,40.82,40.82,40.73,40.76,144619.0,33.0719,33.0719,32.999,33.0233,144619.0
2016-03-21 14:35:00,40.75,40.78,40.73,40.77,91952.0,33.0152,33.0395,32.999,33.0314,91952.0
2016-03-21 14:40:00,40.78,40.79,40.75,40.78,110068.0,33.0395,33.0476,33.0152,33.0395,110068.0
2016-03-21 14:45:00,40.79,40.79,40.73,40.76,190154.0,33.0476,33.0476,32.999,33.0233,190154.0
2016-03-21 14:50:00,40.77,40.79,40.76,40.77,76663.0,33.0314,33.0476,33.0233,33.0314,76663.0
2016-03-21 14:55:00,40.77,40.78,40.74,40.75,152516.0,33.0314,33.0395,33.0071,33.0152,152516.0
2016-03-21 15:00:00,40.75,40.75,40.7,40.7,95291.0,33.0152,33.0152,32.9747,32.9747,95291.0
2016-03-21 15:05:00,40.71,40.73,40.68,40.69,190482.0,32.9828,32.999,32.9585,32.9666,190482.0
2016-03-21 15:10:00,40.68,40.72,40.67,40.72,114106.0,32.9585,32.9909,32.9504,32.9909,114106.0
2016-03-21 15:15:00,40.73,40.73,40.7,40.72,87463.0,32.999,32.999,32.9747,32.9909,87463.0
2016-03-21 15:20:00,40.72,40.76,40.71,40.74,90322.0,32.9909,33.0233,32.9828,33.0071,90322.0
2016-03-21 15:25:00,40.74,40.75,40.72,40.73,161586.0,33.0071,33.0152,32.9909,32.999,161586.0
2016-03-21 15:30:00,40.73,40.74,40.68,40.7,176152.0,32.999,33.0071,32.9585,32.9747,176152.0
2016-03-21 15:35:00,40.71,40.71,40.68,40.7,80650.0,32.9828,32.9828,32.9585,32.9747,80650.0
2016-03-21 15:40:00,40.7,40.77,40.7,40.76,164600.0,32.9747,33.0314,32.9747,33.0233,164600.0
2016-03-21 15:45:00,40.75,40.76,40.7,40.72,275183.0,33.0152,33.0233,32.9747,32.9909,275183.0
2016-03-21 15:50:00,40.72,40.75,40.69,40.71,274248.0,32.9909,33.0152,32.9666,32.9828,274248.0
2016-03-21 15:55:00,40.71,40.73,40.68,40.69,656902.0,32.9828,32.999,32.9585,32.9666,656902.0
2016-03-22 09:30:00,40.56,40.61,40.5,40.59,229202.0,32.8612,32.9018,32.8126,32.8856,229202.0
2016-03-22 09:35:00,40.58,40.68,40.57,40.59,72253.0,32.8775,32.9585,32.8694,32.8856,72253.0
2016-03-22 09:40:00,40.6,40.62,40.55,40.58,130329.0,32.8937,32.9099,32.8531,32.8775,130329.0
2016-03-22 09:45:00,40.58,40.62,40.55,40.55,106850.0,32.8775,32.9099,32.8531,32.8531,106850.0
2016-03-22 09:50:00,40.55,40.6,40.5,40.55,119839.0,32.8531,32.8937,32.8126,32.8531,119839.0
2016-03-22 09:55:00,40.56,40.63,40.53,40.58,99188.0,32.8612,32.918,32.8369,32.8775,99188.0
2016-03-22 10:00:00,40.59,40.68,40.56,40.56,108023.0,32.8856,32.9585,32.8612,32.8612,108023.0
2016-03-22 10:05:00,40.55,40.62,40.55,40.55,47128.0,32.8531,32.9099,32.8531,32.8531,47128.0
2016-03-22 10:10:00,40.55,40.58,40.51,40.55,114913.0,32.8531,32.8775,32.8207,32.8531,114913.0
2016-03-22 10:15:00,40.55,40.58,40.42,40.47,128353.0,32.8531,32.8775,32.7478,32.7883,128353.0
2016-03-22 10:20:00,40.47,40.5,40.44,40.45,66372.0,32.7883,32.8126,32.764,32.7721,66372.0
2016-03-22 10:25:00,40.45,40.5,40.45,40.46,47180.0,32.7721,32.8126,32.7721,32.7802,47180.0
2016-03-22 10:30:00,40.46,40.47,40.45,40.46,62639.0,32.7802,32.7883,32.7721,32.7802,62639.0
2016-03-22 10:35:00,40.46,40.5,40.45,40.5,70504.0,32.7802,32.8126,32.7721,32.8126,70504.0
2016-03-22 10:40:00,40.5,40.56,40.44,40.45,343794.0,32.8126,32.8612,32.764,32.7721,343794.0
2016-03-22 10:45:00,40.44,40.45,40.34,40.35,95781.0,32.764,32.7721,32.683,32.6911,95781.0
2016-03-22 10:50:00,40.36,40.42,40.32,40.41,178111.0,32.6992,32.7478,32.6668,32.7397,178111.0
2016-03-22 10:55:00,40.41,40.47,40.39,40.46,112124.0,32.7397,32.7883,32.7235,32.7802,112124.0
2016-03-22 11:00:00,40.47,40.47,40.39,40.44,400540.0,32.7883,32.7883,32.7235,32.764,400540.0
2016-03-22 11:05:00,40.45,40.5,40.44,40.5,126657.0,32.7721,32.8126,32.764,32.8126,126657.0
2016-03-22 11:10:00,40.5,40.52,40.49,40.51,172073.0,32.8126,32.8288,32.8045,32.8207,172073.0
2016-03-22 11:15:00,40.51,40.54,40.49,40.52,208214.0,32.8207,32.845,32.8045,32.8288,208214.0
2016-03-22 11:20:00,40.51,40.55,40.51,40.55,139418.0,32.8207,32.8531,32.8207,32.8531,139418.0
2016-03-22 11:25:00,40.55,40.55,40.48,40.52,142613.0,32.8531,32.8531,32.7964,32.8288,142613.0
2016-03-22 11:30:00,40.52,40.52,40.37,40.37,102378.0,32.8288,32.8288,32.7073,32.7073,102378.0
2016-03-22 11:35:00,40.37,40.44,40.29,40.42,202303.0,32.7073,32.764,32.6425,32.7478,202303.0
2016-03-22 11:40:00,40.41,40.46,40.37,40.39,75625.0,32.7397,32.7802,32.7073,32.7235,75625.0
2016-03-22 11:45:00,40.39,40.42,40.36,40.38,68218.0,32.7235,32.7478,32.6992,32.7154,68218.0
2016-03-22 11:50:00,40.39,40.42,40.39,40.41,38274.0,32.7235,32.7478,32.7235,32.7397,38274.0
2016-03-22 11:55:00,40.41,40.46,40.41,40.44,118443.0,32.7397,32.7802,32.7397,32.764,118443.0
2016-03-22 12:00:00,40.44,40.5,40.43,40.49,79298.0,32.764,32.8126,32.7559,32.8045,79298.0
2016-03-22 12:05:00,40.49,40.51,40.47,40.51,56692.0,32.8045,32.8207,32.7883,32.8207,56692.0
2016-03-22 12:10:00,40.5,40.52,40.49,40.5,143248.0,32.8126,32.8288,32.8045,32.8126,143248.0
2016-03-22 12:15:00,40.5,40.56,40.48,40.54,175829.0,32.8126,32.8612,32.7964,32.845,175829.0
2016-03-22 12:20:00,40.53,40.53,40.49,40.51,57765.0,32.8369,32.8369,32.8045,32.8207,57765.0
2016-03-22 12:25:00,40.51,40.53,40.49,40.52,106115.0,32.8207,32.8369,32.8045,32.8288,106115.0
2016-03-22 12:30:00,40.52,40.56,40.51,40.54,79577.0,32.8288,32.8612,32.8207,32.845,79577.0
2016-03-22 12:35:00,40.54,40.57,40.53,40.57,46480.0,32.845,32.8694,32.8369,32.8694,46480.0
2016-03-22 12:40:00,40.57,40.57,40.51,40.53,85058.0,32.8694,32.8694,32.8207,32.8369,85058.0
2016-03-22 12:45:00,40.54,40.59,40.49,40.5,97833.0,32.845,32.8856,32.8045,32.8126,97833.0
2016-03-22 12:50:00,40.5,40.51,40.47,40.48,79680.0,32.8126,32.8207,32.7883,32.7964,79680.0
2016-03-22 12:55:00,40.49,40.56,40.48,40.55,108052.0,32.8045,32.8612,32.7964,32.8531,108052.0
2016-03-22 13:00:00,40.55,40.66,40.55,40.66,48305.0,32.8531,32.9423,32.8531,32.9423,48305.0
2016-03-22 13:05:00,40.65,40.69,40.65,40.67,104025.0,32.9342,32.9666,32.9342,32.9504,104025.0
2016-03-22 13:10:00,40.68,40.7,40.61,40.62,84804.0,32.9585,32.9747,32.9018,32.9099,84804.0
2016-03-22 13:15:00,40.61,40.68,40.61,40.68,44695.0,32.9018,32.9585,32.9018,32.9585,44695.0
2016-03-22 13:20:00,40.67,40.69,40.65,40.67,38803.0,32.9504,32.9666,32.9342,32.9504,38803.0
2016-03-22 13:25:00,40.67,40.68,40.64,40.66,154848.0,32.9504,32.9585,32.9261,32.9423,154848.0
2016-03-22 13:30:00,40.66,40.66,40.62,40.63,68075.0,32.9423,32.9423,32.9099,32.918,68075.0
2016-03-22 13:35:00,40.63,40.63,40.51,40.52,618003.0,32.918,32.918,32.8207,32.8288,618003.0
2016-03-22 13:40:00,40.51,40.52,40.46,40.49,74959.0,32.8207,32.8288,32.7802,32.8045,74959.0
2016-03-22 13:45:00,40.49,40.57,40.47,40.55,222319.0,32.8045,32.8694,32.7883,32.8531,222319.0
2016-03-22 13:50:00,40.55,40.56,40.47,40.49,129198.0,32.8531,32.8612,32.7883,32.8045,129198.0
2016-03-22 13:55:00,40.49,40.52,40.45,40.49,121230.0,32.8045,32.8288,32.7721,32.8045,121230.0
2016-03-22 14:00:00,40.5,40.5,40.48,40.5,61061.0,32.8126,32.8126,32.7964,32.8126,61061.0
2016-03-22 14:05:00,40.5,40.5,40.45,40.47,67789.0,32.8126,32.8126,32.7721,32.7883,67789.0
2016-03-22 14:10:00,40.47,40.5,40.46,40.5,67293.0,32.7883,32.8126,32.7802,32.8126,67293.0
2016-03-22 14:15:00,40.5,40.5,40.46,40.49,98057.0,32.8126,32.8126,32.7802,32.8045,98057.0
2016-03-22 14:20:00,40.48,40.5,40.48,40.5,45014.0,32.7964,32.8126,32.7964,32.8126,45014.0
2016-03-22 14:25:00,40.5,40.5,40.45,40.46,85827.0,32.8126,32.8126,32.7721,32.7802,85827.0
2016-03-22 14:30:00,40.46,40.48,40.45,40.47,59766.0,32.7802,32.7964,32.7721,32.7883,59766.0
2016-03-22 14:35:00,40.47,40.49,40.46,40.48,81784.0,32.7883,32.8045,32.7802,32.7964,81784.0
2016-03-22 14:40:00,40.48,40.48,40.37,40.39,328251.0,32.7964,32.7964,32.7073,32.7235,328251.0
2016-03-22 14:45:00,40.39,40.39,40.25,40.27,249837.0,32.7235,32.7235,32.6101,32.6263,249837.0
2016-03-22 14:50:00,40.27,40.29,40.26,40.29,80009.0,32.6263,32.6425,32.6182,32.6425,80009.0
2016-03-22 14:55:00,40.29,40.29,40.14,40.15,220933.0,32.6425,32.6425,32.521,32.5291,220933.0
2016-03-22 15:00:00,40.15,40.23,40.13,40.14,333910.0,32.5291,32.5939,32.5129,32.521,333910.0
2016-03-22 15:05:00,40.14,40.15,40.06,40.1,219961.0,32.521,32.5291,32.4562,32.4886,219961.0
2016-03-22 15:10:00,40.09,40.11,40.08,40.09,172190.0,32.4805,32.4967,32.4724,32.4805,172190.0
2016-03-22 15:15:00,40.09,40.11,39.97,40.0,271259.0,32.4805,32.4967,32.3832,32.4075,271259.0
2016-03-22 15:20:00,40.0,40.04,39.99,40.0,201125.0,32.4075,32.44,32.3994,32.4075,201125.0
2016-03-22 15:25:00,40.0,40.03,39.97,39.98,231680.0,32.4075,32.4318,32.3832,32.3913,231680.0
2016-03-22 15:30:00,39.98,40.0,39.93,39.98,230560.0,32.3913,32.4075,32.3508,32.3913,230560.0
2016-03-22 15:35:00,39.98,40.0,39.98,40.0,119974.0,32.3913,32.4075,32.3913,32.4075,119974.0
2016-03-22 15:40:00,40.0,40.0,39.97,39.99,229031.0,32.4075,32.4075,32.3832,32.3994,229031.0
2016-03-22 15:45:00,39.98,40.0,39.94,39.95,252204.0,32.3913,32.4075,32.3589,32.367,252204.0
2016-03-22 15:50:00,39.94,39.96,39.79,39.79,756336.0,32.3589,32.3751,32.2374,32.2374,756336.0
2016-03-22 15:55:00,39.8,39.91,39.77,39.91,1102957.0,32.2455,32.3346,32.2212,32.3346,1102957.0
2016-03-23 09:30:00,39.96,40.05,39.9,39.92,396685.0,32.3751,32.4481,32.3265,32.3427,396685.0
2016-03-23 09:35:00,39.91,39.97,39.79,39.79,90251.0,32.3346,32.3832,32.2374,32.2374,90251.0
2016-03-23 09:40:00,39.79,39.82,39.69,39.73,169852.0,32.2374,32.2617,32.1564,32.1888,169852.0
2016-03-23 09:45:00,39.73,39.75,39.56,39.71,222398.0,32.1888,32.205,32.0511,32.1726,222398.0
2016-03-23 09:50:00,39.71,39.75,39.6,39.72,286591.0,32.1726,32.205,32.0835,32.1807,286591.0
2016-03-23 09:55:00,39.72,39.79,39.63,39.64,166182.0,32.1807,32.2374,32.1078,32.1159,166182.0
2016-03-23 10:00:00,39.64,39.83,39.61,39.81,144713.0,32.1159,32.2698,32.0916,32.2536,144713.0
2016-03-23 10:05:00,39.81,39.91,39.79,39.91,70390.0,32.2536,32.3346,32.2374,32.3346,70390.0
2016-03-23 10:10:00,39.91,39.93,39.86,39.88,122394.0,32.3346,32.3508,32.2941,32.3103,122394.0
2016-03-23 10:15:00,39.88,40.0,39.87,39.99,131269.0,32.3103,32.4075,32.3022,32.3994,131269.0
2016-03-23 10:20:00,40.0,40.09,39.99,40.05,214302.0,32.4075,32.4805,32.3994,32.4481,214302.0
2016-03-23 10:25:00,40.06,40.08,39.97,39.97,83189.0,32.4562,32.4724,32.3832,32.3832,83189.0
2016-03-23 10:30:00,39.97,40.06,39.9,40.0,150365.0,32.3832,32.4562,32.3265,32.4075,150365.0
2016-03-23 10:35:00,40.0,40.0,39.85,39.85,109896.0,32.4075,32.4075,32.286,32.286,109896.0
2016-03-23 10:40:00,39.85,39.87,39.77,39.78,133668.0,32.286,32.3022,32.2212,32.2293,133668.0
2016-03-23 10:45:00,39.78,39.78,39.71,39.77,103188.0,32.2293,32.2293,32.1726,32.2212,103188.0
2016-03-23 10:50:00,39.77,39.79,39.73,39.77,82486.0,32.2212,32.2374,32.1888,32.2212,82486.0
2016-03-23 10:55:00,39.77,39.78,39.75,39.75,91679.0,32.2212,32.2293,32.205,32.205,91679.0
2016-03-23 11:00:00,39.75,39.77,39.69,39.69,157743.0,32.205,32.2212,32.1564,32.1564,157743.0
2016-03-23 11:05:00,39.69,39.7,39.63,39.66,100222.0,32.1564,32.1645,32.1078,32.1321,100222.0
2016-03-23 11:10:00,39.66,39.66,39.6,39.61,83124.0,32.1321,32.1321,32.0835,32.0916,83124.0
2016-03-23 11:15:00,39.6,39.65,39.55,39.58,126655.0,32.0835,32.124,32.043,32.0673,126655.0
2016-03-23 11:20:00,39.56,39.63,39.55,39.62,127260.0,32.0511,32.1078,32.043,32.0997,127260.0
2016-03-23 11:25:00,39.62,39.67,39.6,39.62,137485.0,32.0997,32.1402,32.0835,32.0997,137485.0
2016-03-23 11:30:00,39.62,39.65,39.59,39.62,110055.0,32.0997,32.124,32.0754,32.0997,110055.0
2016-03-23 11:35:00,39.63,39.63,39.56,39.61,118403.0,32.1078,32.1078,32.0511,32.0916,118403.0
2016-03-23 11:40:00,39.61,39.64,39.58,39.61,107839.0,32.0916,32.1159,32.0673,32.0916,107839.0
2016-03-23 11:45:00,39.62,39.65,39.61,39.62,82756.0,32.0997,32.124,32.0916,32.0997,82756.0
2016-03-23 11:50:00,39.62,39.62,39.56,39.57,70787.0,32.0997,32.0997,32.0511,32.0592,70787.0
2016-03-23 11:55:00,39.57,39.58,39.56,39.57,126609.0,32.0592,32.0673,32.0511,32.0592,126609.0
2016-03-23 12:00:00,39.57,39.57,39.52,39.56,71649.0,32.0592,32.0592,32.0187,32.0511,71649.0
2016-03-23 12:05:00,39.56,39.65,39.55,39.63,193751.0,32.0511,32.124,32.043,32.1078,193751.0
2016-03-23 12:10:00,39.63,39.69,39.63,39.67,182406.0,32.1078,32.1564,32.1078,32.1402,182406.0
2016-03-23 12:15:00,39.68,39.71,39.64,39.66,120351.0,32.1483,32.1726,32.1159,32.1321,120351.0
2016-03-23 12:20:00,39.67,39.69,39.66,39.68,82467.0,32.1402,32.1564,32.1321,32.1483,82467.0
2016-03-23 12:25:00,39.68,39.71,39.5,39.71,2100694.0,32.1483,32.1726,32.0024,32.1726,2100694.0
2016-03-23 12:30:00,39.71,39.76,39.63,39.63,216302.0,32.1726,32.2131,32.1078,32.1078,216302.0
2016-03-23 12:35:00,39.63,39.64,39.59,39.6,279373.0,32.1078,32.1159,32.0754,32.0835,279373.0
2016-03-23 12:40:00,39.6,39.6,39.56,39.6,180477.0,32.0835,32.0835,32.0511,32.0835,180477.0
2016-03-23 12:45:00,39.6,39.61,39.58,39.6,145413.0,32.0835,32.0916,32.0673,32.0835,145413.0
2016-03-23 12:50:00,39.59,39.69,39.57,39.68,159027.0,32.0754,32.1564,32.0592,32.1483,159027.0
2016-03-23 12:55:00,39.68,39.74,39.66,39.7,71672.0,32.1483,32.1969,32.1321,32.1645,71672.0
2016-03-23 13:00:00,39.71,39.72,39.65,39.67,160161.0,32.1726,32.1807,32.124,32.1402,160161.0
2016-03-23 13:05:00,39.67,39.69,39.64,39.68,159970.0,32.1402,32.1564,32.1159,32.1483,159970.0
2016-03-23 13:10:00,39.68,39.69,39.59,39.59,188287.0,32.1483,32.1564,32.0754,32.0754,188287.0
2016-03-23 13:15:00,39.59,39.66,39.59,39.65,147186.0,32.0754,32.1321,32.0754,32.124,147186.0
2016-03-23 13:20:00,39.66,39.81,39.66,39.81,72771.0,32.1321,32.2536,32.1321,32.2536,72771.0
2016-03-23 13:25:00,39.81,39.84,39.79,39.8,59058.0,32.2536,32.2779,32.2374,32.2455,59058.0
2016-03-23 13:30:00,39.8,39.81,39.75,39.79,78294.0,32.2455,32.2536,32.205,32.2374,78294.0
2016-03-23 13:35:00,39.8,39.86,39.79,39.85,221149.0,32.2455,32.2941,32.2374,32.286,221149.0
2016-03-23 13:40:00,39.85,39.92,39.84,39.91,241215.0,32.286,32.3427,32.2779,32.3346,241215.0
2016-03-23 13:45:00,39.91,40.01,39.91,39.97,227795.0,32.3346,32.4156,32.3346,32.3832,227795.0
2016-03-23 13:50:00,39.96,40.0,39.96,39.99,142642.0,32.3751,32.4075,32.3751,32.3994,142642.0
2016-03-23 13:55:00,39.98,40.01,39.92,40.01,178071.0,32.3913,32.4156,32.3427,32.4156,178071.0
2016-03-23 14:00:00,40.0,40.11,39.99,40.03,140948.0,32.4075,32.4967,32.3994,32.4318,140948.0
2016-03-23 14:05:00,40.02,40.15,40.0,40.13,109080.0,32.4237,32.5291,32.4075,32.5129,109080.0
2016-03-23 14:10:00,40.14,40.19,40.11,40.13,99006.0,32.521,32.5615,32.4967,32.5129,99006.0
2016-03-23 14:15:00,40.13,40.19,40.11,40.16,93431.0,32.5129,32.5615,32.4967,32.5372,93431.0
2016-03-23 14:20:00,40.16,40.16,40.13,40.15,64117.0,32.5372,32.5372,32.5129,32.5291,64117.0
2016-03-23 14:25:00,40.15,40.15,40.07,40.08,99579.0,32.5291,32.5291,32.4643,32.4724,99579.0
2016-03-23 14:30:00,40.08,40.16,40.07,40.15,142987.0,32.4724,32.5372,32.4643,32.5291,142987.0
2016-03-23 14:35:00,40.14,40.18,40.12,40.12,118193.0,32.521,32.5534,32.5048,32.5048,118193.0
2016-03-23 14:40:00,40.12,40.18,40.09,40.18,88992.0,32.5048,32.5534,32.4805,32.5534,88992.0
2016-03-23 14:45:00,40.17,40.2,40.06,40.08,84372.0,32.5453,32.5696,32.4562,32.4724,84372.0
2016-03-23 14:50:00,40.07,40.07,39.99,40.02,144766.0,32.4643,32.4643,32.3994,32.4237,144766.0
2016-03-23 14:55:00,40.02,40.03,39.99,40.03,91800.0,32.4237,32.4318,32.3994,32.4318,91800.0
2016-03-23 15:00:00,40.03,40.04,39.95,39.95,132460.0,32.4318,32.44,32.367,32.367,132460.0
2016-03-23 15:05:00,39.95,40.02,39.94,39.99,157021.0,32.367,32.4237,32.3589,32.3994,157021.0
2016-03-23 15:10:00,40.0,40.01,39.97,40.0,78149.0,32.4075,32.4156,32.3832,32.4075,78149.0
2016-03-23 15:15:00,40.0,40.0,39.91,39.93,144938.0,32.4075,32.4075,32.3346,32.3508,144938.0
2016-03-23 15:20:00,39.93,39.94,39.88,39.91,136339.0,32.3508,32.3589,32.3103,32.3346,136339.0
2016-03-23 15:25:00,39.9,39.96,39.88,39.95,187211.0,32.3265,32.3751,32.3103,32.367,187211.0
2016-03-23 15:30:00,39.96,39.98,39.93,39.97,138462.0,32.3751,32.3913,32.3508,32.3832,138462.0
2016-03-23 15:35:00,39.97,40.05,39.96,40.05,254012.0,32.3832,32.4481,32.3751,32.4481,254012.0
2016-03-23 15:40:00,40.04,40.12,40.04,40.05,217460.0,32.44,32.5048,32.44,32.4481,217460.0
2016-03-23 15:45:00,40.05,40.08,39.99,40.02,357355.0,32.4481,32.4724,32.3994,32.4237,357355.0
2016-03-23 15:50:00,40.02,40.04,39.99,40.03,221590.0,32.4237,32.44,32.3994,32.4318,221590.0
2016-03-23 15:55:00,40.04,40.04,39.94,39.94,662003.0,32.44,32.44,32.3589,32.3589,662003.0
2016-03-24 09:30:00,39.96,40.06,39.79,39.89,173966.0,32.3751,32.4562,32.2374,32.3184,173966.0
2016-03-24 09:35:00,39.89,39.98,39.81,39.95,52905.0,32.3184,32.3913,32.2536,32.367,52905.0
2016-03-24 09:40:00,39.94,39.95,39.73,39.9,115460.0,32.3589,32.367,32.1888,32.3265,115460.0
2016-03-24 09:45:00,39.89,39.91,39.82,39.87,78881.0,32.3184,32.3346,32.2617,32.3022,78881.0
2016-03-24 09:50:00,39.88,39.89,39.76,39.86,95524.0,32.3103,32.3184,32.2131,32.2941,95524.0
2016-03-24 09:55:00,39.85,39.85,39.78,39.83,96051.0,32.286,32.286,32.2293,32.2698,96051.0
2016-03-24 10:00:00,39.84,39.89,39.79,39.88,87736.0,32.2779,32.3184,32.2374,32.3103,87736.0
2016-03-24 10:05:00,39.88,39.93,39.88,39.93,59036.0,32.3103,32.3508,32.3103,32.3508,59036.0
2016-03-24 10:10:00,39.93,39.98,39.91,39.96,77364.0,32.3508,32.3913,32.3346,32.3751,77364.0
2016-03-24 10:15:00,39.96,40.0,39.94,39.96,157915.0,32.3751,32.4075,32.3589,32.3751,157915.0
2016-03-24 10:20:00,39.96,39.97,39.94,39.96,79173.0,32.3751,32.3832,32.3589,32.3751,79173.0
2016-03-24 10:25:00,39.96,39.97,39.94,39.96,89606.0,32.3751,32.3832,32.3589,32.3751,89606.0
2016-03-24 10:30:00,39.96,40.01,39.95,39.97,80208.0,32.3751,32.4156,32.367,32.3832,80208.0
2016-03-24 10:35:00,39.97,39.97,39.87,39.88,82547.0,32.3832,32.3832,32.3022,32.3103,82547.0
2016-03-24 10:40:00,39.89,39.89,39.84,39.86,73571.0,32.3184,32.3184,32.2779,32.2941,73571.0
2016-03-24 10:45:00,39.86,39.93,39.85,39.9,89125.0,32.2941,32.3508,32.286,32.3265,89125.0
2016-03-24 10:50:00,39.9,39.95,39.89,39.94,243661.0,32.3265,32.367,32.3184,32.3589,243661.0
2016-03-24 10:55:00,39.93,39.93,39.84,39.85,106785.0,32.3508,32.3508,32.2779,32.286,106785.0
2016-03-24 11:00:00,39.85,39.96,39.85,39.95,103829.0,32.286,32.3751,32.286,32.367,103829.0
2016-03-24 11:05:00,39.96,39.99,39.93,39.97,117082.0,32.3751,32.3994,32.3508,32.3832,117082.0
2016-03-24 11:10:00,39.97,39.99,39.88,39.93,79516.0,32.3832,32.3994,32.3103,32.3508,79516.0
2016-03-24 11:15:00,39.92,39.92,39.88,39.89,25291.0,32.3427,32.3427,32.3103,32.3184,25291.0
2016-03-24 11:20:00,39.89,39.91,39.85,39.91,62998.0,32.3184,32.3346,32.286,32.3346,62998.0
2016-03-24 11:25:00,39.91,39.93,39.89,39.9,67580.0,32.3346,32.3508,32.3184,32.3265,67580.0
2016-03-24 11:30:00,39.9,39.92,39.85,39.85,54036.0,32.3265,32.3427,32.286,32.286,54036.0
2016-03-24 11:35:00,39.85,39.86,39.79,39.8,54279.0,32.286,32.2941,32.2374,32.2455,54279.0
2016-03-24 11:40:00,39.8,39.81,39.69,39.7,186684.0,32.2455,32.2536,32.1564,32.1645,186684.0
2016-03-24 11:45:00,39.7,39.71,39.65,39.69,141238.0,32.1645,32.1726,32.124,32.1564,141238.0
2016-03-24 11:50:00,39.7,39.7,39.62,39.64,78272.0,32.1645,32.1645,32.0997,32.1159,78272.0
2016-03-24 11:55:00,39.64,39.66,39.59,39.64,89083.0,32.1159,32.1321,32.0754,32.1159,89083.0
2016-03-24 12:00:00,39.63,39.67,39.62,39.66,71141.0,32.1078,32.1402,32.0997,32.1321,71141.0
2016-03-24 12:05:00,39.67,39.74,39.64,39.73,55555.0,32.1402,32.1969,32.1159,32.1888,55555.0
2016-03-24 12:10:00,39.73,39.78,39.72,39.75,28197.0,32.1888,32.2293,32.1807,32.205,28197.0
2016-03-24 12:15:00,39.74,39.74,39.67,39.68,40473.0,32.1969,32.1969,32.1402,32.1483,40473.0
2016-03-24 12:20:00,39.68,39.69,39.64,39.67,85209.0,32.1483,32.1564,32.1159,32.1402,85209.0
2016-03-24 12:25:00,39.67,39.75,39.67,39.74,54517.0,32.1402,32.205,32.1402,32.1969,54517.0
2016-03-24 12:30:00,39.74,39.74,39.68,39.68,69299.0,32.1969,32.1969,32.1483,32.1483,69299.0
2016-03-24 12:35:00,39.68,39.7,39.65,39.65,30826.0,32.1483,32.1645,32.124,32.124,30826.0
2016-03-24 12:40:00,39.66,39.66,39.57,39.58,64315.0,32.1321,32.1321,32.0592,32.0673,64315.0
2016-03-24 12:45:00,39.59,39.61,39.57,39.6,56767.0,32.0754,32.0916,32.0592,32.0835,56767.0
2016-03-24 12:50:00,39.6,39.63,39.59,39.6,25792.0,32.0835,32.1078,32.0754,32.0835,25792.0
2016-03-24 12:55:00,39.59,39.62,39.59,39.61,42377.0,32.0754,32.0997,32.0754,32.0916,42377.0
2016-03-24 13:00:00,39.61,39.62,39.59,39.6,45628.0,32.0916,32.0997,32.0754,32.0835,45628.0
2016-03-24 13:05:00,39.6,39.64,39.59,39.61,37942.0,32.0835,32.1159,32.0754,32.0916,37942.0
2016-03-24 13:10:00,39.62,39.63,39.6,39.61,42242.0,32.0997,32.1078,32.0835,32.0916,42242.0
2016-03-24 13:15:00,39.61,39.62,39.59,39.61,36632.0,32.0916,32.0997,32.0754,32.0916,36632.0
2016-03-24 13:20:00,39.61,39.61,39.55,39.57,65021.0,32.0916,32.0916,32.043,32.0592,65021.0
2016-03-24 13:25:00,39.57,39.61,39.56,39.61,90037.0,32.0592,32.0916,32.0511,32.0916,90037.0
2016-03-24 13:30:00,39.61,39.62,39.59,39.6,66206.0,32.0916,32.0997,32.0754,32.0835,66206.0
2016-03-24 13:35:00,39.59,39.6,39.57,39.58,46538.0,32.0754,32.0835,32.0592,32.0673,46538.0
2016-03-24 13:40:00,39.58,39.61,39.56,39.61,195763.0,32.0673,32.0916,32.0511,32.0916,195763.0
2016-03-24 13:45:00,39.61,39.64,39.6,39.62,45796.0,32.0916,32.1159,32.0835,32.0997,45796.0
2016-03-24 13:50:00,39.62,39.65,39.6,39.61,68970.0,32.0997,32.124,32.0835,32.0916,68970.0
2016-03-24 13:55:00,39.61,39.62,39.59,39.61,40300.0,32.0916,32.0997,32.0754,32.0916,40300.0
2016-03-24 14:00:00,39.61,39.67,39.59,39.67,189831.0,32.0916,32.1402,32.0754,32.1402,189831.0
2016-03-24 14:05:00,39.67,39.74,39.66,39.72,148786.0,32.1402,32.1969,32.1321,32.1807,148786.0
2016-03-24 14:10:00,39.72,39.72,39.63,39.64,54421.0,32.1807,32.1807,32.1078,32.1159,54421.0
2016-03-24 14:15:00,39.65,39.65,39.62,39.65,93196.0,32.124,32.124,32.0997,32.124,93196.0
2016-03-24 14:20:00,39.65,39.66,39.62,39.65,122828.0,32.124,32.1321,32.0997,32.124,122828.0
2016-03-24 14:25:00,39.65,39.67,39.63,39.64,92567.0,32.124,32.1402,32.1078,32.1159,92567.0
2016-03-24 14:30:00,39.64,39.66,39.62,39.65,167529.0,32.1159,32.1321,32.0997,32.124,167529.0
2016-03-24 14:35:00,39.65,39.7,39.63,39.68,96411.0,32.124,32.1645,32.1078,32.1483,96411.0
2016-03-24 14:40:00,39.68,39.7,39.65,39.66,104309.0,32.1483,32.1645,32.124,32.1321,104309.0
2016-03-24 14:45:00,39.66,39.71,39.66,39.69,107920.0,32.1321,32.1726,32.1321,32.1564,107920.0
2016-03-24 14:50:00,39.69,39.72,39.68,39.72,64354.0,32.1564,32.1807,32.1483,32.1807,64354.0
2016-03-24 14:55:00,39.72,39.75,39.71,39.75,53060.0,32.1807,32.205,32.1726,32.205,53060.0
2016-03-24 15:00:00,39.75,39.75,39.7,39.72,73572.0,32.205,32.205,32.1645,32.1807,73572.0
2016-03-24 15:05:00,39.72,39.72,39.66,39.66,104319.0,32.1807,32.1807,32.1321,32.1321,104319.0
2016-03-24 15:10:00,39.66,39.67,39.63,39.64,265729.0,32.1321,32.1402,32.1078,32.1159,265729.0
2016-03-24 15:15:00,39.65,39.66,39.61,39.61,155742.0,32.124,32.1321,32.0916,32.0916,155742.0
2016-03-24 15:20:00,39.62,39.62,39.6,39.6,55202.0,32.0997,32.0997,32.0835,32.0835,55202.0
2016-03-24 15:25:00,39.61,39.63,39.6,39.62,184015.0,32.0916,32.1078,32.0835,32.0997,184015.0
2016-03-24 15:30:00,39.61,39.62,39.58,39.59,195601.0,32.0916,32.0997,32.0673,32.0754,195601.0
2016-03-24 15:35:00,39.6,39.6,39.58,39.59,235178.0,32.0835,32.0835,32.0673,32.0754,235178.0
2016-03-24 15:40:00,39.59,39.62,39.58,39.61,206622.0,32.0754,32.0997,32.0673,32.0916,206622.0
2016-03-24 15:45:00,39.61,39.64,39.55,39.57,259378.0,32.0916,32.1159,32.043,32.0592,259378.0
2016-03-24 15:50:00,39.57,39.59,39.53,39.54,503891.0,32.0592,32.0754,32.0268,32.0349,503891.0
2016-03-24 15:55:00,39.54,39.58,39.49,39.5,993229.0,32.0349,32.0673,31.9943,32.0024,993229.0
2016-03-28 09:30:00,39.67,39.7,39.51,39.54,100350.0,32.1402,32.1645,32.0106,32.0349,100350.0
2016-03-28 09:35:00,39.51,39.64,39.46,39.63,79932.0,32.0106,32.1159,31.97,32.1078,79932.0
2016-03-28 09:40:00,39.62,39.62,39.43,39.5,78171.0,32.0997,32.0997,31.9457,32.0024,78171.0
2016-03-28 09:45:00,39.5,39.52,39.45,39.48,87366.0,32.0024,32.0187,31.9619,31.9862,87366.0
2016-03-28 09:50:00,39.47,39.5,39.47,39.5,55793.0,31.9781,32.0024,31.9781,32.0024,55793.0
2016-03-28 09:55:00,39.5,39.51,39.44,39.5,121950.0,32.0024,32.0106,31.9538,32.0024,121950.0
2016-03-28 10:00:00,39.5,39.5,39.43,39.46,30977.0,32.0024,32.0024,31.9457,31.97,30977.0
2016-03-28 10:05:00,39.47,39.47,39.41,39.43,72681.0,31.9781,31.9781,31.9295,31.9457,72681.0
2016-03-28 10:10:00,39.43,39.46,39.41,39.43,44619.0,31.9457,31.97,31.9295,31.9457,44619.0
2016-03-28 10:15:00,39.42,39.42,39.37,39.38,82971.0,31.9376,31.9376,31.8971,31.9052,82971.0
2016-03-28 10:20:00,39.38,39.38,39.34,39.37,62854.0,31.9052,31.9052,31.8728,31.8971,62854.0
2016-03-28 10:25:00,39.38,39.38,39.34,39.35,42558.0,31.9052,31.9052,31.8728,31.8809,42558.0
2016-03-28 10:30:00,39.34,39.38,39.33,39.38,46658.0,31.8728,31.9052,31.8647,31.9052,46658.0
2016-03-28 10:35:00,39.38,39.42,39.34,39.34,38977.0,31.9052,31.9376,31.8728,31.8728,38977.0
2016-03-28 10:40:00,39.33,39.35,39.33,39.34,26312.0,31.8647,31.8809,31.8647,31.8728,26312.0
2016-03-28 10:45:00,39.34,39.35,39.32,39.33,112725.0,31.8728,31.8809,31.8566,31.8647,112725.0
2016-03-28 10:50:00,39.32,39.32,39.25,39.29,167098.0,31.8566,31.8566,31.7999,31.8323,167098.0
2016-03-28 10:55:00,39.29,39.36,39.28,39.31,64359.0,31.8323,31.889,31.8242,31.8485,64359.0
2016-03-28 11:00:00,39.32,39.36,39.31,39.32,94745.0,31.8566,31.889,31.8485,31.8566,94745.0
2016-03-28 11:05:00,39.33,39.35,39.3,39.3,74790.0,31.8647,31.8809,31.8404,31.8404,74790.0
2016-03-28 11:10:00,39.3,39.34,39.29,39.31,43147.0,31.8404,31.8728,31.8323,31.8485,43147.0
2016-03-28 11:15:00,39.31,39.35,39.29,39.33,55941.0,31.8485,31.8809,31.8323,31.8647,55941.0
2016-03-28 11:20:00,39.32,39.33,39.28,39.29,97776.0,31.8566,31.8647,31.8242,31.8323,97776.0
2016-03-28 11:25:00,39.28,39.29,39.25,39.26,54258.0,31.8242,31.8323,31.7999,31.808,54258.0
2016-03-28 11:30:00,39.26,39.27,39.23,39.23,75673.0,31.808,31.8161,31.7837,31.7837,75673.0
2016-03-28 11:35:00,39.23,39.28,39.22,39.27,60279.0,31.7837,31.8242,31.7756,31.8161,60279.0
2016-03-28 11:40:00,39.27,39.28,39.25,39.26,37091.0,31.8161,31.8242,31.7999,31.808,37091.0
2016-03-28 11:45:00,39.26,39.34,39.24,39.32,174794.0,31.808,31.8728,31.7918,31.8566,174794.0
2016-03-28 11:50:00,39.33,39.34,39.3,39.34,113189.0,31.8647,31.8728,31.8404,31.8728,113189.0
2016-03-28 11:55:00,39.34,39.34,39.3,39.32,105272.0,31.8728,31.8728,31.8404,31.8566,105272.0
2016-03-28 12:00:00,39.32,39.32,39.29,39.29,77313.0,31.8566,31.8566,31.8323,31.8323,77313.0
2016-03-28 12:05:00,39.29,39.32,39.28,39.3,94634.0,31.8323,31.8566,31.8242,31.8404,94634.0
2016-03-28 12:10:00,39.3,39.32,39.28,39.32,90302.0,31.8404,31.8566,31.8242,31.8566,90302.0
2016-03-28 12:15:00,39.31,39.34,39.3,39.3,76546.0,31.8485,31.8728,31.8404,31.8404,76546.0
2016-03-28 12:20:00,39.3,39.35,39.3,39.35,104978.0,31.8404,31.8809,31.8404,31.8809,104978.0
2016-03-28 12:25:00,39.35,39.35,39.27,39.27,152840.0,31.8809,31.8809,31.8161,31.8161,152840.0
2016-03-28 12:30:00,39.27,39.3,39.21,39.3,120501.0,31.8161,31.8404,31.7675,31.8404,120501.0
2016-03-28 12:35:00,39.29,39.31,39.28,39.29,118181.0,31.8323,31.8485,31.8242,31.8323,118181.0
2016-03-28 12:40:00,39.3,39.31,39.26,39.27,81149.0,31.8404,31.8485,31.808,31.8161,81149.0
2016-03-28 12:45:00,39.27,39.32,39.27,39.3,116482.0,31.8161,31.8566,31.8161,31.8404,116482.0
2016-03-28 12:50:00,39.29,39.35,39.29,39.35,86776.0,31.8323,31.8809,31.8323,31.8809,86776.0
2016-03-28 12:55:00,39.35,39.37,39.34,39.37,56536.0,31.8809,31.8971,31.8728,31.8971,56536.0
2016-03-28 13:00:00,39.36,39.37,39.33,39.34,47330.0,31.889,31.8971,31.8647,31.8728,47330.0
2016-03-28 13:05:00,39.34,39.36,39.33,39.35,100530.0,31.8728,31.889,31.8647,31.8809,100530.0
2016-03-28 13:10:00,39.36,39.36,39.32,39.32,79570.0,31.889,31.889,31.8566,31.8566,79570.0
2016-03-28 13:15:00,39.32,39.36,39.3,39.35,78049.0,31.8566,31.889,31.8404,31.8809,78049.0
2016-03-28 13:20:00,39.35,39.38,39.33,39.38,57857.0,31.8809,31.9052,31.8647,31.9052,57857.0
2016-03-28 13:25:00,39.38,39.47,39.38,39.43,93561.0,31.9052,31.9781,31.9052,31.9457,93561.0
2016-03-28 13:30:00,39.43,39.45,39.42,39.42,45020.0,31.9457,31.9619,31.9376,31.9376,45020.0
2016-03-28 13:35:00,39.42,39.43,39.39,39.4,70834.0,31.9376,31.9457,31.9133,31.9214,70834.0
2016-03-28 13:40:00,39.4,39.45,39.39,39.44,37808.0,31.9214,31.9619,31.9133,31.9538,37808.0
2016-03-28 13:45:00,39.44,39.44,39.42,39.43,76536.0,31.9538,31.9538,31.9376,31.9457,76536.0
2016-03-28 13:50:00,39.43,39.43,39.39,39.4,69944.0,31.9457,31.9457,31.9133,31.9214,69944.0
2016-03-28 13:55:00,39.4,39.45,39.39,39.43,55964.0,31.9214,31.9619,31.9133,31.9457,55964.0
2016-03-28 14:00:00,39.42,39.49,39.42,39.49,166108.0,31.9376,31.9943,31.9376,31.9943,166108.0
2016-03-28 14:05:00,39.48,39.5,39.48,39.49,203862.0,31.9862,32.0024,31.9862,31.9943,203862.0
2016-03-28 14:10:00,39.48,39.51,39.48,39.5,121719.0,31.9862,32.0106,31.9862,32.0024,121719.0
2016-03-28 14:15:00,39.51,39.51,39.48,39.5,53207.0,32.0106,32.0106,31.9862,32.0024,53207.0
2016-03-28 14:20:00,39.5,39.51,39.48,39.5,51821.0,32.0024,32.0106,31.9862,32.0024,51821.0
2016-03-28 14:25:00,39.5,39.51,39.47,39.47,53496.0,32.0024,32.0106,31.9781,31.9781,53496.0
2016-03-28 14:30:00,39.47,39.48,39.43,39.46,42432.0,31.9781,31.9862,31.9457,31.97,42432.0
2016-03-28 14:35:00,39.45,39.47,39.44,39.45,100353.0,31.9619,31.9781,31.9538,31.9619,100353.0
2016-03-28 14:40:00,39.45,39.45,39.42,39.44,91747.0,31.9619,31.9619,31.9376,31.9538,91747.0
2016-03-28 14:45:00,39.45,39.46,39.43,39.44,74788.0,31.9619,31.97,31.9457,31.9538,74788.0
2016-03-28 14:50:00,39.45,39.46,39.39,39.41,45590.0,31.9619,31.97,31.9133,31.9295,45590.0
2016-03-28 14:55:00,39.4,39.41,39.36,39.4,85900.0,31.9214,31.9295,31.889,31.9214,85900.0
2016-03-28 15:00:00,39.4,39.44,39.38,39.43,105159.0,31.9214,31.9538,31.9052,31.9457,105159.0
2016-03-28 15:05:00,39.44,39.44,39.42,39.44,75518.0,31.9538,31.9538,31.9376,31.9538,75518.0
2016-03-28 15:10:00,39.43,39.47,39.42,39.46,91771.0,31.9457,31.9781,31.9376,31.97,91771.0
2016-03-28 15:15:00,39.46,39.49,39.44,39.49,93136.0,31.97,31.9943,31.9538,31.9943,93136.0
2016-03-28 15:20:00,39.49,39.56,39.47,39.5,114266.0,31.9943,32.0511,31.9781,32.0024,114266.0
2016-03-28 15:25:00,39.5,39.51,39.46,39.51,99131.0,32.0024,32.0106,31.97,32.0106,99131.0
2016-03-28 15:30:00,39.51,39.52,39.47,39.48,66073.0,32.0106,32.0187,31.9781,31.9862,66073.0
2016-03-28 15:35:00,39.48,39.52,39.46,39.48,109907.0,31.9862,32.0187,31.97,31.9862,109907.0
2016-03-28 15:40:00,39.48,39.57,39.48,39.56,120457.0,31.9862,32.0592,31.9862,32.0511,120457.0
2016-03-28 15:45:00,39.56,39.56,39.49,39.51,135974.0,32.0511,32.0511,31.9943,32.0106,135974.0
2016-03-28 15:50:00,39.49,39.5,39.44,39.47,203199.0,31.9943,32.0024,31.9538,31.9781,203199.0
2016-03-28 15:55:00,39.47,39.47,39.4,39.44,578308.0,31.9781,31.9781,31.9214,31.9538,578308.0
2016-03-29 09:30:00,39.5,39.56,39.26,39.52,248782.0,32.1381,32.1869,31.9428,32.1544,248782.0
2016-03-29 09:35:00,39.5,39.53,39.41,39.44,147780.0,32.1381,32.1625,32.0649,32.0893,147780.0
2016-03-29 09:40:00,39.45,39.56,39.43,39.55,154208.0,32.0974,32.1869,32.0812,32.1788,154208.0
2016-03-29 09:45:00,39.55,39.56,39.46,39.48,62233.0,32.1788,32.1869,32.1056,32.1218,62233.0
2016-03-29 09:50:00,39.48,39.49,39.35,39.36,103945.0,32.1218,32.13,32.0161,32.0242,103945.0
2016-03-29 09:55:00,39.35,39.56,39.35,39.51,65462.0,32.0161,32.1869,32.0161,32.1463,65462.0
2016-03-29 10:00:00,39.51,39.61,39.51,39.55,74612.0,32.1463,32.2276,32.1463,32.1788,74612.0
2016-03-29 10:05:00,39.55,39.56,39.45,39.47,86782.0,32.1788,32.1869,32.0974,32.1137,86782.0
2016-03-29 10:10:00,39.47,39.52,39.42,39.43,55893.0,32.1137,32.1544,32.073,32.0812,55893.0
2016-03-29 10:15:00,39.43,39.55,39.42,39.47,121852.0,32.0812,32.1788,32.073,32.1137,121852.0
2016-03-29 10:20:00,39.48,39.52,39.46,39.51,59439.0,32.1218,32.1544,32.1056,32.1463,59439.0
2016-03-29 10:25:00,39.51,39.51,39.4,39.4,65053.0,32.1463,32.1463,32.0568,32.0568,65053.0
2016-03-29 10:30:00,39.41,39.47,39.4,39.45,79598.0,32.0649,32.1137,32.0568,32.0974,79598.0
2016-03-29 10:35:00,39.45,39.51,39.45,39.48,80940.0,32.0974,32.1463,32.0974,32.1218,80940.0
2016-03-29 10:40:00,39.48,39.51,39.44,39.46,90133.0,32.1218,32.1463,32.0893,32.1056,90133.0
2016-03-29 10:45:00,39.46,39.48,39.44,39.47,49969.0,32.1056,32.1218,32.0893,32.1137,49969.0
2016-03-29 10:50:00,39.47,39.51,39.46,39.48,73599.0,32.1137,32.1463,32.1056,32.1218,73599.0
2016-03-29 10:55:00,39.47,39.48,39.41,39.46,85147.0,32.1137,32.1218,32.0649,32.1056,85147.0
2016-03-29 11:00:00,39.46,39.48,39.41,39.43,137010.0,32.1056,32.1218,32.0649,32.0812,137010.0
2016-03-29 11:05:00,39.43,39.48,39.43,39.47,90957.0,32.0812,32.1218,32.0812,32.1137,90957.0
2016-03-29 11:10:00,39.48,39.5,39.47,39.48,58353.0,32.1218,32.1381,32.1137,32.1218,58353.0
2016-03-29 11:15:00,39.48,39.54,39.47,39.52,74084.0,32.1218,32.1707,32.1137,32.1544,74084.0
2016-03-29 11:20:00,39.52,39.55,39.46,39.46,99919.0,32.1544,32.1788,32.1056,32.1056,99919.0
2016-03-29 11:25:00,39.47,39.49,39.43,39.49,55265.0,32.1137,32.13,32.0812,32.13,55265.0
2016-03-29 11:30:00,39.5,39.5,39.41,39.43,73943.0,32.1381,32.1381,32.0649,32.0812,73943.0
2016-03-29 11:35:00,39.42,39.42,39.31,39.32,65214.0,32.073,32.073,31.9835,31.9917,65214.0
2016-03-29 11:40:00,39.32,39.34,39.3,39.3,44403.0,31.9917,32.0079,31.9754,31.9754,44403.0
2016-03-29 11:45:00,39.3,39.39,39.27,39.38,59700.0,31.9754,32.0486,31.951,32.0405,59700.0
2016-03-29 11:50:00,39.38,39.4,39.35,39.36,50397.0,32.0405,32.0568,32.0161,32.0242,50397.0
2016-03-29 11:55:00,39.36,39.37,39.29,39.3,49601.0,32.0242,32.0323,31.9673,31.9754,49601.0
2016-03-29 12:00:00,39.3,39.3,39.26,39.28,52195.0,31.9754,31.9754,31.9428,31.9591,52195.0
2016-03-29 12:05:00,39.28,39.28,39.24,39.25,78536.0,31.9591,31.9591,31.9266,31.9347,78536.0
2016-03-29 12:10:00,39.25,39.3,39.24,39.3,37173.0,31.9347,31.9754,31.9266,31.9754,37173.0
2016-03-29 12:15:00,39.29,39.33,39.27,39.28,124961.0,31.9673,31.9998,31.951,31.9591,124961.0
2016-03-29 12:20:00,39.29,39.47,39.28,39.42,120145.0,31.9673,32.1137,31.9591,32.073,120145.0
2016-03-29 12:25:00,39.42,39.59,39.42,39.56,83778.0,32.073,32.2113,32.073,32.1869,83778.0
2016-03-29 12:30:00,39.57,39.62,39.57,39.58,87667.0,32.1951,32.2358,32.1951,32.2032,87667.0
2016-03-29 12:35:00,39.59,39.6,39.55,39.58,46208.0,32.2113,32.2195,32.1788,32.2032,46208.0
2016-03-29 12:40:00,39.58,39.63,39.56,39.63,65422.0,32.2032,32.2439,32.1869,32.2439,65422.0
2016-03-29 12:45:00,39.63,39.66,39.61,39.63,55667.0,32.2439,32.2683,32.2276,32.2439,55667.0
2016-03-29 12:50:00,39.63,39.74,39.63,39.73,76497.0,32.2439,32.3334,32.2439,32.3253,76497.0
2016-03-29 12:55:00,39.73,39.74,39.68,39.71,141888.0,32.3253,32.3334,32.2846,32.309,141888.0
2016-03-29 13:00:00,39.71,39.74,39.66,39.66,58137.0,32.309,32.3334,32.2683,32.2683,58137.0
2016-03-29 13:05:00,39.66,39.68,39.64,39.67,81088.0,32.2683,32.2846,32.252,32.2764,81088.0
2016-03-29 13:10:00,39.67,39.7,39.67,39.68,41070.0,32.2764,32.3008,32.2764,32.2846,41070.0
2016-03-29 13:15:00,39.67,39.74,39.67,39.69,54663.0,32.2764,32.3334,32.2764,32.2927,54663.0
2016-03-29 13:20:00,39.7,39.7,39.67,39.69,67404.0,32.3008,32.3008,32.2764,32.2927,67404.0
2016-03-29 13:25:00,39.68,39.75,39.67,39.75,95942.0,32.2846,32.3415,32.2764,32.3415,95942.0
2016-03-29 13:30:00,39.75,39.75,39.68,39.69,34134.0,32.3415,32.3415,32.2846,32.2927,34134.0
2016-03-29 13:35:00,39.68,39.71,39.67,39.7,35455.0,32.2846,32.309,32.2764,32.3008,35455.0
2016-03-29 13:40:00,39.7,39.79,39.69,39.79,68338.0,32.3008,32.3741,32.2927,32.3741,68338.0
2016-03-29 13:45:00,39.79,39.88,39.78,39.88,67708.0,32.3741,32.4473,32.3659,32.4473,67708.0
2016-03-29 13:50:00,39.87,39.92,39.86,39.91,40223.0,32.4392,32.4798,32.431,32.4717,40223.0
2016-03-29 13:55:00,39.9,39.95,39.86,39.86,63540.0,32.4636,32.5042,32.431,32.431,63540.0
2016-03-29 14:00:00,39.87,39.98,39.85,39.97,147851.0,32.4392,32.5287,32.4229,32.5205,147851.0
2016-03-29 14:05:00,39.97,39.98,39.91,39.91,102830.0,32.5205,32.5287,32.4717,32.4717,102830.0
2016-03-29 14:10:00,39.91,39.97,39.91,39.96,55005.0,32.4717,32.5205,32.4717,32.5124,55005.0
2016-03-29 14:15:00,39.97,40.03,39.96,40.01,97548.0,32.5205,32.5693,32.5124,32.5531,97548.0
2016-03-29 14:20:00,40.02,40.03,40.0,40.02,59654.0,32.5612,32.5693,32.5449,32.5612,59654.0
2016-03-29 14:25:00,40.02,40.14,40.02,40.13,123615.0,32.5612,32.6588,32.5612,32.6507,123615.0
2016-03-29 14:30:00,40.13,40.15,40.05,40.06,73944.0,32.6507,32.667,32.5856,32.5937,73944.0
2016-03-29 14:35:00,40.07,40.08,40.03,40.06,85494.0,32.6019,32.61,32.5693,32.5937,85494.0
2016-03-29 14:40:00,40.07,40.11,40.05,40.07,68656.0,32.6019,32.6344,32.5856,32.6019,68656.0
2016-03-29 14:45:00,40.07,40.09,40.02,40.07,53075.0,32.6019,32.6182,32.5612,32.6019,53075.0
2016-03-29 14:50:00,40.06,40.08,40.04,40.05,357489.0,32.5937,32.61,32.5775,32.5856,357489.0
2016-03-29 14:55:00,40.05,40.1,40.04,40.07,79250.0,32.5856,32.6263,32.5775,32.6019,79250.0
2016-03-29 15:00:00,40.07,40.12,40.06,40.12,61771.0,32.6019,32.6426,32.5937,32.6426,61771.0
2016-03-29 15:05:00,40.11,40.17,40.11,40.15,161758.0,32.6344,32.6832,32.6344,32.667,161758.0
2016-03-29 15:10:00,40.14,40.19,40.13,40.15,236113.0,32.6588,32.6995,32.6507,32.667,236113.0
2016-03-29 15:15:00,40.15,40.15,40.08,40.09,183506.0,32.667,32.667,32.61,32.6182,183506.0
2016-03-29 15:20:00,40.09,40.15,40.07,40.14,195573.0,32.6182,32.667,32.6019,32.6588,195573.0
2016-03-29 15:25:00,40.15,40.18,40.13,40.18,78602.0,32.667,32.6914,32.6507,32.6914,78602.0
2016-03-29 15:30:00,40.18,40.18,40.12,40.13,114865.0,32.6914,32.6914,32.6426,32.6507,114865.0
2016-03-29 15:35:00,40.13,40.14,40.09,40.11,158731.0,32.6507,32.6588,32.6182,32.6344,158731.0
2016-03-29 15:40:00,40.1,40.12,40.09,40.12,84413.0,32.6263,32.6426,32.6182,32.6426,84413.0
2016-03-29 15:45:00,40.12,40.16,40.11,40.16,220475.0,32.6426,32.6751,32.6344,32.6751,220475.0
2016-03-29 15:50:00,40.15,40.18,40.13,40.16,364908.0,32.667,32.6914,32.6507,32.6751,364908.0
2016-03-29 15:55:00,40.15,40.16,40.09,40.1,630798.0,32.667,32.6751,32.6182,32.6263,630798.0
2016-03-30 09:30:00,40.49,40.52,40.04,40.09,235289.0,32.9436,32.968,32.5775,32.6182,235289.0
2016-03-30 09:35:00,40.06,40.2,40.0,40.2,124704.0,32.5937,32.7077,32.5449,32.7077,124704.0
2016-03-30 09:40:00,40.19,40.21,40.13,40.2,81777.0,32.6995,32.7158,32.6507,32.7077,81777.0
2016-03-30 09:45:00,40.21,40.22,40.05,40.13,183677.0,32.7158,32.7239,32.5856,32.6507,183677.0
2016-03-30 09:50:00,40.13,40.21,40.08,40.13,36552.0,32.6507,32.7158,32.61,32.6507,36552.0
2016-03-30 09:55:00,40.13,40.26,40.12,40.22,143186.0,32.6507,32.7565,32.6426,32.7239,143186.0
2016-03-30 10:00:00,40.21,40.24,40.13,40.24,145120.0,32.7158,32.7402,32.6507,32.7402,145120.0
2016-03-30 10:05:00,40.24,40.29,40.18,40.18,96946.0,32.7402,32.7809,32.6914,32.6914,96946.0
2016-03-30 10:10:00,40.17,40.25,40.17,40.22,49418.0,32.6832,32.7483,32.6832,32.7239,49418.0
2016-03-30 10:15:00,40.22,40.25,40.16,40.25,82003.0,32.7239,32.7483,32.6751,32.7483,82003.0
2016-03-30 10:20:00,40.24,40.3,40.22,40.23,111228.0,32.7402,32.789,32.7239,32.7321,111228.0
2016-03-30 10:25:00,40.23,40.31,40.22,40.25,229387.0,32.7321,32.7972,32.7239,32.7483,229387.0
2016-03-30 10:30:00,40.25,40.31,40.2,40.28,135823.0,32.7483,32.7972,32.7077,32.7727,135823.0
2016-03-30 10:35:00,40.29,40.36,40.26,40.33,82511.0,32.7809,32.8378,32.7565,32.8134,82511.0
2016-03-30 10:40:00,40.33,40.35,40.3,40.34,80222.0,32.8134,32.8297,32.789,32.8216,80222.0
2016-03-30 10:45:00,40.34,40.35,40.26,40.3,61175.0,32.8216,32.8297,32.7565,32.789,61175.0
2016-03-30 10:50:00,40.3,40.34,40.27,40.32,121551.0,32.789,32.8216,32.7646,32.8053,121551.0
2016-03-30 10:55:00,40.32,40.35,40.29,40.33,81919.0,32.8053,32.8297,32.7809,32.8134,81919.0
2016-03-30 11:00:00,40.34,40.4,40.33,40.4,331803.0,32.8216,32.8704,32.8134,32.8704,331803.0
2016-03-30 11:05:00,40.4,40.47,40.38,40.44,188175.0,32.8704,32.9273,32.8541,32.9029,188175.0
2016-03-30 11:10:00,40.43,40.43,40.37,40.41,74558.0,32.8948,32.8948,32.846,32.8785,74558.0
2016-03-30 11:15:00,40.42,40.45,40.37,40.37,41607.0,32.8867,32.9111,32.846,32.846,41607.0
2016-03-30 11:20:00,40.37,40.38,40.28,40.28,68029.0,32.846,32.8541,32.7727,32.7727,68029.0
2016-03-30 11:25:00,40.28,40.29,40.25,40.25,47862.0,32.7727,32.7809,32.7483,32.7483,47862.0
2016-03-30 11:30:00,40.25,40.29,40.24,40.27,93486.0,32.7483,32.7809,32.7402,32.7646,93486.0
2016-03-30 11:35:00,40.26,40.27,40.22,40.26,58500.0,32.7565,32.7646,32.7239,32.7565,58500.0
2016-03-30 11:40:00,40.26,40.29,40.25,40.27,44097.0,32.7565,32.7809,32.7483,32.7646,44097.0
2016-03-30 11:45:00,40.26,40.29,40.25,40.29,92024.0,32.7565,32.7809,32.7483,32.7809,92024.0
2016-03-30 11:50:00,40.29,40.31,40.27,40.3,40672.0,32.7809,32.7972,32.7646,32.789,40672.0
2016-03-30 11:55:00,40.31,40.39,40.3,40.39,47563.0,32.7972,32.8622,32.789,32.8622,47563.0
2016-03-30 12:00:00,40.39,40.4,40.38,40.39,44694.0,32.8622,32.8704,32.8541,32.8622,44694.0
2016-03-30 12:05:00,40.38,40.39,40.31,40.34,43071.0,32.8541,32.8622,32.7972,32.8216,43071.0
2016-03-30 12:10:00,40.34,40.35,40.27,40.34,79638.0,32.8216,32.8297,32.7646,32.8216,79638.0
2016-03-30 12:15:00,40.34,40.39,40.34,40.36,38524.0,32.8216,32.8622,32.8216,32.8378,38524.0
2016-03-30 12:20:00,40.36,40.36,40.32,40.32,45078.0,32.8378,32.8378,32.8053,32.8053,45078.0
2016-03-30 12:25:00,40.32,40.41,40.32,40.4,74287.0,32.8053,32.8785,32.8053,32.8704,74287.0
2016-03-30 12:30:00,40.4,40.46,40.37,40.44,28119.0,32.8704,32.9192,32.846,32.9029,28119.0
2016-03-30 12:35:00,40.43,40.43,40.37,40.37,64657.0,32.8948,32.8948,32.846,32.846,64657.0
2016-03-30 12:40:00,40.37,40.41,40.37,40.39,45536.0,32.846,32.8785,32.846,32.8622,45536.0
2016-03-30 12:45:00,40.39,40.4,40.32,40.36,34059.0,32.8622,32.8704,32.8053,32.8378,34059.0
2016-03-30 12:50:00,40.36,40.41,40.35,40.39,42593.0,32.8378,32.8785,32.8297,32.8622,42593.0
2016-03-30 12:55:00,40.4,40.42,40.39,40.41,51165.0,32.8704,32.8867,32.8622,32.8785,51165.0
2016-03-30 13:00:00,40.4,40.45,40.4,40.4,59423.0,32.8704,32.9111,32.8704,32.8704,59423.0
2016-03-30 13:05:00,40.41,40.41,40.34,40.35,51309.0,32.8785,32.8785,32.8216,32.8297,51309.0
2016-03-30 13:10:00,40.36,40.36,40.29,40.29,82670.0,32.8378,32.8378,32.7809,32.7809,82670.0
2016-03-30 13:15:00,40.29,40.32,40.25,40.32,45791.0,32.7809,32.8053,32.7483,32.8053,45791.0
2016-03-30 13:20:00,40.31,40.35,40.3,40.34,38136.0,32.7972,32.8297,32.789,32.8216,38136.0
2016-03-30 13:25:00,40.34,40.35,40.31,40.32,26753.0,32.8216,32.8297,32.7972,32.8053,26753.0
2016-03-30 13:30:00,40.32,40.34,40.31,40.34,48628.0,32.8053,32.8216,32.7972,32.8216,48628.0
2016-03-30 13:35:00,40.34,40.35,40.33,40.34,23508.0,32.8216,32.8297,32.8134,32.8216,23508.0
2016-03-30 13:40:00,40.35,40.35,40.32,40.33,33056.0,32.8297,32.8297,32.8053,32.8134,33056.0
2016-03-30 13:45:00,40.33,40.39,40.32,40.39,52587.0,32.8134,32.8622,32.8053,32.8622,52587.0
2016-03-30 13:50:00,40.39,40.43,40.38,40.41,71260.0,32.8622,32.8948,32.8541,32.8785,71260.0
2016-03-30 13:55:00,40.41,40.42,40.4,40.41,37093.0,32.8785,32.8867,32.8704,32.8785,37093.0
2016-03-30 14:00:00,40.4,40.44,40.37,40.43,64067.0,32.8704,32.9029,32.846,32.8948,64067.0
2016-03-30 14:05:00,40.44,40.45,40.43,40.45,57046.0,32.9029,32.9111,32.8948,32.9111,57046.0
2016-03-30 14:10:00,40.44,40.49,40.43,40.46,86008.0,32.9029,32.9436,32.8948,32.9192,86008.0
2016-03-30 14:15:00,40.47,40.47,40.44,40.46,108920.0,32.9273,32.9273,32.9029,32.9192,108920.0
2016-03-30 14:20:00,40.45,40.46,40.45,40.45,61014.0,32.9111,32.9192,32.9111,32.9111,61014.0
2016-03-30 14:25:00,40.45,40.52,40.45,40.52,113204.0,32.9111,32.968,32.9111,32.968,113204.0
2016-03-30 14:30:00,40.52,40.53,40.47,40.48,71309.0,32.968,32.9762,32.9273,32.9355,71309.0
2016-03-30 14:35:00,40.48,40.48,40.43,40.44,43746.0,32.9355,32.9355,32.8948,32.9029,43746.0
2016-03-30 14:40:00,40.43,40.45,40.43,40.43,74095.0,32.8948,32.9111,32.8948,32.8948,74095.0
2016-03-30 14:45:00,40.44,40.53,40.43,40.51,276768.0,32.9029,32.9762,32.8948,32.9599,276768.0
2016-03-30 14:50:00,40.52,40.52,40.48,40.5,77234.0,32.968,32.968,32.9355,32.9517,77234.0
2016-03-30 14:55:00,40.51,40.51,40.45,40.45,87386.0,32.9599,32.9599,32.9111,32.9111,87386.0
2016-03-30 15:00:00,40.46,40.49,40.45,40.48,61592.0,32.9192,32.9436,32.9111,32.9355,61592.0
2016-03-30 15:05:00,40.48,40.57,40.47,40.57,76932.0,32.9355,33.0087,32.9273,33.0087,76932.0
2016-03-30 15:10:00,40.57,40.57,40.52,40.52,100193.0,33.0087,33.0087,32.968,32.968,100193.0
2016-03-30 15:15:00,40.52,40.53,40.51,40.51,57187.0,32.968,32.9762,32.9599,32.9599,57187.0
2016-03-30 15:20:00,40.52,40.55,40.5,40.53,95996.0,32.968,32.9924,32.9517,32.9762,95996.0
2016-03-30 15:25:00,40.54,40.55,40.52,40.54,105281.0,32.9843,32.9924,32.968,32.9843,105281.0
2016-03-30 15:30:00,40.55,40.57,40.54,40.57,79874.0,32.9924,33.0087,32.9843,33.0087,79874.0
2016-03-30 15:35:00,40.57,40.59,40.55,40.56,100444.0,33.0087,33.025,32.9924,33.0006,100444.0
2016-03-30 15:40:00,40.56,40.58,40.53,40.53,156857.0,33.0006,33.0168,32.9762,32.9762,156857.0
2016-03-30 15:45:00,40.54,40.54,40.49,40.5,237202.0,32.9843,32.9843,32.9436,32.9517,237202.0
2016-03-30 15:50:00,40.49,40.52,40.47,40.5,238351.0,32.9436,32.968,32.9273,32.9517,238351.0
2016-03-30 15:55:00,40.5,40.5,40.43,40.46,497774.0,32.9517,32.9517,32.8948,32.9192,497774.0
2016-03-31 09:30:00,40.56,40.56,40.32,40.34,148604.0,33.0006,33.0006,32.8053,32.8216,148604.0
2016-03-31 09:35:00,40.35,40.49,40.35,40.48,58478.0,32.8297,32.9436,32.8297,32.9355,58478.0
2016-03-31 09:40:00,40.47,40.58,40.44,40.58,41996.0,32.9273,33.0168,32.9029,33.0168,41996.0
2016-03-31 09:45:00,40.57,40.58,40.46,40.52,1594808.0,33.0087,33.0168,32.9192,32.968,1594808.0
2016-03-31 09:50:00,40.51,40.51,40.45,40.47,72703.0,32.9599,32.9599,32.9111,32.9273,72703.0
2016-03-31 09:55:00,40.47,40.49,40.44,40.46,119641.0,32.9273,32.9436,32.9029,32.9192,119641.0
2016-03-31 10:00:00,40.45,40.54,40.45,40.51,149784.0,32.9111,32.9843,32.9111,32.9599,149784.0
2016-03-31 10:05:00,40.5,40.53,40.48,40.5,115189.0,32.9517,32.9762,32.9355,32.9517,115189.0
2016-03-31 10:10:00,40.5,40.5,40.4,40.44,78997.0,32.9517,32.9517,32.8704,32.9029,78997.0
2016-03-31 10:15:00,40.44,40.47,40.39,40.47,65836.0,32.9029,32.9273,32.8622,32.9273,65836.0
2016-03-31 10:20:00,40.47,40.53,40.44,40.52,113337.0,32.9273,32.9762,32.9029,32.968,113337.0
2016-03-31 10:25:00,40.52,40.55,40.5,40.55,341327.0,32.968,32.9924,32.9517,32.9924,341327.0
2016-03-31 10:30:00,40.55,40.58,40.49,40.52,508874.0,32.9924,33.0168,32.9436,32.968,508874.0
2016-03-31 10:35:00,40.52,40.53,40.49,40.5,49001.0,32.968,32.9762,32.9436,32.9517,49001.0
2016-03-31 10:40:00,40.5,40.5,40.42,40.45,63978.0,32.9517,32.9517,32.8867,32.9111,63978.0
2016-03-31 10:45:00,40.45,40.46,40.4,40.4,194449.0,32.9111,32.9192,32.8704,32.8704,194449.0
2016-03-31 10:50:00,40.4,40.42,40.39,40.41,34684.0,32.8704,32.8867,32.8622,32.8785,34684.0
2016-03-31 10:55:00,40.41,40.44,40.4,40.42,179174.0,32.8785,32.9029,32.8704,32.8867,179174.0
2016-03-31 11:00:00,40.43,40.43,40.37,40.37,74812.0,32.8948,32.8948,32.846,32.846,74812.0
2016-03-31 11:05:00,40.37,40.41,40.35,40.39,91198.0,32.846,32.8785,32.8297,32.8622,91198.0
2016-03-31 11:10:00,40.4,40.47,40.39,40.47,113241.0,32.8704,32.9273,32.8622,32.9273,113241.0
2016-03-31 11:15:00,40.47,40.56,40.47,40.55,123146.0,32.9273,33.0006,32.9273,32.9924,123146.0
2016-03-31 11:20:00,40.55,40.55,40.48,40.48,125604.0,32.9924,32.9924,32.9355,32.9355,125604.0
2016-03-31 11:25:00,40.48,40.52,40.48,40.5,96642.0,32.9355,32.968,32.9355,32.9517,96642.0
2016-03-31 11:30:00,40.5,40.5,40.46,40.48,68447.0,32.9517,32.9517,32.9192,32.9355,68447.0
2016-03-31 11:35:00,40.48,40.51,40.44,40.47,210921.0,32.9355,32.9599,32.9029,32.9273,210921.0
2016-03-31 11:40:00,40.48,40.5,40.44,40.45,41244.0,32.9355,32.9517,32.9029,32.9111,41244.0
2016-03-31 11:45:00,40.46,40.49,40.44,40.45,94873.0,32.9192,32.9436,32.9029,32.9111,94873.0
2016-03-31 11:50:00,40.45,40.46,40.4,40.4,24035.0,32.9111,32.9192,32.8704,32.8704,24035.0
2016-03-31 11:55:00,40.41,40.49,40.4,40.49,31608.0,32.8785,32.9436,32.8704,32.9436,31608.0
2016-03-31 12:00:00,40.48,40.49,40.45,40.47,44736.0,32.9355,32.9436,32.9111,32.9273,44736.0
2016-03-31 12:05:00,40.47,40.48,40.45,40.46,37713.0,32.9273,32.9355,32.9111,32.9192,37713.0
2016-03-31 12:10:00,40.45,40.46,40.42,40.42,31588.0,32.9111,32.9192,32.8867,32.8867,31588.0
2016-03-31 12:15:00,40.42,40.45,40.42,40.44,27166.0,32.8867,32.9111,32.8867,32.9029,27166.0
2016-03-31 12:20:00,40.44,40.45,40.41,40.43,24156.0,32.9029,32.9111,32.8785,32.8948,24156.0
2016-03-31 12:25:00,40.42,40.42,40.36,40.36,21925.0,32.8867,32.8867,32.8378,32.8378,21925.0
2016-03-31 12:30:00,40.36,40.37,40.34,40.35,24884.0,32.8378,32.846,32.8216,32.8297,24884.0
2016-03-31 12:35:00,40.34,40.35,40.32,40.32,19715.0,32.8216,32.8297,32.8053,32.8053,19715.0
2016-03-31 12:40:00,40.32,40.34,40.29,40.34,36985.0,32.8053,32.8216,32.7809,32.8216,36985.0
2016-03-31 12:45:00,40.33,40.34,40.28,40.29,96455.0,32.8134,32.8216,32.7727,32.7809,96455.0
2016-03-31 12:50:00,40.29,40.29,40.23,40.25,66786.0,32.7809,32.7809,32.7321,32.7483,66786.0
2016-03-31 12:55:00,40.25,40.33,40.25,40.32,59294.0,32.7483,32.8134,32.7483,32.8053,59294.0
2016-03-31 13:00:00,40.32,40.36,40.31,40.35,48604.0,32.8053,32.8378,32.7972,32.8297,48604.0
2016-03-31 13:05:00,40.35,40.42,40.34,40.42,45162.0,32.8297,32.8867,32.8216,32.8867,45162.0
2016-03-31 13:10:00,40.41,40.42,40.4,40.41,41105.0,32.8785,32.8867,32.8704,32.8785,41105.0
2016-03-31 13:15:00,40.41,40.47,40.4,40.43,73238.0,32.8785,32.9273,32.8704,32.8948,73238.0
2016-03-31 13:20:00,40.43,40.45,40.42,40.43,42932.0,32.8948,32.9111,32.8867,32.8948,42932.0
2016-03-31 13:25:00,40.44,40.44,40.41,40.42,74006.0,32.9029,32.9029,32.8785,32.8867,74006.0
2016-03-31 13:30:00,40.41,40.43,40.36,40.37,52493.0,32.8785,32.8948,32.8378,32.846,52493.0
2016-03-31 13:35:00,40.36,40.39,40.36,40.38,35396.0,32.8378,32.8622,32.8378,32.8541,35396.0
2016-03-31 13:40:00,40.39,40.39,40.34,40.35,99314.0,32.8622,32.8622,32.8216,32.8297,99314.0
2016-03-31 13:45:00,40.34,40.36,40.29,40.3,57992.0,32.8216,32.8378,32.7809,32.789,57992.0
2016-03-31 13:50:00,40.29,40.3,40.27,40.3,28394.0,32.7809,32.789,32.7646,32.789,28394.0
2016-03-31 13:55:00,40.3,40.3,40.26,40.29,54736.0,32.789,32.789,32.7565,32.7809,54736.0
2016-03-31 14:00:00,40.29,40.3,40.26,40.26,29083.0,32.7809,32.789,32.7565,32.7565,29083.0
2016-03-31 14:05:00,40.26,40.27,40.24,40.26,43384.0,32.7565,32.7646,32.7402,32.7565,43384.0
2016-03-31 14:10:00,40.26,40.26,40.24,40.26,21931.0,32.7565,32.7565,32.7402,32.7565,21931.0
2016-03-31 14:15:00,40.25,40.28,40.25,40.26,69654.0,32.7483,32.7727,32.7483,32.7565,69654.0
2016-03-31 14:20:00,40.26,40.27,40.25,40.26,79332.0,32.7565,32.7646,32.7483,32.7565,79332.0
2016-03-31 14:25:00,40.26,40.27,40.25,40.26,67498.0,32.7565,32.7646,32.7483,32.7565,67498.0
2016-03-31 14:30:00,40.26,40.27,40.22,40.22,58844.0,32.7565,32.7646,32.7239,32.7239,58844.0
2016-03-31 14:35:00,40.22,40.23,40.17,40.18,33792.0,32.7239,32.7321,32.6832,32.6914,33792.0
2016-03-31 14:40:00,40.18,40.18,40.13,40.15,50361.0,32.6914,32.6914,32.6507,32.667,50361.0
2016-03-31 14:45:00,40.15,40.19,40.14,40.15,59374.0,32.667,32.6995,32.6588,32.667,59374.0
2016-03-31 14:50:00,40.15,40.17,40.13,40.17,65362.0,32.667,32.6832,32.6507,32.6832,65362.0
2016-03-31 14:55:00,40.16,40.17,40.13,40.14,56277.0,32.6751,32.6832,32.6507,32.6588,56277.0
2016-03-31 15:00:00,40.14,40.14,40.11,40.14,50345.0,32.6588,32.6588,32.6344,32.6588,50345.0
2016-03-31 15:05:00,40.15,40.15,40.11,40.11,32522.0,32.667,32.667,32.6344,32.6344,32522.0
2016-03-31 15:10:00,40.11,40.11,40.07,40.09,52801.0,32.6344,32.6344,32.6019,32.6182,52801.0
2016-03-31 15:15:00,40.1,40.12,40.09,40.12,39390.0,32.6263,32.6426,32.6182,32.6426,39390.0
2016-03-31 15:20:00,40.12,40.17,40.11,40.15,45197.0,32.6426,32.6832,32.6344,32.667,45197.0
2016-03-31 15:25:00,40.15,40.16,40.13,40.14,54221.0,32.667,32.6751,32.6507,32.6588,54221.0
2016-03-31 15:30:00,40.14,40.18,40.14,40.15,85771.0,32.6588,32.6914,32.6588,32.667,85771.0
2016-03-31 15:35:00,40.14,40.17,40.13,40.14,67133.0,32.6588,32.6832,32.6507,32.6588,67133.0
2016-03-31 15:40:00,40.14,40.17,40.13,40.16,80955.0,32.6588,32.6832,32.6507,32.6751,80955.0
2016-03-31 15:45:00,40.16,40.2,40.13,40.13,166683.0,32.6751,32.7077,32.6507,32.6507,166683.0
2016-03-31 15:50:00,40.13,40.15,40.1,40.14,276690.0,32.6507,32.667,32.6263,32.6588,276690.0
2016-03-31 15:55:00,40.14,40.16,40.08,40.12,730298.0,32.6588,32.6751,32.61,32.6426,730298.0
2016-04-01 09:30:00,40.0,40.16,39.53,40.15,225986.0,32.5449,32.6751,32.1625,32.667,225986.0
2016-04-01 09:35:00,40.16,40.21,40.12,40.16,89280.0,32.6751,32.7158,32.6426,32.6751,89280.0
2016-04-01 09:40:00,40.16,40.17,40.12,40.13,40924.0,32.6751,32.6832,32.6426,32.6507,40924.0
2016-04-01 09:45:00,40.13,40.15,40.07,40.1,109710.0,32.6507,32.667,32.6019,32.6263,109710.0
2016-04-01 09:50:00,40.1,40.12,40.06,40.1,84010.0,32.6263,32.6426,32.5937,32.6263,84010.0
2016-04-01 09:55:00,40.1,40.29,40.09,40.27,67029.0,32.6263,32.7809,32.6182,32.7646,67029.0
2016-04-01 10:00:00,40.28,40.33,40.25,40.26,105575.0,32.7727,32.8134,32.7483,32.7565,105575.0
2016-04-01 10:05:00,40.26,40.46,40.25,40.46,83678.0,32.7565,32.9192,32.7483,32.9192,83678.0
2016-04-01 10:10:00,40.46,40.46,40.38,40.4,69051.0,32.9192,32.9192,32.8541,32.8704,69051.0
2016-04-01 10:15:00,40.39,40.42,40.37,40.37,58498.0,32.8622,32.8867,32.846,32.846,58498.0
2016-04-01 10:20:00,40.38,40.42,40.36,40.4,60619.0,32.8541,32.8867,32.8378,32.8704,60619.0
2016-04-01 10:25:00,40.41,40.45,40.39,40.41,85855.0,32.8785,32.9111,32.8622,32.8785,85855.0
2016-04-01 10:30:00,40.41,40.43,40.38,40.4,80008.0,32.8785,32.8948,32.8541,32.8704,80008.0
2016-04-01 10:35:00,40.39,40.47,40.39,40.46,159674.0,32.8622,32.9273,32.8622,32.9192,159674.0
2016-04-01 10:40:00,40.46,40.6,40.44,40.6,103279.0,32.9192,33.0331,32.9029,33.0331,103279.0
2016-04-01 10:45:00,40.6,40.61,40.55,40.55,42929.0,33.0331,33.0412,32.9924,32.9924,42929.0
2016-04-01 10:50:00,40.54,40.56,40.5,40.55,36950.0,32.9843,33.0006,32.9517,32.9924,36950.0
2016-04-01 10:55:00,40.55,40.62,40.54,40.62,237373.0,32.9924,33.0494,32.9843,33.0494,237373.0
2016-04-01 11:00:00,40.62,40.65,40.59,40.63,185051.0,33.0494,33.0738,33.025,33.0575,185051.0
2016-04-01 11:05:00,40.63,40.76,40.62,40.63,121950.0,33.0575,33.1633,33.0494,33.0575,121950.0
2016-04-01 11:10:00,40.63,40.63,40.53,40.53,52236.0,33.0575,33.0575,32.9762,32.9762,52236.0
2016-04-01 11:15:00,40.53,40.6,40.51,40.59,97688.0,32.9762,33.0331,32.9599,33.025,97688.0
2016-04-01 11:20:00,40.59,40.6,40.54,40.58,45214.0,33.025,33.0331,32.9843,33.0168,45214.0
2016-04-01 11:25:00,40.58,40.63,40.57,40.59,100029.0,33.0168,33.0575,33.0087,33.025,100029.0
2016-04-01 11:30:00,40.59,40.67,40.59,40.66,64376.0,33.025,33.0901,33.025,33.0819,64376.0
2016-04-01 11:35:00,40.67,40.73,40.64,40.64,73353.0,33.0901,33.1389,33.0657,33.0657,73353.0
2016-04-01 11:40:00,40.64,40.67,40.57,40.59,47919.0,33.0657,33.0901,33.0087,33.025,47919.0
2016-04-01 11:45:00,40.59,40.67,40.58,40.67,92989.0,33.025,33.0901,33.0168,33.0901,92989.0
2016-04-01 11:50:00,40.67,40.67,40.58,40.59,107062.0,33.0901,33.0901,33.0168,33.025,107062.0
2016-04-01 11:55:00,40.59,40.68,40.59,40.67,91561.0,33.025,33.0982,33.025,33.0901,91561.0
2016-04-01 12:00:00,40.67,40.71,40.66,40.66,87225.0,33.0901,33.1226,33.0819,33.0819,87225.0
2016-04-01 12:05:00,40.66,40.69,40.66,40.68,59008.0,33.0819,33.1063,33.0819,33.0982,59008.0
2016-04-01 12:10:00,40.68,40.72,40.66,40.72,84507.0,33.0982,33.1307,33.0819,33.1307,84507.0
2016-04-01 12:15:00,40.72,40.75,40.71,40.74,59491.0,33.1307,33.1551,33.1226,33.147,59491.0
2016-04-01 12:20:00,40.74,40.74,40.71,40.72,39691.0,33.147,33.147,33.1226,33.1307,39691.0
2016-04-01 12:25:00,40.73,40.76,40.72,40.75,68865.0,33.1389,33.1633,33.1307,33.1551,68865.0
2016-04-01 12:30:00,40.75,40.77,40.75,40.76,72224.0,33.1551,33.1714,33.1551,33.1633,72224.0
2016-04-01 12:35:00,40.77,40.8,40.75,40.79,62790.0,33.1714,33.1958,33.1551,33.1877,62790.0
2016-04-01 12:40:00,40.79,40.86,40.79,40.84,74826.0,33.1877,33.2446,33.1877,33.2284,74826.0
2016-04-01 12:45:00,40.85,40.89,40.84,40.87,80151.0,33.2365,33.2691,33.2284,33.2528,80151.0
2016-04-01 12:50:00,40.87,40.88,40.78,40.78,51114.0,33.2528,33.2609,33.1796,33.1796,51114.0
2016-04-01 12:55:00,40.78,40.83,40.77,40.83,49077.0,33.1796,33.2202,33.1714,33.2202,49077.0
2016-04-01 13:00:00,40.82,40.86,40.82,40.84,36849.0,33.2121,33.2446,33.2121,33.2284,36849.0
2016-04-01 13:05:00,40.84,40.85,40.82,40.84,36232.0,33.2284,33.2365,33.2121,33.2284,36232.0
2016-04-01 13:10:00,40.85,40.88,40.83,40.87,37488.0,33.2365,33.2609,33.2202,33.2528,37488.0
2016-04-01 13:15:00,40.87,40.89,40.86,40.89,29063.0,33.2528,33.2691,33.2446,33.2691,29063.0
2016-04-01 13:20:00,40.89,40.95,40.88,40.95,56580.0,33.2691,33.3179,33.2609,33.3179,56580.0
2016-04-01 13:25:00,40.95,40.97,40.93,40.96,90077.0,33.3179,33.3341,33.3016,33.326,90077.0
2016-04-01 13:30:00,40.95,40.96,40.92,40.95,66045.0,33.3179,33.326,33.2935,33.3179,66045.0
2016-04-01 13:35:00,40.94,40.98,40.94,40.97,59051.0,33.3097,33.3423,33.3097,33.3341,59051.0
2016-04-01 13:40:00,40.98,40.98,40.96,40.96,41102.0,33.3423,33.3423,33.326,33.326,41102.0
2016-04-01 13:45:00,40.97,41.0,40.96,41.0,96257.0,33.3341,33.3586,33.326,33.3586,96257.0
2016-04-01 13:50:00,40.99,41.06,40.99,41.02,120719.0,33.3504,33.4074,33.3504,33.3748,120719.0
2016-04-01 13:55:00,41.02,41.03,41.02,41.03,47263.0,33.3748,33.383,33.3748,33.383,47263.0
2016-04-01 14:00:00,41.02,41.03,41.0,41.01,97862.0,33.3748,33.383,33.3586,33.3667,97862.0
2016-04-01 14:05:00,41.01,41.01,40.99,40.99,66228.0,33.3667,33.3667,33.3504,33.3504,66228.0
2016-04-01 14:10:00,40.99,41.02,40.99,41.01,104260.0,33.3504,33.3748,33.3504,33.3667,104260.0
2016-04-01 14:15:00,41.0,41.02,40.99,40.99,65496.0,33.3586,33.3748,33.3504,33.3504,65496.0
2016-04-01 14:20:00,41.0,41.01,40.99,41.01,79754.0,33.3586,33.3667,33.3504,33.3667,79754.0
2016-04-01 14:25:00,41.0,41.01,40.99,41.0,88233.0,33.3586,33.3667,33.3504,33.3586,88233.0
2016-04-01 14:30:00,41.0,41.05,40.99,41.05,108347.0,33.3586,33.3992,33.3504,33.3992,108347.0
2016-04-01 14:35:00,41.05,41.08,41.04,41.05,86666.0,33.3992,33.4236,33.3911,33.3992,86666.0
2016-04-01 14:40:00,41.05,41.1,41.05,41.09,44589.0,33.3992,33.4399,33.3992,33.4318,44589.0
2016-04-01 14:45:00,41.1,41.13,41.09,41.12,70040.0,33.4399,33.4643,33.4318,33.4562,70040.0
2016-04-01 14:50:00,41.13,41.15,41.12,41.15,69655.0,33.4643,33.4806,33.4562,33.4806,69655.0
2016-04-01 14:55:00,41.15,41.19,41.14,41.19,116680.0,33.4806,33.5131,33.4725,33.5131,116680.0
2016-04-01 15:00:00,41.18,41.21,41.14,41.14,117294.0,33.505,33.5294,33.4725,33.4725,117294.0
2016-04-01 15:05:00,41.14,41.17,41.12,41.15,123562.0,33.4725,33.4969,33.4562,33.4806,123562.0
2016-04-01 15:10:00,41.15,41.16,41.1,41.11,112014.0,33.4806,33.4887,33.4399,33.4481,112014.0
2016-04-01 15:15:00,41.12,41.15,41.1,41.15,172977.0,33.4562,33.4806,33.4399,33.4806,172977.0
2016-04-01 15:20:00,41.15,41.15,41.11,41.12,86480.0,33.4806,33.4806,33.4481,33.4562,86480.0
2016-04-01 15:25:00,41.12,41.14,41.09,41.14,127598.0,33.4562,33.4725,33.4318,33.4725,127598.0
2016-04-01 15:30:00,41.14,41.2,41.14,41.2,163454.0,33.4725,33.5213,33.4725,33.5213,163454.0
2016-04-01 15:35:00,41.19,41.21,41.18,41.2,130764.0,33.5131,33.5294,33.505,33.5213,130764.0
2016-04-01 15:40:00,41.21,41.24,41.19,41.24,158968.0,33.5294,33.5538,33.5131,33.5538,158968.0
2016-04-01 15:45:00,41.24,41.29,41.24,41.28,181974.0,33.5538,33.5945,33.5538,33.5864,181974.0
2016-04-01 15:50:00,41.27,41.3,41.17,41.18,353042.0,33.5782,33.6026,33.4969,33.505,353042.0
2016-04-01 15:55:00,41.18,41.29,41.16,41.24,612236.0,33.505,33.5945,33.4887,33.5538,612236.0
2016-04-04 09:30:00,41.14,41.23,41.01,41.19,157094.0,33.4725,33.5457,33.3667,33.5131,157094.0
2016-04-04 09:35:00,41.18,41.29,41.15,41.16,80701.0,33.505,33.5945,33.4806,33.4887,80701.0
2016-04-04 09:40:00,41.18,41.21,41.06,41.09,65695.0,33.505,33.5294,33.4074,33.4318,65695.0
2016-04-04 09:45:00,41.07,41.09,40.96,41.0,132561.0,33.4155,33.4318,33.326,33.3586,132561.0
2016-04-04 09:50:00,41.01,41.03,40.94,40.96,67135.0,33.3667,33.383,33.3097,33.326,67135.0
2016-04-04 09:55:00,40.96,41.02,40.92,40.97,104315.0,33.326,33.3748,33.2935,33.3341,104315.0
2016-04-04 10:00:00,40.97,41.0,40.84,40.87,133778.0,33.3341,33.3586,33.2284,33.2528,133778.0
2016-04-04 10:05:00,40.87,40.94,40.87,40.94,83087.0,33.2528,33.3097,33.2528,33.3097,83087.0
2016-04-04 10:10:00,40.93,41.04,40.93,40.96,113122.0,33.3016,33.3911,33.3016,33.326,113122.0
2016-04-04 10:15:00,40.96,40.97,40.89,40.95,98653.0,33.326,33.3341,33.2691,33.3179,98653.0
2016-04-04 10:20:00,40.95,41.01,40.94,40.98,79928.0,33.3179,33.3667,33.3097,33.3423,79928.0
2016-04-04 10:25:00,40.99,41.0,40.97,40.98,198958.0,33.3504,33.3586,33.3341,33.3423,198958.0
2016-04-04 10:30:00,40.98,41.02,40.95,40.95,107396.0,33.3423,33.3748,33.3179,33.3179,107396.0
2016-04-04 10:35:00,40.95,40.96,40.83,40.89,176821.0,33.3179,33.326,33.2202,33.2691,176821.0
2016-04-04 10:40:00,40.88,40.93,40.87,40.93,59631.0,33.2609,33.3016,33.2528,33.3016,59631.0
2016-04-04 10:45:00,40.93,41.04,40.93,41.04,99731.0,33.3016,33.3911,33.3016,33.3911,99731.0
2016-04-04 10:50:00,41.03,41.04,40.97,41.0,75966.0,33.383,33.3911,33.3341,33.3586,75966.0
2016-04-04 10:55:00,41.0,41.01,40.98,40.99,26278.0,33.3586,33.3667,33.3423,33.3504,26278.0
2016-04-04 11:00:00,40.98,41.03,40.98,41.02,51805.0,33.3423,33.383,33.3423,33.3748,51805.0
2016-04-04 11:05:00,41.02,41.02,40.99,41.01,42586.0,33.3748,33.3748,33.3504,33.3667,42586.0
2016-04-04 11:10:00,41.02,41.02,41.0,41.02,19346.0,33.3748,33.3748,33.3586,33.3748,19346.0
2016-04-04 11:15:00,41.02,41.04,40.99,41.01,54890.0,33.3748,33.3911,33.3504,33.3667,54890.0
2016-04-04 11:20:00,41.0,41.06,41.0,41.05,41398.0,33.3586,33.4074,33.3586,33.3992,41398.0
2016-04-04 11:25:00,41.05,41.1,41.02,41.1,53123.0,33.3992,33.4399,33.3748,33.4399,53123.0
2016-04-04 11:30:00,41.09,41.12,41.07,41.1,54423.0,33.4318,33.4562,33.4155,33.4399,54423.0
2016-04-04 11:35:00,41.1,41.11,41.08,41.11,64352.0,33.4399,33.4481,33.4236,33.4481,64352.0
2016-04-04 11:40:00,41.1,41.13,41.1,41.12,43255.0,33.4399,33.4643,33.4399,33.4562,43255.0
2016-04-04 11:45:00,41.13,41.15,41.1,41.11,209292.0,33.4643,33.4806,33.4399,33.4481,209292.0
2016-04-04 11:50:00,41.1,41.11,41.06,41.07,54602.0,33.4399,33.4481,33.4074,33.4155,54602.0
2016-04-04 11:55:00,41.08,41.08,41.01,41.02,32734.0,33.4236,33.4236,33.3667,33.3748,32734.0
2016-04-04 12:00:00,41.02,41.05,41.0,41.04,51308.0,33.3748,33.3992,33.3586,33.3911,51308.0
2016-04-04 12:05:00,41.04,41.07,41.03,41.05,66275.0,33.3911,33.4155,33.383,33.3992,66275.0
2016-04-04 12:10:00,41.05,41.12,41.05,41.12,31898.0,33.3992,33.4562,33.3992,33.4562,31898.0
2016-04-04 12:15:00,41.11,41.17,41.09,41.16,71504.0,33.4481,33.4969,33.4318,33.4887,71504.0
2016-04-04 12:20:00,41.16,41.18,41.15,41.17,41228.0,33.4887,33.505,33.4806,33.4969,41228.0
2016-04-04 12:25:00,41.17,41.17,41.13,41.14,84879.0,33.4969,33.4969,33.4643,33.4725,84879.0
2016-04-04 12:30:00,41.13,41.17,41.11,41.12,60102.0,33.4643,33.4969,33.4481,33.4562,60102.0
2016-04-04 12:35:00,41.12,41.13,41.11,41.13,42109.0,33.4562,33.4643,33.4481,33.4643,42109.0
2016-04-04 12:40:00,41.12,41.14,41.11,41.13,75140.0,33.4562,33.4725,33.4481,33.4643,75140.0
2016-04-04 12:45:00,41.13,41.13,41.07,41.09,45148.0,33.4643,33.4643,33.4155,33.4318,45148.0
2016-04-04 12:50:00,41.1,41.2,41.09,41.2,68815.0,33.4399,33.5213,33.4318,33.5213,68815.0
2016-04-04 12:55:00,41.19,41.2,41.16,41.17,38948.0,33.5131,33.5213,33.4887,33.4969,38948.0
2016-04-04 13:00:00,41.16,41.17,41.12,41.12,36843.0,33.4887,33.4969,33.4562,33.4562,36843.0
2016-04-04 13:05:00,41.12,41.13,41.07,41.09,33768.0,33.4562,33.4643,33.4155,33.4318,33768.0
2016-04-04 13:10:00,41.09,41.09,41.06,41.07,25271.0,33.4318,33.4318,33.4074,33.4155,25271.0
2016-04-04 13:15:00,41.08,41.1,41.06,41.08,54252.0,33.4236,33.4399,33.4074,33.4236,54252.0
2016-04-04 13:20:00,41.08,41.12,41.07,41.1,27423.0,33.4236,33.4562,33.4155,33.4399,27423.0
2016-04-04 13:25:00,41.09,41.11,41.09,41.11,35411.0,33.4318,33.4481,33.4318,33.4481,35411.0
2016-04-04 13:30:00,41.1,41.11,41.04,41.06,159355.0,33.4399,33.4481,33.3911,33.4074,159355.0
2016-04-04 13:35:00,41.06,41.12,41.03,41.11,252968.0,33.4074,33.4562,33.383,33.4481,252968.0
2016-04-04 13:40:00,41.11,41.11,41.06,41.07,124668.0,33.4481,33.4481,33.4074,33.4155,124668.0
2016-04-04 13:45:00,41.07,41.11,41.06,41.11,68605.0,33.4155,33.4481,33.4074,33.4481,68605.0
2016-04-04 13:50:00,41.1,41.11,41.05,41.05,101280.0,33.4399,33.4481,33.3992,33.3992,101280.0
2016-04-04 13:55:00,41.06,41.06,41.03,41.05,80815.0,33.4074,33.4074,33.383,33.3992,80815.0
2016-04-04 14:00:00,41.06,41.06,41.02,41.03,46344.0,33.4074,33.4074,33.3748,33.383,46344.0
2016-04-04 14:05:00,41.02,41.03,40.99,41.01,100926.0,33.3748,33.383,33.3504,33.3667,100926.0
2016-04-04 14:10:00,41.01,41.09,41.01,41.09,107073.0,33.3667,33.4318,33.3667,33.4318,107073.0
2016-04-04 14:15:00,41.09,41.11,41.03,41.1,114463.0,33.4318,33.4481,33.383,33.4399,114463.0
2016-04-04 14:20:00,41.1,41.1,41.06,41.09,49683.0,33.4399,33.4399,33.4074,33.4318,49683.0
2016-04-04 14:25:00,41.09,41.14,41.09,41.14,64058.0,33.4318,33.4725,33.4318,33.4725,64058.0
2016-04-04 14:30:00,41.13,41.14,41.11,41.12,48781.0,33.4643,33.4725,33.4481,33.4562,48781.0
2016-04-04 14:35:00,41.11,41.13,41.07,41.1,65961.0,33.4481,33.4643,33.4155,33.4399,65961.0
2016-04-04 14:40:00,41.1,41.12,41.09,41.12,25867.0,33.4399,33.4562,33.4318,33.4562,25867.0
2016-04-04 14:45:00,41.12,41.13,41.11,41.12,48748.0,33.4562,33.4643,33.4481,33.4562,48748.0
2016-04-04 14:50:00,41.13,41.13,41.06,41.09,67057.0,33.4643,33.4643,33.4074,33.4318,67057.0
2016-04-04 14:55:00,41.09,41.1,41.04,41.05,41664.0,33.4318,33.4399,33.3911,33.3992,41664.0
2016-04-04 15:00:00,41.05,41.13,41.04,41.12,110600.0,33.3992,33.4643,33.3911,33.4562,110600.0
2016-04-04 15:05:00,41.13,41.13,41.09,41.1,31537.0,33.4643,33.4643,33.4318,33.4399,31537.0
2016-04-04 15:10:00,41.09,41.11,41.09,41.1,61088.0,33.4318,33.4481,33.4318,33.4399,61088.0
2016-04-04 15:15:00,41.11,41.11,41.08,41.1,76321.0,33.4481,33.4481,33.4236,33.4399,76321.0
2016-04-04 15:20:00,41.1,41.1,41.06,41.08,108541.0,33.4399,33.4399,33.4074,33.4236,108541.0
2016-04-04 15:25:00,41.08,41.09,41.06,41.06,76975.0,33.4236,33.4318,33.4074,33.4074,76975.0
2016-04-04 15:30:00,41.06,41.1,41.06,41.09,117365.0,33.4074,33.4399,33.4074,33.4318,117365.0
2016-04-04 15:35:00,41.09,41.11,41.05,41.05,93950.0,33.4318,33.4481,33.3992,33.3992,93950.0
2016-04-04 15:40:00,41.05,41.07,41.01,41.02,152692.0,33.3992,33.4155,33.3667,33.3748,152692.0
2016-04-04 15:45:00,41.03,41.1,41.02,41.08,215159.0,33.383,33.4399,33.3748,33.4236,215159.0
2016-04-04 15:50:00,41.09,41.14,41.08,41.11,197804.0,33.4318,33.4725,33.4236,33.4481,197804.0
2016-04-04 15:55:00,41.12,41.22,41.1,41.22,923878.0,33.4562,33.5376,33.4399,33.5376,923878.0
2016-04-05 09:30:00,40.7,41.15,40.7,40.92,127769.0,33.1145,33.4806,33.1145,33.2935,127769.0
2016-04-05 09:35:00,40.94,41.0,40.86,40.86,81761.0,33.3097,33.3586,33.2446,33.2446,81761.0
2016-04-05 09:40:00,40.86,41.0,40.85,40.86,341232.0,33.2446,33.3586,33.2365,33.2446,341232.0
2016-04-05 09:45:00,40.86,40.99,40.82,40.98,101337.0,33.2446,33.3504,33.2121,33.3423,101337.0
2016-04-05 09:50:00,40.98,40.98,40.91,40.94,55621.0,33.3423,33.3423,33.2853,33.3097,55621.0
2016-04-05 09:55:00,40.94,40.97,40.91,40.95,125186.0,33.3097,33.3341,33.2853,33.3179,125186.0
2016-04-05 10:00:00,40.96,41.07,40.94,41.0,349055.0,33.326,33.4155,33.3097,33.3586,349055.0
2016-04-05 10:05:00,41.0,41.07,40.95,40.95,256915.0,33.3586,33.4155,33.3179,33.3179,256915.0
2016-04-05 10:10:00,40.96,41.0,40.92,40.95,113009.0,33.326,33.3586,33.2935,33.3179,113009.0
2016-04-05 10:15:00,40.96,40.97,40.91,40.93,143551.0,33.326,33.3341,33.2853,33.3016,143551.0
2016-04-05 10:20:00,40.93,40.96,40.9,40.91,67128.0,33.3016,33.326,33.2772,33.2853,67128.0
2016-04-05 10:25:00,40.91,40.99,40.9,40.99,128623.0,33.2853,33.3504,33.2772,33.3504,128623.0
2016-04-05 10:30:00,40.99,40.99,40.95,40.96,99991.0,33.3504,33.3504,33.3179,33.326,99991.0
2016-04-05 10:35:00,40.97,40.97,40.9,40.91,78683.0,33.3341,33.3341,33.2772,33.2853,78683.0
2016-04-05 10:40:00,40.91,40.93,40.78,40.79,72197.0,33.2853,33.3016,33.1796,33.1877,72197.0
2016-04-05 10:45:00,40.79,40.85,40.79,40.85,56163.0,33.1877,33.2365,33.1877,33.2365,56163.0
2016-04-05 10:50:00,40.85,40.91,40.8,40.82,180482.0,33.2365,33.2853,33.1958,33.2121,180482.0
2016-04-05 10:55:00,40.82,40.92,40.82,40.91,119995.0,33.2121,33.2935,33.2121,33.2853,119995.0
2016-04-05 11:00:00,40.9,40.95,40.9,40.94,120115.0,33.2772,33.3179,33.2772,33.3097,120115.0
2016-04-05 11:05:00,40.93,40.99,40.93,40.98,184153.0,33.3016,33.3504,33.3016,33.3423,184153.0
2016-04-05 11:10:00,40.98,41.0,40.96,40.98,114230.0,33.3423,33.3586,33.326,33.3423,114230.0
2016-04-05 11:15:00,40.98,41.0,40.96,40.99,44819.0,33.3423,33.3586,33.326,33.3504,44819.0
2016-04-05 11:20:00,41.0,41.04,40.99,41.04,193667.0,33.3586,33.3911,33.3504,33.3911,193667.0
2016-04-05 11:25:00,41.03,41.09,41.03,41.06,52056.0,33.383,33.4318,33.383,33.4074,52056.0
2016-04-05 11:30:00,41.06,41.07,41.0,41.04,85250.0,33.4074,33.4155,33.3586,33.3911,85250.0
2016-04-05 11:35:00,41.04,41.05,40.98,40.98,64350.0,33.3911,33.3992,33.3423,33.3423,64350.0
2016-04-05 11:40:00,40.98,41.0,40.92,40.92,94142.0,33.3423,33.3586,33.2935,33.2935,94142.0
2016-04-05 11:45:00,40.92,40.95,40.9,40.95,79562.0,33.2935,33.3179,33.2772,33.3179,79562.0
2016-04-05 11:50:00,40.95,40.97,40.9,40.93,113119.0,33.3179,33.3341,33.2772,33.3016,113119.0
2016-04-05 11:55:00,40.93,40.96,40.9,40.95,84859.0,33.3016,33.326,33.2772,33.3179,84859.0
2016-04-05 12:00:00,40.95,40.96,40.92,40.94,68023.0,33.3179,33.326,33.2935,33.3097,68023.0
2016-04-05 12:05:00,40.95,40.95,40.92,40.93,39892.0,33.3179,33.3179,33.2935,33.3016,39892.0
2016-04-05 12:10:00,40.93,40.98,40.92,40.96,79239.0,33.3016,33.3423,33.2935,33.326,79239.0
2016-04-05 12:15:00,40.97,41.0,40.9,40.9,120192.0,33.3341,33.3586,33.2772,33.2772,120192.0
2016-04-05 12:20:00,40.91,40.96,40.9,40.95,118741.0,33.2853,33.326,33.2772,33.3179,118741.0
2016-04-05 12:25:00,40.94,40.99,40.92,40.98,57280.0,33.3097,33.3504,33.2935,33.3423,57280.0
2016-04-05 12:30:00,40.97,40.99,40.93,40.98,99457.0,33.3341,33.3504,33.3016,33.3423,99457.0
2016-04-05 12:35:00,40.98,41.0,40.97,40.99,48268.0,33.3423,33.3586,33.3341,33.3504,48268.0
2016-04-05 12:40:00,40.99,41.01,40.98,41.0,56884.0,33.3504,33.3667,33.3423,33.3586,56884.0
2016-04-05 12:45:00,41.0,41.01,40.98,40.99,47719.0,33.3586,33.3667,33.3423,33.3504,47719.0
2016-04-05 12:50:00,40.98,41.0,40.97,41.0,42220.0,33.3423,33.3586,33.3341,33.3586,42220.0
2016-04-05 12:55:00,41.0,41.01,40.99,41.0,79287.0,33.3586,33.3667,33.3504,33.3586,79287.0
2016-04-05 13:00:00,41.0,41.01,40.99,41.01,61908.0,33.3586,33.3667,33.3504,33.3667,61908.0
2016-04-05 13:05:00,41.0,41.01,40.97,40.98,59218.0,33.3586,33.3667,33.3341,33.3423,59218.0
2016-04-05 13:10:00,40.98,40.99,40.95,40.97,254811.0,33.3423,33.3504,33.3179,33.3341,254811.0
2016-04-05 13:15:00,40.98,40.99,40.92,40.92,41094.0,33.3423,33.3504,33.2935,33.2935,41094.0
2016-04-05 13:20:00,40.93,40.95,40.86,40.93,118229.0,33.3016,33.3179,33.2446,33.3016,118229.0
2016-04-05 13:25:00,40.93,40.94,40.86,40.94,59190.0,33.3016,33.3097,33.2446,33.3097,59190.0
2016-04-05 13:30:00,40.94,40.95,40.8,40.8,72530.0,33.3097,33.3179,33.1958,33.1958,72530.0
2016-04-05 13:35:00,40.8,40.88,40.8,40.84,73166.0,33.1958,33.2609,33.1958,33.2284,73166.0
2016-04-05 13:40:00,40.84,40.88,40.82,40.87,93675.0,33.2284,33.2609,33.2121,33.2528,93675.0
2016-04-05 13:45:00,40.87,40.87,40.8,40.84,63102.0,33.2528,33.2528,33.1958,33.2284,63102.0
2016-04-05 13:50:00,40.84,40.87,40.81,40.87,60777.0,33.2284,33.2528,33.204,33.2528,60777.0
2016-04-05 13:55:00,40.87,40.9,40.85,40.87,21184.0,33.2528,33.2772,33.2365,33.2528,21184.0
2016-04-05 14:00:00,40.88,40.88,40.82,40.84,83655.0,33.2609,33.2609,33.2121,33.2284,83655.0
2016-04-05 14:05:00,40.84,40.89,40.83,40.84,69522.0,33.2284,33.2691,33.2202,33.2284,69522.0
2016-04-05 14:10:00,40.85,40.91,40.83,40.91,55133.0,33.2365,33.2853,33.2202,33.2853,55133.0
2016-04-05 14:15:00,40.92,40.94,40.9,40.92,51573.0,33.2935,33.3097,33.2772,33.2935,51573.0
2016-04-05 14:20:00,40.92,40.94,40.9,40.94,69563.0,33.2935,33.3097,33.2772,33.3097,69563.0
2016-04-05 14:25:00,40.94,40.95,40.91,40.94,65984.0,33.3097,33.3179,33.2853,33.3097,65984.0
2016-04-05 14:30:00,40.93,40.95,40.91,40.93,42972.0,33.3016,33.3179,33.2853,33.3016,42972.0
2016-04-05 14:35:00,40.92,40.92,40.9,40.92,26255.0,33.2935,33.2935,33.2772,33.2935,26255.0
2016-04-05 14:40:00,40.91,40.93,40.91,40.92,29811.0,33.2853,33.3016,33.2853,33.2935,29811.0
2016-04-05 14:45:00,40.91,40.92,40.89,40.92,55856.0,33.2853,33.2935,33.2691,33.2935,55856.0
2016-04-05 14:50:00,40.91,40.95,40.91,40.95,54000.0,33.2853,33.3179,33.2853,33.3179,54000.0
2016-04-05 14:55:00,40.95,40.96,40.94,40.96,81033.0,33.3179,33.326,33.3097,33.326,81033.0
2016-04-05 15:00:00,40.96,41.02,40.95,41.02,96296.0,33.326,33.3748,33.3179,33.3748,96296.0
2016-04-05 15:05:00,41.02,41.05,40.98,41.01,175459.0,33.3748,33.3992,33.3423,33.3667,175459.0
2016-04-05 15:10:00,41.01,41.02,40.98,41.01,124986.0,33.3667,33.3748,33.3423,33.3667,124986.0
2016-04-05 15:15:00,41.0,41.01,40.99,41.0,40498.0,33.3586,33.3667,33.3504,33.3586,40498.0
2016-04-05 15:20:00,41.01,41.05,40.97,40.97,73103.0,33.3667,33.3992,33.3341,33.3341,73103.0
2016-04-05 15:25:00,40.97,41.02,40.97,41.0,64573.0,33.3341,33.3748,33.3341,33.3586,64573.0
2016-04-05 15:30:00,41.0,41.04,41.0,41.0,98297.0,33.3586,33.3911,33.3586,33.3586,98297.0
2016-04-05 15:35:00,41.0,41.01,40.96,40.97,137266.0,33.3586,33.3667,33.326,33.3341,137266.0
2016-04-05 15:40:00,40.96,40.99,40.93,40.95,149176.0,33.326,33.3504,33.3016,33.3179,149176.0
2016-04-05 15:45:00,40.95,40.96,40.91,40.93,187508.0,33.3179,33.326,33.2853,33.3016,187508.0
2016-04-05 15:50:00,40.92,40.96,40.91,40.95,407108.0,33.2935,33.326,33.2853,33.3179,407108.0
2016-04-05 15:55:00,40.96,41.04,40.92,41.03,787316.0,33.326,33.3911,33.2935,33.383,787316.0
2016-04-06 09:30:00,40.45,41.15,40.32,41.0,173288.0,32.9111,33.4806,32.8053,33.3586,173288.0
2016-04-06 09:35:00,41.0,41.11,40.95,41.0,117909.0,33.3586,33.4481,33.3179,33.3586,117909.0
2016-04-06 09:40:00,40.99,41.07,40.96,40.97,142481.0,33.3504,33.4155,33.326,33.3341,142481.0
2016-04-06 09:45:00,40.97,40.99,40.91,40.92,195938.0,33.3341,33.3504,33.2853,33.2935,195938.0
2016-04-06 09:50:00,40.91,40.97,40.9,40.93,74640.0,33.2853,33.3341,33.2772,33.3016,74640.0
2016-04-06 09:55:00,40.93,41.0,40.93,40.97,107155.0,33.3016,33.3586,33.3016,33.3341,107155.0
2016-04-06 10:00:00,40.98,41.06,40.97,41.02,54994.0,33.3423,33.4074,33.3341,33.3748,54994.0
2016-04-06 10:05:00,41.03,41.03,40.96,40.98,42600.0,33.383,33.383,33.326,33.3423,42600.0
2016-04-06 10:10:00,40.98,40.98,40.87,40.89,81551.0,33.3423,33.3423,33.2528,33.2691,81551.0
2016-04-06 10:15:00,40.89,40.94,40.88,40.88,54191.0,33.2691,33.3097,33.2609,33.2609,54191.0
2016-04-06 10:20:00,40.87,40.96,40.86,40.95,64033.0,33.2528,33.326,33.2446,33.3179,64033.0
2016-04-06 10:25:00,40.95,40.97,40.94,40.95,53038.0,33.3179,33.3341,33.3097,33.3179,53038.0
2016-04-06 10:30:00,40.96,40.98,40.9,40.96,92667.0,33.326,33.3423,33.2772,33.326,92667.0
2016-04-06 10:35:00,40.96,41.01,40.96,40.99,61682.0,33.326,33.3667,33.326,33.3504,61682.0
2016-04-06 10:40:00,41.0,41.13,40.99,41.11,23071.0,33.3586,33.4643,33.3504,33.4481,23071.0
2016-04-06 10:45:00,41.11,41.12,41.04,41.11,37268.0,33.4481,33.4562,33.3911,33.4481,37268.0
2016-04-06 10:50:00,41.11,41.19,41.09,41.17,69687.0,33.4481,33.5131,33.4318,33.4969,69687.0
2016-04-06 10:55:00,41.17,41.21,41.14,41.21,124235.0,33.4969,33.5294,33.4725,33.5294,124235.0
2016-04-06 11:00:00,41.21,41.38,41.2,41.34,204727.0,33.5294,33.6677,33.5213,33.6352,204727.0
2016-04-06 11:05:00,41.34,41.34,41.24,41.28,138193.0,33.6352,33.6352,33.5538,33.5864,138193.0
2016-04-06 11:10:00,41.28,41.29,41.19,41.22,117194.0,33.5864,33.5945,33.5131,33.5376,117194.0
2016-04-06 11:15:00,41.22,41.26,41.2,41.24,68039.0,33.5376,33.5701,33.5213,33.5538,68039.0
2016-04-06 11:20:00,41.25,41.27,41.22,41.22,59084.0,33.562,33.5782,33.5376,33.5376,59084.0
2016-04-06 11:25:00,41.22,41.34,41.2,41.34,87218.0,33.5376,33.6352,33.5213,33.6352,87218.0
2016-04-06 11:30:00,41.34,41.35,41.26,41.3,58598.0,33.6352,33.6433,33.5701,33.6026,58598.0
2016-04-06 11:35:00,41.3,41.31,41.26,41.26,78166.0,33.6026,33.6108,33.5701,33.5701,78166.0
2016-04-06 11:40:00,41.26,41.32,41.26,41.31,35876.0,33.5701,33.6189,33.5701,33.6108,35876.0
2016-04-06 11:45:00,41.3,41.35,41.29,41.34,50799.0,33.6026,33.6433,33.5945,33.6352,50799.0
2016-04-06 11:50:00,41.35,41.38,41.34,41.38,97404.0,33.6433,33.6677,33.6352,33.6677,97404.0
2016-04-06 11:55:00,41.38,41.47,41.37,41.46,98871.0,33.6677,33.741,33.6596,33.7328,98871.0
2016-04-06 12:00:00,41.46,41.48,41.46,41.48,90365.0,33.7328,33.7491,33.7328,33.7491,90365.0
2016-04-06 12:05:00,41.48,41.5,41.47,41.49,111393.0,33.7491,33.7654,33.741,33.7572,111393.0
2016-04-06 12:10:00,41.5,41.5,41.48,41.49,76658.0,33.7654,33.7654,33.7491,33.7572,76658.0
2016-04-06 12:15:00,41.49,41.51,41.49,41.5,154061.0,33.7572,33.7735,33.7572,33.7654,154061.0
2016-04-06 12:20:00,41.5,41.53,41.49,41.53,57643.0,33.7654,33.7898,33.7572,33.7898,57643.0
2016-04-06 12:25:00,41.52,41.53,41.5,41.5,43337.0,33.7816,33.7898,33.7654,33.7654,43337.0
2016-04-06 12:30:00,41.5,41.51,41.5,41.5,29113.0,33.7654,33.7735,33.7654,33.7654,29113.0
2016-04-06 12:35:00,41.5,41.51,41.5,41.5,36028.0,33.7654,33.7735,33.7654,33.7654,36028.0
2016-04-06 12:40:00,41.5,41.51,41.5,41.5,24291.0,33.7654,33.7735,33.7654,33.7654,24291.0
2016-04-06 12:45:00,41.5,41.51,41.49,41.5,99783.0,33.7654,33.7735,33.7572,33.7654,99783.0
2016-04-06 12:50:00,41.49,41.53,41.49,41.51,74300.0,33.7572,33.7898,33.7572,33.7735,74300.0
2016-04-06 12:55:00,41.51,41.52,41.5,41.51,32719.0,33.7735,33.7816,33.7654,33.7735,32719.0
2016-04-06 13:00:00,41.5,41.52,41.5,41.52,35388.0,33.7654,33.7816,33.7654,33.7816,35388.0
2016-04-06 13:05:00,41.52,41.58,41.5,41.58,100903.0,33.7816,33.8305,33.7654,33.8305,100903.0
2016-04-06 13:10:00,41.59,41.62,41.53,41.54,152317.0,33.8386,33.863,33.7898,33.7979,152317.0
2016-04-06 13:15:00,41.54,41.55,41.52,41.52,22668.0,33.7979,33.806,33.7816,33.7816,22668.0
2016-04-06 13:20:00,41.53,41.53,41.51,41.52,29861.0,33.7898,33.7898,33.7735,33.7816,29861.0
2016-04-06 13:25:00,41.52,41.53,41.5,41.51,54743.0,33.7816,33.7898,33.7654,33.7735,54743.0
2016-04-06 13:30:00,41.51,41.53,41.5,41.52,33901.0,33.7735,33.7898,33.7654,33.7816,33901.0
2016-04-06 13:35:00,41.52,41.54,41.52,41.52,24181.0,33.7816,33.7979,33.7816,33.7816,24181.0
2016-04-06 13:40:00,41.53,41.53,41.51,41.51,20067.0,33.7898,33.7898,33.7735,33.7735,20067.0
2016-04-06 13:45:00,41.51,41.53,41.49,41.5,53422.0,33.7735,33.7898,33.7572,33.7654,53422.0
2016-04-06 13:50:00,41.5,41.52,41.5,41.51,36567.0,33.7654,33.7816,33.7654,33.7735,36567.0
2016-04-06 13:55:00,41.5,41.51,41.46,41.49,79948.0,33.7654,33.7735,33.7328,33.7572,79948.0
2016-04-06 14:00:00,41.5,41.5,41.41,41.46,115508.0,33.7654,33.7654,33.6921,33.7328,115508.0
2016-04-06 14:05:00,41.47,41.49,41.43,41.44,54910.0,33.741,33.7572,33.7084,33.7165,54910.0
2016-04-06 14:10:00,41.44,41.47,41.41,41.46,96760.0,33.7165,33.741,33.6921,33.7328,96760.0
2016-04-06 14:15:00,41.45,41.52,41.45,41.52,71989.0,33.7247,33.7816,33.7247,33.7816,71989.0
2016-04-06 14:20:00,41.52,41.53,41.47,41.48,41210.0,33.7816,33.7898,33.741,33.7491,41210.0
2016-04-06 14:25:00,41.48,41.49,41.45,41.48,53539.0,33.7491,33.7572,33.7247,33.7491,53539.0
2016-04-06 14:30:00,41.48,41.52,41.47,41.51,71622.0,33.7491,33.7816,33.741,33.7735,71622.0
2016-04-06 14:35:00,41.5,41.51,41.46,41.49,129522.0,33.7654,33.7735,33.7328,33.7572,129522.0
2016-04-06 14:40:00,41.49,41.5,41.47,41.48,65163.0,33.7572,33.7654,33.741,33.7491,65163.0
2016-04-06 14:45:00,41.48,41.5,41.47,41.47,72265.0,33.7491,33.7654,33.741,33.741,72265.0
2016-04-06 14:50:00,41.48,41.51,41.46,41.49,125174.0,33.7491,33.7735,33.7328,33.7572,125174.0
2016-04-06 14:55:00,41.49,41.55,41.49,41.53,65761.0,33.7572,33.806,33.7572,33.7898,65761.0
2016-04-06 15:00:00,41.53,41.63,41.51,41.62,87465.0,33.7898,33.8711,33.7735,33.863,87465.0
2016-04-06 15:05:00,41.62,41.66,41.61,41.63,77166.0,33.863,33.8955,33.8549,33.8711,77166.0
2016-04-06 15:10:00,41.63,41.65,41.58,41.59,87917.0,33.8711,33.8874,33.8305,33.8386,87917.0
2016-04-06 15:15:00,41.59,41.66,41.59,41.66,83818.0,33.8386,33.8955,33.8386,33.8955,83818.0
2016-04-06 15:20:00,41.66,41.72,41.65,41.7,108876.0,33.8955,33.9444,33.8874,33.9281,108876.0
2016-04-06 15:25:00,41.71,41.76,41.67,41.75,101974.0,33.9362,33.9769,33.9037,33.9688,101974.0
2016-04-06 15:30:00,41.74,41.76,41.72,41.76,121746.0,33.9606,33.9769,33.9444,33.9769,121746.0
2016-04-06 15:35:00,41.76,41.76,41.68,41.75,174495.0,33.9769,33.9769,33.9118,33.9688,174495.0
2016-04-06 15:40:00,41.75,41.81,41.74,41.79,145718.0,33.9688,34.0176,33.9606,34.0013,145718.0
2016-04-06 15:45:00,41.8,41.8,41.71,41.72,123252.0,34.0095,34.0095,33.9362,33.9444,123252.0
2016-04-06 15:50:00,41.73,41.8,41.72,41.78,280350.0,33.9525,34.0095,33.9444,33.9932,280350.0
2016-04-06 15:55:00,41.79,41.89,41.78,41.88,753298.0,34.0013,34.0827,33.9932,34.0745,753298.0
2016-04-07 09:30:00,41.59,41.81,41.49,41.5,122435.0,33.8386,34.0176,33.7572,33.7654,122435.0
2016-04-07 09:35:00,41.51,41.6,41.47,41.52,153808.0,33.7735,33.8467,33.741,33.7816,153808.0
2016-04-07 09:40:00,41.51,41.56,41.43,41.49,110992.0,33.7735,33.8142,33.7084,33.7572,110992.0
2016-04-07 09:45:00,41.48,41.57,41.47,41.56,69766.0,33.7491,33.8223,33.741,33.8142,69766.0
2016-04-07 09:50:00,41.57,41.64,41.54,41.58,539098.0,33.8223,33.8793,33.7979,33.8305,539098.0
2016-04-07 09:55:00,41.59,41.59,41.47,41.51,51457.0,33.8386,33.8386,33.741,33.7735,51457.0
2016-04-07 10:00:00,41.51,41.54,41.46,41.5,40380.0,33.7735,33.7979,33.7328,33.7654,40380.0
2016-04-07 10:05:00,41.5,41.66,41.5,41.66,62440.0,33.7654,33.8955,33.7654,33.8955,62440.0
2016-04-07 10:10:00,41.66,41.68,41.55,41.55,60167.0,33.8955,33.9118,33.806,33.806,60167.0
2016-04-07 10:15:00,41.55,41.59,41.53,41.58,65417.0,33.806,33.8386,33.7898,33.8305,65417.0
2016-04-07 10:20:00,41.58,41.61,41.54,41.58,117346.0,33.8305,33.8549,33.7979,33.8305,117346.0
2016-04-07 10:25:00,41.59,41.59,41.55,41.57,56322.0,33.8386,33.8386,33.806,33.8223,56322.0
2016-04-07 10:30:00,41.56,41.59,41.55,41.57,48819.0,33.8142,33.8386,33.806,33.8223,48819.0
2016-04-07 10:35:00,41.56,41.61,41.55,41.6,41611.0,33.8142,33.8549,33.806,33.8467,41611.0
2016-04-07 10:40:00,41.61,41.61,41.56,41.57,61291.0,33.8549,33.8549,33.8142,33.8223,61291.0
2016-04-07 10:45:00,41.57,41.64,41.55,41.64,40540.0,33.8223,33.8793,33.806,33.8793,40540.0
2016-04-07 10:50:00,41.65,41.7,41.63,41.68,38439.0,33.8874,33.9281,33.8711,33.9118,38439.0
2016-04-07 10:55:00,41.68,41.68,41.58,41.59,57108.0,33.9118,33.9118,33.8305,33.8386,57108.0
2016-04-07 11:00:00,41.6,41.61,41.54,41.56,66051.0,33.8467,33.8549,33.7979,33.8142,66051.0
2016-04-07 11:05:00,41.57,41.59,41.51,41.56,50201.0,33.8223,33.8386,33.7735,33.8142,50201.0
2016-04-07 11:10:00,41.57,41.58,41.53,41.54,35388.0,33.8223,33.8305,33.7898,33.7979,35388.0
2016-04-07 11:15:00,41.54,41.61,41.53,41.61,59463.0,33.7979,33.8549,33.7898,33.8549,59463.0
2016-04-07 11:20:00,41.6,41.61,41.54,41.59,60911.0,33.8467,33.8549,33.7979,33.8386,60911.0
2016-04-07 11:25:00,41.59,41.66,41.58,41.66,41282.0,33.8386,33.8955,33.8305,33.8955,41282.0
2016-04-07 11:30:00,41.66,41.72,41.66,41.72,53086.0,33.8955,33.9444,33.8955,33.9444,53086.0
2016-04-07 11:35:00,41.72,41.72,41.64,41.66,76888.0,33.9444,33.9444,33.8793,33.8955,76888.0
2016-04-07 11:40:00,41.66,41.76,41.66,41.73,153527.0,33.8955,33.9769,33.8955,33.9525,153527.0
2016-04-07 11:45:00,41.73,41.76,41.7,41.75,70618.0,33.9525,33.9769,33.9281,33.9688,70618.0
2016-04-07 11:50:00,41.74,41.74,41.64,41.64,44919.0,33.9606,33.9606,33.8793,33.8793,44919.0
2016-04-07 11:55:00,41.65,41.65,41.63,41.64,27458.0,33.8874,33.8874,33.8711,33.8793,27458.0
2016-04-07 12:00:00,41.64,41.68,41.63,41.63,46690.0,33.8793,33.9118,33.8711,33.8711,46690.0
2016-04-07 12:05:00,41.63,41.71,41.63,41.71,56722.0,33.8711,33.9362,33.8711,33.9362,56722.0
2016-04-07 12:10:00,41.71,41.73,41.69,41.7,57425.0,33.9362,33.9525,33.92,33.9281,57425.0
2016-04-07 12:15:00,41.69,41.69,41.63,41.66,113535.0,33.92,33.92,33.8711,33.8955,113535.0
2016-04-07 12:20:00,41.65,41.7,41.65,41.68,116502.0,33.8874,33.9281,33.8874,33.9118,116502.0
2016-04-07 12:25:00,41.68,41.72,41.67,41.69,77764.0,33.9118,33.9444,33.9037,33.92,77764.0
2016-04-07 12:30:00,41.69,41.72,41.65,41.67,73064.0,33.92,33.9444,33.8874,33.9037,73064.0
2016-04-07 12:35:00,41.66,41.73,41.66,41.73,68343.0,33.8955,33.9525,33.8955,33.9525,68343.0
2016-04-07 12:40:00,41.73,41.73,41.7,41.72,44923.0,33.9525,33.9525,33.9281,33.9444,44923.0
2016-04-07 12:45:00,41.71,41.73,41.69,41.72,90162.0,33.9362,33.9525,33.92,33.9444,90162.0
2016-04-07 12:50:00,41.72,41.73,41.61,41.61,29541.0,33.9444,33.9525,33.8549,33.8549,29541.0
2016-04-07 12:55:00,41.61,41.68,41.61,41.64,44580.0,33.8549,33.9118,33.8549,33.8793,44580.0
2016-04-07 13:00:00,41.64,41.67,41.61,41.61,36069.0,33.8793,33.9037,33.8549,33.8549,36069.0
2016-04-07 13:05:00,41.61,41.61,41.56,41.58,52455.0,33.8549,33.8549,33.8142,33.8305,52455.0
2016-04-07 13:10:00,41.59,41.61,41.57,41.6,38193.0,33.8386,33.8549,33.8223,33.8467,38193.0
2016-04-07 13:15:00,41.6,41.61,41.54,41.54,39794.0,33.8467,33.8549,33.7979,33.7979,39794.0
2016-04-07 13:20:00,41.55,41.56,41.49,41.51,46301.0,33.806,33.8142,33.7572,33.7735,46301.0
2016-04-07 13:25:00,41.5,41.55,41.49,41.5,38428.0,33.7654,33.806,33.7572,33.7654,38428.0
2016-04-07 13:30:00,41.5,41.54,41.49,41.49,81901.0,33.7654,33.7979,33.7572,33.7572,81901.0
2016-04-07 13:35:00,41.48,41.66,41.45,41.61,203602.0,33.7491,33.8955,33.7247,33.8549,203602.0
2016-04-07 13:40:00,41.61,41.62,41.48,41.48,34208.0,33.8549,33.863,33.7491,33.7491,34208.0
2016-04-07 13:45:00,41.48,41.56,41.48,41.53,118175.0,33.7491,33.8142,33.7491,33.7898,118175.0
2016-04-07 13:50:00,41.52,41.57,41.52,41.56,111711.0,33.7816,33.8223,33.7816,33.8142,111711.0
2016-04-07 13:55:00,41.56,41.56,41.49,41.51,59315.0,33.8142,33.8142,33.7572,33.7735,59315.0
2016-04-07 14:00:00,41.51,41.51,41.47,41.49,49214.0,33.7735,33.7735,33.741,33.7572,49214.0
2016-04-07 14:05:00,41.48,41.53,41.48,41.48,40427.0,33.7491,33.7898,33.7491,33.7491,40427.0
2016-04-07 14:10:00,41.48,41.52,41.48,41.51,34829.0,33.7491,33.7816,33.7491,33.7735,34829.0
2016-04-07 14:15:00,41.51,41.51,41.4,41.44,87953.0,33.7735,33.7735,33.684,33.7165,87953.0
2016-04-07 14:20:00,41.44,41.51,41.44,41.48,67928.0,33.7165,33.7735,33.7165,33.7491,67928.0
2016-04-07 14:25:00,41.47,41.5,41.43,41.48,71918.0,33.741,33.7654,33.7084,33.7491,71918.0
2016-04-07 14:30:00,41.48,41.51,41.46,41.5,48928.0,33.7491,33.7735,33.7328,33.7654,48928.0
2016-04-07 14:35:00,41.5,41.51,41.49,41.5,57676.0,33.7654,33.7735,33.7572,33.7654,57676.0
2016-04-07 14:40:00,41.5,41.5,41.37,41.39,64791.0,33.7654,33.7654,33.6596,33.6759,64791.0
2016-04-07 14:45:00,41.4,41.4,41.34,41.38,58985.0,33.684,33.684,33.6352,33.6677,58985.0
2016-04-07 14:50:00,41.37,41.39,41.32,41.37,51806.0,33.6596,33.6759,33.6189,33.6596,51806.0
2016-04-07 14:55:00,41.37,41.39,41.32,41.33,46359.0,33.6596,33.6759,33.6189,33.6271,46359.0
2016-04-07 15:00:00,41.32,41.37,41.31,41.36,56631.0,33.6189,33.6596,33.6108,33.6515,56631.0
2016-04-07 15:05:00,41.36,41.44,41.35,41.42,71063.0,33.6515,33.7165,33.6433,33.7003,71063.0
2016-04-07 15:10:00,41.42,41.46,41.41,41.45,47335.0,33.7003,33.7328,33.6921,33.7247,47335.0
2016-04-07 15:15:00,41.44,41.45,41.4,41.41,58677.0,33.7165,33.7247,33.684,33.6921,58677.0
2016-04-07 15:20:00,41.41,41.47,41.41,41.47,43363.0,33.6921,33.741,33.6921,33.741,43363.0
2016-04-07 15:25:00,41.47,41.51,41.46,41.5,75166.0,33.741,33.7735,33.7328,33.7654,75166.0
2016-04-07 15:30:00,41.5,41.58,41.49,41.57,127886.0,33.7654,33.8305,33.7572,33.8223,127886.0
2016-04-07 15:35:00,41.57,41.59,41.5,41.52,136082.0,33.8223,33.8386,33.7654,33.7816,136082.0
2016-04-07 15:40:00,41.51,41.55,41.49,41.53,123752.0,33.7735,33.806,33.7572,33.7898,123752.0
2016-04-07 15:45:00,41.54,41.56,41.52,41.55,109388.0,33.7979,33.8142,33.7816,33.806,109388.0
2016-04-07 15:50:00,41.55,41.55,41.47,41.55,189587.0,33.806,33.806,33.741,33.806,189587.0
2016-04-07 15:55:00,41.55,41.57,41.49,41.52,368250.0,33.806,33.8223,33.7572,33.7816,368250.0
2016-04-08 09:30:00,41.69,41.94,41.67,41.85,139461.0,33.92,34.1234,33.9037,34.0501,139461.0
2016-04-08 09:35:00,41.85,41.86,41.77,41.86,65367.0,34.0501,34.0583,33.985,34.0583,65367.0
2016-04-08 09:40:00,41.86,41.93,41.85,41.92,97865.0,34.0583,34.1152,34.0501,34.1071,97865.0
2016-04-08 09:45:00,41.93,41.97,41.87,41.92,136924.0,34.1152,34.1478,34.0664,34.1071,136924.0
2016-04-08 09:50:00,41.93,42.02,41.93,41.98,114469.0,34.1152,34.1885,34.1152,34.1559,114469.0
2016-04-08 09:55:00,41.97,42.02,41.92,42.02,36482.0,34.1478,34.1885,34.1071,34.1885,36482.0
2016-04-08 10:00:00,42.02,42.07,41.99,42.06,108049.0,34.1885,34.2291,34.164,34.221,108049.0
2016-04-08 10:05:00,42.07,42.17,42.06,42.14,127271.0,34.2291,34.3105,34.221,34.2861,127271.0
2016-04-08 10:10:00,42.15,42.16,42.09,42.11,60107.0,34.2942,34.3024,34.2454,34.2617,60107.0
2016-04-08 10:15:00,42.1,42.14,42.1,42.12,40767.0,34.2535,34.2861,34.2535,34.2698,40767.0
2016-04-08 10:20:00,42.11,42.11,42.04,42.05,38289.0,34.2617,34.2617,34.2047,34.2129,38289.0
2016-04-08 10:25:00,42.05,42.09,42.01,42.01,40629.0,34.2129,34.2454,34.1803,34.1803,40629.0
2016-04-08 10:30:00,42.02,42.03,41.92,41.93,101863.0,34.1885,34.1966,34.1071,34.1152,101863.0
2016-04-08 10:35:00,41.92,41.95,41.9,41.91,43309.0,34.1071,34.1315,34.0908,34.099,43309.0
2016-04-08 10:40:00,41.91,42.03,41.9,42.03,62122.0,34.099,34.1966,34.0908,34.1966,62122.0
2016-04-08 10:45:00,42.03,42.03,41.97,41.97,147214.0,34.1966,34.1966,34.1478,34.1478,147214.0
2016-04-08 10:50:00,41.97,41.98,41.86,41.86,39362.0,34.1478,34.1559,34.0583,34.0583,39362.0
2016-04-08 10:55:00,41.87,41.92,41.85,41.87,56115.0,34.0664,34.1071,34.0501,34.0664,56115.0
2016-04-08 11:00:00,41.88,41.96,41.88,41.96,31554.0,34.0745,34.1396,34.0745,34.1396,31554.0
2016-04-08 11:05:00,41.95,41.99,41.94,41.98,23211.0,34.1315,34.164,34.1234,34.1559,23211.0
2016-04-08 11:10:00,41.99,41.99,41.93,41.94,37348.0,34.164,34.164,34.1152,34.1234,37348.0
2016-04-08 11:15:00,41.94,41.97,41.92,41.96,36739.0,34.1234,34.1478,34.1071,34.1396,36739.0
2016-04-08 11:20:00,41.96,42.0,41.96,41.98,46337.0,34.1396,34.1722,34.1396,34.1559,46337.0
2016-04-08 11:25:00,41.98,42.03,41.97,42.02,37770.0,34.1559,34.1966,34.1478,34.1885,37770.0
2016-04-08 11:30:00,42.02,42.05,42.01,42.01,63535.0,34.1885,34.2129,34.1803,34.1803,63535.0
2016-04-08 11:35:00,42.01,42.02,41.95,41.95,44432.0,34.1803,34.1885,34.1315,34.1315,44432.0
2016-04-08 11:40:00,41.96,41.96,41.92,41.93,32711.0,34.1396,34.1396,34.1071,34.1152,32711.0
2016-04-08 11:45:00,41.92,41.92,41.87,41.89,54693.0,34.1071,34.1071,34.0664,34.0827,54693.0
2016-04-08 11:50:00,41.89,41.89,41.83,41.87,56833.0,34.0827,34.0827,34.0339,34.0664,56833.0
2016-04-08 11:55:00,41.87,41.9,41.86,41.89,110025.0,34.0664,34.0908,34.0583,34.0827,110025.0
2016-04-08 12:00:00,41.89,41.96,41.87,41.93,88870.0,34.0827,34.1396,34.0664,34.1152,88870.0
2016-04-08 12:05:00,41.93,41.99,41.91,41.98,34475.0,34.1152,34.164,34.099,34.1559,34475.0
2016-04-08 12:10:00,41.99,42.05,41.97,42.05,43876.0,34.164,34.2129,34.1478,34.2129,43876.0
2016-04-08 12:15:00,42.04,42.05,41.99,42.04,63452.0,34.2047,34.2129,34.164,34.2047,63452.0
2016-04-08 12:20:00,42.04,42.07,42.03,42.05,33602.0,34.2047,34.2291,34.1966,34.2129,33602.0
2016-04-08 12:25:00,42.06,42.1,42.05,42.1,67516.0,34.221,34.2535,34.2129,34.2535,67516.0
2016-04-08 12:30:00,42.09,42.1,42.01,42.09,62440.0,34.2454,34.2535,34.1803,34.2454,62440.0
2016-04-08 12:35:00,42.09,42.11,42.07,42.11,33296.0,34.2454,34.2617,34.2291,34.2617,33296.0
2016-04-08 12:40:00,42.1,42.11,42.08,42.09,30605.0,34.2535,34.2617,34.2373,34.2454,30605.0
2016-04-08 12:45:00,42.09,42.17,42.08,42.17,82176.0,34.2454,34.3105,34.2373,34.3105,82176.0
2016-04-08 12:50:00,42.17,42.18,42.16,42.17,50414.0,34.3105,34.3186,34.3024,34.3105,50414.0
2016-04-08 12:55:00,42.17,42.17,42.14,42.15,38983.0,34.3105,34.3105,34.2861,34.2942,38983.0
2016-04-08 13:00:00,42.15,42.15,42.08,42.11,51853.0,34.2942,34.2942,34.2373,34.2617,51853.0
2016-04-08 13:05:00,42.1,42.11,42.06,42.07,66171.0,34.2535,34.2617,34.221,34.2291,66171.0
2016-04-08 13:10:00,42.08,42.1,42.06,42.09,107677.0,34.2373,34.2535,34.221,34.2454,107677.0
2016-04-08 13:15:00,42.09,42.09,42.03,42.03,102827.0,34.2454,34.2454,34.1966,34.1966,102827.0
2016-04-08 13:20:00,42.03,42.03,41.99,42.01,51963.0,34.1966,34.1966,34.164,34.1803,51963.0
2016-04-08 13:25:00,42.0,42.04,41.98,42.04,64105.0,34.1722,34.2047,34.1559,34.2047,64105.0
2016-04-08 13:30:00,42.04,42.09,42.0,42.01,90653.0,34.2047,34.2454,34.1722,34.1803,90653.0
2016-04-08 13:35:00,42.01,42.1,42.0,42.09,85325.0,34.1803,34.2535,34.1722,34.2454,85325.0
2016-04-08 13:40:00,42.09,42.13,42.07,42.13,87619.0,34.2454,34.2779,34.2291,34.2779,87619.0
2016-04-08 13:45:00,42.12,42.13,42.09,42.12,56345.0,34.2698,34.2779,34.2454,34.2698,56345.0
2016-04-08 13:50:00,42.11,42.19,42.1,42.19,46441.0,34.2617,34.3268,34.2535,34.3268,46441.0
2016-04-08 13:55:00,42.19,42.22,42.17,42.21,81839.0,34.3268,34.3512,34.3105,34.343,81839.0
2016-04-08 14:00:00,42.21,42.21,42.11,42.13,53612.0,34.343,34.343,34.2617,34.2779,53612.0
2016-04-08 14:05:00,42.13,42.17,42.12,42.15,180069.0,34.2779,34.3105,34.2698,34.2942,180069.0
2016-04-08 14:10:00,42.15,42.15,42.12,42.13,75569.0,34.2942,34.2942,34.2698,34.2779,75569.0
2016-04-08 14:15:00,42.13,42.14,42.11,42.14,68069.0,34.2779,34.2861,34.2617,34.2861,68069.0
2016-04-08 14:20:00,42.14,42.15,42.11,42.15,58380.0,34.2861,34.2942,34.2617,34.2942,58380.0
2016-04-08 14:25:00,42.15,42.23,42.14,42.22,76440.0,34.2942,34.3593,34.2861,34.3512,76440.0
2016-04-08 14:30:00,42.22,42.22,42.11,42.12,78471.0,34.3512,34.3512,34.2617,34.2698,78471.0
2016-04-08 14:35:00,42.14,42.19,42.13,42.16,51776.0,34.2861,34.3268,34.2779,34.3024,51776.0
2016-04-08 14:40:00,42.16,42.2,42.16,42.19,41549.0,34.3024,34.3349,34.3024,34.3268,41549.0
2016-04-08 14:45:00,42.19,42.24,42.18,42.24,271099.0,34.3268,34.3674,34.3186,34.3674,271099.0
2016-04-08 14:50:00,42.24,42.24,42.2,42.21,110875.0,34.3674,34.3674,34.3349,34.343,110875.0
2016-04-08 14:55:00,42.21,42.25,42.19,42.25,286021.0,34.343,34.3756,34.3268,34.3756,286021.0
2016-04-08 15:00:00,42.24,42.3,42.22,42.23,147530.0,34.3674,34.4163,34.3512,34.3593,147530.0
2016-04-08 15:05:00,42.22,42.24,42.16,42.21,238745.0,34.3512,34.3674,34.3024,34.343,238745.0
2016-04-08 15:10:00,42.21,42.24,42.2,42.23,79854.0,34.343,34.3674,34.3349,34.3593,79854.0
2016-04-08 15:15:00,42.23,42.28,42.22,42.27,130829.0,34.3593,34.4,34.3512,34.3919,130829.0
2016-04-08 15:20:00,42.27,42.29,42.24,42.28,94443.0,34.3919,34.4081,34.3674,34.4,94443.0
2016-04-08 15:25:00,42.28,42.29,42.22,42.24,105496.0,34.4,34.4081,34.3512,34.3674,105496.0
2016-04-08 15:30:00,42.24,42.29,42.21,42.24,233981.0,34.3674,34.4081,34.343,34.3674,233981.0
2016-04-08 15:35:00,42.24,42.25,42.19,42.21,137769.0,34.3674,34.3756,34.3268,34.343,137769.0
2016-04-08 15:40:00,42.21,42.26,42.2,42.25,154042.0,34.343,34.3837,34.3349,34.3756,154042.0
2016-04-08 15:45:00,42.25,42.3,42.23,42.29,225570.0,34.3756,34.4163,34.3593,34.4081,225570.0
2016-04-08 15:50:00,42.28,42.3,42.25,42.29,273692.0,34.4,34.4163,34.3756,34.4081,273692.0
2016-04-08 15:55:00,42.3,42.35,42.29,42.32,429189.0,34.4163,34.4569,34.4081,34.4325,429189.0
2016-04-11 09:30:00,42.87,42.95,42.5,42.79,218529.0,34.88,34.9451,34.579,34.8149,218529.0
2016-04-11 09:35:00,42.78,42.87,42.73,42.73,89312.0,34.8068,34.88,34.7661,34.7661,89312.0
2016-04-11 09:40:00,42.73,42.77,42.65,42.69,92013.0,34.7661,34.7987,34.701,34.7336,92013.0
2016-04-11 09:45:00,42.7,42.73,42.57,42.58,133920.0,34.7417,34.7661,34.6359,34.6441,133920.0
2016-04-11 09:50:00,42.58,42.61,42.54,42.6,165020.0,34.6441,34.6685,34.6115,34.6604,165020.0
2016-04-11 09:55:00,42.6,42.61,42.53,42.56,139710.0,34.6604,34.6685,34.6034,34.6278,139710.0
2016-04-11 10:00:00,42.58,42.6,42.57,42.6,90405.0,34.6441,34.6604,34.6359,34.6604,90405.0
2016-04-11 10:05:00,42.59,42.68,42.58,42.66,87808.0,34.6522,34.7254,34.6441,34.7092,87808.0
2016-04-11 10:10:00,42.66,42.67,42.61,42.64,126182.0,34.7092,34.7173,34.6685,34.6929,126182.0
2016-04-11 10:15:00,42.63,42.65,42.54,42.57,64278.0,34.6848,34.701,34.6115,34.6359,64278.0
2016-04-11 10:20:00,42.57,42.62,42.55,42.6,53697.0,34.6359,34.6766,34.6197,34.6604,53697.0
2016-04-11 10:25:00,42.6,42.67,42.59,42.67,79819.0,34.6604,34.7173,34.6522,34.7173,79819.0
2016-04-11 10:30:00,42.67,42.69,42.65,42.68,63813.0,34.7173,34.7336,34.701,34.7254,63813.0
2016-04-11 10:35:00,42.67,42.69,42.63,42.63,43818.0,34.7173,34.7336,34.6848,34.6848,43818.0
2016-04-11 10:40:00,42.64,42.64,42.46,42.52,122041.0,34.6929,34.6929,34.5464,34.5953,122041.0
2016-04-11 10:45:00,42.52,42.56,42.5,42.55,71410.0,34.5953,34.6278,34.579,34.6197,71410.0
2016-04-11 10:50:00,42.55,42.59,42.51,42.59,83986.0,34.6197,34.6522,34.5871,34.6522,83986.0
2016-04-11 10:55:00,42.58,42.59,42.46,42.46,56402.0,34.6441,34.6522,34.5464,34.5464,56402.0
2016-04-11 11:00:00,42.46,42.52,42.45,42.5,111409.0,34.5464,34.5953,34.5383,34.579,111409.0
2016-04-11 11:05:00,42.5,42.52,42.49,42.51,21173.0,34.579,34.5953,34.5709,34.5871,21173.0
2016-04-11 11:10:00,42.51,42.55,42.5,42.52,38702.0,34.5871,34.6197,34.579,34.5953,38702.0
2016-04-11 11:15:00,42.53,42.54,42.48,42.52,68738.0,34.6034,34.6115,34.5627,34.5953,68738.0
2016-04-11 11:20:00,42.51,42.55,42.48,42.51,85358.0,34.5871,34.6197,34.5627,34.5871,85358.0
2016-04-11 11:25:00,42.51,42.61,42.5,42.59,37680.0,34.5871,34.6685,34.579,34.6522,37680.0
2016-04-11 11:30:00,42.58,42.59,42.47,42.5,99858.0,34.6441,34.6522,34.5546,34.579,99858.0
2016-04-11 11:35:00,42.5,42.54,42.45,42.45,69960.0,34.579,34.6115,34.5383,34.5383,69960.0
2016-04-11 11:40:00,42.44,42.52,42.43,42.51,77281.0,34.5302,34.5953,34.522,34.5871,77281.0
2016-04-11 11:45:00,42.51,42.51,42.42,42.43,56833.0,34.5871,34.5871,34.5139,34.522,56833.0
2016-04-11 11:50:00,42.43,42.49,42.42,42.47,48497.0,34.522,34.5709,34.5139,34.5546,48497.0
2016-04-11 11:55:00,42.47,42.47,42.41,42.45,27919.0,34.5546,34.5546,34.5058,34.5383,27919.0
2016-04-11 12:00:00,42.46,42.46,42.42,42.44,44450.0,34.5464,34.5464,34.5139,34.5302,44450.0
2016-04-11 12:05:00,42.43,42.47,42.4,42.43,38359.0,34.522,34.5546,34.4976,34.522,38359.0
2016-04-11 12:10:00,42.43,42.48,42.43,42.48,25255.0,34.522,34.5627,34.522,34.5627,25255.0
2016-04-11 12:15:00,42.47,42.5,42.47,42.47,24567.0,34.5546,34.579,34.5546,34.5546,24567.0
2016-04-11 12:20:00,42.47,42.51,42.42,42.49,39763.0,34.5546,34.5871,34.5139,34.5709,39763.0
2016-04-11 12:25:00,42.48,42.5,42.46,42.47,32632.0,34.5627,34.579,34.5464,34.5546,32632.0
2016-04-11 12:30:00,42.47,42.5,42.45,42.47,49204.0,34.5546,34.579,34.5383,34.5546,49204.0
2016-04-11 12:35:00,42.46,42.5,42.45,42.45,34710.0,34.5464,34.579,34.5383,34.5383,34710.0
2016-04-11 12:40:00,42.45,42.5,42.43,42.46,123530.0,34.5383,34.579,34.522,34.5464,123530.0
2016-04-11 12:45:00,42.46,42.49,42.41,42.49,36916.0,34.5464,34.5709,34.5058,34.5709,36916.0
2016-04-11 12:50:00,42.49,42.55,42.48,42.54,98930.0,34.5709,34.6197,34.5627,34.6115,98930.0
2016-04-11 12:55:00,42.54,42.55,42.51,42.51,16160.0,34.6115,34.6197,34.5871,34.5871,16160.0
2016-04-11 13:00:00,42.52,42.56,42.51,42.53,40714.0,34.5953,34.6278,34.5871,34.6034,40714.0
2016-04-11 13:05:00,42.53,42.58,42.51,42.55,33312.0,34.6034,34.6441,34.5871,34.6197,33312.0
2016-04-11 13:10:00,42.55,42.62,42.55,42.58,39799.0,34.6197,34.6766,34.6197,34.6441,39799.0
2016-04-11 13:15:00,42.57,42.58,42.54,42.57,37819.0,34.6359,34.6441,34.6115,34.6359,37819.0
2016-04-11 13:20:00,42.56,42.61,42.56,42.6,74141.0,34.6278,34.6685,34.6278,34.6604,74141.0
2016-04-11 13:25:00,42.6,42.61,42.52,42.52,65654.0,34.6604,34.6685,34.5953,34.5953,65654.0
2016-04-11 13:30:00,42.52,42.55,42.48,42.48,25150.0,34.5953,34.6197,34.5627,34.5627,25150.0
2016-04-11 13:35:00,42.49,42.54,42.47,42.48,39961.0,34.5709,34.6115,34.5546,34.5627,39961.0
2016-04-11 13:40:00,42.47,42.48,42.45,42.47,16019.0,34.5546,34.5627,34.5383,34.5546,16019.0
2016-04-11 13:45:00,42.47,42.49,42.45,42.49,25908.0,34.5546,34.5709,34.5383,34.5709,25908.0
2016-04-11 13:50:00,42.49,42.5,42.44,42.45,29830.0,34.5709,34.579,34.5302,34.5383,29830.0
2016-04-11 13:55:00,42.44,42.48,42.41,42.44,59800.0,34.5302,34.5627,34.5058,34.5302,59800.0
2016-04-11 14:00:00,42.45,42.49,42.42,42.43,61289.0,34.5383,34.5709,34.5139,34.522,61289.0
2016-04-11 14:05:00,42.42,42.46,42.38,42.42,178638.0,34.5139,34.5464,34.4814,34.5139,178638.0
2016-04-11 14:10:00,42.41,42.46,42.41,42.42,43577.0,34.5058,34.5464,34.5058,34.5139,43577.0
2016-04-11 14:15:00,42.41,42.49,42.41,42.48,39753.0,34.5058,34.5709,34.5058,34.5627,39753.0
2016-04-11 14:20:00,42.48,42.51,42.46,42.49,38066.0,34.5627,34.5871,34.5464,34.5709,38066.0
2016-04-11 14:25:00,42.48,42.52,42.44,42.44,72699.0,34.5627,34.5953,34.5302,34.5302,72699.0
2016-04-11 14:30:00,42.44,42.47,42.42,42.45,34197.0,34.5302,34.5546,34.5139,34.5383,34197.0
2016-04-11 14:35:00,42.45,42.53,42.43,42.53,56831.0,34.5383,34.6034,34.522,34.6034,56831.0
2016-04-11 14:40:00,42.53,42.53,42.5,42.52,33694.0,34.6034,34.6034,34.579,34.5953,33694.0
2016-04-11 14:45:00,42.53,42.54,42.48,42.49,61524.0,34.6034,34.6115,34.5627,34.5709,61524.0
2016-04-11 14:50:00,42.49,42.53,42.43,42.51,51428.0,34.5709,34.6034,34.522,34.5871,51428.0
2016-04-11 14:55:00,42.51,42.52,42.42,42.44,53759.0,34.5871,34.5953,34.5139,34.5302,53759.0
2016-04-11 15:00:00,42.45,42.46,42.39,42.41,80131.0,34.5383,34.5464,34.4895,34.5058,80131.0
2016-04-11 15:05:00,42.4,42.4,42.35,42.35,64532.0,34.4976,34.4976,34.4569,34.4569,64532.0
2016-04-11 15:10:00,42.35,42.36,42.33,42.34,85957.0,34.4569,34.4651,34.4407,34.4488,85957.0
2016-04-11 15:15:00,42.34,42.34,42.3,42.3,53961.0,34.4488,34.4488,34.4163,34.4163,53961.0
2016-04-11 15:20:00,42.3,42.32,42.29,42.32,52369.0,34.4163,34.4325,34.4081,34.4325,52369.0
2016-04-11 15:25:00,42.31,42.35,42.25,42.27,100114.0,34.4244,34.4569,34.3756,34.3919,100114.0
2016-04-11 15:30:00,42.27,42.28,42.2,42.22,88310.0,34.3919,34.4,34.3349,34.3512,88310.0
2016-04-11 15:35:00,42.22,42.24,42.18,42.18,96435.0,34.3512,34.3674,34.3186,34.3186,96435.0
2016-04-11 15:40:00,42.19,42.2,42.14,42.16,130900.0,34.3268,34.3349,34.2861,34.3024,130900.0
2016-04-11 15:45:00,42.15,42.18,42.13,42.15,98358.0,34.2942,34.3186,34.2779,34.2942,98358.0
2016-04-11 15:50:00,42.15,42.17,42.11,42.17,171222.0,34.2942,34.3105,34.2617,34.3105,171222.0
2016-04-11 15:55:00,42.16,42.17,42.11,42.16,328983.0,34.3024,34.3105,34.2617,34.3024,328983.0
2016-04-12 09:30:00,42.07,42.32,42.07,42.29,145130.0,34.2291,34.4325,34.2291,34.4081,145130.0
2016-04-12 09:35:00,42.3,42.31,42.14,42.2,63647.0,34.4163,34.4244,34.2861,34.3349,63647.0
2016-04-12 09:40:00,42.18,42.23,42.14,42.2,50132.0,34.3186,34.3593,34.2861,34.3349,50132.0
2016-04-12 09:45:00,42.18,42.37,42.17,42.32,169033.0,34.3186,34.4732,34.3105,34.4325,169033.0
2016-04-12 09:50:00,42.31,42.4,42.27,42.27,46449.0,34.4244,34.4976,34.3919,34.3919,46449.0
2016-04-12 09:55:00,42.27,42.38,42.24,42.29,31397.0,34.3919,34.4814,34.3674,34.4081,31397.0
2016-04-12 10:00:00,42.29,42.3,42.2,42.21,47219.0,34.4081,34.4163,34.3349,34.343,47219.0
2016-04-12 10:05:00,42.21,42.22,42.12,42.18,45777.0,34.343,34.3512,34.2698,34.3186,45777.0
2016-04-12 10:10:00,42.18,42.19,42.06,42.09,56365.0,34.3186,34.3268,34.221,34.2454,56365.0
2016-04-12 10:15:00,42.1,42.11,42.0,42.05,87302.0,34.2535,34.2617,34.1722,34.2129,87302.0
2016-04-12 10:20:00,42.05,42.06,41.95,42.0,80055.0,34.2129,34.221,34.1315,34.1722,80055.0
2016-04-12 10:25:00,42.0,42.06,41.96,41.98,45203.0,34.1722,34.221,34.1396,34.1559,45203.0
2016-04-12 10:30:00,41.98,42.13,41.97,42.04,160065.0,34.1559,34.2779,34.1478,34.2047,160065.0
2016-04-12 10:35:00,42.04,42.1,41.96,42.02,94728.0,34.2047,34.2535,34.1396,34.1885,94728.0
2016-04-12 10:40:00,42.02,42.04,41.95,42.03,106585.0,34.1885,34.2047,34.1315,34.1966,106585.0
2016-04-12 10:45:00,42.04,42.06,42.01,42.03,127901.0,34.2047,34.221,34.1803,34.1966,127901.0
2016-04-12 10:50:00,42.03,42.31,42.03,42.29,70607.0,34.1966,34.4244,34.1966,34.4081,70607.0
2016-04-12 10:55:00,42.3,42.37,42.3,42.31,56236.0,34.4163,34.4732,34.4163,34.4244,56236.0
2016-04-12 11:00:00,42.31,42.34,42.24,42.25,49797.0,34.4244,34.4488,34.3674,34.3756,49797.0
2016-04-12 11:05:00,42.26,42.34,42.24,42.34,85370.0,34.3837,34.4488,34.3674,34.4488,85370.0
2016-04-12 11:10:00,42.34,42.37,42.3,42.33,32107.0,34.4488,34.4732,34.4163,34.4407,32107.0
2016-04-12 11:15:00,42.33,42.47,42.32,42.47,70861.0,34.4407,34.5546,34.4325,34.5546,70861.0
2016-04-12 11:20:00,42.47,42.49,42.42,42.47,50414.0,34.5546,34.5709,34.5139,34.5546,50414.0
2016-04-12 11:25:00,42.48,42.5,42.44,42.45,50955.0,34.5627,34.579,34.5302,34.5383,50955.0
2016-04-12 11:30:00,42.45,42.51,42.45,42.5,83277.0,34.5383,34.5871,34.5383,34.579,83277.0
2016-04-12 11:35:00,42.5,42.51,42.41,42.41,50382.0,34.579,34.5871,34.5058,34.5058,50382.0
2016-04-12 11:40:00,42.42,42.44,42.36,42.39,33672.0,34.5139,34.5302,34.4651,34.4895,33672.0
2016-04-12 11:45:00,42.39,42.42,42.37,42.41,25179.0,34.4895,34.5139,34.4732,34.5058,25179.0
2016-04-12 11:50:00,42.41,42.44,42.39,42.41,59438.0,34.5058,34.5302,34.4895,34.5058,59438.0
2016-04-12 11:55:00,42.41,42.43,42.35,42.35,41067.0,34.5058,34.522,34.4569,34.4569,41067.0
2016-04-12 12:00:00,42.36,42.42,42.36,42.42,26748.0,34.4651,34.5139,34.4651,34.5139,26748.0
2016-04-12 12:05:00,42.42,42.44,42.35,42.36,15940.0,34.5139,34.5302,34.4569,34.4651,15940.0
2016-04-12 12:10:00,42.37,42.4,42.35,42.38,18073.0,34.4732,34.4976,34.4569,34.4814,18073.0
2016-04-12 12:15:00,42.39,42.41,42.36,42.37,20520.0,34.4895,34.5058,34.4651,34.4732,20520.0
2016-04-12 12:20:00,42.37,42.38,42.33,42.33,23110.0,34.4732,34.4814,34.4407,34.4407,23110.0
2016-04-12 12:25:00,42.33,42.37,42.33,42.37,12135.0,34.4407,34.4732,34.4407,34.4732,12135.0
2016-04-12 12:30:00,42.36,42.44,42.36,42.39,31415.0,34.4651,34.5302,34.4651,34.4895,31415.0
2016-04-12 12:35:00,42.39,42.43,42.39,42.42,21055.0,34.4895,34.522,34.4895,34.5139,21055.0
2016-04-12 12:40:00,42.42,42.47,42.42,42.45,23931.0,34.5139,34.5546,34.5139,34.5383,23931.0
2016-04-12 12:45:00,42.45,42.48,42.45,42.47,36886.0,34.5383,34.5627,34.5383,34.5546,36886.0
2016-04-12 12:50:00,42.47,42.48,42.45,42.48,38209.0,34.5546,34.5627,34.5383,34.5627,38209.0
2016-04-12 12:55:00,42.47,42.5,42.45,42.5,56719.0,34.5546,34.579,34.5383,34.579,56719.0
2016-04-12 13:00:00,42.5,42.53,42.49,42.5,53724.0,34.579,34.6034,34.5709,34.579,53724.0
2016-04-12 13:05:00,42.5,42.52,42.46,42.46,25862.0,34.579,34.5953,34.5464,34.5464,25862.0
2016-04-12 13:10:00,42.47,42.48,42.42,42.43,40095.0,34.5546,34.5627,34.5139,34.522,40095.0
2016-04-12 13:15:00,42.42,42.47,42.42,42.47,33348.0,34.5139,34.5546,34.5139,34.5546,33348.0
2016-04-12 13:20:00,42.47,42.47,42.43,42.45,24472.0,34.5546,34.5546,34.522,34.5383,24472.0
2016-04-12 13:25:00,42.45,42.48,42.4,42.41,26925.0,34.5383,34.5627,34.4976,34.5058,26925.0
2016-04-12 13:30:00,42.4,42.46,42.39,42.4,50160.0,34.4976,34.5464,34.4895,34.4976,50160.0
2016-04-12 13:35:00,42.4,42.4,42.33,42.37,27489.0,34.4976,34.4976,34.4407,34.4732,27489.0
2016-04-12 13:40:00,42.37,42.39,42.33,42.36,58811.0,34.4732,34.4895,34.4407,34.4651,58811.0
2016-04-12 13:45:00,42.36,42.43,42.36,42.38,27271.0,34.4651,34.522,34.4651,34.4814,27271.0
2016-04-12 13:50:00,42.38,42.39,42.34,42.35,24013.0,34.4814,34.4895,34.4488,34.4569,24013.0
2016-04-12 13:55:00,42.34,42.43,42.34,42.43,26766.0,34.4488,34.522,34.4488,34.522,26766.0
2016-04-12 14:00:00,42.42,42.43,42.37,42.4,44272.0,34.5139,34.522,34.4732,34.4976,44272.0
2016-04-12 14:05:00,42.41,42.41,42.35,42.36,80448.0,34.5058,34.5058,34.4569,34.4651,80448.0
2016-04-12 14:10:00,42.36,42.43,42.36,42.4,108340.0,34.4651,34.522,34.4651,34.4976,108340.0
2016-04-12 14:15:00,42.4,42.41,42.38,42.39,71829.0,34.4976,34.5058,34.4814,34.4895,71829.0
2016-04-12 14:20:00,42.38,42.4,42.34,42.37,39344.0,34.4814,34.4976,34.4488,34.4732,39344.0
2016-04-12 14:25:00,42.37,42.38,42.33,42.37,33548.0,34.4732,34.4814,34.4407,34.4732,33548.0
2016-04-12 14:30:00,42.37,42.38,42.32,42.33,40590.0,34.4732,34.4814,34.4325,34.4407,40590.0
2016-04-12 14:35:00,42.33,42.39,42.32,42.37,38970.0,34.4407,34.4895,34.4325,34.4732,38970.0
2016-04-12 14:40:00,42.38,42.44,42.37,42.39,101121.0,34.4814,34.5302,34.4732,34.4895,101121.0
2016-04-12 14:45:00,42.39,42.44,42.37,42.38,62827.0,34.4895,34.5302,34.4732,34.4814,62827.0
2016-04-12 14:50:00,42.37,42.42,42.36,42.41,27557.0,34.4732,34.5139,34.4651,34.5058,27557.0
2016-04-12 14:55:00,42.42,42.44,42.37,42.4,134674.0,34.5139,34.5302,34.4732,34.4976,134674.0
2016-04-12 15:00:00,42.41,42.5,42.41,42.46,96030.0,34.5058,34.579,34.5058,34.5464,96030.0
2016-04-12 15:05:00,42.46,42.5,42.45,42.5,129063.0,34.5464,34.579,34.5383,34.579,129063.0
2016-04-12 15:10:00,42.5,42.53,42.46,42.48,150095.0,34.579,34.6034,34.5464,34.5627,150095.0
2016-04-12 15:15:00,42.49,42.51,42.46,42.47,60184.0,34.5709,34.5871,34.5464,34.5546,60184.0
2016-04-12 15:20:00,42.46,42.47,42.38,42.39,52525.0,34.5464,34.5546,34.4814,34.4895,52525.0
2016-04-12 15:25:00,42.38,42.41,42.37,42.39,43848.0,34.4814,34.5058,34.4732,34.4895,43848.0
2016-04-12 15:30:00,42.39,42.45,42.37,42.44,59570.0,34.4895,34.5383,34.4732,34.5302,59570.0
2016-04-12 15:35:00,42.44,42.44,42.36,42.37,67641.0,34.5302,34.5302,34.4651,34.4732,67641.0
2016-04-12 15:40:00,42.36,42.41,42.32,42.33,76901.0,34.4651,34.5058,34.4325,34.4407,76901.0
2016-04-12 15:45:00,42.33,42.38,42.32,42.37,96614.0,34.4407,34.4814,34.4325,34.4732,96614.0
2016-04-12 15:50:00,42.37,42.4,42.36,42.39,124853.0,34.4732,34.4976,34.4651,34.4895,124853.0
2016-04-12 15:55:00,42.38,42.42,42.34,42.39,348961.0,34.4814,34.5139,34.4488,34.4895,348961.0
2016-04-13 09:30:00,42.63,42.69,42.53,42.6,125016.0,34.6848,34.7336,34.6034,34.6604,125016.0
2016-04-13 09:35:00,42.62,42.67,42.48,42.52,144276.0,34.6766,34.7173,34.5627,34.5953,144276.0
2016-04-13 09:40:00,42.52,42.6,42.46,42.56,140186.0,34.5953,34.6604,34.5464,34.6278,140186.0
2016-04-13 09:45:00,42.57,42.67,42.57,42.62,118819.0,34.6359,34.7173,34.6359,34.6766,118819.0
2016-04-13 09:50:00,42.62,42.71,42.61,42.68,75839.0,34.6766,34.7499,34.6685,34.7254,75839.0
2016-04-13 09:55:00,42.68,42.72,42.66,42.67,314573.0,34.7254,34.758,34.7092,34.7173,314573.0
2016-04-13 10:00:00,42.68,42.73,42.66,42.72,119185.0,34.7254,34.7661,34.7092,34.758,119185.0
2016-04-13 10:05:00,42.73,42.78,42.68,42.78,100057.0,34.7661,34.8068,34.7254,34.8068,100057.0
2016-04-13 10:10:00,42.79,42.83,42.77,42.79,103754.0,34.8149,34.8475,34.7987,34.8149,103754.0
2016-04-13 10:15:00,42.79,42.84,42.76,42.78,89873.0,34.8149,34.8556,34.7905,34.8068,89873.0
2016-04-13 10:20:00,42.78,42.83,42.77,42.8,141192.0,34.8068,34.8475,34.7987,34.8231,141192.0
2016-04-13 10:25:00,42.8,42.82,42.72,42.73,107039.0,34.8231,34.8393,34.758,34.7661,107039.0
2016-04-13 10:30:00,42.73,42.82,42.73,42.76,70671.0,34.7661,34.8393,34.7661,34.7905,70671.0
2016-04-13 10:35:00,42.76,42.76,42.66,42.68,103348.0,34.7905,34.7905,34.7092,34.7254,103348.0
2016-04-13 10:40:00,42.69,42.69,42.62,42.65,61034.0,34.7336,34.7336,34.6766,34.701,61034.0
2016-04-13 10:45:00,42.65,42.66,42.61,42.65,45527.0,34.701,34.7092,34.6685,34.701,45527.0
2016-04-13 10:50:00,42.65,42.72,42.65,42.71,102043.0,34.701,34.758,34.701,34.7499,102043.0
2016-04-13 10:55:00,42.71,42.74,42.62,42.65,58681.0,34.7499,34.7743,34.6766,34.701,58681.0
2016-04-13 11:00:00,42.64,42.67,42.6,42.63,42321.0,34.6929,34.7173,34.6604,34.6848,42321.0
2016-04-13 11:05:00,42.64,42.69,42.61,42.68,51660.0,34.6929,34.7336,34.6685,34.7254,51660.0
2016-04-13 11:10:00,42.68,42.69,42.61,42.62,42518.0,34.7254,34.7336,34.6685,34.6766,42518.0
2016-04-13 11:15:00,42.62,42.63,42.55,42.57,65833.0,34.6766,34.6848,34.6197,34.6359,65833.0
2016-04-13 11:20:00,42.58,42.6,42.56,42.59,58958.0,34.6441,34.6604,34.6278,34.6522,58958.0
2016-04-13 11:25:00,42.59,42.68,42.59,42.68,74971.0,34.6522,34.7254,34.6522,34.7254,74971.0
2016-04-13 11:30:00,42.68,42.75,42.67,42.74,53877.0,34.7254,34.7824,34.7173,34.7743,53877.0
2016-04-13 11:35:00,42.75,42.79,42.69,42.76,49105.0,34.7824,34.8149,34.7336,34.7905,49105.0
2016-04-13 11:40:00,42.77,42.98,42.74,42.76,56270.0,34.7987,34.9695,34.7743,34.7905,56270.0
2016-04-13 11:45:00,42.76,42.81,42.75,42.75,54397.0,34.7905,34.8312,34.7824,34.7824,54397.0
2016-04-13 11:50:00,42.76,42.8,42.74,42.76,70947.0,34.7905,34.8231,34.7743,34.7905,70947.0
2016-04-13 11:55:00,42.77,42.78,42.73,42.73,77791.0,34.7987,34.8068,34.7661,34.7661,77791.0
2016-04-13 12:00:00,42.74,42.76,42.72,42.76,50760.0,34.7743,34.7905,34.758,34.7905,50760.0
2016-04-13 12:05:00,42.77,42.78,42.73,42.76,33037.0,34.7987,34.8068,34.7661,34.7905,33037.0
2016-04-13 12:10:00,42.77,42.78,42.73,42.74,38136.0,34.7987,34.8068,34.7661,34.7743,38136.0
2016-04-13 12:15:00,42.74,42.77,42.72,42.76,31291.0,34.7743,34.7987,34.758,34.7905,31291.0
2016-04-13 12:20:00,42.76,42.76,42.68,42.69,72434.0,34.7905,34.7905,34.7254,34.7336,72434.0
2016-04-13 12:25:00,42.7,42.73,42.66,42.68,53279.0,34.7417,34.7661,34.7092,34.7254,53279.0
2016-04-13 12:30:00,42.69,42.69,42.65,42.66,18226.0,34.7336,34.7336,34.701,34.7092,18226.0
2016-04-13 12:35:00,42.66,42.68,42.58,42.59,104601.0,34.7092,34.7254,34.6441,34.6522,104601.0
2016-04-13 12:40:00,42.59,42.6,42.55,42.59,78562.0,34.6522,34.6604,34.6197,34.6522,78562.0
2016-04-13 12:45:00,42.59,42.62,42.56,42.57,81412.0,34.6522,34.6766,34.6278,34.6359,81412.0
2016-04-13 12:50:00,42.57,42.58,42.5,42.52,116173.0,34.6359,34.6441,34.579,34.5953,116173.0
2016-04-13 12:55:00,42.52,42.53,42.49,42.5,52630.0,34.5953,34.6034,34.5709,34.579,52630.0
2016-04-13 13:00:00,42.5,42.59,42.5,42.58,39069.0,34.579,34.6522,34.579,34.6441,39069.0
2016-04-13 13:05:00,42.58,42.6,42.51,42.56,53709.0,34.6441,34.6604,34.5871,34.6278,53709.0
2016-04-13 13:10:00,42.56,42.59,42.54,42.58,26172.0,34.6278,34.6522,34.6115,34.6441,26172.0
2016-04-13 13:15:00,42.58,42.6,42.57,42.58,34523.0,34.6441,34.6604,34.6359,34.6441,34523.0
2016-04-13 13:20:00,42.59,42.59,42.55,42.57,58745.0,34.6522,34.6522,34.6197,34.6359,58745.0
2016-04-13 13:25:00,42.57,42.58,42.54,42.56,59343.0,34.6359,34.6441,34.6115,34.6278,59343.0
2016-04-13 13:30:00,42.56,42.56,42.52,42.52,46290.0,34.6278,34.6278,34.5953,34.5953,46290.0
2016-04-13 13:35:00,42.53,42.57,42.52,42.55,53783.0,34.6034,34.6359,34.5953,34.6197,53783.0
2016-04-13 13:40:00,42.56,42.6,42.54,42.58,50507.0,34.6278,34.6604,34.6115,34.6441,50507.0
2016-04-13 13:45:00,42.58,42.58,42.54,42.55,37312.0,34.6441,34.6441,34.6115,34.6197,37312.0
2016-04-13 13:50:00,42.56,42.57,42.53,42.54,36128.0,34.6278,34.6359,34.6034,34.6115,36128.0
2016-04-13 13:55:00,42.55,42.55,42.49,42.5,65806.0,34.6197,34.6197,34.5709,34.579,65806.0
2016-04-13 14:00:00,42.51,42.51,42.43,42.45,48057.0,34.5871,34.5871,34.522,34.5383,48057.0
2016-04-13 14:05:00,42.46,42.51,42.44,42.51,43851.0,34.5464,34.5871,34.5302,34.5871,43851.0
2016-04-13 14:10:00,42.51,42.55,42.48,42.49,56167.0,34.5871,34.6197,34.5627,34.5709,56167.0
2016-04-13 14:15:00,42.5,42.53,42.49,42.49,54065.0,34.579,34.6034,34.5709,34.5709,54065.0
2016-04-13 14:20:00,42.5,42.52,42.49,42.5,33222.0,34.579,34.5953,34.5709,34.579,33222.0
2016-04-13 14:25:00,42.51,42.53,42.47,42.48,39579.0,34.5871,34.6034,34.5546,34.5627,39579.0
2016-04-13 14:30:00,42.48,42.52,42.47,42.49,49483.0,34.5627,34.5953,34.5546,34.5709,49483.0
2016-04-13 14:35:00,42.5,42.51,42.48,42.48,24963.0,34.579,34.5871,34.5627,34.5627,24963.0
2016-04-13 14:40:00,42.48,42.49,42.41,42.43,94692.0,34.5627,34.5709,34.5058,34.522,94692.0
2016-04-13 14:45:00,42.43,42.47,42.42,42.43,42529.0,34.522,34.5546,34.5139,34.522,42529.0
2016-04-13 14:50:00,42.44,42.44,42.39,42.41,41521.0,34.5302,34.5302,34.4895,34.5058,41521.0
2016-04-13 14:55:00,42.41,42.44,42.37,42.43,95863.0,34.5058,34.5302,34.4732,34.522,95863.0
2016-04-13 15:00:00,42.43,42.49,42.42,42.47,78738.0,34.522,34.5709,34.5139,34.5546,78738.0
2016-04-13 15:05:00,42.47,42.54,42.45,42.54,76437.0,34.5546,34.6115,34.5383,34.6115,76437.0
2016-04-13 15:10:00,42.54,42.54,42.5,42.51,68967.0,34.6115,34.6115,34.579,34.5871,68967.0
2016-04-13 15:15:00,42.52,42.57,42.49,42.57,70184.0,34.5953,34.6359,34.5709,34.6359,70184.0
2016-04-13 15:20:00,42.57,42.58,42.53,42.58,56592.0,34.6359,34.6441,34.6034,34.6441,56592.0
2016-04-13 15:25:00,42.58,42.59,42.56,42.57,81830.0,34.6441,34.6522,34.6278,34.6359,81830.0
2016-04-13 15:30:00,42.58,42.61,42.55,42.6,94100.0,34.6441,34.6685,34.6197,34.6604,94100.0
2016-04-13 15:35:00,42.61,42.64,42.59,42.64,177048.0,34.6685,34.6929,34.6522,34.6929,177048.0
2016-04-13 15:40:00,42.64,42.66,42.63,42.65,152198.0,34.6929,34.7092,34.6848,34.701,152198.0
2016-04-13 15:45:00,42.65,42.66,42.63,42.64,95923.0,34.701,34.7092,34.6848,34.6929,95923.0
2016-04-13 15:50:00,42.64,42.69,42.64,42.66,188582.0,34.6929,34.7336,34.6929,34.7092,188582.0
2016-04-13 15:55:00,42.67,42.74,42.66,42.69,372064.0,34.7173,34.7743,34.7092,34.7336,372064.0
2016-04-14 09:30:00,42.68,42.85,42.66,42.67,239955.0,34.7254,34.8638,34.7092,34.7173,239955.0
2016-04-14 09:35:00,42.65,42.75,42.64,42.71,70188.0,34.701,34.7824,34.6929,34.7499,70188.0
2016-04-14 09:40:00,42.71,42.71,42.57,42.6,92541.0,34.7499,34.7499,34.6359,34.6604,92541.0
2016-04-14 09:45:00,42.6,42.6,42.44,42.45,51507.0,34.6604,34.6604,34.5302,34.5383,51507.0
2016-04-14 09:50:00,42.45,42.52,42.4,42.47,99227.0,34.5383,34.5953,34.4976,34.5546,99227.0
2016-04-14 09:55:00,42.48,42.48,42.37,42.38,87713.0,34.5627,34.5627,34.4732,34.4814,87713.0
2016-04-14 10:00:00,42.39,42.41,42.34,42.35,100366.0,34.4895,34.5058,34.4488,34.4569,100366.0
2016-04-14 10:05:00,42.34,42.48,42.33,42.46,78871.0,34.4488,34.5627,34.4407,34.5464,78871.0
2016-04-14 10:10:00,42.45,42.46,42.4,42.4,44354.0,34.5383,34.5464,34.4976,34.4976,44354.0
2016-04-14 10:15:00,42.4,42.42,42.35,42.35,119229.0,34.4976,34.5139,34.4569,34.4569,119229.0
2016-04-14 10:20:00,42.36,42.38,42.35,42.37,42818.0,34.4651,34.4814,34.4569,34.4732,42818.0
2016-04-14 10:25:00,42.37,42.4,42.36,42.38,37128.0,34.4732,34.4976,34.4651,34.4814,37128.0
2016-04-14 10:30:00,42.38,42.43,42.36,42.38,54249.0,34.4814,34.522,34.4651,34.4814,54249.0
2016-04-14 10:35:00,42.38,42.39,42.36,42.38,65933.0,34.4814,34.4895,34.4651,34.4814,65933.0
2016-04-14 10:40:00,42.38,42.39,42.35,42.36,38827.0,34.4814,34.4895,34.4569,34.4651,38827.0
2016-04-14 10:45:00,42.36,42.37,42.31,42.31,44290.0,34.4651,34.4732,34.4244,34.4244,44290.0
2016-04-14 10:50:00,42.3,42.32,42.24,42.24,346082.0,34.4163,34.4325,34.3674,34.3674,346082.0
2016-04-14 10:55:00,42.25,42.26,42.23,42.25,166160.0,34.3756,34.3837,34.3593,34.3756,166160.0
2016-04-14 11:00:00,42.25,42.26,42.23,42.24,412908.0,34.3756,34.3837,34.3593,34.3674,412908.0
2016-04-14 11:05:00,42.24,42.32,42.23,42.29,1458661.0,34.3674,34.4325,34.3593,34.4081,1458661.0
2016-04-14 11:10:00,42.3,42.3,42.25,42.25,71934.0,34.4163,34.4163,34.3756,34.3756,71934.0
2016-04-14 11:15:00,42.26,42.28,42.24,42.26,40711.0,34.3837,34.4,34.3674,34.3837,40711.0
2016-04-14 11:20:00,42.26,42.27,42.2,42.2,41660.0,34.3837,34.3919,34.3349,34.3349,41660.0
2016-04-14 11:25:00,42.2,42.21,42.19,42.21,60330.0,34.3349,34.343,34.3268,34.343,60330.0
2016-04-14 11:30:00,42.21,42.24,42.2,42.24,87821.0,34.343,34.3674,34.3349,34.3674,87821.0
2016-04-14 11:35:00,42.23,42.33,42.23,42.33,39420.0,34.3593,34.4407,34.3593,34.4407,39420.0
2016-04-14 11:40:00,42.33,42.35,42.29,42.3,53771.0,34.4407,34.4569,34.4081,34.4163,53771.0
2016-04-14 11:45:00,42.31,42.37,42.3,42.37,38454.0,34.4244,34.4732,34.4163,34.4732,38454.0
2016-04-14 11:50:00,42.37,42.37,42.3,42.37,53619.0,34.4732,34.4732,34.4163,34.4732,53619.0
2016-04-14 11:55:00,42.37,42.44,42.36,42.42,56785.0,34.4732,34.5302,34.4651,34.5139,56785.0
2016-04-14 12:00:00,42.42,42.42,42.35,42.37,60133.0,34.5139,34.5139,34.4569,34.4732,60133.0
2016-04-14 12:05:00,42.38,42.38,42.31,42.34,29835.0,34.4814,34.4814,34.4244,34.4488,29835.0
2016-04-14 12:10:00,42.34,42.35,42.32,42.32,30501.0,34.4488,34.4569,34.4325,34.4325,30501.0
2016-04-14 12:15:00,42.33,42.34,42.32,42.33,68165.0,34.4407,34.4488,34.4325,34.4407,68165.0
2016-04-14 12:20:00,42.33,42.33,42.28,42.3,33457.0,34.4407,34.4407,34.4,34.4163,33457.0
2016-04-14 12:25:00,42.31,42.31,42.26,42.27,45349.0,34.4244,34.4244,34.3837,34.3919,45349.0
2016-04-14 12:30:00,42.26,42.28,42.24,42.26,39571.0,34.3837,34.4,34.3674,34.3837,39571.0
2016-04-14 12:35:00,42.26,42.27,42.22,42.24,51723.0,34.3837,34.3919,34.3512,34.3674,51723.0
2016-04-14 12:40:00,42.25,42.31,42.24,42.31,36776.0,34.3756,34.4244,34.3674,34.4244,36776.0
2016-04-14 12:45:00,42.32,42.32,42.3,42.3,28432.0,34.4325,34.4325,34.4163,34.4163,28432.0
2016-04-14 12:50:00,42.3,42.35,42.29,42.34,32913.0,34.4163,34.4569,34.4081,34.4488,32913.0
2016-04-14 12:55:00,42.34,42.36,42.32,42.35,46181.0,34.4488,34.4651,34.4325,34.4569,46181.0
2016-04-14 13:00:00,42.35,42.38,42.35,42.37,55681.0,34.4569,34.4814,34.4569,34.4732,55681.0
2016-04-14 13:05:00,42.37,42.45,42.37,42.44,62447.0,34.4732,34.5383,34.4732,34.5302,62447.0
2016-04-14 13:10:00,42.45,42.45,42.41,42.41,53944.0,34.5383,34.5383,34.5058,34.5058,53944.0
2016-04-14 13:15:00,42.41,42.42,42.35,42.38,74577.0,34.5058,34.5139,34.4569,34.4814,74577.0
2016-04-14 13:20:00,42.38,42.38,42.34,42.34,67443.0,34.4814,34.4814,34.4488,34.4488,67443.0
2016-04-14 13:25:00,42.35,42.36,42.34,42.36,37521.0,34.4569,34.4651,34.4488,34.4651,37521.0
2016-04-14 13:30:00,42.36,42.39,42.35,42.38,51505.0,34.4651,34.4895,34.4569,34.4814,51505.0
2016-04-14 13:35:00,42.37,42.41,42.36,42.37,65037.0,34.4732,34.5058,34.4651,34.4732,65037.0
2016-04-14 13:40:00,42.37,42.4,42.37,42.39,52967.0,34.4732,34.4976,34.4732,34.4895,52967.0
2016-04-14 13:45:00,42.38,42.4,42.35,42.35,26128.0,34.4814,34.4976,34.4569,34.4569,26128.0
2016-04-14 13:50:00,42.34,42.35,42.29,42.3,61312.0,34.4488,34.4569,34.4081,34.4163,61312.0
2016-04-14 13:55:00,42.29,42.34,42.28,42.31,48963.0,34.4081,34.4488,34.4,34.4244,48963.0
2016-04-14 14:00:00,42.3,42.33,42.24,42.24,74180.0,34.4163,34.4407,34.3674,34.3674,74180.0
2016-04-14 14:05:00,42.25,42.29,42.24,42.29,28562.0,34.3756,34.4081,34.3674,34.4081,28562.0
2016-04-14 14:10:00,42.28,42.29,42.27,42.27,23817.0,34.4,34.4081,34.3919,34.3919,23817.0
2016-04-14 14:15:00,42.28,42.28,42.25,42.28,49059.0,34.4,34.4,34.3756,34.4,49059.0
2016-04-14 14:20:00,42.27,42.31,42.26,42.3,42538.0,34.3919,34.4244,34.3837,34.4163,42538.0
2016-04-14 14:25:00,42.29,42.29,42.22,42.23,49378.0,34.4081,34.4081,34.3512,34.3593,49378.0
2016-04-14 14:30:00,42.23,42.24,42.2,42.2,29773.0,34.3593,34.3674,34.3349,34.3349,29773.0
2016-04-14 14:35:00,42.19,42.22,42.19,42.22,54867.0,34.3268,34.3512,34.3268,34.3512,54867.0
2016-04-14 14:40:00,42.22,42.26,42.21,42.26,35042.0,34.3512,34.3837,34.343,34.3837,35042.0
2016-04-14 14:45:00,42.25,42.26,42.19,42.19,40917.0,34.3756,34.3837,34.3268,34.3268,40917.0
2016-04-14 14:50:00,42.19,42.22,42.18,42.22,74053.0,34.3268,34.3512,34.3186,34.3512,74053.0
2016-04-14 14:55:00,42.23,42.23,42.14,42.14,68500.0,34.3593,34.3593,34.2861,34.2861,68500.0
2016-04-14 15:00:00,42.15,42.22,42.14,42.2,50328.0,34.2942,34.3512,34.2861,34.3349,50328.0
2016-04-14 15:05:00,42.2,42.21,42.18,42.19,48598.0,34.3349,34.343,34.3186,34.3268,48598.0
2016-04-14 15:10:00,42.19,42.19,42.16,42.16,41163.0,34.3268,34.3268,34.3024,34.3024,41163.0
2016-04-14 15:15:00,42.17,42.18,42.14,42.17,51657.0,34.3105,34.3186,34.2861,34.3105,51657.0
2016-04-14 15:20:00,42.16,42.19,42.15,42.16,50441.0,34.3024,34.3268,34.2942,34.3024,50441.0
2016-04-14 15:25:00,42.16,42.18,42.13,42.16,47891.0,34.3024,34.3186,34.2779,34.3024,47891.0
2016-04-14 15:30:00,42.16,42.19,42.15,42.18,55461.0,34.3024,34.3268,34.2942,34.3186,55461.0
2016-04-14 15:35:00,42.17,42.2,42.16,42.19,68555.0,34.3105,34.3349,34.3024,34.3268,68555.0
2016-04-14 15:40:00,42.2,42.22,42.18,42.22,82264.0,34.3349,34.3512,34.3186,34.3512,82264.0
2016-04-14 15:45:00,42.22,42.23,42.15,42.15,103707.0,34.3512,34.3593,34.2942,34.2942,103707.0
2016-04-14 15:50:00,42.16,42.18,42.15,42.17,136464.0,34.3024,34.3186,34.2942,34.3105,136464.0
2016-04-14 15:55:00,42.17,42.18,42.12,42.16,265265.0,34.3105,34.3186,34.2698,34.3024,265265.0
2016-04-15 09:30:00,42.32,42.36,41.91,42.01,719126.0,34.4325,34.4651,34.099,34.1803,719126.0
2016-04-15 09:35:00,42.02,42.21,42.02,42.16,27131.0,34.1885,34.343,34.1885,34.3024,27131.0
2016-04-15 09:40:00,42.15,42.27,42.12,42.25,22798.0,34.2942,34.3919,34.2698,34.3756,22798.0
2016-04-15 09:45:00,42.26,42.35,42.24,42.29,36403.0,34.3837,34.4569,34.3674,34.4081,36403.0
2016-04-15 09:50:00,42.29,42.32,42.22,42.31,49305.0,34.4081,34.4325,34.3512,34.4244,49305.0
2016-04-15 09:55:00,42.3,42.32,42.2,42.21,33244.0,34.4163,34.4325,34.3349,34.343,33244.0
2016-04-15 10:00:00,42.2,42.27,42.16,42.24,63886.0,34.3349,34.3919,34.3024,34.3674,63886.0
2016-04-15 10:05:00,42.23,42.34,42.21,42.26,45696.0,34.3593,34.4488,34.343,34.3837,45696.0
2016-04-15 10:10:00,42.26,42.29,42.21,42.24,36121.0,34.3837,34.4081,34.343,34.3674,36121.0
2016-04-15 10:15:00,42.25,42.33,42.23,42.33,86797.0,34.3756,34.4407,34.3593,34.4407,86797.0
2016-04-15 10:20:00,42.33,42.41,42.3,42.4,63992.0,34.4407,34.5058,34.4163,34.4976,63992.0
2016-04-15 10:25:00,42.4,42.43,42.38,42.42,54684.0,34.4976,34.522,34.4814,34.5139,54684.0
2016-04-15 10:30:00,42.41,42.44,42.39,42.43,52579.0,34.5058,34.5302,34.4895,34.522,52579.0
2016-04-15 10:35:00,42.43,42.52,42.42,42.5,127023.0,34.522,34.5953,34.5139,34.579,127023.0
2016-04-15 10:40:00,42.5,42.51,42.46,42.51,51619.0,34.579,34.5871,34.5464,34.5871,51619.0
2016-04-15 10:45:00,42.51,42.51,42.47,42.5,30858.0,34.5871,34.5871,34.5546,34.579,30858.0
2016-04-15 10:50:00,42.5,42.54,42.49,42.51,38722.0,34.579,34.6115,34.5709,34.5871,38722.0
2016-04-15 10:55:00,42.51,42.53,42.49,42.5,53318.0,34.5871,34.6034,34.5709,34.579,53318.0
2016-04-15 11:00:00,42.49,42.53,42.49,42.5,64208.0,34.5709,34.6034,34.5709,34.579,64208.0
2016-04-15 11:05:00,42.5,42.52,42.47,42.52,68533.0,34.579,34.5953,34.5546,34.5953,68533.0
2016-04-15 11:10:00,42.51,42.52,42.48,42.48,30790.0,34.5871,34.5953,34.5627,34.5627,30790.0
2016-04-15 11:15:00,42.48,42.49,42.46,42.49,31822.0,34.5627,34.5709,34.5464,34.5709,31822.0
2016-04-15 11:20:00,42.48,42.51,42.48,42.49,37809.0,34.5627,34.5871,34.5627,34.5709,37809.0
2016-04-15 11:25:00,42.48,42.52,42.46,42.49,109268.0,34.5627,34.5953,34.5464,34.5709,109268.0
2016-04-15 11:30:00,42.49,42.52,42.45,42.51,77428.0,34.5709,34.5953,34.5383,34.5871,77428.0
2016-04-15 11:35:00,42.5,42.54,42.5,42.51,110821.0,34.579,34.6115,34.579,34.5871,110821.0
2016-04-15 11:40:00,42.5,42.56,42.49,42.55,29159.0,34.579,34.6278,34.5709,34.6197,29159.0
2016-04-15 11:45:00,42.55,42.56,42.5,42.54,42988.0,34.6197,34.6278,34.579,34.6115,42988.0
2016-04-15 11:50:00,42.54,42.56,42.51,42.53,22440.0,34.6115,34.6278,34.5871,34.6034,22440.0
2016-04-15 11:55:00,42.54,42.55,42.49,42.51,52541.0,34.6115,34.6197,34.5709,34.5871,52541.0
2016-04-15 12:00:00,42.52,42.54,42.49,42.5,35485.0,34.5953,34.6115,34.5709,34.579,35485.0
2016-04-15 12:05:00,42.5,42.51,42.47,42.47,13079.0,34.579,34.5871,34.5546,34.5546,13079.0
2016-04-15 12:10:00,42.47,42.5,42.47,42.48,32638.0,34.5546,34.579,34.5546,34.5627,32638.0
2016-04-15 12:15:00,42.49,42.53,42.48,42.52,168936.0,34.5709,34.6034,34.5627,34.5953,168936.0
2016-04-15 12:20:00,42.51,42.55,42.51,42.54,39002.0,34.5871,34.6197,34.5871,34.6115,39002.0
2016-04-15 12:25:00,42.55,42.61,42.55,42.61,32778.0,34.6197,34.6685,34.6197,34.6685,32778.0
2016-04-15 12:30:00,42.61,42.62,42.57,42.58,27404.0,34.6685,34.6766,34.6359,34.6441,27404.0
2016-04-15 12:35:00,42.59,42.61,42.56,42.59,35966.0,34.6522,34.6685,34.6278,34.6522,35966.0
2016-04-15 12:40:00,42.58,42.62,42.57,42.61,27482.0,34.6441,34.6766,34.6359,34.6685,27482.0
2016-04-15 12:45:00,42.62,42.62,42.59,42.61,20580.0,34.6766,34.6766,34.6522,34.6685,20580.0
2016-04-15 12:50:00,42.61,42.63,42.58,42.59,20470.0,34.6685,34.6848,34.6441,34.6522,20470.0
2016-04-15 12:55:00,42.58,42.61,42.56,42.56,21162.0,34.6441,34.6685,34.6278,34.6278,21162.0
2016-04-15 13:00:00,42.56,42.58,42.54,42.55,19945.0,34.6278,34.6441,34.6115,34.6197,19945.0
2016-04-15 13:05:00,42.55,42.6,42.55,42.6,18069.0,34.6197,34.6604,34.6197,34.6604,18069.0
2016-04-15 13:10:00,42.6,42.6,42.56,42.57,17910.0,34.6604,34.6604,34.6278,34.6359,17910.0
2016-04-15 13:15:00,42.56,42.61,42.54,42.61,54941.0,34.6278,34.6685,34.6115,34.6685,54941.0
2016-04-15 13:20:00,42.6,42.62,42.59,42.61,28811.0,34.6604,34.6766,34.6522,34.6685,28811.0
2016-04-15 13:25:00,42.6,42.64,42.58,42.63,57670.0,34.6604,34.6929,34.6441,34.6848,57670.0
2016-04-15 13:30:00,42.63,42.64,42.61,42.63,44721.0,34.6848,34.6929,34.6685,34.6848,44721.0
2016-04-15 13:35:00,42.63,42.65,42.61,42.64,49492.0,34.6848,34.701,34.6685,34.6929,49492.0
2016-04-15 13:40:00,42.63,42.69,42.62,42.68,61633.0,34.6848,34.7336,34.6766,34.7254,61633.0
2016-04-15 13:45:00,42.67,42.68,42.65,42.67,85694.0,34.7173,34.7254,34.701,34.7173,85694.0
2016-04-15 13:50:00,42.67,42.67,42.61,42.65,34514.0,34.7173,34.7173,34.6685,34.701,34514.0
2016-04-15 13:55:00,42.66,42.68,42.65,42.66,21540.0,34.7092,34.7254,34.701,34.7092,21540.0
2016-04-15 14:00:00,42.65,42.68,42.63,42.64,27855.0,34.701,34.7254,34.6848,34.6929,27855.0
2016-04-15 14:05:00,42.63,42.63,42.59,42.61,33764.0,34.6848,34.6848,34.6522,34.6685,33764.0
2016-04-15 14:10:00,42.62,42.65,42.6,42.64,33105.0,34.6766,34.701,34.6604,34.6929,33105.0
2016-04-15 14:15:00,42.64,42.68,42.62,42.63,30880.0,34.6929,34.7254,34.6766,34.6848,30880.0
2016-04-15 14:20:00,42.63,42.69,42.62,42.68,25657.0,34.6848,34.7336,34.6766,34.7254,25657.0
2016-04-15 14:25:00,42.67,42.7,42.65,42.69,55499.0,34.7173,34.7417,34.701,34.7336,55499.0
2016-04-15 14:30:00,42.7,42.72,42.67,42.72,42475.0,34.7417,34.758,34.7173,34.758,42475.0
2016-04-15 14:35:00,42.72,42.73,42.68,42.68,55355.0,34.758,34.7661,34.7254,34.7254,55355.0
2016-04-15 14:40:00,42.68,42.77,42.68,42.77,136015.0,34.7254,34.7987,34.7254,34.7987,136015.0
2016-04-15 14:45:00,42.77,42.81,42.75,42.8,87649.0,34.7987,34.8312,34.7824,34.8231,87649.0
2016-04-15 14:50:00,42.81,42.85,42.79,42.84,81173.0,34.8312,34.8638,34.8149,34.8556,81173.0
2016-04-15 14:55:00,42.84,42.89,42.83,42.89,67811.0,34.8556,34.8963,34.8475,34.8963,67811.0
2016-04-15 15:00:00,42.89,42.9,42.86,42.9,78343.0,34.8963,34.9044,34.8719,34.9044,78343.0
2016-04-15 15:05:00,42.9,42.92,42.89,42.89,97973.0,34.9044,34.9207,34.8963,34.8963,97973.0
2016-04-15 15:10:00,42.89,42.93,42.89,42.91,95471.0,34.8963,34.9288,34.8963,34.9126,95471.0
2016-04-15 15:15:00,42.92,42.93,42.9,42.92,98287.0,34.9207,34.9288,34.9044,34.9207,98287.0
2016-04-15 15:20:00,42.92,42.98,42.91,42.96,97371.0,34.9207,34.9695,34.9126,34.9533,97371.0
2016-04-15 15:25:00,42.96,42.99,42.94,42.98,125273.0,34.9533,34.9777,34.937,34.9695,125273.0
2016-04-15 15:30:00,42.98,42.99,42.94,42.98,127446.0,34.9695,34.9777,34.937,34.9695,127446.0
2016-04-15 15:35:00,42.98,42.98,42.93,42.97,102848.0,34.9695,34.9695,34.9288,34.9614,102848.0
2016-04-15 15:40:00,42.97,42.99,42.95,42.97,198367.0,34.9614,34.9777,34.9451,34.9614,198367.0
2016-04-15 15:45:00,42.97,42.99,42.96,42.98,196531.0,34.9614,34.9777,34.9533,34.9695,196531.0
2016-04-15 15:50:00,42.98,43.0,42.98,42.98,254118.0,34.9695,34.9858,34.9695,34.9695,254118.0
2016-04-15 15:55:00,42.98,43.03,42.98,43.02,699199.0,34.9695,35.0102,34.9695,35.0021,699199.0
2016-04-18 09:30:00,42.8,42.88,42.66,42.82,94376.0,34.8231,34.8882,34.7092,34.8393,94376.0
2016-04-18 09:35:00,42.81,42.82,42.71,42.73,56315.0,34.8312,34.8393,34.7499,34.7661,56315.0
2016-04-18 09:40:00,42.73,42.8,42.69,42.69,39500.0,34.7661,34.8231,34.7336,34.7336,39500.0
2016-04-18 09:45:00,42.68,42.78,42.66,42.77,33449.0,34.7254,34.8068,34.7092,34.7987,33449.0
2016-04-18 09:50:00,42.78,42.99,42.78,42.97,46789.0,34.8068,34.9777,34.8068,34.9614,46789.0
2016-04-18 09:55:00,42.97,42.98,42.9,42.93,47081.0,34.9614,34.9695,34.9044,34.9288,47081.0
2016-04-18 10:00:00,42.94,43.0,42.92,42.97,83863.0,34.937,34.9858,34.9207,34.9614,83863.0
2016-04-18 10:05:00,42.98,43.01,42.97,42.99,69633.0,34.9695,34.9939,34.9614,34.9777,69633.0
2016-04-18 10:10:00,42.99,43.02,42.99,43.02,66048.0,34.9777,35.0021,34.9777,35.0021,66048.0
2016-04-18 10:15:00,43.02,43.16,43.01,43.14,102026.0,35.0021,35.116,34.9939,35.0997,102026.0
2016-04-18 10:20:00,43.14,43.2,43.13,43.2,50354.0,35.0997,35.1485,35.0916,35.1485,50354.0
2016-04-18 10:25:00,43.2,43.21,43.13,43.13,76816.0,35.1485,35.1567,35.0916,35.0916,76816.0
2016-04-18 10:30:00,43.14,43.15,43.11,43.13,59699.0,35.0997,35.1078,35.0753,35.0916,59699.0
2016-04-18 10:35:00,43.13,43.21,43.13,43.17,56151.0,35.0916,35.1567,35.0916,35.1241,56151.0
2016-04-18 10:40:00,43.16,43.18,43.11,43.14,51831.0,35.116,35.1323,35.0753,35.0997,51831.0
2016-04-18 10:45:00,43.13,43.15,43.04,43.05,30525.0,35.0916,35.1078,35.0183,35.0265,30525.0
2016-04-18 10:50:00,43.05,43.18,43.04,43.17,38306.0,35.0265,35.1323,35.0183,35.1241,38306.0
2016-04-18 10:55:00,43.17,43.18,43.08,43.09,132918.0,35.1241,35.1323,35.0509,35.059,132918.0
2016-04-18 11:00:00,43.08,43.19,43.08,43.17,47675.0,35.0509,35.1404,35.0509,35.1241,47675.0
2016-04-18 11:05:00,43.17,43.2,43.13,43.17,61219.0,35.1241,35.1485,35.0916,35.1241,61219.0
2016-04-18 11:10:00,43.17,43.23,43.16,43.23,73737.0,35.1241,35.1729,35.116,35.1729,73737.0
2016-04-18 11:15:00,43.21,43.23,43.02,43.03,112377.0,35.1567,35.1729,35.0021,35.0102,112377.0
2016-04-18 11:20:00,43.03,43.11,43.02,43.09,75436.0,35.0102,35.0753,35.0021,35.059,75436.0
2016-04-18 11:25:00,43.09,43.16,43.08,43.11,31842.0,35.059,35.116,35.0509,35.0753,31842.0
2016-04-18 11:30:00,43.11,43.17,43.11,43.14,44152.0,35.0753,35.1241,35.0753,35.0997,44152.0
2016-04-18 11:35:00,43.13,43.17,43.09,43.09,47149.0,35.0916,35.1241,35.059,35.059,47149.0
2016-04-18 11:40:00,43.09,43.15,43.08,43.12,67582.0,35.059,35.1078,35.0509,35.0834,67582.0
2016-04-18 11:45:00,43.13,43.17,43.09,43.09,29096.0,35.0916,35.1241,35.059,35.059,29096.0
2016-04-18 11:50:00,43.09,43.15,43.09,43.15,25803.0,35.059,35.1078,35.059,35.1078,25803.0
2016-04-18 11:55:00,43.16,43.16,43.05,43.06,34048.0,35.116,35.116,35.0265,35.0346,34048.0
2016-04-18 12:00:00,43.06,43.09,43.06,43.09,21806.0,35.0346,35.059,35.0346,35.059,21806.0
2016-04-18 12:05:00,43.09,43.11,43.08,43.11,22621.0,35.059,35.0753,35.0509,35.0753,22621.0
2016-04-18 12:10:00,43.11,43.13,43.1,43.12,27625.0,35.0753,35.0916,35.0672,35.0834,27625.0
2016-04-18 12:15:00,43.11,43.13,43.09,43.11,22687.0,35.0753,35.0916,35.059,35.0753,22687.0
2016-04-18 12:20:00,43.11,43.15,43.11,43.13,29691.0,35.0753,35.1078,35.0753,35.0916,29691.0
2016-04-18 12:25:00,43.13,43.16,43.12,43.12,40355.0,35.0916,35.116,35.0834,35.0834,40355.0
2016-04-18 12:30:00,43.12,43.2,43.12,43.17,41607.0,35.0834,35.1485,35.0834,35.1241,41607.0
2016-04-18 12:35:00,43.17,43.23,43.16,43.2,25585.0,35.1241,35.1729,35.116,35.1485,25585.0
2016-04-18 12:40:00,43.21,43.23,43.18,43.19,23008.0,35.1567,35.1729,35.1323,35.1404,23008.0
2016-04-18 12:45:00,43.19,43.26,43.19,43.23,42374.0,35.1404,35.1973,35.1404,35.1729,42374.0
2016-04-18 12:50:00,43.23,43.26,43.23,43.25,27244.0,35.1729,35.1973,35.1729,35.1892,27244.0
2016-04-18 12:55:00,43.25,43.29,43.23,43.29,52735.0,35.1892,35.2218,35.1729,35.2218,52735.0
2016-04-18 13:00:00,43.29,43.29,43.16,43.17,40199.0,35.2218,35.2218,35.116,35.1241,40199.0
2016-04-18 13:05:00,43.17,43.18,43.1,43.14,45176.0,35.1241,35.1323,35.0672,35.0997,45176.0
2016-04-18 13:10:00,43.14,43.15,43.12,43.13,22212.0,35.0997,35.1078,35.0834,35.0916,22212.0
2016-04-18 13:15:00,43.14,43.16,43.09,43.11,30539.0,35.0997,35.116,35.059,35.0753,30539.0
2016-04-18 13:20:00,43.11,43.16,43.1,43.16,23668.0,35.0753,35.116,35.0672,35.116,23668.0
2016-04-18 13:25:00,43.16,43.18,43.12,43.15,60541.0,35.116,35.1323,35.0834,35.1078,60541.0
2016-04-18 13:30:00,43.15,43.18,43.12,43.13,26070.0,35.1078,35.1323,35.0834,35.0916,26070.0
2016-04-18 13:35:00,43.13,43.18,43.12,43.14,29452.0,35.0916,35.1323,35.0834,35.0997,29452.0
2016-04-18 13:40:00,43.14,43.18,43.13,43.18,37976.0,35.0997,35.1323,35.0916,35.1323,37976.0
2016-04-18 13:45:00,43.17,43.21,43.15,43.17,32560.0,35.1241,35.1567,35.1078,35.1241,32560.0
2016-04-18 13:50:00,43.18,43.19,43.14,43.18,39431.0,35.1323,35.1404,35.0997,35.1323,39431.0
2016-04-18 13:55:00,43.18,43.19,43.14,43.17,22711.0,35.1323,35.1404,35.0997,35.1241,22711.0
2016-04-18 14:00:00,43.17,43.18,43.08,43.11,36240.0,35.1241,35.1323,35.0509,35.0753,36240.0
2016-04-18 14:05:00,43.11,43.13,43.07,43.11,56198.0,35.0753,35.0916,35.0428,35.0753,56198.0
2016-04-18 14:10:00,43.11,43.16,43.1,43.12,23457.0,35.0753,35.116,35.0672,35.0834,23457.0
2016-04-18 14:15:00,43.13,43.16,43.1,43.15,50632.0,35.0916,35.116,35.0672,35.1078,50632.0
2016-04-18 14:20:00,43.15,43.21,43.15,43.17,40888.0,35.1078,35.1567,35.1078,35.1241,40888.0
2016-04-18 14:25:00,43.17,43.19,43.1,43.11,28124.0,35.1241,35.1404,35.0672,35.0753,28124.0
2016-04-18 14:30:00,43.1,43.13,43.1,43.11,31709.0,35.0672,35.0916,35.0672,35.0753,31709.0
2016-04-18 14:35:00,43.12,43.18,43.11,43.18,89580.0,35.0834,35.1323,35.0753,35.1323,89580.0
2016-04-18 14:40:00,43.18,43.18,43.11,43.18,51105.0,35.1323,35.1323,35.0753,35.1323,51105.0
2016-04-18 14:45:00,43.18,43.18,43.15,43.16,29900.0,35.1323,35.1323,35.1078,35.116,29900.0
2016-04-18 14:50:00,43.16,43.18,43.15,43.16,26632.0,35.116,35.1323,35.1078,35.116,26632.0
2016-04-18 14:55:00,43.16,43.16,43.1,43.14,38000.0,35.116,35.116,35.0672,35.0997,38000.0
2016-04-18 15:00:00,43.14,43.14,43.11,43.14,44982.0,35.0997,35.0997,35.0753,35.0997,44982.0
2016-04-18 15:05:00,43.13,43.14,43.1,43.11,35574.0,35.0916,35.0997,35.0672,35.0753,35574.0
2016-04-18 15:10:00,43.11,43.15,43.1,43.13,38478.0,35.0753,35.1078,35.0672,35.0916,38478.0
2016-04-18 15:15:00,43.13,43.17,43.12,43.16,125690.0,35.0916,35.1241,35.0834,35.116,125690.0
2016-04-18 15:20:00,43.16,43.17,43.1,43.1,38645.0,35.116,35.1241,35.0672,35.0672,38645.0
2016-04-18 15:25:00,43.11,43.15,43.1,43.15,81745.0,35.0753,35.1078,35.0672,35.1078,81745.0
2016-04-18 15:30:00,43.14,43.15,43.1,43.13,71182.0,35.0997,35.1078,35.0672,35.0916,71182.0
2016-04-18 15:35:00,43.13,43.15,43.11,43.11,57758.0,35.0916,35.1078,35.0753,35.0753,57758.0
2016-04-18 15:40:00,43.11,43.18,43.11,43.18,81251.0,35.0753,35.1323,35.0753,35.1323,81251.0
2016-04-18 15:45:00,43.17,43.19,43.13,43.14,83733.0,35.1241,35.1404,35.0916,35.0997,83733.0
2016-04-18 15:50:00,43.14,43.18,43.13,43.17,108384.0,35.0997,35.1323,35.0916,35.1241,108384.0
2016-04-18 15:55:00,43.16,43.26,43.16,43.25,441375.0,35.116,35.1973,35.116,35.1892,441375.0
2016-04-19 09:30:00,43.49,43.65,43.42,43.42,187972.0,35.3845,35.5147,35.3275,35.3275,187972.0
2016-04-19 09:35:00,43.42,43.43,43.31,43.34,50896.0,35.3275,35.3357,35.238,35.2624,50896.0
2016-04-19 09:40:00,43.35,43.43,43.28,43.3,99609.0,35.2706,35.3357,35.2136,35.2299,99609.0
2016-04-19 09:45:00,43.29,43.33,43.24,43.33,55871.0,35.2218,35.2543,35.1811,35.2543,55871.0
2016-04-19 09:50:00,43.33,43.4,43.32,43.35,41030.0,35.2543,35.3113,35.2462,35.2706,41030.0
2016-04-19 09:55:00,43.35,43.45,43.32,43.32,75318.0,35.2706,35.3519,35.2462,35.2462,75318.0
2016-04-19 10:00:00,43.32,43.34,43.25,43.3,65247.0,35.2462,35.2624,35.1892,35.2299,65247.0
2016-04-19 10:05:00,43.3,43.43,43.29,43.39,66912.0,35.2299,35.3357,35.2218,35.3031,66912.0
2016-04-19 10:10:00,43.38,43.42,43.37,43.37,45730.0,35.295,35.3275,35.2868,35.2868,45730.0
2016-04-19 10:15:00,43.37,43.43,43.33,43.42,83439.0,35.2868,35.3357,35.2543,35.3275,83439.0
2016-04-19 10:20:00,43.41,43.42,43.32,43.35,29932.0,35.3194,35.3275,35.2462,35.2706,29932.0
2016-04-19 10:25:00,43.35,43.43,43.34,43.41,77253.0,35.2706,35.3357,35.2624,35.3194,77253.0
2016-04-19 10:30:00,43.41,43.42,43.37,43.4,67517.0,35.3194,35.3275,35.2868,35.3113,67517.0
2016-04-19 10:35:00,43.39,43.41,43.37,43.39,45516.0,35.3031,35.3194,35.2868,35.3031,45516.0
2016-04-19 10:40:00,43.4,43.42,43.37,43.4,53616.0,35.3113,35.3275,35.2868,35.3113,53616.0
2016-04-19 10:45:00,43.4,43.42,43.37,43.38,34248.0,35.3113,35.3275,35.2868,35.295,34248.0
2016-04-19 10:50:00,43.39,43.42,43.34,43.4,41743.0,35.3031,35.3275,35.2624,35.3113,41743.0
2016-04-19 10:55:00,43.4,43.42,43.34,43.37,27771.0,35.3113,35.3275,35.2624,35.2868,27771.0
2016-04-19 11:00:00,43.37,43.4,43.35,43.38,25058.0,35.2868,35.3113,35.2706,35.295,25058.0
2016-04-19 11:05:00,43.38,43.46,43.37,43.39,38020.0,35.295,35.3601,35.2868,35.3031,38020.0
2016-04-19 11:10:00,43.39,43.4,43.38,43.38,25152.0,35.3031,35.3113,35.295,35.295,25152.0
2016-04-19 11:15:00,43.39,43.43,43.38,43.42,30467.0,35.3031,35.3357,35.295,35.3275,30467.0
2016-04-19 11:20:00,43.42,43.42,43.39,43.39,38980.0,35.3275,35.3275,35.3031,35.3031,38980.0
2016-04-19 11:25:00,43.39,43.42,43.39,43.41,37262.0,35.3031,35.3275,35.3031,35.3194,37262.0
2016-04-19 11:30:00,43.41,43.43,43.39,43.42,40012.0,35.3194,35.3357,35.3031,35.3275,40012.0
2016-04-19 11:35:00,43.42,43.43,43.36,43.38,102158.0,35.3275,35.3357,35.2787,35.295,102158.0
2016-04-19 11:40:00,43.37,43.4,43.36,43.38,30173.0,35.2868,35.3113,35.2787,35.295,30173.0
2016-04-19 11:45:00,43.38,43.43,43.33,43.34,38043.0,35.295,35.3357,35.2543,35.2624,38043.0
2016-04-19 11:50:00,43.33,43.33,43.27,43.31,71503.0,35.2543,35.2543,35.2055,35.238,71503.0
2016-04-19 11:55:00,43.31,43.31,43.24,43.25,54750.0,35.238,35.238,35.1811,35.1892,54750.0
2016-04-19 12:00:00,43.25,43.28,43.19,43.24,50868.0,35.1892,35.2136,35.1404,35.1811,50868.0
2016-04-19 12:05:00,43.23,43.24,43.15,43.21,55047.0,35.1729,35.1811,35.1078,35.1567,55047.0
2016-04-19 12:10:00,43.21,43.24,43.19,43.21,51600.0,35.1567,35.1811,35.1404,35.1567,51600.0
2016-04-19 12:15:00,43.21,43.22,43.15,43.15,57153.0,35.1567,35.1648,35.1078,35.1078,57153.0
2016-04-19 12:20:00,43.15,43.18,43.14,43.16,37470.0,35.1078,35.1323,35.0997,35.116,37470.0
2016-04-19 12:25:00,43.15,43.17,43.12,43.17,25875.0,35.1078,35.1241,35.0834,35.1241,25875.0
2016-04-19 12:30:00,43.16,43.17,43.1,43.11,41816.0,35.116,35.1241,35.0672,35.0753,41816.0
2016-04-19 12:35:00,43.11,43.13,43.09,43.13,25834.0,35.0753,35.0916,35.059,35.0916,25834.0
2016-04-19 12:40:00,43.13,43.2,43.13,43.16,78419.0,35.0916,35.1485,35.0916,35.116,78419.0
2016-04-19 12:45:00,43.17,43.19,43.09,43.11,40337.0,35.1241,35.1404,35.059,35.0753,40337.0
2016-04-19 12:50:00,43.1,43.15,43.09,43.13,40739.0,35.0672,35.1078,35.059,35.0916,40739.0
2016-04-19 12:55:00,43.13,43.19,43.12,43.19,26498.0,35.0916,35.1404,35.0834,35.1404,26498.0
2016-04-19 13:00:00,43.18,43.19,43.14,43.15,50602.0,35.1323,35.1404,35.0997,35.1078,50602.0
2016-04-19 13:05:00,43.15,43.2,43.15,43.19,65970.0,35.1078,35.1485,35.1078,35.1404,65970.0
2016-04-19 13:10:00,43.19,43.2,43.13,43.17,88115.0,35.1404,35.1485,35.0916,35.1241,88115.0
2016-04-19 13:15:00,43.17,43.18,43.15,43.16,19538.0,35.1241,35.1323,35.1078,35.116,19538.0
2016-04-19 13:20:00,43.16,43.16,43.14,43.15,18031.0,35.116,35.116,35.0997,35.1078,18031.0
2016-04-19 13:25:00,43.16,43.19,43.15,43.17,27850.0,35.116,35.1404,35.1078,35.1241,27850.0
2016-04-19 13:30:00,43.17,43.2,43.16,43.2,27549.0,35.1241,35.1485,35.116,35.1485,27549.0
2016-04-19 13:35:00,43.19,43.2,43.16,43.17,33656.0,35.1404,35.1485,35.116,35.1241,33656.0
2016-04-19 13:40:00,43.16,43.21,43.15,43.19,48665.0,35.116,35.1567,35.1078,35.1404,48665.0
2016-04-19 13:45:00,43.19,43.23,43.18,43.21,25537.0,35.1404,35.1729,35.1323,35.1567,25537.0
2016-04-19 13:50:00,43.22,43.23,43.16,43.23,31176.0,35.1648,35.1729,35.116,35.1729,31176.0
2016-04-19 13:55:00,43.24,43.25,43.19,43.21,75280.0,35.1811,35.1892,35.1404,35.1567,75280.0
2016-04-19 14:00:00,43.21,43.25,43.2,43.21,35308.0,35.1567,35.1892,35.1485,35.1567,35308.0
2016-04-19 14:05:00,43.21,43.23,43.19,43.22,47452.0,35.1567,35.1729,35.1404,35.1648,47452.0
2016-04-19 14:10:00,43.22,43.27,43.18,43.19,72992.0,35.1648,35.2055,35.1323,35.1404,72992.0
2016-04-19 14:15:00,43.19,43.22,43.18,43.19,32178.0,35.1404,35.1648,35.1323,35.1404,32178.0
2016-04-19 14:20:00,43.18,43.21,43.16,43.17,54572.0,35.1323,35.1567,35.116,35.1241,54572.0
2016-04-19 14:25:00,43.18,43.21,43.15,43.17,71192.0,35.1323,35.1567,35.1078,35.1241,71192.0
2016-04-19 14:30:00,43.17,43.18,43.11,43.12,93898.0,35.1241,35.1323,35.0753,35.0834,93898.0
2016-04-19 14:35:00,43.11,43.13,43.11,43.12,29460.0,35.0753,35.0916,35.0753,35.0834,29460.0
2016-04-19 14:40:00,43.11,43.18,43.1,43.16,72818.0,35.0753,35.1323,35.0672,35.116,72818.0
2016-04-19 14:45:00,43.16,43.21,43.16,43.21,31797.0,35.116,35.1567,35.116,35.1567,31797.0
2016-04-19 14:50:00,43.21,43.22,43.18,43.2,45215.0,35.1567,35.1648,35.1323,35.1485,45215.0
2016-04-19 14:55:00,43.19,43.2,43.16,43.16,59706.0,35.1404,35.1485,35.116,35.116,59706.0
2016-04-19 15:00:00,43.16,43.17,43.13,43.15,57102.0,35.116,35.1241,35.0916,35.1078,57102.0
2016-04-19 15:05:00,43.15,43.19,43.14,43.18,36682.0,35.1078,35.1404,35.0997,35.1323,36682.0
2016-04-19 15:10:00,43.17,43.27,43.16,43.26,62676.0,35.1241,35.2055,35.116,35.1973,62676.0
2016-04-19 15:15:00,43.26,43.27,43.2,43.21,25498.0,35.1973,35.2055,35.1485,35.1567,25498.0
2016-04-19 15:20:00,43.21,43.26,43.2,43.24,46511.0,35.1567,35.1973,35.1485,35.1811,46511.0
2016-04-19 15:25:00,43.23,43.27,43.2,43.22,66666.0,35.1729,35.2055,35.1485,35.1648,66666.0
2016-04-19 15:30:00,43.22,43.26,43.21,43.25,51832.0,35.1648,35.1973,35.1567,35.1892,51832.0
2016-04-19 15:35:00,43.25,43.25,43.21,43.24,59274.0,35.1892,35.1892,35.1567,35.1811,59274.0
2016-04-19 15:40:00,43.23,43.28,43.22,43.28,93508.0,35.1729,35.2136,35.1648,35.2136,93508.0
2016-04-19 15:45:00,43.27,43.29,43.24,43.24,102095.0,35.2055,35.2218,35.1811,35.1811,102095.0
2016-04-19 15:50:00,43.24,43.25,43.22,43.23,144754.0,35.1811,35.1892,35.1648,35.1729,144754.0
2016-04-19 15:55:00,43.23,43.28,43.21,43.27,384175.0,35.1729,35.2136,35.1567,35.2055,384175.0
2016-04-20 09:30:00,43.21,43.28,43.13,43.14,164132.0,35.1567,35.2136,35.0916,35.0997,164132.0
2016-04-20 09:35:00,43.13,43.13,43.03,43.04,20196.0,35.0916,35.0916,35.0102,35.0183,20196.0
2016-04-20 09:40:00,43.03,43.04,42.82,42.85,74614.0,35.0102,35.0183,34.8393,34.8638,74614.0
2016-04-20 09:45:00,42.83,42.93,42.83,42.91,47096.0,34.8475,34.9288,34.8475,34.9126,47096.0
2016-04-20 09:50:00,42.9,43.07,42.88,43.02,55238.0,34.9044,35.0428,34.8882,35.0021,55238.0
2016-04-20 09:55:00,43.02,43.02,42.95,43.0,51744.0,35.0021,35.0021,34.9451,34.9858,51744.0
2016-04-20 10:00:00,43.0,43.01,42.83,42.84,126939.0,34.9858,34.9939,34.8475,34.8556,126939.0
2016-04-20 10:05:00,42.85,42.9,42.83,42.85,83306.0,34.8638,34.9044,34.8475,34.8638,83306.0
2016-04-20 10:10:00,42.85,42.94,42.81,42.89,102073.0,34.8638,34.937,34.8312,34.8963,102073.0
2016-04-20 10:15:00,42.88,42.9,42.78,42.79,148533.0,34.8882,34.9044,34.8068,34.8149,148533.0
2016-04-20 10:20:00,42.79,42.88,42.78,42.85,55549.0,34.8149,34.8882,34.8068,34.8638,55549.0
2016-04-20 10:25:00,42.85,42.87,42.81,42.84,30792.0,34.8638,34.88,34.8312,34.8556,30792.0
2016-04-20 10:30:00,42.85,42.9,42.83,42.85,82873.0,34.8638,34.9044,34.8475,34.8638,82873.0
2016-04-20 10:35:00,42.86,42.86,42.76,42.82,71516.0,34.8719,34.8719,34.7905,34.8393,71516.0
2016-04-20 10:40:00,42.82,42.82,42.75,42.77,28867.0,34.8393,34.8393,34.7824,34.7987,28867.0
2016-04-20 10:45:00,42.76,42.84,42.71,42.83,46085.0,34.7905,34.8556,34.7499,34.8475,46085.0
2016-04-20 10:50:00,42.84,42.86,42.79,42.84,71381.0,34.8556,34.8719,34.8149,34.8556,71381.0
2016-04-20 10:55:00,42.83,42.93,42.83,42.9,74463.0,34.8475,34.9288,34.8475,34.9044,74463.0
2016-04-20 11:00:00,42.9,42.94,42.88,42.89,86638.0,34.9044,34.937,34.8882,34.8963,86638.0
2016-04-20 11:05:00,42.89,43.04,42.88,43.04,39078.0,34.8963,35.0183,34.8882,35.0183,39078.0
2016-04-20 11:10:00,43.04,43.09,42.98,43.09,64674.0,35.0183,35.059,34.9695,35.059,64674.0
2016-04-20 11:15:00,43.09,43.16,43.07,43.16,75803.0,35.059,35.116,35.0428,35.116,75803.0
2016-04-20 11:20:00,43.16,43.23,43.14,43.19,67286.0,35.116,35.1729,35.0997,35.1404,67286.0
2016-04-20 11:25:00,43.21,43.26,43.19,43.23,72244.0,35.1567,35.1973,35.1404,35.1729,72244.0
2016-04-20 11:30:00,43.24,43.26,43.23,43.25,49912.0,35.1811,35.1973,35.1729,35.1892,49912.0
2016-04-20 11:35:00,43.25,43.26,43.21,43.22,85324.0,35.1892,35.1973,35.1567,35.1648,85324.0
2016-04-20 11:40:00,43.21,43.22,43.14,43.18,65345.0,35.1567,35.1648,35.0997,35.1323,65345.0
2016-04-20 11:45:00,43.18,43.25,43.18,43.25,42882.0,35.1323,35.1892,35.1323,35.1892,42882.0
2016-04-20 11:50:00,43.25,43.26,43.18,43.19,59204.0,35.1892,35.1973,35.1323,35.1404,59204.0
2016-04-20 11:55:00,43.2,43.21,43.16,43.21,37169.0,35.1485,35.1567,35.116,35.1567,37169.0
2016-04-20 12:00:00,43.21,43.22,43.18,43.19,26372.0,35.1567,35.1648,35.1323,35.1404,26372.0
2016-04-20 12:05:00,43.19,43.24,43.19,43.23,28411.0,35.1404,35.1811,35.1404,35.1729,28411.0
2016-04-20 12:10:00,43.23,43.25,43.19,43.25,37070.0,35.1729,35.1892,35.1404,35.1892,37070.0
2016-04-20 12:15:00,43.25,43.26,43.22,43.25,28906.0,35.1892,35.1973,35.1648,35.1892,28906.0
2016-04-20 12:20:00,43.25,43.26,43.23,43.25,40547.0,35.1892,35.1973,35.1729,35.1892,40547.0
2016-04-20 12:25:00,43.25,43.31,43.24,43.31,47886.0,35.1892,35.238,35.1811,35.238,47886.0
2016-04-20 12:30:00,43.31,43.37,43.3,43.37,49740.0,35.238,35.2868,35.2299,35.2868,49740.0
2016-04-20 12:35:00,43.37,43.43,43.34,43.42,61407.0,35.2868,35.3357,35.2624,35.3275,61407.0
2016-04-20 12:40:00,43.41,43.46,43.4,43.44,31232.0,35.3194,35.3601,35.3113,35.3438,31232.0
2016-04-20 12:45:00,43.45,43.47,43.41,43.46,51403.0,35.3519,35.3682,35.3194,35.3601,51403.0
2016-04-20 12:50:00,43.45,43.45,43.41,43.42,42098.0,35.3519,35.3519,35.3194,35.3275,42098.0
2016-04-20 12:55:00,43.43,43.45,43.41,43.44,42104.0,35.3357,35.3519,35.3194,35.3438,42104.0
2016-04-20 13:00:00,43.45,43.48,43.43,43.43,48426.0,35.3519,35.3763,35.3357,35.3357,48426.0
2016-04-20 13:05:00,43.43,43.43,43.34,43.35,50119.0,35.3357,35.3357,35.2624,35.2706,50119.0
2016-04-20 13:10:00,43.35,43.42,43.34,43.35,34686.0,35.2706,35.3275,35.2624,35.2706,34686.0
2016-04-20 13:15:00,43.36,43.41,43.35,43.4,32375.0,35.2787,35.3194,35.2706,35.3113,32375.0
2016-04-20 13:20:00,43.4,43.44,43.36,43.36,36611.0,35.3113,35.3438,35.2787,35.2787,36611.0
2016-04-20 13:25:00,43.36,43.36,43.31,43.34,26439.0,35.2787,35.2787,35.238,35.2624,26439.0
2016-04-20 13:30:00,43.33,43.39,43.32,43.39,28587.0,35.2543,35.3031,35.2462,35.3031,28587.0
2016-04-20 13:35:00,43.39,43.39,43.32,43.36,30697.0,35.3031,35.3031,35.2462,35.2787,30697.0
2016-04-20 13:40:00,43.36,43.4,43.35,43.4,76076.0,35.2787,35.3113,35.2706,35.3113,76076.0
2016-04-20 13:45:00,43.39,43.44,43.38,43.39,62451.0,35.3031,35.3438,35.295,35.3031,62451.0
2016-04-20 13:50:00,43.39,43.43,43.38,43.4,28331.0,35.3031,35.3357,35.295,35.3113,28331.0
2016-04-20 13:55:00,43.4,43.42,43.32,43.32,46833.0,35.3113,35.3275,35.2462,35.2462,46833.0
2016-04-20 14:00:00,43.32,43.35,43.29,43.32,39536.0,35.2462,35.2706,35.2218,35.2462,39536.0
2016-04-20 14:05:00,43.32,43.37,43.27,43.37,68584.0,35.2462,35.2868,35.2055,35.2868,68584.0
2016-04-20 14:10:00,43.37,43.41,43.36,43.38,67941.0,35.2868,35.3194,35.2787,35.295,67941.0
2016-04-20 14:15:00,43.37,43.43,43.36,43.41,44526.0,35.2868,35.3357,35.2787,35.3194,44526.0
2016-04-20 14:20:00,43.41,43.44,43.38,43.4,40340.0,35.3194,35.3438,35.295,35.3113,40340.0
2016-04-20 14:25:00,43.4,43.42,43.36,43.37,44290.0,35.3113,35.3275,35.2787,35.2868,44290.0
2016-04-20 14:30:00,43.37,43.44,43.36,43.43,47719.0,35.2868,35.3438,35.2787,35.3357,47719.0
2016-04-20 14:35:00,43.43,43.44,43.37,43.38,40495.0,35.3357,35.3438,35.2868,35.295,40495.0
2016-04-20 14:40:00,43.37,43.4,43.35,43.36,26451.0,35.2868,35.3113,35.2706,35.2787,26451.0
2016-04-20 14:45:00,43.36,43.37,43.32,43.34,25327.0,35.2787,35.2868,35.2462,35.2624,25327.0
2016-04-20 14:50:00,43.34,43.4,43.32,43.34,41393.0,35.2624,35.3113,35.2462,35.2624,41393.0
2016-04-20 14:55:00,43.34,43.39,43.34,43.38,44543.0,35.2624,35.3031,35.2624,35.295,44543.0
2016-04-20 15:00:00,43.39,43.4,43.33,43.35,49036.0,35.3031,35.3113,35.2543,35.2706,49036.0
2016-04-20 15:05:00,43.34,43.36,43.32,43.35,51061.0,35.2624,35.2787,35.2462,35.2706,51061.0
2016-04-20 15:10:00,43.35,43.35,43.28,43.29,34370.0,35.2706,35.2706,35.2136,35.2218,34370.0
2016-04-20 15:15:00,43.29,43.31,43.27,43.27,29893.0,35.2218,35.238,35.2055,35.2055,29893.0
2016-04-20 15:20:00,43.28,43.29,43.26,43.27,37868.0,35.2136,35.2218,35.1973,35.2055,37868.0
2016-04-20 15:25:00,43.27,43.28,43.24,43.24,63783.0,35.2055,35.2136,35.1811,35.1811,63783.0
2016-04-20 15:30:00,43.25,43.25,43.22,43.23,35512.0,35.1892,35.1892,35.1648,35.1729,35512.0
2016-04-20 15:35:00,43.23,43.25,43.19,43.25,53732.0,35.1729,35.1892,35.1404,35.1892,53732.0
2016-04-20 15:40:00,43.25,43.25,43.17,43.17,47463.0,35.1892,35.1892,35.1241,35.1241,47463.0
2016-04-20 15:45:00,43.17,43.19,43.16,43.17,73551.0,35.1241,35.1404,35.116,35.1241,73551.0
2016-04-20 15:50:00,43.17,43.2,43.16,43.17,143892.0,35.1241,35.1485,35.116,35.1241,143892.0
2016-04-20 15:55:00,43.17,43.2,43.13,43.19,236674.0,35.1241,35.1485,35.0916,35.1404,236674.0
2016-04-21 09:30:00,43.01,43.17,42.76,42.88,162973.0,34.9939,35.1241,34.7905,34.8882,162973.0
2016-04-21 09:35:00,42.91,42.94,42.73,42.75,80887.0,34.9126,34.937,34.7661,34.7824,80887.0
2016-04-21 09:40:00,42.75,42.79,42.61,42.7,73304.0,34.7824,34.8149,34.6685,34.7417,73304.0
2016-04-21 09:45:00,42.7,42.73,42.58,42.61,97969.0,34.7417,34.7661,34.6441,34.6685,97969.0
2016-04-21 09:50:00,42.62,42.63,42.51,42.56,97185.0,34.6766,34.6848,34.5871,34.6278,97185.0
2016-04-21 09:55:00,42.57,42.63,42.5,42.5,95107.0,34.6359,34.6848,34.579,34.579,95107.0
2016-04-21 10:00:00,42.5,42.5,42.35,42.42,182158.0,34.579,34.579,34.4569,34.5139,182158.0
2016-04-21 10:05:00,42.42,42.46,42.35,42.4,89394.0,34.5139,34.5464,34.4569,34.4976,89394.0
2016-04-21 10:10:00,42.4,42.46,42.38,42.46,118166.0,34.4976,34.5464,34.4814,34.5464,118166.0
2016-04-21 10:15:00,42.46,42.47,42.34,42.38,98567.0,34.5464,34.5546,34.4488,34.4814,98567.0
2016-04-21 10:20:00,42.38,42.39,42.3,42.3,99200.0,34.4814,34.4895,34.4163,34.4163,99200.0
2016-04-21 10:25:00,42.3,42.31,42.23,42.26,132634.0,34.4163,34.4244,34.3593,34.3837,132634.0
2016-04-21 10:30:00,42.27,42.38,42.26,42.37,130647.0,34.3919,34.4814,34.3837,34.4732,130647.0
2016-04-21 10:35:00,42.37,42.5,42.36,42.49,81071.0,34.4732,34.579,34.4651,34.5709,81071.0
2016-04-21 10:40:00,42.5,42.57,42.48,42.51,61017.0,34.579,34.6359,34.5627,34.5871,61017.0
2016-04-21 10:45:00,42.5,42.52,42.41,42.41,67760.0,34.579,34.5953,34.5058,34.5058,67760.0
2016-04-21 10:50:00,42.41,42.47,42.4,42.47,56422.0,34.5058,34.5546,34.4976,34.5546,56422.0
2016-04-21 10:55:00,42.46,42.52,42.45,42.46,72458.0,34.5464,34.5953,34.5383,34.5464,72458.0
2016-04-21 11:00:00,42.47,42.48,42.34,42.35,82829.0,34.5546,34.5627,34.4488,34.4569,82829.0
2016-04-21 11:05:00,42.36,42.37,42.31,42.32,48322.0,34.4651,34.4732,34.4244,34.4325,48322.0
2016-04-21 11:10:00,42.32,42.32,42.29,42.3,104461.0,34.4325,34.4325,34.4081,34.4163,104461.0
2016-04-21 11:15:00,42.3,42.35,42.29,42.3,71439.0,34.4163,34.4569,34.4081,34.4163,71439.0
2016-04-21 11:20:00,42.31,42.42,42.29,42.39,44307.0,34.4244,34.5139,34.4081,34.4895,44307.0
2016-04-21 11:25:00,42.39,42.44,42.37,42.43,43125.0,34.4895,34.5302,34.4732,34.522,43125.0
2016-04-21 11:30:00,42.43,42.43,42.32,42.34,38564.0,34.522,34.522,34.4325,34.4488,38564.0
2016-04-21 11:35:00,42.34,42.38,42.3,42.3,51631.0,34.4488,34.4814,34.4163,34.4163,51631.0
2016-04-21 11:40:00,42.3,42.32,42.26,42.3,72715.0,34.4163,34.4325,34.3837,34.4163,72715.0
2016-04-21 11:45:00,42.29,42.29,42.22,42.24,65590.0,34.4081,34.4081,34.3512,34.3674,65590.0
2016-04-21 11:50:00,42.23,42.28,42.21,42.27,161774.0,34.3593,34.4,34.343,34.3919,161774.0
2016-04-21 11:55:00,42.27,42.29,42.17,42.2,67273.0,34.3919,34.4081,34.3105,34.3349,67273.0
2016-04-21 12:00:00,42.21,42.21,42.14,42.16,68963.0,34.343,34.343,34.2861,34.3024,68963.0
2016-04-21 12:05:00,42.16,42.17,42.14,42.15,28361.0,34.3024,34.3105,34.2861,34.2942,28361.0
2016-04-21 12:10:00,42.15,42.19,42.14,42.19,37821.0,34.2942,34.3268,34.2861,34.3268,37821.0
2016-04-21 12:15:00,42.2,42.22,42.16,42.22,61639.0,34.3349,34.3512,34.3024,34.3512,61639.0
2016-04-21 12:20:00,42.21,42.23,42.21,42.22,73507.0,34.343,34.3593,34.343,34.3512,73507.0
2016-04-21 12:25:00,42.22,42.29,42.21,42.28,56027.0,34.3512,34.4081,34.343,34.4,56027.0
2016-04-21 12:30:00,42.29,42.31,42.25,42.26,42156.0,34.4081,34.4244,34.3756,34.3837,42156.0
2016-04-21 12:35:00,42.26,42.27,42.19,42.19,67009.0,34.3837,34.3919,34.3268,34.3268,67009.0
2016-04-21 12:40:00,42.2,42.24,42.19,42.24,66437.0,34.3349,34.3674,34.3268,34.3674,66437.0
2016-04-21 12:45:00,42.24,42.24,42.21,42.22,48111.0,34.3674,34.3674,34.343,34.3512,48111.0
2016-04-21 12:50:00,42.22,42.23,42.17,42.19,59921.0,34.3512,34.3593,34.3105,34.3268,59921.0
2016-04-21 12:55:00,42.18,42.19,42.16,42.19,25738.0,34.3186,34.3268,34.3024,34.3268,25738.0
2016-04-21 13:00:00,42.2,42.25,42.19,42.19,27711.0,34.3349,34.3756,34.3268,34.3268,27711.0
2016-04-21 13:05:00,42.19,42.2,42.17,42.18,28994.0,34.3268,34.3349,34.3105,34.3186,28994.0
2016-04-21 13:10:00,42.17,42.22,42.16,42.16,37877.0,34.3105,34.3512,34.3024,34.3024,37877.0
2016-04-21 13:15:00,42.16,42.18,42.14,42.16,36030.0,34.3024,34.3186,34.2861,34.3024,36030.0
2016-04-21 13:20:00,42.16,42.23,42.15,42.2,38575.0,34.3024,34.3593,34.2942,34.3349,38575.0
2016-04-21 13:25:00,42.21,42.24,42.19,42.22,75614.0,34.343,34.3674,34.3268,34.3512,75614.0
2016-04-21 13:30:00,42.22,42.22,42.14,42.19,66208.0,34.3512,34.3512,34.2861,34.3268,66208.0
2016-04-21 13:35:00,42.19,42.29,42.17,42.29,85093.0,34.3268,34.4081,34.3105,34.4081,85093.0
2016-04-21 13:40:00,42.28,42.33,42.25,42.33,32006.0,34.4,34.4407,34.3756,34.4407,32006.0
2016-04-21 13:45:00,42.33,42.33,42.26,42.27,69228.0,34.4407,34.4407,34.3837,34.3919,69228.0
2016-04-21 13:50:00,42.27,42.29,42.22,42.23,58341.0,34.3919,34.4081,34.3512,34.3593,58341.0
2016-04-21 13:55:00,42.23,42.26,42.2,42.23,38349.0,34.3593,34.3837,34.3349,34.3593,38349.0
2016-04-21 14:00:00,42.24,42.24,42.19,42.21,55045.0,34.3674,34.3674,34.3268,34.343,55045.0
2016-04-21 14:05:00,42.22,42.27,42.2,42.24,86834.0,34.3512,34.3919,34.3349,34.3674,86834.0
2016-04-21 14:10:00,42.25,42.27,42.23,42.25,46734.0,34.3756,34.3919,34.3593,34.3756,46734.0
2016-04-21 14:15:00,42.25,42.28,42.24,42.27,159307.0,34.3756,34.4,34.3674,34.3919,159307.0
2016-04-21 14:20:00,42.27,42.28,42.24,42.27,37167.0,34.3919,34.4,34.3674,34.3919,37167.0
2016-04-21 14:25:00,42.26,42.28,42.22,42.22,33393.0,34.3837,34.4,34.3512,34.3512,33393.0
2016-04-21 14:30:00,42.22,42.22,42.16,42.18,52587.0,34.3512,34.3512,34.3024,34.3186,52587.0
2016-04-21 14:35:00,42.18,42.19,42.11,42.11,109768.0,34.3186,34.3268,34.2617,34.2617,109768.0
2016-04-21 14:40:00,42.11,42.12,42.04,42.06,155367.0,34.2617,34.2698,34.2047,34.221,155367.0
2016-04-21 14:45:00,42.06,42.1,42.06,42.1,105044.0,34.221,34.2535,34.221,34.2535,105044.0
2016-04-21 14:50:00,42.11,42.14,42.03,42.04,126250.0,34.2617,34.2861,34.1966,34.2047,126250.0
2016-04-21 14:55:00,42.05,42.11,42.04,42.07,84521.0,34.2129,34.2617,34.2047,34.2291,84521.0
2016-04-21 15:00:00,42.07,42.14,42.05,42.13,110219.0,34.2291,34.2861,34.2129,34.2779,110219.0
2016-04-21 15:05:00,42.13,42.13,42.09,42.1,105001.0,34.2779,34.2779,34.2454,34.2535,105001.0
2016-04-21 15:10:00,42.1,42.13,42.08,42.09,91048.0,34.2535,34.2779,34.2373,34.2454,91048.0
2016-04-21 15:15:00,42.09,42.1,42.04,42.05,94336.0,34.2454,34.2535,34.2047,34.2129,94336.0
2016-04-21 15:20:00,42.05,42.05,41.97,41.97,144094.0,34.2129,34.2129,34.1478,34.1478,144094.0
2016-04-21 15:25:00,41.97,42.0,41.91,41.93,426670.0,34.1478,34.1722,34.099,34.1152,426670.0
2016-04-21 15:30:00,41.93,41.97,41.91,41.92,268498.0,34.1152,34.1478,34.099,34.1071,268498.0
2016-04-21 15:35:00,41.92,41.93,41.88,41.9,190784.0,34.1071,34.1152,34.0745,34.0908,190784.0
2016-04-21 15:40:00,41.89,41.96,41.89,41.96,197784.0,34.0827,34.1396,34.0827,34.1396,197784.0
2016-04-21 15:45:00,41.96,41.96,41.92,41.95,205637.0,34.1396,34.1396,34.1071,34.1315,205637.0
2016-04-21 15:50:00,41.94,41.94,41.89,41.9,335396.0,34.1234,34.1234,34.0827,34.0908,335396.0
2016-04-21 15:55:00,41.91,41.91,41.86,41.9,497733.0,34.099,34.099,34.0583,34.0908,497733.0
2016-04-22 09:30:00,41.9,42.0,41.69,41.95,297541.0,34.0908,34.1722,33.92,34.1315,297541.0
2016-04-22 09:35:00,41.94,42.05,41.89,42.03,113866.0,34.1234,34.2129,34.0827,34.1966,113866.0
2016-04-22 09:40:00,42.04,42.05,41.83,41.94,93125.0,34.2047,34.2129,34.0339,34.1234,93125.0
2016-04-22 09:45:00,41.94,42.0,41.88,41.97,79963.0,34.1234,34.1722,34.0745,34.1478,79963.0
2016-04-22 09:50:00,41.98,42.07,41.94,41.97,95671.0,34.1559,34.2291,34.1234,34.1478,95671.0
2016-04-22 09:55:00,41.97,42.06,41.95,42.03,65646.0,34.1478,34.221,34.1315,34.1966,65646.0
2016-04-22 10:00:00,42.04,42.11,42.02,42.03,85953.0,34.2047,34.2617,34.1885,34.1966,85953.0
2016-04-22 10:05:00,42.02,42.03,41.96,42.0,187452.0,34.1885,34.1966,34.1396,34.1722,187452.0
2016-04-22 10:10:00,42.0,42.06,41.98,42.0,94027.0,34.1722,34.221,34.1559,34.1722,94027.0
2016-04-22 10:15:00,42.0,42.0,41.91,41.93,97147.0,34.1722,34.1722,34.099,34.1152,97147.0
2016-04-22 10:20:00,41.93,41.95,41.86,41.87,75526.0,34.1152,34.1315,34.0583,34.0664,75526.0
2016-04-22 10:25:00,41.87,41.91,41.81,41.9,103426.0,34.0664,34.099,34.0176,34.0908,103426.0
2016-04-22 10:30:00,41.9,41.96,41.86,41.87,240188.0,34.0908,34.1396,34.0583,34.0664,240188.0
2016-04-22 10:35:00,41.87,41.91,41.81,41.81,65557.0,34.0664,34.099,34.0176,34.0176,65557.0
2016-04-22 10:40:00,41.82,41.83,41.68,41.69,114383.0,34.0257,34.0339,33.9118,33.92,114383.0
2016-04-22 10:45:00,41.68,41.72,41.62,41.69,69467.0,33.9118,33.9444,33.863,33.92,69467.0
2016-04-22 10:50:00,41.69,41.73,41.67,41.71,76429.0,33.92,33.9525,33.9037,33.9362,76429.0
2016-04-22 10:55:00,41.71,41.71,41.56,41.59,131629.0,33.9362,33.9362,33.8142,33.8386,131629.0
2016-04-22 11:00:00,41.6,41.64,41.57,41.6,116208.0,33.8467,33.8793,33.8223,33.8467,116208.0
2016-04-22 11:05:00,41.59,41.67,41.54,41.65,101420.0,33.8386,33.9037,33.7979,33.8874,101420.0
2016-04-22 11:10:00,41.65,41.7,41.62,41.68,76706.0,33.8874,33.9281,33.863,33.9118,76706.0
2016-04-22 11:15:00,41.68,41.77,41.67,41.75,30555.0,33.9118,33.985,33.9037,33.9688,30555.0
2016-04-22 11:20:00,41.75,41.78,41.7,41.74,144118.0,33.9688,33.9932,33.9281,33.9606,144118.0
2016-04-22 11:25:00,41.73,41.74,41.62,41.66,119783.0,33.9525,33.9606,33.863,33.8955,119783.0
2016-04-22 11:30:00,41.66,41.77,41.66,41.77,161056.0,33.8955,33.985,33.8955,33.985,161056.0
2016-04-22 11:35:00,41.77,41.8,41.72,41.79,72204.0,33.985,34.0095,33.9444,34.0013,72204.0
2016-04-22 11:40:00,41.8,41.83,41.76,41.81,58885.0,34.0095,34.0339,33.9769,34.0176,58885.0
2016-04-22 11:45:00,41.8,41.89,41.78,41.87,58267.0,34.0095,34.0827,33.9932,34.0664,58267.0
2016-04-22 11:50:00,41.87,41.87,41.8,41.84,39704.0,34.0664,34.0664,34.0095,34.042,39704.0
2016-04-22 11:55:00,41.84,41.85,41.76,41.78,149120.0,34.042,34.0501,33.9769,33.9932,149120.0
2016-04-22 12:00:00,41.78,41.78,41.72,41.73,87944.0,33.9932,33.9932,33.9444,33.9525,87944.0
2016-04-22 12:05:00,41.73,41.78,41.72,41.77,78182.0,33.9525,33.9932,33.9444,33.985,78182.0
2016-04-22 12:10:00,41.78,41.83,41.77,41.77,24664.0,33.9932,34.0339,33.985,33.985,24664.0
2016-04-22 12:15:00,41.77,41.77,41.73,41.73,48103.0,33.985,33.985,33.9525,33.9525,48103.0
2016-04-22 12:20:00,41.74,41.75,41.67,41.7,101861.0,33.9606,33.9688,33.9037,33.9281,101861.0
2016-04-22 12:25:00,41.7,41.71,41.65,41.68,56605.0,33.9281,33.9362,33.8874,33.9118,56605.0
2016-04-22 12:30:00,41.68,41.8,41.67,41.78,37883.0,33.9118,34.0095,33.9037,33.9932,37883.0
2016-04-22 12:35:00,41.77,41.83,41.77,41.82,35487.0,33.985,34.0339,33.985,34.0257,35487.0
2016-04-22 12:40:00,41.82,41.82,41.74,41.78,23121.0,34.0257,34.0257,33.9606,33.9932,23121.0
2016-04-22 12:45:00,41.77,41.77,41.7,41.73,42943.0,33.985,33.985,33.9281,33.9525,42943.0
2016-04-22 12:50:00,41.74,41.76,41.7,41.76,47349.0,33.9606,33.9769,33.9281,33.9769,47349.0
2016-04-22 12:55:00,41.76,41.79,41.74,41.79,26181.0,33.9769,34.0013,33.9606,34.0013,26181.0
2016-04-22 13:00:00,41.79,41.86,41.79,41.86,30880.0,34.0013,34.0583,34.0013,34.0583,30880.0
2016-04-22 13:05:00,41.86,41.87,41.83,41.84,20280.0,34.0583,34.0664,34.0339,34.042,20280.0
2016-04-22 13:10:00,41.84,41.86,41.82,41.85,36028.0,34.042,34.0583,34.0257,34.0501,36028.0
2016-04-22 13:15:00,41.84,41.85,41.82,41.83,30248.0,34.042,34.0501,34.0257,34.0339,30248.0
2016-04-22 13:20:00,41.82,41.83,41.76,41.8,41106.0,34.0257,34.0339,33.9769,34.0095,41106.0
2016-04-22 13:25:00,41.81,41.84,41.8,41.8,25960.0,34.0176,34.042,34.0095,34.0095,25960.0
2016-04-22 13:30:00,41.81,41.87,41.79,41.85,55898.0,34.0176,34.0664,34.0013,34.0501,55898.0
2016-04-22 13:35:00,41.85,41.88,41.84,41.87,58211.0,34.0501,34.0745,34.042,34.0664,58211.0
2016-04-22 13:40:00,41.88,42.01,41.88,41.98,61071.0,34.0745,34.1803,34.0745,34.1559,61071.0
2016-04-22 13:45:00,41.99,42.01,41.95,41.97,27646.0,34.164,34.1803,34.1315,34.1478,27646.0
2016-04-22 13:50:00,41.97,42.0,41.96,42.0,54735.0,34.1478,34.1722,34.1396,34.1722,54735.0
2016-04-22 13:55:00,42.0,42.01,41.95,42.0,44032.0,34.1722,34.1803,34.1315,34.1722,44032.0
2016-04-22 14:00:00,42.0,42.05,41.98,42.03,42626.0,34.1722,34.2129,34.1559,34.1966,42626.0
2016-04-22 14:05:00,42.03,42.04,42.01,42.01,44611.0,34.1966,34.2047,34.1803,34.1803,44611.0
2016-04-22 14:10:00,42.01,42.02,41.97,41.98,23256.0,34.1803,34.1885,34.1478,34.1559,23256.0
2016-04-22 14:15:00,41.98,42.04,41.97,42.03,74802.0,34.1559,34.2047,34.1478,34.1966,74802.0
2016-04-22 14:20:00,42.04,42.12,42.02,42.1,36069.0,34.2047,34.2698,34.1885,34.2535,36069.0
2016-04-22 14:25:00,42.11,42.16,42.1,42.13,59536.0,34.2617,34.3024,34.2535,34.2779,59536.0
2016-04-22 14:30:00,42.14,42.14,42.06,42.06,53013.0,34.2861,34.2861,34.221,34.221,53013.0
2016-04-22 14:35:00,42.06,42.12,42.05,42.12,54260.0,34.221,34.2698,34.2129,34.2698,54260.0
2016-04-22 14:40:00,42.12,42.14,42.07,42.12,49833.0,34.2698,34.2861,34.2291,34.2698,49833.0
2016-04-22 14:45:00,42.13,42.17,42.11,42.14,37750.0,34.2779,34.3105,34.2617,34.2861,37750.0
2016-04-22 14:50:00,42.13,42.14,42.1,42.14,44359.0,34.2779,34.2861,34.2535,34.2861,44359.0
2016-04-22 14:55:00,42.15,42.17,42.12,42.17,47194.0,34.2942,34.3105,34.2698,34.3105,47194.0
2016-04-22 15:00:00,42.17,42.17,42.06,42.06,53886.0,34.3105,34.3105,34.221,34.221,53886.0
2016-04-22 15:05:00,42.06,42.07,42.04,42.06,78703.0,34.221,34.2291,34.2047,34.221,78703.0
2016-04-22 15:10:00,42.06,42.17,42.06,42.15,47912.0,34.221,34.3105,34.221,34.2942,47912.0
2016-04-22 15:15:00,42.14,42.15,42.06,42.1,39199.0,34.2861,34.2942,34.221,34.2535,39199.0
2016-04-22 15:20:00,42.09,42.12,42.05,42.12,55407.0,34.2454,34.2698,34.2129,34.2698,55407.0
2016-04-22 15:25:00,42.12,42.17,42.11,42.16,62974.0,34.2698,34.3105,34.2617,34.3024,62974.0
2016-04-22 15:30:00,42.16,42.18,42.12,42.13,55552.0,34.3024,34.3186,34.2698,34.2779,55552.0
2016-04-22 15:35:00,42.13,42.16,42.12,42.13,56462.0,34.2779,34.3024,34.2698,34.2779,56462.0
2016-04-22 15:40:00,42.13,42.13,42.07,42.08,90320.0,34.2779,34.2779,34.2291,34.2373,90320.0
2016-04-22 15:45:00,42.09,42.16,42.08,42.14,104821.0,34.2454,34.3024,34.2373,34.2861,104821.0
2016-04-22 15:50:00,42.14,42.14,42.1,42.14,98125.0,34.2861,34.2861,34.2535,34.2861,98125.0
2016-04-22 15:55:00,42.14,42.2,42.13,42.19,362195.0,34.2861,34.3349,34.2779,34.3268,362195.0
2016-04-25 09:30:00,42.0,42.15,41.89,42.12,93748.0,34.1722,34.2942,34.0827,34.2698,93748.0
2016-04-25 09:35:00,42.11,42.15,42.03,42.07,178689.0,34.2617,34.2942,34.1966,34.2291,178689.0
2016-04-25 09:40:00,42.07,42.15,42.04,42.14,27424.0,34.2291,34.2942,34.2047,34.2861,27424.0
2016-04-25 09:45:00,42.15,42.17,42.06,42.09,25402.0,34.2942,34.3105,34.221,34.2454,25402.0
2016-04-25 09:50:00,42.09,42.1,42.0,42.02,32937.0,34.2454,34.2535,34.1722,34.1885,32937.0
2016-04-25 09:55:00,42.02,42.16,41.98,42.14,64311.0,34.1885,34.3024,34.1559,34.2861,64311.0
2016-04-25 10:00:00,42.14,42.21,42.11,42.21,48414.0,34.2861,34.343,34.2617,34.343,48414.0
2016-04-25 10:05:00,42.21,42.29,42.17,42.29,68014.0,34.343,34.4081,34.3105,34.4081,68014.0
2016-04-25 10:10:00,42.29,42.38,42.28,42.36,62166.0,34.4081,34.4814,34.4,34.4651,62166.0
2016-04-25 10:15:00,42.36,42.36,42.23,42.23,141391.0,34.4651,34.4651,34.3593,34.3593,141391.0
2016-04-25 10:20:00,42.23,42.23,42.17,42.2,61727.0,34.3593,34.3593,34.3105,34.3349,61727.0
2016-04-25 10:25:00,42.19,42.2,42.1,42.11,51480.0,34.3268,34.3349,34.2535,34.2617,51480.0
2016-04-25 10:30:00,42.12,42.17,42.11,42.15,299956.0,34.2698,34.3105,34.2617,34.2942,299956.0
2016-04-25 10:35:00,42.15,42.18,42.12,42.15,79624.0,34.2942,34.3186,34.2698,34.2942,79624.0
2016-04-25 10:40:00,42.15,42.24,42.13,42.18,81645.0,34.2942,34.3674,34.2779,34.3186,81645.0
2016-04-25 10:45:00,42.19,42.2,42.15,42.2,50769.0,34.3268,34.3349,34.2942,34.3349,50769.0
2016-04-25 10:50:00,42.2,42.23,42.15,42.2,63278.0,34.3349,34.3593,34.2942,34.3349,63278.0
2016-04-25 10:55:00,42.21,42.24,42.17,42.18,31422.0,34.343,34.3674,34.3105,34.3186,31422.0
2016-04-25 11:00:00,42.18,42.25,42.16,42.23,38540.0,34.3186,34.3756,34.3024,34.3593,38540.0
2016-04-25 11:05:00,42.22,42.22,42.1,42.12,46246.0,34.3512,34.3512,34.2535,34.2698,46246.0
2016-04-25 11:10:00,42.12,42.21,42.12,42.15,51721.0,34.2698,34.343,34.2698,34.2942,51721.0
2016-04-25 11:15:00,42.16,42.22,42.16,42.2,41823.0,34.3024,34.3512,34.3024,34.3349,41823.0
2016-04-25 11:20:00,42.2,42.24,42.18,42.24,51236.0,34.3349,34.3674,34.3186,34.3674,51236.0
2016-04-25 11:25:00,42.24,42.24,42.2,42.22,37221.0,34.3674,34.3674,34.3349,34.3512,37221.0
2016-04-25 11:30:00,42.22,42.23,42.2,42.21,28750.0,34.3512,34.3593,34.3349,34.343,28750.0
2016-04-25 11:35:00,42.2,42.2,42.15,42.16,34033.0,34.3349,34.3349,34.2942,34.3024,34033.0
2016-04-25 11:40:00,42.16,42.2,42.15,42.18,28009.0,34.3024,34.3349,34.2942,34.3186,28009.0
2016-04-25 11:45:00,42.18,42.21,42.17,42.2,47009.0,34.3186,34.343,34.3105,34.3349,47009.0
2016-04-25 11:50:00,42.2,42.22,42.19,42.22,53051.0,34.3349,34.3512,34.3268,34.3512,53051.0
2016-04-25 11:55:00,42.22,42.26,42.17,42.18,65381.0,34.3512,34.3837,34.3105,34.3186,65381.0
2016-04-25 12:00:00,42.17,42.22,42.17,42.22,21963.0,34.3105,34.3512,34.3105,34.3512,21963.0
2016-04-25 12:05:00,42.21,42.22,42.19,42.22,101833.0,34.343,34.3512,34.3268,34.3512,101833.0
2016-04-25 12:10:00,42.22,42.23,42.18,42.2,25647.0,34.3512,34.3593,34.3186,34.3349,25647.0
2016-04-25 12:15:00,42.2,42.23,42.2,42.22,47828.0,34.3349,34.3593,34.3349,34.3512,47828.0
2016-04-25 12:20:00,42.21,42.22,42.16,42.19,42675.0,34.343,34.3512,34.3024,34.3268,42675.0
2016-04-25 12:25:00,42.2,42.21,42.17,42.19,32931.0,34.3349,34.343,34.3105,34.3268,32931.0
2016-04-25 12:30:00,42.19,42.21,42.16,42.19,51800.0,34.3268,34.343,34.3024,34.3268,51800.0
2016-04-25 12:35:00,42.2,42.21,42.15,42.15,30574.0,34.3349,34.343,34.2942,34.2942,30574.0
2016-04-25 12:40:00,42.15,42.17,42.15,42.15,25381.0,34.2942,34.3105,34.2942,34.2942,25381.0
2016-04-25 12:45:00,42.16,42.2,42.13,42.2,50204.0,34.3024,34.3349,34.2779,34.3349,50204.0
2016-04-25 12:50:00,42.2,42.29,42.17,42.24,77982.0,34.3349,34.4081,34.3105,34.3674,77982.0
2016-04-25 12:55:00,42.25,42.27,42.2,42.27,79964.0,34.3756,34.3919,34.3349,34.3919,79964.0
2016-04-25 13:00:00,42.27,42.3,42.26,42.29,18314.0,34.3919,34.4163,34.3837,34.4081,18314.0
2016-04-25 13:05:00,42.28,42.28,42.23,42.23,32337.0,34.4,34.4,34.3593,34.3593,32337.0
2016-04-25 13:10:00,42.24,42.29,42.23,42.27,34546.0,34.3674,34.4081,34.3593,34.3919,34546.0
2016-04-25 13:15:00,42.28,42.28,42.24,42.26,18272.0,34.4,34.4,34.3674,34.3837,18272.0
2016-04-25 13:20:00,42.26,42.28,42.22,42.24,38822.0,34.3837,34.4,34.3512,34.3674,38822.0
2016-04-25 13:25:00,42.24,42.26,42.22,42.22,19683.0,34.3674,34.3837,34.3512,34.3512,19683.0
2016-04-25 13:30:00,42.22,42.23,42.19,42.19,34382.0,34.3512,34.3593,34.3268,34.3268,34382.0
2016-04-25 13:35:00,42.19,42.21,42.16,42.17,62129.0,34.3268,34.343,34.3024,34.3105,62129.0
2016-04-25 13:40:00,42.17,42.2,42.17,42.2,31168.0,34.3105,34.3349,34.3105,34.3349,31168.0
2016-04-25 13:45:00,42.2,42.22,42.19,42.22,31856.0,34.3349,34.3512,34.3268,34.3512,31856.0
2016-04-25 13:50:00,42.22,42.24,42.21,42.22,20750.0,34.3512,34.3674,34.343,34.3512,20750.0
2016-04-25 13:55:00,42.22,42.24,42.19,42.24,58961.0,34.3512,34.3674,34.3268,34.3674,58961.0
2016-04-25 14:00:00,42.23,42.27,42.22,42.26,104995.0,34.3593,34.3919,34.3512,34.3837,104995.0
2016-04-25 14:05:00,42.25,42.26,42.2,42.23,46558.0,34.3756,34.3837,34.3349,34.3593,46558.0
2016-04-25 14:10:00,42.22,42.23,42.16,42.2,44123.0,34.3512,34.3593,34.3024,34.3349,44123.0
2016-04-25 14:15:00,42.2,42.23,42.19,42.23,44309.0,34.3349,34.3593,34.3268,34.3593,44309.0
2016-04-25 14:20:00,42.23,42.24,42.21,42.23,36411.0,34.3593,34.3674,34.343,34.3593,36411.0
2016-04-25 14:25:00,42.23,42.29,42.23,42.29,36506.0,34.3593,34.4081,34.3593,34.4081,36506.0
2016-04-25 14:30:00,42.3,42.31,42.24,42.24,39918.0,34.4163,34.4244,34.3674,34.3674,39918.0
2016-04-25 14:35:00,42.25,42.27,42.23,42.24,38416.0,34.3756,34.3919,34.3593,34.3674,38416.0
2016-04-25 14:40:00,42.24,42.25,42.19,42.22,39501.0,34.3674,34.3756,34.3268,34.3512,39501.0
2016-04-25 14:45:00,42.22,42.22,42.15,42.16,32078.0,34.3512,34.3512,34.2942,34.3024,32078.0
2016-04-25 14:50:00,42.15,42.2,42.14,42.19,100618.0,34.2942,34.3349,34.2861,34.3268,100618.0
2016-04-25 14:55:00,42.2,42.25,42.19,42.2,56060.0,34.3349,34.3756,34.3268,34.3349,56060.0
2016-04-25 15:00:00,42.2,42.21,42.14,42.15,49358.0,34.3349,34.343,34.2861,34.2942,49358.0
2016-04-25 15:05:00,42.15,42.17,42.14,42.16,74963.0,34.2942,34.3105,34.2861,34.3024,74963.0
2016-04-25 15:10:00,42.16,42.19,42.14,42.15,80914.0,34.3024,34.3268,34.2861,34.2942,80914.0
2016-04-25 15:15:00,42.16,42.18,42.14,42.18,81862.0,34.3024,34.3186,34.2861,34.3186,81862.0
2016-04-25 15:20:00,42.18,42.19,42.15,42.19,53222.0,34.3186,34.3268,34.2942,34.3268,53222.0
2016-04-25 15:25:00,42.19,42.19,42.16,42.18,59882.0,34.3268,34.3268,34.3024,34.3186,59882.0
2016-04-25 15:30:00,42.17,42.18,42.15,42.16,65617.0,34.3105,34.3186,34.2942,34.3024,65617.0
2016-04-25 15:35:00,42.15,42.2,42.15,42.18,79655.0,34.2942,34.3349,34.2942,34.3186,79655.0
2016-04-25 15:40:00,42.19,42.21,42.17,42.2,156320.0,34.3268,34.343,34.3105,34.3349,156320.0
2016-04-25 15:45:00,42.2,42.22,42.19,42.22,64990.0,34.3349,34.3512,34.3268,34.3512,64990.0
2016-04-25 15:50:00,42.21,42.21,42.17,42.2,145147.0,34.343,34.343,34.3105,34.3349,145147.0
2016-04-25 15:55:00,42.2,42.28,42.19,42.26,392661.0,34.3349,34.4,34.3268,34.3837,392661.0
2016-04-26 09:30:00,42.27,42.37,42.02,42.09,216525.0,34.3919,34.4732,34.1885,34.2454,216525.0
2016-04-26 09:35:00,42.08,42.3,42.08,42.26,67373.0,34.2373,34.4163,34.2373,34.3837,67373.0
2016-04-26 09:40:00,42.26,42.31,42.19,42.28,94433.0,34.3837,34.4244,34.3268,34.4,94433.0
2016-04-26 09:45:00,42.29,42.36,42.27,42.35,71182.0,34.4081,34.4651,34.3919,34.4569,71182.0
2016-04-26 09:50:00,42.34,42.36,42.27,42.27,156992.0,34.4488,34.4651,34.3919,34.3919,156992.0
2016-04-26 09:55:00,42.27,42.36,42.27,42.35,147596.0,34.3919,34.4651,34.3919,34.4569,147596.0
2016-04-26 10:00:00,42.34,42.43,42.3,42.43,149150.0,34.4488,34.522,34.4163,34.522,149150.0
2016-04-26 10:05:00,42.43,42.48,42.41,42.41,79301.0,34.522,34.5627,34.5058,34.5058,79301.0
2016-04-26 10:10:00,42.41,42.41,42.37,42.37,96121.0,34.5058,34.5058,34.4732,34.4732,96121.0
2016-04-26 10:15:00,42.37,42.38,42.26,42.27,71628.0,34.4732,34.4814,34.3837,34.3919,71628.0
2016-04-26 10:20:00,42.27,42.3,42.25,42.26,48894.0,34.3919,34.4163,34.3756,34.3837,48894.0
2016-04-26 10:25:00,42.27,42.29,42.21,42.21,132843.0,34.3919,34.4081,34.343,34.343,132843.0
2016-04-26 10:30:00,42.21,42.3,42.21,42.3,106929.0,34.343,34.4163,34.343,34.4163,106929.0
2016-04-26 10:35:00,42.3,42.31,42.23,42.23,63747.0,34.4163,34.4244,34.3593,34.3593,63747.0
2016-04-26 10:40:00,42.23,42.34,42.21,42.34,54118.0,34.3593,34.4488,34.343,34.4488,54118.0
2016-04-26 10:45:00,42.33,42.38,42.31,42.35,51366.0,34.4407,34.4814,34.4244,34.4569,51366.0
2016-04-26 10:50:00,42.36,42.38,42.3,42.3,64584.0,34.4651,34.4814,34.4163,34.4163,64584.0
2016-04-26 10:55:00,42.3,42.32,42.25,42.26,62324.0,34.4163,34.4325,34.3756,34.3837,62324.0
2016-04-26 11:00:00,42.26,42.26,42.2,42.22,81127.0,34.3837,34.3837,34.3349,34.3512,81127.0
2016-04-26 11:05:00,42.22,42.29,42.19,42.26,151969.0,34.3512,34.4081,34.3268,34.3837,151969.0
2016-04-26 11:10:00,42.26,42.28,42.16,42.16,71003.0,34.3837,34.4,34.3024,34.3024,71003.0
2016-04-26 11:15:00,42.16,42.19,42.15,42.16,52415.0,34.3024,34.3268,34.2942,34.3024,52415.0
2016-04-26 11:20:00,42.16,42.23,42.14,42.19,98809.0,34.3024,34.3593,34.2861,34.3268,98809.0
2016-04-26 11:25:00,42.19,42.21,42.15,42.16,69075.0,34.3268,34.343,34.2942,34.3024,69075.0
2016-04-26 11:30:00,42.17,42.22,42.14,42.16,74772.0,34.3105,34.3512,34.2861,34.3024,74772.0
2016-04-26 11:35:00,42.16,42.22,42.16,42.19,78116.0,34.3024,34.3512,34.3024,34.3268,78116.0
2016-04-26 11:40:00,42.19,42.22,42.16,42.17,55743.0,34.3268,34.3512,34.3024,34.3105,55743.0
2016-04-26 11:45:00,42.16,42.24,42.15,42.23,84547.0,34.3024,34.3674,34.2942,34.3593,84547.0
2016-04-26 11:50:00,42.23,42.3,42.23,42.29,61700.0,34.3593,34.4163,34.3593,34.4081,61700.0
2016-04-26 11:55:00,42.29,42.33,42.25,42.25,44064.0,34.4081,34.4407,34.3756,34.3756,44064.0
2016-04-26 12:00:00,42.25,42.29,42.25,42.28,75175.0,34.3756,34.4081,34.3756,34.4,75175.0
2016-04-26 12:05:00,42.27,42.34,42.27,42.32,42622.0,34.3919,34.4488,34.3919,34.4325,42622.0
2016-04-26 12:10:00,42.33,42.33,42.27,42.27,23379.0,34.4407,34.4407,34.3919,34.3919,23379.0
2016-04-26 12:15:00,42.27,42.29,42.26,42.29,44528.0,34.3919,34.4081,34.3837,34.4081,44528.0
2016-04-26 12:20:00,42.28,42.29,42.22,42.22,57801.0,34.4,34.4081,34.3512,34.3512,57801.0
2016-04-26 12:25:00,42.22,42.23,42.2,42.2,38783.0,34.3512,34.3593,34.3349,34.3349,38783.0
2016-04-26 12:30:00,42.21,42.22,42.17,42.18,76366.0,34.343,34.3512,34.3105,34.3186,76366.0
2016-04-26 12:35:00,42.18,42.18,42.14,42.16,61695.0,34.3186,34.3186,34.2861,34.3024,61695.0
2016-04-26 12:40:00,42.16,42.19,42.15,42.16,59923.0,34.3024,34.3268,34.2942,34.3024,59923.0
2016-04-26 12:45:00,42.15,42.17,42.14,42.16,38437.0,34.2942,34.3105,34.2861,34.3024,38437.0
2016-04-26 12:50:00,42.16,42.19,42.15,42.15,30267.0,34.3024,34.3268,34.2942,34.2942,30267.0
2016-04-26 12:55:00,42.15,42.17,42.14,42.16,142651.0,34.2942,34.3105,34.2861,34.3024,142651.0
2016-04-26 13:00:00,42.15,42.16,42.14,42.15,34753.0,34.2942,34.3024,34.2861,34.2942,34753.0
2016-04-26 13:05:00,42.16,42.21,42.15,42.21,64411.0,34.3024,34.343,34.2942,34.343,64411.0
2016-04-26 13:10:00,42.21,42.24,42.2,42.21,38152.0,34.343,34.3674,34.3349,34.343,38152.0
2016-04-26 13:15:00,42.21,42.22,42.19,42.2,43317.0,34.343,34.3512,34.3268,34.3349,43317.0
2016-04-26 13:20:00,42.2,42.21,42.18,42.19,53725.0,34.3349,34.343,34.3186,34.3268,53725.0
2016-04-26 13:25:00,42.19,42.2,42.15,42.15,33873.0,34.3268,34.3349,34.2942,34.2942,33873.0
2016-04-26 13:30:00,42.15,42.25,42.15,42.25,68523.0,34.2942,34.3756,34.2942,34.3756,68523.0
2016-04-26 13:35:00,42.25,42.25,42.2,42.21,36883.0,34.3756,34.3756,34.3349,34.343,36883.0
2016-04-26 13:40:00,42.21,42.23,42.2,42.23,58802.0,34.343,34.3593,34.3349,34.3593,58802.0
2016-04-26 13:45:00,42.23,42.26,42.22,42.23,52489.0,34.3593,34.3837,34.3512,34.3593,52489.0
2016-04-26 13:50:00,42.23,42.27,42.23,42.26,68211.0,34.3593,34.3919,34.3593,34.3837,68211.0
2016-04-26 13:55:00,42.27,42.3,42.26,42.3,55881.0,34.3919,34.4163,34.3837,34.4163,55881.0
2016-04-26 14:00:00,42.3,42.32,42.29,42.3,104048.0,34.4163,34.4325,34.4081,34.4163,104048.0
2016-04-26 14:05:00,42.3,42.3,42.23,42.23,53370.0,34.4163,34.4163,34.3593,34.3593,53370.0
2016-04-26 14:10:00,42.23,42.3,42.22,42.3,60171.0,34.3593,34.4163,34.3512,34.4163,60171.0
2016-04-26 14:15:00,42.3,42.31,42.28,42.3,84883.0,34.4163,34.4244,34.4,34.4163,84883.0
2016-04-26 14:20:00,42.3,42.31,42.26,42.26,68504.0,34.4163,34.4244,34.3837,34.3837,68504.0
2016-04-26 14:25:00,42.26,42.33,42.26,42.33,99334.0,34.3837,34.4407,34.3837,34.4407,99334.0
2016-04-26 14:30:00,42.32,42.33,42.28,42.3,45774.0,34.4325,34.4407,34.4,34.4163,45774.0
2016-04-26 14:35:00,42.3,42.35,42.29,42.35,56372.0,34.4163,34.4569,34.4081,34.4569,56372.0
2016-04-26 14:40:00,42.34,42.39,42.34,42.38,51169.0,34.4488,34.4895,34.4488,34.4814,51169.0
2016-04-26 14:45:00,42.38,42.44,42.37,42.44,63249.0,34.4814,34.5302,34.4732,34.5302,63249.0
2016-04-26 14:50:00,42.44,42.44,42.39,42.39,129287.0,34.5302,34.5302,34.4895,34.4895,129287.0
2016-04-26 14:55:00,42.4,42.43,42.39,42.41,91691.0,34.4976,34.522,34.4895,34.5058,91691.0
2016-04-26 15:00:00,42.42,42.45,42.41,42.45,111004.0,34.5139,34.5383,34.5058,34.5383,111004.0
2016-04-26 15:05:00,42.45,42.45,42.34,42.34,129170.0,34.5383,34.5383,34.4488,34.4488,129170.0
2016-04-26 15:10:00,42.34,42.36,42.28,42.29,95640.0,34.4488,34.4651,34.4,34.4081,95640.0
2016-04-26 15:15:00,42.29,42.3,42.24,42.25,115449.0,34.4081,34.4163,34.3674,34.3756,115449.0
2016-04-26 15:20:00,42.24,42.27,42.2,42.23,120022.0,34.3674,34.3919,34.3349,34.3593,120022.0
2016-04-26 15:25:00,42.23,42.3,42.22,42.27,77121.0,34.3593,34.4163,34.3512,34.3919,77121.0
2016-04-26 15:30:00,42.27,42.4,42.27,42.4,76403.0,34.3919,34.4976,34.3919,34.4976,76403.0
2016-04-26 15:35:00,42.4,42.43,42.37,42.38,88386.0,34.4976,34.522,34.4732,34.4814,88386.0
2016-04-26 15:40:00,42.38,42.46,42.37,42.42,147955.0,34.4814,34.5464,34.4732,34.5139,147955.0
2016-04-26 15:45:00,42.43,42.45,42.41,42.43,151660.0,34.522,34.5383,34.5058,34.522,151660.0
2016-04-26 15:50:00,42.43,42.48,42.42,42.44,335851.0,34.522,34.5627,34.5139,34.5302,335851.0
2016-04-26 15:55:00,42.45,42.5,42.42,42.49,620976.0,34.5383,34.579,34.5139,34.5709,620976.0
2016-04-27 09:30:00,44.32,44.46,43.8,44.4,624166.0,36.0598,36.1737,35.6367,36.1249,624166.0
2016-04-27 09:35:00,44.41,44.45,44.22,44.37,295857.0,36.133,36.1656,35.9784,36.1005,295857.0
2016-04-27 09:40:00,44.39,44.5,44.28,44.37,197936.0,36.1167,36.2062,36.0272,36.1005,197936.0
2016-04-27 09:45:00,44.37,44.37,44.04,44.06,276690.0,36.1005,36.1005,35.832,35.8482,276690.0
2016-04-27 09:50:00,44.08,44.17,44.03,44.13,240662.0,35.8645,35.9377,35.8238,35.9052,240662.0
2016-04-27 09:55:00,44.11,44.12,43.89,43.92,177406.0,35.8889,35.8971,35.7099,35.7343,177406.0
2016-04-27 10:00:00,43.93,44.12,43.93,43.97,174197.0,35.7425,35.8971,35.7425,35.775,174197.0
2016-04-27 10:05:00,43.97,43.98,43.83,43.88,114329.0,35.775,35.7832,35.6611,35.7018,114329.0
2016-04-27 10:10:00,43.87,44.0,43.87,43.99,185835.0,35.6937,35.7994,35.6937,35.7913,185835.0
2016-04-27 10:15:00,43.98,44.08,43.98,44.01,91407.0,35.7832,35.8645,35.7832,35.8076,91407.0
2016-04-27 10:20:00,44.01,44.05,43.99,44.02,106559.0,35.8076,35.8401,35.7913,35.8157,106559.0
2016-04-27 10:25:00,44.02,44.06,43.92,43.97,123103.0,35.8157,35.8482,35.7343,35.775,123103.0
2016-04-27 10:30:00,43.96,43.97,43.74,43.89,162343.0,35.7669,35.775,35.5879,35.7099,162343.0
2016-04-27 10:35:00,43.89,43.94,43.76,43.81,158997.0,35.7099,35.7506,35.6042,35.6448,158997.0
2016-04-27 10:40:00,43.81,43.87,43.74,43.83,171984.0,35.6448,35.6937,35.5879,35.6611,171984.0
2016-04-27 10:45:00,43.8,43.93,43.8,43.92,157682.0,35.6367,35.7425,35.6367,35.7343,157682.0
2016-04-27 10:50:00,43.93,44.0,43.91,43.92,115787.0,35.7425,35.7994,35.7262,35.7343,115787.0
2016-04-27 10:55:00,43.91,43.92,43.79,43.82,104872.0,35.7262,35.7343,35.6286,35.653,104872.0
2016-04-27 11:00:00,43.82,43.83,43.74,43.77,141760.0,35.653,35.6611,35.5879,35.6123,141760.0
2016-04-27 11:05:00,43.77,43.78,43.64,43.65,121153.0,35.6123,35.6204,35.5065,35.5147,121153.0
2016-04-27 11:10:00,43.64,43.67,43.54,43.67,96258.0,35.5065,35.5309,35.4252,35.5309,96258.0
2016-04-27 11:15:00,43.68,43.75,43.59,43.74,104961.0,35.5391,35.596,35.4658,35.5879,104961.0
2016-04-27 11:20:00,43.73,43.74,43.64,43.66,94142.0,35.5797,35.5879,35.5065,35.5228,94142.0
2016-04-27 11:25:00,43.65,43.66,43.49,43.49,91100.0,35.5147,35.5228,35.3845,35.3845,91100.0
2016-04-27 11:30:00,43.49,43.59,43.48,43.57,103840.0,35.3845,35.4658,35.3763,35.4496,103840.0
2016-04-27 11:35:00,43.58,43.6,43.4,43.48,118274.0,35.4577,35.474,35.3113,35.3763,118274.0
2016-04-27 11:40:00,43.48,43.53,43.42,43.47,76805.0,35.3763,35.417,35.3275,35.3682,76805.0
2016-04-27 11:45:00,43.46,43.52,43.44,43.52,64823.0,35.3601,35.4089,35.3438,35.4089,64823.0
2016-04-27 11:50:00,43.52,43.56,43.51,43.52,105199.0,35.4089,35.4414,35.4007,35.4089,105199.0
2016-04-27 11:55:00,43.52,43.6,43.5,43.51,120050.0,35.4089,35.474,35.3926,35.4007,120050.0
2016-04-27 12:00:00,43.51,43.52,43.43,43.48,87989.0,35.4007,35.4089,35.3357,35.3763,87989.0
2016-04-27 12:05:00,43.47,43.61,43.47,43.53,97021.0,35.3682,35.4821,35.3682,35.417,97021.0
2016-04-27 12:10:00,43.53,43.63,43.5,43.6,101028.0,35.417,35.4984,35.3926,35.474,101028.0
2016-04-27 12:15:00,43.61,43.66,43.59,43.66,93661.0,35.4821,35.5228,35.4658,35.5228,93661.0
2016-04-27 12:20:00,43.66,43.83,43.65,43.82,134143.0,35.5228,35.6611,35.5147,35.653,134143.0
2016-04-27 12:25:00,43.82,43.85,43.78,43.83,81926.0,35.653,35.6774,35.6204,35.6611,81926.0
2016-04-27 12:30:00,43.83,43.83,43.76,43.8,90359.0,35.6611,35.6611,35.6042,35.6367,90359.0
2016-04-27 12:35:00,43.8,43.81,43.75,43.8,38138.0,35.6367,35.6448,35.596,35.6367,38138.0
2016-04-27 12:40:00,43.8,43.83,43.78,43.8,37167.0,35.6367,35.6611,35.6204,35.6367,37167.0
2016-04-27 12:45:00,43.8,43.87,43.8,43.87,61941.0,35.6367,35.6937,35.6367,35.6937,61941.0
2016-04-27 12:50:00,43.87,43.9,43.84,43.85,56627.0,35.6937,35.7181,35.6692,35.6774,56627.0
2016-04-27 12:55:00,43.85,43.89,43.85,43.86,29838.0,35.6774,35.7099,35.6774,35.6855,29838.0
2016-04-27 13:00:00,43.86,43.87,43.81,43.81,53525.0,35.6855,35.6937,35.6448,35.6448,53525.0
2016-04-27 13:05:00,43.81,43.82,43.71,43.72,63416.0,35.6448,35.653,35.5635,35.5716,63416.0
2016-04-27 13:10:00,43.71,43.71,43.61,43.63,85418.0,35.5635,35.5635,35.4821,35.4984,85418.0
2016-04-27 13:15:00,43.63,43.66,43.62,43.62,49702.0,35.4984,35.5228,35.4902,35.4902,49702.0
2016-04-27 13:20:00,43.63,43.63,43.58,43.58,65732.0,35.4984,35.4984,35.4577,35.4577,65732.0
2016-04-27 13:25:00,43.59,43.62,43.57,43.57,54869.0,35.4658,35.4902,35.4496,35.4496,54869.0
2016-04-27 13:30:00,43.57,43.63,43.57,43.61,60991.0,35.4496,35.4984,35.4496,35.4821,60991.0
2016-04-27 13:35:00,43.61,43.62,43.59,43.62,71121.0,35.4821,35.4902,35.4658,35.4902,71121.0
2016-04-27 13:40:00,43.62,43.68,43.61,43.63,60428.0,35.4902,35.5391,35.4821,35.4984,60428.0
2016-04-27 13:45:00,43.63,43.64,43.6,43.6,78032.0,35.4984,35.5065,35.474,35.474,78032.0
2016-04-27 13:50:00,43.61,43.62,43.5,43.51,66997.0,35.4821,35.4902,35.3926,35.4007,66997.0
2016-04-27 13:55:00,43.52,43.52,43.34,43.34,81923.0,35.4089,35.4089,35.2624,35.2624,81923.0
2016-04-27 14:00:00,43.35,43.46,43.28,43.46,129727.0,35.2706,35.3601,35.2136,35.3601,129727.0
2016-04-27 14:05:00,43.46,43.6,43.46,43.6,109908.0,35.3601,35.474,35.3601,35.474,109908.0
2016-04-27 14:10:00,43.61,43.63,43.54,43.55,95475.0,35.4821,35.4984,35.4252,35.4333,95475.0
2016-04-27 14:15:00,43.56,43.72,43.55,43.7,98410.0,35.4414,35.5716,35.4333,35.5553,98410.0
2016-04-27 14:20:00,43.7,43.75,43.65,43.65,74421.0,35.5553,35.596,35.5147,35.5147,74421.0
2016-04-27 14:25:00,43.66,43.71,43.65,43.69,74960.0,35.5228,35.5635,35.5147,35.5472,74960.0
2016-04-27 14:30:00,43.69,43.71,43.53,43.54,162644.0,35.5472,35.5635,35.417,35.4252,162644.0
2016-04-27 14:35:00,43.53,43.59,43.46,43.47,61725.0,35.417,35.4658,35.3601,35.3682,61725.0
2016-04-27 14:40:00,43.47,43.56,43.46,43.49,64417.0,35.3682,35.4414,35.3601,35.3845,64417.0
2016-04-27 14:45:00,43.49,43.57,43.47,43.48,65912.0,35.3845,35.4496,35.3682,35.3763,65912.0
2016-04-27 14:50:00,43.48,43.58,43.46,43.57,104323.0,35.3763,35.4577,35.3601,35.4496,104323.0
2016-04-27 14:55:00,43.56,43.57,43.52,43.53,107908.0,35.4414,35.4496,35.4089,35.417,107908.0
2016-04-27 15:00:00,43.54,43.7,43.52,43.7,106988.0,35.4252,35.5553,35.4089,35.5553,106988.0
2016-04-27 15:05:00,43.7,43.76,43.67,43.72,135787.0,35.5553,35.6042,35.5309,35.5716,135787.0
2016-04-27 15:10:00,43.72,43.8,43.71,43.76,105282.0,35.5716,35.6367,35.5635,35.6042,105282.0
2016-04-27 15:15:00,43.76,43.83,43.74,43.82,113776.0,35.6042,35.6611,35.5879,35.653,113776.0
2016-04-27 15:20:00,43.82,43.89,43.81,43.89,185975.0,35.653,35.7099,35.6448,35.7099,185975.0
2016-04-27 15:25:00,43.89,43.89,43.8,43.84,153711.0,35.7099,35.7099,35.6367,35.6692,153711.0
2016-04-27 15:30:00,43.84,44.0,43.83,43.99,233721.0,35.6692,35.7994,35.6611,35.7913,233721.0
2016-04-27 15:35:00,43.98,44.11,43.98,44.02,297079.0,35.7832,35.8889,35.7832,35.8157,297079.0
2016-04-27 15:40:00,44.02,44.03,43.89,44.01,307991.0,35.8157,35.8238,35.7099,35.8076,307991.0
2016-04-27 15:45:00,44.01,44.02,43.91,43.98,258690.0,35.8076,35.8157,35.7262,35.7832,258690.0
2016-04-27 15:50:00,43.98,43.98,43.82,43.83,413448.0,35.7832,35.7832,35.653,35.6611,413448.0
2016-04-27 15:55:00,43.83,43.93,43.82,43.87,661969.0,35.6611,35.7425,35.653,35.6937,661969.0
2016-04-28 09:30:00,43.69,43.89,43.61,43.64,214536.0,35.5472,35.7099,35.4821,35.5065,214536.0
2016-04-28 09:35:00,43.64,44.0,43.61,44.0,98748.0,35.5065,35.7994,35.4821,35.7994,98748.0
2016-04-28 09:40:00,43.99,44.06,43.8,43.8,147245.0,35.7913,35.8482,35.6367,35.6367,147245.0
2016-04-28 09:45:00,43.8,43.98,43.76,43.98,65721.0,35.6367,35.7832,35.6042,35.7832,65721.0
2016-04-28 09:50:00,43.97,43.98,43.66,43.67,74212.0,35.775,35.7832,35.5228,35.5309,74212.0
2016-04-28 09:55:00,43.68,43.68,43.54,43.59,62780.0,35.5391,35.5391,35.4252,35.4658,62780.0
2016-04-28 10:00:00,43.59,43.64,43.54,43.54,58584.0,35.4658,35.5065,35.4252,35.4252,58584.0
2016-04-28 10:05:00,43.54,43.66,43.54,43.66,106487.0,35.4252,35.5228,35.4252,35.5228,106487.0
2016-04-28 10:10:00,43.66,43.74,43.62,43.62,99032.0,35.5228,35.5879,35.4902,35.4902,99032.0
2016-04-28 10:15:00,43.61,43.63,43.54,43.62,91943.0,35.4821,35.4984,35.4252,35.4902,91943.0
2016-04-28 10:20:00,43.62,43.63,43.57,43.57,62564.0,35.4902,35.4984,35.4496,35.4496,62564.0
2016-04-28 10:25:00,43.58,43.63,43.57,43.63,79504.0,35.4577,35.4984,35.4496,35.4984,79504.0
2016-04-28 10:30:00,43.63,43.68,43.61,43.65,137642.0,35.4984,35.5391,35.4821,35.5147,137642.0
2016-04-28 10:35:00,43.65,43.71,43.64,43.65,72157.0,35.5147,35.5635,35.5065,35.5147,72157.0
2016-04-28 10:40:00,43.65,43.67,43.58,43.59,63725.0,35.5147,35.5309,35.4577,35.4658,63725.0
2016-04-28 10:45:00,43.59,43.66,43.59,43.64,64966.0,35.4658,35.5228,35.4658,35.5065,64966.0
2016-04-28 10:50:00,43.64,43.65,43.59,43.62,54303.0,35.5065,35.5147,35.4658,35.4902,54303.0
2016-04-28 10:55:00,43.62,43.7,43.6,43.69,54354.0,35.4902,35.5553,35.474,35.5472,54354.0
2016-04-28 11:00:00,43.7,43.76,43.7,43.76,75447.0,35.5553,35.6042,35.5553,35.6042,75447.0
2016-04-28 11:05:00,43.75,43.77,43.73,43.74,58514.0,35.596,35.6123,35.5797,35.5879,58514.0
2016-04-28 11:10:00,43.74,43.75,43.73,43.74,21606.0,35.5879,35.596,35.5797,35.5879,21606.0
2016-04-28 11:15:00,43.73,43.76,43.71,43.72,65015.0,35.5797,35.6042,35.5635,35.5716,65015.0
2016-04-28 11:20:00,43.72,43.75,43.71,43.73,179913.0,35.5716,35.596,35.5635,35.5797,179913.0
2016-04-28 11:25:00,43.73,43.79,43.73,43.78,41378.0,35.5797,35.6286,35.5797,35.6204,41378.0
2016-04-28 11:30:00,43.79,43.81,43.77,43.81,69415.0,35.6286,35.6448,35.6123,35.6448,69415.0
2016-04-28 11:35:00,43.81,43.84,43.8,43.83,74959.0,35.6448,35.6692,35.6367,35.6611,74959.0
2016-04-28 11:40:00,43.84,43.85,43.8,43.85,40194.0,35.6692,35.6774,35.6367,35.6774,40194.0
2016-04-28 11:45:00,43.84,43.85,43.82,43.83,36848.0,35.6692,35.6774,35.653,35.6611,36848.0
2016-04-28 11:50:00,43.83,43.83,43.78,43.79,42003.0,35.6611,35.6611,35.6204,35.6286,42003.0
2016-04-28 11:55:00,43.78,43.79,43.75,43.76,56487.0,35.6204,35.6286,35.596,35.6042,56487.0
2016-04-28 12:00:00,43.76,43.8,43.76,43.79,32734.0,35.6042,35.6367,35.6042,35.6286,32734.0
2016-04-28 12:05:00,43.79,43.81,43.78,43.8,29346.0,35.6286,35.6448,35.6204,35.6367,29346.0
2016-04-28 12:10:00,43.8,43.81,43.79,43.8,32898.0,35.6367,35.6448,35.6286,35.6367,32898.0
2016-04-28 12:15:00,43.8,43.82,43.79,43.81,73995.0,35.6367,35.653,35.6286,35.6448,73995.0
2016-04-28 12:20:00,43.81,43.87,43.8,43.85,89232.0,35.6448,35.6937,35.6367,35.6774,89232.0
2016-04-28 12:25:00,43.85,43.86,43.85,43.86,29366.0,35.6774,35.6855,35.6774,35.6855,29366.0
2016-04-28 12:30:00,43.86,43.9,43.84,43.9,48643.0,35.6855,35.7181,35.6692,35.7181,48643.0
2016-04-28 12:35:00,43.9,43.94,43.9,43.94,46875.0,35.7181,35.7506,35.7181,35.7506,46875.0
2016-04-28 12:40:00,43.93,43.96,43.92,43.95,49928.0,35.7425,35.7669,35.7343,35.7587,49928.0
2016-04-28 12:45:00,43.96,43.96,43.95,43.96,34919.0,35.7669,35.7669,35.7587,35.7669,34919.0
2016-04-28 12:50:00,43.95,43.96,43.92,43.93,57288.0,35.7587,35.7669,35.7343,35.7425,57288.0
2016-04-28 12:55:00,43.94,43.96,43.92,43.93,99592.0,35.7506,35.7669,35.7343,35.7425,99592.0
2016-04-28 13:00:00,43.94,43.96,43.89,43.9,70390.0,35.7506,35.7669,35.7099,35.7181,70390.0
2016-04-28 13:05:00,43.89,43.9,43.88,43.89,38802.0,35.7099,35.7181,35.7018,35.7099,38802.0
2016-04-28 13:10:00,43.88,43.89,43.79,43.79,67536.0,35.7018,35.7099,35.6286,35.6286,67536.0
2016-04-28 13:15:00,43.79,43.8,43.73,43.73,71839.0,35.6286,35.6367,35.5797,35.5797,71839.0
2016-04-28 13:20:00,43.73,43.77,43.72,43.76,96289.0,35.5797,35.6123,35.5716,35.6042,96289.0
2016-04-28 13:25:00,43.76,43.78,43.75,43.77,28216.0,35.6042,35.6204,35.596,35.6123,28216.0
2016-04-28 13:30:00,43.77,43.81,43.77,43.81,33205.0,35.6123,35.6448,35.6123,35.6448,33205.0
2016-04-28 13:35:00,43.81,43.87,43.79,43.83,88766.0,35.6448,35.6937,35.6286,35.6611,88766.0
2016-04-28 13:40:00,43.83,43.83,43.81,43.82,33238.0,35.6611,35.6611,35.6448,35.653,33238.0
2016-04-28 13:45:00,43.83,43.88,43.82,43.87,52901.0,35.6611,35.7018,35.653,35.6937,52901.0
2016-04-28 13:50:00,43.86,43.9,43.86,43.86,41680.0,35.6855,35.7181,35.6855,35.6855,41680.0
2016-04-28 13:55:00,43.87,43.87,43.81,43.81,55899.0,35.6937,35.6937,35.6448,35.6448,55899.0
2016-04-28 14:00:00,43.82,43.82,43.77,43.77,63258.0,35.653,35.653,35.6123,35.6123,63258.0
2016-04-28 14:05:00,43.78,43.79,43.76,43.77,30723.0,35.6204,35.6286,35.6042,35.6123,30723.0
2016-04-28 14:10:00,43.76,43.78,43.71,43.72,66766.0,35.6042,35.6204,35.5635,35.5716,66766.0
2016-04-28 14:15:00,43.72,43.73,43.71,43.72,41803.0,35.5716,35.5797,35.5635,35.5716,41803.0
2016-04-28 14:20:00,43.73,43.73,43.68,43.72,63372.0,35.5797,35.5797,35.5391,35.5716,63372.0
2016-04-28 14:25:00,43.72,43.72,43.68,43.69,55588.0,35.5716,35.5716,35.5391,35.5472,55588.0
2016-04-28 14:30:00,43.69,43.7,43.66,43.66,35447.0,35.5472,35.5553,35.5228,35.5228,35447.0
2016-04-28 14:35:00,43.66,43.69,43.58,43.59,54889.0,35.5228,35.5472,35.4577,35.4658,54889.0
2016-04-28 14:40:00,43.59,43.61,43.58,43.59,45861.0,35.4658,35.4821,35.4577,35.4658,45861.0
2016-04-28 14:45:00,43.59,43.6,43.54,43.58,74071.0,35.4658,35.474,35.4252,35.4577,74071.0
2016-04-28 14:50:00,43.58,43.58,43.55,43.55,63225.0,35.4577,35.4577,35.4333,35.4333,63225.0
2016-04-28 14:55:00,43.55,43.57,43.51,43.57,61089.0,35.4333,35.4496,35.4007,35.4496,61089.0
2016-04-28 15:00:00,43.57,43.57,43.52,43.54,61154.0,35.4496,35.4496,35.4089,35.4252,61154.0
2016-04-28 15:05:00,43.54,43.55,43.49,43.49,67480.0,35.4252,35.4333,35.3845,35.3845,67480.0
2016-04-28 15:10:00,43.49,43.49,43.39,43.4,93628.0,35.3845,35.3845,35.3031,35.3113,93628.0
2016-04-28 15:15:00,43.4,43.44,43.37,43.39,106975.0,35.3113,35.3438,35.2868,35.3031,106975.0
2016-04-28 15:20:00,43.4,43.45,43.36,43.37,69945.0,35.3113,35.3519,35.2787,35.2868,69945.0
2016-04-28 15:25:00,43.37,43.37,43.27,43.27,102814.0,35.2868,35.2868,35.2055,35.2055,102814.0
2016-04-28 15:30:00,43.29,43.37,43.28,43.32,105871.0,35.2218,35.2868,35.2136,35.2462,105871.0
2016-04-28 15:35:00,43.33,43.36,43.29,43.31,105985.0,35.2543,35.2787,35.2218,35.238,105985.0
2016-04-28 15:40:00,43.32,43.35,43.3,43.3,137131.0,35.2462,35.2706,35.2299,35.2299,137131.0
2016-04-28 15:45:00,43.31,43.37,43.29,43.29,162498.0,35.238,35.2868,35.2218,35.2218,162498.0
2016-04-28 15:50:00,43.28,43.32,43.25,43.27,211576.0,35.2136,35.2462,35.1892,35.2055,211576.0
2016-04-28 15:55:00,43.27,43.38,43.26,43.38,367080.0,35.2055,35.295,35.1973,35.295,367080.0
2016-04-29 09:30:00,42.98,43.23,42.85,43.01,447974.0,34.9695,35.1729,34.8638,34.9939,447974.0
2016-04-29 09:35:00,43.01,43.06,42.85,43.05,117473.0,34.9939,35.0346,34.8638,35.0265,117473.0
2016-04-29 09:40:00,43.05,43.17,43.02,43.11,108103.0,35.0265,35.1241,35.0021,35.0753,108103.0
2016-04-29 09:45:00,43.09,43.13,42.98,43.0,90711.0,35.059,35.0916,34.9695,34.9858,90711.0
2016-04-29 09:50:00,43.0,43.02,42.89,42.9,148927.0,34.9858,35.0021,34.8963,34.9044,148927.0
2016-04-29 09:55:00,42.9,43.03,42.78,43.0,204886.0,34.9044,35.0102,34.8068,34.9858,204886.0
2016-04-29 10:00:00,43.01,43.01,42.91,42.92,146086.0,34.9939,34.9939,34.9126,34.9207,146086.0
2016-04-29 10:05:00,42.91,42.98,42.9,42.96,121566.0,34.9126,34.9695,34.9044,34.9533,121566.0
2016-04-29 10:10:00,42.95,42.99,42.88,42.98,130968.0,34.9451,34.9777,34.8882,34.9695,130968.0
2016-04-29 10:15:00,42.98,43.03,42.93,42.96,89028.0,34.9695,35.0102,34.9288,34.9533,89028.0
2016-04-29 10:20:00,42.96,43.03,42.9,43.02,86430.0,34.9533,35.0102,34.9044,35.0021,86430.0
2016-04-29 10:25:00,43.02,43.1,43.01,43.09,141264.0,35.0021,35.0672,34.9939,35.059,141264.0
2016-04-29 10:30:00,43.09,43.18,43.08,43.15,78359.0,35.059,35.1323,35.0509,35.1078,78359.0
2016-04-29 10:35:00,43.16,43.23,43.15,43.19,52112.0,35.116,35.1729,35.1078,35.1404,52112.0
2016-04-29 10:40:00,43.19,43.21,43.12,43.13,70507.0,35.1404,35.1567,35.0834,35.0916,70507.0
2016-04-29 10:45:00,43.12,43.15,43.08,43.12,117294.0,35.0834,35.1078,35.0509,35.0834,117294.0
2016-04-29 10:50:00,43.12,43.13,43.0,43.02,79573.0,35.0834,35.0916,34.9858,35.0021,79573.0
2016-04-29 10:55:00,43.02,43.07,42.99,43.0,62424.0,35.0021,35.0428,34.9777,34.9858,62424.0
2016-04-29 11:00:00,43.0,43.07,42.94,43.06,101122.0,34.9858,35.0428,34.937,35.0346,101122.0
2016-04-29 11:05:00,43.05,43.16,43.03,43.13,48197.0,35.0265,35.116,35.0102,35.0916,48197.0
2016-04-29 11:10:00,43.12,43.19,43.09,43.18,51583.0,35.0834,35.1404,35.059,35.1323,51583.0
2016-04-29 11:15:00,43.19,43.2,43.06,43.06,62999.0,35.1404,35.1485,35.0346,35.0346,62999.0
2016-04-29 11:20:00,43.06,43.06,42.99,43.0,47409.0,35.0346,35.0346,34.9777,34.9858,47409.0
2016-04-29 11:25:00,42.99,43.0,42.93,42.93,44878.0,34.9777,34.9858,34.9288,34.9288,44878.0
2016-04-29 11:30:00,42.93,42.93,42.86,42.9,56239.0,34.9288,34.9288,34.8719,34.9044,56239.0
2016-04-29 11:35:00,42.9,42.9,42.85,42.85,79343.0,34.9044,34.9044,34.8638,34.8638,79343.0
2016-04-29 11:40:00,42.85,42.87,42.77,42.78,49375.0,34.8638,34.88,34.7987,34.8068,49375.0
2016-04-29 11:45:00,42.77,42.83,42.74,42.83,46351.0,34.7987,34.8475,34.7743,34.8475,46351.0
2016-04-29 11:50:00,42.82,42.83,42.76,42.78,36458.0,34.8393,34.8475,34.7905,34.8068,36458.0
2016-04-29 11:55:00,42.79,42.83,42.78,42.8,37407.0,34.8149,34.8475,34.8068,34.8231,37407.0
2016-04-29 12:00:00,42.8,42.84,42.79,42.81,39858.0,34.8231,34.8556,34.8149,34.8312,39858.0
2016-04-29 12:05:00,42.82,42.83,42.77,42.79,43794.0,34.8393,34.8475,34.7987,34.8149,43794.0
2016-04-29 12:10:00,42.78,42.79,42.74,42.74,41422.0,34.8068,34.8149,34.7743,34.7743,41422.0
2016-04-29 12:15:00,42.73,42.81,42.73,42.8,50816.0,34.7661,34.8312,34.7661,34.8231,50816.0
2016-04-29 12:20:00,42.81,42.81,42.79,42.79,19743.0,34.8312,34.8312,34.8149,34.8149,19743.0
2016-04-29 12:25:00,42.79,42.79,42.74,42.75,61912.0,34.8149,34.8149,34.7743,34.7824,61912.0
2016-04-29 12:30:00,42.75,42.79,42.73,42.79,58742.0,34.7824,34.8149,34.7661,34.8149,58742.0
2016-04-29 12:35:00,42.78,42.81,42.75,42.79,30591.0,34.8068,34.8312,34.7824,34.8149,30591.0
2016-04-29 12:40:00,42.79,42.79,42.72,42.75,29549.0,34.8149,34.8149,34.758,34.7824,29549.0
2016-04-29 12:45:00,42.75,42.76,42.72,42.73,18570.0,34.7824,34.7905,34.758,34.7661,18570.0
2016-04-29 12:50:00,42.73,42.75,42.69,42.7,43761.0,34.7661,34.7824,34.7336,34.7417,43761.0
2016-04-29 12:55:00,42.71,42.71,42.66,42.69,51180.0,34.7499,34.7499,34.7092,34.7336,51180.0
2016-04-29 13:00:00,42.69,42.74,42.67,42.73,45908.0,34.7336,34.7743,34.7173,34.7661,45908.0
2016-04-29 13:05:00,42.73,42.79,42.72,42.78,104722.0,34.7661,34.8149,34.758,34.8068,104722.0
2016-04-29 13:10:00,42.78,42.87,42.75,42.87,43457.0,34.8068,34.88,34.7824,34.88,43457.0
2016-04-29 13:15:00,42.86,42.87,42.83,42.85,43157.0,34.8719,34.88,34.8475,34.8638,43157.0
2016-04-29 13:20:00,42.84,42.89,42.83,42.86,74561.0,34.8556,34.8963,34.8475,34.8719,74561.0
2016-04-29 13:25:00,42.87,42.88,42.82,42.84,47963.0,34.88,34.8882,34.8393,34.8556,47963.0
2016-04-29 13:30:00,42.84,42.84,42.76,42.76,60697.0,34.8556,34.8556,34.7905,34.7905,60697.0
2016-04-29 13:35:00,42.76,42.78,42.71,42.71,37133.0,34.7905,34.8068,34.7499,34.7499,37133.0
2016-04-29 13:40:00,42.72,42.72,42.67,42.69,114596.0,34.758,34.758,34.7173,34.7336,114596.0
2016-04-29 13:45:00,42.68,42.7,42.65,42.68,50631.0,34.7254,34.7417,34.701,34.7254,50631.0
2016-04-29 13:50:00,42.68,42.71,42.62,42.7,56827.0,34.7254,34.7499,34.6766,34.7417,56827.0
2016-04-29 13:55:00,42.7,42.7,42.62,42.66,49649.0,34.7417,34.7417,34.6766,34.7092,49649.0
2016-04-29 14:00:00,42.66,42.73,42.66,42.73,50300.0,34.7092,34.7661,34.7092,34.7661,50300.0
2016-04-29 14:05:00,42.72,42.73,42.61,42.61,38526.0,34.758,34.7661,34.6685,34.6685,38526.0
2016-04-29 14:10:00,42.61,42.64,42.59,42.64,45458.0,34.6685,34.6929,34.6522,34.6929,45458.0
2016-04-29 14:15:00,42.64,42.64,42.6,42.63,77250.0,34.6929,34.6929,34.6604,34.6848,77250.0
2016-04-29 14:20:00,42.63,42.63,42.6,42.62,53929.0,34.6848,34.6848,34.6604,34.6766,53929.0
2016-04-29 14:25:00,42.62,42.65,42.59,42.64,84765.0,34.6766,34.701,34.6522,34.6929,84765.0
2016-04-29 14:30:00,42.63,42.68,42.6,42.68,70837.0,34.6848,34.7254,34.6604,34.7254,70837.0
2016-04-29 14:35:00,42.68,42.71,42.66,42.66,54134.0,34.7254,34.7499,34.7092,34.7092,54134.0
2016-04-29 14:40:00,42.66,42.7,42.61,42.62,64576.0,34.7092,34.7417,34.6685,34.6766,64576.0
2016-04-29 14:45:00,42.62,42.73,42.61,42.72,50172.0,34.6766,34.7661,34.6685,34.758,50172.0
2016-04-29 14:50:00,42.71,42.71,42.62,42.64,46705.0,34.7499,34.7499,34.6766,34.6929,46705.0
2016-04-29 14:55:00,42.65,42.69,42.61,42.63,59985.0,34.701,34.7336,34.6685,34.6848,59985.0
2016-04-29 15:00:00,42.63,42.68,42.6,42.62,52931.0,34.6848,34.7254,34.6604,34.6766,52931.0
2016-04-29 15:05:00,42.62,42.78,42.61,42.75,82105.0,34.6766,34.8068,34.6685,34.7824,82105.0
2016-04-29 15:10:00,42.75,42.84,42.74,42.81,58824.0,34.7824,34.8556,34.7743,34.8312,58824.0
2016-04-29 15:15:00,42.8,42.84,42.77,42.8,71221.0,34.8231,34.8556,34.7987,34.8231,71221.0
2016-04-29 15:20:00,42.8,42.84,42.76,42.77,86636.0,34.8231,34.8556,34.7905,34.7987,86636.0
2016-04-29 15:25:00,42.77,42.77,42.73,42.76,84388.0,34.7987,34.7987,34.7661,34.7905,84388.0
2016-04-29 15:30:00,42.76,42.92,42.75,42.9,95457.0,34.7905,34.9207,34.7824,34.9044,95457.0
2016-04-29 15:35:00,42.9,42.93,42.87,42.89,82981.0,34.9044,34.9288,34.88,34.8963,82981.0
2016-04-29 15:40:00,42.89,42.97,42.88,42.97,97801.0,34.8963,34.9614,34.8882,34.9614,97801.0
2016-04-29 15:45:00,42.97,43.07,42.96,42.97,146153.0,34.9614,35.0428,34.9533,34.9614,146153.0
2016-04-29 15:50:00,42.97,42.97,42.9,42.94,240197.0,34.9614,34.9614,34.9044,34.937,240197.0
2016-04-29 15:55:00,42.94,42.98,42.9,42.96,353533.0,34.937,34.9695,34.9044,34.9533,353533.0
2016-05-02 09:30:00,43.19,43.26,43.02,43.23,109386.0,35.1404,35.1973,35.0021,35.1729,109386.0
2016-05-02 09:35:00,43.24,43.41,43.24,43.4,50513.0,35.1811,35.3194,35.1811,35.3113,50513.0
2016-05-02 09:40:00,43.4,43.46,43.38,43.44,38685.0,35.3113,35.3601,35.295,35.3438,38685.0
2016-05-02 09:45:00,43.42,43.43,43.34,43.4,39477.0,35.3275,35.3357,35.2624,35.3113,39477.0
2016-05-02 09:50:00,43.39,43.58,43.35,43.54,139307.0,35.3031,35.4577,35.2706,35.4252,139307.0
2016-05-02 09:55:00,43.54,43.62,43.53,43.56,43099.0,35.4252,35.4902,35.417,35.4414,43099.0
2016-05-02 10:00:00,43.56,43.65,43.47,43.62,107910.0,35.4414,35.5147,35.3682,35.4902,107910.0
2016-05-02 10:05:00,43.62,43.68,43.61,43.64,63602.0,35.4902,35.5391,35.4821,35.5065,63602.0
2016-05-02 10:10:00,43.64,43.71,43.62,43.69,212436.0,35.5065,35.5635,35.4902,35.5472,212436.0
2016-05-02 10:15:00,43.69,43.8,43.68,43.79,83742.0,35.5472,35.6367,35.5391,35.6286,83742.0
2016-05-02 10:20:00,43.78,43.84,43.75,43.84,104852.0,35.6204,35.6692,35.596,35.6692,104852.0
2016-05-02 10:25:00,43.83,43.96,43.83,43.95,123033.0,35.6611,35.7669,35.6611,35.7587,123033.0
2016-05-02 10:30:00,43.95,43.98,43.9,43.92,143181.0,35.7587,35.7832,35.7181,35.7343,143181.0
2016-05-02 10:35:00,43.92,43.97,43.89,43.91,82468.0,35.7343,35.775,35.7099,35.7262,82468.0
2016-05-02 10:40:00,43.91,43.97,43.9,43.97,91502.0,35.7262,35.775,35.7181,35.775,91502.0
2016-05-02 10:45:00,43.97,44.0,43.96,43.99,69878.0,35.775,35.7994,35.7669,35.7913,69878.0
2016-05-02 10:50:00,43.99,44.0,43.87,43.88,68850.0,35.7913,35.7994,35.6937,35.7018,68850.0
2016-05-02 10:55:00,43.88,43.95,43.87,43.93,177960.0,35.7018,35.7587,35.6937,35.7425,177960.0
2016-05-02 11:00:00,43.93,44.0,43.93,44.0,78500.0,35.7425,35.7994,35.7425,35.7994,78500.0
2016-05-02 11:05:00,44.0,44.04,43.98,44.04,112590.0,35.7994,35.832,35.7832,35.832,112590.0
2016-05-02 11:10:00,44.04,44.1,44.04,44.05,77028.0,35.832,35.8808,35.832,35.8401,77028.0
2016-05-02 11:15:00,44.04,44.11,44.03,44.11,88753.0,35.832,35.8889,35.8238,35.8889,88753.0
2016-05-02 11:20:00,44.11,44.15,44.08,44.12,93204.0,35.8889,35.9215,35.8645,35.8971,93204.0
2016-05-02 11:25:00,44.12,44.17,44.11,44.17,80273.0,35.8971,35.9377,35.8889,35.9377,80273.0
2016-05-02 11:30:00,44.17,44.17,44.12,44.17,96758.0,35.9377,35.9377,35.8971,35.9377,96758.0
2016-05-02 11:35:00,44.16,44.2,44.14,44.2,94436.0,35.9296,35.9621,35.9133,35.9621,94436.0
2016-05-02 11:40:00,44.2,44.23,44.17,44.18,71607.0,35.9621,35.9866,35.9377,35.9459,71607.0
2016-05-02 11:45:00,44.17,44.17,44.13,44.16,46067.0,35.9377,35.9377,35.9052,35.9296,46067.0
2016-05-02 11:50:00,44.16,44.26,44.15,44.25,70788.0,35.9296,36.011,35.9215,36.0028,70788.0
2016-05-02 11:55:00,44.24,44.28,44.19,44.2,73945.0,35.9947,36.0272,35.954,35.9621,73945.0
2016-05-02 12:00:00,44.2,44.21,44.15,44.16,48703.0,35.9621,35.9703,35.9215,35.9296,48703.0
2016-05-02 12:05:00,44.16,44.25,44.16,44.25,61696.0,35.9296,36.0028,35.9296,36.0028,61696.0
2016-05-02 12:10:00,44.24,44.28,44.2,44.21,101743.0,35.9947,36.0272,35.9621,35.9703,101743.0
2016-05-02 12:15:00,44.21,44.26,44.18,44.26,83926.0,35.9703,36.011,35.9459,36.011,83926.0
2016-05-02 12:20:00,44.26,44.29,44.22,44.28,83185.0,36.011,36.0354,35.9784,36.0272,83185.0
2016-05-02 12:25:00,44.29,44.29,44.22,44.22,63745.0,36.0354,36.0354,35.9784,35.9784,63745.0
2016-05-02 12:30:00,44.22,44.26,44.17,44.2,65650.0,35.9784,36.011,35.9377,35.9621,65650.0
2016-05-02 12:35:00,44.2,44.21,44.18,44.19,42273.0,35.9621,35.9703,35.9459,35.954,42273.0
2016-05-02 12:40:00,44.19,44.2,44.16,44.19,44995.0,35.954,35.9621,35.9296,35.954,44995.0
2016-05-02 12:45:00,44.18,44.25,44.17,44.24,51609.0,35.9459,36.0028,35.9377,35.9947,51609.0
2016-05-02 12:50:00,44.25,44.26,44.22,44.24,38377.0,36.0028,36.011,35.9784,35.9947,38377.0
2016-05-02 12:55:00,44.25,44.25,44.2,44.24,63112.0,36.0028,36.0028,35.9621,35.9947,63112.0
2016-05-02 13:00:00,44.25,44.29,44.23,44.26,47122.0,36.0028,36.0354,35.9866,36.011,47122.0
2016-05-02 13:05:00,44.26,44.28,44.19,44.19,67139.0,36.011,36.0272,35.954,35.954,67139.0
2016-05-02 13:10:00,44.2,44.29,44.18,44.26,38221.0,35.9621,36.0354,35.9459,36.011,38221.0
2016-05-02 13:15:00,44.26,44.3,44.26,44.3,37934.0,36.011,36.0435,36.011,36.0435,37934.0
2016-05-02 13:20:00,44.3,44.32,44.25,44.26,58107.0,36.0435,36.0598,36.0028,36.011,58107.0
2016-05-02 13:25:00,44.26,44.27,44.22,44.26,75778.0,36.011,36.0191,35.9784,36.011,75778.0
2016-05-02 13:30:00,44.27,44.3,44.25,44.3,55553.0,36.0191,36.0435,36.0028,36.0435,55553.0
2016-05-02 13:35:00,44.3,44.32,44.25,44.25,362567.0,36.0435,36.0598,36.0028,36.0028,362567.0
2016-05-02 13:40:00,44.26,44.29,44.25,44.29,60708.0,36.011,36.0354,36.0028,36.0354,60708.0
2016-05-02 13:45:00,44.29,44.32,44.27,44.3,61829.0,36.0354,36.0598,36.0191,36.0435,61829.0
2016-05-02 13:50:00,44.3,44.32,44.29,44.32,44168.0,36.0435,36.0598,36.0354,36.0598,44168.0
2016-05-02 13:55:00,44.31,44.32,44.28,44.28,102811.0,36.0516,36.0598,36.0272,36.0272,102811.0
2016-05-02 14:00:00,44.28,44.32,44.28,44.32,44365.0,36.0272,36.0598,36.0272,36.0598,44365.0
2016-05-02 14:05:00,44.32,44.34,44.26,44.27,76437.0,36.0598,36.0761,36.011,36.0191,76437.0
2016-05-02 14:10:00,44.27,44.31,44.26,44.29,40432.0,36.0191,36.0516,36.011,36.0354,40432.0
2016-05-02 14:15:00,44.3,44.31,44.23,44.23,44053.0,36.0435,36.0516,35.9866,35.9866,44053.0
2016-05-02 14:20:00,44.24,44.27,44.23,44.26,60349.0,35.9947,36.0191,35.9866,36.011,60349.0
2016-05-02 14:25:00,44.27,44.27,44.23,44.25,42062.0,36.0191,36.0191,35.9866,36.0028,42062.0
2016-05-02 14:30:00,44.25,44.29,44.23,44.24,44634.0,36.0028,36.0354,35.9866,35.9947,44634.0
2016-05-02 14:35:00,44.25,44.25,44.23,44.25,38378.0,36.0028,36.0028,35.9866,36.0028,38378.0
2016-05-02 14:40:00,44.25,44.25,44.21,44.22,56746.0,36.0028,36.0028,35.9703,35.9784,56746.0
2016-05-02 14:45:00,44.23,44.27,44.22,44.26,56502.0,35.9866,36.0191,35.9784,36.011,56502.0
2016-05-02 14:50:00,44.26,44.31,44.25,44.27,82910.0,36.011,36.0516,36.0028,36.0191,82910.0
2016-05-02 14:55:00,44.27,44.28,44.23,44.26,93374.0,36.0191,36.0272,35.9866,36.011,93374.0
2016-05-02 15:00:00,44.25,44.32,44.25,44.32,131685.0,36.0028,36.0598,36.0028,36.0598,131685.0
2016-05-02 15:05:00,44.32,44.36,44.31,44.36,113036.0,36.0598,36.0923,36.0516,36.0923,113036.0
2016-05-02 15:10:00,44.36,44.4,44.35,44.4,97167.0,36.0923,36.1249,36.0842,36.1249,97167.0
2016-05-02 15:15:00,44.4,44.41,44.39,44.4,117984.0,36.1249,36.133,36.1167,36.1249,117984.0
2016-05-02 15:20:00,44.41,44.43,44.39,44.43,78004.0,36.133,36.1493,36.1167,36.1493,78004.0
2016-05-02 15:25:00,44.42,44.45,44.41,44.45,86402.0,36.1411,36.1656,36.133,36.1656,86402.0
2016-05-02 15:30:00,44.45,44.45,44.42,44.44,134997.0,36.1656,36.1656,36.1411,36.1574,134997.0
2016-05-02 15:35:00,44.44,44.48,44.43,44.48,248492.0,36.1574,36.19,36.1493,36.19,248492.0
2016-05-02 15:40:00,44.48,44.48,44.42,44.45,250295.0,36.19,36.19,36.1411,36.1656,250295.0
2016-05-02 15:45:00,44.45,44.45,44.41,44.41,122344.0,36.1656,36.1656,36.133,36.133,122344.0
2016-05-02 15:50:00,44.4,44.41,44.34,44.36,176671.0,36.1249,36.133,36.0761,36.0923,176671.0
2016-05-02 15:55:00,44.36,44.37,44.3,44.31,447627.0,36.0923,36.1005,36.0435,36.0516,447627.0
2016-05-03 09:30:00,43.82,43.94,43.67,43.78,151687.0,35.653,35.7506,35.5309,35.6204,151687.0
2016-05-03 09:35:00,43.78,43.96,43.76,43.89,64286.0,35.6204,35.7669,35.6042,35.7099,64286.0
2016-05-03 09:40:00,43.89,43.9,43.79,43.86,127872.0,35.7099,35.7181,35.6286,35.6855,127872.0
2016-05-03 09:45:00,43.86,43.95,43.77,43.77,95661.0,35.6855,35.7587,35.6123,35.6123,95661.0
2016-05-03 09:50:00,43.77,43.8,43.72,43.72,43982.0,35.6123,35.6367,35.5716,35.5716,43982.0
2016-05-03 09:55:00,43.71,43.78,43.7,43.76,52679.0,35.5635,35.6204,35.5553,35.6042,52679.0
2016-05-03 10:00:00,43.76,43.77,43.63,43.63,89198.0,35.6042,35.6123,35.4984,35.4984,89198.0
2016-05-03 10:05:00,43.62,43.64,43.56,43.58,52512.0,35.4902,35.5065,35.4414,35.4577,52512.0
2016-05-03 10:10:00,43.58,43.59,43.46,43.47,79827.0,35.4577,35.4658,35.3601,35.3682,79827.0
2016-05-03 10:15:00,43.47,43.51,43.44,43.51,43329.0,35.3682,35.4007,35.3438,35.4007,43329.0
2016-05-03 10:20:00,43.51,43.53,43.48,43.52,45672.0,35.4007,35.417,35.3763,35.4089,45672.0
2016-05-03 10:25:00,43.53,43.55,43.46,43.48,128985.0,35.417,35.4333,35.3601,35.3763,128985.0
2016-05-03 10:30:00,43.47,43.49,43.44,43.44,103742.0,35.3682,35.3845,35.3438,35.3438,103742.0
2016-05-03 10:35:00,43.44,43.44,43.36,43.36,66420.0,35.3438,35.3438,35.2787,35.2787,66420.0
2016-05-03 10:40:00,43.36,43.45,43.34,43.4,72285.0,35.2787,35.3519,35.2624,35.3113,72285.0
2016-05-03 10:45:00,43.4,43.49,43.36,43.48,99346.0,35.3113,35.3845,35.2787,35.3763,99346.0
2016-05-03 10:50:00,43.49,43.53,43.36,43.38,97083.0,35.3845,35.417,35.2787,35.295,97083.0
2016-05-03 10:55:00,43.38,43.46,43.38,43.38,66224.0,35.295,35.3601,35.295,35.295,66224.0
2016-05-03 11:00:00,43.38,43.46,43.36,43.46,57888.0,35.295,35.3601,35.2787,35.3601,57888.0
2016-05-03 11:05:00,43.46,43.5,43.45,43.47,69436.0,35.3601,35.3926,35.3519,35.3682,69436.0
2016-05-03 11:10:00,43.46,43.54,43.43,43.51,73311.0,35.3601,35.4252,35.3357,35.4007,73311.0
2016-05-03 11:15:00,43.51,43.51,43.45,43.47,45546.0,35.4007,35.4007,35.3519,35.3682,45546.0
2016-05-03 11:20:00,43.46,43.48,43.41,43.43,40217.0,35.3601,35.3763,35.3194,35.3357,40217.0
2016-05-03 11:25:00,43.44,43.44,43.37,43.38,42195.0,35.3438,35.3438,35.2868,35.295,42195.0
2016-05-03 11:30:00,43.37,43.38,43.29,43.34,69952.0,35.2868,35.295,35.2218,35.2624,69952.0
2016-05-03 11:35:00,43.35,43.42,43.34,43.41,84091.0,35.2706,35.3275,35.2624,35.3194,84091.0
2016-05-03 11:40:00,43.42,43.54,43.42,43.48,48918.0,35.3275,35.4252,35.3275,35.3763,48918.0
2016-05-03 11:45:00,43.48,43.58,43.47,43.56,37190.0,35.3763,35.4577,35.3682,35.4414,37190.0
2016-05-03 11:50:00,43.56,43.61,43.54,43.59,39044.0,35.4414,35.4821,35.4252,35.4658,39044.0
2016-05-03 11:55:00,43.59,43.6,43.54,43.57,41690.0,35.4658,35.474,35.4252,35.4496,41690.0
2016-05-03 12:00:00,43.57,43.6,43.53,43.53,47026.0,35.4496,35.474,35.417,35.417,47026.0
2016-05-03 12:05:00,43.53,43.53,43.48,43.52,33730.0,35.417,35.417,35.3763,35.4089,33730.0
2016-05-03 12:10:00,43.52,43.52,43.4,43.41,52560.0,35.4089,35.4089,35.3113,35.3194,52560.0
2016-05-03 12:15:00,43.41,43.52,43.41,43.51,55167.0,35.3194,35.4089,35.3194,35.4007,55167.0
2016-05-03 12:20:00,43.52,43.57,43.47,43.56,38256.0,35.4089,35.4496,35.3682,35.4414,38256.0
2016-05-03 12:25:00,43.56,43.61,43.55,43.61,38502.0,35.4414,35.4821,35.4333,35.4821,38502.0
2016-05-03 12:30:00,43.6,43.63,43.55,43.6,54314.0,35.474,35.4984,35.4333,35.474,54314.0
2016-05-03 12:35:00,43.59,43.62,43.57,43.61,15677.0,35.4658,35.4902,35.4496,35.4821,15677.0
2016-05-03 12:40:00,43.62,43.68,43.62,43.63,21142.0,35.4902,35.5391,35.4902,35.4984,21142.0
2016-05-03 12:45:00,43.64,43.65,43.6,43.65,19794.0,35.5065,35.5147,35.474,35.5147,19794.0
2016-05-03 12:50:00,43.65,43.71,43.64,43.67,22376.0,35.5147,35.5635,35.5065,35.5309,22376.0
2016-05-03 12:55:00,43.67,43.75,43.66,43.73,27946.0,35.5309,35.596,35.5228,35.5797,27946.0
2016-05-03 13:00:00,43.73,43.73,43.69,43.73,21852.0,35.5797,35.5797,35.5472,35.5797,21852.0
2016-05-03 13:05:00,43.72,43.77,43.69,43.77,36736.0,35.5716,35.6123,35.5472,35.6123,36736.0
2016-05-03 13:10:00,43.76,43.82,43.74,43.8,79932.0,35.6042,35.653,35.5879,35.6367,79932.0
2016-05-03 13:15:00,43.8,43.8,43.74,43.75,49983.0,35.6367,35.6367,35.5879,35.596,49983.0
2016-05-03 13:20:00,43.74,43.83,43.74,43.83,44572.0,35.5879,35.6611,35.5879,35.6611,44572.0
2016-05-03 13:25:00,43.82,43.88,43.8,43.86,49701.0,35.653,35.7018,35.6367,35.6855,49701.0
2016-05-03 13:30:00,43.86,43.93,43.86,43.89,67059.0,35.6855,35.7425,35.6855,35.7099,67059.0
2016-05-03 13:35:00,43.89,43.95,43.84,43.92,84378.0,35.7099,35.7587,35.6692,35.7343,84378.0
2016-05-03 13:40:00,43.92,43.98,43.92,43.95,67010.0,35.7343,35.7832,35.7343,35.7587,67010.0
2016-05-03 13:45:00,43.96,43.98,43.94,43.98,55620.0,35.7669,35.7832,35.7506,35.7832,55620.0
2016-05-03 13:50:00,43.98,44.0,43.94,43.94,65430.0,35.7832,35.7994,35.7506,35.7506,65430.0
2016-05-03 13:55:00,43.94,43.94,43.9,43.9,61406.0,35.7506,35.7506,35.7181,35.7181,61406.0
2016-05-03 14:00:00,43.9,43.92,43.87,43.9,29999.0,35.7181,35.7343,35.6937,35.7181,29999.0
2016-05-03 14:05:00,43.9,43.9,43.85,43.89,41809.0,35.7181,35.7181,35.6774,35.7099,41809.0
2016-05-03 14:10:00,43.89,43.9,43.78,43.79,32547.0,35.7099,35.7181,35.6204,35.6286,32547.0
2016-05-03 14:15:00,43.79,43.82,43.76,43.78,51977.0,35.6286,35.653,35.6042,35.6204,51977.0
2016-05-03 14:20:00,43.78,43.85,43.76,43.82,28989.0,35.6204,35.6774,35.6042,35.653,28989.0
2016-05-03 14:25:00,43.82,43.86,43.8,43.85,56468.0,35.653,35.6855,35.6367,35.6774,56468.0
2016-05-03 14:30:00,43.85,43.89,43.83,43.85,25179.0,35.6774,35.7099,35.6611,35.6774,25179.0
2016-05-03 14:35:00,43.86,43.9,43.82,43.83,70741.0,35.6855,35.7181,35.653,35.6611,70741.0
2016-05-03 14:40:00,43.82,43.83,43.79,43.81,25374.0,35.653,35.6611,35.6286,35.6448,25374.0
2016-05-03 14:45:00,43.81,43.86,43.73,43.76,93709.0,35.6448,35.6855,35.5797,35.6042,93709.0
2016-05-03 14:50:00,43.76,43.77,43.73,43.74,55735.0,35.6042,35.6123,35.5797,35.5879,55735.0
2016-05-03 14:55:00,43.74,43.78,43.7,43.74,47826.0,35.5879,35.6204,35.5553,35.5879,47826.0
2016-05-03 15:00:00,43.74,43.77,43.71,43.73,42583.0,35.5879,35.6123,35.5635,35.5797,42583.0
2016-05-03 15:05:00,43.73,43.76,43.72,43.74,20673.0,35.5797,35.6042,35.5716,35.5879,20673.0
2016-05-03 15:10:00,43.75,43.75,43.62,43.62,41129.0,35.596,35.596,35.4902,35.4902,41129.0
2016-05-03 15:15:00,43.62,43.65,43.61,43.65,42954.0,35.4902,35.5147,35.4821,35.5147,42954.0
2016-05-03 15:20:00,43.66,43.69,43.58,43.64,52501.0,35.5228,35.5472,35.4577,35.5065,52501.0
2016-05-03 15:25:00,43.64,43.68,43.62,43.65,37715.0,35.5065,35.5391,35.4902,35.5147,37715.0
2016-05-03 15:30:00,43.64,43.66,43.53,43.59,69356.0,35.5065,35.5228,35.417,35.4658,69356.0
2016-05-03 15:35:00,43.59,43.61,43.55,43.57,75540.0,35.4658,35.4821,35.4333,35.4496,75540.0
2016-05-03 15:40:00,43.58,43.61,43.53,43.56,91964.0,35.4577,35.4821,35.417,35.4414,91964.0
2016-05-03 15:45:00,43.57,43.67,43.56,43.65,108974.0,35.4496,35.5309,35.4414,35.5147,108974.0
2016-05-03 15:50:00,43.65,43.74,43.63,43.72,155372.0,35.5147,35.5879,35.4984,35.5716,155372.0
2016-05-03 15:55:00,43.71,43.73,43.65,43.67,372683.0,35.5635,35.5797,35.5147,35.5309,372683.0
2016-05-04 09:30:00,43.46,43.65,43.35,43.5,125382.0,35.3601,35.5147,35.2706,35.3926,125382.0
2016-05-04 09:35:00,43.51,43.53,43.41,43.41,67438.0,35.4007,35.417,35.3194,35.3194,67438.0
2016-05-04 09:40:00,43.41,43.54,43.41,43.48,166415.0,35.3194,35.4252,35.3194,35.3763,166415.0
2016-05-04 09:45:00,43.48,43.49,43.31,43.39,129883.0,35.3763,35.3845,35.238,35.3031,129883.0
2016-05-04 09:50:00,43.39,43.45,43.34,43.41,48228.0,35.3031,35.3519,35.2624,35.3194,48228.0
2016-05-04 09:55:00,43.42,43.5,43.42,43.48,47224.0,35.3275,35.3926,35.3275,35.3763,47224.0
2016-05-04 10:00:00,43.47,43.54,43.43,43.48,43217.0,35.3682,35.4252,35.3357,35.3763,43217.0
2016-05-04 10:05:00,43.48,43.52,43.44,43.5,28150.0,35.3763,35.4089,35.3438,35.3926,28150.0
2016-05-04 10:10:00,43.5,43.62,43.5,43.53,78158.0,35.3926,35.4902,35.3926,35.417,78158.0
2016-05-04 10:15:00,43.53,43.55,43.43,43.45,38769.0,35.417,35.4333,35.3357,35.3519,38769.0
2016-05-04 10:20:00,43.45,43.45,43.36,43.37,50960.0,35.3519,35.3519,35.2787,35.2868,50960.0
2016-05-04 10:25:00,43.37,43.48,43.36,43.44,34427.0,35.2868,35.3763,35.2787,35.3438,34427.0
2016-05-04 10:30:00,43.44,43.45,43.38,43.44,45684.0,35.3438,35.3519,35.295,35.3438,45684.0
2016-05-04 10:35:00,43.43,43.47,43.37,43.4,36284.0,35.3357,35.3682,35.2868,35.3113,36284.0
2016-05-04 10:40:00,43.4,43.44,43.35,43.36,42870.0,35.3113,35.3438,35.2706,35.2787,42870.0
2016-05-04 10:45:00,43.35,43.38,43.29,43.35,107591.0,35.2706,35.295,35.2218,35.2706,107591.0
2016-05-04 10:50:00,43.35,43.36,43.26,43.3,28433.0,35.2706,35.2787,35.1973,35.2299,28433.0
2016-05-04 10:55:00,43.31,43.33,43.22,43.25,82830.0,35.238,35.2543,35.1648,35.1892,82830.0
2016-05-04 11:00:00,43.26,43.29,43.21,43.27,38153.0,35.1973,35.2218,35.1567,35.2055,38153.0
2016-05-04 11:05:00,43.27,43.34,43.25,43.32,85469.0,35.2055,35.2624,35.1892,35.2462,85469.0
2016-05-04 11:10:00,43.33,43.38,43.31,43.31,80547.0,35.2543,35.295,35.238,35.238,80547.0
2016-05-04 11:15:00,43.32,43.38,43.31,43.35,25019.0,35.2462,35.295,35.238,35.2706,25019.0
2016-05-04 11:20:00,43.34,43.38,43.33,43.34,41919.0,35.2624,35.295,35.2543,35.2624,41919.0
2016-05-04 11:25:00,43.34,43.4,43.34,43.37,30496.0,35.2624,35.3113,35.2624,35.2868,30496.0
2016-05-04 11:30:00,43.37,43.37,43.3,43.31,42009.0,35.2868,35.2868,35.2299,35.238,42009.0
2016-05-04 11:35:00,43.32,43.36,43.27,43.35,39401.0,35.2462,35.2787,35.2055,35.2706,39401.0
2016-05-04 11:40:00,43.35,43.36,43.28,43.35,23313.0,35.2706,35.2787,35.2136,35.2706,23313.0
2016-05-04 11:45:00,43.34,43.44,43.33,43.44,43781.0,35.2624,35.3438,35.2543,35.3438,43781.0
2016-05-04 11:50:00,43.44,43.45,43.39,43.4,40597.0,35.3438,35.3519,35.3031,35.3113,40597.0
2016-05-04 11:55:00,43.39,43.43,43.39,43.41,37253.0,35.3031,35.3357,35.3031,35.3194,37253.0
2016-05-04 12:00:00,43.42,43.43,43.38,43.4,41963.0,35.3275,35.3357,35.295,35.3113,41963.0
2016-05-04 12:05:00,43.4,43.44,43.39,43.41,71398.0,35.3113,35.3438,35.3031,35.3194,71398.0
2016-05-04 12:10:00,43.41,43.47,43.41,43.47,30888.0,35.3194,35.3682,35.3194,35.3682,30888.0
2016-05-04 12:15:00,43.46,43.52,43.44,43.5,16609.0,35.3601,35.4089,35.3438,35.3926,16609.0
2016-05-04 12:20:00,43.49,43.51,43.46,43.48,15889.0,35.3845,35.4007,35.3601,35.3763,15889.0
2016-05-04 12:25:00,43.48,43.51,43.45,43.46,14154.0,35.3763,35.4007,35.3519,35.3601,14154.0
2016-05-04 12:30:00,43.46,43.5,43.44,43.48,36352.0,35.3601,35.3926,35.3438,35.3763,36352.0
2016-05-04 12:35:00,43.48,43.5,43.46,43.47,25163.0,35.3763,35.3926,35.3601,35.3682,25163.0
2016-05-04 12:40:00,43.48,43.48,43.44,43.48,23455.0,35.3763,35.3763,35.3438,35.3763,23455.0
2016-05-04 12:45:00,43.47,43.49,43.44,43.46,7657.0,35.3682,35.3845,35.3438,35.3601,7657.0
2016-05-04 12:50:00,43.46,43.47,43.43,43.44,22905.0,35.3601,35.3682,35.3357,35.3438,22905.0
2016-05-04 12:55:00,43.45,43.48,43.44,43.44,25153.0,35.3519,35.3763,35.3438,35.3438,25153.0
2016-05-04 13:00:00,43.44,43.51,43.43,43.48,33928.0,35.3438,35.4007,35.3357,35.3763,33928.0
2016-05-04 13:05:00,43.49,43.51,43.47,43.47,19942.0,35.3845,35.4007,35.3682,35.3682,19942.0
2016-05-04 13:10:00,43.48,43.5,43.45,43.46,17076.0,35.3763,35.3926,35.3519,35.3601,17076.0
2016-05-04 13:15:00,43.46,43.56,43.46,43.56,41296.0,35.3601,35.4414,35.3601,35.4414,41296.0
2016-05-04 13:20:00,43.57,43.63,43.56,43.63,22781.0,35.4496,35.4984,35.4414,35.4984,22781.0
2016-05-04 13:25:00,43.63,43.76,43.62,43.75,94773.0,35.4984,35.6042,35.4902,35.596,94773.0
2016-05-04 13:30:00,43.75,43.77,43.71,43.75,34049.0,35.596,35.6123,35.5635,35.596,34049.0
2016-05-04 13:35:00,43.75,43.76,43.68,43.7,26025.0,35.596,35.6042,35.5391,35.5553,26025.0
2016-05-04 13:40:00,43.69,43.72,43.68,43.7,17626.0,35.5472,35.5716,35.5391,35.5553,17626.0
2016-05-04 13:45:00,43.69,43.71,43.64,43.71,49661.0,35.5472,35.5635,35.5065,35.5635,49661.0
2016-05-04 13:50:00,43.71,43.76,43.68,43.68,64799.0,35.5635,35.6042,35.5391,35.5391,64799.0
2016-05-04 13:55:00,43.69,43.71,43.66,43.7,51114.0,35.5472,35.5635,35.5228,35.5553,51114.0
2016-05-04 14:00:00,43.69,43.71,43.65,43.68,61972.0,35.5472,35.5635,35.5147,35.5391,61972.0
2016-05-04 14:05:00,43.68,43.72,43.65,43.71,38560.0,35.5391,35.5716,35.5147,35.5635,38560.0
2016-05-04 14:10:00,43.71,43.71,43.63,43.66,30622.0,35.5635,35.5635,35.4984,35.5228,30622.0
2016-05-04 14:15:00,43.66,43.68,43.62,43.68,52910.0,35.5228,35.5391,35.4902,35.5391,52910.0
2016-05-04 14:20:00,43.69,43.72,43.64,43.66,32939.0,35.5472,35.5716,35.5065,35.5228,32939.0
2016-05-04 14:25:00,43.67,43.75,43.67,43.73,60481.0,35.5309,35.596,35.5309,35.5797,60481.0
2016-05-04 14:30:00,43.73,43.75,43.7,43.73,44473.0,35.5797,35.596,35.5553,35.5797,44473.0
2016-05-04 14:35:00,43.74,43.76,43.72,43.73,16688.0,35.5879,35.6042,35.5716,35.5797,16688.0
2016-05-04 14:40:00,43.74,43.76,43.69,43.73,16144.0,35.5879,35.6042,35.5472,35.5797,16144.0
2016-05-04 14:45:00,43.73,43.76,43.73,43.76,41102.0,35.5797,35.6042,35.5797,35.6042,41102.0
2016-05-04 14:50:00,43.75,43.79,43.74,43.76,54881.0,35.596,35.6286,35.5879,35.6042,54881.0
2016-05-04 14:55:00,43.76,43.77,43.71,43.74,22668.0,35.6042,35.6123,35.5635,35.5879,22668.0
2016-05-04 15:00:00,43.75,43.76,43.69,43.73,41838.0,35.596,35.6042,35.5472,35.5797,41838.0
2016-05-04 15:05:00,43.73,43.73,43.67,43.72,55417.0,35.5797,35.5797,35.5309,35.5716,55417.0
2016-05-04 15:10:00,43.72,43.75,43.7,43.75,47109.0,35.5716,35.596,35.5553,35.596,47109.0
2016-05-04 15:15:00,43.74,43.77,43.73,43.76,51269.0,35.5879,35.6123,35.5797,35.6042,51269.0
2016-05-04 15:20:00,43.75,43.78,43.72,43.74,47411.0,35.596,35.6204,35.5716,35.5879,47411.0
2016-05-04 15:25:00,43.75,43.76,43.69,43.7,55637.0,35.596,35.6042,35.5472,35.5553,55637.0
2016-05-04 15:30:00,43.69,43.71,43.68,43.7,44929.0,35.5472,35.5635,35.5391,35.5553,44929.0
2016-05-04 15:35:00,43.7,43.73,43.64,43.69,57149.0,35.5553,35.5797,35.5065,35.5472,57149.0
2016-05-04 15:40:00,43.69,43.77,43.68,43.74,70897.0,35.5472,35.6123,35.5391,35.5879,70897.0
2016-05-04 15:45:00,43.75,43.78,43.71,43.75,66637.0,35.596,35.6204,35.5635,35.596,66637.0
2016-05-04 15:50:00,43.75,43.75,43.7,43.73,116153.0,35.596,35.596,35.5553,35.5797,116153.0
2016-05-04 15:55:00,43.72,43.73,43.63,43.67,292245.0,35.5716,35.5797,35.4984,35.5309,292245.0
2016-05-05 09:30:00,43.88,44.07,43.76,43.96,249965.0,35.7018,35.8564,35.6042,35.7669,249965.0
2016-05-05 09:35:00,43.95,44.22,43.94,44.21,156046.0,35.7587,35.9784,35.7506,35.9703,156046.0
2016-05-05 09:40:00,44.2,44.23,44.02,44.02,91186.0,35.9621,35.9866,35.8157,35.8157,91186.0
2016-05-05 09:45:00,44.02,44.05,43.93,44.05,86922.0,35.8157,35.8401,35.7425,35.8401,86922.0
2016-05-05 09:50:00,44.04,44.14,44.03,44.1,33584.0,35.832,35.9133,35.8238,35.8808,33584.0
2016-05-05 09:55:00,44.11,44.13,44.01,44.03,49817.0,35.8889,35.9052,35.8076,35.8238,49817.0
2016-05-05 10:00:00,44.02,44.12,44.01,44.12,99550.0,35.8157,35.8971,35.8076,35.8971,99550.0
2016-05-05 10:05:00,44.11,44.13,44.08,44.12,30753.0,35.8889,35.9052,35.8645,35.8971,30753.0
2016-05-05 10:10:00,44.11,44.14,44.06,44.07,62014.0,35.8889,35.9133,35.8482,35.8564,62014.0
2016-05-05 10:15:00,44.07,44.11,44.03,44.03,27894.0,35.8564,35.8889,35.8238,35.8238,27894.0
2016-05-05 10:20:00,44.02,44.1,44.01,44.05,57246.0,35.8157,35.8808,35.8076,35.8401,57246.0
2016-05-05 10:25:00,44.04,44.08,43.95,43.96,86933.0,35.832,35.8645,35.7587,35.7669,86933.0
2016-05-05 10:30:00,43.97,43.98,43.9,43.91,146453.0,35.775,35.7832,35.7181,35.7262,146453.0
2016-05-05 10:35:00,43.91,43.91,43.82,43.84,50716.0,35.7262,35.7262,35.653,35.6692,50716.0
2016-05-05 10:40:00,43.83,43.89,43.83,43.85,57486.0,35.6611,35.7099,35.6611,35.6774,57486.0
2016-05-05 10:45:00,43.85,43.93,43.84,43.89,85331.0,35.6774,35.7425,35.6692,35.7099,85331.0
2016-05-05 10:50:00,43.88,43.93,43.88,43.91,21789.0,35.7018,35.7425,35.7018,35.7262,21789.0
2016-05-05 10:55:00,43.91,43.96,43.88,43.88,24560.0,35.7262,35.7669,35.7018,35.7018,24560.0
2016-05-05 11:00:00,43.89,43.92,43.86,43.87,32077.0,35.7099,35.7343,35.6855,35.6937,32077.0
2016-05-05 11:05:00,43.87,43.88,43.82,43.85,34881.0,35.6937,35.7018,35.653,35.6774,34881.0
2016-05-05 11:10:00,43.84,43.91,43.82,43.9,81850.0,35.6692,35.7262,35.653,35.7181,81850.0
2016-05-05 11:15:00,43.91,43.99,43.88,43.96,37579.0,35.7262,35.7913,35.7018,35.7669,37579.0
2016-05-05 11:20:00,43.96,43.97,43.81,43.81,67946.0,35.7669,35.775,35.6448,35.6448,67946.0
2016-05-05 11:25:00,43.8,43.84,43.75,43.8,76488.0,35.6367,35.6692,35.596,35.6367,76488.0
2016-05-05 11:30:00,43.81,43.89,43.8,43.89,88095.0,35.6448,35.7099,35.6367,35.7099,88095.0
2016-05-05 11:35:00,43.89,44.04,43.89,44.03,46925.0,35.7099,35.832,35.7099,35.8238,46925.0
2016-05-05 11:40:00,44.03,44.12,44.03,44.1,46664.0,35.8238,35.8971,35.8238,35.8808,46664.0
2016-05-05 11:45:00,44.11,44.14,44.08,44.12,33827.0,35.8889,35.9133,35.8645,35.8971,33827.0
2016-05-05 11:50:00,44.12,44.14,44.07,44.12,31174.0,35.8971,35.9133,35.8564,35.8971,31174.0
2016-05-05 11:55:00,44.11,44.12,44.08,44.11,39926.0,35.8889,35.8971,35.8645,35.8889,39926.0
2016-05-05 12:00:00,44.11,44.13,44.08,44.1,24467.0,35.8889,35.9052,35.8645,35.8808,24467.0
2016-05-05 12:05:00,44.1,44.13,44.05,44.05,38633.0,35.8808,35.9052,35.8401,35.8401,38633.0
2016-05-05 12:10:00,44.05,44.08,44.04,44.07,27005.0,35.8401,35.8645,35.832,35.8564,27005.0
2016-05-05 12:15:00,44.06,44.09,44.05,44.07,26879.0,35.8482,35.8727,35.8401,35.8564,26879.0
2016-05-05 12:20:00,44.07,44.08,43.99,44.02,36397.0,35.8564,35.8645,35.7913,35.8157,36397.0
2016-05-05 12:25:00,44.01,44.02,43.98,44.02,35946.0,35.8076,35.8157,35.7832,35.8157,35946.0
2016-05-05 12:30:00,44.0,44.01,43.98,44.01,26733.0,35.7994,35.8076,35.7832,35.8076,26733.0
2016-05-05 12:35:00,44.0,44.03,44.0,44.02,12365.0,35.7994,35.8238,35.7994,35.8157,12365.0
2016-05-05 12:40:00,44.02,44.02,43.99,44.0,33924.0,35.8157,35.8157,35.7913,35.7994,33924.0
2016-05-05 12:45:00,44.01,44.03,43.98,44.03,26861.0,35.8076,35.8238,35.7832,35.8238,26861.0
2016-05-05 12:50:00,44.03,44.04,44.0,44.01,19483.0,35.8238,35.832,35.7994,35.8076,19483.0
2016-05-05 12:55:00,44.02,44.04,44.01,44.02,20093.0,35.8157,35.832,35.8076,35.8157,20093.0
2016-05-05 13:00:00,44.0,44.0,43.96,43.97,25312.0,35.7994,35.7994,35.7669,35.775,25312.0
2016-05-05 13:05:00,43.97,43.99,43.93,43.95,42461.0,35.775,35.7913,35.7425,35.7587,42461.0
2016-05-05 13:10:00,43.94,43.94,43.86,43.89,23064.0,35.7506,35.7506,35.6855,35.7099,23064.0
2016-05-05 13:15:00,43.88,43.92,43.85,43.92,55313.0,35.7018,35.7343,35.6774,35.7343,55313.0
2016-05-05 13:20:00,43.91,43.91,43.81,43.82,21506.0,35.7262,35.7262,35.6448,35.653,21506.0
2016-05-05 13:25:00,43.82,43.89,43.8,43.84,34902.0,35.653,35.7099,35.6367,35.6692,34902.0
2016-05-05 13:30:00,43.83,43.85,43.8,43.82,13623.0,35.6611,35.6774,35.6367,35.653,13623.0
2016-05-05 13:35:00,43.82,43.83,43.78,43.79,19349.0,35.653,35.6611,35.6204,35.6286,19349.0
2016-05-05 13:40:00,43.79,43.84,43.79,43.82,25718.0,35.6286,35.6692,35.6286,35.653,25718.0
2016-05-05 13:45:00,43.82,43.89,43.81,43.87,36937.0,35.653,35.7099,35.6448,35.6937,36937.0
2016-05-05 13:50:00,43.86,43.91,43.85,43.89,32274.0,35.6855,35.7262,35.6774,35.7099,32274.0
2016-05-05 13:55:00,43.88,43.94,43.87,43.93,37685.0,35.7018,35.7506,35.6937,35.7425,37685.0
2016-05-05 14:00:00,43.93,43.93,43.84,43.86,33211.0,35.7425,35.7425,35.6692,35.6855,33211.0
2016-05-05 14:05:00,43.85,43.86,43.79,43.79,30533.0,35.6774,35.6855,35.6286,35.6286,30533.0
2016-05-05 14:10:00,43.8,43.84,43.79,43.8,60428.0,35.6367,35.6692,35.6286,35.6367,60428.0
2016-05-05 14:15:00,43.8,43.82,43.75,43.76,33690.0,35.6367,35.653,35.596,35.6042,33690.0
2016-05-05 14:20:00,43.75,43.83,43.74,43.82,65048.0,35.596,35.6611,35.5879,35.653,65048.0
2016-05-05 14:25:00,43.82,43.88,43.79,43.84,68802.0,35.653,35.7018,35.6286,35.6692,68802.0
2016-05-05 14:30:00,43.84,43.87,43.79,43.79,51707.0,35.6692,35.6937,35.6286,35.6286,51707.0
2016-05-05 14:35:00,43.81,43.84,43.8,43.83,59481.0,35.6448,35.6692,35.6367,35.6611,59481.0
2016-05-05 14:40:00,43.82,43.86,43.8,43.86,19520.0,35.653,35.6855,35.6367,35.6855,19520.0
2016-05-05 14:45:00,43.86,43.89,43.82,43.83,30656.0,35.6855,35.7099,35.653,35.6611,30656.0
2016-05-05 14:50:00,43.83,43.85,43.78,43.8,37817.0,35.6611,35.6774,35.6204,35.6367,37817.0
2016-05-05 14:55:00,43.79,43.81,43.74,43.74,36319.0,35.6286,35.6448,35.5879,35.5879,36319.0
2016-05-05 15:00:00,43.74,43.76,43.69,43.72,45425.0,35.5879,35.6042,35.5472,35.5716,45425.0
2016-05-05 15:05:00,43.71,43.73,43.69,43.72,27515.0,35.5635,35.5797,35.5472,35.5716,27515.0
2016-05-05 15:10:00,43.72,43.79,43.71,43.77,81948.0,35.5716,35.6286,35.5635,35.6123,81948.0
2016-05-05 15:15:00,43.78,43.78,43.7,43.76,37607.0,35.6204,35.6204,35.5553,35.6042,37607.0
2016-05-05 15:20:00,43.76,43.81,43.75,43.81,71260.0,35.6042,35.6448,35.596,35.6448,71260.0
2016-05-05 15:25:00,43.81,43.86,43.8,43.85,115655.0,35.6448,35.6855,35.6367,35.6774,115655.0
2016-05-05 15:30:00,43.86,43.9,43.84,43.89,105833.0,35.6855,35.7181,35.6692,35.7099,105833.0
2016-05-05 15:35:00,43.89,43.9,43.83,43.88,91040.0,35.7099,35.7181,35.6611,35.7018,91040.0
2016-05-05 15:40:00,43.88,43.9,43.86,43.89,82128.0,35.7018,35.7181,35.6855,35.7099,82128.0
2016-05-05 15:45:00,43.9,43.91,43.87,43.89,94547.0,35.7181,35.7262,35.6937,35.7099,94547.0
2016-05-05 15:50:00,43.89,43.91,43.87,43.88,128245.0,35.7099,35.7262,35.6937,35.7018,128245.0
2016-05-05 15:55:00,43.88,43.93,43.84,43.92,360888.0,35.7018,35.7425,35.6692,35.7343,360888.0
2016-05-06 09:30:00,43.69,44.17,43.55,43.87,171192.0,35.5472,35.9377,35.4333,35.6937,171192.0
2016-05-06 09:35:00,43.88,44.01,43.75,43.9,73888.0,35.7018,35.8076,35.596,35.7181,73888.0
2016-05-06 09:40:00,43.9,43.98,43.81,43.89,54163.0,35.7181,35.7832,35.6448,35.7099,54163.0
2016-05-06 09:45:00,43.87,43.93,43.82,43.89,59753.0,35.6937,35.7425,35.653,35.7099,59753.0
2016-05-06 09:50:00,43.9,43.91,43.8,43.84,34195.0,35.7181,35.7262,35.6367,35.6692,34195.0
2016-05-06 09:55:00,43.83,43.83,43.73,43.75,67834.0,35.6611,35.6611,35.5797,35.596,67834.0
2016-05-06 10:00:00,43.75,43.77,43.65,43.66,71898.0,35.596,35.6123,35.5147,35.5228,71898.0
2016-05-06 10:05:00,43.65,43.71,43.62,43.69,78628.0,35.5147,35.5635,35.4902,35.5472,78628.0
2016-05-06 10:10:00,43.7,43.7,43.56,43.57,59383.0,35.5553,35.5553,35.4414,35.4496,59383.0
2016-05-06 10:15:00,43.56,43.59,43.44,43.51,86552.0,35.4414,35.4658,35.3438,35.4007,86552.0
2016-05-06 10:20:00,43.5,43.54,43.39,43.41,65191.0,35.3926,35.4252,35.3031,35.3194,65191.0
2016-05-06 10:25:00,43.41,43.45,43.35,43.38,80793.0,35.3194,35.3519,35.2706,35.295,80793.0
2016-05-06 10:30:00,43.39,43.41,43.32,43.33,94776.0,35.3031,35.3194,35.2462,35.2543,94776.0
2016-05-06 10:35:00,43.32,43.34,43.28,43.3,99514.0,35.2462,35.2624,35.2136,35.2299,99514.0
2016-05-06 10:40:00,43.3,43.39,43.27,43.39,53665.0,35.2299,35.3031,35.2055,35.3031,53665.0
2016-05-06 10:45:00,43.39,43.39,43.31,43.32,59445.0,35.3031,35.3031,35.238,35.2462,59445.0
2016-05-06 10:50:00,43.31,43.33,43.28,43.33,46687.0,35.238,35.2543,35.2136,35.2543,46687.0
2016-05-06 10:55:00,43.34,43.39,43.34,43.38,39797.0,35.2624,35.3031,35.2624,35.295,39797.0
2016-05-06 11:00:00,43.38,43.44,43.37,43.38,48986.0,35.295,35.3438,35.2868,35.295,48986.0
2016-05-06 11:05:00,43.38,43.46,43.36,43.46,60171.0,35.295,35.3601,35.2787,35.3601,60171.0
2016-05-06 11:10:00,43.46,43.56,43.46,43.54,24464.0,35.3601,35.4414,35.3601,35.4252,24464.0
2016-05-06 11:15:00,43.54,43.61,43.53,43.58,46553.0,35.4252,35.4821,35.417,35.4577,46553.0
2016-05-06 11:20:00,43.57,43.61,43.56,43.58,36807.0,35.4496,35.4821,35.4414,35.4577,36807.0
2016-05-06 11:25:00,43.58,43.64,43.56,43.63,67614.0,35.4577,35.5065,35.4414,35.4984,67614.0
2016-05-06 11:30:00,43.64,43.65,43.6,43.6,20366.0,35.5065,35.5147,35.474,35.474,20366.0
2016-05-06 11:35:00,43.61,43.64,43.57,43.6,28140.0,35.4821,35.5065,35.4496,35.474,28140.0
2016-05-06 11:40:00,43.6,43.61,43.56,43.58,31682.0,35.474,35.4821,35.4414,35.4577,31682.0
2016-05-06 11:45:00,43.58,43.59,43.52,43.53,40682.0,35.4577,35.4658,35.4089,35.417,40682.0
2016-05-06 11:50:00,43.52,43.56,43.51,43.55,48793.0,35.4089,35.4414,35.4007,35.4333,48793.0
2016-05-06 11:55:00,43.55,43.57,43.53,43.55,46377.0,35.4333,35.4496,35.417,35.4333,46377.0
2016-05-06 12:00:00,43.55,43.58,43.51,43.51,32580.0,35.4333,35.4577,35.4007,35.4007,32580.0
2016-05-06 12:05:00,43.52,43.58,43.49,43.53,34168.0,35.4089,35.4577,35.3845,35.417,34168.0
2016-05-06 12:10:00,43.54,43.58,43.53,43.58,15085.0,35.4252,35.4577,35.417,35.4577,15085.0
2016-05-06 12:15:00,43.57,43.58,43.54,43.57,33411.0,35.4496,35.4577,35.4252,35.4496,33411.0
2016-05-06 12:20:00,43.58,43.59,43.54,43.59,24156.0,35.4577,35.4658,35.4252,35.4658,24156.0
2016-05-06 12:25:00,43.59,43.59,43.54,43.55,23710.0,35.4658,35.4658,35.4252,35.4333,23710.0
2016-05-06 12:30:00,43.55,43.58,43.48,43.49,34259.0,35.4333,35.4577,35.3763,35.3845,34259.0
2016-05-06 12:35:00,43.48,43.59,43.47,43.56,28479.0,35.3763,35.4658,35.3682,35.4414,28479.0
2016-05-06 12:40:00,43.57,43.62,43.56,43.62,20861.0,35.4496,35.4902,35.4414,35.4902,20861.0
2016-05-06 12:45:00,43.63,43.63,43.55,43.59,45467.0,35.4984,35.4984,35.4333,35.4658,45467.0
2016-05-06 12:50:00,43.58,43.59,43.55,43.58,31835.0,35.4577,35.4658,35.4333,35.4577,31835.0
2016-05-06 12:55:00,43.58,43.63,43.58,43.62,36597.0,35.4577,35.4984,35.4577,35.4902,36597.0
2016-05-06 13:00:00,43.62,43.69,43.62,43.69,17273.0,35.4902,35.5472,35.4902,35.5472,17273.0
2016-05-06 13:05:00,43.69,43.76,43.68,43.75,49998.0,35.5472,35.6042,35.5391,35.596,49998.0
2016-05-06 13:10:00,43.76,43.81,43.75,43.78,69405.0,35.6042,35.6448,35.596,35.6204,69405.0
2016-05-06 13:15:00,43.79,43.81,43.76,43.76,44462.0,35.6286,35.6448,35.6042,35.6042,44462.0
2016-05-06 13:20:00,43.77,43.78,43.74,43.77,22178.0,35.6123,35.6204,35.5879,35.6123,22178.0
2016-05-06 13:25:00,43.77,43.81,43.76,43.8,42565.0,35.6123,35.6448,35.6042,35.6367,42565.0
2016-05-06 13:30:00,43.8,43.81,43.76,43.8,37134.0,35.6367,35.6448,35.6042,35.6367,37134.0
2016-05-06 13:35:00,43.79,43.8,43.76,43.8,29551.0,35.6286,35.6367,35.6042,35.6367,29551.0
2016-05-06 13:40:00,43.79,43.79,43.75,43.75,32544.0,35.6286,35.6286,35.596,35.596,32544.0
2016-05-06 13:45:00,43.76,43.79,43.74,43.79,23761.0,35.6042,35.6286,35.5879,35.6286,23761.0
2016-05-06 13:50:00,43.8,43.8,43.78,43.79,19607.0,35.6367,35.6367,35.6204,35.6286,19607.0
2016-05-06 13:55:00,43.78,43.91,43.76,43.91,54671.0,35.6204,35.7262,35.6042,35.7262,54671.0
2016-05-06 14:00:00,43.91,43.97,43.88,43.96,58021.0,35.7262,35.775,35.7018,35.7669,58021.0
2016-05-06 14:05:00,43.95,44.01,43.93,43.99,88954.0,35.7587,35.8076,35.7425,35.7913,88954.0
2016-05-06 14:10:00,43.99,44.01,43.95,43.96,35169.0,35.7913,35.8076,35.7587,35.7669,35169.0
2016-05-06 14:15:00,43.97,44.03,43.96,44.03,46278.0,35.775,35.8238,35.7669,35.8238,46278.0
2016-05-06 14:20:00,44.03,44.03,43.97,43.98,26951.0,35.8238,35.8238,35.775,35.7832,26951.0
2016-05-06 14:25:00,43.97,44.0,43.93,43.97,71293.0,35.775,35.7994,35.7425,35.775,71293.0
2016-05-06 14:30:00,43.97,43.97,43.93,43.97,22316.0,35.775,35.775,35.7425,35.775,22316.0
2016-05-06 14:35:00,43.96,44.0,43.93,43.98,73404.0,35.7669,35.7994,35.7425,35.7832,73404.0
2016-05-06 14:40:00,43.98,44.02,43.95,44.01,39501.0,35.7832,35.8157,35.7587,35.8076,39501.0
2016-05-06 14:45:00,44.0,44.02,43.93,43.98,92654.0,35.7994,35.8157,35.7425,35.7832,92654.0
2016-05-06 14:50:00,43.97,44.01,43.97,44.0,71099.0,35.775,35.8076,35.775,35.7994,71099.0
2016-05-06 14:55:00,44.0,44.0,43.93,43.94,24783.0,35.7994,35.7994,35.7425,35.7506,24783.0
2016-05-06 15:00:00,43.93,44.01,43.93,43.97,36559.0,35.7425,35.8076,35.7425,35.775,36559.0
2016-05-06 15:05:00,43.98,44.01,43.95,43.96,38159.0,35.7832,35.8076,35.7587,35.7669,38159.0
2016-05-06 15:10:00,43.95,43.99,43.95,43.98,36882.0,35.7587,35.7913,35.7587,35.7832,36882.0
2016-05-06 15:15:00,43.98,44.01,43.93,43.94,38997.0,35.7832,35.8076,35.7425,35.7506,38997.0
2016-05-06 15:20:00,43.94,43.94,43.9,43.91,50074.0,35.7506,35.7506,35.7181,35.7262,50074.0
2016-05-06 15:25:00,43.91,43.93,43.89,43.9,26649.0,35.7262,35.7425,35.7099,35.7181,26649.0
2016-05-06 15:30:00,43.9,43.93,43.84,43.84,40375.0,35.7181,35.7425,35.6692,35.6692,40375.0
2016-05-06 15:35:00,43.85,43.92,43.84,43.87,41674.0,35.6774,35.7343,35.6692,35.6937,41674.0
2016-05-06 15:40:00,43.86,43.89,43.81,43.83,34718.0,35.6855,35.7099,35.6448,35.6611,34718.0
2016-05-06 15:45:00,43.83,43.88,43.82,43.85,67609.0,35.6611,35.7018,35.653,35.6774,67609.0
2016-05-06 15:50:00,43.86,43.9,43.85,43.9,69207.0,35.6855,35.7181,35.6774,35.7181,69207.0
2016-05-06 15:55:00,43.89,43.95,43.88,43.94,209539.0,35.7099,35.7587,35.7018,35.7506,209539.0
2016-05-09 09:30:00,43.94,44.0,43.89,43.95,96140.0,35.7506,35.7994,35.7099,35.7587,96140.0
2016-05-09 09:35:00,43.96,44.07,43.93,44.04,35954.0,35.7669,35.8564,35.7425,35.832,35954.0
2016-05-09 09:40:00,44.02,44.15,44.02,44.14,32136.0,35.8157,35.9215,35.8157,35.9133,32136.0
2016-05-09 09:45:00,44.15,44.27,44.11,44.24,74152.0,35.9215,36.0191,35.8889,35.9947,74152.0
2016-05-09 09:50:00,44.25,44.33,44.22,44.28,93468.0,36.0028,36.0679,35.9784,36.0272,93468.0
2016-05-09 09:55:00,44.28,44.4,44.25,44.4,57658.0,36.0272,36.1249,36.0028,36.1249,57658.0
2016-05-09 10:00:00,44.4,44.41,44.28,44.28,41869.0,36.1249,36.133,36.0272,36.0272,41869.0
2016-05-09 10:05:00,44.29,44.39,44.28,44.35,55107.0,36.0354,36.1167,36.0272,36.0842,55107.0
2016-05-09 10:10:00,44.35,44.37,44.3,44.32,138503.0,36.0842,36.1005,36.0435,36.0598,138503.0
2016-05-09 10:15:00,44.32,44.33,44.23,44.27,152504.0,36.0598,36.0679,35.9866,36.0191,152504.0
2016-05-09 10:20:00,44.27,44.37,44.26,44.32,134987.0,36.0191,36.1005,36.011,36.0598,134987.0
2016-05-09 10:25:00,44.32,44.33,44.25,44.25,121547.0,36.0598,36.0679,36.0028,36.0028,121547.0
2016-05-09 10:30:00,44.26,44.26,44.2,44.25,123955.0,36.011,36.011,35.9621,36.0028,123955.0
2016-05-09 10:35:00,44.25,44.25,44.21,44.24,35354.0,36.0028,36.0028,35.9703,35.9947,35354.0
2016-05-09 10:40:00,44.23,44.28,44.22,44.23,56028.0,35.9866,36.0272,35.9784,35.9866,56028.0
2016-05-09 10:45:00,44.23,44.25,44.21,44.25,60274.0,35.9866,36.0028,35.9703,36.0028,60274.0
2016-05-09 10:50:00,44.25,44.3,44.25,44.26,60436.0,36.0028,36.0435,36.0028,36.011,60436.0
2016-05-09 10:55:00,44.27,44.3,44.19,44.21,63604.0,36.0191,36.0435,35.954,35.9703,63604.0
2016-05-09 11:00:00,44.21,44.26,44.19,44.21,41119.0,35.9703,36.011,35.954,35.9703,41119.0
2016-05-09 11:05:00,44.21,44.22,44.19,44.2,91051.0,35.9703,35.9784,35.954,35.9621,91051.0
2016-05-09 11:10:00,44.19,44.19,44.1,44.11,86156.0,35.954,35.954,35.8808,35.8889,86156.0
2016-05-09 11:15:00,44.1,44.11,44.04,44.08,41370.0,35.8808,35.8889,35.832,35.8645,41370.0
2016-05-09 11:20:00,44.08,44.2,44.07,44.16,93850.0,35.8645,35.9621,35.8564,35.9296,93850.0
2016-05-09 11:25:00,44.16,44.17,44.08,44.11,35057.0,35.9296,35.9377,35.8645,35.8889,35057.0
2016-05-09 11:30:00,44.1,44.11,44.05,44.07,19023.0,35.8808,35.8889,35.8401,35.8564,19023.0
2016-05-09 11:35:00,44.08,44.12,44.07,44.11,25496.0,35.8645,35.8971,35.8564,35.8889,25496.0
2016-05-09 11:40:00,44.11,44.19,44.11,44.18,40595.0,35.8889,35.954,35.8889,35.9459,40595.0
2016-05-09 11:45:00,44.18,44.22,44.17,44.2,57201.0,35.9459,35.9784,35.9377,35.9621,57201.0
2016-05-09 11:50:00,44.2,44.27,44.19,44.27,35558.0,35.9621,36.0191,35.954,36.0191,35558.0
2016-05-09 11:55:00,44.26,44.31,44.25,44.26,58264.0,36.011,36.0516,36.0028,36.011,58264.0
2016-05-09 12:00:00,44.26,44.3,44.24,44.29,55739.0,36.011,36.0435,35.9947,36.0354,55739.0
2016-05-09 12:05:00,44.29,44.32,44.18,44.18,75959.0,36.0354,36.0598,35.9459,35.9459,75959.0
2016-05-09 12:10:00,44.18,44.24,44.16,44.22,41118.0,35.9459,35.9947,35.9296,35.9784,41118.0
2016-05-09 12:15:00,44.21,44.21,44.16,44.18,44923.0,35.9703,35.9703,35.9296,35.9459,44923.0
2016-05-09 12:20:00,44.17,44.24,44.16,44.23,39205.0,35.9377,35.9947,35.9296,35.9866,39205.0
2016-05-09 12:25:00,44.24,44.25,44.21,44.23,25325.0,35.9947,36.0028,35.9703,35.9866,25325.0
2016-05-09 12:30:00,44.23,44.28,44.22,44.24,40560.0,35.9866,36.0272,35.9784,35.9947,40560.0
2016-05-09 12:35:00,44.23,44.27,44.2,44.23,26847.0,35.9866,36.0191,35.9621,35.9866,26847.0
2016-05-09 12:40:00,44.23,44.24,44.2,44.22,47384.0,35.9866,35.9947,35.9621,35.9784,47384.0
2016-05-09 12:45:00,44.22,44.27,44.2,44.26,26945.0,35.9784,36.0191,35.9621,36.011,26945.0
2016-05-09 12:50:00,44.25,44.25,44.2,44.23,34238.0,36.0028,36.0028,35.9621,35.9866,34238.0
2016-05-09 12:55:00,44.23,44.23,44.19,44.22,36535.0,35.9866,35.9866,35.954,35.9784,36535.0
2016-05-09 13:00:00,44.22,44.23,44.19,44.23,57104.0,35.9784,35.9866,35.954,35.9866,57104.0
2016-05-09 13:05:00,44.22,44.25,44.22,44.25,20310.0,35.9784,36.0028,35.9784,36.0028,20310.0
2016-05-09 13:10:00,44.25,44.3,44.23,44.29,32464.0,36.0028,36.0435,35.9866,36.0354,32464.0
2016-05-09 13:15:00,44.29,44.3,44.26,44.28,58574.0,36.0354,36.0435,36.011,36.0272,58574.0
2016-05-09 13:20:00,44.28,44.35,44.28,44.29,149792.0,36.0272,36.0842,36.0272,36.0354,149792.0
2016-05-09 13:25:00,44.3,44.33,44.29,44.3,40865.0,36.0435,36.0679,36.0354,36.0435,40865.0
2016-05-09 13:30:00,44.29,44.33,44.29,44.32,48607.0,36.0354,36.0679,36.0354,36.0598,48607.0
2016-05-09 13:35:00,44.33,44.35,44.31,44.33,77221.0,36.0679,36.0842,36.0516,36.0679,77221.0
2016-05-09 13:40:00,44.33,44.41,44.33,44.36,94029.0,36.0679,36.133,36.0679,36.0923,94029.0
2016-05-09 13:45:00,44.36,44.38,44.32,44.37,87861.0,36.0923,36.1086,36.0598,36.1005,87861.0
2016-05-09 13:50:00,44.38,44.39,44.36,44.38,54985.0,36.1086,36.1167,36.0923,36.1086,54985.0
2016-05-09 13:55:00,44.38,44.38,44.33,44.35,71835.0,36.1086,36.1086,36.0679,36.0842,71835.0
2016-05-09 14:00:00,44.35,44.36,44.28,44.31,144161.0,36.0842,36.0923,36.0272,36.0516,144161.0
2016-05-09 14:05:00,44.31,44.31,44.21,44.23,42582.0,36.0516,36.0516,35.9703,35.9866,42582.0
2016-05-09 14:10:00,44.24,44.33,44.24,44.32,59839.0,35.9947,36.0679,35.9947,36.0598,59839.0
2016-05-09 14:15:00,44.32,44.33,44.25,44.32,43960.0,36.0598,36.0679,36.0028,36.0598,43960.0
2016-05-09 14:20:00,44.32,44.34,44.29,44.32,33807.0,36.0598,36.0761,36.0354,36.0598,33807.0
2016-05-09 14:25:00,44.32,44.34,44.24,44.26,48500.0,36.0598,36.0761,35.9947,36.011,48500.0
2016-05-09 14:30:00,44.26,44.29,44.25,44.27,22632.0,36.011,36.0354,36.0028,36.0191,22632.0
2016-05-09 14:35:00,44.27,44.32,44.26,44.3,25983.0,36.0191,36.0598,36.011,36.0435,25983.0
2016-05-09 14:40:00,44.31,44.31,44.28,44.3,31366.0,36.0516,36.0516,36.0272,36.0435,31366.0
2016-05-09 14:45:00,44.31,44.32,44.29,44.31,35021.0,36.0516,36.0598,36.0354,36.0516,35021.0
2016-05-09 14:50:00,44.31,44.37,44.3,44.37,37026.0,36.0516,36.1005,36.0435,36.1005,37026.0
2016-05-09 14:55:00,44.36,44.39,44.33,44.35,31203.0,36.0923,36.1167,36.0679,36.0842,31203.0
2016-05-09 15:00:00,44.35,44.37,44.32,44.35,34993.0,36.0842,36.1005,36.0598,36.0842,34993.0
2016-05-09 15:05:00,44.35,44.35,44.3,44.32,62597.0,36.0842,36.0842,36.0435,36.0598,62597.0
2016-05-09 15:10:00,44.32,44.37,44.32,44.33,29164.0,36.0598,36.1005,36.0598,36.0679,29164.0
2016-05-09 15:15:00,44.33,44.34,44.28,44.33,47190.0,36.0679,36.0761,36.0272,36.0679,47190.0
2016-05-09 15:20:00,44.32,44.35,44.32,44.34,48299.0,36.0598,36.0842,36.0598,36.0761,48299.0
2016-05-09 15:25:00,44.34,44.35,44.31,44.32,81230.0,36.0761,36.0842,36.0516,36.0598,81230.0
2016-05-09 15:30:00,44.32,44.34,44.29,44.3,103837.0,36.0598,36.0761,36.0354,36.0435,103837.0
2016-05-09 15:35:00,44.31,44.36,44.31,44.33,87108.0,36.0516,36.0923,36.0516,36.0679,87108.0
2016-05-09 15:40:00,44.33,44.36,44.31,44.32,66788.0,36.0679,36.0923,36.0516,36.0598,66788.0
2016-05-09 15:45:00,44.31,44.34,44.3,44.32,72599.0,36.0516,36.0761,36.0435,36.0598,72599.0
2016-05-09 15:50:00,44.31,44.32,44.26,44.27,114223.0,36.0516,36.0598,36.011,36.0191,114223.0
2016-05-09 15:55:00,44.27,44.32,44.26,44.28,341669.0,36.0191,36.0598,36.011,36.0272,341669.0
2016-05-10 09:30:00,44.32,44.4,44.25,44.35,116344.0,36.0598,36.1249,36.0028,36.0842,116344.0
2016-05-10 09:35:00,44.35,44.44,44.3,44.39,64573.0,36.0842,36.1574,36.0435,36.1167,64573.0
2016-05-10 09:40:00,44.39,44.41,44.35,44.37,30056.0,36.1167,36.133,36.0842,36.1005,30056.0
2016-05-10 09:45:00,44.36,44.57,44.36,44.51,95118.0,36.0923,36.2632,36.0923,36.2144,95118.0
2016-05-10 09:50:00,44.51,44.58,44.5,44.57,33917.0,36.2144,36.2713,36.2062,36.2632,33917.0
2016-05-10 09:55:00,44.57,44.59,44.47,44.47,38972.0,36.2632,36.2795,36.1818,36.1818,38972.0
2016-05-10 10:00:00,44.47,44.54,44.46,44.47,35138.0,36.1818,36.2388,36.1737,36.1818,35138.0
2016-05-10 10:05:00,44.47,44.48,44.4,44.45,62732.0,36.1818,36.19,36.1249,36.1656,62732.0
2016-05-10 10:10:00,44.45,44.52,44.45,44.47,47180.0,36.1656,36.2225,36.1656,36.1818,47180.0
2016-05-10 10:15:00,44.47,44.53,44.46,44.47,54379.0,36.1818,36.2306,36.1737,36.1818,54379.0
2016-05-10 10:20:00,44.48,44.5,44.39,44.41,40177.0,36.19,36.2062,36.1167,36.133,40177.0
2016-05-10 10:25:00,44.41,44.44,44.37,44.39,44263.0,36.133,36.1574,36.1005,36.1167,44263.0
2016-05-10 10:30:00,44.38,44.41,44.37,44.38,35151.0,36.1086,36.133,36.1005,36.1086,35151.0
2016-05-10 10:35:00,44.37,44.47,44.37,44.45,26200.0,36.1005,36.1818,36.1005,36.1656,26200.0
2016-05-10 10:40:00,44.46,44.5,44.42,44.5,54969.0,36.1737,36.2062,36.1411,36.2062,54969.0
2016-05-10 10:45:00,44.5,44.54,44.49,44.52,43627.0,36.2062,36.2388,36.1981,36.2225,43627.0
2016-05-10 10:50:00,44.52,44.59,44.51,44.57,38666.0,36.2225,36.2795,36.2144,36.2632,38666.0
2016-05-10 10:55:00,44.57,44.6,44.55,44.58,48537.0,36.2632,36.2876,36.2469,36.2713,48537.0
2016-05-10 11:00:00,44.57,44.64,44.55,44.63,76222.0,36.2632,36.3201,36.2469,36.312,76222.0
2016-05-10 11:05:00,44.62,44.67,44.6,44.62,52163.0,36.3039,36.3446,36.2876,36.3039,52163.0
2016-05-10 11:10:00,44.62,44.63,44.53,44.53,22713.0,36.3039,36.312,36.2306,36.2306,22713.0
2016-05-10 11:15:00,44.53,44.57,44.5,44.54,38367.0,36.2306,36.2632,36.2062,36.2388,38367.0
2016-05-10 11:20:00,44.54,44.55,44.5,44.51,33719.0,36.2388,36.2469,36.2062,36.2144,33719.0
2016-05-10 11:25:00,44.51,44.54,44.5,44.51,40580.0,36.2144,36.2388,36.2062,36.2144,40580.0
2016-05-10 11:30:00,44.52,44.56,44.5,44.54,36616.0,36.2225,36.2551,36.2062,36.2388,36616.0
2016-05-10 11:35:00,44.55,44.56,44.51,44.55,45068.0,36.2469,36.2551,36.2144,36.2469,45068.0
2016-05-10 11:40:00,44.55,44.58,44.51,44.56,39333.0,36.2469,36.2713,36.2144,36.2551,39333.0
2016-05-10 11:45:00,44.55,44.64,44.55,44.58,73658.0,36.2469,36.3201,36.2469,36.2713,73658.0
2016-05-10 11:50:00,44.58,44.59,44.54,44.56,32738.0,36.2713,36.2795,36.2388,36.2551,32738.0
2016-05-10 11:55:00,44.56,44.58,44.54,44.55,15698.0,36.2551,36.2713,36.2388,36.2469,15698.0
2016-05-10 12:00:00,44.55,44.56,44.51,44.51,20063.0,36.2469,36.2551,36.2144,36.2144,20063.0
2016-05-10 12:05:00,44.52,44.54,44.5,44.53,34962.0,36.2225,36.2388,36.2062,36.2306,34962.0
2016-05-10 12:10:00,44.54,44.56,44.52,44.55,34336.0,36.2388,36.2551,36.2225,36.2469,34336.0
2016-05-10 12:15:00,44.55,44.59,44.53,44.58,32768.0,36.2469,36.2795,36.2306,36.2713,32768.0
2016-05-10 12:20:00,44.59,44.64,44.58,44.64,24218.0,36.2795,36.3201,36.2713,36.3201,24218.0
2016-05-10 12:25:00,44.65,44.66,44.61,44.66,36777.0,36.3283,36.3364,36.2957,36.3364,36777.0
2016-05-10 12:30:00,44.65,44.68,44.65,44.67,44291.0,36.3283,36.3527,36.3283,36.3446,44291.0
2016-05-10 12:35:00,44.67,44.69,44.66,44.66,22194.0,36.3446,36.3608,36.3364,36.3364,22194.0
2016-05-10 12:40:00,44.66,44.68,44.65,44.66,27051.0,36.3364,36.3527,36.3283,36.3364,27051.0
2016-05-10 12:45:00,44.66,44.68,44.61,44.62,29047.0,36.3364,36.3527,36.2957,36.3039,29047.0
2016-05-10 12:50:00,44.61,44.64,44.59,44.63,49357.0,36.2957,36.3201,36.2795,36.312,49357.0
2016-05-10 12:55:00,44.63,44.64,44.58,44.59,24664.0,36.312,36.3201,36.2713,36.2795,24664.0
2016-05-10 13:00:00,44.6,44.62,44.58,44.59,23375.0,36.2876,36.3039,36.2713,36.2795,23375.0
2016-05-10 13:05:00,44.59,44.61,44.55,44.55,21534.0,36.2795,36.2957,36.2469,36.2469,21534.0
2016-05-10 13:10:00,44.55,44.58,44.55,44.56,13060.0,36.2469,36.2713,36.2469,36.2551,13060.0
2016-05-10 13:15:00,44.56,44.59,44.56,44.57,22245.0,36.2551,36.2795,36.2551,36.2632,22245.0
2016-05-10 13:20:00,44.57,44.6,44.56,44.59,22352.0,36.2632,36.2876,36.2551,36.2795,22352.0
2016-05-10 13:25:00,44.59,44.6,44.56,44.57,20190.0,36.2795,36.2876,36.2551,36.2632,20190.0
2016-05-10 13:30:00,44.58,44.61,44.57,44.59,21423.0,36.2713,36.2957,36.2632,36.2795,21423.0
2016-05-10 13:35:00,44.6,44.64,44.59,44.62,40808.0,36.2876,36.3201,36.2795,36.3039,40808.0
2016-05-10 13:40:00,44.63,44.64,44.59,44.6,22425.0,36.312,36.3201,36.2795,36.2876,22425.0
2016-05-10 13:45:00,44.61,44.62,44.58,44.59,31854.0,36.2957,36.3039,36.2713,36.2795,31854.0
2016-05-10 13:50:00,44.59,44.63,44.58,44.61,34315.0,36.2795,36.312,36.2713,36.2957,34315.0
2016-05-10 13:55:00,44.61,44.65,44.6,44.62,28460.0,36.2957,36.3283,36.2876,36.3039,28460.0
2016-05-10 14:00:00,44.63,44.66,44.62,44.66,33128.0,36.312,36.3364,36.3039,36.3364,33128.0
2016-05-10 14:05:00,44.66,44.71,44.65,44.7,64353.0,36.3364,36.3771,36.3283,36.369,64353.0
2016-05-10 14:10:00,44.7,44.75,44.69,44.73,76057.0,36.369,36.4096,36.3608,36.3934,76057.0
2016-05-10 14:15:00,44.73,44.79,44.72,44.78,105865.0,36.3934,36.4422,36.3852,36.4341,105865.0
2016-05-10 14:20:00,44.78,44.79,44.74,44.77,50346.0,36.4341,36.4422,36.4015,36.4259,50346.0
2016-05-10 14:25:00,44.77,44.79,44.74,44.74,37748.0,36.4259,36.4422,36.4015,36.4015,37748.0
2016-05-10 14:30:00,44.75,44.79,44.73,44.78,59834.0,36.4096,36.4422,36.3934,36.4341,59834.0
2016-05-10 14:35:00,44.77,44.79,44.76,44.79,61680.0,36.4259,36.4422,36.4178,36.4422,61680.0
2016-05-10 14:40:00,44.79,44.82,44.78,44.81,72302.0,36.4422,36.4666,36.4341,36.4585,72302.0
2016-05-10 14:45:00,44.82,44.82,44.81,44.82,16984.0,36.4666,36.4666,36.4585,36.4666,16984.0
2016-05-10 14:50:00,44.81,44.83,44.8,44.8,67220.0,36.4585,36.4747,36.4503,36.4503,67220.0
2016-05-10 14:55:00,44.8,44.82,44.8,44.81,36735.0,36.4503,36.4666,36.4503,36.4585,36735.0
2016-05-10 15:00:00,44.82,44.85,44.81,44.84,75635.0,36.4666,36.491,36.4585,36.4829,75635.0
2016-05-10 15:05:00,44.84,44.88,44.83,44.88,70073.0,36.4829,36.5154,36.4747,36.5154,70073.0
2016-05-10 15:10:00,44.88,44.91,44.88,44.91,81596.0,36.5154,36.5398,36.5154,36.5398,81596.0
2016-05-10 15:15:00,44.91,44.94,44.9,44.92,86829.0,36.5398,36.5642,36.5317,36.548,86829.0
2016-05-10 15:20:00,44.93,44.96,44.89,44.96,73320.0,36.5561,36.5805,36.5235,36.5805,73320.0
2016-05-10 15:25:00,44.96,44.99,44.95,44.97,110212.0,36.5805,36.6049,36.5724,36.5886,110212.0
2016-05-10 15:30:00,44.98,44.99,44.97,44.98,110112.0,36.5968,36.6049,36.5886,36.5968,110112.0
2016-05-10 15:35:00,44.97,45.0,44.97,44.99,97172.0,36.5886,36.613,36.5886,36.6049,97172.0
2016-05-10 15:40:00,44.98,45.0,44.98,45.0,235863.0,36.5968,36.613,36.5968,36.613,235863.0
2016-05-10 15:45:00,45.0,45.0,44.99,45.0,135163.0,36.613,36.613,36.6049,36.613,135163.0
2016-05-10 15:50:00,44.99,45.03,44.98,45.03,467199.0,36.6049,36.6375,36.5968,36.6375,467199.0
2016-05-10 15:55:00,45.02,45.08,44.99,45.05,331809.0,36.6293,36.6781,36.6049,36.6537,331809.0
2016-05-11 09:30:00,44.84,45.04,44.78,45.03,67975.0,36.4829,36.6456,36.4341,36.6375,67975.0
2016-05-11 09:35:00,45.03,45.11,45.01,45.11,20621.0,36.6375,36.7025,36.6212,36.7025,20621.0
2016-05-11 09:40:00,45.1,45.11,44.98,45.0,24998.0,36.6944,36.7025,36.5968,36.613,24998.0
2016-05-11 09:45:00,45.01,45.06,44.95,45.01,36854.0,36.6212,36.6619,36.5724,36.6212,36854.0
2016-05-11 09:50:00,45.01,45.05,44.99,45.03,15569.0,36.6212,36.6537,36.6049,36.6375,15569.0
2016-05-11 09:55:00,45.03,45.07,45.0,45.0,51785.0,36.6375,36.67,36.613,36.613,51785.0
2016-05-11 10:00:00,44.99,45.06,44.99,45.01,23908.0,36.6049,36.6619,36.6049,36.6212,23908.0
2016-05-11 10:05:00,45.01,45.05,45.0,45.02,16558.0,36.6212,36.6537,36.613,36.6293,16558.0
2016-05-11 10:10:00,45.03,45.09,44.99,45.09,23599.0,36.6375,36.6863,36.6049,36.6863,23599.0
2016-05-11 10:15:00,45.09,45.12,45.06,45.09,42157.0,36.6863,36.7107,36.6619,36.6863,42157.0
2016-05-11 10:20:00,45.09,45.1,45.03,45.04,61804.0,36.6863,36.6944,36.6375,36.6456,61804.0
2016-05-11 10:25:00,45.03,45.09,44.99,45.09,59580.0,36.6375,36.6863,36.6049,36.6863,59580.0
2016-05-11 10:30:00,45.1,45.17,45.05,45.09,115143.0,36.6944,36.7514,36.6537,36.6863,115143.0
2016-05-11 10:35:00,45.09,45.12,45.01,45.03,31596.0,36.6863,36.7107,36.6212,36.6375,31596.0
2016-05-11 10:40:00,45.03,45.06,44.98,44.99,24469.0,36.6375,36.6619,36.5968,36.6049,24469.0
2016-05-11 10:45:00,44.99,45.02,44.92,44.92,23589.0,36.6049,36.6293,36.548,36.548,23589.0
2016-05-11 10:50:00,44.93,44.97,44.88,44.95,37735.0,36.5561,36.5886,36.5154,36.5724,37735.0
2016-05-11 10:55:00,44.95,44.98,44.87,44.87,52712.0,36.5724,36.5968,36.5073,36.5073,52712.0
2016-05-11 11:00:00,44.86,44.88,44.76,44.77,64938.0,36.4991,36.5154,36.4178,36.4259,64938.0
2016-05-11 11:05:00,44.77,44.77,44.64,44.68,140514.0,36.4259,36.4259,36.3201,36.3527,140514.0
2016-05-11 11:10:00,44.69,44.79,44.69,44.79,42000.0,36.3608,36.4422,36.3608,36.4422,42000.0
2016-05-11 11:15:00,44.78,44.79,44.69,44.72,29579.0,36.4341,36.4422,36.3608,36.3852,29579.0
2016-05-11 11:20:00,44.72,44.77,44.72,44.77,34936.0,36.3852,36.4259,36.3852,36.4259,34936.0
2016-05-11 11:25:00,44.77,44.79,44.74,44.77,47462.0,36.4259,36.4422,36.4015,36.4259,47462.0
2016-05-11 11:30:00,44.76,44.85,44.76,44.79,51989.0,36.4178,36.491,36.4178,36.4422,51989.0
2016-05-11 11:35:00,44.79,44.86,44.78,44.8,38235.0,36.4422,36.4991,36.4341,36.4503,38235.0
2016-05-11 11:40:00,44.79,44.8,44.73,44.75,38583.0,36.4422,36.4503,36.3934,36.4096,38583.0
2016-05-11 11:45:00,44.75,44.76,44.7,44.7,36234.0,36.4096,36.4178,36.369,36.369,36234.0
2016-05-11 11:50:00,44.7,44.74,44.69,44.73,26383.0,36.369,36.4015,36.3608,36.3934,26383.0
2016-05-11 11:55:00,44.73,44.76,44.7,44.74,47118.0,36.3934,36.4178,36.369,36.4015,47118.0
2016-05-11 12:00:00,44.73,44.76,44.67,44.69,37926.0,36.3934,36.4178,36.3446,36.3608,37926.0
2016-05-11 12:05:00,44.69,44.69,44.65,44.66,18598.0,36.3608,36.3608,36.3283,36.3364,18598.0
2016-05-11 12:10:00,44.66,44.68,44.6,44.62,63502.0,36.3364,36.3527,36.2876,36.3039,63502.0
2016-05-11 12:15:00,44.62,44.68,44.61,44.68,97158.0,36.3039,36.3527,36.2957,36.3527,97158.0
2016-05-11 12:20:00,44.68,44.69,44.66,44.66,41375.0,36.3527,36.3608,36.3364,36.3364,41375.0
2016-05-11 12:25:00,44.66,44.66,44.6,44.62,28127.0,36.3364,36.3364,36.2876,36.3039,28127.0
2016-05-11 12:30:00,44.62,44.67,44.62,44.67,39734.0,36.3039,36.3446,36.3039,36.3446,39734.0
2016-05-11 12:35:00,44.67,44.68,44.62,44.64,64801.0,36.3446,36.3527,36.3039,36.3201,64801.0
2016-05-11 12:40:00,44.64,44.66,44.63,44.65,10738.0,36.3201,36.3364,36.312,36.3283,10738.0
2016-05-11 12:45:00,44.65,44.66,44.63,44.65,52800.0,36.3283,36.3364,36.312,36.3283,52800.0
2016-05-11 12:50:00,44.64,44.64,44.58,44.58,12575.0,36.3201,36.3201,36.2713,36.2713,12575.0
2016-05-11 12:55:00,44.58,44.59,44.56,44.57,41108.0,36.2713,36.2795,36.2551,36.2632,41108.0
2016-05-11 13:00:00,44.57,44.59,44.53,44.59,24140.0,36.2632,36.2795,36.2306,36.2795,24140.0
2016-05-11 13:05:00,44.59,44.66,44.59,44.66,16514.0,36.2795,36.3364,36.2795,36.3364,16514.0
2016-05-11 13:10:00,44.66,44.66,44.63,44.64,23032.0,36.3364,36.3364,36.312,36.3201,23032.0
2016-05-11 13:15:00,44.64,44.67,44.63,44.67,18099.0,36.3201,36.3446,36.312,36.3446,18099.0
2016-05-11 13:20:00,44.68,44.68,44.63,44.64,30361.0,36.3527,36.3527,36.312,36.3201,30361.0
2016-05-11 13:25:00,44.64,44.65,44.61,44.63,19060.0,36.3201,36.3283,36.2957,36.312,19060.0
2016-05-11 13:30:00,44.63,44.63,44.59,44.61,22095.0,36.312,36.312,36.2795,36.2957,22095.0
2016-05-11 13:35:00,44.61,44.62,44.58,44.61,26588.0,36.2957,36.3039,36.2713,36.2957,26588.0
2016-05-11 13:40:00,44.61,44.61,44.55,44.59,17040.0,36.2957,36.2957,36.2469,36.2795,17040.0
2016-05-11 13:45:00,44.59,44.62,44.58,44.61,30275.0,36.2795,36.3039,36.2713,36.2957,30275.0
2016-05-11 13:50:00,44.62,44.63,44.58,44.58,49221.0,36.3039,36.312,36.2713,36.2713,49221.0
2016-05-11 13:55:00,44.59,44.6,44.54,44.56,43697.0,36.2795,36.2876,36.2388,36.2551,43697.0
2016-05-11 14:00:00,44.55,44.58,44.53,44.58,26770.0,36.2469,36.2713,36.2306,36.2713,26770.0
2016-05-11 14:05:00,44.58,44.58,44.5,44.51,43901.0,36.2713,36.2713,36.2062,36.2144,43901.0
2016-05-11 14:10:00,44.51,44.53,44.49,44.49,69338.0,36.2144,36.2306,36.1981,36.1981,69338.0
2016-05-11 14:15:00,44.48,44.52,44.47,44.51,92553.0,36.19,36.2225,36.1818,36.2144,92553.0
2016-05-11 14:20:00,44.51,44.57,44.49,44.56,53613.0,36.2144,36.2632,36.1981,36.2551,53613.0
2016-05-11 14:25:00,44.55,44.57,44.53,44.54,31033.0,36.2469,36.2632,36.2306,36.2388,31033.0
2016-05-11 14:30:00,44.54,44.54,44.48,44.48,26484.0,36.2388,36.2388,36.19,36.19,26484.0
2016-05-11 14:35:00,44.49,44.53,44.48,44.52,24461.0,36.1981,36.2306,36.19,36.2225,24461.0
2016-05-11 14:40:00,44.52,44.56,44.5,44.51,34317.0,36.2225,36.2551,36.2062,36.2144,34317.0
2016-05-11 14:45:00,44.5,44.51,44.46,44.48,32972.0,36.2062,36.2144,36.1737,36.19,32972.0
2016-05-11 14:50:00,44.48,44.48,44.42,44.43,54752.0,36.19,36.19,36.1411,36.1493,54752.0
2016-05-11 14:55:00,44.43,44.45,44.42,44.44,33509.0,36.1493,36.1656,36.1411,36.1574,33509.0
2016-05-11 15:00:00,44.44,44.47,44.44,44.44,41329.0,36.1574,36.1818,36.1574,36.1574,41329.0
2016-05-11 15:05:00,44.45,44.47,44.44,44.45,60861.0,36.1656,36.1818,36.1574,36.1656,60861.0
2016-05-11 15:10:00,44.44,44.45,44.38,44.38,73594.0,36.1574,36.1656,36.1086,36.1086,73594.0
2016-05-11 15:15:00,44.38,44.4,44.38,44.39,55395.0,36.1086,36.1249,36.1086,36.1167,55395.0
2016-05-11 15:20:00,44.38,44.39,44.37,44.37,47246.0,36.1086,36.1167,36.1005,36.1005,47246.0
2016-05-11 15:25:00,44.37,44.43,44.37,44.41,96684.0,36.1005,36.1493,36.1005,36.133,96684.0
2016-05-11 15:30:00,44.42,44.43,44.38,44.41,180436.0,36.1411,36.1493,36.1086,36.133,180436.0
2016-05-11 15:35:00,44.41,44.41,44.34,44.35,164167.0,36.133,36.133,36.0761,36.0842,164167.0
2016-05-11 15:40:00,44.36,44.41,44.33,44.4,189929.0,36.0923,36.133,36.0679,36.1249,189929.0
2016-05-11 15:45:00,44.4,44.44,44.39,44.41,158940.0,36.1249,36.1574,36.1167,36.133,158940.0
2016-05-11 15:50:00,44.4,44.42,44.39,44.4,185252.0,36.1249,36.1411,36.1167,36.1249,185252.0
2016-05-11 15:55:00,44.4,44.43,44.39,44.4,374287.0,36.1249,36.1493,36.1167,36.1249,374287.0
2016-05-12 09:30:00,44.51,44.56,44.4,44.45,125952.0,36.2144,36.2551,36.1249,36.1656,125952.0
2016-05-12 09:35:00,44.44,44.49,44.38,44.4,91666.0,36.1574,36.1981,36.1086,36.1249,91666.0
2016-05-12 09:40:00,44.4,44.52,44.38,44.52,72473.0,36.1249,36.2225,36.1086,36.2225,72473.0
2016-05-12 09:45:00,44.53,44.57,44.5,44.51,122438.0,36.2306,36.2632,36.2062,36.2144,122438.0
2016-05-12 09:50:00,44.51,44.65,44.5,44.59,53177.0,36.2144,36.3283,36.2062,36.2795,53177.0
2016-05-12 09:55:00,44.6,44.74,44.59,44.65,72759.0,36.2876,36.4015,36.2795,36.3283,72759.0
2016-05-12 10:00:00,44.65,44.71,44.65,44.68,44551.0,36.3283,36.3771,36.3283,36.3527,44551.0
2016-05-12 10:05:00,44.68,44.69,44.64,44.68,56596.0,36.3527,36.3608,36.3201,36.3527,56596.0
2016-05-12 10:10:00,44.67,44.71,44.65,44.69,59928.0,36.3446,36.3771,36.3283,36.3608,59928.0
2016-05-12 10:15:00,44.69,44.73,44.63,44.63,36619.0,36.3608,36.3934,36.312,36.312,36619.0
2016-05-12 10:20:00,44.64,44.65,44.61,44.64,52663.0,36.3201,36.3283,36.2957,36.3201,52663.0
2016-05-12 10:25:00,44.64,44.9,44.62,44.77,1498311.0,36.3201,36.5317,36.3039,36.4259,1498311.0
2016-05-12 10:30:00,44.78,44.94,44.76,44.85,527393.0,36.4341,36.5642,36.4178,36.491,527393.0
2016-05-12 10:35:00,44.84,45.01,44.81,44.94,518565.0,36.4829,36.6212,36.4585,36.5642,518565.0
2016-05-12 10:40:00,44.94,44.95,44.87,44.89,100698.0,36.5642,36.5724,36.5073,36.5235,100698.0
2016-05-12 10:45:00,44.89,44.93,44.86,44.88,60784.0,36.5235,36.5561,36.4991,36.5154,60784.0
2016-05-12 10:50:00,44.87,44.97,44.86,44.93,52495.0,36.5073,36.5886,36.4991,36.5561,52495.0
2016-05-12 10:55:00,44.93,44.93,44.87,44.91,88427.0,36.5561,36.5561,36.5073,36.5398,88427.0
2016-05-12 11:00:00,44.91,44.91,44.81,44.84,119422.0,36.5398,36.5398,36.4585,36.4829,119422.0
2016-05-12 11:05:00,44.84,44.84,44.77,44.81,56531.0,36.4829,36.4829,36.4259,36.4585,56531.0
2016-05-12 11:10:00,44.82,44.88,44.8,44.85,79928.0,36.4666,36.5154,36.4503,36.491,79928.0
2016-05-12 11:15:00,44.86,44.86,44.77,44.83,47658.0,36.4991,36.4991,36.4259,36.4747,47658.0
2016-05-12 11:20:00,44.83,44.84,44.78,44.83,51121.0,36.4747,36.4829,36.4341,36.4747,51121.0
2016-05-12 11:25:00,44.82,44.83,44.78,44.79,63507.0,36.4666,36.4747,36.4341,36.4422,63507.0
2016-05-12 11:30:00,44.79,44.79,44.71,44.72,102420.0,36.4422,36.4422,36.3771,36.3852,102420.0
2016-05-12 11:35:00,44.73,44.76,44.65,44.66,58085.0,36.3934,36.4178,36.3283,36.3364,58085.0
2016-05-12 11:40:00,44.65,44.73,44.63,44.68,83722.0,36.3283,36.3934,36.312,36.3527,83722.0
2016-05-12 11:45:00,44.68,44.78,44.68,44.76,38609.0,36.3527,36.4341,36.3527,36.4178,38609.0
2016-05-12 11:50:00,44.76,44.79,44.72,44.77,63278.0,36.4178,36.4422,36.3852,36.4259,63278.0
2016-05-12 11:55:00,44.76,44.81,44.69,44.69,92045.0,36.4178,36.4585,36.3608,36.3608,92045.0
2016-05-12 12:00:00,44.69,44.69,44.56,44.57,76229.0,36.3608,36.3608,36.2551,36.2632,76229.0
2016-05-12 12:05:00,44.58,44.61,44.57,44.59,75239.0,36.2713,36.2957,36.2632,36.2795,75239.0
2016-05-12 12:10:00,44.59,44.67,44.59,44.66,64852.0,36.2795,36.3446,36.2795,36.3364,64852.0
2016-05-12 12:15:00,44.66,44.7,44.65,44.67,36845.0,36.3364,36.369,36.3283,36.3446,36845.0
2016-05-12 12:20:00,44.67,44.69,44.64,44.68,67864.0,36.3446,36.3608,36.3201,36.3527,67864.0
2016-05-12 12:25:00,44.69,44.69,44.52,44.53,136918.0,36.3608,36.3608,36.2225,36.2306,136918.0
2016-05-12 12:30:00,44.53,44.63,44.52,44.62,66095.0,36.2306,36.312,36.2225,36.3039,66095.0
2016-05-12 12:35:00,44.62,44.63,44.56,44.6,77838.0,36.3039,36.312,36.2551,36.2876,77838.0
2016-05-12 12:40:00,44.6,44.65,44.57,44.65,43140.0,36.2876,36.3283,36.2632,36.3283,43140.0
2016-05-12 12:45:00,44.65,44.7,44.64,44.69,80917.0,36.3283,36.369,36.3201,36.3608,80917.0
2016-05-12 12:50:00,44.68,44.68,44.64,44.68,43017.0,36.3527,36.3527,36.3201,36.3527,43017.0
2016-05-12 12:55:00,44.68,44.71,44.67,44.7,36880.0,36.3527,36.3771,36.3446,36.369,36880.0
2016-05-12 13:00:00,44.71,44.73,44.69,44.73,60612.0,36.3771,36.3934,36.3608,36.3934,60612.0
2016-05-12 13:05:00,44.73,44.76,44.71,44.75,36197.0,36.3934,36.4178,36.3771,36.4096,36197.0
2016-05-12 13:10:00,44.74,44.75,44.66,44.69,38818.0,36.4015,36.4096,36.3364,36.3608,38818.0
2016-05-12 13:15:00,44.69,44.71,44.64,44.65,35464.0,36.3608,36.3771,36.3201,36.3283,35464.0
2016-05-12 13:20:00,44.65,44.67,44.65,44.66,18306.0,36.3283,36.3446,36.3283,36.3364,18306.0
2016-05-12 13:25:00,44.66,44.69,44.65,44.66,33334.0,36.3364,36.3608,36.3283,36.3364,33334.0
2016-05-12 13:30:00,44.66,44.67,44.64,44.64,61117.0,36.3364,36.3446,36.3201,36.3201,61117.0
2016-05-12 13:35:00,44.64,44.65,44.57,44.58,41908.0,36.3201,36.3283,36.2632,36.2713,41908.0
2016-05-12 13:40:00,44.58,44.68,44.57,44.66,54931.0,36.2713,36.3527,36.2632,36.3364,54931.0
2016-05-12 13:45:00,44.67,44.74,44.66,44.73,84980.0,36.3446,36.4015,36.3364,36.3934,84980.0
2016-05-12 13:50:00,44.74,44.8,44.73,44.8,44185.0,36.4015,36.4503,36.3934,36.4503,44185.0
2016-05-12 13:55:00,44.8,44.85,44.78,44.84,111589.0,36.4503,36.491,36.4341,36.4829,111589.0
2016-05-12 14:00:00,44.84,44.92,44.84,44.9,58681.0,36.4829,36.548,36.4829,36.5317,58681.0
2016-05-12 14:05:00,44.91,44.94,44.86,44.87,60654.0,36.5398,36.5642,36.4991,36.5073,60654.0
2016-05-12 14:10:00,44.87,44.91,44.87,44.88,79892.0,36.5073,36.5398,36.5073,36.5154,79892.0
2016-05-12 14:15:00,44.87,44.89,44.85,44.89,68333.0,36.5073,36.5235,36.491,36.5235,68333.0
2016-05-12 14:20:00,44.89,44.9,44.86,44.9,87003.0,36.5235,36.5317,36.4991,36.5317,87003.0
2016-05-12 14:25:00,44.9,44.94,44.89,44.9,101321.0,36.5317,36.5642,36.5235,36.5317,101321.0
2016-05-12 14:30:00,44.9,44.93,44.88,44.91,44512.0,36.5317,36.5561,36.5154,36.5398,44512.0
2016-05-12 14:35:00,44.91,44.94,44.9,44.9,85430.0,36.5398,36.5642,36.5317,36.5317,85430.0
2016-05-12 14:40:00,44.9,44.93,44.89,44.91,70775.0,36.5317,36.5561,36.5235,36.5398,70775.0
2016-05-12 14:45:00,44.9,44.96,44.89,44.93,102398.0,36.5317,36.5805,36.5235,36.5561,102398.0
2016-05-12 14:50:00,44.93,44.95,44.92,44.94,71873.0,36.5561,36.5724,36.548,36.5642,71873.0
2016-05-12 14:55:00,44.95,44.95,44.91,44.93,53562.0,36.5724,36.5724,36.5398,36.5561,53562.0
2016-05-12 15:00:00,44.92,44.93,44.88,44.89,59803.0,36.548,36.5561,36.5154,36.5235,59803.0
2016-05-12 15:05:00,44.9,44.91,44.87,44.91,80552.0,36.5317,36.5398,36.5073,36.5398,80552.0
2016-05-12 15:10:00,44.91,44.97,44.9,44.95,93211.0,36.5398,36.5886,36.5317,36.5724,93211.0
2016-05-12 15:15:00,44.96,44.97,44.89,44.93,115212.0,36.5805,36.5886,36.5235,36.5561,115212.0
2016-05-12 15:20:00,44.93,44.95,44.88,44.89,77409.0,36.5561,36.5724,36.5154,36.5235,77409.0
2016-05-12 15:25:00,44.89,44.92,44.88,44.9,60012.0,36.5235,36.548,36.5154,36.5317,60012.0
2016-05-12 15:30:00,44.9,44.95,44.88,44.89,110989.0,36.5317,36.5724,36.5154,36.5235,110989.0
2016-05-12 15:35:00,44.88,44.93,44.87,44.9,101601.0,36.5154,36.5561,36.5073,36.5317,101601.0
2016-05-12 15:40:00,44.9,44.94,44.87,44.88,65053.0,36.5317,36.5642,36.5073,36.5154,65053.0
2016-05-12 15:45:00,44.88,44.99,44.87,44.99,241354.0,36.5154,36.6049,36.5073,36.6049,241354.0
2016-05-12 15:50:00,44.98,44.99,44.87,44.87,317908.0,36.5968,36.6049,36.5073,36.5073,317908.0
2016-05-12 15:55:00,44.88,44.9,44.81,44.85,453964.0,36.5154,36.5317,36.4585,36.491,453964.0
2016-05-13 09:30:00,44.68,44.89,44.55,44.78,141915.0,36.3527,36.5235,36.2469,36.4341,141915.0
2016-05-13 09:35:00,44.8,44.83,44.57,44.74,76076.0,36.4503,36.4747,36.2632,36.4015,76076.0
2016-05-13 09:40:00,44.72,44.81,44.7,44.71,112303.0,36.3852,36.4585,36.369,36.3771,112303.0
2016-05-13 09:45:00,44.72,44.83,44.68,44.83,178472.0,36.3852,36.4747,36.3527,36.4747,178472.0
2016-05-13 09:50:00,44.83,44.92,44.8,44.85,43033.0,36.4747,36.548,36.4503,36.491,43033.0
2016-05-13 09:55:00,44.82,44.82,44.69,44.69,69554.0,36.4666,36.4666,36.3608,36.3608,69554.0
2016-05-13 10:00:00,44.7,44.75,44.63,44.69,48895.0,36.369,36.4096,36.312,36.3608,48895.0
2016-05-13 10:05:00,44.68,44.7,44.5,44.5,59990.0,36.3527,36.369,36.2062,36.2062,59990.0
2016-05-13 10:10:00,44.5,44.55,44.46,44.53,37374.0,36.2062,36.2469,36.1737,36.2306,37374.0
2016-05-13 10:15:00,44.53,44.6,44.51,44.59,42805.0,36.2306,36.2876,36.2144,36.2795,42805.0
2016-05-13 10:20:00,44.59,44.6,44.52,44.54,39452.0,36.2795,36.2876,36.2225,36.2388,39452.0
2016-05-13 10:25:00,44.54,44.61,44.54,44.55,43596.0,36.2388,36.2957,36.2388,36.2469,43596.0
2016-05-13 10:30:00,44.55,44.69,44.54,44.66,178251.0,36.2469,36.3608,36.2388,36.3364,178251.0
2016-05-13 10:35:00,44.67,44.77,44.67,44.76,36064.0,36.3446,36.4259,36.3446,36.4178,36064.0
2016-05-13 10:40:00,44.76,44.76,44.6,44.61,92960.0,36.4178,36.4178,36.2876,36.2957,92960.0
2016-05-13 10:45:00,44.61,44.63,44.59,44.59,22543.0,36.2957,36.312,36.2795,36.2795,22543.0
2016-05-13 10:50:00,44.59,44.69,44.59,44.69,51385.0,36.2795,36.3608,36.2795,36.3608,51385.0
2016-05-13 10:55:00,44.7,44.71,44.61,44.63,53537.0,36.369,36.3771,36.2957,36.312,53537.0
2016-05-13 11:00:00,44.63,44.73,44.63,44.7,72732.0,36.312,36.3934,36.312,36.369,72732.0
2016-05-13 11:05:00,44.7,44.81,44.7,44.77,99033.0,36.369,36.4585,36.369,36.4259,99033.0
2016-05-13 11:10:00,44.77,44.78,44.73,44.73,31199.0,36.4259,36.4341,36.3934,36.3934,31199.0
2016-05-13 11:15:00,44.72,44.78,44.69,44.75,41919.0,36.3852,36.4341,36.3608,36.4096,41919.0
2016-05-13 11:20:00,44.76,44.83,44.75,44.78,39028.0,36.4178,36.4747,36.4096,36.4341,39028.0
2016-05-13 11:25:00,44.78,44.9,44.78,44.82,95932.0,36.4341,36.5317,36.4341,36.4666,95932.0
2016-05-13 11:30:00,44.83,44.88,44.8,44.81,59746.0,36.4747,36.5154,36.4503,36.4585,59746.0
2016-05-13 11:35:00,44.8,44.83,44.74,44.74,37043.0,36.4503,36.4747,36.4015,36.4015,37043.0
2016-05-13 11:40:00,44.74,44.74,44.7,44.73,16980.0,36.4015,36.4015,36.369,36.3934,16980.0
2016-05-13 11:45:00,44.73,44.75,44.7,44.71,15555.0,36.3934,36.4096,36.369,36.3771,15555.0
2016-05-13 11:50:00,44.7,44.7,44.61,44.64,27004.0,36.369,36.369,36.2957,36.3201,27004.0
2016-05-13 11:55:00,44.63,44.66,44.62,44.65,39532.0,36.312,36.3364,36.3039,36.3283,39532.0
2016-05-13 12:00:00,44.65,44.68,44.59,44.6,29335.0,36.3283,36.3527,36.2795,36.2876,29335.0
2016-05-13 12:05:00,44.6,44.67,44.59,44.62,35414.0,36.2876,36.3446,36.2795,36.3039,35414.0
2016-05-13 12:10:00,44.62,44.63,44.6,44.61,16773.0,36.3039,36.312,36.2876,36.2957,16773.0
2016-05-13 12:15:00,44.61,44.65,44.61,44.64,28560.0,36.2957,36.3283,36.2957,36.3201,28560.0
2016-05-13 12:20:00,44.63,44.67,44.62,44.62,28371.0,36.312,36.3446,36.3039,36.3039,28371.0
2016-05-13 12:25:00,44.62,44.67,44.59,44.65,60190.0,36.3039,36.3446,36.2795,36.3283,60190.0
2016-05-13 12:30:00,44.65,44.69,44.64,44.66,32677.0,36.3283,36.3608,36.3201,36.3364,32677.0
2016-05-13 12:35:00,44.64,44.7,44.57,44.62,64049.0,36.3201,36.369,36.2632,36.3039,64049.0
2016-05-13 12:40:00,44.61,44.65,44.6,44.63,50799.0,36.2957,36.3283,36.2876,36.312,50799.0
2016-05-13 12:45:00,44.63,44.63,44.57,44.58,13154.0,36.312,36.312,36.2632,36.2713,13154.0
2016-05-13 12:50:00,44.58,44.6,44.53,44.53,56895.0,36.2713,36.2876,36.2306,36.2306,56895.0
2016-05-13 12:55:00,44.53,44.59,44.53,44.58,48784.0,36.2306,36.2795,36.2306,36.2713,48784.0
2016-05-13 13:00:00,44.58,44.58,44.56,44.58,41901.0,36.2713,36.2713,36.2551,36.2713,41901.0
2016-05-13 13:05:00,44.58,44.61,44.56,44.57,30893.0,36.2713,36.2957,36.2551,36.2632,30893.0
2016-05-13 13:10:00,44.57,44.61,44.56,44.6,36763.0,36.2632,36.2957,36.2551,36.2876,36763.0
2016-05-13 13:15:00,44.59,44.63,44.58,44.58,101574.0,36.2795,36.312,36.2713,36.2713,101574.0
2016-05-13 13:20:00,44.58,44.58,44.45,44.46,34434.0,36.2713,36.2713,36.1656,36.1737,34434.0
2016-05-13 13:25:00,44.46,44.54,44.45,44.51,78793.0,36.1737,36.2388,36.1656,36.2144,78793.0
2016-05-13 13:30:00,44.51,44.58,44.51,44.55,31206.0,36.2144,36.2713,36.2144,36.2469,31206.0
2016-05-13 13:35:00,44.55,44.56,44.49,44.5,37123.0,36.2469,36.2551,36.1981,36.2062,37123.0
2016-05-13 13:40:00,44.49,44.5,44.46,44.47,22960.0,36.1981,36.2062,36.1737,36.1818,22960.0
2016-05-13 13:45:00,44.46,44.47,44.4,44.4,36725.0,36.1737,36.1818,36.1249,36.1249,36725.0
2016-05-13 13:50:00,44.41,44.41,44.33,44.37,43460.0,36.133,36.133,36.0679,36.1005,43460.0
2016-05-13 13:55:00,44.37,44.42,44.37,44.41,26794.0,36.1005,36.1411,36.1005,36.133,26794.0
2016-05-13 14:00:00,44.41,44.44,44.37,44.44,38600.0,36.133,36.1574,36.1005,36.1574,38600.0
2016-05-13 14:05:00,44.43,44.44,44.39,44.41,73960.0,36.1493,36.1574,36.1167,36.133,73960.0
2016-05-13 14:10:00,44.4,44.4,44.32,44.34,47840.0,36.1249,36.1249,36.0598,36.0761,47840.0
2016-05-13 14:15:00,44.34,44.36,44.32,44.34,63934.0,36.0761,36.0923,36.0598,36.0761,63934.0
2016-05-13 14:20:00,44.34,44.34,44.22,44.3,124626.0,36.0761,36.0761,35.9784,36.0435,124626.0
2016-05-13 14:25:00,44.3,44.36,44.29,44.33,58227.0,36.0435,36.0923,36.0354,36.0679,58227.0
2016-05-13 14:30:00,44.33,44.37,44.31,44.35,63708.0,36.0679,36.1005,36.0516,36.0842,63708.0
2016-05-13 14:35:00,44.35,44.38,44.25,44.26,181516.0,36.0842,36.1086,36.0028,36.011,181516.0
2016-05-13 14:40:00,44.26,44.31,44.23,44.31,94655.0,36.011,36.0516,35.9866,36.0516,94655.0
2016-05-13 14:45:00,44.3,44.32,44.26,44.3,65092.0,36.0435,36.0598,36.011,36.0435,65092.0
2016-05-13 14:50:00,44.3,44.33,44.26,44.27,43502.0,36.0435,36.0679,36.011,36.0191,43502.0
2016-05-13 14:55:00,44.28,44.37,44.27,44.33,55709.0,36.0272,36.1005,36.0191,36.0679,55709.0
2016-05-13 15:00:00,44.34,44.38,44.31,44.36,58753.0,36.0761,36.1086,36.0516,36.0923,58753.0
2016-05-13 15:05:00,44.37,44.38,44.22,44.3,105604.0,36.1005,36.1086,35.9784,36.0435,105604.0
2016-05-13 15:10:00,44.31,44.34,44.29,44.32,55437.0,36.0516,36.0761,36.0354,36.0598,55437.0
2016-05-13 15:15:00,44.33,44.35,44.29,44.32,88426.0,36.0679,36.0842,36.0354,36.0598,88426.0
2016-05-13 15:20:00,44.31,44.42,44.31,44.37,117362.0,36.0516,36.1411,36.0516,36.1005,117362.0
2016-05-13 15:25:00,44.37,44.39,44.32,44.35,120456.0,36.1005,36.1167,36.0598,36.0842,120456.0
2016-05-13 15:30:00,44.34,44.38,44.31,44.33,135205.0,36.0761,36.1086,36.0516,36.0679,135205.0
2016-05-13 15:35:00,44.33,44.39,44.31,44.33,103926.0,36.0679,36.1167,36.0516,36.0679,103926.0
2016-05-13 15:40:00,44.33,44.4,44.32,44.38,95683.0,36.0679,36.1249,36.0598,36.1086,95683.0
2016-05-13 15:45:00,44.37,44.38,44.31,44.35,104253.0,36.1005,36.1086,36.0516,36.0842,104253.0
2016-05-13 15:50:00,44.37,44.41,44.33,44.36,170666.0,36.1005,36.133,36.0679,36.0923,170666.0
2016-05-13 15:55:00,44.36,44.37,44.34,44.36,480895.0,36.0923,36.1005,36.0761,36.0923,480895.0
2016-05-16 09:30:00,44.25,44.36,44.24,44.3,69777.0,36.0028,36.0923,35.9947,36.0435,69777.0
2016-05-16 09:35:00,44.33,44.44,44.24,44.42,123099.0,36.0679,36.1574,35.9947,36.1411,123099.0
2016-05-16 09:40:00,44.4,44.4,44.29,44.34,42490.0,36.1249,36.1249,36.0354,36.0761,42490.0
2016-05-16 09:45:00,44.35,44.49,44.34,44.35,42938.0,36.0842,36.1981,36.0761,36.0842,42938.0
2016-05-16 09:50:00,44.35,44.39,44.3,44.38,89249.0,36.0842,36.1167,36.0435,36.1086,89249.0
2016-05-16 09:55:00,44.38,44.56,44.37,44.51,51550.0,36.1086,36.2551,36.1005,36.2144,51550.0
2016-05-16 10:00:00,44.52,44.54,44.42,44.42,22450.0,36.2225,36.2388,36.1411,36.1411,22450.0
2016-05-16 10:05:00,44.42,44.47,44.37,44.47,77845.0,36.1411,36.1818,36.1005,36.1818,77845.0
2016-05-16 10:10:00,44.49,44.6,44.46,44.57,90496.0,36.1981,36.2876,36.1737,36.2632,90496.0
2016-05-16 10:15:00,44.57,44.57,44.5,44.52,48146.0,36.2632,36.2632,36.2062,36.2225,48146.0
2016-05-16 10:20:00,44.51,44.56,44.51,44.52,40877.0,36.2144,36.2551,36.2144,36.2225,40877.0
2016-05-16 10:25:00,44.53,44.54,44.47,44.48,35442.0,36.2306,36.2388,36.1818,36.19,35442.0
2016-05-16 10:30:00,44.49,44.52,44.46,44.51,37536.0,36.1981,36.2225,36.1737,36.2144,37536.0
2016-05-16 10:35:00,44.51,44.6,44.5,44.53,122688.0,36.2144,36.2876,36.2062,36.2306,122688.0
2016-05-16 10:40:00,44.53,44.53,44.45,44.48,54431.0,36.2306,36.2306,36.1656,36.19,54431.0
2016-05-16 10:45:00,44.49,44.53,44.48,44.53,40235.0,36.1981,36.2306,36.19,36.2306,40235.0
2016-05-16 10:50:00,44.53,44.66,44.51,44.65,112458.0,36.2306,36.3364,36.2144,36.3283,112458.0
2016-05-16 10:55:00,44.65,44.66,44.59,44.61,23158.0,36.3283,36.3364,36.2795,36.2957,23158.0
2016-05-16 11:00:00,44.61,44.62,44.57,44.6,47708.0,36.2957,36.3039,36.2632,36.2876,47708.0
2016-05-16 11:05:00,44.61,44.67,44.61,44.67,25748.0,36.2957,36.3446,36.2957,36.3446,25748.0
2016-05-16 11:10:00,44.68,44.69,44.6,44.63,31092.0,36.3527,36.3608,36.2876,36.312,31092.0
2016-05-16 11:15:00,44.63,44.64,44.59,44.6,29384.0,36.312,36.3201,36.2795,36.2876,29384.0
2016-05-16 11:20:00,44.6,44.64,44.59,44.6,50593.0,36.2876,36.3201,36.2795,36.2876,50593.0
2016-05-16 11:25:00,44.6,44.7,44.6,44.66,26323.0,36.2876,36.369,36.2876,36.3364,26323.0
2016-05-16 11:30:00,44.67,44.72,44.66,44.68,45107.0,36.3446,36.3852,36.3364,36.3527,45107.0
2016-05-16 11:35:00,44.69,44.69,44.6,44.64,49522.0,36.3608,36.3608,36.2876,36.3201,49522.0
2016-05-16 11:40:00,44.65,44.67,44.6,44.62,54807.0,36.3283,36.3446,36.2876,36.3039,54807.0
2016-05-16 11:45:00,44.62,44.65,44.58,44.62,36384.0,36.3039,36.3283,36.2713,36.3039,36384.0
2016-05-16 11:50:00,44.63,44.65,44.62,44.64,12531.0,36.312,36.3283,36.3039,36.3201,12531.0
2016-05-16 11:55:00,44.64,44.68,44.63,44.63,27576.0,36.3201,36.3527,36.312,36.312,27576.0
2016-05-16 12:00:00,44.65,44.7,44.65,44.66,46575.0,36.3283,36.369,36.3283,36.3364,46575.0
2016-05-16 12:05:00,44.67,44.69,44.62,44.62,30519.0,36.3446,36.3608,36.3039,36.3039,30519.0
2016-05-16 12:10:00,44.62,44.65,44.59,44.59,26507.0,36.3039,36.3283,36.2795,36.2795,26507.0
2016-05-16 12:15:00,44.58,44.63,44.56,44.56,22229.0,36.2713,36.312,36.2551,36.2551,22229.0
2016-05-16 12:20:00,44.57,44.58,44.53,44.53,15187.0,36.2632,36.2713,36.2306,36.2306,15187.0
2016-05-16 12:25:00,44.53,44.57,44.52,44.54,16372.0,36.2306,36.2632,36.2225,36.2388,16372.0
2016-05-16 12:30:00,44.53,44.57,44.52,44.55,11607.0,36.2306,36.2632,36.2225,36.2469,11607.0
2016-05-16 12:35:00,44.55,44.59,44.53,44.54,19956.0,36.2469,36.2795,36.2306,36.2388,19956.0
2016-05-16 12:40:00,44.53,44.57,44.52,44.55,11497.0,36.2306,36.2632,36.2225,36.2469,11497.0
2016-05-16 12:45:00,44.54,44.55,44.52,44.52,16396.0,36.2388,36.2469,36.2225,36.2225,16396.0
2016-05-16 12:50:00,44.52,44.59,44.52,44.58,12382.0,36.2225,36.2795,36.2225,36.2713,12382.0
2016-05-16 12:55:00,44.58,44.64,44.56,44.6,54348.0,36.2713,36.3201,36.2551,36.2876,54348.0
2016-05-16 13:00:00,44.6,44.63,44.59,44.61,40084.0,36.2876,36.312,36.2795,36.2957,40084.0
2016-05-16 13:05:00,44.61,44.61,44.57,44.58,12494.0,36.2957,36.2957,36.2632,36.2713,12494.0
2016-05-16 13:10:00,44.57,44.6,44.56,44.58,11198.0,36.2632,36.2876,36.2551,36.2713,11198.0
2016-05-16 13:15:00,44.59,44.62,44.57,44.62,75285.0,36.2795,36.3039,36.2632,36.3039,75285.0
2016-05-16 13:20:00,44.62,44.67,44.62,44.65,36671.0,36.3039,36.3446,36.3039,36.3283,36671.0
2016-05-16 13:25:00,44.65,44.68,44.64,44.68,30327.0,36.3283,36.3527,36.3201,36.3527,30327.0
2016-05-16 13:30:00,44.68,44.68,44.57,44.59,28671.0,36.3527,36.3527,36.2632,36.2795,28671.0
2016-05-16 13:35:00,44.59,44.67,44.58,44.64,24880.0,36.2795,36.3446,36.2713,36.3201,24880.0
2016-05-16 13:40:00,44.63,44.65,44.57,44.57,22764.0,36.312,36.3283,36.2632,36.2632,22764.0
2016-05-16 13:45:00,44.58,44.62,44.57,44.62,15864.0,36.2713,36.3039,36.2632,36.3039,15864.0
2016-05-16 13:50:00,44.62,44.62,44.56,44.59,20464.0,36.3039,36.3039,36.2551,36.2795,20464.0
2016-05-16 13:55:00,44.6,44.65,44.57,44.57,39551.0,36.2876,36.3283,36.2632,36.2632,39551.0
2016-05-16 14:00:00,44.57,44.64,44.57,44.61,111508.0,36.2632,36.3201,36.2632,36.2957,111508.0
2016-05-16 14:05:00,44.62,44.66,44.61,44.63,24401.0,36.3039,36.3364,36.2957,36.312,24401.0
2016-05-16 14:10:00,44.63,44.71,44.63,44.68,40366.0,36.312,36.3771,36.312,36.3527,40366.0
2016-05-16 14:15:00,44.68,44.72,44.68,44.69,47281.0,36.3527,36.3852,36.3527,36.3608,47281.0
2016-05-16 14:20:00,44.7,44.7,44.62,44.65,58858.0,36.369,36.369,36.3039,36.3283,58858.0
2016-05-16 14:25:00,44.65,44.7,44.63,44.68,33638.0,36.3283,36.369,36.312,36.3527,33638.0
2016-05-16 14:30:00,44.68,44.71,44.66,44.7,36501.0,36.3527,36.3771,36.3364,36.369,36501.0
2016-05-16 14:35:00,44.7,44.71,44.66,44.66,55736.0,36.369,36.3771,36.3364,36.3364,55736.0
2016-05-16 14:40:00,44.65,44.68,44.64,44.67,56291.0,36.3283,36.3527,36.3201,36.3446,56291.0
2016-05-16 14:45:00,44.66,44.7,44.66,44.67,32293.0,36.3364,36.369,36.3364,36.3446,32293.0
2016-05-16 14:50:00,44.67,44.7,44.65,44.67,53143.0,36.3446,36.369,36.3283,36.3446,53143.0
2016-05-16 14:55:00,44.66,44.71,44.66,44.71,25391.0,36.3364,36.3771,36.3364,36.3771,25391.0
2016-05-16 15:00:00,44.7,44.73,44.67,44.7,67921.0,36.369,36.3934,36.3446,36.369,67921.0
2016-05-16 15:05:00,44.7,44.72,44.67,44.71,46180.0,36.369,36.3852,36.3446,36.3771,46180.0
2016-05-16 15:10:00,44.71,44.71,44.66,44.66,32158.0,36.3771,36.3771,36.3364,36.3364,32158.0
2016-05-16 15:15:00,44.67,44.67,44.63,44.66,37793.0,36.3446,36.3446,36.312,36.3364,37793.0
2016-05-16 15:20:00,44.67,44.69,44.65,44.66,30545.0,36.3446,36.3608,36.3283,36.3364,30545.0
2016-05-16 15:25:00,44.65,44.66,44.63,44.66,32676.0,36.3283,36.3364,36.312,36.3364,32676.0
2016-05-16 15:30:00,44.66,44.66,44.59,44.59,56340.0,36.3364,36.3364,36.2795,36.2795,56340.0
2016-05-16 15:35:00,44.6,44.65,44.59,44.64,60789.0,36.2876,36.3283,36.2795,36.3201,60789.0
2016-05-16 15:40:00,44.64,44.64,44.57,44.59,67881.0,36.3201,36.3201,36.2632,36.2795,67881.0
2016-05-16 15:45:00,44.59,44.6,44.55,44.59,66099.0,36.2795,36.2876,36.2469,36.2795,66099.0
2016-05-16 15:50:00,44.59,44.59,44.51,44.52,116061.0,36.2795,36.2795,36.2144,36.2225,116061.0
2016-05-16 15:55:00,44.52,44.54,44.48,44.52,364283.0,36.2225,36.2388,36.19,36.2225,364283.0
2016-05-17 09:30:00,44.56,44.6,44.44,44.52,409032.0,36.2551,36.2876,36.1574,36.2225,409032.0
2016-05-17 09:35:00,44.51,44.51,44.21,44.32,111874.0,36.2144,36.2144,35.9703,36.0598,111874.0
2016-05-17 09:40:00,44.31,44.35,44.24,44.27,151922.0,36.0516,36.0842,35.9947,36.0191,151922.0
2016-05-17 09:45:00,44.27,44.27,44.12,44.13,111814.0,36.0191,36.0191,35.8971,35.9052,111814.0
2016-05-17 09:50:00,44.12,44.12,43.96,44.0,128177.0,35.8971,35.8971,35.7669,35.7994,128177.0
2016-05-17 09:55:00,44.0,44.01,43.87,43.9,85641.0,35.7994,35.8076,35.6937,35.7181,85641.0
2016-05-17 10:00:00,43.9,43.95,43.75,43.78,123042.0,35.7181,35.7587,35.596,35.6204,123042.0
2016-05-17 10:05:00,43.77,43.8,43.73,43.74,124600.0,35.6123,35.6367,35.5797,35.5879,124600.0
2016-05-17 10:10:00,43.74,43.78,43.71,43.73,109826.0,35.5879,35.6204,35.5635,35.5797,109826.0
2016-05-17 10:15:00,43.73,43.84,43.72,43.8,96527.0,35.5797,35.6692,35.5716,35.6367,96527.0
2016-05-17 10:20:00,43.8,43.91,43.79,43.88,105999.0,35.6367,35.7262,35.6286,35.7018,105999.0
2016-05-17 10:25:00,43.88,43.9,43.83,43.85,54364.0,35.7018,35.7181,35.6611,35.6774,54364.0
2016-05-17 10:30:00,43.85,43.86,43.76,43.77,50715.0,35.6774,35.6855,35.6042,35.6123,50715.0
2016-05-17 10:35:00,43.77,43.8,43.71,43.77,65604.0,35.6123,35.6367,35.5635,35.6123,65604.0
2016-05-17 10:40:00,43.77,43.85,43.76,43.83,60706.0,35.6123,35.6774,35.6042,35.6611,60706.0
2016-05-17 10:45:00,43.82,43.84,43.74,43.75,69601.0,35.653,35.6692,35.5879,35.596,69601.0
2016-05-17 10:50:00,43.75,43.75,43.66,43.74,73188.0,35.596,35.596,35.5228,35.5879,73188.0
2016-05-17 10:55:00,43.75,43.8,43.73,43.77,56357.0,35.596,35.6367,35.5797,35.6123,56357.0
2016-05-17 11:00:00,43.77,43.79,43.72,43.74,77773.0,35.6123,35.6286,35.5716,35.5879,77773.0
2016-05-17 11:05:00,43.74,43.74,43.7,43.73,44657.0,35.5879,35.5879,35.5553,35.5797,44657.0
2016-05-17 11:10:00,43.73,43.73,43.64,43.66,52063.0,35.5797,35.5797,35.5065,35.5228,52063.0
2016-05-17 11:15:00,43.66,43.75,43.65,43.73,44802.0,35.5228,35.596,35.5147,35.5797,44802.0
2016-05-17 11:20:00,43.73,43.74,43.71,43.73,49300.0,35.5797,35.5879,35.5635,35.5797,49300.0
2016-05-17 11:25:00,43.73,43.74,43.6,43.6,80110.0,35.5797,35.5879,35.474,35.474,80110.0
2016-05-17 11:30:00,43.61,43.68,43.59,43.63,41427.0,35.4821,35.5391,35.4658,35.4984,41427.0
2016-05-17 11:35:00,43.64,43.65,43.58,43.59,38875.0,35.5065,35.5147,35.4577,35.4658,38875.0
2016-05-17 11:40:00,43.59,43.63,43.57,43.59,71252.0,35.4658,35.4984,35.4496,35.4658,71252.0
2016-05-17 11:45:00,43.59,43.66,43.56,43.65,47582.0,35.4658,35.5228,35.4414,35.5147,47582.0
2016-05-17 11:50:00,43.66,43.71,43.66,43.66,50275.0,35.5228,35.5635,35.5228,35.5228,50275.0
2016-05-17 11:55:00,43.67,43.7,43.66,43.67,43928.0,35.5309,35.5553,35.5228,35.5309,43928.0
2016-05-17 12:00:00,43.67,43.73,43.67,43.73,63599.0,35.5309,35.5797,35.5309,35.5797,63599.0
2016-05-17 12:05:00,43.73,43.75,43.7,43.73,66667.0,35.5797,35.596,35.5553,35.5797,66667.0
2016-05-17 12:10:00,43.72,43.73,43.69,43.7,43336.0,35.5716,35.5797,35.5472,35.5553,43336.0
2016-05-17 12:15:00,43.69,43.69,43.59,43.59,42572.0,35.5472,35.5472,35.4658,35.4658,42572.0
2016-05-17 12:20:00,43.59,43.6,43.54,43.55,33960.0,35.4658,35.474,35.4252,35.4333,33960.0
2016-05-17 12:25:00,43.55,43.61,43.54,43.59,39760.0,35.4333,35.4821,35.4252,35.4658,39760.0
2016-05-17 12:30:00,43.59,43.6,43.54,43.55,38376.0,35.4658,35.474,35.4252,35.4333,38376.0
2016-05-17 12:35:00,43.55,43.57,43.53,43.54,39779.0,35.4333,35.4496,35.417,35.4252,39779.0
2016-05-17 12:40:00,43.54,43.55,43.52,43.54,34818.0,35.4252,35.4333,35.4089,35.4252,34818.0
2016-05-17 12:45:00,43.54,43.55,43.49,43.5,32173.0,35.4252,35.4333,35.3845,35.3926,32173.0
2016-05-17 12:50:00,43.49,43.53,43.48,43.5,53689.0,35.3845,35.417,35.3763,35.3926,53689.0
2016-05-17 12:55:00,43.49,43.53,43.47,43.52,38955.0,35.3845,35.417,35.3682,35.4089,38955.0
2016-05-17 13:00:00,43.52,43.52,43.45,43.45,41531.0,35.4089,35.4089,35.3519,35.3519,41531.0
2016-05-17 13:05:00,43.46,43.51,43.46,43.49,35395.0,35.3601,35.4007,35.3601,35.3845,35395.0
2016-05-17 13:10:00,43.5,43.5,43.47,43.5,53734.0,35.3926,35.3926,35.3682,35.3926,53734.0
2016-05-17 13:15:00,43.5,43.54,43.49,43.53,50164.0,35.3926,35.4252,35.3845,35.417,50164.0
2016-05-17 13:20:00,43.53,43.55,43.49,43.5,32412.0,35.417,35.4333,35.3845,35.3926,32412.0
2016-05-17 13:25:00,43.5,43.52,43.48,43.5,64420.0,35.3926,35.4089,35.3763,35.3926,64420.0
2016-05-17 13:30:00,43.5,43.52,43.48,43.52,49745.0,35.3926,35.4089,35.3763,35.4089,49745.0
2016-05-17 13:35:00,43.52,43.52,43.5,43.51,40774.0,35.4089,35.4089,35.3926,35.4007,40774.0
2016-05-17 13:40:00,43.5,43.56,43.48,43.48,46241.0,35.3926,35.4414,35.3763,35.3763,46241.0
2016-05-17 13:45:00,43.48,43.49,43.44,43.47,54345.0,35.3763,35.3845,35.3438,35.3682,54345.0
2016-05-17 13:50:00,43.47,43.48,43.45,43.47,43588.0,35.3682,35.3763,35.3519,35.3682,43588.0
2016-05-17 13:55:00,43.47,43.48,43.33,43.33,92513.0,35.3682,35.3763,35.2543,35.2543,92513.0
2016-05-17 14:00:00,43.34,43.38,43.33,43.36,55348.0,35.2624,35.295,35.2543,35.2787,55348.0
2016-05-17 14:05:00,43.36,43.37,43.28,43.29,49092.0,35.2787,35.2868,35.2136,35.2218,49092.0
2016-05-17 14:10:00,43.29,43.32,43.24,43.32,70730.0,35.2218,35.2462,35.1811,35.2462,70730.0
2016-05-17 14:15:00,43.32,43.32,43.22,43.22,67013.0,35.2462,35.2462,35.1648,35.1648,67013.0
2016-05-17 14:20:00,43.23,43.25,43.17,43.25,92445.0,35.1729,35.1892,35.1241,35.1892,92445.0
2016-05-17 14:25:00,43.23,43.24,43.14,43.23,64468.0,35.1729,35.1811,35.0997,35.1729,64468.0
2016-05-17 14:30:00,43.23,43.29,43.22,43.23,99599.0,35.1729,35.2218,35.1648,35.1729,99599.0
2016-05-17 14:35:00,43.23,43.3,43.22,43.25,55387.0,35.1729,35.2299,35.1648,35.1892,55387.0
2016-05-17 14:40:00,43.25,43.27,43.22,43.27,98431.0,35.1892,35.2055,35.1648,35.2055,98431.0
2016-05-17 14:45:00,43.27,43.3,43.22,43.22,81825.0,35.2055,35.2299,35.1648,35.1648,81825.0
2016-05-17 14:50:00,43.22,43.23,43.17,43.18,79180.0,35.1648,35.1729,35.1241,35.1323,79180.0
2016-05-17 14:55:00,43.18,43.25,43.14,43.25,108177.0,35.1323,35.1892,35.0997,35.1892,108177.0
2016-05-17 15:00:00,43.25,43.26,43.23,43.24,98256.0,35.1892,35.1973,35.1729,35.1811,98256.0
2016-05-17 15:05:00,43.23,43.26,43.22,43.25,149505.0,35.1729,35.1973,35.1648,35.1892,149505.0
2016-05-17 15:10:00,43.25,43.25,43.14,43.18,122842.0,35.1892,35.1892,35.0997,35.1323,122842.0
2016-05-17 15:15:00,43.18,43.18,43.13,43.13,105694.0,35.1323,35.1323,35.0916,35.0916,105694.0
2016-05-17 15:20:00,43.13,43.15,43.05,43.07,189486.0,35.0916,35.1078,35.0265,35.0428,189486.0
2016-05-17 15:25:00,43.07,43.07,42.98,43.05,149884.0,35.0428,35.0428,34.9695,35.0265,149884.0
2016-05-17 15:30:00,43.05,43.11,43.03,43.07,129691.0,35.0265,35.0753,35.0102,35.0428,129691.0
2016-05-17 15:35:00,43.07,43.24,43.06,43.24,168628.0,35.0428,35.1811,35.0346,35.1811,168628.0
2016-05-17 15:40:00,43.24,43.28,43.23,43.26,237494.0,35.1811,35.2136,35.1729,35.1973,237494.0
2016-05-17 15:45:00,43.27,43.29,43.24,43.26,200325.0,35.2055,35.2218,35.1811,35.1973,200325.0
2016-05-17 15:50:00,43.26,43.27,43.22,43.26,313320.0,35.1973,35.2055,35.1648,35.1973,313320.0
2016-05-17 15:55:00,43.25,43.27,43.23,43.25,522003.0,35.1892,35.2055,35.1729,35.1892,522003.0
2016-05-18 09:30:00,42.93,43.65,42.93,43.01,105508.0,34.9288,35.5147,34.9288,34.9939,105508.0
2016-05-18 09:35:00,43.02,43.08,42.93,42.93,78929.0,35.0021,35.0509,34.9288,34.9288,78929.0
2016-05-18 09:40:00,42.93,43.05,42.87,43.03,86836.0,34.9288,35.0265,34.88,35.0102,86836.0
2016-05-18 09:45:00,43.03,43.07,42.97,43.04,88161.0,35.0102,35.0428,34.9614,35.0183,88161.0
2016-05-18 09:50:00,43.02,43.14,43.01,43.11,75063.0,35.0021,35.0997,34.9939,35.0753,75063.0
2016-05-18 09:55:00,43.12,43.18,43.07,43.18,61348.0,35.0834,35.1323,35.0428,35.1323,61348.0
2016-05-18 10:00:00,43.17,43.25,43.17,43.22,72925.0,35.1241,35.1892,35.1241,35.1648,72925.0
2016-05-18 10:05:00,43.23,43.28,43.2,43.23,77416.0,35.1729,35.2136,35.1485,35.1729,77416.0
2016-05-18 10:10:00,43.23,43.36,43.2,43.34,50163.0,35.1729,35.2787,35.1485,35.2624,50163.0
2016-05-18 10:15:00,43.34,43.4,43.33,43.38,43104.0,35.2624,35.3113,35.2543,35.295,43104.0
2016-05-18 10:20:00,43.37,43.4,43.3,43.4,58964.0,35.2868,35.3113,35.2299,35.3113,58964.0
2016-05-18 10:25:00,43.39,43.46,43.38,43.46,42084.0,35.3031,35.3601,35.295,35.3601,42084.0
2016-05-18 10:30:00,43.45,43.47,43.35,43.38,59366.0,35.3519,35.3682,35.2706,35.295,59366.0
2016-05-18 10:35:00,43.38,43.39,43.32,43.33,38596.0,35.295,35.3031,35.2462,35.2543,38596.0
2016-05-18 10:40:00,43.33,43.38,43.31,43.38,18863.0,35.2543,35.295,35.238,35.295,18863.0
2016-05-18 10:45:00,43.37,43.44,43.37,43.41,48424.0,35.2868,35.3438,35.2868,35.3194,48424.0
2016-05-18 10:50:00,43.42,43.45,43.37,43.38,57931.0,35.3275,35.3519,35.2868,35.295,57931.0
2016-05-18 10:55:00,43.38,43.41,43.37,43.4,47691.0,35.295,35.3194,35.2868,35.3113,47691.0
2016-05-18 11:00:00,43.41,43.43,43.37,43.43,79788.0,35.3194,35.3357,35.2868,35.3357,79788.0
2016-05-18 11:05:00,43.43,43.44,43.37,43.41,58725.0,35.3357,35.3438,35.2868,35.3194,58725.0
2016-05-18 11:10:00,43.41,43.44,43.41,43.42,119609.0,35.3194,35.3438,35.3194,35.3275,119609.0
2016-05-18 11:15:00,43.42,43.47,43.42,43.44,206846.0,35.3275,35.3682,35.3275,35.3438,206846.0
2016-05-18 11:20:00,43.45,43.52,43.44,43.48,38111.0,35.3519,35.4089,35.3438,35.3763,38111.0
2016-05-18 11:25:00,43.48,43.57,43.46,43.57,99040.0,35.3763,35.4496,35.3601,35.4496,99040.0
2016-05-18 11:30:00,43.57,43.59,43.53,43.54,92981.0,35.4496,35.4658,35.417,35.4252,92981.0
2016-05-18 11:35:00,43.54,43.6,43.54,43.56,61297.0,35.4252,35.474,35.4252,35.4414,61297.0
2016-05-18 11:40:00,43.56,43.57,43.52,43.54,24051.0,35.4414,35.4496,35.4089,35.4252,24051.0
2016-05-18 11:45:00,43.54,43.55,43.51,43.53,35002.0,35.4252,35.4333,35.4007,35.417,35002.0
2016-05-18 11:50:00,43.53,43.56,43.47,43.49,49184.0,35.417,35.4414,35.3682,35.3845,49184.0
2016-05-18 11:55:00,43.49,43.5,43.42,43.43,32882.0,35.3845,35.3926,35.3275,35.3357,32882.0
2016-05-18 12:00:00,43.43,43.43,43.36,43.36,23764.0,35.3357,35.3357,35.2787,35.2787,23764.0
2016-05-18 12:05:00,43.36,43.37,43.33,43.34,115425.0,35.2787,35.2868,35.2543,35.2624,115425.0
2016-05-18 12:10:00,43.33,43.4,43.33,43.38,31934.0,35.2543,35.3113,35.2543,35.295,31934.0
2016-05-18 12:15:00,43.39,43.46,43.38,43.45,34406.0,35.3031,35.3601,35.295,35.3519,34406.0
2016-05-18 12:20:00,43.46,43.48,43.41,43.43,53200.0,35.3601,35.3763,35.3194,35.3357,53200.0
2016-05-18 12:25:00,43.42,43.43,43.36,43.38,44723.0,35.3275,35.3357,35.2787,35.295,44723.0
2016-05-18 12:30:00,43.38,43.4,43.36,43.4,16528.0,35.295,35.3113,35.2787,35.3113,16528.0
2016-05-18 12:35:00,43.39,43.4,43.36,43.36,29766.0,35.3031,35.3113,35.2787,35.2787,29766.0
2016-05-18 12:40:00,43.36,43.36,43.34,43.35,20544.0,35.2787,35.2787,35.2624,35.2706,20544.0
2016-05-18 12:45:00,43.36,43.36,43.33,43.34,24875.0,35.2787,35.2787,35.2543,35.2624,24875.0
2016-05-18 12:50:00,43.34,43.43,43.34,43.43,23438.0,35.2624,35.3357,35.2624,35.3357,23438.0
2016-05-18 12:55:00,43.42,43.5,43.41,43.5,29517.0,35.3275,35.3926,35.3194,35.3926,29517.0
2016-05-18 13:00:00,43.51,43.57,43.51,43.55,35831.0,35.4007,35.4496,35.4007,35.4333,35831.0
2016-05-18 13:05:00,43.55,43.56,43.51,43.51,15114.0,35.4333,35.4414,35.4007,35.4007,15114.0
2016-05-18 13:10:00,43.52,43.55,43.51,43.52,39708.0,35.4089,35.4333,35.4007,35.4089,39708.0
2016-05-18 13:15:00,43.52,43.54,43.51,43.53,16339.0,35.4089,35.4252,35.4007,35.417,16339.0
2016-05-18 13:20:00,43.52,43.59,43.52,43.59,50150.0,35.4089,35.4658,35.4089,35.4658,50150.0
2016-05-18 13:25:00,43.6,43.65,43.58,43.59,86116.0,35.474,35.5147,35.4577,35.4658,86116.0
2016-05-18 13:30:00,43.59,43.6,43.55,43.55,32134.0,35.4658,35.474,35.4333,35.4333,32134.0
2016-05-18 13:35:00,43.55,43.58,43.53,43.53,37852.0,35.4333,35.4577,35.417,35.417,37852.0
2016-05-18 13:40:00,43.53,43.54,43.47,43.52,78458.0,35.417,35.4252,35.3682,35.4089,78458.0
2016-05-18 13:45:00,43.52,43.55,43.51,43.52,63280.0,35.4089,35.4333,35.4007,35.4089,63280.0
2016-05-18 13:50:00,43.51,43.53,43.49,43.5,41454.0,35.4007,35.417,35.3845,35.3926,41454.0
2016-05-18 13:55:00,43.5,43.5,43.41,43.42,30974.0,35.3926,35.3926,35.3194,35.3275,30974.0
2016-05-18 14:00:00,43.41,43.41,43.11,43.11,122980.0,35.3194,35.3194,35.0753,35.0753,122980.0
2016-05-18 14:05:00,43.1,43.17,42.96,43.17,104064.0,35.0672,35.1241,34.9533,35.1241,104064.0
2016-05-18 14:10:00,43.16,43.17,43.08,43.13,148965.0,35.116,35.1241,35.0509,35.0916,148965.0
2016-05-18 14:15:00,43.13,43.23,43.09,43.23,123750.0,35.0916,35.1729,35.059,35.1729,123750.0
2016-05-18 14:20:00,43.23,43.27,43.16,43.27,177121.0,35.1729,35.2055,35.116,35.2055,177121.0
2016-05-18 14:25:00,43.26,43.26,43.0,43.03,87724.0,35.1973,35.1973,34.9858,35.0102,87724.0
2016-05-18 14:30:00,43.0,43.06,42.97,43.06,123236.0,34.9858,35.0346,34.9614,35.0346,123236.0
2016-05-18 14:35:00,43.07,43.11,43.04,43.08,82835.0,35.0428,35.0753,35.0183,35.0509,82835.0
2016-05-18 14:40:00,43.08,43.14,43.04,43.12,88204.0,35.0509,35.0997,35.0183,35.0834,88204.0
2016-05-18 14:45:00,43.11,43.13,43.07,43.13,80968.0,35.0753,35.0916,35.0428,35.0916,80968.0
2016-05-18 14:50:00,43.14,43.24,43.09,43.11,95431.0,35.0997,35.1811,35.059,35.0753,95431.0
2016-05-18 14:55:00,43.11,43.13,43.08,43.12,88533.0,35.0753,35.0916,35.0509,35.0834,88533.0
2016-05-18 15:00:00,43.13,43.21,43.11,43.2,103571.0,35.0916,35.1567,35.0753,35.1485,103571.0
2016-05-18 15:05:00,43.21,43.24,43.16,43.16,65193.0,35.1567,35.1811,35.116,35.116,65193.0
2016-05-18 15:10:00,43.17,43.17,43.06,43.11,67033.0,35.1241,35.1241,35.0346,35.0753,67033.0
2016-05-18 15:15:00,43.1,43.1,43.04,43.1,107280.0,35.0672,35.0672,35.0183,35.0672,107280.0
2016-05-18 15:20:00,43.09,43.11,42.99,43.0,82938.0,35.059,35.0753,34.9777,34.9858,82938.0
2016-05-18 15:25:00,42.99,43.05,42.95,43.0,110244.0,34.9777,35.0265,34.9451,34.9858,110244.0
2016-05-18 15:30:00,43.0,43.14,42.99,43.13,96603.0,34.9858,35.0997,34.9777,35.0916,96603.0
2016-05-18 15:35:00,43.14,43.16,43.02,43.02,101209.0,35.0997,35.116,35.0021,35.0021,101209.0
2016-05-18 15:40:00,43.02,43.12,43.0,43.1,100777.0,35.0021,35.0834,34.9858,35.0672,100777.0
2016-05-18 15:45:00,43.12,43.19,43.11,43.16,82995.0,35.0834,35.1404,35.0753,35.116,82995.0
2016-05-18 15:50:00,43.18,43.2,43.13,43.16,171262.0,35.1323,35.1485,35.0916,35.116,171262.0
2016-05-18 15:55:00,43.16,43.25,43.15,43.24,341250.0,35.116,35.1892,35.1078,35.1811,341250.0
2016-05-19 09:30:00,43.56,43.56,42.81,43.13,116269.0,35.4414,35.4414,34.8312,35.0916,116269.0
2016-05-19 09:35:00,43.14,43.16,42.83,42.85,40517.0,35.0997,35.116,34.8475,34.8638,40517.0
2016-05-19 09:40:00,42.85,43.02,42.84,42.92,48644.0,34.8638,35.0021,34.8556,34.9207,48644.0
2016-05-19 09:45:00,42.91,42.95,42.85,42.93,63685.0,34.9126,34.9451,34.8638,34.9288,63685.0
2016-05-19 09:50:00,42.94,42.97,42.9,42.9,56301.0,34.937,34.9614,34.9044,34.9044,56301.0
2016-05-19 09:55:00,42.91,42.92,42.62,42.63,118125.0,34.9126,34.9207,34.6766,34.6848,118125.0
2016-05-19 10:00:00,42.62,42.75,42.6,42.74,111639.0,34.6766,34.7824,34.6604,34.7743,111639.0
2016-05-19 10:05:00,42.75,42.75,42.57,42.63,86226.0,34.7824,34.7824,34.6359,34.6848,86226.0
2016-05-19 10:10:00,42.62,42.7,42.61,42.7,65035.0,34.6766,34.7417,34.6685,34.7417,65035.0
2016-05-19 10:15:00,42.7,42.78,42.66,42.71,100524.0,34.7417,34.8068,34.7092,34.7499,100524.0
2016-05-19 10:20:00,42.71,42.85,42.71,42.85,41626.0,34.7499,34.8638,34.7499,34.8638,41626.0
2016-05-19 10:25:00,42.85,42.95,42.83,42.93,61928.0,34.8638,34.9451,34.8475,34.9288,61928.0
2016-05-19 10:30:00,42.93,42.95,42.86,42.93,63868.0,34.9288,34.9451,34.8719,34.9288,63868.0
2016-05-19 10:35:00,42.93,42.96,42.87,42.87,30602.0,34.9288,34.9533,34.88,34.88,30602.0
2016-05-19 10:40:00,42.87,42.9,42.85,42.88,34460.0,34.88,34.9044,34.8638,34.8882,34460.0
2016-05-19 10:45:00,42.88,42.89,42.83,42.87,40329.0,34.8882,34.8963,34.8475,34.88,40329.0
2016-05-19 10:50:00,42.87,42.87,42.78,42.81,40649.0,34.88,34.88,34.8068,34.8312,40649.0
2016-05-19 10:55:00,42.81,42.89,42.81,42.86,27916.0,34.8312,34.8963,34.8312,34.8719,27916.0
2016-05-19 11:00:00,42.87,42.88,42.73,42.74,75533.0,34.88,34.8882,34.7661,34.7743,75533.0
2016-05-19 11:05:00,42.74,42.79,42.73,42.77,49521.0,34.7743,34.8149,34.7661,34.7987,49521.0
2016-05-19 11:10:00,42.77,42.79,42.7,42.74,155884.0,34.7987,34.8149,34.7417,34.7743,155884.0
2016-05-19 11:15:00,42.74,42.91,42.74,42.91,30270.0,34.7743,34.9126,34.7743,34.9126,30270.0
2016-05-19 11:20:00,42.9,42.91,42.84,42.88,30429.0,34.9044,34.9126,34.8556,34.8882,30429.0
2016-05-19 11:25:00,42.87,42.94,42.85,42.9,38539.0,34.88,34.937,34.8638,34.9044,38539.0
2016-05-19 11:30:00,42.9,42.9,42.83,42.87,34231.0,34.9044,34.9044,34.8475,34.88,34231.0
2016-05-19 11:35:00,42.87,42.88,42.83,42.85,31672.0,34.88,34.8882,34.8475,34.8638,31672.0
2016-05-19 11:40:00,42.85,42.88,42.83,42.86,21138.0,34.8638,34.8882,34.8475,34.8719,21138.0
2016-05-19 11:45:00,42.86,42.87,42.8,42.82,35156.0,34.8719,34.88,34.8231,34.8393,35156.0
2016-05-19 11:50:00,42.82,42.85,42.75,42.76,31818.0,34.8393,34.8638,34.7824,34.7905,31818.0
2016-05-19 11:55:00,42.76,42.86,42.76,42.86,46865.0,34.7905,34.8719,34.7905,34.8719,46865.0
2016-05-19 12:00:00,42.85,42.9,42.85,42.86,65678.0,34.8638,34.9044,34.8638,34.8719,65678.0
2016-05-19 12:05:00,42.85,42.88,42.82,42.88,45239.0,34.8638,34.8882,34.8393,34.8882,45239.0
2016-05-19 12:10:00,42.88,42.93,42.87,42.93,28798.0,34.8882,34.9288,34.88,34.9288,28798.0
2016-05-19 12:15:00,42.93,42.94,42.9,42.93,53825.0,34.9288,34.937,34.9044,34.9288,53825.0
2016-05-19 12:20:00,42.93,42.97,42.89,42.92,33521.0,34.9288,34.9614,34.8963,34.9207,33521.0
2016-05-19 12:25:00,42.92,42.92,42.86,42.87,30000.0,34.9207,34.9207,34.8719,34.88,30000.0
2016-05-19 12:30:00,42.86,42.88,42.82,42.82,44909.0,34.8719,34.8882,34.8393,34.8393,44909.0
2016-05-19 12:35:00,42.82,42.86,42.77,42.85,50773.0,34.8393,34.8719,34.7987,34.8638,50773.0
2016-05-19 12:40:00,42.85,42.87,42.82,42.84,25840.0,34.8638,34.88,34.8393,34.8556,25840.0
2016-05-19 12:45:00,42.84,42.86,42.82,42.85,19741.0,34.8556,34.8719,34.8393,34.8638,19741.0
2016-05-19 12:50:00,42.85,42.86,42.82,42.83,18809.0,34.8638,34.8719,34.8393,34.8475,18809.0
2016-05-19 12:55:00,42.82,42.86,42.81,42.84,21956.0,34.8393,34.8719,34.8312,34.8556,21956.0
2016-05-19 13:00:00,42.84,42.91,42.83,42.91,29510.0,34.8556,34.9126,34.8475,34.9126,29510.0
2016-05-19 13:05:00,42.92,42.95,42.9,42.95,22644.0,34.9207,34.9451,34.9044,34.9451,22644.0
2016-05-19 13:10:00,42.95,43.0,42.91,42.98,27225.0,34.9451,34.9858,34.9126,34.9695,27225.0
2016-05-19 13:15:00,42.97,43.02,42.95,43.02,33329.0,34.9614,35.0021,34.9451,35.0021,33329.0
2016-05-19 13:20:00,43.02,43.03,42.97,42.98,33043.0,35.0021,35.0102,34.9614,34.9695,33043.0
2016-05-19 13:25:00,42.97,43.04,42.96,43.03,32222.0,34.9614,35.0183,34.9533,35.0102,32222.0
2016-05-19 13:30:00,43.03,43.11,43.03,43.11,45089.0,35.0102,35.0753,35.0102,35.0753,45089.0
2016-05-19 13:35:00,43.1,43.19,43.1,43.14,75117.0,35.0672,35.1404,35.0672,35.0997,75117.0
2016-05-19 13:40:00,43.15,43.17,43.13,43.15,55300.0,35.1078,35.1241,35.0916,35.1078,55300.0
2016-05-19 13:45:00,43.16,43.19,43.07,43.1,35246.0,35.116,35.1404,35.0428,35.0672,35246.0
2016-05-19 13:50:00,43.11,43.11,43.06,43.09,28435.0,35.0753,35.0753,35.0346,35.059,28435.0
2016-05-19 13:55:00,43.08,43.14,43.07,43.07,48608.0,35.0509,35.0997,35.0428,35.0428,48608.0
2016-05-19 14:00:00,43.08,43.1,43.07,43.08,22537.0,35.0509,35.0672,35.0428,35.0509,22537.0
2016-05-19 14:05:00,43.08,43.17,43.08,43.16,35317.0,35.0509,35.1241,35.0509,35.116,35317.0
2016-05-19 14:10:00,43.16,43.22,43.16,43.18,36360.0,35.116,35.1648,35.116,35.1323,36360.0
2016-05-19 14:15:00,43.19,43.2,43.15,43.18,20458.0,35.1404,35.1485,35.1078,35.1323,20458.0
2016-05-19 14:20:00,43.17,43.19,43.11,43.19,47368.0,35.1241,35.1404,35.0753,35.1404,47368.0
2016-05-19 14:25:00,43.19,43.25,43.18,43.23,74731.0,35.1404,35.1892,35.1323,35.1729,74731.0
2016-05-19 14:30:00,43.23,43.23,43.16,43.19,112567.0,35.1729,35.1729,35.116,35.1404,112567.0
2016-05-19 14:35:00,43.2,43.2,43.1,43.14,50919.0,35.1485,35.1485,35.0672,35.0997,50919.0
2016-05-19 14:40:00,43.14,43.15,43.09,43.14,25809.0,35.0997,35.1078,35.059,35.0997,25809.0
2016-05-19 14:45:00,43.14,43.15,43.09,43.11,38792.0,35.0997,35.1078,35.059,35.0753,38792.0
2016-05-19 14:50:00,43.12,43.15,43.1,43.15,47633.0,35.0834,35.1078,35.0672,35.1078,47633.0
2016-05-19 14:55:00,43.15,43.17,43.11,43.13,41903.0,35.1078,35.1241,35.0753,35.0916,41903.0
2016-05-19 15:00:00,43.13,43.23,43.12,43.21,57909.0,35.0916,35.1729,35.0834,35.1567,57909.0
2016-05-19 15:05:00,43.21,43.31,43.2,43.3,54169.0,35.1567,35.238,35.1485,35.2299,54169.0
2016-05-19 15:10:00,43.3,43.36,43.28,43.34,62461.0,35.2299,35.2787,35.2136,35.2624,62461.0
2016-05-19 15:15:00,43.35,43.36,43.29,43.35,76463.0,35.2706,35.2787,35.2218,35.2706,76463.0
2016-05-19 15:20:00,43.35,43.41,43.32,43.36,48260.0,35.2706,35.3194,35.2462,35.2787,48260.0
2016-05-19 15:25:00,43.35,43.36,43.3,43.31,36137.0,35.2706,35.2787,35.2299,35.238,36137.0
2016-05-19 15:30:00,43.3,43.34,43.26,43.28,34349.0,35.2299,35.2624,35.1973,35.2136,34349.0
2016-05-19 15:35:00,43.28,43.34,43.27,43.34,50883.0,35.2136,35.2624,35.2055,35.2624,50883.0
2016-05-19 15:40:00,43.34,43.34,43.27,43.27,60796.0,35.2624,35.2624,35.2055,35.2055,60796.0
2016-05-19 15:45:00,43.28,43.35,43.28,43.34,78489.0,35.2136,35.2706,35.2136,35.2624,78489.0
2016-05-19 15:50:00,43.32,43.34,43.28,43.3,96823.0,35.2462,35.2624,35.2136,35.2299,96823.0
2016-05-19 15:55:00,43.31,43.32,43.27,43.27,215198.0,35.238,35.2462,35.2055,35.2055,215198.0
2016-05-20 09:30:00,43.3,43.45,43.24,43.42,626971.0,35.2299,35.3519,35.1811,35.3275,626971.0
2016-05-20 09:35:00,43.42,43.45,43.25,43.34,148688.0,35.3275,35.3519,35.1892,35.2624,148688.0
2016-05-20 09:40:00,43.34,43.42,43.29,43.4,76294.0,35.2624,35.3275,35.2218,35.3113,76294.0
2016-05-20 09:45:00,43.4,43.43,43.31,43.43,77249.0,35.3113,35.3357,35.238,35.3357,77249.0
2016-05-20 09:50:00,43.42,43.58,43.42,43.54,92217.0,35.3275,35.4577,35.3275,35.4252,92217.0
2016-05-20 09:55:00,43.55,43.56,43.43,43.49,74123.0,35.4333,35.4414,35.3357,35.3845,74123.0
2016-05-20 10:00:00,43.49,43.53,43.46,43.52,75170.0,35.3845,35.417,35.3601,35.4089,75170.0
2016-05-20 10:05:00,43.52,43.59,43.5,43.57,70267.0,35.4089,35.4658,35.3926,35.4496,70267.0
2016-05-20 10:10:00,43.58,43.68,43.57,43.66,60462.0,35.4577,35.5391,35.4496,35.5228,60462.0
2016-05-20 10:15:00,43.65,43.69,43.57,43.59,70778.0,35.5147,35.5472,35.4496,35.4658,70778.0
2016-05-20 10:20:00,43.59,43.61,43.54,43.59,53762.0,35.4658,35.4821,35.4252,35.4658,53762.0
2016-05-20 10:25:00,43.58,43.6,43.53,43.55,62148.0,35.4577,35.474,35.417,35.4333,62148.0
2016-05-20 10:30:00,43.55,43.58,43.55,43.58,48880.0,35.4333,35.4577,35.4333,35.4577,48880.0
2016-05-20 10:35:00,43.59,43.62,43.5,43.5,49541.0,35.4658,35.4902,35.3926,35.3926,49541.0
2016-05-20 10:40:00,43.48,43.61,43.48,43.58,37219.0,35.3763,35.4821,35.3763,35.4577,37219.0
2016-05-20 10:45:00,43.58,43.63,43.55,43.63,46694.0,35.4577,35.4984,35.4333,35.4984,46694.0
2016-05-20 10:50:00,43.63,43.65,43.58,43.58,48346.0,35.4984,35.5147,35.4577,35.4577,48346.0
2016-05-20 10:55:00,43.58,43.61,43.56,43.57,58006.0,35.4577,35.4821,35.4414,35.4496,58006.0
2016-05-20 11:00:00,43.56,43.59,43.53,43.55,60001.0,35.4414,35.4658,35.417,35.4333,60001.0
2016-05-20 11:05:00,43.54,43.55,43.48,43.49,67184.0,35.4252,35.4333,35.3763,35.3845,67184.0
2016-05-20 11:10:00,43.49,43.52,43.49,43.5,47903.0,35.3845,35.4089,35.3845,35.3926,47903.0
2016-05-20 11:15:00,43.51,43.52,43.47,43.51,38194.0,35.4007,35.4089,35.3682,35.4007,38194.0
2016-05-20 11:20:00,43.5,43.55,43.49,43.54,68522.0,35.3926,35.4333,35.3845,35.4252,68522.0
2016-05-20 11:25:00,43.54,43.55,43.51,43.54,37301.0,35.4252,35.4333,35.4007,35.4252,37301.0
2016-05-20 11:30:00,43.54,43.59,43.53,43.59,58255.0,35.4252,35.4658,35.417,35.4658,58255.0
2016-05-20 11:35:00,43.59,43.63,43.55,43.61,66320.0,35.4658,35.4984,35.4333,35.4821,66320.0
2016-05-20 11:40:00,43.61,43.63,43.59,43.59,26323.0,35.4821,35.4984,35.4658,35.4658,26323.0
2016-05-20 11:45:00,43.6,43.61,43.54,43.54,47020.0,35.474,35.4821,35.4252,35.4252,47020.0
2016-05-20 11:50:00,43.55,43.6,43.53,43.54,73971.0,35.4333,35.474,35.417,35.4252,73971.0
2016-05-20 11:55:00,43.55,43.57,43.5,43.53,41179.0,35.4333,35.4496,35.3926,35.417,41179.0
2016-05-20 12:00:00,43.53,43.56,43.5,43.52,35178.0,35.417,35.4414,35.3926,35.4089,35178.0
2016-05-20 12:05:00,43.51,43.56,43.51,43.56,57415.0,35.4007,35.4414,35.4007,35.4414,57415.0
2016-05-20 12:10:00,43.55,43.56,43.5,43.5,48528.0,35.4333,35.4414,35.3926,35.3926,48528.0
2016-05-20 12:15:00,43.51,43.55,43.48,43.55,83214.0,35.4007,35.4333,35.3763,35.4333,83214.0
2016-05-20 12:20:00,43.55,43.58,43.53,43.56,59550.0,35.4333,35.4577,35.417,35.4414,59550.0
2016-05-20 12:25:00,43.55,43.56,43.53,43.55,36809.0,35.4333,35.4414,35.417,35.4333,36809.0
2016-05-20 12:30:00,43.55,43.56,43.48,43.49,64269.0,35.4333,35.4414,35.3763,35.3845,64269.0
2016-05-20 12:35:00,43.48,43.53,43.47,43.53,84945.0,35.3763,35.417,35.3682,35.417,84945.0
2016-05-20 12:40:00,43.52,43.54,43.51,43.52,23439.0,35.4089,35.4252,35.4007,35.4089,23439.0
2016-05-20 12:45:00,43.52,43.58,43.51,43.51,34756.0,35.4089,35.4577,35.4007,35.4007,34756.0
2016-05-20 12:50:00,43.52,43.52,43.47,43.47,39590.0,35.4089,35.4089,35.3682,35.3682,39590.0
2016-05-20 12:55:00,43.48,43.49,43.45,43.45,28764.0,35.3763,35.3845,35.3519,35.3519,28764.0
2016-05-20 13:00:00,43.46,43.48,43.44,43.46,38217.0,35.3601,35.3763,35.3438,35.3601,38217.0
2016-05-20 13:05:00,43.45,43.46,43.43,43.46,18417.0,35.3519,35.3601,35.3357,35.3601,18417.0
2016-05-20 13:10:00,43.47,43.54,43.46,43.51,33910.0,35.3682,35.4252,35.3601,35.4007,33910.0
2016-05-20 13:15:00,43.5,43.54,43.5,43.52,34517.0,35.3926,35.4252,35.3926,35.4089,34517.0
2016-05-20 13:20:00,43.52,43.56,43.48,43.49,36379.0,35.4089,35.4414,35.3763,35.3845,36379.0
2016-05-20 13:25:00,43.5,43.51,43.46,43.48,55475.0,35.3926,35.4007,35.3601,35.3763,55475.0
2016-05-20 13:30:00,43.47,43.47,43.44,43.45,50570.0,35.3682,35.3682,35.3438,35.3519,50570.0
2016-05-20 13:35:00,43.45,43.47,43.39,43.45,43034.0,35.3519,35.3682,35.3031,35.3519,43034.0
2016-05-20 13:40:00,43.46,43.48,43.45,43.46,64517.0,35.3601,35.3763,35.3519,35.3601,64517.0
2016-05-20 13:45:00,43.46,43.47,43.43,43.45,35474.0,35.3601,35.3682,35.3357,35.3519,35474.0
2016-05-20 13:50:00,43.45,43.5,43.44,43.47,30428.0,35.3519,35.3926,35.3438,35.3682,30428.0
2016-05-20 13:55:00,43.46,43.47,43.43,43.45,39514.0,35.3601,35.3682,35.3357,35.3519,39514.0
2016-05-20 14:00:00,43.45,43.46,43.38,43.41,65336.0,35.3519,35.3601,35.295,35.3194,65336.0
2016-05-20 14:05:00,43.4,43.42,43.37,43.41,36986.0,35.3113,35.3275,35.2868,35.3194,36986.0
2016-05-20 14:10:00,43.41,43.43,43.4,43.4,34254.0,35.3194,35.3357,35.3113,35.3113,34254.0
2016-05-20 14:15:00,43.41,43.42,43.39,43.41,20457.0,35.3194,35.3275,35.3031,35.3194,20457.0
2016-05-20 14:20:00,43.41,43.47,43.39,43.47,37559.0,35.3194,35.3682,35.3031,35.3682,37559.0
2016-05-20 14:25:00,43.47,43.49,43.46,43.49,29457.0,35.3682,35.3845,35.3601,35.3845,29457.0
2016-05-20 14:30:00,43.49,43.49,43.44,43.44,28105.0,35.3845,35.3845,35.3438,35.3438,28105.0
2016-05-20 14:35:00,43.44,43.47,43.42,43.44,34750.0,35.3438,35.3682,35.3275,35.3438,34750.0
2016-05-20 14:40:00,43.45,43.49,43.44,43.48,53588.0,35.3519,35.3845,35.3438,35.3763,53588.0
2016-05-20 14:45:00,43.48,43.48,43.44,43.46,55365.0,35.3763,35.3763,35.3438,35.3601,55365.0
2016-05-20 14:50:00,43.45,43.46,43.38,43.38,54184.0,35.3519,35.3601,35.295,35.295,54184.0
2016-05-20 14:55:00,43.38,43.41,43.34,43.36,44038.0,35.295,35.3194,35.2624,35.2787,44038.0
2016-05-20 15:00:00,43.37,43.38,43.29,43.3,28358.0,35.2868,35.295,35.2218,35.2299,28358.0
2016-05-20 15:05:00,43.3,43.31,43.27,43.29,75650.0,35.2299,35.238,35.2055,35.2218,75650.0
2016-05-20 15:10:00,43.28,43.33,43.26,43.32,57219.0,35.2136,35.2543,35.1973,35.2462,57219.0
2016-05-20 15:15:00,43.32,43.32,43.25,43.27,44808.0,35.2462,35.2462,35.1892,35.2055,44808.0
2016-05-20 15:20:00,43.27,43.29,43.23,43.23,44845.0,35.2055,35.2218,35.1729,35.1729,44845.0
2016-05-20 15:25:00,43.24,43.27,43.21,43.23,51779.0,35.1811,35.2055,35.1567,35.1729,51779.0
2016-05-20 15:30:00,43.23,43.26,43.22,43.25,48181.0,35.1729,35.1973,35.1648,35.1892,48181.0
2016-05-20 15:35:00,43.24,43.27,43.24,43.26,64151.0,35.1811,35.2055,35.1811,35.1973,64151.0
2016-05-20 15:40:00,43.26,43.32,43.26,43.3,72732.0,35.1973,35.2462,35.1973,35.2299,72732.0
2016-05-20 15:45:00,43.3,43.36,43.3,43.34,84696.0,35.2299,35.2787,35.2299,35.2624,84696.0
2016-05-20 15:50:00,43.35,43.36,43.31,43.34,91970.0,35.2706,35.2787,35.238,35.2624,91970.0
2016-05-20 15:55:00,43.34,43.39,43.34,43.35,266687.0,35.2624,35.3031,35.2624,35.2706,266687.0
2016-05-23 09:30:00,43.38,43.38,43.21,43.32,70904.0,35.295,35.295,35.1567,35.2462,70904.0
2016-05-23 09:35:00,43.33,43.4,43.24,43.38,47477.0,35.2543,35.3113,35.1811,35.295,47477.0
2016-05-23 09:40:00,43.37,43.53,43.37,43.5,61232.0,35.2868,35.417,35.2868,35.3926,61232.0
2016-05-23 09:45:00,43.51,43.59,43.49,43.56,45096.0,35.4007,35.4658,35.3845,35.4414,45096.0
2016-05-23 09:50:00,43.56,43.57,43.43,43.5,53296.0,35.4414,35.4496,35.3357,35.3926,53296.0
2016-05-23 09:55:00,43.49,43.53,43.42,43.42,65033.0,35.3845,35.417,35.3275,35.3275,65033.0
2016-05-23 10:00:00,43.42,43.46,43.38,43.41,28156.0,35.3275,35.3601,35.295,35.3194,28156.0
2016-05-23 10:05:00,43.41,43.44,43.33,43.36,17660.0,35.3194,35.3438,35.2543,35.2787,17660.0
2016-05-23 10:10:00,43.36,43.37,43.29,43.33,26649.0,35.2787,35.2868,35.2218,35.2543,26649.0
2016-05-23 10:15:00,43.32,43.35,43.25,43.26,57233.0,35.2462,35.2706,35.1892,35.1973,57233.0
2016-05-23 10:20:00,43.26,43.35,43.26,43.31,18629.0,35.1973,35.2706,35.1973,35.238,18629.0
2016-05-23 10:25:00,43.31,43.34,43.26,43.26,34758.0,35.238,35.2624,35.1973,35.1973,34758.0
2016-05-23 10:30:00,43.25,43.3,43.23,43.28,26169.0,35.1892,35.2299,35.1729,35.2136,26169.0
2016-05-23 10:35:00,43.27,43.3,43.23,43.28,50721.0,35.2055,35.2299,35.1729,35.2136,50721.0
2016-05-23 10:40:00,43.28,43.32,43.25,43.25,40733.0,35.2136,35.2462,35.1892,35.1892,40733.0
2016-05-23 10:45:00,43.26,43.28,43.21,43.22,40363.0,35.1973,35.2136,35.1567,35.1648,40363.0
2016-05-23 10:50:00,43.23,43.23,43.2,43.2,18327.0,35.1729,35.1729,35.1485,35.1485,18327.0
2016-05-23 10:55:00,43.19,43.21,43.17,43.19,44164.0,35.1404,35.1567,35.1241,35.1404,44164.0
2016-05-23 11:00:00,43.19,43.27,43.18,43.26,29728.0,35.1404,35.2055,35.1323,35.1973,29728.0
2016-05-23 11:05:00,43.26,43.33,43.25,43.33,61467.0,35.1973,35.2543,35.1892,35.2543,61467.0
2016-05-23 11:10:00,43.33,43.36,43.31,43.34,23096.0,35.2543,35.2787,35.238,35.2624,23096.0
2016-05-23 11:15:00,43.35,43.36,43.32,43.34,24202.0,35.2706,35.2787,35.2462,35.2624,24202.0
2016-05-23 11:20:00,43.33,43.34,43.3,43.3,13123.0,35.2543,35.2624,35.2299,35.2299,13123.0
2016-05-23 11:25:00,43.3,43.3,43.24,43.27,34921.0,35.2299,35.2299,35.1811,35.2055,34921.0
2016-05-23 11:30:00,43.28,43.3,43.2,43.21,50318.0,35.2136,35.2299,35.1485,35.1567,50318.0
2016-05-23 11:35:00,43.21,43.21,43.17,43.19,22984.0,35.1567,35.1567,35.1241,35.1404,22984.0
2016-05-23 11:40:00,43.19,43.22,43.17,43.19,28248.0,35.1404,35.1648,35.1241,35.1404,28248.0
2016-05-23 11:45:00,43.19,43.21,43.17,43.21,31840.0,35.1404,35.1567,35.1241,35.1567,31840.0
2016-05-23 11:50:00,43.2,43.2,43.15,43.17,51451.0,35.1485,35.1485,35.1078,35.1241,51451.0
2016-05-23 11:55:00,43.18,43.19,43.14,43.15,22953.0,35.1323,35.1404,35.0997,35.1078,22953.0
2016-05-23 12:00:00,43.15,43.17,43.15,43.16,40391.0,35.1078,35.1241,35.1078,35.116,40391.0
2016-05-23 12:05:00,43.17,43.17,43.12,43.13,25503.0,35.1241,35.1241,35.0834,35.0916,25503.0
2016-05-23 12:10:00,43.13,43.14,43.12,43.14,17645.0,35.0916,35.0997,35.0834,35.0997,17645.0
2016-05-23 12:15:00,43.14,43.15,43.11,43.12,40485.0,35.0997,35.1078,35.0753,35.0834,40485.0
2016-05-23 12:20:00,43.11,43.18,43.11,43.16,41819.0,35.0753,35.1323,35.0753,35.116,41819.0
2016-05-23 12:25:00,43.16,43.17,43.13,43.14,19038.0,35.116,35.1241,35.0916,35.0997,19038.0
2016-05-23 12:30:00,43.14,43.14,43.1,43.12,16313.0,35.0997,35.0997,35.0672,35.0834,16313.0
2016-05-23 12:35:00,43.11,43.12,43.09,43.09,15487.0,35.0753,35.0834,35.059,35.059,15487.0
2016-05-23 12:40:00,43.09,43.15,43.06,43.15,22236.0,35.059,35.1078,35.0346,35.1078,22236.0
2016-05-23 12:45:00,43.14,43.14,43.09,43.1,17449.0,35.0997,35.0997,35.059,35.0672,17449.0
2016-05-23 12:50:00,43.09,43.13,43.09,43.1,40104.0,35.059,35.0916,35.059,35.0672,40104.0
2016-05-23 12:55:00,43.1,43.13,43.07,43.07,37997.0,35.0672,35.0916,35.0428,35.0428,37997.0
2016-05-23 13:00:00,43.08,43.1,43.07,43.07,36553.0,35.0509,35.0672,35.0428,35.0428,36553.0
2016-05-23 13:05:00,43.08,43.08,43.05,43.06,14739.0,35.0509,35.0509,35.0265,35.0346,14739.0
2016-05-23 13:10:00,43.06,43.09,43.06,43.09,14082.0,35.0346,35.059,35.0346,35.059,14082.0
2016-05-23 13:15:00,43.1,43.11,43.08,43.09,32129.0,35.0672,35.0753,35.0509,35.059,32129.0
2016-05-23 13:20:00,43.09,43.1,43.05,43.06,12495.0,35.059,35.0672,35.0265,35.0346,12495.0
2016-05-23 13:25:00,43.05,43.11,43.05,43.11,63679.0,35.0265,35.0753,35.0265,35.0753,63679.0
2016-05-23 13:30:00,43.11,43.13,43.06,43.13,34486.0,35.0753,35.0916,35.0346,35.0916,34486.0
2016-05-23 13:35:00,43.13,43.14,43.09,43.14,33656.0,35.0916,35.0997,35.059,35.0997,33656.0
2016-05-23 13:40:00,43.14,43.15,43.12,43.13,34664.0,35.0997,35.1078,35.0834,35.0916,34664.0
2016-05-23 13:45:00,43.14,43.17,43.11,43.15,43281.0,35.0997,35.1241,35.0753,35.1078,43281.0
2016-05-23 13:50:00,43.15,43.18,43.14,43.16,27274.0,35.1078,35.1323,35.0997,35.116,27274.0
2016-05-23 13:55:00,43.17,43.19,43.17,43.17,15017.0,35.1241,35.1404,35.1241,35.1241,15017.0
2016-05-23 14:00:00,43.17,43.2,43.16,43.18,16897.0,35.1241,35.1485,35.116,35.1323,16897.0
2016-05-23 14:05:00,43.18,43.19,43.16,43.19,27372.0,35.1323,35.1404,35.116,35.1404,27372.0
2016-05-23 14:10:00,43.19,43.2,43.18,43.19,35746.0,35.1404,35.1485,35.1323,35.1404,35746.0
2016-05-23 14:15:00,43.2,43.24,43.19,43.23,19566.0,35.1485,35.1811,35.1404,35.1729,19566.0
2016-05-23 14:20:00,43.23,43.25,43.22,43.25,19876.0,35.1729,35.1892,35.1648,35.1892,19876.0
2016-05-23 14:25:00,43.24,43.24,43.17,43.2,60254.0,35.1811,35.1811,35.1241,35.1485,60254.0
2016-05-23 14:30:00,43.2,43.21,43.16,43.19,20772.0,35.1485,35.1567,35.116,35.1404,20772.0
2016-05-23 14:35:00,43.19,43.2,43.18,43.18,22284.0,35.1404,35.1485,35.1323,35.1323,22284.0
2016-05-23 14:40:00,43.19,43.21,43.16,43.21,40035.0,35.1404,35.1567,35.116,35.1567,40035.0
2016-05-23 14:45:00,43.21,43.21,43.14,43.14,26533.0,35.1567,35.1567,35.0997,35.0997,26533.0
2016-05-23 14:50:00,43.15,43.16,43.11,43.13,47102.0,35.1078,35.116,35.0753,35.0916,47102.0
2016-05-23 14:55:00,43.12,43.14,43.11,43.14,57059.0,35.0834,35.0997,35.0753,35.0997,57059.0
2016-05-23 15:00:00,43.14,43.19,43.13,43.19,76604.0,35.0997,35.1404,35.0916,35.1404,76604.0
2016-05-23 15:05:00,43.19,43.21,43.17,43.2,54607.0,35.1404,35.1567,35.1241,35.1485,54607.0
2016-05-23 15:10:00,43.2,43.21,43.14,43.18,32149.0,35.1485,35.1567,35.0997,35.1323,32149.0
2016-05-23 15:15:00,43.17,43.18,43.15,43.15,54475.0,35.1241,35.1323,35.1078,35.1078,54475.0
2016-05-23 15:20:00,43.16,43.2,43.14,43.19,50590.0,35.116,35.1485,35.0997,35.1404,50590.0
2016-05-23 15:25:00,43.19,43.19,43.15,43.15,24308.0,35.1404,35.1404,35.1078,35.1078,24308.0
2016-05-23 15:30:00,43.16,43.22,43.14,43.2,72645.0,35.116,35.1648,35.0997,35.1485,72645.0
2016-05-23 15:35:00,43.2,43.2,43.16,43.18,81321.0,35.1485,35.1485,35.116,35.1323,81321.0
2016-05-23 15:40:00,43.17,43.2,43.15,43.19,74277.0,35.1241,35.1485,35.1078,35.1404,74277.0
2016-05-23 15:45:00,43.19,43.22,43.17,43.22,110326.0,35.1404,35.1648,35.1241,35.1648,110326.0
2016-05-23 15:50:00,43.2,43.22,43.18,43.18,160104.0,35.1485,35.1648,35.1323,35.1323,160104.0
2016-05-23 15:55:00,43.19,43.21,43.16,43.2,323044.0,35.1404,35.1567,35.116,35.1485,323044.0
2016-05-24 09:30:00,43.48,43.58,43.3,43.5,93505.0,35.3763,35.4577,35.2299,35.3926,93505.0
2016-05-24 09:35:00,43.51,43.7,43.49,43.7,67464.0,35.4007,35.5553,35.3845,35.5553,67464.0
2016-05-24 09:40:00,43.71,43.75,43.63,43.64,104780.0,35.5635,35.596,35.4984,35.5065,104780.0
2016-05-24 09:45:00,43.64,43.69,43.59,43.68,218407.0,35.5065,35.5472,35.4658,35.5391,218407.0
2016-05-24 09:50:00,43.69,43.71,43.66,43.69,63609.0,35.5472,35.5635,35.5228,35.5472,63609.0
2016-05-24 09:55:00,43.69,43.79,43.68,43.68,54178.0,35.5472,35.6286,35.5391,35.5391,54178.0
2016-05-24 10:00:00,43.69,43.73,43.65,43.7,45644.0,35.5472,35.5797,35.5147,35.5553,45644.0
2016-05-24 10:05:00,43.69,43.84,43.69,43.82,82759.0,35.5472,35.6692,35.5472,35.653,82759.0
2016-05-24 10:10:00,43.82,43.87,43.76,43.87,113057.0,35.653,35.6937,35.6042,35.6937,113057.0
2016-05-24 10:15:00,43.87,43.91,43.85,43.87,75792.0,35.6937,35.7262,35.6774,35.6937,75792.0
2016-05-24 10:20:00,43.86,43.91,43.83,43.9,132175.0,35.6855,35.7262,35.6611,35.7181,132175.0
2016-05-24 10:25:00,43.9,43.91,43.84,43.89,52265.0,35.7181,35.7262,35.6692,35.7099,52265.0
2016-05-24 10:30:00,43.9,43.94,43.88,43.94,51890.0,35.7181,35.7506,35.7018,35.7506,51890.0
2016-05-24 10:35:00,43.94,44.02,43.94,44.0,92614.0,35.7506,35.8157,35.7506,35.7994,92614.0
2016-05-24 10:40:00,44.0,44.04,43.94,43.95,69074.0,35.7994,35.832,35.7506,35.7587,69074.0
2016-05-24 10:45:00,43.96,43.99,43.93,43.97,40550.0,35.7669,35.7913,35.7425,35.775,40550.0
2016-05-24 10:50:00,43.97,44.0,43.93,43.98,41764.0,35.775,35.7994,35.7425,35.7832,41764.0
2016-05-24 10:55:00,43.98,44.01,43.93,44.01,79246.0,35.7832,35.8076,35.7425,35.8076,79246.0
2016-05-24 11:00:00,44.01,44.05,43.99,44.04,86405.0,35.8076,35.8401,35.7913,35.832,86405.0
2016-05-24 11:05:00,44.03,44.06,44.0,44.0,66602.0,35.8238,35.8482,35.7994,35.7994,66602.0
2016-05-24 11:10:00,44.01,44.07,44.01,44.05,50281.0,35.8076,35.8564,35.8076,35.8401,50281.0
2016-05-24 11:15:00,44.05,44.07,44.02,44.06,50825.0,35.8401,35.8564,35.8157,35.8482,50825.0
2016-05-24 11:20:00,44.06,44.13,44.05,44.12,68457.0,35.8482,35.9052,35.8401,35.8971,68457.0
2016-05-24 11:25:00,44.12,44.14,44.07,44.07,56957.0,35.8971,35.9133,35.8564,35.8564,56957.0
2016-05-24 11:30:00,44.07,44.07,44.0,44.01,72281.0,35.8564,35.8564,35.7994,35.8076,72281.0
2016-05-24 11:35:00,44.0,44.08,43.99,44.08,65859.0,35.7994,35.8645,35.7913,35.8645,65859.0
2016-05-24 11:40:00,44.08,44.13,44.05,44.05,137346.0,35.8645,35.9052,35.8401,35.8401,137346.0
2016-05-24 11:45:00,44.05,44.08,44.04,44.04,88342.0,35.8401,35.8645,35.832,35.832,88342.0
2016-05-24 11:50:00,44.05,44.09,44.04,44.08,52038.0,35.8401,35.8727,35.832,35.8645,52038.0
2016-05-24 11:55:00,44.09,44.12,44.08,44.11,103301.0,35.8727,35.8971,35.8645,35.8889,103301.0
2016-05-24 12:00:00,44.11,44.12,44.08,44.09,52387.0,35.8889,35.8971,35.8645,35.8727,52387.0
2016-05-24 12:05:00,44.09,44.14,44.09,44.11,67439.0,35.8727,35.9133,35.8727,35.8889,67439.0
2016-05-24 12:10:00,44.11,44.12,44.07,44.08,39441.0,35.8889,35.8971,35.8564,35.8645,39441.0
2016-05-24 12:15:00,44.09,44.13,44.07,44.11,39512.0,35.8727,35.9052,35.8564,35.8889,39512.0
2016-05-24 12:20:00,44.1,44.14,44.1,44.11,31264.0,35.8808,35.9133,35.8808,35.8889,31264.0
2016-05-24 12:25:00,44.12,44.12,44.08,44.09,49122.0,35.8971,35.8971,35.8645,35.8727,49122.0
2016-05-24 12:30:00,44.09,44.09,44.05,44.08,44176.0,35.8727,35.8727,35.8401,35.8645,44176.0
2016-05-24 12:35:00,44.08,44.09,44.05,44.05,34062.0,35.8645,35.8727,35.8401,35.8401,34062.0
2016-05-24 12:40:00,44.05,44.09,44.05,44.05,26073.0,35.8401,35.8727,35.8401,35.8401,26073.0
2016-05-24 12:45:00,44.06,44.09,44.05,44.08,31021.0,35.8482,35.8727,35.8401,35.8645,31021.0
2016-05-24 12:50:00,44.08,44.13,44.07,44.1,27060.0,35.8645,35.9052,35.8564,35.8808,27060.0
2016-05-24 12:55:00,44.1,44.14,44.1,44.13,25858.0,35.8808,35.9133,35.8808,35.9052,25858.0
2016-05-24 13:00:00,44.14,44.18,44.12,44.14,66267.0,35.9133,35.9459,35.8971,35.9133,66267.0
2016-05-24 13:05:00,44.14,44.15,44.11,44.13,32698.0,35.9133,35.9215,35.8889,35.9052,32698.0
2016-05-24 13:10:00,44.13,44.16,44.11,44.12,19300.0,35.9052,35.9296,35.8889,35.8971,19300.0
2016-05-24 13:15:00,44.13,44.14,44.06,44.07,24645.0,35.9052,35.9133,35.8482,35.8564,24645.0
2016-05-24 13:20:00,44.06,44.09,44.04,44.05,32212.0,35.8482,35.8727,35.832,35.8401,32212.0
2016-05-24 13:25:00,44.05,44.08,44.04,44.06,37099.0,35.8401,35.8645,35.832,35.8482,37099.0
2016-05-24 13:30:00,44.07,44.07,44.03,44.03,32500.0,35.8564,35.8564,35.8238,35.8238,32500.0
2016-05-24 13:35:00,44.02,44.02,44.0,44.01,44843.0,35.8157,35.8157,35.7994,35.8076,44843.0
2016-05-24 13:40:00,44.01,44.04,44.0,44.01,31245.0,35.8076,35.832,35.7994,35.8076,31245.0
2016-05-24 13:45:00,44.01,44.04,44.0,44.02,28398.0,35.8076,35.832,35.7994,35.8157,28398.0
2016-05-24 13:50:00,44.02,44.05,44.01,44.04,20298.0,35.8157,35.8401,35.8076,35.832,20298.0
2016-05-24 13:55:00,44.03,44.05,44.02,44.02,27755.0,35.8238,35.8401,35.8157,35.8157,27755.0
2016-05-24 14:00:00,44.02,44.02,43.99,44.0,53846.0,35.8157,35.8157,35.7913,35.7994,53846.0
2016-05-24 14:05:00,44.0,44.02,43.99,44.01,79848.0,35.7994,35.8157,35.7913,35.8076,79848.0
2016-05-24 14:10:00,44.02,44.08,44.0,44.07,52096.0,35.8157,35.8645,35.7994,35.8564,52096.0
2016-05-24 14:15:00,44.07,44.09,44.06,44.09,64817.0,35.8564,35.8727,35.8482,35.8727,64817.0
2016-05-24 14:20:00,44.09,44.09,44.0,44.0,26291.0,35.8727,35.8727,35.7994,35.7994,26291.0
2016-05-24 14:25:00,44.01,44.03,44.0,44.01,27097.0,35.8076,35.8238,35.7994,35.8076,27097.0
2016-05-24 14:30:00,44.0,44.04,44.0,44.02,66613.0,35.7994,35.832,35.7994,35.8157,66613.0
2016-05-24 14:35:00,44.02,44.03,44.0,44.01,15073.0,35.8157,35.8238,35.7994,35.8076,15073.0
2016-05-24 14:40:00,44.01,44.07,44.0,44.04,38869.0,35.8076,35.8564,35.7994,35.832,38869.0
2016-05-24 14:45:00,44.04,44.09,44.04,44.09,33885.0,35.832,35.8727,35.832,35.8727,33885.0
2016-05-24 14:50:00,44.08,44.14,44.08,44.13,51197.0,35.8645,35.9133,35.8645,35.9052,51197.0
2016-05-24 14:55:00,44.13,44.17,44.13,44.14,64748.0,35.9052,35.9377,35.9052,35.9133,64748.0
2016-05-24 15:00:00,44.13,44.17,44.13,44.15,34241.0,35.9052,35.9377,35.9052,35.9215,34241.0
2016-05-24 15:05:00,44.15,44.16,44.11,44.13,33660.0,35.9215,35.9296,35.8889,35.9052,33660.0
2016-05-24 15:10:00,44.13,44.15,44.13,44.13,51965.0,35.9052,35.9215,35.9052,35.9052,51965.0
2016-05-24 15:15:00,44.14,44.2,44.13,44.2,78951.0,35.9133,35.9621,35.9052,35.9621,78951.0
2016-05-24 15:20:00,44.2,44.23,44.16,44.22,119050.0,35.9621,35.9866,35.9296,35.9784,119050.0
2016-05-24 15:25:00,44.21,44.23,44.16,44.18,99520.0,35.9703,35.9866,35.9296,35.9459,99520.0
2016-05-24 15:30:00,44.18,44.19,44.11,44.11,62194.0,35.9459,35.954,35.8889,35.8889,62194.0
2016-05-24 15:35:00,44.11,44.13,44.09,44.1,59821.0,35.8889,35.9052,35.8727,35.8808,59821.0
2016-05-24 15:40:00,44.11,44.12,44.08,44.08,85100.0,35.8889,35.8971,35.8645,35.8645,85100.0
2016-05-24 15:45:00,44.09,44.12,44.07,44.11,121678.0,35.8727,35.8971,35.8564,35.8889,121678.0
2016-05-24 15:50:00,44.11,44.18,44.1,44.16,158141.0,35.8889,35.9459,35.8808,35.9296,158141.0
2016-05-24 15:55:00,44.16,44.18,44.12,44.14,359994.0,35.9296,35.9459,35.8971,35.9133,359994.0
2016-05-25 09:30:00,44.11,44.19,44.0,44.09,108049.0,35.8889,35.954,35.7994,35.8727,108049.0
2016-05-25 09:35:00,44.11,44.15,44.01,44.01,52130.0,35.8889,35.9215,35.8076,35.8076,52130.0
2016-05-25 09:40:00,44.0,44.03,43.93,44.0,77070.0,35.7994,35.8238,35.7425,35.7994,77070.0
2016-05-25 09:45:00,44.0,44.06,43.98,44.03,66092.0,35.7994,35.8482,35.7832,35.8238,66092.0
2016-05-25 09:50:00,44.03,44.13,44.03,44.13,75259.0,35.8238,35.9052,35.8238,35.9052,75259.0
2016-05-25 09:55:00,44.12,44.19,44.11,44.17,64706.0,35.8971,35.954,35.8889,35.9377,64706.0
2016-05-25 10:00:00,44.16,44.22,44.16,44.2,63867.0,35.9296,35.9784,35.9296,35.9621,63867.0
2016-05-25 10:05:00,44.2,44.3,44.19,44.28,56040.0,35.9621,36.0435,35.954,36.0272,56040.0
2016-05-25 10:10:00,44.28,44.31,44.24,44.3,37658.0,36.0272,36.0516,35.9947,36.0435,37658.0
2016-05-25 10:15:00,44.3,44.36,44.29,44.36,48940.0,36.0435,36.0923,36.0354,36.0923,48940.0
2016-05-25 10:20:00,44.36,44.37,44.33,44.36,64279.0,36.0923,36.1005,36.0679,36.0923,64279.0
2016-05-25 10:25:00,44.36,44.4,44.34,44.4,54061.0,36.0923,36.1249,36.0761,36.1249,54061.0
2016-05-25 10:30:00,44.4,44.42,44.3,44.3,70756.0,36.1249,36.1411,36.0435,36.0435,70756.0
2016-05-25 10:35:00,44.31,44.34,44.31,44.32,43550.0,36.0516,36.0761,36.0516,36.0598,43550.0
2016-05-25 10:40:00,44.31,44.35,44.31,44.33,49115.0,36.0516,36.0842,36.0516,36.0679,49115.0
2016-05-25 10:45:00,44.33,44.34,44.23,44.26,40745.0,36.0679,36.0761,35.9866,36.011,40745.0
2016-05-25 10:50:00,44.26,44.28,44.23,44.26,42608.0,36.011,36.0272,35.9866,36.011,42608.0
2016-05-25 10:55:00,44.26,44.34,44.24,44.33,56765.0,36.011,36.0761,35.9947,36.0679,56765.0
2016-05-25 11:00:00,44.33,44.41,44.33,44.4,42977.0,36.0679,36.133,36.0679,36.1249,42977.0
2016-05-25 11:05:00,44.4,44.42,44.28,44.29,79434.0,36.1249,36.1411,36.0272,36.0354,79434.0
2016-05-25 11:10:00,44.3,44.3,44.22,44.25,44462.0,36.0435,36.0435,35.9784,36.0028,44462.0
2016-05-25 11:15:00,44.25,44.32,44.24,44.31,35317.0,36.0028,36.0598,35.9947,36.0516,35317.0
2016-05-25 11:20:00,44.31,44.32,44.23,44.26,49985.0,36.0516,36.0598,35.9866,36.011,49985.0
2016-05-25 11:25:00,44.26,44.29,44.25,44.27,35736.0,36.011,36.0354,36.0028,36.0191,35736.0
2016-05-25 11:30:00,44.27,44.29,44.23,44.28,48222.0,36.0191,36.0354,35.9866,36.0272,48222.0
2016-05-25 11:35:00,44.28,44.33,44.28,44.33,29443.0,36.0272,36.0679,36.0272,36.0679,29443.0
2016-05-25 11:40:00,44.33,44.33,44.25,44.27,37688.0,36.0679,36.0679,36.0028,36.0191,37688.0
2016-05-25 11:45:00,44.27,44.29,44.26,44.27,38160.0,36.0191,36.0354,36.011,36.0191,38160.0
2016-05-25 11:50:00,44.27,44.27,44.2,44.21,51832.0,36.0191,36.0191,35.9621,35.9703,51832.0
2016-05-25 11:55:00,44.21,44.32,44.19,44.3,34808.0,35.9703,36.0598,35.954,36.0435,34808.0
2016-05-25 12:00:00,44.3,44.31,44.27,44.27,42387.0,36.0435,36.0516,36.0191,36.0191,42387.0
2016-05-25 12:05:00,44.27,44.28,44.25,44.27,34979.0,36.0191,36.0272,36.0028,36.0191,34979.0
2016-05-25 12:10:00,44.27,44.28,44.23,44.23,35957.0,36.0191,36.0272,35.9866,35.9866,35957.0
2016-05-25 12:15:00,44.23,44.26,44.23,44.25,29171.0,35.9866,36.011,35.9866,36.0028,29171.0
2016-05-25 12:20:00,44.24,44.25,44.23,44.23,20345.0,35.9947,36.0028,35.9866,35.9866,20345.0
2016-05-25 12:25:00,44.23,44.25,44.21,44.23,24248.0,35.9866,36.0028,35.9703,35.9866,24248.0
2016-05-25 12:30:00,44.22,44.26,44.2,44.25,30164.0,35.9784,36.011,35.9621,36.0028,30164.0
2016-05-25 12:35:00,44.25,44.29,44.23,44.29,26197.0,36.0028,36.0354,35.9866,36.0354,26197.0
2016-05-25 12:40:00,44.29,44.3,44.24,44.28,32738.0,36.0354,36.0435,35.9947,36.0272,32738.0
2016-05-25 12:45:00,44.29,44.32,44.29,44.32,30821.0,36.0354,36.0598,36.0354,36.0598,30821.0
2016-05-25 12:50:00,44.32,44.32,44.29,44.3,23327.0,36.0598,36.0598,36.0354,36.0435,23327.0
2016-05-25 12:55:00,44.3,44.33,44.29,44.31,25376.0,36.0435,36.0679,36.0354,36.0516,25376.0
2016-05-25 13:00:00,44.3,44.4,44.3,44.38,59522.0,36.0435,36.1249,36.0435,36.1086,59522.0
2016-05-25 13:05:00,44.38,44.41,44.37,44.39,51990.0,36.1086,36.133,36.1005,36.1167,51990.0
2016-05-25 13:10:00,44.4,44.42,44.37,44.4,43994.0,36.1249,36.1411,36.1005,36.1249,43994.0
2016-05-25 13:15:00,44.4,44.43,44.39,44.4,39971.0,36.1249,36.1493,36.1167,36.1249,39971.0
2016-05-25 13:20:00,44.4,44.41,44.37,44.41,71316.0,36.1249,36.133,36.1005,36.133,71316.0
2016-05-25 13:25:00,44.4,44.4,44.33,44.34,47633.0,36.1249,36.1249,36.0679,36.0761,47633.0
2016-05-25 13:30:00,44.35,44.41,44.34,44.36,61362.0,36.0842,36.133,36.0761,36.0923,61362.0
2016-05-25 13:35:00,44.36,44.39,44.35,44.37,35752.0,36.0923,36.1167,36.0842,36.1005,35752.0
2016-05-25 13:40:00,44.37,44.38,44.35,44.36,36872.0,36.1005,36.1086,36.0842,36.0923,36872.0
2016-05-25 13:45:00,44.37,44.37,44.34,44.36,27562.0,36.1005,36.1005,36.0761,36.0923,27562.0
2016-05-25 13:50:00,44.36,44.41,44.36,44.39,39981.0,36.0923,36.133,36.0923,36.1167,39981.0
2016-05-25 13:55:00,44.4,44.41,44.38,44.41,40349.0,36.1249,36.133,36.1086,36.133,40349.0
2016-05-25 14:00:00,44.42,44.42,44.36,44.39,42131.0,36.1411,36.1411,36.0923,36.1167,42131.0
2016-05-25 14:05:00,44.38,44.38,44.36,44.37,37506.0,36.1086,36.1086,36.0923,36.1005,37506.0
2016-05-25 14:10:00,44.38,44.4,44.37,44.38,27657.0,36.1086,36.1249,36.1005,36.1086,27657.0
2016-05-25 14:15:00,44.38,44.41,44.36,44.4,45299.0,36.1086,36.133,36.0923,36.1249,45299.0
2016-05-25 14:20:00,44.4,44.43,44.4,44.41,44704.0,36.1249,36.1493,36.1249,36.133,44704.0
2016-05-25 14:25:00,44.41,44.44,44.4,44.43,43560.0,36.133,36.1574,36.1249,36.1493,43560.0
2016-05-25 14:30:00,44.42,44.44,44.4,44.44,49534.0,36.1411,36.1574,36.1249,36.1574,49534.0
2016-05-25 14:35:00,44.45,44.49,44.44,44.44,45436.0,36.1656,36.1981,36.1574,36.1574,45436.0
2016-05-25 14:40:00,44.44,44.44,44.42,44.43,27768.0,36.1574,36.1574,36.1411,36.1493,27768.0
2016-05-25 14:45:00,44.43,44.48,44.37,44.37,62184.0,36.1493,36.19,36.1005,36.1005,62184.0
2016-05-25 14:50:00,44.37,44.39,44.35,44.35,51123.0,36.1005,36.1167,36.0842,36.0842,51123.0
2016-05-25 14:55:00,44.35,44.36,44.29,44.3,43471.0,36.0842,36.0923,36.0354,36.0435,43471.0
2016-05-25 15:00:00,44.31,44.32,44.27,44.27,57895.0,36.0516,36.0598,36.0191,36.0191,57895.0
2016-05-25 15:05:00,44.27,44.28,44.22,44.25,102114.0,36.0191,36.0272,35.9784,36.0028,102114.0
2016-05-25 15:10:00,44.25,44.26,44.2,44.2,51211.0,36.0028,36.011,35.9621,35.9621,51211.0
2016-05-25 15:15:00,44.21,44.25,44.2,44.22,57649.0,35.9703,36.0028,35.9621,35.9784,57649.0
2016-05-25 15:20:00,44.21,44.26,44.21,44.24,50255.0,35.9703,36.011,35.9703,35.9947,50255.0
2016-05-25 15:25:00,44.24,44.35,44.23,44.35,75719.0,35.9947,36.0842,35.9866,36.0842,75719.0
2016-05-25 15:30:00,44.35,44.35,44.32,44.33,74709.0,36.0842,36.0842,36.0598,36.0679,74709.0
2016-05-25 15:35:00,44.33,44.34,44.27,44.27,59578.0,36.0679,36.0761,36.0191,36.0191,59578.0
2016-05-25 15:40:00,44.27,44.28,44.25,44.25,59562.0,36.0191,36.0272,36.0028,36.0028,59562.0
2016-05-25 15:45:00,44.25,44.26,44.18,44.21,80527.0,36.0028,36.011,35.9459,35.9703,80527.0
2016-05-25 15:50:00,44.21,44.26,44.2,44.23,117303.0,35.9703,36.011,35.9621,35.9866,117303.0
2016-05-25 15:55:00,44.23,44.27,44.21,44.22,224903.0,35.9866,36.0191,35.9703,35.9784,224903.0
2016-05-26 09:30:00,44.14,44.39,44.04,44.33,97651.0,35.9133,36.1167,35.832,36.0679,97651.0
2016-05-26 09:35:00,44.33,44.45,44.33,44.44,23027.0,36.0679,36.1656,36.0679,36.1574,23027.0
2016-05-26 09:40:00,44.44,44.55,44.43,44.47,73291.0,36.1574,36.2469,36.1493,36.1818,73291.0
2016-05-26 09:45:00,44.47,44.53,44.43,44.47,44721.0,36.1818,36.2306,36.1493,36.1818,44721.0
2016-05-26 09:50:00,44.47,44.49,44.41,44.46,62865.0,36.1818,36.1981,36.133,36.1737,62865.0
2016-05-26 09:55:00,44.46,44.48,44.4,44.46,36878.0,36.1737,36.19,36.1249,36.1737,36878.0
2016-05-26 10:00:00,44.47,44.48,44.38,44.38,61294.0,36.1818,36.19,36.1086,36.1086,61294.0
2016-05-26 10:05:00,44.38,44.44,44.33,44.42,36262.0,36.1086,36.1574,36.0679,36.1411,36262.0
2016-05-26 10:10:00,44.42,44.46,44.41,44.44,46150.0,36.1411,36.1737,36.133,36.1574,46150.0
2016-05-26 10:15:00,44.43,44.49,44.43,44.48,38886.0,36.1493,36.1981,36.1493,36.19,38886.0
2016-05-26 10:20:00,44.48,44.54,44.47,44.51,35016.0,36.19,36.2388,36.1818,36.2144,35016.0
2016-05-26 10:25:00,44.51,44.53,44.48,44.49,41911.0,36.2144,36.2306,36.19,36.1981,41911.0
2016-05-26 10:30:00,44.5,44.54,44.49,44.49,41885.0,36.2062,36.2388,36.1981,36.1981,41885.0
2016-05-26 10:35:00,44.49,44.52,44.47,44.51,27741.0,36.1981,36.2225,36.1818,36.2144,27741.0
2016-05-26 10:40:00,44.51,44.54,44.51,44.53,30211.0,36.2144,36.2388,36.2144,36.2306,30211.0
2016-05-26 10:45:00,44.53,44.6,44.52,44.57,78191.0,36.2306,36.2876,36.2225,36.2632,78191.0
2016-05-26 10:50:00,44.57,44.57,44.53,44.54,71438.0,36.2632,36.2632,36.2306,36.2388,71438.0
2016-05-26 10:55:00,44.55,44.57,44.54,44.56,31737.0,36.2469,36.2632,36.2388,36.2551,31737.0
2016-05-26 11:00:00,44.55,44.59,44.53,44.59,40924.0,36.2469,36.2795,36.2306,36.2795,40924.0
2016-05-26 11:05:00,44.59,44.59,44.56,44.56,24340.0,36.2795,36.2795,36.2551,36.2551,24340.0
2016-05-26 11:10:00,44.57,44.6,44.56,44.59,36582.0,36.2632,36.2876,36.2551,36.2795,36582.0
2016-05-26 11:15:00,44.59,44.59,44.49,44.49,54561.0,36.2795,36.2795,36.1981,36.1981,54561.0
2016-05-26 11:20:00,44.5,44.56,44.48,44.54,36517.0,36.2062,36.2551,36.19,36.2388,36517.0
2016-05-26 11:25:00,44.54,44.54,44.48,44.53,36961.0,36.2388,36.2388,36.19,36.2306,36961.0
2016-05-26 11:30:00,44.53,44.58,44.52,44.57,61544.0,36.2306,36.2713,36.2225,36.2632,61544.0
2016-05-26 11:35:00,44.57,44.57,44.48,44.48,30591.0,36.2632,36.2632,36.19,36.19,30591.0
2016-05-26 11:40:00,44.48,44.53,44.47,44.53,29147.0,36.19,36.2306,36.1818,36.2306,29147.0
2016-05-26 11:45:00,44.52,44.53,44.48,44.48,22404.0,36.2225,36.2306,36.19,36.19,22404.0
2016-05-26 11:50:00,44.48,44.49,44.43,44.45,15318.0,36.19,36.1981,36.1493,36.1656,15318.0
2016-05-26 11:55:00,44.44,44.47,44.42,44.42,24627.0,36.1574,36.1818,36.1411,36.1411,24627.0
2016-05-26 12:00:00,44.42,44.42,44.38,44.39,12620.0,36.1411,36.1411,36.1086,36.1167,12620.0
2016-05-26 12:05:00,44.39,44.45,44.39,44.43,31324.0,36.1167,36.1656,36.1167,36.1493,31324.0
2016-05-26 12:10:00,44.43,44.43,44.4,44.4,15973.0,36.1493,36.1493,36.1249,36.1249,15973.0
2016-05-26 12:15:00,44.41,44.41,44.39,44.4,10649.0,36.133,36.133,36.1167,36.1249,10649.0
2016-05-26 12:20:00,44.39,44.4,44.38,44.39,11022.0,36.1167,36.1249,36.1086,36.1167,11022.0
2016-05-26 12:25:00,44.38,44.39,44.35,44.37,16202.0,36.1086,36.1167,36.0842,36.1005,16202.0
2016-05-26 12:30:00,44.37,44.38,44.33,44.34,19229.0,36.1005,36.1086,36.0679,36.0761,19229.0
2016-05-26 12:35:00,44.34,44.36,44.31,44.35,37713.0,36.0761,36.0923,36.0516,36.0842,37713.0
2016-05-26 12:40:00,44.34,44.34,44.3,44.3,17204.0,36.0761,36.0761,36.0435,36.0435,17204.0
2016-05-26 12:45:00,44.31,44.32,44.3,44.32,18805.0,36.0516,36.0598,36.0435,36.0598,18805.0
2016-05-26 12:50:00,44.33,44.33,44.3,44.3,16313.0,36.0679,36.0679,36.0435,36.0435,16313.0
2016-05-26 12:55:00,44.3,44.33,44.3,44.32,14781.0,36.0435,36.0679,36.0435,36.0598,14781.0
2016-05-26 13:00:00,44.32,44.32,44.31,44.32,5010.0,36.0598,36.0598,36.0516,36.0598,5010.0
2016-05-26 13:05:00,44.32,44.32,44.3,44.31,31646.0,36.0598,36.0598,36.0435,36.0516,31646.0
2016-05-26 13:10:00,44.31,44.31,44.29,44.31,13615.0,36.0516,36.0516,36.0354,36.0516,13615.0
2016-05-26 13:15:00,44.31,44.36,44.3,44.33,73163.0,36.0516,36.0923,36.0435,36.0679,73163.0
2016-05-26 13:20:00,44.34,44.34,44.3,44.31,26857.0,36.0761,36.0761,36.0435,36.0516,26857.0
2016-05-26 13:25:00,44.3,44.33,44.3,44.33,13556.0,36.0435,36.0679,36.0435,36.0679,13556.0
2016-05-26 13:30:00,44.34,44.37,44.32,44.36,48172.0,36.0761,36.1005,36.0598,36.0923,48172.0
2016-05-26 13:35:00,44.37,44.4,44.35,44.36,37493.0,36.1005,36.1249,36.0842,36.0923,37493.0
2016-05-26 13:40:00,44.35,44.36,44.32,44.34,14422.0,36.0842,36.0923,36.0598,36.0761,14422.0
2016-05-26 13:45:00,44.34,44.37,44.32,44.37,35861.0,36.0761,36.1005,36.0598,36.1005,35861.0
2016-05-26 13:50:00,44.36,44.41,44.36,44.41,106018.0,36.0923,36.133,36.0923,36.133,106018.0
2016-05-26 13:55:00,44.41,44.46,44.41,44.44,67273.0,36.133,36.1737,36.133,36.1574,67273.0
2016-05-26 14:00:00,44.43,44.44,44.37,44.37,51645.0,36.1493,36.1574,36.1005,36.1005,51645.0
2016-05-26 14:05:00,44.37,44.38,44.35,44.36,43653.0,36.1005,36.1086,36.0842,36.0923,43653.0
2016-05-26 14:10:00,44.37,44.38,44.36,44.37,20768.0,36.1005,36.1086,36.0923,36.1005,20768.0
2016-05-26 14:15:00,44.37,44.38,44.32,44.32,16962.0,36.1005,36.1086,36.0598,36.0598,16962.0
2016-05-26 14:20:00,44.32,44.36,44.31,44.36,19940.0,36.0598,36.0923,36.0516,36.0923,19940.0
2016-05-26 14:25:00,44.36,44.36,44.33,44.34,24663.0,36.0923,36.0923,36.0679,36.0761,24663.0
2016-05-26 14:30:00,44.35,44.42,44.34,44.42,33459.0,36.0842,36.1411,36.0761,36.1411,33459.0
2016-05-26 14:35:00,44.41,44.44,44.4,44.44,52187.0,36.133,36.1574,36.1249,36.1574,52187.0
2016-05-26 14:40:00,44.43,44.47,44.42,44.44,39777.0,36.1493,36.1818,36.1411,36.1574,39777.0
2016-05-26 14:45:00,44.44,44.44,44.4,44.4,54322.0,36.1574,36.1574,36.1249,36.1249,54322.0
2016-05-26 14:50:00,44.4,44.42,44.38,44.39,24936.0,36.1249,36.1411,36.1086,36.1167,24936.0
2016-05-26 14:55:00,44.38,44.4,44.38,44.39,24530.0,36.1086,36.1249,36.1086,36.1167,24530.0
2016-05-26 15:00:00,44.39,44.39,44.37,44.38,35683.0,36.1167,36.1167,36.1005,36.1086,35683.0
2016-05-26 15:05:00,44.38,44.39,44.37,44.39,32007.0,36.1086,36.1167,36.1005,36.1167,32007.0
2016-05-26 15:10:00,44.39,44.39,44.37,44.38,46770.0,36.1167,36.1167,36.1005,36.1086,46770.0
2016-05-26 15:15:00,44.36,44.38,44.34,44.37,44887.0,36.0923,36.1086,36.0761,36.1005,44887.0
2016-05-26 15:20:00,44.37,44.38,44.33,44.34,25901.0,36.1005,36.1086,36.0679,36.0761,25901.0
2016-05-26 15:25:00,44.33,44.36,44.3,44.32,25905.0,36.0679,36.0923,36.0435,36.0598,25905.0
2016-05-26 15:30:00,44.32,44.35,44.31,44.34,48957.0,36.0598,36.0842,36.0516,36.0761,48957.0
2016-05-26 15:35:00,44.35,44.35,44.33,44.34,22028.0,36.0842,36.0842,36.0679,36.0761,22028.0
2016-05-26 15:40:00,44.35,44.37,44.34,44.35,42029.0,36.0842,36.1005,36.0761,36.0842,42029.0
2016-05-26 15:45:00,44.34,44.35,44.31,44.33,56319.0,36.0761,36.0842,36.0516,36.0679,56319.0
2016-05-26 15:50:00,44.32,44.34,44.31,44.33,86414.0,36.0598,36.0761,36.0516,36.0679,86414.0
2016-05-26 15:55:00,44.33,44.37,44.33,44.36,286128.0,36.0679,36.1005,36.0679,36.0923,286128.0
2016-05-27 09:30:00,44.35,44.54,44.31,44.5,134774.0,36.0842,36.2388,36.0516,36.2062,134774.0
2016-05-27 09:35:00,44.51,44.57,44.48,44.56,27790.0,36.2144,36.2632,36.19,36.2551,27790.0
2016-05-27 09:40:00,44.56,44.64,44.54,44.63,38182.0,36.2551,36.3201,36.2388,36.312,38182.0
2016-05-27 09:45:00,44.63,44.64,44.5,44.51,66161.0,36.312,36.3201,36.2062,36.2144,66161.0
2016-05-27 09:50:00,44.51,44.57,44.5,44.54,58232.0,36.2144,36.2632,36.2062,36.2388,58232.0
2016-05-27 09:55:00,44.53,44.61,44.52,44.59,35009.0,36.2306,36.2957,36.2225,36.2795,35009.0
2016-05-27 10:00:00,44.59,44.6,44.53,44.56,27462.0,36.2795,36.2876,36.2306,36.2551,27462.0
2016-05-27 10:05:00,44.57,44.61,44.54,44.55,40105.0,36.2632,36.2957,36.2388,36.2469,40105.0
2016-05-27 10:10:00,44.54,44.55,44.51,44.52,71835.0,36.2388,36.2469,36.2144,36.2225,71835.0
2016-05-27 10:15:00,44.52,44.54,44.51,44.54,29376.0,36.2225,36.2388,36.2144,36.2388,29376.0
2016-05-27 10:20:00,44.54,44.55,44.46,44.51,174948.0,36.2388,36.2469,36.1737,36.2144,174948.0
2016-05-27 10:25:00,44.52,44.59,44.51,44.59,42164.0,36.2225,36.2795,36.2144,36.2795,42164.0
2016-05-27 10:30:00,44.59,44.65,44.58,44.62,65241.0,36.2795,36.3283,36.2713,36.3039,65241.0
2016-05-27 10:35:00,44.61,44.65,44.58,44.61,82168.0,36.2957,36.3283,36.2713,36.2957,82168.0
2016-05-27 10:40:00,44.61,44.64,44.58,44.62,36297.0,36.2957,36.3201,36.2713,36.3039,36297.0
2016-05-27 10:45:00,44.62,44.67,44.6,44.65,36906.0,36.3039,36.3446,36.2876,36.3283,36906.0
2016-05-27 10:50:00,44.64,44.68,44.64,44.66,26594.0,36.3201,36.3527,36.3201,36.3364,26594.0
2016-05-27 10:55:00,44.66,44.66,44.59,44.62,33889.0,36.3364,36.3364,36.2795,36.3039,33889.0
2016-05-27 11:00:00,44.63,44.66,44.62,44.66,44840.0,36.312,36.3364,36.3039,36.3364,44840.0
2016-05-27 11:05:00,44.65,44.68,44.63,44.68,42792.0,36.3283,36.3527,36.312,36.3527,42792.0
2016-05-27 11:10:00,44.66,44.67,44.6,44.61,32012.0,36.3364,36.3446,36.2876,36.2957,32012.0
2016-05-27 11:15:00,44.61,44.64,44.59,44.59,19461.0,36.2957,36.3201,36.2795,36.2795,19461.0
2016-05-27 11:20:00,44.6,44.64,44.59,44.63,38999.0,36.2876,36.3201,36.2795,36.312,38999.0
2016-05-27 11:25:00,44.62,44.69,44.62,44.66,80191.0,36.3039,36.3608,36.3039,36.3364,80191.0
2016-05-27 11:30:00,44.66,44.73,44.66,44.71,40813.0,36.3364,36.3934,36.3364,36.3771,40813.0
2016-05-27 11:35:00,44.71,44.74,44.7,44.7,52144.0,36.3771,36.4015,36.369,36.369,52144.0
2016-05-27 11:40:00,44.7,44.71,44.64,44.65,26356.0,36.369,36.3771,36.3201,36.3283,26356.0
2016-05-27 11:45:00,44.65,44.68,44.6,44.62,27991.0,36.3283,36.3527,36.2876,36.3039,27991.0
2016-05-27 11:50:00,44.62,44.66,44.61,44.64,42885.0,36.3039,36.3364,36.2957,36.3201,42885.0
2016-05-27 11:55:00,44.64,44.66,44.63,44.66,25559.0,36.3201,36.3364,36.312,36.3364,25559.0
2016-05-27 12:00:00,44.66,44.68,44.65,44.67,22625.0,36.3364,36.3527,36.3283,36.3446,22625.0
2016-05-27 12:05:00,44.68,44.68,44.62,44.63,28491.0,36.3527,36.3527,36.3039,36.312,28491.0
2016-05-27 12:10:00,44.64,44.66,44.63,44.66,47119.0,36.3201,36.3364,36.312,36.3364,47119.0
2016-05-27 12:15:00,44.66,44.68,44.65,44.66,23881.0,36.3364,36.3527,36.3283,36.3364,23881.0
2016-05-27 12:20:00,44.66,44.67,44.64,44.65,33622.0,36.3364,36.3446,36.3201,36.3283,33622.0
2016-05-27 12:25:00,44.66,44.69,44.65,44.67,38902.0,36.3364,36.3608,36.3283,36.3446,38902.0
2016-05-27 12:30:00,44.67,44.68,44.64,44.66,39163.0,36.3446,36.3527,36.3201,36.3364,39163.0
2016-05-27 12:35:00,44.66,44.66,44.62,44.66,55479.0,36.3364,36.3364,36.3039,36.3364,55479.0
2016-05-27 12:40:00,44.66,44.66,44.63,44.65,19831.0,36.3364,36.3364,36.312,36.3283,19831.0
2016-05-27 12:45:00,44.65,44.66,44.64,44.64,23990.0,36.3283,36.3364,36.3201,36.3201,23990.0
2016-05-27 12:50:00,44.65,44.66,44.63,44.65,41376.0,36.3283,36.3364,36.312,36.3283,41376.0
2016-05-27 12:55:00,44.65,44.66,44.63,44.64,31530.0,36.3283,36.3364,36.312,36.3201,31530.0
2016-05-27 13:00:00,44.64,44.66,44.63,44.64,33608.0,36.3201,36.3364,36.312,36.3201,33608.0
2016-05-27 13:05:00,44.65,44.66,44.61,44.62,36421.0,36.3283,36.3364,36.2957,36.3039,36421.0
2016-05-27 13:10:00,44.61,44.65,44.61,44.63,25647.0,36.2957,36.3283,36.2957,36.312,25647.0
2016-05-27 13:15:00,44.63,44.65,44.61,44.62,22107.0,36.312,36.3283,36.2957,36.3039,22107.0
2016-05-27 13:20:00,44.62,44.64,44.61,44.63,36151.0,36.3039,36.3201,36.2957,36.312,36151.0
2016-05-27 13:25:00,44.62,44.64,44.59,44.61,47098.0,36.3039,36.3201,36.2795,36.2957,47098.0
2016-05-27 13:30:00,44.62,44.63,44.6,44.63,33472.0,36.3039,36.312,36.2876,36.312,33472.0
2016-05-27 13:35:00,44.63,44.63,44.54,44.54,55201.0,36.312,36.312,36.2388,36.2388,55201.0
2016-05-27 13:40:00,44.53,44.6,44.51,44.6,52919.0,36.2306,36.2876,36.2144,36.2876,52919.0
2016-05-27 13:45:00,44.59,44.63,44.59,44.63,42317.0,36.2795,36.312,36.2795,36.312,42317.0
2016-05-27 13:50:00,44.63,44.63,44.58,44.59,42316.0,36.312,36.312,36.2713,36.2795,42316.0
2016-05-27 13:55:00,44.59,44.61,44.58,44.61,42132.0,36.2795,36.2957,36.2713,36.2957,42132.0
2016-05-27 14:00:00,44.6,44.61,44.54,44.55,82299.0,36.2876,36.2957,36.2388,36.2469,82299.0
2016-05-27 14:05:00,44.55,44.56,44.53,44.55,18897.0,36.2469,36.2551,36.2306,36.2469,18897.0
2016-05-27 14:10:00,44.53,44.55,44.52,44.55,22528.0,36.2306,36.2469,36.2225,36.2469,22528.0
2016-05-27 14:15:00,44.55,44.55,44.52,44.55,29362.0,36.2469,36.2469,36.2225,36.2469,29362.0
2016-05-27 14:20:00,44.54,44.58,44.53,44.58,38187.0,36.2388,36.2713,36.2306,36.2713,38187.0
2016-05-27 14:25:00,44.58,44.64,44.57,44.61,58115.0,36.2713,36.3201,36.2632,36.2957,58115.0
2016-05-27 14:30:00,44.62,44.64,44.61,44.62,32325.0,36.3039,36.3201,36.2957,36.3039,32325.0
2016-05-27 14:35:00,44.62,44.63,44.58,44.59,46990.0,36.3039,36.312,36.2713,36.2795,46990.0
2016-05-27 14:40:00,44.59,44.62,44.59,44.6,30675.0,36.2795,36.3039,36.2795,36.2876,30675.0
2016-05-27 14:45:00,44.6,44.66,44.6,44.66,67344.0,36.2876,36.3364,36.2876,36.3364,67344.0
2016-05-27 14:50:00,44.65,44.66,44.6,44.62,48220.0,36.3283,36.3364,36.2876,36.3039,48220.0
2016-05-27 14:55:00,44.63,44.66,44.62,44.65,22043.0,36.312,36.3364,36.3039,36.3283,22043.0
2016-05-27 15:00:00,44.64,44.65,44.63,44.64,28053.0,36.3201,36.3283,36.312,36.3201,28053.0
2016-05-27 15:05:00,44.64,44.66,44.64,44.65,36671.0,36.3201,36.3364,36.3201,36.3283,36671.0
2016-05-27 15:10:00,44.65,44.65,44.63,44.64,24227.0,36.3283,36.3283,36.312,36.3201,24227.0
2016-05-27 15:15:00,44.64,44.66,44.62,44.66,80221.0,36.3201,36.3364,36.3039,36.3364,80221.0
2016-05-27 15:20:00,44.66,44.68,44.62,44.65,86575.0,36.3364,36.3527,36.3039,36.3283,86575.0
2016-05-27 15:25:00,44.65,44.7,44.64,44.7,120684.0,36.3283,36.369,36.3201,36.369,120684.0
2016-05-27 15:30:00,44.69,44.75,44.69,44.75,201009.0,36.3608,36.4096,36.3608,36.4096,201009.0
2016-05-27 15:35:00,44.75,44.75,44.71,44.71,95898.0,36.4096,36.4096,36.3771,36.3771,95898.0
2016-05-27 15:40:00,44.72,44.75,44.71,44.75,127818.0,36.3852,36.4096,36.3771,36.4096,127818.0
2016-05-27 15:45:00,44.75,44.78,44.73,44.74,128476.0,36.4096,36.4341,36.3934,36.4015,128476.0
2016-05-27 15:50:00,44.73,44.77,44.73,44.75,164600.0,36.3934,36.4259,36.3934,36.4096,164600.0
2016-05-27 15:55:00,44.75,44.78,44.73,44.78,335212.0,36.4096,36.4341,36.3934,36.4341,335212.0
2016-05-31 09:30:00,44.77,44.95,44.71,44.83,133411.0,36.4259,36.5724,36.3771,36.4747,133411.0
2016-05-31 09:35:00,44.84,44.87,44.62,44.63,49478.0,36.4829,36.5073,36.3039,36.312,49478.0
2016-05-31 09:40:00,44.64,44.65,44.45,44.55,51602.0,36.3201,36.3283,36.1656,36.2469,51602.0
2016-05-31 09:45:00,44.55,44.64,44.51,44.56,63920.0,36.2469,36.3201,36.2144,36.2551,63920.0
2016-05-31 09:50:00,44.57,44.63,44.56,44.59,42047.0,36.2632,36.312,36.2551,36.2795,42047.0
2016-05-31 09:55:00,44.58,44.67,44.57,44.66,56097.0,36.2713,36.3446,36.2632,36.3364,56097.0
2016-05-31 10:00:00,44.67,44.7,44.62,44.65,116820.0,36.3446,36.369,36.3039,36.3283,116820.0
2016-05-31 10:05:00,44.65,44.7,44.64,44.68,35090.0,36.3283,36.369,36.3201,36.3527,35090.0
2016-05-31 10:10:00,44.68,44.79,44.68,44.77,82622.0,36.3527,36.4422,36.3527,36.4259,82622.0
2016-05-31 10:15:00,44.77,44.82,44.75,44.82,51773.0,36.4259,36.4666,36.4096,36.4666,51773.0
2016-05-31 10:20:00,44.82,44.83,44.79,44.83,54169.0,36.4666,36.4747,36.4422,36.4747,54169.0
2016-05-31 10:25:00,44.84,44.84,44.77,44.77,65889.0,36.4829,36.4829,36.4259,36.4259,65889.0
2016-05-31 10:30:00,44.78,44.83,44.78,44.83,43620.0,36.4341,36.4747,36.4341,36.4747,43620.0
2016-05-31 10:35:00,44.82,44.82,44.73,44.75,78099.0,36.4666,36.4666,36.3934,36.4096,78099.0
2016-05-31 10:40:00,44.74,44.74,44.66,44.69,39599.0,36.4015,36.4015,36.3364,36.3608,39599.0
2016-05-31 10:45:00,44.69,44.72,44.66,44.71,33577.0,36.3608,36.3852,36.3364,36.3771,33577.0
2016-05-31 10:50:00,44.7,44.73,44.7,44.72,44928.0,36.369,36.3934,36.369,36.3852,44928.0
2016-05-31 10:55:00,44.72,44.73,44.69,44.72,57598.0,36.3852,36.3934,36.3608,36.3852,57598.0
2016-05-31 11:00:00,44.72,44.73,44.68,44.69,52907.0,36.3852,36.3934,36.3527,36.3608,52907.0
2016-05-31 11:05:00,44.7,44.71,44.63,44.63,32863.0,36.369,36.3771,36.312,36.312,32863.0
2016-05-31 11:10:00,44.63,44.63,44.55,44.55,50750.0,36.312,36.312,36.2469,36.2469,50750.0
2016-05-31 11:15:00,44.55,44.6,44.55,44.55,41656.0,36.2469,36.2876,36.2469,36.2469,41656.0
2016-05-31 11:20:00,44.56,44.58,44.55,44.56,27402.0,36.2551,36.2713,36.2469,36.2551,27402.0
2016-05-31 11:25:00,44.56,44.63,44.56,44.62,69294.0,36.2551,36.312,36.2551,36.3039,69294.0
2016-05-31 11:30:00,44.61,44.63,44.55,44.59,42610.0,36.2957,36.312,36.2469,36.2795,42610.0
2016-05-31 11:35:00,44.59,44.62,44.57,44.61,58907.0,36.2795,36.3039,36.2632,36.2957,58907.0
2016-05-31 11:40:00,44.6,44.63,44.6,44.62,40692.0,36.2876,36.312,36.2876,36.3039,40692.0
2016-05-31 11:45:00,44.62,44.65,44.61,44.65,52763.0,36.3039,36.3283,36.2957,36.3283,52763.0
2016-05-31 11:50:00,44.65,44.66,44.59,44.61,32866.0,36.3283,36.3364,36.2795,36.2957,32866.0
2016-05-31 11:55:00,44.6,44.64,44.59,44.63,55530.0,36.2876,36.3201,36.2795,36.312,55530.0
2016-05-31 12:00:00,44.63,44.65,44.61,44.62,57489.0,36.312,36.3283,36.2957,36.3039,57489.0
2016-05-31 12:05:00,44.62,44.64,44.6,44.64,39096.0,36.3039,36.3201,36.2876,36.3201,39096.0
2016-05-31 12:10:00,44.63,44.64,44.6,44.63,40326.0,36.312,36.3201,36.2876,36.312,40326.0
2016-05-31 12:15:00,44.63,44.63,44.6,44.63,32751.0,36.312,36.312,36.2876,36.312,32751.0
2016-05-31 12:20:00,44.63,44.63,44.61,44.63,49815.0,36.312,36.312,36.2957,36.312,49815.0
2016-05-31 12:25:00,44.63,44.67,44.62,44.62,37532.0,36.312,36.3446,36.3039,36.3039,37532.0
2016-05-31 12:30:00,44.62,44.65,44.62,44.65,32811.0,36.3039,36.3283,36.3039,36.3283,32811.0
2016-05-31 12:35:00,44.64,44.66,44.62,44.62,58908.0,36.3201,36.3364,36.3039,36.3039,58908.0
2016-05-31 12:40:00,44.62,44.66,44.61,44.63,50319.0,36.3039,36.3364,36.2957,36.312,50319.0
2016-05-31 12:45:00,44.63,44.65,44.62,44.63,50587.0,36.312,36.3283,36.3039,36.312,50587.0
2016-05-31 12:50:00,44.63,44.66,44.62,44.64,43223.0,36.312,36.3364,36.3039,36.3201,43223.0
2016-05-31 12:55:00,44.63,44.63,44.57,44.58,55522.0,36.312,36.312,36.2632,36.2713,55522.0
2016-05-31 13:00:00,44.57,44.6,44.57,44.59,20174.0,36.2632,36.2876,36.2632,36.2795,20174.0
2016-05-31 13:05:00,44.6,44.6,44.56,44.56,23546.0,36.2876,36.2876,36.2551,36.2551,23546.0
2016-05-31 13:10:00,44.56,44.6,44.55,44.59,20529.0,36.2551,36.2876,36.2469,36.2795,20529.0
2016-05-31 13:15:00,44.59,44.6,44.58,44.6,44175.0,36.2795,36.2876,36.2713,36.2876,44175.0
2016-05-31 13:20:00,44.59,44.66,44.59,44.63,38698.0,36.2795,36.3364,36.2795,36.312,38698.0
2016-05-31 13:25:00,44.64,44.66,44.63,44.64,25114.0,36.3201,36.3364,36.312,36.3201,25114.0
2016-05-31 13:30:00,44.65,44.66,44.62,44.63,31578.0,36.3283,36.3364,36.3039,36.312,31578.0
2016-05-31 13:35:00,44.63,44.65,44.62,44.65,26455.0,36.312,36.3283,36.3039,36.3283,26455.0
2016-05-31 13:40:00,44.64,44.65,44.63,44.64,21751.0,36.3201,36.3283,36.312,36.3201,21751.0
2016-05-31 13:45:00,44.64,44.65,44.57,44.57,53686.0,36.3201,36.3283,36.2632,36.2632,53686.0
2016-05-31 13:50:00,44.57,44.58,44.51,44.52,76088.0,36.2632,36.2713,36.2144,36.2225,76088.0
2016-05-31 13:55:00,44.52,44.54,44.51,44.53,52582.0,36.2225,36.2388,36.2144,36.2306,52582.0
2016-05-31 14:00:00,44.53,44.55,44.38,44.39,61387.0,36.2306,36.2469,36.1086,36.1167,61387.0
2016-05-31 14:05:00,44.38,44.39,44.3,44.31,58943.0,36.1086,36.1167,36.0435,36.0516,58943.0
2016-05-31 14:10:00,44.31,44.37,44.31,44.33,69891.0,36.0516,36.1005,36.0516,36.0679,69891.0
2016-05-31 14:15:00,44.32,44.35,44.29,44.33,39083.0,36.0598,36.0842,36.0354,36.0679,39083.0
2016-05-31 14:20:00,44.33,44.41,44.31,44.36,116915.0,36.0679,36.133,36.0516,36.0923,116915.0
2016-05-31 14:25:00,44.37,44.38,44.33,44.35,72320.0,36.1005,36.1086,36.0679,36.0842,72320.0
2016-05-31 14:30:00,44.35,44.36,44.33,44.35,53968.0,36.0842,36.0923,36.0679,36.0842,53968.0
2016-05-31 14:35:00,44.35,44.39,44.33,44.36,70106.0,36.0842,36.1167,36.0679,36.0923,70106.0
2016-05-31 14:40:00,44.37,44.37,44.34,44.35,49439.0,36.1005,36.1005,36.0761,36.0842,49439.0
2016-05-31 14:45:00,44.35,44.39,44.31,44.39,97381.0,36.0842,36.1167,36.0516,36.1167,97381.0
2016-05-31 14:50:00,44.39,44.39,44.33,44.37,109980.0,36.1167,36.1167,36.0679,36.1005,109980.0
2016-05-31 14:55:00,44.36,44.37,44.34,44.36,37138.0,36.0923,36.1005,36.0761,36.0923,37138.0
2016-05-31 15:00:00,44.36,44.39,44.34,44.34,89710.0,36.0923,36.1167,36.0761,36.0761,89710.0
2016-05-31 15:05:00,44.34,44.37,44.34,44.37,41565.0,36.0761,36.1005,36.0761,36.1005,41565.0
2016-05-31 15:10:00,44.37,44.4,44.35,44.36,65750.0,36.1005,36.1249,36.0842,36.0923,65750.0
2016-05-31 15:15:00,44.36,44.42,44.35,44.41,189711.0,36.0923,36.1411,36.0842,36.133,189711.0
2016-05-31 15:20:00,44.42,44.42,44.36,44.39,166282.0,36.1411,36.1411,36.0923,36.1167,166282.0
2016-05-31 15:25:00,44.39,44.45,44.38,44.45,167109.0,36.1167,36.1656,36.1086,36.1656,167109.0
2016-05-31 15:30:00,44.45,44.48,44.44,44.47,70733.0,36.1656,36.19,36.1574,36.1818,70733.0
2016-05-31 15:35:00,44.47,44.5,44.45,44.49,65429.0,36.1818,36.2062,36.1656,36.1981,65429.0
2016-05-31 15:40:00,44.49,44.5,44.48,44.48,78382.0,36.1981,36.2062,36.19,36.19,78382.0
2016-05-31 15:45:00,44.49,44.51,44.48,44.5,108074.0,36.1981,36.2144,36.19,36.2062,108074.0
2016-05-31 15:50:00,44.49,44.52,44.47,44.52,198986.0,36.1981,36.2225,36.1818,36.2225,198986.0
2016-05-31 15:55:00,44.52,44.56,44.49,44.49,590630.0,36.2225,36.2551,36.1981,36.1981,590630.0
2016-06-01 09:30:00,44.5,44.5,44.33,44.34,149371.0,36.2062,36.2062,36.0679,36.0761,149371.0
2016-06-01 09:35:00,44.34,44.49,44.33,44.37,75548.0,36.0761,36.1981,36.0679,36.1005,75548.0
2016-06-01 09:40:00,44.37,44.51,44.36,44.5,57150.0,36.1005,36.2144,36.0923,36.2062,57150.0
2016-06-01 09:45:00,44.5,44.59,44.47,44.5,47581.0,36.2062,36.2795,36.1818,36.2062,47581.0
2016-06-01 09:50:00,44.5,44.52,44.4,44.45,49395.0,36.2062,36.2225,36.1249,36.1656,49395.0
2016-06-01 09:55:00,44.43,44.59,44.42,44.55,126208.0,36.1493,36.2795,36.1411,36.2469,126208.0
2016-06-01 10:00:00,44.55,44.71,44.52,44.69,84445.0,36.2469,36.3771,36.2225,36.3608,84445.0
2016-06-01 10:05:00,44.68,44.78,44.67,44.78,109957.0,36.3527,36.4341,36.3446,36.4341,109957.0
2016-06-01 10:10:00,44.77,44.78,44.69,44.72,51544.0,36.4259,36.4341,36.3608,36.3852,51544.0
2016-06-01 10:15:00,44.73,44.76,44.67,44.75,78295.0,36.3934,36.4178,36.3446,36.4096,78295.0
2016-06-01 10:20:00,44.74,44.75,44.69,44.73,53493.0,36.4015,36.4096,36.3608,36.3934,53493.0
2016-06-01 10:25:00,44.72,44.74,44.68,44.7,76213.0,36.3852,36.4015,36.3527,36.369,76213.0
2016-06-01 10:30:00,44.7,44.73,44.66,44.73,88307.0,36.369,36.3934,36.3364,36.3934,88307.0
2016-06-01 10:35:00,44.72,44.74,44.69,44.71,71349.0,36.3852,36.4015,36.3608,36.3771,71349.0
2016-06-01 10:40:00,44.7,44.7,44.62,44.66,74919.0,36.369,36.369,36.3039,36.3364,74919.0
2016-06-01 10:45:00,44.67,44.74,44.66,44.71,60125.0,36.3446,36.4015,36.3364,36.3771,60125.0
2016-06-01 10:50:00,44.7,44.78,44.69,44.73,66587.0,36.369,36.4341,36.3608,36.3934,66587.0
2016-06-01 10:55:00,44.74,44.74,44.7,44.73,64378.0,36.4015,36.4015,36.369,36.3934,64378.0
2016-06-01 11:00:00,44.73,44.75,44.7,44.73,77688.0,36.3934,36.4096,36.369,36.3934,77688.0
2016-06-01 11:05:00,44.72,44.73,44.62,44.65,141896.0,36.3852,36.3934,36.3039,36.3283,141896.0
2016-06-01 11:10:00,44.65,44.68,44.61,44.66,108743.0,36.3283,36.3527,36.2957,36.3364,108743.0
2016-06-01 11:15:00,44.66,44.67,44.58,44.63,108987.0,36.3364,36.3446,36.2713,36.312,108987.0
2016-06-01 11:20:00,44.63,44.65,44.6,44.63,46405.0,36.312,36.3283,36.2876,36.312,46405.0
2016-06-01 11:25:00,44.62,44.66,44.61,44.64,62036.0,36.3039,36.3364,36.2957,36.3201,62036.0
2016-06-01 11:30:00,44.64,44.68,44.61,44.62,42348.0,36.3201,36.3527,36.2957,36.3039,42348.0
2016-06-01 11:35:00,44.61,44.62,44.46,44.49,77223.0,36.2957,36.3039,36.1737,36.1981,77223.0
2016-06-01 11:40:00,44.48,44.54,44.46,44.52,53271.0,36.19,36.2388,36.1737,36.2225,53271.0
2016-06-01 11:45:00,44.51,44.58,44.5,44.58,53319.0,36.2144,36.2713,36.2062,36.2713,53319.0
2016-06-01 11:50:00,44.57,44.65,44.56,44.64,40412.0,36.2632,36.3283,36.2551,36.3201,40412.0
2016-06-01 11:55:00,44.63,44.63,44.56,44.57,28608.0,36.312,36.312,36.2551,36.2632,28608.0
2016-06-01 12:00:00,44.57,44.61,44.56,44.59,51258.0,36.2632,36.2957,36.2551,36.2795,51258.0
2016-06-01 12:05:00,44.59,44.66,44.58,44.59,48527.0,36.2795,36.3364,36.2713,36.2795,48527.0
2016-06-01 12:10:00,44.58,44.62,44.57,44.61,24274.0,36.2713,36.3039,36.2632,36.2957,24274.0
2016-06-01 12:15:00,44.62,44.69,44.61,44.68,57383.0,36.3039,36.3608,36.2957,36.3527,57383.0
2016-06-01 12:20:00,44.68,44.69,44.65,44.68,48150.0,36.3527,36.3608,36.3283,36.3527,48150.0
2016-06-01 12:25:00,44.68,44.68,44.62,44.65,16163.0,36.3527,36.3527,36.3039,36.3283,16163.0
2016-06-01 12:30:00,44.64,44.65,44.58,44.58,22189.0,36.3201,36.3283,36.2713,36.2713,22189.0
2016-06-01 12:35:00,44.57,44.57,44.45,44.45,34626.0,36.2632,36.2632,36.1656,36.1656,34626.0
2016-06-01 12:40:00,44.45,44.52,44.44,44.52,37871.0,36.1656,36.2225,36.1574,36.2225,37871.0
2016-06-01 12:45:00,44.53,44.56,44.51,44.53,21474.0,36.2306,36.2551,36.2144,36.2306,21474.0
2016-06-01 12:50:00,44.53,44.56,44.52,44.54,24701.0,36.2306,36.2551,36.2225,36.2388,24701.0
2016-06-01 12:55:00,44.55,44.66,44.55,44.65,70097.0,36.2469,36.3364,36.2469,36.3283,70097.0
2016-06-01 13:00:00,44.64,44.65,44.59,44.62,63782.0,36.3201,36.3283,36.2795,36.3039,63782.0
2016-06-01 13:05:00,44.62,44.63,44.58,44.61,45170.0,36.3039,36.312,36.2713,36.2957,45170.0
2016-06-01 13:10:00,44.6,44.63,44.59,44.59,39418.0,36.2876,36.312,36.2795,36.2795,39418.0
2016-06-01 13:15:00,44.6,44.65,44.6,44.63,24667.0,36.2876,36.3283,36.2876,36.312,24667.0
2016-06-01 13:20:00,44.64,44.65,44.6,44.6,28661.0,36.3201,36.3283,36.2876,36.2876,28661.0
2016-06-01 13:25:00,44.61,44.65,44.6,44.64,23257.0,36.2957,36.3283,36.2876,36.3201,23257.0
2016-06-01 13:30:00,44.63,44.64,44.57,44.58,39927.0,36.312,36.3201,36.2632,36.2713,39927.0
2016-06-01 13:35:00,44.58,44.61,44.56,44.59,63463.0,36.2713,36.2957,36.2551,36.2795,63463.0
2016-06-01 13:40:00,44.59,44.6,44.56,44.57,109786.0,36.2795,36.2876,36.2551,36.2632,109786.0
2016-06-01 13:45:00,44.58,44.62,44.57,44.6,45988.0,36.2713,36.3039,36.2632,36.2876,45988.0
2016-06-01 13:50:00,44.61,44.63,44.6,44.62,41625.0,36.2957,36.312,36.2876,36.3039,41625.0
2016-06-01 13:55:00,44.62,44.67,44.62,44.66,62835.0,36.3039,36.3446,36.3039,36.3364,62835.0
2016-06-01 14:00:00,44.67,44.67,44.58,44.63,79144.0,36.3446,36.3446,36.2713,36.312,79144.0
2016-06-01 14:05:00,44.62,44.67,44.61,44.66,72393.0,36.3039,36.3446,36.2957,36.3364,72393.0
2016-06-01 14:10:00,44.67,44.75,44.66,44.73,52870.0,36.3446,36.4096,36.3364,36.3934,52870.0
2016-06-01 14:15:00,44.73,44.76,44.7,44.72,87982.0,36.3934,36.4178,36.369,36.3852,87982.0
2016-06-01 14:20:00,44.72,44.74,44.68,44.69,36137.0,36.3852,36.4015,36.3527,36.3608,36137.0
2016-06-01 14:25:00,44.69,44.7,44.67,44.69,69528.0,36.3608,36.369,36.3446,36.3608,69528.0
2016-06-01 14:30:00,44.69,44.71,44.62,44.65,84790.0,36.3608,36.3771,36.3039,36.3283,84790.0
2016-06-01 14:35:00,44.65,44.66,44.62,44.62,57131.0,36.3283,36.3364,36.3039,36.3039,57131.0
2016-06-01 14:40:00,44.63,44.68,44.62,44.67,64116.0,36.312,36.3527,36.3039,36.3446,64116.0
2016-06-01 14:45:00,44.67,44.7,44.65,44.69,37915.0,36.3446,36.369,36.3283,36.3608,37915.0
2016-06-01 14:50:00,44.69,44.72,44.69,44.7,53501.0,36.3608,36.3852,36.3608,36.369,53501.0
2016-06-01 14:55:00,44.7,44.74,44.67,44.73,47845.0,36.369,36.4015,36.3446,36.3934,47845.0
2016-06-01 15:00:00,44.73,44.75,44.67,44.68,71150.0,36.3934,36.4096,36.3446,36.3527,71150.0
2016-06-01 15:05:00,44.68,44.7,44.64,44.64,45458.0,36.3527,36.369,36.3201,36.3201,45458.0
2016-06-01 15:10:00,44.64,44.67,44.61,44.66,40412.0,36.3201,36.3446,36.2957,36.3364,40412.0
2016-06-01 15:15:00,44.66,44.71,44.66,44.68,61172.0,36.3364,36.3771,36.3364,36.3527,61172.0
2016-06-01 15:20:00,44.68,44.73,44.68,44.73,48071.0,36.3527,36.3934,36.3527,36.3934,48071.0
2016-06-01 15:25:00,44.72,44.72,44.68,44.68,44476.0,36.3852,36.3852,36.3527,36.3527,44476.0
2016-06-01 15:30:00,44.68,44.71,44.68,44.69,97039.0,36.3527,36.3771,36.3527,36.3608,97039.0
2016-06-01 15:35:00,44.69,44.72,44.68,44.71,61614.0,36.3608,36.3852,36.3527,36.3771,61614.0
2016-06-01 15:40:00,44.71,44.75,44.7,44.73,82919.0,36.3771,36.4096,36.369,36.3934,82919.0
2016-06-01 15:45:00,44.73,44.73,44.66,44.68,113539.0,36.3934,36.3934,36.3364,36.3527,113539.0
2016-06-01 15:50:00,44.68,44.74,44.68,44.73,172800.0,36.3527,36.4015,36.3527,36.3934,172800.0
2016-06-01 15:55:00,44.73,44.83,44.71,44.83,524586.0,36.3934,36.4747,36.3771,36.4747,524586.0
2016-06-02 09:30:00,44.63,44.79,44.59,44.62,64585.0,36.312,36.4422,36.2795,36.3039,64585.0
2016-06-02 09:35:00,44.6,44.72,44.58,44.71,40536.0,36.2876,36.3852,36.2713,36.3771,40536.0
2016-06-02 09:40:00,44.71,44.82,44.71,44.78,38337.0,36.3771,36.4666,36.3771,36.4341,38337.0
2016-06-02 09:45:00,44.77,44.8,44.63,44.68,77807.0,36.4259,36.4503,36.312,36.3527,77807.0
2016-06-02 09:50:00,44.69,44.74,44.65,44.72,58297.0,36.3608,36.4015,36.3283,36.3852,58297.0
2016-06-02 09:55:00,44.71,44.72,44.64,44.66,52912.0,36.3771,36.3852,36.3201,36.3364,52912.0
2016-06-02 10:00:00,44.66,44.74,44.66,44.69,47810.0,36.3364,36.4015,36.3364,36.3608,47810.0
2016-06-02 10:05:00,44.7,44.74,44.69,44.74,34077.0,36.369,36.4015,36.3608,36.4015,34077.0
2016-06-02 10:10:00,44.74,44.78,44.72,44.73,25779.0,36.4015,36.4341,36.3852,36.3934,25779.0
2016-06-02 10:15:00,44.73,44.78,44.73,44.76,34104.0,36.3934,36.4341,36.3934,36.4178,34104.0
2016-06-02 10:20:00,44.77,44.79,44.74,44.75,50255.0,36.4259,36.4422,36.4015,36.4096,50255.0
2016-06-02 10:25:00,44.76,44.77,44.71,44.75,32346.0,36.4178,36.4259,36.3771,36.4096,32346.0
2016-06-02 10:30:00,44.75,44.87,44.74,44.83,110976.0,36.4096,36.5073,36.4015,36.4747,110976.0
2016-06-02 10:35:00,44.83,44.88,44.8,44.88,114351.0,36.4747,36.5154,36.4503,36.5154,114351.0
2016-06-02 10:40:00,44.88,44.88,44.82,44.86,71442.0,36.5154,36.5154,36.4666,36.4991,71442.0
2016-06-02 10:45:00,44.86,44.87,44.8,44.83,78418.0,36.4991,36.5073,36.4503,36.4747,78418.0
2016-06-02 10:50:00,44.82,44.83,44.78,44.81,35689.0,36.4666,36.4747,36.4341,36.4585,35689.0
2016-06-02 10:55:00,44.81,44.81,44.75,44.77,28845.0,36.4585,36.4585,36.4096,36.4259,28845.0
2016-06-02 11:00:00,44.78,44.81,44.72,44.75,40363.0,36.4341,36.4585,36.3852,36.4096,40363.0
2016-06-02 11:05:00,44.75,44.79,44.75,44.77,44066.0,36.4096,36.4422,36.4096,36.4259,44066.0
2016-06-02 11:10:00,44.77,44.78,44.73,44.76,27965.0,36.4259,36.4341,36.3934,36.4178,27965.0
2016-06-02 11:15:00,44.76,44.8,44.74,44.78,30927.0,36.4178,36.4503,36.4015,36.4341,30927.0
2016-06-02 11:20:00,44.78,44.85,44.77,44.83,52557.0,36.4341,36.491,36.4259,36.4747,52557.0
2016-06-02 11:25:00,44.84,44.84,44.82,44.82,85364.0,36.4829,36.4829,36.4666,36.4666,85364.0
2016-06-02 11:30:00,44.83,44.84,44.8,44.83,33804.0,36.4747,36.4829,36.4503,36.4747,33804.0
2016-06-02 11:35:00,44.82,44.85,44.8,44.84,45845.0,36.4666,36.491,36.4503,36.4829,45845.0
2016-06-02 11:40:00,44.84,44.92,44.83,44.89,66270.0,36.4829,36.548,36.4747,36.5235,66270.0
2016-06-02 11:45:00,44.89,44.89,44.84,44.85,52051.0,36.5235,36.5235,36.4829,36.491,52051.0
2016-06-02 11:50:00,44.85,44.85,44.82,44.85,35359.0,36.491,36.491,36.4666,36.491,35359.0
2016-06-02 11:55:00,44.85,44.87,44.84,44.86,53242.0,36.491,36.5073,36.4829,36.4991,53242.0
2016-06-02 12:00:00,44.86,44.87,44.77,44.79,34904.0,36.4991,36.5073,36.4259,36.4422,34904.0
2016-06-02 12:05:00,44.78,44.79,44.73,44.74,32133.0,36.4341,36.4422,36.3934,36.4015,32133.0
2016-06-02 12:10:00,44.74,44.81,44.74,44.79,31970.0,36.4015,36.4585,36.4015,36.4422,31970.0
2016-06-02 12:15:00,44.79,44.79,44.73,44.75,14186.0,36.4422,36.4422,36.3934,36.4096,14186.0
2016-06-02 12:20:00,44.74,44.77,44.72,44.72,54485.0,36.4015,36.4259,36.3852,36.3852,54485.0
2016-06-02 12:25:00,44.71,44.75,44.71,44.73,25626.0,36.3771,36.4096,36.3771,36.3934,25626.0
2016-06-02 12:30:00,44.72,44.78,44.71,44.76,89386.0,36.3852,36.4341,36.3771,36.4178,89386.0
2016-06-02 12:35:00,44.77,44.78,44.74,44.75,68509.0,36.4259,36.4341,36.4015,36.4096,68509.0
2016-06-02 12:40:00,44.75,44.78,44.75,44.78,28121.0,36.4096,36.4341,36.4096,36.4341,28121.0
2016-06-02 12:45:00,44.78,44.83,44.77,44.8,47649.0,36.4341,36.4747,36.4259,36.4503,47649.0
2016-06-02 12:50:00,44.8,44.85,44.79,44.84,13490.0,36.4503,36.491,36.4422,36.4829,13490.0
2016-06-02 12:55:00,44.84,44.85,44.79,44.79,39505.0,36.4829,36.491,36.4422,36.4422,39505.0
2016-06-02 13:00:00,44.79,44.85,44.78,44.84,46951.0,36.4422,36.491,36.4341,36.4829,46951.0
2016-06-02 13:05:00,44.84,44.84,44.82,44.83,16206.0,36.4829,36.4829,36.4666,36.4747,16206.0
2016-06-02 13:10:00,44.82,44.85,44.82,44.85,44582.0,36.4666,36.491,36.4666,36.491,44582.0
2016-06-02 13:15:00,44.84,44.88,44.84,44.88,41346.0,36.4829,36.5154,36.4829,36.5154,41346.0
2016-06-02 13:20:00,44.88,44.91,44.88,44.91,43653.0,36.5154,36.5398,36.5154,36.5398,43653.0
2016-06-02 13:25:00,44.9,44.91,44.87,44.88,32939.0,36.5317,36.5398,36.5073,36.5154,32939.0
2016-06-02 13:30:00,44.88,44.9,44.86,44.89,44039.0,36.5154,36.5317,36.4991,36.5235,44039.0
2016-06-02 13:35:00,44.9,44.92,44.89,44.9,47065.0,36.5317,36.548,36.5235,36.5317,47065.0
2016-06-02 13:40:00,44.89,44.91,44.89,44.91,19408.0,36.5235,36.5398,36.5235,36.5398,19408.0
2016-06-02 13:45:00,44.91,44.95,44.9,44.91,37416.0,36.5398,36.5724,36.5317,36.5398,37416.0
2016-06-02 13:50:00,44.91,44.99,44.91,44.99,71804.0,36.5398,36.6049,36.5398,36.6049,71804.0
2016-06-02 13:55:00,44.98,44.99,44.96,44.96,44742.0,36.5968,36.6049,36.5805,36.5805,44742.0
2016-06-02 14:00:00,44.96,44.99,44.96,44.98,68172.0,36.5805,36.6049,36.5805,36.5968,68172.0
2016-06-02 14:05:00,44.99,44.99,44.97,44.98,35213.0,36.6049,36.6049,36.5886,36.5968,35213.0
2016-06-02 14:10:00,44.98,44.99,44.96,44.99,63184.0,36.5968,36.6049,36.5805,36.6049,63184.0
2016-06-02 14:15:00,44.99,44.99,44.96,44.98,53993.0,36.6049,36.6049,36.5805,36.5968,53993.0
2016-06-02 14:20:00,44.97,45.0,44.96,44.99,71371.0,36.5886,36.613,36.5805,36.6049,71371.0
2016-06-02 14:25:00,44.98,44.99,44.91,44.93,33536.0,36.5968,36.6049,36.5398,36.5561,33536.0
2016-06-02 14:30:00,44.93,44.94,44.91,44.93,25375.0,36.5561,36.5642,36.5398,36.5561,25375.0
2016-06-02 14:35:00,44.93,44.93,44.91,44.91,24893.0,36.5561,36.5561,36.5398,36.5398,24893.0
2016-06-02 14:40:00,44.91,44.94,44.9,44.93,36693.0,36.5398,36.5642,36.5317,36.5561,36693.0
2016-06-02 14:45:00,44.92,44.95,44.9,44.95,55031.0,36.548,36.5724,36.5317,36.5724,55031.0
2016-06-02 14:50:00,44.94,44.97,44.94,44.96,29454.0,36.5642,36.5886,36.5642,36.5805,29454.0
2016-06-02 14:55:00,44.97,44.97,44.94,44.96,72036.0,36.5886,36.5886,36.5642,36.5805,72036.0
2016-06-02 15:00:00,44.95,44.96,44.92,44.95,55047.0,36.5724,36.5805,36.548,36.5724,55047.0
2016-06-02 15:05:00,44.95,44.95,44.9,44.93,59281.0,36.5724,36.5724,36.5317,36.5561,59281.0
2016-06-02 15:10:00,44.93,44.94,44.91,44.91,27151.0,36.5561,36.5642,36.5398,36.5398,27151.0
2016-06-02 15:15:00,44.91,44.93,44.91,44.92,56928.0,36.5398,36.5561,36.5398,36.548,56928.0
2016-06-02 15:20:00,44.92,44.97,44.92,44.97,54101.0,36.548,36.5886,36.548,36.5886,54101.0
2016-06-02 15:25:00,44.97,44.99,44.95,44.99,116692.0,36.5886,36.6049,36.5724,36.6049,116692.0
2016-06-02 15:30:00,44.99,45.0,44.98,45.0,94128.0,36.6049,36.613,36.5968,36.613,94128.0
2016-06-02 15:35:00,44.99,45.01,44.97,44.99,214145.0,36.6049,36.6212,36.5886,36.6049,214145.0
2016-06-02 15:40:00,44.99,45.0,44.93,44.94,118710.0,36.6049,36.613,36.5561,36.5642,118710.0
2016-06-02 15:45:00,44.94,44.96,44.92,44.96,92750.0,36.5642,36.5805,36.548,36.5805,92750.0
2016-06-02 15:50:00,44.96,45.01,44.96,45.01,210329.0,36.5805,36.6212,36.5805,36.6212,210329.0
2016-06-02 15:55:00,45.01,45.07,45.0,45.07,357687.0,36.6212,36.67,36.613,36.67,357687.0
2016-06-03 09:30:00,45.0,45.08,44.82,45.08,163224.0,36.613,36.6781,36.4666,36.6781,163224.0
2016-06-03 09:35:00,45.04,45.1,44.99,45.05,36956.0,36.6456,36.6944,36.6049,36.6537,36956.0
2016-06-03 09:40:00,45.05,45.15,45.01,45.13,91068.0,36.6537,36.7351,36.6212,36.7188,91068.0
2016-06-03 09:45:00,45.14,45.15,44.96,44.96,123855.0,36.727,36.7351,36.5805,36.5805,123855.0
2016-06-03 09:50:00,44.96,45.04,44.92,45.01,56881.0,36.5805,36.6456,36.548,36.6212,56881.0
2016-06-03 09:55:00,45.02,45.08,44.99,45.06,42861.0,36.6293,36.6781,36.6049,36.6619,42861.0
2016-06-03 10:00:00,45.06,45.06,44.97,45.02,82116.0,36.6619,36.6619,36.5886,36.6293,82116.0
2016-06-03 10:05:00,45.02,45.11,45.0,45.08,142842.0,36.6293,36.7025,36.613,36.6781,142842.0
2016-06-03 10:10:00,45.07,45.08,45.0,45.05,93918.0,36.67,36.6781,36.613,36.6537,93918.0
2016-06-03 10:15:00,45.05,45.08,45.04,45.07,68230.0,36.6537,36.6781,36.6456,36.67,68230.0
2016-06-03 10:20:00,45.07,45.07,45.0,45.03,57493.0,36.67,36.67,36.613,36.6375,57493.0
2016-06-03 10:25:00,45.04,45.05,44.98,45.01,65491.0,36.6456,36.6537,36.5968,36.6212,65491.0
2016-06-03 10:30:00,45.01,45.08,44.98,45.08,82438.0,36.6212,36.6781,36.5968,36.6781,82438.0
2016-06-03 10:35:00,45.07,45.08,44.98,45.01,40062.0,36.67,36.6781,36.5968,36.6212,40062.0
2016-06-03 10:40:00,45.01,45.03,45.0,45.01,43152.0,36.6212,36.6375,36.613,36.6212,43152.0
2016-06-03 10:45:00,45.0,45.05,45.0,45.04,41086.0,36.613,36.6537,36.613,36.6456,41086.0
2016-06-03 10:50:00,45.03,45.1,45.02,45.04,78639.0,36.6375,36.6944,36.6293,36.6456,78639.0
2016-06-03 10:55:00,45.05,45.08,45.03,45.04,23809.0,36.6537,36.6781,36.6375,36.6456,23809.0
2016-06-03 11:00:00,45.04,45.07,45.0,45.01,30319.0,36.6456,36.67,36.613,36.6212,30319.0
2016-06-03 11:05:00,45.01,45.03,44.97,44.97,74873.0,36.6212,36.6375,36.5886,36.5886,74873.0
2016-06-03 11:10:00,44.96,44.97,44.89,44.94,28869.0,36.5805,36.5886,36.5235,36.5642,28869.0
2016-06-03 11:15:00,44.94,45.0,44.92,44.99,42365.0,36.5642,36.613,36.548,36.6049,42365.0
2016-06-03 11:20:00,44.99,45.03,44.99,45.0,20700.0,36.6049,36.6375,36.6049,36.613,20700.0
2016-06-03 11:25:00,45.01,45.02,44.94,44.99,45713.0,36.6212,36.6293,36.5642,36.6049,45713.0
2016-06-03 11:30:00,44.99,45.03,44.97,45.02,27005.0,36.6049,36.6375,36.5886,36.6293,27005.0
2016-06-03 11:35:00,45.01,45.04,44.97,45.04,41421.0,36.6212,36.6456,36.5886,36.6456,41421.0
2016-06-03 11:40:00,45.03,45.1,45.02,45.05,35774.0,36.6375,36.6944,36.6293,36.6537,35774.0
2016-06-03 11:45:00,45.04,45.07,45.04,45.06,24489.0,36.6456,36.67,36.6456,36.6619,24489.0
2016-06-03 11:50:00,45.06,45.07,45.01,45.02,21457.0,36.6619,36.67,36.6212,36.6293,21457.0
2016-06-03 11:55:00,45.03,45.07,45.0,45.05,30824.0,36.6375,36.67,36.613,36.6537,30824.0
2016-06-03 12:00:00,45.06,45.07,45.04,45.04,23974.0,36.6619,36.67,36.6456,36.6456,23974.0
2016-06-03 12:05:00,45.03,45.04,44.98,44.98,21015.0,36.6375,36.6456,36.5968,36.5968,21015.0
2016-06-03 12:10:00,44.98,45.0,44.93,44.97,63292.0,36.5968,36.613,36.5561,36.5886,63292.0
2016-06-03 12:15:00,44.97,44.99,44.93,44.95,16991.0,36.5886,36.6049,36.5561,36.5724,16991.0
2016-06-03 12:20:00,44.95,44.98,44.93,44.98,17691.0,36.5724,36.5968,36.5561,36.5968,17691.0
2016-06-03 12:25:00,44.97,44.99,44.95,44.98,23367.0,36.5886,36.6049,36.5724,36.5968,23367.0
2016-06-03 12:30:00,44.99,45.02,44.98,44.99,22000.0,36.6049,36.6293,36.5968,36.6049,22000.0
2016-06-03 12:35:00,44.99,45.03,44.99,45.01,20312.0,36.6049,36.6375,36.6049,36.6212,20312.0
2016-06-03 12:40:00,45.02,45.02,45.0,45.01,26510.0,36.6293,36.6293,36.613,36.6212,26510.0
2016-06-03 12:45:00,45.0,45.03,45.0,45.02,29950.0,36.613,36.6375,36.613,36.6293,29950.0
2016-06-03 12:50:00,45.01,45.04,45.0,45.03,18495.0,36.6212,36.6456,36.613,36.6375,18495.0
2016-06-03 12:55:00,45.03,45.04,45.01,45.01,16276.0,36.6375,36.6456,36.6212,36.6212,16276.0
2016-06-03 13:00:00,45.02,45.04,45.01,45.03,40797.0,36.6293,36.6456,36.6212,36.6375,40797.0
2016-06-03 13:05:00,45.03,45.06,45.0,45.06,38654.0,36.6375,36.6619,36.613,36.6619,38654.0
2016-06-03 13:10:00,45.05,45.06,45.03,45.03,14070.0,36.6537,36.6619,36.6375,36.6375,14070.0
2016-06-03 13:15:00,45.03,45.05,45.0,45.02,41273.0,36.6375,36.6537,36.613,36.6293,41273.0
2016-06-03 13:20:00,45.02,45.08,45.01,45.08,63580.0,36.6293,36.6781,36.6212,36.6781,63580.0
2016-06-03 13:25:00,45.08,45.1,45.06,45.08,42283.0,36.6781,36.6944,36.6619,36.6781,42283.0
2016-06-03 13:30:00,45.08,45.09,45.05,45.09,73744.0,36.6781,36.6863,36.6537,36.6863,73744.0
2016-06-03 13:35:00,45.08,45.13,45.08,45.13,53466.0,36.6781,36.7188,36.6781,36.7188,53466.0
2016-06-03 13:40:00,45.13,45.17,45.13,45.16,24931.0,36.7188,36.7514,36.7188,36.7432,24931.0
2016-06-03 13:45:00,45.15,45.2,45.14,45.15,34894.0,36.7351,36.7758,36.727,36.7351,34894.0
2016-06-03 13:50:00,45.15,45.17,45.1,45.11,73226.0,36.7351,36.7514,36.6944,36.7025,73226.0
2016-06-03 13:55:00,45.11,45.12,45.09,45.11,61597.0,36.7025,36.7107,36.6863,36.7025,61597.0
2016-06-03 14:00:00,45.11,45.11,45.09,45.11,25748.0,36.7025,36.7025,36.6863,36.7025,25748.0
2016-06-03 14:05:00,45.11,45.11,45.09,45.1,39774.0,36.7025,36.7025,36.6863,36.6944,39774.0
2016-06-03 14:10:00,45.1,45.11,45.08,45.1,47834.0,36.6944,36.7025,36.6781,36.6944,47834.0
2016-06-03 14:15:00,45.1,45.11,45.07,45.09,31302.0,36.6944,36.7025,36.67,36.6863,31302.0
2016-06-03 14:20:00,45.09,45.12,45.08,45.1,58816.0,36.6863,36.7107,36.6781,36.6944,58816.0
2016-06-03 14:25:00,45.09,45.13,45.08,45.12,52789.0,36.6863,36.7188,36.6781,36.7107,52789.0
2016-06-03 14:30:00,45.12,45.18,45.11,45.16,26191.0,36.7107,36.7595,36.7025,36.7432,26191.0
2016-06-03 14:35:00,45.17,45.2,45.16,45.2,35868.0,36.7514,36.7758,36.7432,36.7758,35868.0
2016-06-03 14:40:00,45.19,45.2,45.17,45.2,23808.0,36.7676,36.7758,36.7514,36.7758,23808.0
2016-06-03 14:45:00,45.2,45.25,45.18,45.21,71196.0,36.7758,36.8165,36.7595,36.7839,71196.0
2016-06-03 14:50:00,45.21,45.25,45.2,45.24,24147.0,36.7839,36.8165,36.7758,36.8083,24147.0
2016-06-03 14:55:00,45.25,45.25,45.2,45.21,23770.0,36.8165,36.8165,36.7758,36.7839,23770.0
2016-06-03 15:00:00,45.2,45.21,45.15,45.19,37236.0,36.7758,36.7839,36.7351,36.7676,37236.0
2016-06-03 15:05:00,45.19,45.2,45.17,45.2,51107.0,36.7676,36.7758,36.7514,36.7758,51107.0
2016-06-03 15:10:00,45.2,45.22,45.18,45.22,37075.0,36.7758,36.792,36.7595,36.792,37075.0
2016-06-03 15:15:00,45.22,45.22,45.18,45.18,35282.0,36.792,36.792,36.7595,36.7595,35282.0
2016-06-03 15:20:00,45.18,45.22,45.17,45.21,54814.0,36.7595,36.792,36.7514,36.7839,54814.0
2016-06-03 15:25:00,45.2,45.2,45.15,45.18,62623.0,36.7758,36.7758,36.7351,36.7595,62623.0
2016-06-03 15:30:00,45.18,45.19,45.17,45.18,63615.0,36.7595,36.7676,36.7514,36.7595,63615.0
2016-06-03 15:35:00,45.18,45.23,45.18,45.23,41089.0,36.7595,36.8002,36.7595,36.8002,41089.0
2016-06-03 15:40:00,45.23,45.24,45.22,45.24,53279.0,36.8002,36.8083,36.792,36.8083,53279.0
2016-06-03 15:45:00,45.24,45.24,45.18,45.19,128213.0,36.8083,36.8083,36.7595,36.7676,128213.0
2016-06-03 15:50:00,45.19,45.25,45.19,45.23,167304.0,36.7676,36.8165,36.7676,36.8002,167304.0
2016-06-03 15:55:00,45.23,45.25,45.21,45.24,427897.0,36.8002,36.8165,36.7839,36.8083,427897.0
2016-06-06 09:30:00,45.28,45.44,45.18,45.22,103248.0,36.8409,36.971,36.7595,36.792,103248.0
2016-06-06 09:35:00,45.18,45.26,45.13,45.26,28036.0,36.7595,36.8246,36.7188,36.8246,28036.0
2016-06-06 09:40:00,45.27,45.33,45.24,45.3,35786.0,36.8327,36.8815,36.8083,36.8571,35786.0
2016-06-06 09:45:00,45.31,45.31,45.21,45.26,46888.0,36.8653,36.8653,36.7839,36.8246,46888.0
2016-06-06 09:50:00,45.26,45.31,45.21,45.28,178970.0,36.8246,36.8653,36.7839,36.8409,178970.0
2016-06-06 09:55:00,45.29,45.39,45.28,45.39,137424.0,36.849,36.9304,36.8409,36.9304,137424.0
2016-06-06 10:00:00,45.39,45.41,45.28,45.29,136800.0,36.9304,36.9466,36.8409,36.849,136800.0
2016-06-06 10:05:00,45.29,45.31,45.23,45.26,33071.0,36.849,36.8653,36.8002,36.8246,33071.0
2016-06-06 10:10:00,45.26,45.27,45.15,45.18,36326.0,36.8246,36.8327,36.7351,36.7595,36326.0
2016-06-06 10:15:00,45.17,45.21,45.14,45.17,55672.0,36.7514,36.7839,36.727,36.7514,55672.0
2016-06-06 10:20:00,45.18,45.2,45.15,45.19,53512.0,36.7595,36.7758,36.7351,36.7676,53512.0
2016-06-06 10:25:00,45.19,45.27,45.18,45.24,57890.0,36.7676,36.8327,36.7595,36.8083,57890.0
2016-06-06 10:30:00,45.24,45.27,45.23,45.24,76454.0,36.8083,36.8327,36.8002,36.8083,76454.0
2016-06-06 10:35:00,45.25,45.25,45.23,45.24,58983.0,36.8165,36.8165,36.8002,36.8083,58983.0
2016-06-06 10:40:00,45.24,45.3,45.24,45.27,34467.0,36.8083,36.8571,36.8083,36.8327,34467.0
2016-06-06 10:45:00,45.26,45.27,45.19,45.2,32263.0,36.8246,36.8327,36.7676,36.7758,32263.0
2016-06-06 10:50:00,45.19,45.24,45.18,45.23,59840.0,36.7676,36.8083,36.7595,36.8002,59840.0
2016-06-06 10:55:00,45.24,45.24,45.15,45.15,100928.0,36.8083,36.8083,36.7351,36.7351,100928.0
2016-06-06 11:00:00,45.15,45.17,45.11,45.15,128432.0,36.7351,36.7514,36.7025,36.7351,128432.0
2016-06-06 11:05:00,45.15,45.19,45.12,45.13,112119.0,36.7351,36.7676,36.7107,36.7188,112119.0
2016-06-06 11:10:00,45.12,45.14,45.08,45.1,100552.0,36.7107,36.727,36.6781,36.6944,100552.0
2016-06-06 11:15:00,45.09,45.1,45.02,45.02,73249.0,36.6863,36.6944,36.6293,36.6293,73249.0
2016-06-06 11:20:00,45.02,45.04,45.0,45.04,87178.0,36.6293,36.6456,36.613,36.6456,87178.0
2016-06-06 11:25:00,45.04,45.1,45.02,45.08,91192.0,36.6456,36.6944,36.6293,36.6781,91192.0
2016-06-06 11:30:00,45.07,45.09,45.0,45.01,63851.0,36.67,36.6863,36.613,36.6212,63851.0
2016-06-06 11:35:00,45.01,45.04,44.99,45.03,56183.0,36.6212,36.6456,36.6049,36.6375,56183.0
2016-06-06 11:40:00,45.03,45.04,45.0,45.03,30343.0,36.6375,36.6456,36.613,36.6375,30343.0
2016-06-06 11:45:00,45.04,45.1,45.02,45.06,80289.0,36.6456,36.6944,36.6293,36.6619,80289.0
2016-06-06 11:50:00,45.05,45.09,45.04,45.07,33184.0,36.6537,36.6863,36.6456,36.67,33184.0
2016-06-06 11:55:00,45.07,45.09,44.98,45.0,43633.0,36.67,36.6863,36.5968,36.613,43633.0
2016-06-06 12:00:00,45.0,45.02,44.97,45.0,34396.0,36.613,36.6293,36.5886,36.613,34396.0
2016-06-06 12:05:00,45.0,45.01,44.94,44.96,45076.0,36.613,36.6212,36.5642,36.5805,45076.0
2016-06-06 12:10:00,44.95,44.97,44.92,44.96,44120.0,36.5724,36.5886,36.548,36.5805,44120.0
2016-06-06 12:15:00,44.96,44.99,44.94,44.99,35657.0,36.5805,36.6049,36.5642,36.6049,35657.0
2016-06-06 12:20:00,44.98,44.99,44.96,44.97,54170.0,36.5968,36.6049,36.5805,36.5886,54170.0
2016-06-06 12:25:00,44.97,44.99,44.95,44.98,33820.0,36.5886,36.6049,36.5724,36.5968,33820.0
2016-06-06 12:30:00,44.99,45.04,44.92,45.02,38296.0,36.6049,36.6456,36.548,36.6293,38296.0
2016-06-06 12:35:00,45.02,45.04,45.0,45.0,30914.0,36.6293,36.6456,36.613,36.613,30914.0
2016-06-06 12:40:00,44.99,45.04,44.98,45.04,39826.0,36.6049,36.6456,36.5968,36.6456,39826.0
2016-06-06 12:45:00,45.04,45.05,44.98,44.99,37679.0,36.6456,36.6537,36.5968,36.6049,37679.0
2016-06-06 12:50:00,45.0,45.0,44.89,44.92,50950.0,36.613,36.613,36.5235,36.548,50950.0
2016-06-06 12:55:00,44.91,44.97,44.88,44.96,37569.0,36.5398,36.5886,36.5154,36.5805,37569.0
2016-06-06 13:00:00,44.96,44.97,44.93,44.95,28510.0,36.5805,36.5886,36.5561,36.5724,28510.0
2016-06-06 13:05:00,44.94,45.02,44.94,45.01,41559.0,36.5642,36.6293,36.5642,36.6212,41559.0
2016-06-06 13:10:00,45.01,45.09,45.0,45.09,34590.0,36.6212,36.6863,36.613,36.6863,34590.0
2016-06-06 13:15:00,45.09,45.12,45.08,45.09,41621.0,36.6863,36.7107,36.6781,36.6863,41621.0
2016-06-06 13:20:00,45.09,45.1,45.07,45.1,22806.0,36.6863,36.6944,36.67,36.6944,22806.0
2016-06-06 13:25:00,45.1,45.11,45.06,45.09,56154.0,36.6944,36.7025,36.6619,36.6863,56154.0
2016-06-06 13:30:00,45.08,45.1,45.05,45.1,29700.0,36.6781,36.6944,36.6537,36.6944,29700.0
2016-06-06 13:35:00,45.1,45.1,45.07,45.09,43972.0,36.6944,36.6944,36.67,36.6863,43972.0
2016-06-06 13:40:00,45.09,45.1,45.06,45.08,97436.0,36.6863,36.6944,36.6619,36.6781,97436.0
2016-06-06 13:45:00,45.08,45.08,45.02,45.05,30781.0,36.6781,36.6781,36.6293,36.6537,30781.0
2016-06-06 13:50:00,45.05,45.15,45.04,45.14,48268.0,36.6537,36.7351,36.6456,36.727,48268.0
2016-06-06 13:55:00,45.13,45.18,45.12,45.17,45557.0,36.7188,36.7595,36.7107,36.7514,45557.0
2016-06-06 14:00:00,45.16,45.17,45.13,45.16,25210.0,36.7432,36.7514,36.7188,36.7432,25210.0
2016-06-06 14:05:00,45.15,45.18,45.11,45.17,44441.0,36.7351,36.7595,36.7025,36.7514,44441.0
2016-06-06 14:10:00,45.17,45.21,45.17,45.21,48167.0,36.7514,36.7839,36.7514,36.7839,48167.0
2016-06-06 14:15:00,45.21,45.27,45.2,45.26,97997.0,36.7839,36.8327,36.7758,36.8246,97997.0
2016-06-06 14:20:00,45.26,45.26,45.25,45.26,32063.0,36.8246,36.8246,36.8165,36.8246,32063.0
2016-06-06 14:25:00,45.26,45.3,45.25,45.28,69584.0,36.8246,36.8571,36.8165,36.8409,69584.0
2016-06-06 14:30:00,45.29,45.29,45.25,45.27,42830.0,36.849,36.849,36.8165,36.8327,42830.0
2016-06-06 14:35:00,45.27,45.27,45.18,45.2,57906.0,36.8327,36.8327,36.7595,36.7758,57906.0
2016-06-06 14:40:00,45.19,45.23,45.18,45.23,37849.0,36.7676,36.8002,36.7595,36.8002,37849.0
2016-06-06 14:45:00,45.22,45.23,45.19,45.23,40068.0,36.792,36.8002,36.7676,36.8002,40068.0
2016-06-06 14:50:00,45.23,45.26,45.22,45.25,52006.0,36.8002,36.8246,36.792,36.8165,52006.0
2016-06-06 14:55:00,45.24,45.25,45.18,45.2,58778.0,36.8083,36.8165,36.7595,36.7758,58778.0
2016-06-06 15:00:00,45.2,45.21,45.17,45.19,54445.0,36.7758,36.7839,36.7514,36.7676,54445.0
2016-06-06 15:05:00,45.18,45.24,45.15,45.16,89303.0,36.7595,36.8083,36.7351,36.7432,89303.0
2016-06-06 15:10:00,45.16,45.19,45.14,45.15,51991.0,36.7432,36.7676,36.727,36.7351,51991.0
2016-06-06 15:15:00,45.16,45.17,45.12,45.14,51445.0,36.7432,36.7514,36.7107,36.727,51445.0
2016-06-06 15:20:00,45.13,45.14,45.11,45.11,43178.0,36.7188,36.727,36.7025,36.7025,43178.0
2016-06-06 15:25:00,45.12,45.14,45.08,45.09,52163.0,36.7107,36.727,36.6781,36.6863,52163.0
2016-06-06 15:30:00,45.1,45.16,45.09,45.14,69693.0,36.6944,36.7432,36.6863,36.727,69693.0
2016-06-06 15:35:00,45.15,45.17,45.14,45.16,70537.0,36.7351,36.7514,36.727,36.7432,70537.0
2016-06-06 15:40:00,45.16,45.17,45.1,45.11,103673.0,36.7432,36.7514,36.6944,36.7025,103673.0
2016-06-06 15:45:00,45.12,45.16,45.09,45.1,111918.0,36.7107,36.7432,36.6863,36.6944,111918.0
2016-06-06 15:50:00,45.1,45.1,45.07,45.08,100793.0,36.6944,36.6944,36.67,36.6781,100793.0
2016-06-06 15:55:00,45.08,45.15,45.07,45.13,325699.0,36.6781,36.7351,36.67,36.7188,325699.0
2016-06-07 09:30:00,45.19,45.5,45.15,45.49,91413.0,36.7676,37.0199,36.7351,37.0117,91413.0
2016-06-07 09:35:00,45.47,45.49,45.42,45.42,30219.0,36.9955,37.0117,36.9548,36.9548,30219.0
2016-06-07 09:40:00,45.41,45.49,45.39,45.49,112222.0,36.9466,37.0117,36.9304,37.0117,112222.0
2016-06-07 09:45:00,45.49,45.54,45.39,45.46,133655.0,37.0117,37.0524,36.9304,36.9873,133655.0
2016-06-07 09:50:00,45.46,45.55,45.46,45.48,65110.0,36.9873,37.0605,36.9873,37.0036,65110.0
2016-06-07 09:55:00,45.48,45.5,45.44,45.48,104413.0,37.0036,37.0199,36.971,37.0036,104413.0
2016-06-07 10:00:00,45.49,45.56,45.49,45.56,123989.0,37.0117,37.0687,37.0117,37.0687,123989.0
2016-06-07 10:05:00,45.55,45.61,45.55,45.56,51140.0,37.0605,37.1094,37.0605,37.0687,51140.0
2016-06-07 10:10:00,45.57,45.62,45.55,45.59,67540.0,37.0768,37.1175,37.0605,37.0931,67540.0
2016-06-07 10:15:00,45.58,45.59,45.53,45.55,31315.0,37.0849,37.0931,37.0443,37.0605,31315.0
2016-06-07 10:20:00,45.53,45.56,45.49,45.55,29870.0,37.0443,37.0687,37.0117,37.0605,29870.0
2016-06-07 10:25:00,45.54,45.54,45.48,45.51,23462.0,37.0524,37.0524,37.0036,37.028,23462.0
2016-06-07 10:30:00,45.51,45.52,45.46,45.47,19259.0,37.028,37.0361,36.9873,36.9955,19259.0
2016-06-07 10:35:00,45.46,45.5,45.45,45.46,80395.0,36.9873,37.0199,36.9792,36.9873,80395.0
2016-06-07 10:40:00,45.46,45.5,45.46,45.49,34876.0,36.9873,37.0199,36.9873,37.0117,34876.0
2016-06-07 10:45:00,45.49,45.5,45.44,45.45,51682.0,37.0117,37.0199,36.971,36.9792,51682.0
2016-06-07 10:50:00,45.45,45.46,45.45,45.45,14253.0,36.9792,36.9873,36.9792,36.9792,14253.0
2016-06-07 10:55:00,45.46,45.5,45.45,45.45,52821.0,36.9873,37.0199,36.9792,36.9792,52821.0
2016-06-07 11:00:00,45.46,45.49,45.45,45.48,15840.0,36.9873,37.0117,36.9792,37.0036,15840.0
2016-06-07 11:05:00,45.47,45.49,45.47,45.49,11287.0,36.9955,37.0117,36.9955,37.0117,11287.0
2016-06-07 11:10:00,45.48,45.52,45.48,45.48,15645.0,37.0036,37.0361,37.0036,37.0036,15645.0
2016-06-07 11:15:00,45.48,45.49,45.45,45.47,30018.0,37.0036,37.0117,36.9792,36.9955,30018.0
2016-06-07 11:20:00,45.47,45.5,45.45,45.47,35318.0,36.9955,37.0199,36.9792,36.9955,35318.0
2016-06-07 11:25:00,45.47,45.5,45.45,45.5,22431.0,36.9955,37.0199,36.9792,37.0199,22431.0
2016-06-07 11:30:00,45.5,45.52,45.47,45.51,21380.0,37.0199,37.0361,36.9955,37.028,21380.0
2016-06-07 11:35:00,45.52,45.53,45.46,45.47,48401.0,37.0361,37.0443,36.9873,36.9955,48401.0
2016-06-07 11:40:00,45.47,45.5,45.46,45.5,22958.0,36.9955,37.0199,36.9873,37.0199,22958.0
2016-06-07 11:45:00,45.5,45.53,45.46,45.46,25355.0,37.0199,37.0443,36.9873,36.9873,25355.0
2016-06-07 11:50:00,45.47,45.47,45.45,45.45,60211.0,36.9955,36.9955,36.9792,36.9792,60211.0
2016-06-07 11:55:00,45.45,45.48,45.45,45.45,53574.0,36.9792,37.0036,36.9792,36.9792,53574.0
2016-06-07 12:00:00,45.46,45.47,45.43,45.43,24257.0,36.9873,36.9955,36.9629,36.9629,24257.0
2016-06-07 12:05:00,45.43,45.46,45.43,45.45,25188.0,36.9629,36.9873,36.9629,36.9792,25188.0
2016-06-07 12:10:00,45.44,45.52,45.44,45.49,40660.0,36.971,37.0361,36.971,37.0117,40660.0
2016-06-07 12:15:00,45.48,45.5,45.47,45.47,25333.0,37.0036,37.0199,36.9955,36.9955,25333.0
2016-06-07 12:20:00,45.47,45.48,45.46,45.47,14092.0,36.9955,37.0036,36.9873,36.9955,14092.0
2016-06-07 12:25:00,45.47,45.51,45.46,45.51,20405.0,36.9955,37.028,36.9873,37.028,20405.0
2016-06-07 12:30:00,45.5,45.53,45.5,45.51,14976.0,37.0199,37.0443,37.0199,37.028,14976.0
2016-06-07 12:35:00,45.52,45.53,45.47,45.48,19612.0,37.0361,37.0443,36.9955,37.0036,19612.0
2016-06-07 12:40:00,45.48,45.5,45.46,45.46,17092.0,37.0036,37.0199,36.9873,36.9873,17092.0
2016-06-07 12:45:00,45.47,45.47,45.45,45.47,14143.0,36.9955,36.9955,36.9792,36.9955,14143.0
2016-06-07 12:50:00,45.47,45.48,45.45,45.46,34576.0,36.9955,37.0036,36.9792,36.9873,34576.0
2016-06-07 12:55:00,45.47,45.5,45.46,45.48,17564.0,36.9955,37.0199,36.9873,37.0036,17564.0
2016-06-07 13:00:00,45.48,45.5,45.47,45.47,5981.0,37.0036,37.0199,36.9955,36.9955,5981.0
2016-06-07 13:05:00,45.48,45.5,45.47,45.49,11366.0,37.0036,37.0199,36.9955,37.0117,11366.0
2016-06-07 13:10:00,45.48,45.49,45.45,45.48,22581.0,37.0036,37.0117,36.9792,37.0036,22581.0
2016-06-07 13:15:00,45.48,45.5,45.47,45.5,10120.0,37.0036,37.0199,36.9955,37.0199,10120.0
2016-06-07 13:20:00,45.49,45.52,45.49,45.5,442589.0,37.0117,37.0361,37.0117,37.0199,442589.0
2016-06-07 13:25:00,45.5,45.51,45.48,45.51,27790.0,37.0199,37.028,37.0036,37.028,27790.0
2016-06-07 13:30:00,45.51,45.54,45.51,45.54,23200.0,37.028,37.0524,37.028,37.0524,23200.0
2016-06-07 13:35:00,45.54,45.54,45.51,45.52,24218.0,37.0524,37.0524,37.028,37.0361,24218.0
2016-06-07 13:40:00,45.51,45.56,45.51,45.55,26039.0,37.028,37.0687,37.028,37.0605,26039.0
2016-06-07 13:45:00,45.54,45.55,45.49,45.5,17359.0,37.0524,37.0605,37.0117,37.0199,17359.0
2016-06-07 13:50:00,45.49,45.52,45.45,45.46,32195.0,37.0117,37.0361,36.9792,36.9873,32195.0
2016-06-07 13:55:00,45.47,45.47,45.38,45.38,39647.0,36.9955,36.9955,36.9222,36.9222,39647.0
2016-06-07 14:00:00,45.39,45.43,45.38,45.41,97643.0,36.9304,36.9629,36.9222,36.9466,97643.0
2016-06-07 14:05:00,45.41,45.41,45.35,45.36,49683.0,36.9466,36.9466,36.8978,36.906,49683.0
2016-06-07 14:10:00,45.35,45.4,45.35,45.38,40755.0,36.8978,36.9385,36.8978,36.9222,40755.0
2016-06-07 14:15:00,45.37,45.41,45.37,45.39,30085.0,36.9141,36.9466,36.9141,36.9304,30085.0
2016-06-07 14:20:00,45.39,45.41,45.37,45.38,29206.0,36.9304,36.9466,36.9141,36.9222,29206.0
2016-06-07 14:25:00,45.38,45.41,45.36,45.36,22401.0,36.9222,36.9466,36.906,36.906,22401.0
2016-06-07 14:30:00,45.36,45.4,45.35,45.39,34463.0,36.906,36.9385,36.8978,36.9304,34463.0
2016-06-07 14:35:00,45.38,45.39,45.34,45.34,94057.0,36.9222,36.9304,36.8897,36.8897,94057.0
2016-06-07 14:40:00,45.34,45.35,45.3,45.32,89972.0,36.8897,36.8978,36.8571,36.8734,89972.0
2016-06-07 14:45:00,45.31,45.34,45.29,45.3,92067.0,36.8653,36.8897,36.849,36.8571,92067.0
2016-06-07 14:50:00,45.3,45.33,45.28,45.29,87268.0,36.8571,36.8815,36.8409,36.849,87268.0
2016-06-07 14:55:00,45.29,45.3,45.24,45.26,29367.0,36.849,36.8571,36.8083,36.8246,29367.0
2016-06-07 15:00:00,45.26,45.32,45.26,45.28,28137.0,36.8246,36.8734,36.8246,36.8409,28137.0
2016-06-07 15:05:00,45.28,45.31,45.28,45.3,29090.0,36.8409,36.8653,36.8409,36.8571,29090.0
2016-06-07 15:10:00,45.3,45.32,45.26,45.26,35693.0,36.8571,36.8734,36.8246,36.8246,35693.0
2016-06-07 15:15:00,45.26,45.29,45.25,45.28,29077.0,36.8246,36.849,36.8165,36.8409,29077.0
2016-06-07 15:20:00,45.27,45.28,45.24,45.25,68500.0,36.8327,36.8409,36.8083,36.8165,68500.0
2016-06-07 15:25:00,45.25,45.3,45.24,45.29,66704.0,36.8165,36.8571,36.8083,36.849,66704.0
2016-06-07 15:30:00,45.29,45.31,45.29,45.3,60322.0,36.849,36.8653,36.849,36.8571,60322.0
2016-06-07 15:35:00,45.3,45.35,45.29,45.34,132445.0,36.8571,36.8978,36.849,36.8897,132445.0
2016-06-07 15:40:00,45.34,45.34,45.3,45.31,83668.0,36.8897,36.8897,36.8571,36.8653,83668.0
2016-06-07 15:45:00,45.31,45.33,45.3,45.31,108786.0,36.8653,36.8815,36.8571,36.8653,108786.0
2016-06-07 15:50:00,45.29,45.31,45.27,45.31,143396.0,36.849,36.8653,36.8327,36.8653,143396.0
2016-06-07 15:55:00,45.3,45.36,45.29,45.34,322063.0,36.8571,36.906,36.849,36.8897,322063.0
2016-06-08 09:30:00,45.25,45.25,45.02,45.08,69119.0,36.8165,36.8165,36.6293,36.6781,69119.0
2016-06-08 09:35:00,45.08,45.21,45.07,45.15,81130.0,36.6781,36.7839,36.67,36.7351,81130.0
2016-06-08 09:40:00,45.15,45.23,45.14,45.22,20464.0,36.7351,36.8002,36.727,36.792,20464.0
2016-06-08 09:45:00,45.21,45.28,45.19,45.21,45322.0,36.7839,36.8409,36.7676,36.7839,45322.0
2016-06-08 09:50:00,45.22,45.26,45.18,45.19,51713.0,36.792,36.8246,36.7595,36.7676,51713.0
2016-06-08 09:55:00,45.19,45.24,45.18,45.2,36373.0,36.7676,36.8083,36.7595,36.7758,36373.0
2016-06-08 10:00:00,45.21,45.21,45.12,45.15,22253.0,36.7839,36.7839,36.7107,36.7351,22253.0
2016-06-08 10:05:00,45.15,45.18,45.05,45.06,170919.0,36.7351,36.7595,36.6537,36.6619,170919.0
2016-06-08 10:10:00,45.05,45.06,44.96,44.99,58227.0,36.6537,36.6619,36.5805,36.6049,58227.0
2016-06-08 10:15:00,44.99,44.99,44.91,44.94,122815.0,36.6049,36.6049,36.5398,36.5642,122815.0
2016-06-08 10:20:00,44.93,44.96,44.89,44.91,44674.0,36.5561,36.5805,36.5235,36.5398,44674.0
2016-06-08 10:25:00,44.91,44.92,44.86,44.88,234577.0,36.5398,36.548,36.4991,36.5154,234577.0
2016-06-08 10:30:00,44.87,44.88,44.8,44.82,76264.0,36.5073,36.5154,36.4503,36.4666,76264.0
2016-06-08 10:35:00,44.81,44.81,44.74,44.75,155240.0,36.4585,36.4585,36.4015,36.4096,155240.0
2016-06-08 10:40:00,44.74,44.76,44.66,44.66,123981.0,36.4015,36.4178,36.3364,36.3364,123981.0
2016-06-08 10:45:00,44.66,44.69,44.63,44.65,122267.0,36.3364,36.3608,36.312,36.3283,122267.0
2016-06-08 10:50:00,44.66,44.71,44.65,44.68,107927.0,36.3364,36.3771,36.3283,36.3527,107927.0
2016-06-08 10:55:00,44.68,44.71,44.6,44.61,166718.0,36.3527,36.3771,36.2876,36.2957,166718.0
2016-06-08 11:00:00,44.61,44.67,44.6,44.66,65657.0,36.2957,36.3446,36.2876,36.3364,65657.0
2016-06-08 11:05:00,44.67,44.75,44.65,44.73,51955.0,36.3446,36.4096,36.3283,36.3934,51955.0
2016-06-08 11:10:00,44.74,44.76,44.71,44.75,130837.0,36.4015,36.4178,36.3771,36.4096,130837.0
2016-06-08 11:15:00,44.74,44.83,44.73,44.77,169278.0,36.4015,36.4747,36.3934,36.4259,169278.0
2016-06-08 11:20:00,44.77,44.83,44.76,44.83,37347.0,36.4259,36.4747,36.4178,36.4747,37347.0
2016-06-08 11:25:00,44.82,44.85,44.79,44.8,35109.0,36.4666,36.491,36.4422,36.4503,35109.0
2016-06-08 11:30:00,44.8,44.86,44.8,44.84,76053.0,36.4503,36.4991,36.4503,36.4829,76053.0
2016-06-08 11:35:00,44.83,44.87,44.78,44.85,75561.0,36.4747,36.5073,36.4341,36.491,75561.0
2016-06-08 11:40:00,44.85,44.86,44.79,44.84,67442.0,36.491,36.4991,36.4422,36.4829,67442.0
2016-06-08 11:45:00,44.83,44.85,44.83,44.84,33343.0,36.4747,36.491,36.4747,36.4829,33343.0
2016-06-08 11:50:00,44.84,44.84,44.8,44.83,46658.0,36.4829,36.4829,36.4503,36.4747,46658.0
2016-06-08 11:55:00,44.83,44.84,44.82,44.83,45898.0,36.4747,36.4829,36.4666,36.4747,45898.0
2016-06-08 12:00:00,44.82,44.83,44.82,44.83,45222.0,36.4666,36.4747,36.4666,36.4747,45222.0
2016-06-08 12:05:00,44.83,44.84,44.82,44.84,47158.0,36.4747,36.4829,36.4666,36.4829,47158.0
2016-06-08 12:10:00,44.84,44.84,44.82,44.82,42058.0,36.4829,36.4829,36.4666,36.4666,42058.0
2016-06-08 12:15:00,44.83,44.85,44.82,44.85,44823.0,36.4747,36.491,36.4666,36.491,44823.0
2016-06-08 12:20:00,44.84,44.95,44.84,44.95,30856.0,36.4829,36.5724,36.4829,36.5724,30856.0
2016-06-08 12:25:00,44.95,44.95,44.93,44.94,22373.0,36.5724,36.5724,36.5561,36.5642,22373.0
2016-06-08 12:30:00,44.94,44.95,44.92,44.93,27400.0,36.5642,36.5724,36.548,36.5561,27400.0
2016-06-08 12:35:00,44.93,44.94,44.9,44.91,26159.0,36.5561,36.5642,36.5317,36.5398,26159.0
2016-06-08 12:40:00,44.91,44.91,44.88,44.88,13156.0,36.5398,36.5398,36.5154,36.5154,13156.0
2016-06-08 12:45:00,44.88,44.9,44.86,44.86,39451.0,36.5154,36.5317,36.4991,36.4991,39451.0
2016-06-08 12:50:00,44.87,44.89,44.86,44.88,43467.0,36.5073,36.5235,36.4991,36.5154,43467.0
2016-06-08 12:55:00,44.88,44.88,44.84,44.88,80222.0,36.5154,36.5154,36.4829,36.5154,80222.0
2016-06-08 13:00:00,44.88,44.9,44.87,44.88,40206.0,36.5154,36.5317,36.5073,36.5154,40206.0
2016-06-08 13:05:00,44.87,44.88,44.87,44.87,26807.0,36.5073,36.5154,36.5073,36.5073,26807.0
2016-06-08 13:10:00,44.88,44.92,44.87,44.91,35133.0,36.5154,36.548,36.5073,36.5398,35133.0
2016-06-08 13:15:00,44.91,44.97,44.91,44.96,26507.0,36.5398,36.5886,36.5398,36.5805,26507.0
2016-06-08 13:20:00,44.96,44.96,44.92,44.93,22441.0,36.5805,36.5805,36.548,36.5561,22441.0
2016-06-08 13:25:00,44.93,44.96,44.92,44.92,30686.0,36.5561,36.5805,36.548,36.548,30686.0
2016-06-08 13:30:00,44.91,44.96,44.91,44.96,36532.0,36.5398,36.5805,36.5398,36.5805,36532.0
2016-06-08 13:35:00,44.95,44.96,44.94,44.95,47232.0,36.5724,36.5805,36.5642,36.5724,47232.0
2016-06-08 13:40:00,44.95,44.98,44.94,44.96,22651.0,36.5724,36.5968,36.5642,36.5805,22651.0
2016-06-08 13:45:00,44.96,44.97,44.95,44.95,24948.0,36.5805,36.5886,36.5724,36.5724,24948.0
2016-06-08 13:50:00,44.96,44.97,44.95,44.97,22475.0,36.5805,36.5886,36.5724,36.5886,22475.0
2016-06-08 13:55:00,44.97,44.98,44.95,44.97,40879.0,36.5886,36.5968,36.5724,36.5886,40879.0
2016-06-08 14:00:00,44.97,45.01,44.96,45.0,51382.0,36.5886,36.6212,36.5805,36.613,51382.0
2016-06-08 14:05:00,45.0,45.05,44.99,45.04,20780.0,36.613,36.6537,36.6049,36.6456,20780.0
2016-06-08 14:10:00,45.04,45.07,45.02,45.07,27242.0,36.6456,36.67,36.6293,36.67,27242.0
2016-06-08 14:15:00,45.07,45.1,45.04,45.1,60020.0,36.67,36.6944,36.6456,36.6944,60020.0
2016-06-08 14:20:00,45.09,45.1,45.06,45.07,18642.0,36.6863,36.6944,36.6619,36.67,18642.0
2016-06-08 14:25:00,45.07,45.1,45.06,45.1,35067.0,36.67,36.6944,36.6619,36.6944,35067.0
2016-06-08 14:30:00,45.1,45.1,45.07,45.08,22151.0,36.6944,36.6944,36.67,36.6781,22151.0
2016-06-08 14:35:00,45.08,45.12,45.07,45.11,44068.0,36.6781,36.7107,36.67,36.7025,44068.0
2016-06-08 14:40:00,45.12,45.13,45.1,45.13,35927.0,36.7107,36.7188,36.6944,36.7188,35927.0
2016-06-08 14:45:00,45.13,45.15,45.1,45.1,22182.0,36.7188,36.7351,36.6944,36.6944,22182.0
2016-06-08 14:50:00,45.1,45.13,45.1,45.13,15877.0,36.6944,36.7188,36.6944,36.7188,15877.0
2016-06-08 14:55:00,45.13,45.15,45.11,45.11,19270.0,36.7188,36.7351,36.7025,36.7025,19270.0
2016-06-08 15:00:00,45.1,45.12,45.1,45.12,16312.0,36.6944,36.7107,36.6944,36.7107,16312.0
2016-06-08 15:05:00,45.12,45.12,45.1,45.1,21744.0,36.7107,36.7107,36.6944,36.6944,21744.0
2016-06-08 15:10:00,45.11,45.13,45.1,45.12,33854.0,36.7025,36.7188,36.6944,36.7107,33854.0
2016-06-08 15:15:00,45.12,45.12,45.08,45.09,21665.0,36.7107,36.7107,36.6781,36.6863,21665.0
2016-06-08 15:20:00,45.09,45.1,45.03,45.03,83475.0,36.6863,36.6944,36.6375,36.6375,83475.0
2016-06-08 15:25:00,45.04,45.04,45.01,45.04,61615.0,36.6456,36.6456,36.6212,36.6456,61615.0
2016-06-08 15:30:00,45.03,45.06,45.02,45.05,37445.0,36.6375,36.6619,36.6293,36.6537,37445.0
2016-06-08 15:35:00,45.05,45.06,45.03,45.04,37999.0,36.6537,36.6619,36.6375,36.6456,37999.0
2016-06-08 15:40:00,45.03,45.06,45.02,45.04,106233.0,36.6375,36.6619,36.6293,36.6456,106233.0
2016-06-08 15:45:00,45.04,45.05,45.02,45.03,126296.0,36.6456,36.6537,36.6293,36.6375,126296.0
2016-06-08 15:50:00,45.03,45.03,44.99,44.99,186061.0,36.6375,36.6375,36.6049,36.6049,186061.0
2016-06-08 15:55:00,45.0,45.06,44.96,45.05,516818.0,36.613,36.6619,36.5805,36.6537,516818.0
2016-06-09 09:30:00,44.88,45.1,44.87,45.02,58227.0,36.5154,36.6944,36.5073,36.6293,58227.0
2016-06-09 09:35:00,45.01,45.1,44.98,45.1,45635.0,36.6212,36.6944,36.5968,36.6944,45635.0
2016-06-09 09:40:00,45.1,45.1,44.98,45.0,53320.0,36.6944,36.6944,36.5968,36.613,53320.0
2016-06-09 09:45:00,44.99,45.12,44.99,45.11,81690.0,36.6049,36.7107,36.6049,36.7025,81690.0
2016-06-09 09:50:00,45.12,45.13,45.01,45.04,85559.0,36.7107,36.7188,36.6212,36.6456,85559.0
2016-06-09 09:55:00,45.05,45.07,44.99,45.04,62484.0,36.6537,36.67,36.6049,36.6456,62484.0
2016-06-09 10:00:00,45.04,45.05,44.98,44.98,42076.0,36.6456,36.6537,36.5968,36.5968,42076.0
2016-06-09 10:05:00,44.98,45.02,44.95,45.02,83593.0,36.5968,36.6293,36.5724,36.6293,83593.0
2016-06-09 10:10:00,45.01,45.07,44.97,45.05,86799.0,36.6212,36.67,36.5886,36.6537,86799.0
2016-06-09 10:15:00,45.05,45.1,45.05,45.06,39715.0,36.6537,36.6944,36.6537,36.6619,39715.0
2016-06-09 10:20:00,45.06,45.09,45.01,45.07,39813.0,36.6619,36.6863,36.6212,36.67,39813.0
2016-06-09 10:25:00,45.07,45.13,45.07,45.09,73163.0,36.67,36.7188,36.67,36.6863,73163.0
2016-06-09 10:30:00,45.1,45.11,45.03,45.06,47850.0,36.6944,36.7025,36.6375,36.6619,47850.0
2016-06-09 10:35:00,45.06,45.11,45.05,45.11,47415.0,36.6619,36.7025,36.6537,36.7025,47415.0
2016-06-09 10:40:00,45.11,45.16,45.09,45.15,24857.0,36.7025,36.7432,36.6863,36.7351,24857.0
2016-06-09 10:45:00,45.14,45.21,45.14,45.18,28829.0,36.727,36.7839,36.727,36.7595,28829.0
2016-06-09 10:50:00,45.18,45.2,45.17,45.2,16282.0,36.7595,36.7758,36.7514,36.7758,16282.0
2016-06-09 10:55:00,45.19,45.19,45.12,45.14,66137.0,36.7676,36.7676,36.7107,36.727,66137.0
2016-06-09 11:00:00,45.14,45.15,45.09,45.12,21643.0,36.727,36.7351,36.6863,36.7107,21643.0
2016-06-09 11:05:00,45.13,45.16,45.12,45.13,34707.0,36.7188,36.7432,36.7107,36.7188,34707.0
2016-06-09 11:10:00,45.14,45.14,45.08,45.13,24503.0,36.727,36.727,36.6781,36.7188,24503.0
2016-06-09 11:15:00,45.13,45.14,45.12,45.12,22126.0,36.7188,36.727,36.7107,36.7107,22126.0
2016-06-09 11:20:00,45.13,45.13,45.08,45.11,41239.0,36.7188,36.7188,36.6781,36.7025,41239.0
2016-06-09 11:25:00,45.11,45.13,45.09,45.1,25208.0,36.7025,36.7188,36.6863,36.6944,25208.0
2016-06-09 11:30:00,45.11,45.11,45.08,45.1,21235.0,36.7025,36.7025,36.6781,36.6944,21235.0
2016-06-09 11:35:00,45.09,45.1,45.07,45.09,25827.0,36.6863,36.6944,36.67,36.6863,25827.0
2016-06-09 11:40:00,45.09,45.12,45.08,45.1,16511.0,36.6863,36.7107,36.6781,36.6944,16511.0
2016-06-09 11:45:00,45.09,45.1,45.07,45.08,18823.0,36.6863,36.6944,36.67,36.6781,18823.0
2016-06-09 11:50:00,45.08,45.09,45.05,45.07,33359.0,36.6781,36.6863,36.6537,36.67,33359.0
2016-06-09 11:55:00,45.07,45.1,45.06,45.08,20945.0,36.67,36.6944,36.6619,36.6781,20945.0
2016-06-09 12:00:00,45.07,45.09,45.04,45.06,34887.0,36.67,36.6863,36.6456,36.6619,34887.0
2016-06-09 12:05:00,45.06,45.07,45.05,45.05,13069.0,36.6619,36.67,36.6537,36.6537,13069.0
2016-06-09 12:10:00,45.05,45.07,45.0,45.02,40756.0,36.6537,36.67,36.613,36.6293,40756.0
2016-06-09 12:15:00,45.01,45.03,44.99,45.01,18023.0,36.6212,36.6375,36.6049,36.6212,18023.0
2016-06-09 12:20:00,45.01,45.05,45.0,45.04,19884.0,36.6212,36.6537,36.613,36.6456,19884.0
2016-06-09 12:25:00,45.04,45.08,45.02,45.08,21571.0,36.6456,36.6781,36.6293,36.6781,21571.0
2016-06-09 12:30:00,45.08,45.13,45.07,45.1,31396.0,36.6781,36.7188,36.67,36.6944,31396.0
2016-06-09 12:35:00,45.1,45.11,45.07,45.09,18934.0,36.6944,36.7025,36.67,36.6863,18934.0
2016-06-09 12:40:00,45.09,45.12,45.09,45.11,11409.0,36.6863,36.7107,36.6863,36.7025,11409.0
2016-06-09 12:45:00,45.1,45.11,45.06,45.09,14955.0,36.6944,36.7025,36.6619,36.6863,14955.0
2016-06-09 12:50:00,45.09,45.1,45.07,45.08,16363.0,36.6863,36.6944,36.67,36.6781,16363.0
2016-06-09 12:55:00,45.09,45.12,45.07,45.12,29933.0,36.6863,36.7107,36.67,36.7107,29933.0
2016-06-09 13:00:00,45.12,45.13,45.08,45.09,22945.0,36.7107,36.7188,36.6781,36.6863,22945.0
2016-06-09 13:05:00,45.1,45.1,45.07,45.08,14871.0,36.6944,36.6944,36.67,36.6781,14871.0
2016-06-09 13:10:00,45.08,45.1,45.06,45.08,19532.0,36.6781,36.6944,36.6619,36.6781,19532.0
2016-06-09 13:15:00,45.08,45.19,45.07,45.15,44220.0,36.6781,36.7676,36.67,36.7351,44220.0
2016-06-09 13:20:00,45.15,45.19,45.15,45.18,26159.0,36.7351,36.7676,36.7351,36.7595,26159.0
2016-06-09 13:25:00,45.18,45.19,45.14,45.14,22240.0,36.7595,36.7676,36.727,36.727,22240.0
2016-06-09 13:30:00,45.15,45.17,45.14,45.15,34432.0,36.7351,36.7514,36.727,36.7351,34432.0
2016-06-09 13:35:00,45.15,45.18,45.15,45.18,17352.0,36.7351,36.7595,36.7351,36.7595,17352.0
2016-06-09 13:40:00,45.17,45.18,45.16,45.18,19604.0,36.7514,36.7595,36.7432,36.7595,19604.0
2016-06-09 13:45:00,45.18,45.18,45.16,45.17,13947.0,36.7595,36.7595,36.7432,36.7514,13947.0
2016-06-09 13:50:00,45.17,45.18,45.07,45.09,49068.0,36.7514,36.7595,36.67,36.6863,49068.0
2016-06-09 13:55:00,45.09,45.12,45.08,45.12,44281.0,36.6863,36.7107,36.6781,36.7107,44281.0
2016-06-09 14:00:00,45.12,45.14,45.11,45.13,26719.0,36.7107,36.727,36.7025,36.7188,26719.0
2016-06-09 14:05:00,45.13,45.16,45.13,45.14,38761.0,36.7188,36.7432,36.7188,36.727,38761.0
2016-06-09 14:10:00,45.14,45.19,45.13,45.19,31734.0,36.727,36.7676,36.7188,36.7676,31734.0
2016-06-09 14:15:00,45.19,45.22,45.18,45.19,27246.0,36.7676,36.792,36.7595,36.7676,27246.0
2016-06-09 14:20:00,45.19,45.19,45.15,45.18,22053.0,36.7676,36.7676,36.7351,36.7595,22053.0
2016-06-09 14:25:00,45.18,45.21,45.15,45.16,24018.0,36.7595,36.7839,36.7351,36.7432,24018.0
2016-06-09 14:30:00,45.16,45.2,45.16,45.2,20972.0,36.7432,36.7758,36.7432,36.7758,20972.0
2016-06-09 14:35:00,45.2,45.21,45.17,45.18,23875.0,36.7758,36.7839,36.7514,36.7595,23875.0
2016-06-09 14:40:00,45.18,45.22,45.16,45.21,25311.0,36.7595,36.792,36.7432,36.7839,25311.0
2016-06-09 14:45:00,45.21,45.24,45.19,45.21,21573.0,36.7839,36.8083,36.7676,36.7839,21573.0
2016-06-09 14:50:00,45.2,45.22,45.19,45.19,16132.0,36.7758,36.792,36.7676,36.7676,16132.0
2016-06-09 14:55:00,45.2,45.23,45.19,45.21,21178.0,36.7758,36.8002,36.7676,36.7839,21178.0
2016-06-09 15:00:00,45.21,45.25,45.21,45.24,21032.0,36.7839,36.8165,36.7839,36.8083,21032.0
2016-06-09 15:05:00,45.24,45.25,45.16,45.24,195396.0,36.8083,36.8165,36.7432,36.8083,195396.0
2016-06-09 15:10:00,45.24,45.24,45.21,45.22,22362.0,36.8083,36.8083,36.7839,36.792,22362.0
2016-06-09 15:15:00,45.21,45.22,45.18,45.22,49810.0,36.7839,36.792,36.7595,36.792,49810.0
2016-06-09 15:20:00,45.21,45.22,45.17,45.22,38475.0,36.7839,36.792,36.7514,36.792,38475.0
2016-06-09 15:25:00,45.22,45.23,45.21,45.23,19810.0,36.792,36.8002,36.7839,36.8002,19810.0
2016-06-09 15:30:00,45.23,45.28,45.22,45.27,43151.0,36.8002,36.8409,36.792,36.8327,43151.0
2016-06-09 15:35:00,45.27,45.29,45.26,45.29,61998.0,36.8327,36.849,36.8246,36.849,61998.0
2016-06-09 15:40:00,45.3,45.35,45.29,45.33,56320.0,36.8571,36.8978,36.849,36.8815,56320.0
2016-06-09 15:45:00,45.32,45.35,45.3,45.31,73631.0,36.8734,36.8978,36.8571,36.8653,73631.0
2016-06-09 15:50:00,45.29,45.31,45.28,45.29,127536.0,36.849,36.8653,36.8409,36.849,127536.0
2016-06-09 15:55:00,45.28,45.32,45.22,45.22,522182.0,36.8409,36.8734,36.792,36.792,522182.0
2016-06-10 09:30:00,44.72,45.17,44.72,45.17,159868.0,36.3852,36.7514,36.3852,36.7514,159868.0
2016-06-10 09:35:00,45.17,45.21,45.13,45.15,53200.0,36.7514,36.7839,36.7188,36.7351,53200.0
2016-06-10 09:40:00,45.16,45.18,45.05,45.18,176600.0,36.7432,36.7595,36.6537,36.7595,176600.0
2016-06-10 09:45:00,45.16,45.21,45.11,45.18,297365.0,36.7432,36.7839,36.7025,36.7595,297365.0
2016-06-10 09:50:00,45.19,45.28,45.18,45.23,171390.0,36.7676,36.8409,36.7595,36.8002,171390.0
2016-06-10 09:55:00,45.22,45.29,45.21,45.24,31487.0,36.792,36.849,36.7839,36.8083,31487.0
2016-06-10 10:00:00,45.24,45.25,45.21,45.24,95292.0,36.8083,36.8165,36.7839,36.8083,95292.0
2016-06-10 10:05:00,45.24,45.28,45.22,45.23,64247.0,36.8083,36.8409,36.792,36.8002,64247.0
2016-06-10 10:10:00,45.23,45.27,45.22,45.25,46320.0,36.8002,36.8327,36.792,36.8165,46320.0
2016-06-10 10:15:00,45.25,45.27,45.22,45.27,50943.0,36.8165,36.8327,36.792,36.8327,50943.0
2016-06-10 10:20:00,45.27,45.29,45.23,45.25,39715.0,36.8327,36.849,36.8002,36.8165,39715.0
2016-06-10 10:25:00,45.25,45.28,45.18,45.2,54202.0,36.8165,36.8409,36.7595,36.7758,54202.0
2016-06-10 10:30:00,45.2,45.3,45.19,45.28,50751.0,36.7758,36.8571,36.7676,36.8409,50751.0
2016-06-10 10:35:00,45.27,45.29,45.24,45.24,49511.0,36.8327,36.849,36.8083,36.8083,49511.0
2016-06-10 10:40:00,45.24,45.33,45.21,45.32,182579.0,36.8083,36.8815,36.7839,36.8734,182579.0
2016-06-10 10:45:00,45.31,45.32,45.24,45.27,93197.0,36.8653,36.8734,36.8083,36.8327,93197.0
2016-06-10 10:50:00,45.27,45.28,45.24,45.24,68579.0,36.8327,36.8409,36.8083,36.8083,68579.0
2016-06-10 10:55:00,45.24,45.26,45.21,45.26,34408.0,36.8083,36.8246,36.7839,36.8246,34408.0
2016-06-10 11:00:00,45.26,45.26,45.21,45.25,31508.0,36.8246,36.8246,36.7839,36.8165,31508.0
2016-06-10 11:05:00,45.25,45.32,45.23,45.32,47129.0,36.8165,36.8734,36.8002,36.8734,47129.0
2016-06-10 11:10:00,45.32,45.37,45.31,45.33,39274.0,36.8734,36.9141,36.8653,36.8815,39274.0
2016-06-10 11:15:00,45.32,45.35,45.3,45.35,38507.0,36.8734,36.8978,36.8571,36.8978,38507.0
2016-06-10 11:20:00,45.36,45.37,45.28,45.3,39652.0,36.906,36.9141,36.8409,36.8571,39652.0
2016-06-10 11:25:00,45.29,45.32,45.2,45.24,42674.0,36.849,36.8734,36.7758,36.8083,42674.0
2016-06-10 11:30:00,45.25,45.25,45.19,45.19,49515.0,36.8165,36.8165,36.7676,36.7676,49515.0
2016-06-10 11:35:00,45.2,45.2,45.14,45.16,61272.0,36.7758,36.7758,36.727,36.7432,61272.0
2016-06-10 11:40:00,45.15,45.17,45.11,45.11,32638.0,36.7351,36.7514,36.7025,36.7025,32638.0
2016-06-10 11:45:00,45.1,45.15,45.09,45.12,43193.0,36.6944,36.7351,36.6863,36.7107,43193.0
2016-06-10 11:50:00,45.12,45.14,45.09,45.13,37057.0,36.7107,36.727,36.6863,36.7188,37057.0
2016-06-10 11:55:00,45.14,45.21,45.12,45.18,71010.0,36.727,36.7839,36.7107,36.7595,71010.0
2016-06-10 12:00:00,45.19,45.2,45.13,45.14,26918.0,36.7676,36.7758,36.7188,36.727,26918.0
2016-06-10 12:05:00,45.14,45.15,45.06,45.06,34159.0,36.727,36.7351,36.6619,36.6619,34159.0
2016-06-10 12:10:00,45.06,45.11,45.06,45.08,31073.0,36.6619,36.7025,36.6619,36.6781,31073.0
2016-06-10 12:15:00,45.08,45.09,45.04,45.04,20309.0,36.6781,36.6863,36.6456,36.6456,20309.0
2016-06-10 12:20:00,45.05,45.1,45.03,45.05,55191.0,36.6537,36.6944,36.6375,36.6537,55191.0
2016-06-10 12:25:00,45.05,45.06,45.02,45.03,17391.0,36.6537,36.6619,36.6293,36.6375,17391.0
2016-06-10 12:30:00,45.02,45.02,44.96,44.99,25309.0,36.6293,36.6293,36.5805,36.6049,25309.0
2016-06-10 12:35:00,44.99,45.04,44.99,45.02,20812.0,36.6049,36.6456,36.6049,36.6293,20812.0
2016-06-10 12:40:00,45.03,45.06,45.01,45.05,31373.0,36.6375,36.6619,36.6212,36.6537,31373.0
2016-06-10 12:45:00,45.04,45.06,45.03,45.05,31473.0,36.6456,36.6619,36.6375,36.6537,31473.0
2016-06-10 12:50:00,45.04,45.09,45.03,45.09,22641.0,36.6456,36.6863,36.6375,36.6863,22641.0
2016-06-10 12:55:00,45.09,45.11,45.07,45.1,21799.0,36.6863,36.7025,36.67,36.6944,21799.0
2016-06-10 13:00:00,45.1,45.12,45.08,45.09,26510.0,36.6944,36.7107,36.6781,36.6863,26510.0
2016-06-10 13:05:00,45.08,45.09,45.05,45.08,18839.0,36.6781,36.6863,36.6537,36.6781,18839.0
2016-06-10 13:10:00,45.09,45.1,45.06,45.06,39195.0,36.6863,36.6944,36.6619,36.6619,39195.0
2016-06-10 13:15:00,45.06,45.09,45.06,45.08,16035.0,36.6619,36.6863,36.6619,36.6781,16035.0
2016-06-10 13:20:00,45.07,45.09,45.02,45.07,27792.0,36.67,36.6863,36.6293,36.67,27792.0
2016-06-10 13:25:00,45.08,45.09,45.05,45.08,17524.0,36.6781,36.6863,36.6537,36.6781,17524.0
2016-06-10 13:30:00,45.08,45.08,44.99,45.01,43992.0,36.6781,36.6781,36.6049,36.6212,43992.0
2016-06-10 13:35:00,45.01,45.01,44.96,44.97,31140.0,36.6212,36.6212,36.5805,36.5886,31140.0
2016-06-10 13:40:00,44.97,45.0,44.96,44.96,16023.0,36.5886,36.613,36.5805,36.5805,16023.0
2016-06-10 13:45:00,44.96,44.96,44.9,44.92,42951.0,36.5805,36.5805,36.5317,36.548,42951.0
2016-06-10 13:50:00,44.92,44.92,44.86,44.9,44009.0,36.548,36.548,36.4991,36.5317,44009.0
2016-06-10 13:55:00,44.9,44.93,44.89,44.92,38177.0,36.5317,36.5561,36.5235,36.548,38177.0
2016-06-10 14:00:00,44.92,44.93,44.88,44.91,54475.0,36.548,36.5561,36.5154,36.5398,54475.0
2016-06-10 14:05:00,44.91,44.93,44.89,44.92,39334.0,36.5398,36.5561,36.5235,36.548,39334.0
2016-06-10 14:10:00,44.91,44.93,44.88,44.9,60255.0,36.5398,36.5561,36.5154,36.5317,60255.0
2016-06-10 14:15:00,44.9,44.92,44.87,44.9,52084.0,36.5317,36.548,36.5073,36.5317,52084.0
2016-06-10 14:20:00,44.89,44.96,44.88,44.94,53128.0,36.5235,36.5805,36.5154,36.5642,53128.0
2016-06-10 14:25:00,44.94,44.95,44.91,44.94,28099.0,36.5642,36.5724,36.5398,36.5642,28099.0
2016-06-10 14:30:00,44.93,44.94,44.9,44.93,62117.0,36.5561,36.5642,36.5317,36.5561,62117.0
2016-06-10 14:35:00,44.93,44.93,44.85,44.88,127482.0,36.5561,36.5561,36.491,36.5154,127482.0
2016-06-10 14:40:00,44.89,44.89,44.84,44.87,43792.0,36.5235,36.5235,36.4829,36.5073,43792.0
2016-06-10 14:45:00,44.87,44.87,44.82,44.84,50728.0,36.5073,36.5073,36.4666,36.4829,50728.0
2016-06-10 14:50:00,44.84,44.9,44.83,44.9,52961.0,36.4829,36.5317,36.4747,36.5317,52961.0
2016-06-10 14:55:00,44.9,44.91,44.87,44.9,62186.0,36.5317,36.5398,36.5073,36.5317,62186.0
2016-06-10 15:00:00,44.9,44.9,44.86,44.88,53432.0,36.5317,36.5317,36.4991,36.5154,53432.0
2016-06-10 15:05:00,44.88,44.89,44.85,44.85,28390.0,36.5154,36.5235,36.491,36.491,28390.0
2016-06-10 15:10:00,44.86,44.86,44.81,44.81,37778.0,36.4991,36.4991,36.4585,36.4585,37778.0
2016-06-10 15:15:00,44.81,44.89,44.81,44.87,41835.0,36.4585,36.5235,36.4585,36.5073,41835.0
2016-06-10 15:20:00,44.88,44.92,44.87,44.9,45322.0,36.5154,36.548,36.5073,36.5317,45322.0
2016-06-10 15:25:00,44.89,44.95,44.89,44.94,60859.0,36.5235,36.5724,36.5235,36.5642,60859.0
2016-06-10 15:30:00,44.95,44.98,44.94,44.97,40890.0,36.5724,36.5968,36.5642,36.5886,40890.0
2016-06-10 15:35:00,44.97,44.99,44.94,44.98,62504.0,36.5886,36.6049,36.5642,36.5968,62504.0
2016-06-10 15:40:00,44.98,44.99,44.97,44.97,48265.0,36.5968,36.6049,36.5886,36.5886,48265.0
2016-06-10 15:45:00,44.97,45.09,44.97,45.09,120198.0,36.5886,36.6863,36.5886,36.6863,120198.0
2016-06-10 15:50:00,45.06,45.08,45.02,45.04,103736.0,36.6619,36.6781,36.6293,36.6456,103736.0
2016-06-10 15:55:00,45.04,45.06,45.02,45.03,334379.0,36.6456,36.6619,36.6293,36.6375,334379.0
2016-06-13 09:30:00,45.2,45.3,44.92,45.13,173149.0,36.7758,36.8571,36.548,36.7188,173149.0
2016-06-13 09:35:00,45.14,45.17,44.96,44.98,101276.0,36.727,36.7514,36.5805,36.5968,101276.0
2016-06-13 09:40:00,44.98,45.02,44.88,44.91,84725.0,36.5968,36.6293,36.5154,36.5398,84725.0
2016-06-13 09:45:00,44.9,44.91,44.84,44.84,60962.0,36.5317,36.5398,36.4829,36.4829,60962.0
2016-06-13 09:50:00,44.84,44.94,44.83,44.91,69822.0,36.4829,36.5642,36.4747,36.5398,69822.0
2016-06-13 09:55:00,44.91,44.96,44.87,44.93,66878.0,36.5398,36.5805,36.5073,36.5561,66878.0
2016-06-13 10:00:00,44.93,44.96,44.87,44.91,87380.0,36.5561,36.5805,36.5073,36.5398,87380.0
2016-06-13 10:05:00,44.9,44.95,44.86,44.91,97646.0,36.5317,36.5724,36.4991,36.5398,97646.0
2016-06-13 10:10:00,44.91,44.98,44.9,44.97,43852.0,36.5398,36.5968,36.5317,36.5886,43852.0
2016-06-13 10:15:00,44.97,44.97,44.89,44.94,93802.0,36.5886,36.5886,36.5235,36.5642,93802.0
2016-06-13 10:20:00,44.95,44.98,44.92,44.96,41416.0,36.5724,36.5968,36.548,36.5805,41416.0
2016-06-13 10:25:00,44.96,44.96,44.86,44.87,71574.0,36.5805,36.5805,36.4991,36.5073,71574.0
2016-06-13 10:30:00,44.87,44.93,44.87,44.92,71694.0,36.5073,36.5561,36.5073,36.548,71694.0
2016-06-13 10:35:00,44.92,44.96,44.83,44.84,80741.0,36.548,36.5805,36.4747,36.4829,80741.0
2016-06-13 10:40:00,44.83,44.84,44.74,44.75,46398.0,36.4747,36.4829,36.4015,36.4096,46398.0
2016-06-13 10:45:00,44.74,44.82,44.73,44.8,68120.0,36.4015,36.4666,36.3934,36.4503,68120.0
2016-06-13 10:50:00,44.8,44.85,44.79,44.83,45188.0,36.4503,36.491,36.4422,36.4747,45188.0
2016-06-13 10:55:00,44.83,44.86,44.78,44.81,42438.0,36.4747,36.4991,36.4341,36.4585,42438.0
2016-06-13 11:00:00,44.81,44.85,44.78,44.84,38059.0,36.4585,36.491,36.4341,36.4829,38059.0
2016-06-13 11:05:00,44.83,44.85,44.81,44.84,49197.0,36.4747,36.491,36.4585,36.4829,49197.0
2016-06-13 11:10:00,44.83,44.87,44.77,44.78,32873.0,36.4747,36.5073,36.4259,36.4341,32873.0
2016-06-13 11:15:00,44.77,44.78,44.74,44.74,36569.0,36.4259,36.4341,36.4015,36.4015,36569.0
2016-06-13 11:20:00,44.73,44.74,44.68,44.69,32024.0,36.3934,36.4015,36.3527,36.3608,32024.0
2016-06-13 11:25:00,44.69,44.69,44.65,44.67,59116.0,36.3608,36.3608,36.3283,36.3446,59116.0
2016-06-13 11:30:00,44.67,44.68,44.57,44.58,63745.0,36.3446,36.3527,36.2632,36.2713,63745.0
2016-06-13 11:35:00,44.58,44.6,44.53,44.54,57256.0,36.2713,36.2876,36.2306,36.2388,57256.0
2016-06-13 11:40:00,44.54,44.56,44.52,44.53,36103.0,36.2388,36.2551,36.2225,36.2306,36103.0
2016-06-13 11:45:00,44.53,44.57,44.51,44.53,65395.0,36.2306,36.2632,36.2144,36.2306,65395.0
2016-06-13 11:50:00,44.53,44.54,44.47,44.49,96097.0,36.2306,36.2388,36.1818,36.1981,96097.0
2016-06-13 11:55:00,44.48,44.52,44.47,44.51,38476.0,36.19,36.2225,36.1818,36.2144,38476.0
2016-06-13 12:00:00,44.51,44.52,44.47,44.5,41810.0,36.2144,36.2225,36.1818,36.2062,41810.0
2016-06-13 12:05:00,44.49,44.5,44.47,44.48,51682.0,36.1981,36.2062,36.1818,36.19,51682.0
2016-06-13 12:10:00,44.48,44.49,44.44,44.45,77185.0,36.19,36.1981,36.1574,36.1656,77185.0
2016-06-13 12:15:00,44.46,44.49,44.44,44.45,105964.0,36.1737,36.1981,36.1574,36.1656,105964.0
2016-06-13 12:20:00,44.45,44.51,44.4,44.42,159676.0,36.1656,36.2144,36.1249,36.1411,159676.0
2016-06-13 12:25:00,44.43,44.47,44.41,44.43,41013.0,36.1493,36.1818,36.133,36.1493,41013.0
2016-06-13 12:30:00,44.44,44.46,44.39,44.4,80276.0,36.1574,36.1737,36.1167,36.1249,80276.0
2016-06-13 12:35:00,44.39,44.43,44.38,44.42,97016.0,36.1167,36.1493,36.1086,36.1411,97016.0
2016-06-13 12:40:00,44.42,44.5,44.42,44.48,78968.0,36.1411,36.2062,36.1411,36.19,78968.0
2016-06-13 12:45:00,44.48,44.5,44.47,44.48,33484.0,36.19,36.2062,36.1818,36.19,33484.0
2016-06-13 12:50:00,44.49,44.52,44.48,44.51,32629.0,36.1981,36.2225,36.19,36.2144,32629.0
2016-06-13 12:55:00,44.52,44.55,44.51,44.52,34992.0,36.2225,36.2469,36.2144,36.2225,34992.0
2016-06-13 13:00:00,44.52,44.54,44.49,44.51,23291.0,36.2225,36.2388,36.1981,36.2144,23291.0
2016-06-13 13:05:00,44.51,44.53,44.49,44.52,23003.0,36.2144,36.2306,36.1981,36.2225,23003.0
2016-06-13 13:10:00,44.52,44.53,44.48,44.5,35611.0,36.2225,36.2306,36.19,36.2062,35611.0
2016-06-13 13:15:00,44.5,44.5,44.47,44.48,22083.0,36.2062,36.2062,36.1818,36.19,22083.0
2016-06-13 13:20:00,44.47,44.53,44.47,44.52,30093.0,36.1818,36.2306,36.1818,36.2225,30093.0
2016-06-13 13:25:00,44.52,44.54,44.5,44.53,34178.0,36.2225,36.2388,36.2062,36.2306,34178.0
2016-06-13 13:30:00,44.53,44.54,44.48,44.49,26486.0,36.2306,36.2388,36.19,36.1981,26486.0
2016-06-13 13:35:00,44.48,44.49,44.44,44.47,44557.0,36.19,36.1981,36.1574,36.1818,44557.0
2016-06-13 13:40:00,44.47,44.54,44.45,44.53,36164.0,36.1818,36.2388,36.1656,36.2306,36164.0
2016-06-13 13:45:00,44.53,44.54,44.5,44.52,17860.0,36.2306,36.2388,36.2062,36.2225,17860.0
2016-06-13 13:50:00,44.52,44.52,44.43,44.43,40729.0,36.2225,36.2225,36.1493,36.1493,40729.0
2016-06-13 13:55:00,44.44,44.45,44.41,44.44,38374.0,36.1574,36.1656,36.133,36.1574,38374.0
2016-06-13 14:00:00,44.43,44.46,44.4,44.41,36593.0,36.1493,36.1737,36.1249,36.133,36593.0
2016-06-13 14:05:00,44.41,44.44,44.41,44.44,34504.0,36.133,36.1574,36.133,36.1574,34504.0
2016-06-13 14:10:00,44.43,44.45,44.43,44.45,62802.0,36.1493,36.1656,36.1493,36.1656,62802.0
2016-06-13 14:15:00,44.44,44.45,44.4,44.4,39833.0,36.1574,36.1656,36.1249,36.1249,39833.0
2016-06-13 14:20:00,44.41,44.43,44.38,44.4,58297.0,36.133,36.1493,36.1086,36.1249,58297.0
2016-06-13 14:25:00,44.39,44.42,44.38,44.39,71013.0,36.1167,36.1411,36.1086,36.1167,71013.0
2016-06-13 14:30:00,44.39,44.45,44.37,44.45,56552.0,36.1167,36.1656,36.1005,36.1656,56552.0
2016-06-13 14:35:00,44.45,44.45,44.4,44.4,51202.0,36.1656,36.1656,36.1249,36.1249,51202.0
2016-06-13 14:40:00,44.41,44.41,44.37,44.39,109574.0,36.133,36.133,36.1005,36.1167,109574.0
2016-06-13 14:45:00,44.39,44.4,44.37,44.37,25194.0,36.1167,36.1249,36.1005,36.1005,25194.0
2016-06-13 14:50:00,44.38,44.38,44.28,44.29,169598.0,36.1086,36.1086,36.0272,36.0354,169598.0
2016-06-13 14:55:00,44.29,44.29,44.24,44.24,135833.0,36.0354,36.0354,35.9947,35.9947,135833.0
2016-06-13 15:00:00,44.25,44.34,44.24,44.33,89835.0,36.0028,36.0761,35.9947,36.0679,89835.0
2016-06-13 15:05:00,44.33,44.33,44.26,44.26,71539.0,36.0679,36.0679,36.011,36.011,71539.0
2016-06-13 15:10:00,44.27,44.29,44.22,44.23,70055.0,36.0191,36.0354,35.9784,35.9866,70055.0
2016-06-13 15:15:00,44.24,44.28,44.22,44.28,89136.0,35.9947,36.0272,35.9784,36.0272,89136.0
2016-06-13 15:20:00,44.28,44.32,44.27,44.3,55668.0,36.0272,36.0598,36.0191,36.0435,55668.0
2016-06-13 15:25:00,44.3,44.33,44.28,44.31,80860.0,36.0435,36.0679,36.0272,36.0516,80860.0
2016-06-13 15:30:00,44.31,44.31,44.26,44.27,122661.0,36.0516,36.0516,36.011,36.0191,122661.0
2016-06-13 15:35:00,44.26,44.27,44.24,44.26,113879.0,36.011,36.0191,35.9947,36.011,113879.0
2016-06-13 15:40:00,44.25,44.25,44.2,44.21,157408.0,36.0028,36.0028,35.9621,35.9703,157408.0
2016-06-13 15:45:00,44.21,44.21,44.1,44.14,235247.0,35.9703,35.9703,35.8808,35.9133,235247.0
2016-06-13 15:50:00,44.15,44.18,44.12,44.16,256762.0,35.9215,35.9459,35.8971,35.9296,256762.0
2016-06-13 15:55:00,44.15,44.19,44.12,44.17,294217.0,35.9215,35.954,35.8971,35.9377,294217.0
2016-06-14 09:30:00,44.12,44.2,43.96,43.98,158651.0,35.8971,35.9621,35.7669,35.7832,158651.0
2016-06-14 09:35:00,43.97,44.02,43.81,43.83,160820.0,35.775,35.8157,35.6448,35.6611,160820.0
2016-06-14 09:40:00,43.83,43.96,43.82,43.92,45784.0,35.6611,35.7669,35.653,35.7343,45784.0
2016-06-14 09:45:00,43.93,44.01,43.89,43.91,66711.0,35.7425,35.8076,35.7099,35.7262,66711.0
2016-06-14 09:50:00,43.91,43.95,43.89,43.91,114816.0,35.7262,35.7587,35.7099,35.7262,114816.0
2016-06-14 09:55:00,43.91,43.94,43.87,43.9,91833.0,35.7262,35.7506,35.6937,35.7181,91833.0
2016-06-14 10:00:00,43.9,43.95,43.85,43.87,51929.0,35.7181,35.7587,35.6774,35.6937,51929.0
2016-06-14 10:05:00,43.87,43.87,43.72,43.8,81734.0,35.6937,35.6937,35.5716,35.6367,81734.0
2016-06-14 10:10:00,43.8,43.86,43.79,43.79,63808.0,35.6367,35.6855,35.6286,35.6286,63808.0
2016-06-14 10:15:00,43.78,43.81,43.74,43.75,104746.0,35.6204,35.6448,35.5879,35.596,104746.0
2016-06-14 10:20:00,43.75,43.75,43.64,43.64,138517.0,35.596,35.596,35.5065,35.5065,138517.0
2016-06-14 10:25:00,43.65,43.72,43.6,43.7,112665.0,35.5147,35.5716,35.474,35.5553,112665.0
2016-06-14 10:30:00,43.7,43.78,43.7,43.76,83376.0,35.5553,35.6204,35.5553,35.6042,83376.0
2016-06-14 10:35:00,43.76,43.77,43.68,43.73,71545.0,35.6042,35.6123,35.5391,35.5797,71545.0
2016-06-14 10:40:00,43.72,43.8,43.71,43.75,51092.0,35.5716,35.6367,35.5635,35.596,51092.0
2016-06-14 10:45:00,43.74,43.76,43.66,43.68,50566.0,35.5879,35.6042,35.5228,35.5391,50566.0
2016-06-14 10:50:00,43.69,43.71,43.6,43.62,72579.0,35.5472,35.5635,35.474,35.4902,72579.0
2016-06-14 10:55:00,43.61,43.64,43.59,43.61,46922.0,35.4821,35.5065,35.4658,35.4821,46922.0
2016-06-14 11:00:00,43.62,43.68,43.58,43.67,94119.0,35.4902,35.5391,35.4577,35.5309,94119.0
2016-06-14 11:05:00,43.68,43.81,43.67,43.8,99540.0,35.5391,35.6448,35.5309,35.6367,99540.0
2016-06-14 11:10:00,43.8,43.83,43.77,43.79,54135.0,35.6367,35.6611,35.6123,35.6286,54135.0
2016-06-14 11:15:00,43.79,43.79,43.68,43.74,46673.0,35.6286,35.6286,35.5391,35.5879,46673.0
2016-06-14 11:20:00,43.74,43.83,43.73,43.81,56823.0,35.5879,35.6611,35.5797,35.6448,56823.0
2016-06-14 11:25:00,43.81,43.82,43.7,43.71,87384.0,35.6448,35.653,35.5553,35.5635,87384.0
2016-06-14 11:30:00,43.71,43.84,43.71,43.84,60482.0,35.5635,35.6692,35.5635,35.6692,60482.0
2016-06-14 11:35:00,43.84,43.92,43.83,43.89,44485.0,35.6692,35.7343,35.6611,35.7099,44485.0
2016-06-14 11:40:00,43.89,43.9,43.85,43.88,61240.0,35.7099,35.7181,35.6774,35.7018,61240.0
2016-06-14 11:45:00,43.88,43.91,43.85,43.87,64949.0,35.7018,35.7262,35.6774,35.6937,64949.0
2016-06-14 11:50:00,43.86,43.95,43.85,43.95,42987.0,35.6855,35.7587,35.6774,35.7587,42987.0
2016-06-14 11:55:00,43.94,43.95,43.89,43.91,26929.0,35.7506,35.7587,35.7099,35.7262,26929.0
2016-06-14 12:00:00,43.9,43.96,43.86,43.95,33973.0,35.7181,35.7669,35.6855,35.7587,33973.0
2016-06-14 12:05:00,43.96,43.96,43.91,43.92,32921.0,35.7669,35.7669,35.7262,35.7343,32921.0
2016-06-14 12:10:00,43.92,43.97,43.92,43.97,27365.0,35.7343,35.775,35.7343,35.775,27365.0
2016-06-14 12:15:00,43.97,44.0,43.95,43.97,34717.0,35.775,35.7994,35.7587,35.775,34717.0
2016-06-14 12:20:00,43.98,44.02,43.97,44.0,56147.0,35.7832,35.8157,35.775,35.7994,56147.0
2016-06-14 12:25:00,44.01,44.07,44.0,44.02,29542.0,35.8076,35.8564,35.7994,35.8157,29542.0
2016-06-14 12:30:00,44.02,44.02,43.97,43.98,51716.0,35.8157,35.8157,35.775,35.7832,51716.0
2016-06-14 12:35:00,43.98,43.99,43.93,43.93,43915.0,35.7832,35.7913,35.7425,35.7425,43915.0
2016-06-14 12:40:00,43.93,43.94,43.89,43.92,31763.0,35.7425,35.7506,35.7099,35.7343,31763.0
2016-06-14 12:45:00,43.91,43.94,43.89,43.92,28852.0,35.7262,35.7506,35.7099,35.7343,28852.0
2016-06-14 12:50:00,43.93,43.94,43.91,43.93,12915.0,35.7425,35.7506,35.7262,35.7425,12915.0
2016-06-14 12:55:00,43.92,43.96,43.9,43.92,35487.0,35.7343,35.7669,35.7181,35.7343,35487.0
2016-06-14 13:00:00,43.92,43.95,43.9,43.94,26215.0,35.7343,35.7587,35.7181,35.7506,26215.0
2016-06-14 13:05:00,43.95,43.97,43.9,43.91,32397.0,35.7587,35.775,35.7181,35.7262,32397.0
2016-06-14 13:10:00,43.91,43.91,43.86,43.87,39075.0,35.7262,35.7262,35.6855,35.6937,39075.0
2016-06-14 13:15:00,43.87,43.89,43.85,43.88,24979.0,35.6937,35.7099,35.6774,35.7018,24979.0
2016-06-14 13:20:00,43.88,43.89,43.86,43.87,15477.0,35.7018,35.7099,35.6855,35.6937,15477.0
2016-06-14 13:25:00,43.87,43.87,43.83,43.83,17039.0,35.6937,35.6937,35.6611,35.6611,17039.0
2016-06-14 13:30:00,43.83,43.89,43.82,43.89,54367.0,35.6611,35.7099,35.653,35.7099,54367.0
2016-06-14 13:35:00,43.88,43.89,43.86,43.87,15243.0,35.7018,35.7099,35.6855,35.6937,15243.0
2016-06-14 13:40:00,43.87,43.87,43.82,43.82,20462.0,35.6937,35.6937,35.653,35.653,20462.0
2016-06-14 13:45:00,43.82,43.87,43.81,43.85,28726.0,35.653,35.6937,35.6448,35.6774,28726.0
2016-06-14 13:50:00,43.85,43.86,43.81,43.84,21619.0,35.6774,35.6855,35.6448,35.6692,21619.0
2016-06-14 13:55:00,43.83,43.85,43.8,43.82,31400.0,35.6611,35.6774,35.6367,35.653,31400.0
2016-06-14 14:00:00,43.82,43.86,43.81,43.83,30850.0,35.653,35.6855,35.6448,35.6611,30850.0
2016-06-14 14:05:00,43.83,43.87,43.82,43.86,29484.0,35.6611,35.6937,35.653,35.6855,29484.0
2016-06-14 14:10:00,43.86,43.91,43.82,43.9,29027.0,35.6855,35.7262,35.653,35.7181,29027.0
2016-06-14 14:15:00,43.9,43.96,43.89,43.94,33541.0,35.7181,35.7669,35.7099,35.7506,33541.0
2016-06-14 14:20:00,43.94,43.96,43.91,43.96,24625.0,35.7506,35.7669,35.7262,35.7669,24625.0
2016-06-14 14:25:00,43.96,43.98,43.93,43.98,49287.0,35.7669,35.7832,35.7425,35.7832,49287.0
2016-06-14 14:30:00,43.98,43.98,43.87,43.88,52852.0,35.7832,35.7832,35.6937,35.7018,52852.0
2016-06-14 14:35:00,43.89,43.9,43.86,43.89,37894.0,35.7099,35.7181,35.6855,35.7099,37894.0
2016-06-14 14:40:00,43.89,43.92,43.86,43.91,27063.0,35.7099,35.7343,35.6855,35.7262,27063.0
2016-06-14 14:45:00,43.91,43.95,43.88,43.89,45609.0,35.7262,35.7587,35.7018,35.7099,45609.0
2016-06-14 14:50:00,43.89,43.9,43.82,43.82,26304.0,35.7099,35.7181,35.653,35.653,26304.0
2016-06-14 14:55:00,43.83,43.83,43.79,43.81,27092.0,35.6611,35.6611,35.6286,35.6448,27092.0
2016-06-14 15:00:00,43.82,43.9,43.78,43.9,48722.0,35.653,35.7181,35.6204,35.7181,48722.0
2016-06-14 15:05:00,43.89,43.96,43.89,43.95,34940.0,35.7099,35.7669,35.7099,35.7587,34940.0
2016-06-14 15:10:00,43.95,44.0,43.93,44.0,41746.0,35.7587,35.7994,35.7425,35.7994,41746.0
2016-06-14 15:15:00,44.0,44.08,44.0,44.05,76369.0,35.7994,35.8645,35.7994,35.8401,76369.0
2016-06-14 15:20:00,44.06,44.11,44.03,44.03,64626.0,35.8482,35.8889,35.8238,35.8238,64626.0
2016-06-14 15:25:00,44.03,44.11,44.03,44.11,52229.0,35.8238,35.8889,35.8238,35.8889,52229.0
2016-06-14 15:30:00,44.1,44.11,44.03,44.07,96603.0,35.8808,35.8889,35.8238,35.8564,96603.0
2016-06-14 15:35:00,44.06,44.08,44.03,44.07,56038.0,35.8482,35.8645,35.8238,35.8564,56038.0
2016-06-14 15:40:00,44.07,44.12,44.05,44.08,67973.0,35.8564,35.8971,35.8401,35.8645,67973.0
2016-06-14 15:45:00,44.07,44.08,43.97,44.0,80164.0,35.8564,35.8645,35.775,35.7994,80164.0
2016-06-14 15:50:00,44.01,44.02,43.97,44.0,148338.0,35.8076,35.8157,35.775,35.7994,148338.0
2016-06-14 15:55:00,44.01,44.04,44.0,44.01,288058.0,35.8076,35.832,35.7994,35.8076,288058.0
2016-06-15 09:30:00,44.1,44.35,44.07,44.17,107386.0,35.8808,36.0842,35.8564,35.9377,107386.0
2016-06-15 09:35:00,44.17,44.17,44.06,44.12,28174.0,35.9377,35.9377,35.8482,35.8971,28174.0
2016-06-15 09:40:00,44.12,44.13,44.06,44.11,38642.0,35.8971,35.9052,35.8482,35.8889,38642.0
2016-06-15 09:45:00,44.1,44.12,44.07,44.12,49603.0,35.8808,35.8971,35.8564,35.8971,49603.0
2016-06-15 09:50:00,44.12,44.18,44.1,44.13,85599.0,35.8971,35.9459,35.8808,35.9052,85599.0
2016-06-15 09:55:00,44.13,44.14,44.06,44.08,35798.0,35.9052,35.9133,35.8482,35.8645,35798.0
2016-06-15 10:00:00,44.09,44.1,44.04,44.05,52250.0,35.8727,35.8808,35.832,35.8401,52250.0
2016-06-15 10:05:00,44.05,44.13,44.05,44.13,34346.0,35.8401,35.9052,35.8401,35.9052,34346.0
2016-06-15 10:10:00,44.12,44.12,44.03,44.07,41261.0,35.8971,35.8971,35.8238,35.8564,41261.0
2016-06-15 10:15:00,44.07,44.07,43.99,44.0,26797.0,35.8564,35.8564,35.7913,35.7994,26797.0
2016-06-15 10:20:00,44.0,44.0,43.94,43.94,26320.0,35.7994,35.7994,35.7506,35.7506,26320.0
2016-06-15 10:25:00,43.94,43.94,43.89,43.92,24778.0,35.7506,35.7506,35.7099,35.7343,24778.0
2016-06-15 10:30:00,43.93,43.98,43.91,43.97,38446.0,35.7425,35.7832,35.7262,35.775,38446.0
2016-06-15 10:35:00,43.96,43.98,43.93,43.98,30963.0,35.7669,35.7832,35.7425,35.7832,30963.0
2016-06-15 10:40:00,43.98,43.98,43.88,43.9,32944.0,35.7832,35.7832,35.7018,35.7181,32944.0
2016-06-15 10:45:00,43.89,43.96,43.89,43.92,30716.0,35.7099,35.7669,35.7099,35.7343,30716.0
2016-06-15 10:50:00,43.93,43.96,43.9,43.9,32503.0,35.7425,35.7669,35.7181,35.7181,32503.0
2016-06-15 10:55:00,43.9,43.93,43.88,43.88,44737.0,35.7181,35.7425,35.7018,35.7018,44737.0
2016-06-15 11:00:00,43.87,43.92,43.87,43.88,45876.0,35.6937,35.7343,35.6937,35.7018,45876.0
2016-06-15 11:05:00,43.87,43.91,43.84,43.87,52795.0,35.6937,35.7262,35.6692,35.6937,52795.0
2016-06-15 11:10:00,43.87,43.88,43.83,43.83,40146.0,35.6937,35.7018,35.6611,35.6611,40146.0
2016-06-15 11:15:00,43.83,43.84,43.78,43.79,28021.0,35.6611,35.6692,35.6204,35.6286,28021.0
2016-06-15 11:20:00,43.79,43.84,43.78,43.84,46018.0,35.6286,35.6692,35.6204,35.6692,46018.0
2016-06-15 11:25:00,43.84,43.84,43.79,43.79,46450.0,35.6692,35.6692,35.6286,35.6286,46450.0
2016-06-15 11:30:00,43.79,43.86,43.78,43.86,22550.0,35.6286,35.6855,35.6204,35.6855,22550.0
2016-06-15 11:35:00,43.85,43.89,43.84,43.87,14610.0,35.6774,35.7099,35.6692,35.6937,14610.0
2016-06-15 11:40:00,43.87,43.9,43.86,43.87,18964.0,35.6937,35.7181,35.6855,35.6937,18964.0
2016-06-15 11:45:00,43.87,43.88,43.82,43.85,53050.0,35.6937,35.7018,35.653,35.6774,53050.0
2016-06-15 11:50:00,43.86,43.86,43.83,43.85,24589.0,35.6855,35.6855,35.6611,35.6774,24589.0
2016-06-15 11:55:00,43.85,43.87,43.83,43.87,29545.0,35.6774,35.6937,35.6611,35.6937,29545.0
2016-06-15 12:00:00,43.86,43.89,43.86,43.89,14175.0,35.6855,35.7099,35.6855,35.7099,14175.0
2016-06-15 12:05:00,43.88,43.91,43.87,43.89,36988.0,35.7018,35.7262,35.6937,35.7099,36988.0
2016-06-15 12:10:00,43.88,43.88,43.82,43.83,39620.0,35.7018,35.7018,35.653,35.6611,39620.0
2016-06-15 12:15:00,43.82,43.85,43.81,43.85,28605.0,35.653,35.6774,35.6448,35.6774,28605.0
2016-06-15 12:20:00,43.85,43.86,43.83,43.83,16460.0,35.6774,35.6855,35.6611,35.6611,16460.0
2016-06-15 12:25:00,43.83,43.87,43.83,43.83,20755.0,35.6611,35.6937,35.6611,35.6611,20755.0
2016-06-15 12:30:00,43.83,43.86,43.82,43.86,45033.0,35.6611,35.6855,35.653,35.6855,45033.0
2016-06-15 12:35:00,43.85,43.86,43.83,43.85,16457.0,35.6774,35.6855,35.6611,35.6774,16457.0
2016-06-15 12:40:00,43.85,43.89,43.84,43.85,45832.0,35.6774,35.7099,35.6692,35.6774,45832.0
2016-06-15 12:45:00,43.85,43.88,43.84,43.86,13937.0,35.6774,35.7018,35.6692,35.6855,13937.0
2016-06-15 12:50:00,43.85,43.87,43.84,43.84,27879.0,35.6774,35.6937,35.6692,35.6692,27879.0
2016-06-15 12:55:00,43.84,43.86,43.82,43.82,23124.0,35.6692,35.6855,35.653,35.653,23124.0
2016-06-15 13:00:00,43.83,43.85,43.79,43.85,48369.0,35.6611,35.6774,35.6286,35.6774,48369.0
2016-06-15 13:05:00,43.84,43.85,43.83,43.85,39118.0,35.6692,35.6774,35.6611,35.6774,39118.0
2016-06-15 13:10:00,43.84,43.85,43.83,43.84,23158.0,35.6692,35.6774,35.6611,35.6692,23158.0
2016-06-15 13:15:00,43.84,43.87,43.83,43.86,31667.0,35.6692,35.6937,35.6611,35.6855,31667.0
2016-06-15 13:20:00,43.87,43.87,43.85,43.87,16915.0,35.6937,35.6937,35.6774,35.6937,16915.0
2016-06-15 13:25:00,43.87,43.93,43.86,43.92,29473.0,35.6937,35.7425,35.6855,35.7343,29473.0
2016-06-15 13:30:00,43.92,43.97,43.92,43.97,40174.0,35.7343,35.775,35.7343,35.775,40174.0
2016-06-15 13:35:00,43.95,43.96,43.93,43.95,21477.0,35.7587,35.7669,35.7425,35.7587,21477.0
2016-06-15 13:40:00,43.95,43.98,43.94,43.97,24408.0,35.7587,35.7832,35.7506,35.775,24408.0
2016-06-15 13:45:00,43.97,43.98,43.95,43.98,19515.0,35.775,35.7832,35.7587,35.7832,19515.0
2016-06-15 13:50:00,43.98,44.01,43.97,43.99,21342.0,35.7832,35.8076,35.775,35.7913,21342.0
2016-06-15 13:55:00,43.99,44.0,43.95,43.96,30743.0,35.7913,35.7994,35.7587,35.7669,30743.0
2016-06-15 14:00:00,43.96,44.09,43.96,44.04,80888.0,35.7669,35.8727,35.7669,35.832,80888.0
2016-06-15 14:05:00,44.05,44.12,43.97,43.99,71527.0,35.8401,35.8971,35.775,35.7913,71527.0
2016-06-15 14:10:00,44.0,44.04,43.97,44.02,104531.0,35.7994,35.832,35.775,35.8157,104531.0
2016-06-15 14:15:00,44.02,44.08,44.02,44.04,34438.0,35.8157,35.8645,35.8157,35.832,34438.0
2016-06-15 14:20:00,44.04,44.08,44.01,44.05,34647.0,35.832,35.8645,35.8076,35.8401,34647.0
2016-06-15 14:25:00,44.06,44.06,44.0,44.0,37713.0,35.8482,35.8482,35.7994,35.7994,37713.0
2016-06-15 14:30:00,44.0,44.05,43.96,44.04,62919.0,35.7994,35.8401,35.7669,35.832,62919.0
2016-06-15 14:35:00,44.04,44.05,43.99,44.01,40351.0,35.832,35.8401,35.7913,35.8076,40351.0
2016-06-15 14:40:00,44.01,44.04,43.97,44.0,52796.0,35.8076,35.832,35.775,35.7994,52796.0
2016-06-15 14:45:00,44.0,44.07,43.99,44.03,39029.0,35.7994,35.8564,35.7913,35.8238,39029.0
2016-06-15 14:50:00,44.03,44.05,43.98,43.99,59297.0,35.8238,35.8401,35.7832,35.7913,59297.0
2016-06-15 14:55:00,43.99,44.05,43.99,44.03,59415.0,35.7913,35.8401,35.7913,35.8238,59415.0
2016-06-15 15:00:00,44.03,44.03,43.98,43.98,75779.0,35.8238,35.8238,35.7832,35.7832,75779.0
2016-06-15 15:05:00,43.98,44.01,43.98,43.98,45596.0,35.7832,35.8076,35.7832,35.7832,45596.0
2016-06-15 15:10:00,43.98,44.0,43.94,43.98,65991.0,35.7832,35.7994,35.7506,35.7832,65991.0
2016-06-15 15:15:00,43.99,43.99,43.92,43.99,62143.0,35.7913,35.7913,35.7343,35.7913,62143.0
2016-06-15 15:20:00,44.0,44.05,43.99,44.02,49631.0,35.7994,35.8401,35.7913,35.8157,49631.0
2016-06-15 15:25:00,44.02,44.03,43.99,44.02,46212.0,35.8157,35.8238,35.7913,35.8157,46212.0
2016-06-15 15:30:00,44.02,44.05,43.99,44.0,72998.0,35.8157,35.8401,35.7913,35.7994,72998.0
2016-06-15 15:35:00,44.0,44.0,43.89,43.89,89137.0,35.7994,35.7994,35.7099,35.7099,89137.0
2016-06-15 15:40:00,43.89,43.89,43.82,43.82,189825.0,35.7099,35.7099,35.653,35.653,189825.0
2016-06-15 15:45:00,43.82,43.85,43.78,43.83,118701.0,35.653,35.6774,35.6204,35.6611,118701.0
2016-06-15 15:50:00,43.83,43.84,43.74,43.76,267321.0,35.6611,35.6692,35.5879,35.6042,267321.0
2016-06-15 15:55:00,43.76,43.85,43.75,43.84,499691.0,35.6042,35.6774,35.596,35.6692,499691.0
2016-06-16 09:30:00,43.69,43.8,43.58,43.8,85961.0,35.5472,35.6367,35.4577,35.6367,85961.0
2016-06-16 09:35:00,43.79,43.86,43.78,43.83,75403.0,35.6286,35.6855,35.6204,35.6611,75403.0
2016-06-16 09:40:00,43.84,43.93,43.73,43.73,113373.0,35.6692,35.7425,35.5797,35.5797,113373.0
2016-06-16 09:45:00,43.73,43.74,43.64,43.64,64024.0,35.5797,35.5879,35.5065,35.5065,64024.0
2016-06-16 09:50:00,43.64,43.64,43.58,43.63,126098.0,35.5065,35.5065,35.4577,35.4984,126098.0
2016-06-16 09:55:00,43.62,43.63,43.56,43.56,45339.0,35.4902,35.4984,35.4414,35.4414,45339.0
2016-06-16 10:00:00,43.56,43.62,43.54,43.61,74393.0,35.4414,35.4902,35.4252,35.4821,74393.0
2016-06-16 10:05:00,43.61,43.71,43.6,43.7,77782.0,35.4821,35.5635,35.474,35.5553,77782.0
2016-06-16 10:10:00,43.7,43.71,43.65,43.69,196708.0,35.5553,35.5635,35.5147,35.5472,196708.0
2016-06-16 10:15:00,43.69,43.69,43.63,43.66,105856.0,35.5472,35.5472,35.4984,35.5228,105856.0
2016-06-16 10:20:00,43.67,43.67,43.56,43.57,39837.0,35.5309,35.5309,35.4414,35.4496,39837.0
2016-06-16 10:25:00,43.58,43.64,43.57,43.63,49971.0,35.4577,35.5065,35.4496,35.4984,49971.0
2016-06-16 10:30:00,43.62,43.68,43.62,43.65,37733.0,35.4902,35.5391,35.4902,35.5147,37733.0
2016-06-16 10:35:00,43.65,43.7,43.59,43.6,71875.0,35.5147,35.5553,35.4658,35.474,71875.0
2016-06-16 10:40:00,43.59,43.63,43.58,43.59,141277.0,35.4658,35.4984,35.4577,35.4658,141277.0
2016-06-16 10:45:00,43.59,43.61,43.58,43.59,74442.0,35.4658,35.4821,35.4577,35.4658,74442.0
2016-06-16 10:50:00,43.6,43.66,43.57,43.66,76294.0,35.474,35.5228,35.4496,35.5228,76294.0
2016-06-16 10:55:00,43.67,43.7,43.66,43.7,40621.0,35.5309,35.5553,35.5228,35.5553,40621.0
2016-06-16 11:00:00,43.7,43.71,43.67,43.69,100436.0,35.5553,35.5635,35.5309,35.5472,100436.0
2016-06-16 11:05:00,43.69,43.7,43.63,43.65,148355.0,35.5472,35.5553,35.4984,35.5147,148355.0
2016-06-16 11:10:00,43.65,43.75,43.64,43.74,55579.0,35.5147,35.596,35.5065,35.5879,55579.0
2016-06-16 11:15:00,43.74,43.75,43.66,43.68,120221.0,35.5879,35.596,35.5228,35.5391,120221.0
2016-06-16 11:20:00,43.69,43.72,43.66,43.72,50111.0,35.5472,35.5716,35.5228,35.5716,50111.0
2016-06-16 11:25:00,43.71,43.84,43.71,43.82,50217.0,35.5635,35.6692,35.5635,35.653,50217.0
2016-06-16 11:30:00,43.83,43.86,43.78,43.79,70213.0,35.6611,35.6855,35.6204,35.6286,70213.0
2016-06-16 11:35:00,43.79,43.8,43.75,43.77,38941.0,35.6286,35.6367,35.596,35.6123,38941.0
2016-06-16 11:40:00,43.78,43.8,43.74,43.79,37549.0,35.6204,35.6367,35.5879,35.6286,37549.0
2016-06-16 11:45:00,43.79,43.82,43.74,43.78,63060.0,35.6286,35.653,35.5879,35.6204,63060.0
2016-06-16 11:50:00,43.78,43.78,43.73,43.77,43280.0,35.6204,35.6204,35.5797,35.6123,43280.0
2016-06-16 11:55:00,43.76,43.76,43.7,43.72,34749.0,35.6042,35.6042,35.5553,35.5716,34749.0
2016-06-16 12:00:00,43.73,43.76,43.69,43.76,51347.0,35.5797,35.6042,35.5472,35.6042,51347.0
2016-06-16 12:05:00,43.75,43.77,43.72,43.76,27350.0,35.596,35.6123,35.5716,35.6042,27350.0
2016-06-16 12:10:00,43.76,43.78,43.74,43.78,31860.0,35.6042,35.6204,35.5879,35.6204,31860.0
2016-06-16 12:15:00,43.79,43.88,43.78,43.87,45178.0,35.6286,35.7018,35.6204,35.6937,45178.0
2016-06-16 12:20:00,43.87,44.02,43.87,44.01,58594.0,35.6937,35.8157,35.6937,35.8076,58594.0
2016-06-16 12:25:00,44.01,44.04,43.97,44.0,47358.0,35.8076,35.832,35.775,35.7994,47358.0
2016-06-16 12:30:00,44.0,44.01,43.97,44.01,21140.0,35.7994,35.8076,35.775,35.8076,21140.0
2016-06-16 12:35:00,44.0,44.06,43.98,44.06,35045.0,35.7994,35.8482,35.7832,35.8482,35045.0
2016-06-16 12:40:00,44.06,44.16,44.04,44.16,72531.0,35.8482,35.9296,35.832,35.9296,72531.0
2016-06-16 12:45:00,44.16,44.16,44.07,44.07,37695.0,35.9296,35.9296,35.8564,35.8564,37695.0
2016-06-16 12:50:00,44.08,44.09,44.01,44.02,33819.0,35.8645,35.8727,35.8076,35.8157,33819.0
2016-06-16 12:55:00,44.02,44.04,43.99,44.03,44272.0,35.8157,35.832,35.7913,35.8238,44272.0
2016-06-16 13:00:00,44.04,44.11,44.03,44.04,37320.0,35.832,35.8889,35.8238,35.832,37320.0
2016-06-16 13:05:00,44.05,44.06,43.98,44.02,39026.0,35.8401,35.8482,35.7832,35.8157,39026.0
2016-06-16 13:10:00,44.03,44.09,44.0,44.03,49553.0,35.8238,35.8727,35.7994,35.8238,49553.0
2016-06-16 13:15:00,44.03,44.07,44.01,44.06,30813.0,35.8238,35.8564,35.8076,35.8482,30813.0
2016-06-16 13:20:00,44.06,44.07,44.0,44.0,62734.0,35.8482,35.8564,35.7994,35.7994,62734.0
2016-06-16 13:25:00,44.01,44.05,43.98,44.0,25254.0,35.8076,35.8401,35.7832,35.7994,25254.0
2016-06-16 13:30:00,44.0,44.0,43.9,43.93,56957.0,35.7994,35.7994,35.7181,35.7425,56957.0
2016-06-16 13:35:00,43.92,44.04,43.92,44.03,24965.0,35.7343,35.832,35.7343,35.8238,24965.0
2016-06-16 13:40:00,44.03,44.06,44.01,44.02,24054.0,35.8238,35.8482,35.8076,35.8157,24054.0
2016-06-16 13:45:00,44.02,44.05,43.96,43.99,36642.0,35.8157,35.8401,35.7669,35.7913,36642.0
2016-06-16 13:50:00,44.0,44.0,43.94,43.98,18404.0,35.7994,35.7994,35.7506,35.7832,18404.0
2016-06-16 13:55:00,43.99,43.99,43.93,43.95,25214.0,35.7913,35.7913,35.7425,35.7587,25214.0
2016-06-16 14:00:00,43.95,44.03,43.94,44.02,27162.0,35.7587,35.8238,35.7506,35.8157,27162.0
2016-06-16 14:05:00,44.03,44.04,43.99,44.01,27502.0,35.8238,35.832,35.7913,35.8076,27502.0
2016-06-16 14:10:00,44.02,44.12,43.99,44.1,35788.0,35.8157,35.8971,35.7913,35.8808,35788.0
2016-06-16 14:15:00,44.09,44.12,44.09,44.1,36046.0,35.8727,35.8971,35.8727,35.8808,36046.0
2016-06-16 14:20:00,44.1,44.11,44.05,44.06,40740.0,35.8808,35.8889,35.8401,35.8482,40740.0
2016-06-16 14:25:00,44.06,44.08,44.03,44.05,35279.0,35.8482,35.8645,35.8238,35.8401,35279.0
2016-06-16 14:30:00,44.05,44.08,44.04,44.05,33931.0,35.8401,35.8645,35.832,35.8401,33931.0
2016-06-16 14:35:00,44.06,44.08,44.0,44.0,36786.0,35.8482,35.8645,35.7994,35.7994,36786.0
2016-06-16 14:40:00,44.0,44.05,44.0,44.05,19394.0,35.7994,35.8401,35.7994,35.8401,19394.0
2016-06-16 14:45:00,44.05,44.09,44.02,44.09,32397.0,35.8401,35.8727,35.8157,35.8727,32397.0
2016-06-16 14:50:00,44.08,44.14,44.05,44.14,36850.0,35.8645,35.9133,35.8401,35.9133,36850.0
2016-06-16 14:55:00,44.14,44.14,44.06,44.07,47059.0,35.9133,35.9133,35.8482,35.8564,47059.0
2016-06-16 15:00:00,44.07,44.09,44.05,44.06,40754.0,35.8564,35.8727,35.8401,35.8482,40754.0
2016-06-16 15:05:00,44.06,44.15,44.05,44.12,226032.0,35.8482,35.9215,35.8401,35.8971,226032.0
2016-06-16 15:10:00,44.13,44.15,44.12,44.14,31035.0,35.9052,35.9215,35.8971,35.9133,31035.0
2016-06-16 15:15:00,44.14,44.17,44.11,44.14,42570.0,35.9133,35.9377,35.8889,35.9133,42570.0
2016-06-16 15:20:00,44.13,44.17,44.09,44.16,42182.0,35.9052,35.9377,35.8727,35.9296,42182.0
2016-06-16 15:25:00,44.16,44.18,44.13,44.16,47780.0,35.9296,35.9459,35.9052,35.9296,47780.0
2016-06-16 15:30:00,44.16,44.18,44.14,44.17,57730.0,35.9296,35.9459,35.9133,35.9377,57730.0
2016-06-16 15:35:00,44.17,44.18,44.14,44.16,48588.0,35.9377,35.9459,35.9133,35.9296,48588.0
2016-06-16 15:40:00,44.16,44.22,44.16,44.2,65748.0,35.9296,35.9784,35.9296,35.9621,65748.0
2016-06-16 15:45:00,44.2,44.23,44.15,44.19,84161.0,35.9621,35.9866,35.9215,35.954,84161.0
2016-06-16 15:50:00,44.19,44.22,44.17,44.2,140555.0,35.954,35.9784,35.9377,35.9621,140555.0
2016-06-16 15:55:00,44.2,44.24,44.19,44.23,310056.0,35.9621,35.9947,35.954,35.9866,310056.0
2016-06-17 09:30:00,44.23,44.23,43.82,43.86,1695453.0,35.9866,35.9866,35.653,35.6855,1695453.0
2016-06-17 09:35:00,43.88,43.88,43.72,43.85,63260.0,35.7018,35.7018,35.5716,35.6774,63260.0
2016-06-17 09:40:00,43.85,43.94,43.8,43.83,64007.0,35.6774,35.7506,35.6367,35.6611,64007.0
2016-06-17 09:45:00,43.84,43.85,43.66,43.7,91145.0,35.6692,35.6774,35.5228,35.5553,91145.0
2016-06-17 09:50:00,43.71,43.78,43.69,43.73,46601.0,35.5635,35.6204,35.5472,35.5797,46601.0
2016-06-17 09:55:00,43.72,43.81,43.72,43.81,36867.0,35.5716,35.6448,35.5716,35.6448,36867.0
2016-06-17 10:00:00,43.8,43.83,43.74,43.78,53685.0,35.6367,35.6611,35.5879,35.6204,53685.0
2016-06-17 10:05:00,43.77,43.86,43.76,43.84,28122.0,35.6123,35.6855,35.6042,35.6692,28122.0
2016-06-17 10:10:00,43.84,43.89,43.82,43.83,16762.0,35.6692,35.7099,35.653,35.6611,16762.0
2016-06-17 10:15:00,43.83,43.89,43.82,43.86,18936.0,35.6611,35.7099,35.653,35.6855,18936.0
2016-06-17 10:20:00,43.86,43.87,43.8,43.8,18161.0,35.6855,35.6937,35.6367,35.6367,18161.0
2016-06-17 10:25:00,43.8,43.81,43.75,43.76,63793.0,35.6367,35.6448,35.596,35.6042,63793.0
2016-06-17 10:30:00,43.75,43.76,43.68,43.71,70897.0,35.596,35.6042,35.5391,35.5635,70897.0
2016-06-17 10:35:00,43.7,43.73,43.69,43.73,85376.0,35.5553,35.5797,35.5472,35.5797,85376.0
2016-06-17 10:40:00,43.73,43.73,43.7,43.7,120883.0,35.5797,35.5797,35.5553,35.5553,120883.0
2016-06-17 10:45:00,43.71,43.78,43.7,43.76,28961.0,35.5635,35.6204,35.5553,35.6042,28961.0
2016-06-17 10:50:00,43.76,43.77,43.68,43.69,43920.0,35.6042,35.6123,35.5391,35.5472,43920.0
2016-06-17 10:55:00,43.69,43.72,43.68,43.69,50231.0,35.5472,35.5716,35.5391,35.5472,50231.0
2016-06-17 11:00:00,43.7,43.7,43.64,43.66,43444.0,35.5553,35.5553,35.5065,35.5228,43444.0
2016-06-17 11:05:00,43.66,43.69,43.66,43.67,123167.0,35.5228,35.5472,35.5228,35.5309,123167.0
2016-06-17 11:10:00,43.66,43.66,43.61,43.65,25255.0,35.5228,35.5228,35.4821,35.5147,25255.0
2016-06-17 11:15:00,43.66,43.67,43.62,43.67,24612.0,35.5228,35.5309,35.4902,35.5309,24612.0
2016-06-17 11:20:00,43.67,43.73,43.66,43.71,139799.0,35.5309,35.5797,35.5228,35.5635,139799.0
2016-06-17 11:25:00,43.71,43.74,43.64,43.64,26911.0,35.5635,35.5879,35.5065,35.5065,26911.0
2016-06-17 11:30:00,43.65,43.7,43.62,43.67,36584.0,35.5147,35.5553,35.4902,35.5309,36584.0
2016-06-17 11:35:00,43.67,43.69,43.64,43.66,22647.0,35.5309,35.5472,35.5065,35.5228,22647.0
2016-06-17 11:40:00,43.67,43.69,43.66,43.67,23571.0,35.5309,35.5472,35.5228,35.5309,23571.0
2016-06-17 11:45:00,43.67,43.69,43.66,43.68,35927.0,35.5309,35.5472,35.5228,35.5391,35927.0
2016-06-17 11:50:00,43.68,43.73,43.68,43.72,26346.0,35.5391,35.5797,35.5391,35.5716,26346.0
2016-06-17 11:55:00,43.71,43.75,43.7,43.75,40848.0,35.5635,35.596,35.5553,35.596,40848.0
2016-06-17 12:00:00,43.75,43.85,43.75,43.8,41156.0,35.596,35.6774,35.596,35.6367,41156.0
2016-06-17 12:05:00,43.8,43.85,43.79,43.85,32575.0,35.6367,35.6774,35.6286,35.6774,32575.0
2016-06-17 12:10:00,43.86,43.88,43.85,43.87,19963.0,35.6855,35.7018,35.6774,35.6937,19963.0
2016-06-17 12:15:00,43.87,43.89,43.84,43.87,38956.0,35.6937,35.7099,35.6692,35.6937,38956.0
2016-06-17 12:20:00,43.88,43.93,43.88,43.91,54877.0,35.7018,35.7425,35.7018,35.7262,54877.0
2016-06-17 12:25:00,43.91,43.92,43.89,43.92,22040.0,35.7262,35.7343,35.7099,35.7343,22040.0
2016-06-17 12:30:00,43.92,43.92,43.85,43.86,51153.0,35.7343,35.7343,35.6774,35.6855,51153.0
2016-06-17 12:35:00,43.86,43.87,43.84,43.86,27315.0,35.6855,35.6937,35.6692,35.6855,27315.0
2016-06-17 12:40:00,43.86,43.92,43.86,43.92,22508.0,35.6855,35.7343,35.6855,35.7343,22508.0
2016-06-17 12:45:00,43.92,43.94,43.83,43.84,33940.0,35.7343,35.7506,35.6611,35.6692,33940.0
2016-06-17 12:50:00,43.85,43.87,43.85,43.86,15846.0,35.6774,35.6937,35.6774,35.6855,15846.0
2016-06-17 12:55:00,43.86,43.88,43.84,43.88,18200.0,35.6855,35.7018,35.6692,35.7018,18200.0
2016-06-17 13:00:00,43.88,43.88,43.83,43.84,63284.0,35.7018,35.7018,35.6611,35.6692,63284.0
2016-06-17 13:05:00,43.84,43.89,43.84,43.89,23702.0,35.6692,35.7099,35.6692,35.7099,23702.0
2016-06-17 13:10:00,43.88,43.9,43.85,43.9,21474.0,35.7018,35.7181,35.6774,35.7181,21474.0
2016-06-17 13:15:00,43.91,43.94,43.89,43.93,32755.0,35.7262,35.7506,35.7099,35.7425,32755.0
2016-06-17 13:20:00,43.93,43.97,43.93,43.95,25741.0,35.7425,35.775,35.7425,35.7587,25741.0
2016-06-17 13:25:00,43.95,43.98,43.94,43.94,23127.0,35.7587,35.7832,35.7506,35.7506,23127.0
2016-06-17 13:30:00,43.94,43.95,43.92,43.93,24129.0,35.7506,35.7587,35.7343,35.7425,24129.0
2016-06-17 13:35:00,43.93,43.94,43.91,43.92,17684.0,35.7425,35.7506,35.7262,35.7343,17684.0
2016-06-17 13:40:00,43.93,43.98,43.93,43.97,22259.0,35.7425,35.7832,35.7425,35.775,22259.0
2016-06-17 13:45:00,43.97,43.98,43.95,43.98,14038.0,35.775,35.7832,35.7587,35.7832,14038.0
2016-06-17 13:50:00,43.97,43.99,43.95,43.95,31036.0,35.775,35.7913,35.7587,35.7587,31036.0
2016-06-17 13:55:00,43.95,43.97,43.92,43.93,34581.0,35.7587,35.775,35.7343,35.7425,34581.0
2016-06-17 14:00:00,43.93,43.96,43.92,43.93,44493.0,35.7425,35.7669,35.7343,35.7425,44493.0
2016-06-17 14:05:00,43.92,43.93,43.87,43.9,71063.0,35.7343,35.7425,35.6937,35.7181,71063.0
2016-06-17 14:10:00,43.91,43.94,43.9,43.91,40704.0,35.7262,35.7506,35.7181,35.7262,40704.0
2016-06-17 14:15:00,43.91,43.97,43.9,43.92,60821.0,35.7262,35.775,35.7181,35.7343,60821.0
2016-06-17 14:20:00,43.93,43.98,43.91,43.96,40342.0,35.7425,35.7832,35.7262,35.7669,40342.0
2016-06-17 14:25:00,43.96,44.0,43.94,43.99,30453.0,35.7669,35.7994,35.7506,35.7913,30453.0
2016-06-17 14:30:00,43.99,44.06,43.98,44.04,93301.0,35.7913,35.8482,35.7832,35.832,93301.0
2016-06-17 14:35:00,44.04,44.05,44.03,44.05,24898.0,35.832,35.8401,35.8238,35.8401,24898.0
2016-06-17 14:40:00,44.05,44.07,44.0,44.05,40729.0,35.8401,35.8564,35.7994,35.8401,40729.0
2016-06-17 14:45:00,44.06,44.07,44.03,44.07,47341.0,35.8482,35.8564,35.8238,35.8564,47341.0
2016-06-17 14:50:00,44.08,44.11,44.06,44.07,29026.0,35.8645,35.8889,35.8482,35.8564,29026.0
2016-06-17 14:55:00,44.07,44.08,44.05,44.05,28211.0,35.8564,35.8645,35.8401,35.8401,28211.0
2016-06-17 15:00:00,44.05,44.07,44.05,44.05,31163.0,35.8401,35.8564,35.8401,35.8401,31163.0
2016-06-17 15:05:00,44.05,44.06,44.02,44.02,22226.0,35.8401,35.8482,35.8157,35.8157,22226.0
2016-06-17 15:10:00,44.02,44.03,43.99,44.0,41088.0,35.8157,35.8238,35.7913,35.7994,41088.0
2016-06-17 15:15:00,44.0,44.0,43.95,43.99,56040.0,35.7994,35.7994,35.7587,35.7913,56040.0
2016-06-17 15:20:00,43.99,44.0,43.97,43.98,37393.0,35.7913,35.7994,35.775,35.7832,37393.0
2016-06-17 15:25:00,43.98,44.0,43.97,43.98,36300.0,35.7832,35.7994,35.775,35.7832,36300.0
2016-06-17 15:30:00,43.98,44.0,43.95,44.0,57419.0,35.7832,35.7994,35.7587,35.7994,57419.0
2016-06-17 15:35:00,44.0,44.02,43.99,44.0,231491.0,35.7994,35.8157,35.7913,35.7994,231491.0
2016-06-17 15:40:00,44.0,44.0,43.95,44.0,97071.0,35.7994,35.7994,35.7587,35.7994,97071.0
2016-06-17 15:45:00,44.0,44.0,43.96,43.97,97263.0,35.7994,35.7994,35.7669,35.775,97263.0
2016-06-17 15:50:00,43.98,44.04,43.97,44.01,168739.0,35.7832,35.832,35.775,35.8076,168739.0
2016-06-17 15:55:00,44.02,44.08,44.0,44.05,698925.0,35.8157,35.8645,35.7994,35.8401,698925.0
2016-06-20 09:30:00,44.55,44.7,44.54,44.59,137882.0,36.2469,36.369,36.2388,36.2795,137882.0
2016-06-20 09:35:00,44.59,44.67,44.56,44.64,54391.0,36.2795,36.3446,36.2551,36.3201,54391.0
2016-06-20 09:40:00,44.65,44.71,44.6,44.69,124290.0,36.3283,36.3771,36.2876,36.3608,124290.0
2016-06-20 09:45:00,44.69,44.79,44.67,44.76,161577.0,36.3608,36.4422,36.3446,36.4178,161577.0
2016-06-20 09:50:00,44.77,44.8,44.71,44.76,210511.0,36.4259,36.4503,36.3771,36.4178,210511.0
2016-06-20 09:55:00,44.76,44.78,44.71,44.77,63354.0,36.4178,36.4341,36.3771,36.4259,63354.0
2016-06-20 10:00:00,44.76,44.87,44.75,44.86,67623.0,36.4178,36.5073,36.4096,36.4991,67623.0
2016-06-20 10:05:00,44.85,44.92,44.85,44.9,160586.0,36.491,36.548,36.491,36.5317,160586.0
2016-06-20 10:10:00,44.9,44.91,44.87,44.9,58155.0,36.5317,36.5398,36.5073,36.5317,58155.0
2016-06-20 10:15:00,44.9,44.92,44.87,44.9,42675.0,36.5317,36.548,36.5073,36.5317,42675.0
2016-06-20 10:20:00,44.89,44.92,44.88,44.9,75056.0,36.5235,36.548,36.5154,36.5317,75056.0
2016-06-20 10:25:00,44.9,44.91,44.78,44.8,82228.0,36.5317,36.5398,36.4341,36.4503,82228.0
2016-06-20 10:30:00,44.79,44.83,44.78,44.79,55112.0,36.4422,36.4747,36.4341,36.4422,55112.0
2016-06-20 10:35:00,44.78,44.8,44.75,44.79,45304.0,36.4341,36.4503,36.4096,36.4422,45304.0
2016-06-20 10:40:00,44.79,44.85,44.78,44.84,42043.0,36.4422,36.491,36.4341,36.4829,42043.0
2016-06-20 10:45:00,44.84,44.85,44.82,44.82,34296.0,36.4829,36.491,36.4666,36.4666,34296.0
2016-06-20 10:50:00,44.83,44.86,44.82,44.84,79064.0,36.4747,36.4991,36.4666,36.4829,79064.0
2016-06-20 10:55:00,44.84,44.87,44.81,44.86,47929.0,36.4829,36.5073,36.4585,36.4991,47929.0
2016-06-20 11:00:00,44.86,44.89,44.85,44.86,54379.0,36.4991,36.5235,36.491,36.4991,54379.0
2016-06-20 11:05:00,44.87,44.9,44.85,44.89,34810.0,36.5073,36.5317,36.491,36.5235,34810.0
2016-06-20 11:10:00,44.88,44.89,44.85,44.85,27590.0,36.5154,36.5235,36.491,36.491,27590.0
2016-06-20 11:15:00,44.85,44.86,44.82,44.83,24425.0,36.491,36.4991,36.4666,36.4747,24425.0
2016-06-20 11:20:00,44.83,44.86,44.82,44.84,57728.0,36.4747,36.4991,36.4666,36.4829,57728.0
2016-06-20 11:25:00,44.84,44.87,44.84,44.86,56730.0,36.4829,36.5073,36.4829,36.4991,56730.0
2016-06-20 11:30:00,44.86,44.89,44.85,44.85,39042.0,36.4991,36.5235,36.491,36.491,39042.0
2016-06-20 11:35:00,44.86,44.88,44.85,44.85,45141.0,36.4991,36.5154,36.491,36.491,45141.0
2016-06-20 11:40:00,44.86,44.86,44.83,44.84,34217.0,36.4991,36.4991,36.4747,36.4829,34217.0
2016-06-20 11:45:00,44.84,44.85,44.78,44.78,39040.0,36.4829,36.491,36.4341,36.4341,39040.0
2016-06-20 11:50:00,44.79,44.8,44.75,44.76,48701.0,36.4422,36.4503,36.4096,36.4178,48701.0
2016-06-20 11:55:00,44.77,44.77,44.75,44.76,10700.0,36.4259,36.4259,36.4096,36.4178,10700.0
2016-06-20 12:00:00,44.76,44.77,44.74,44.76,42650.0,36.4178,36.4259,36.4015,36.4178,42650.0
2016-06-20 12:05:00,44.77,44.77,44.73,44.73,38465.0,36.4259,36.4259,36.3934,36.3934,38465.0
2016-06-20 12:10:00,44.73,44.74,44.68,44.71,38645.0,36.3934,36.4015,36.3527,36.3771,38645.0
2016-06-20 12:15:00,44.71,44.73,44.68,44.72,29731.0,36.3771,36.3934,36.3527,36.3852,29731.0
2016-06-20 12:20:00,44.72,44.73,44.68,44.69,23227.0,36.3852,36.3934,36.3527,36.3608,23227.0
2016-06-20 12:25:00,44.68,44.7,44.68,44.7,13561.0,36.3527,36.369,36.3527,36.369,13561.0
2016-06-20 12:30:00,44.7,44.71,44.66,44.69,34476.0,36.369,36.3771,36.3364,36.3608,34476.0
2016-06-20 12:35:00,44.69,44.71,44.68,44.7,19720.0,36.3608,36.3771,36.3527,36.369,19720.0
2016-06-20 12:40:00,44.71,44.71,44.67,44.69,19564.0,36.3771,36.3771,36.3446,36.3608,19564.0
2016-06-20 12:45:00,44.69,44.69,44.67,44.67,11855.0,36.3608,36.3608,36.3446,36.3446,11855.0
2016-06-20 12:50:00,44.66,44.69,44.66,44.68,30417.0,36.3364,36.3608,36.3364,36.3527,30417.0
2016-06-20 12:55:00,44.68,44.74,44.68,44.74,60519.0,36.3527,36.4015,36.3527,36.4015,60519.0
2016-06-20 13:00:00,44.73,44.75,44.69,44.7,55451.0,36.3934,36.4096,36.3608,36.369,55451.0
2016-06-20 13:05:00,44.7,44.7,44.67,44.68,19715.0,36.369,36.369,36.3446,36.3527,19715.0
2016-06-20 13:10:00,44.69,44.69,44.56,44.57,33486.0,36.3608,36.3608,36.2551,36.2632,33486.0
2016-06-20 13:15:00,44.57,44.6,44.55,44.57,40915.0,36.2632,36.2876,36.2469,36.2632,40915.0
2016-06-20 13:20:00,44.57,44.59,44.53,44.58,35437.0,36.2632,36.2795,36.2306,36.2713,35437.0
2016-06-20 13:25:00,44.59,44.59,44.54,44.57,24479.0,36.2795,36.2795,36.2388,36.2632,24479.0
2016-06-20 13:30:00,44.58,44.61,44.57,44.59,47086.0,36.2713,36.2957,36.2632,36.2795,47086.0
2016-06-20 13:35:00,44.6,44.62,44.57,44.58,59092.0,36.2876,36.3039,36.2632,36.2713,59092.0
2016-06-20 13:40:00,44.58,44.61,44.57,44.59,29405.0,36.2713,36.2957,36.2632,36.2795,29405.0
2016-06-20 13:45:00,44.59,44.62,44.57,44.61,89572.0,36.2795,36.3039,36.2632,36.2957,89572.0
2016-06-20 13:50:00,44.61,44.63,44.6,44.63,78196.0,36.2957,36.312,36.2876,36.312,78196.0
2016-06-20 13:55:00,44.63,44.63,44.59,44.59,31493.0,36.312,36.312,36.2795,36.2795,31493.0
2016-06-20 14:00:00,44.59,44.59,44.55,44.56,36160.0,36.2795,36.2795,36.2469,36.2551,36160.0
2016-06-20 14:05:00,44.57,44.57,44.51,44.53,56730.0,36.2632,36.2632,36.2144,36.2306,56730.0
2016-06-20 14:10:00,44.53,44.56,44.51,44.53,35343.0,36.2306,36.2551,36.2144,36.2306,35343.0
2016-06-20 14:15:00,44.54,44.54,44.5,44.53,37580.0,36.2388,36.2388,36.2062,36.2306,37580.0
2016-06-20 14:20:00,44.52,44.55,44.51,44.55,59583.0,36.2225,36.2469,36.2144,36.2469,59583.0
2016-06-20 14:25:00,44.55,44.55,44.5,44.51,78999.0,36.2469,36.2469,36.2062,36.2144,78999.0
2016-06-20 14:30:00,44.51,44.52,44.51,44.52,28715.0,36.2144,36.2225,36.2144,36.2225,28715.0
2016-06-20 14:35:00,44.52,44.53,44.51,44.51,40164.0,36.2225,36.2306,36.2144,36.2144,40164.0
2016-06-20 14:40:00,44.52,44.53,44.5,44.52,69422.0,36.2225,36.2306,36.2062,36.2225,69422.0
2016-06-20 14:45:00,44.52,44.54,44.51,44.53,33008.0,36.2225,36.2388,36.2144,36.2306,33008.0
2016-06-20 14:50:00,44.52,44.53,44.49,44.49,45548.0,36.2225,36.2306,36.1981,36.1981,45548.0
2016-06-20 14:55:00,44.5,44.52,44.47,44.5,53239.0,36.2062,36.2225,36.1818,36.2062,53239.0
2016-06-20 15:00:00,44.5,44.53,44.48,44.52,55232.0,36.2062,36.2306,36.19,36.2225,55232.0
2016-06-20 15:05:00,44.53,44.54,44.47,44.5,42383.0,36.2306,36.2388,36.1818,36.2062,42383.0
2016-06-20 15:10:00,44.49,44.5,44.46,44.47,43647.0,36.1981,36.2062,36.1737,36.1818,43647.0
2016-06-20 15:15:00,44.48,44.48,44.4,44.42,66636.0,36.19,36.19,36.1249,36.1411,66636.0
2016-06-20 15:20:00,44.43,44.44,44.41,44.42,68371.0,36.1493,36.1574,36.133,36.1411,68371.0
2016-06-20 15:25:00,44.42,44.44,44.37,44.37,119962.0,36.1411,36.1574,36.1005,36.1005,119962.0
2016-06-20 15:30:00,44.37,44.4,44.37,44.38,87317.0,36.1005,36.1249,36.1005,36.1086,87317.0
2016-06-20 15:35:00,44.37,44.4,44.35,44.36,111413.0,36.1005,36.1249,36.0842,36.0923,111413.0
2016-06-20 15:40:00,44.35,44.37,44.34,44.35,108511.0,36.0842,36.1005,36.0761,36.0842,108511.0
2016-06-20 15:45:00,44.35,44.36,44.25,44.26,164247.0,36.0842,36.0923,36.0028,36.011,164247.0
2016-06-20 15:50:00,44.24,44.26,44.22,44.23,148290.0,35.9947,36.011,35.9784,35.9866,148290.0
2016-06-20 15:55:00,44.23,44.26,44.21,44.23,345503.0,35.9866,36.011,35.9703,35.9866,345503.0
2016-06-21 09:30:00,44.41,44.45,44.21,44.33,86532.0,36.133,36.1656,35.9703,36.0679,86532.0
2016-06-21 09:35:00,44.34,44.5,44.34,44.48,60495.0,36.0761,36.2062,36.0761,36.19,60495.0
2016-06-21 09:40:00,44.47,44.49,44.41,44.43,63181.0,36.1818,36.1981,36.133,36.1493,63181.0
2016-06-21 09:45:00,44.43,44.46,44.37,44.43,74372.0,36.1493,36.1737,36.1005,36.1493,74372.0
2016-06-21 09:50:00,44.43,44.53,44.4,44.52,110231.0,36.1493,36.2306,36.1249,36.2225,110231.0
2016-06-21 09:55:00,44.51,44.53,44.41,44.41,65520.0,36.2144,36.2306,36.133,36.133,65520.0
2016-06-21 10:00:00,44.41,44.45,44.38,44.4,98535.0,36.133,36.1656,36.1086,36.1249,98535.0
2016-06-21 10:05:00,44.39,44.46,44.38,44.46,44450.0,36.1167,36.1737,36.1086,36.1737,44450.0
2016-06-21 10:10:00,44.47,44.49,44.45,44.48,25580.0,36.1818,36.1981,36.1656,36.19,25580.0
2016-06-21 10:15:00,44.49,44.54,44.45,44.46,42582.0,36.1981,36.2388,36.1656,36.1737,42582.0
2016-06-21 10:20:00,44.46,44.47,44.38,44.39,40051.0,36.1737,36.1818,36.1086,36.1167,40051.0
2016-06-21 10:25:00,44.39,44.46,44.35,44.41,68111.0,36.1167,36.1737,36.0842,36.133,68111.0
2016-06-21 10:30:00,44.42,44.44,44.4,44.41,43009.0,36.1411,36.1574,36.1249,36.133,43009.0
2016-06-21 10:35:00,44.41,44.44,44.38,44.42,40092.0,36.133,36.1574,36.1086,36.1411,40092.0
2016-06-21 10:40:00,44.42,44.44,44.37,44.38,59511.0,36.1411,36.1574,36.1005,36.1086,59511.0
2016-06-21 10:45:00,44.39,44.39,44.32,44.32,84065.0,36.1167,36.1167,36.0598,36.0598,84065.0
2016-06-21 10:50:00,44.31,44.34,44.3,44.33,45289.0,36.0516,36.0761,36.0435,36.0679,45289.0
2016-06-21 10:55:00,44.33,44.33,44.29,44.31,63933.0,36.0679,36.0679,36.0354,36.0516,63933.0
2016-06-21 11:00:00,44.32,44.39,44.31,44.36,46820.0,36.0598,36.1167,36.0516,36.0923,46820.0
2016-06-21 11:05:00,44.37,44.4,44.34,44.35,57655.0,36.1005,36.1249,36.0761,36.0842,57655.0
2016-06-21 11:10:00,44.34,44.38,44.32,44.38,31525.0,36.0761,36.1086,36.0598,36.1086,31525.0
2016-06-21 11:15:00,44.38,44.39,44.36,44.38,27781.0,36.1086,36.1167,36.0923,36.1086,27781.0
2016-06-21 11:20:00,44.37,44.38,44.31,44.32,33617.0,36.1005,36.1086,36.0516,36.0598,33617.0
2016-06-21 11:25:00,44.32,44.34,44.3,44.3,30924.0,36.0598,36.0761,36.0435,36.0435,30924.0
2016-06-21 11:30:00,44.31,44.35,44.29,44.33,62001.0,36.0516,36.0842,36.0354,36.0679,62001.0
2016-06-21 11:35:00,44.33,44.34,44.32,44.34,61161.0,36.0679,36.0761,36.0598,36.0761,61161.0
2016-06-21 11:40:00,44.33,44.4,44.33,44.39,39460.0,36.0679,36.1249,36.0679,36.1167,39460.0
2016-06-21 11:45:00,44.38,44.44,44.38,44.44,53007.0,36.1086,36.1574,36.1086,36.1574,53007.0
2016-06-21 11:50:00,44.44,44.44,44.42,44.44,24788.0,36.1574,36.1574,36.1411,36.1574,24788.0
2016-06-21 11:55:00,44.44,44.48,44.43,44.48,42030.0,36.1574,36.19,36.1493,36.19,42030.0
2016-06-21 12:00:00,44.47,44.48,44.45,44.46,37364.0,36.1818,36.19,36.1656,36.1737,37364.0
2016-06-21 12:05:00,44.46,44.48,44.45,44.48,31650.0,36.1737,36.19,36.1656,36.19,31650.0
2016-06-21 12:10:00,44.47,44.48,44.46,44.46,65925.0,36.1818,36.19,36.1737,36.1737,65925.0
2016-06-21 12:15:00,44.46,44.5,44.46,44.5,41061.0,36.1737,36.2062,36.1737,36.2062,41061.0
2016-06-21 12:20:00,44.5,44.55,44.49,44.55,32117.0,36.2062,36.2469,36.1981,36.2469,32117.0
2016-06-21 12:25:00,44.54,44.57,44.53,44.57,36889.0,36.2388,36.2632,36.2306,36.2632,36889.0
2016-06-21 12:30:00,44.57,44.59,44.55,44.58,31719.0,36.2632,36.2795,36.2469,36.2713,31719.0
2016-06-21 12:35:00,44.58,44.62,44.57,44.59,32093.0,36.2713,36.3039,36.2632,36.2795,32093.0
2016-06-21 12:40:00,44.58,44.59,44.57,44.58,23092.0,36.2713,36.2795,36.2632,36.2713,23092.0
2016-06-21 12:45:00,44.58,44.58,44.5,44.52,33756.0,36.2713,36.2713,36.2062,36.2225,33756.0
2016-06-21 12:50:00,44.52,44.52,44.49,44.5,31192.0,36.2225,36.2225,36.1981,36.2062,31192.0
2016-06-21 12:55:00,44.5,44.51,44.49,44.5,18474.0,36.2062,36.2144,36.1981,36.2062,18474.0
2016-06-21 13:00:00,44.5,44.5,44.49,44.5,15189.0,36.2062,36.2062,36.1981,36.2062,15189.0
2016-06-21 13:05:00,44.49,44.52,44.49,44.51,33412.0,36.1981,36.2225,36.1981,36.2144,33412.0
2016-06-21 13:10:00,44.5,44.52,44.45,44.47,51026.0,36.2062,36.2225,36.1656,36.1818,51026.0
2016-06-21 13:15:00,44.46,44.5,44.46,44.48,16677.0,36.1737,36.2062,36.1737,36.19,16677.0
2016-06-21 13:20:00,44.48,44.49,44.39,44.39,44333.0,36.19,36.1981,36.1167,36.1167,44333.0
2016-06-21 13:25:00,44.4,44.42,44.39,44.41,16263.0,36.1249,36.1411,36.1167,36.133,16263.0
2016-06-21 13:30:00,44.42,44.43,44.4,44.41,53367.0,36.1411,36.1493,36.1249,36.133,53367.0
2016-06-21 13:35:00,44.41,44.42,44.36,44.4,42379.0,36.133,36.1411,36.0923,36.1249,42379.0
2016-06-21 13:40:00,44.4,44.41,44.38,44.41,22229.0,36.1249,36.133,36.1086,36.133,22229.0
2016-06-21 13:45:00,44.41,44.41,44.38,44.39,36168.0,36.133,36.133,36.1086,36.1167,36168.0
2016-06-21 13:50:00,44.39,44.42,44.39,44.42,16999.0,36.1167,36.1411,36.1167,36.1411,16999.0
2016-06-21 13:55:00,44.41,44.5,44.41,44.49,37536.0,36.133,36.2062,36.133,36.1981,37536.0
2016-06-21 14:00:00,44.5,44.51,44.48,44.51,28238.0,36.2062,36.2144,36.19,36.2144,28238.0
2016-06-21 14:05:00,44.51,44.51,44.49,44.5,55576.0,36.2144,36.2144,36.1981,36.2062,55576.0
2016-06-21 14:10:00,44.5,44.58,44.49,44.58,47986.0,36.2062,36.2713,36.1981,36.2713,47986.0
2016-06-21 14:15:00,44.58,44.6,44.55,44.57,47597.0,36.2713,36.2876,36.2469,36.2632,47597.0
2016-06-21 14:20:00,44.57,44.57,44.54,44.56,47819.0,36.2632,36.2632,36.2388,36.2551,47819.0
2016-06-21 14:25:00,44.55,44.56,44.55,44.55,13432.0,36.2469,36.2551,36.2469,36.2469,13432.0
2016-06-21 14:30:00,44.55,44.59,44.54,44.59,67765.0,36.2469,36.2795,36.2388,36.2795,67765.0
2016-06-21 14:35:00,44.59,44.67,44.58,44.66,78454.0,36.2795,36.3446,36.2713,36.3364,78454.0
2016-06-21 14:40:00,44.66,44.66,44.57,44.57,85001.0,36.3364,36.3364,36.2632,36.2632,85001.0
2016-06-21 14:45:00,44.57,44.59,44.53,44.57,65848.0,36.2632,36.2795,36.2306,36.2632,65848.0
2016-06-21 14:50:00,44.58,44.58,44.5,44.5,44235.0,36.2713,36.2713,36.2062,36.2062,44235.0
2016-06-21 14:55:00,44.5,44.55,44.49,44.52,53559.0,36.2062,36.2469,36.1981,36.2225,53559.0
2016-06-21 15:00:00,44.52,44.53,44.43,44.45,58269.0,36.2225,36.2306,36.1493,36.1656,58269.0
2016-06-21 15:05:00,44.45,44.47,44.42,44.43,59716.0,36.1656,36.1818,36.1411,36.1493,59716.0
2016-06-21 15:10:00,44.44,44.51,44.43,44.51,52641.0,36.1574,36.2144,36.1493,36.2144,52641.0
2016-06-21 15:15:00,44.51,44.56,44.5,44.55,56704.0,36.2144,36.2551,36.2062,36.2469,56704.0
2016-06-21 15:20:00,44.56,44.57,44.5,44.54,70829.0,36.2551,36.2632,36.2062,36.2388,70829.0
2016-06-21 15:25:00,44.54,44.58,44.5,44.57,96493.0,36.2388,36.2713,36.2062,36.2632,96493.0
2016-06-21 15:30:00,44.57,44.57,44.53,44.57,96896.0,36.2632,36.2632,36.2306,36.2632,96896.0
2016-06-21 15:35:00,44.57,44.57,44.52,44.53,78455.0,36.2632,36.2632,36.2225,36.2306,78455.0
2016-06-21 15:40:00,44.54,44.54,44.46,44.53,134227.0,36.2388,36.2388,36.1737,36.2306,134227.0
2016-06-21 15:45:00,44.53,44.57,44.51,44.55,162718.0,36.2306,36.2632,36.2144,36.2469,162718.0
2016-06-21 15:50:00,44.55,44.56,44.49,44.53,158805.0,36.2469,36.2551,36.1981,36.2306,158805.0
2016-06-21 15:55:00,44.52,44.55,44.46,44.48,302315.0,36.2225,36.2469,36.1737,36.19,302315.0
2016-06-22 09:30:00,44.43,44.58,44.43,44.48,60033.0,36.1493,36.2713,36.1493,36.19,60033.0
2016-06-22 09:35:00,44.5,44.58,44.49,44.51,82602.0,36.2062,36.2713,36.1981,36.2144,82602.0
2016-06-22 09:40:00,44.52,44.57,44.47,44.48,37509.0,36.2225,36.2632,36.1818,36.19,37509.0
2016-06-22 09:45:00,44.48,44.51,44.42,44.45,46129.0,36.19,36.2144,36.1411,36.1656,46129.0
2016-06-22 09:50:00,44.44,44.45,44.36,44.36,39118.0,36.1574,36.1656,36.0923,36.0923,39118.0
2016-06-22 09:55:00,44.36,44.39,44.33,44.38,34793.0,36.0923,36.1167,36.0679,36.1086,34793.0
2016-06-22 10:00:00,44.38,44.38,44.33,44.34,40986.0,36.1086,36.1086,36.0679,36.0761,40986.0
2016-06-22 10:05:00,44.34,44.36,44.32,44.32,36637.0,36.0761,36.0923,36.0598,36.0598,36637.0
2016-06-22 10:10:00,44.32,44.39,44.32,44.39,32249.0,36.0598,36.1167,36.0598,36.1167,32249.0
2016-06-22 10:15:00,44.39,44.46,44.39,44.44,81129.0,36.1167,36.1737,36.1167,36.1574,81129.0
2016-06-22 10:20:00,44.44,44.49,44.44,44.47,29912.0,36.1574,36.1981,36.1574,36.1818,29912.0
2016-06-22 10:25:00,44.46,44.5,44.46,44.47,19084.0,36.1737,36.2062,36.1737,36.1818,19084.0
2016-06-22 10:30:00,44.47,44.49,44.45,44.47,47776.0,36.1818,36.1981,36.1656,36.1818,47776.0
2016-06-22 10:35:00,44.47,44.53,44.47,44.48,30396.0,36.1818,36.2306,36.1818,36.19,30396.0
2016-06-22 10:40:00,44.48,44.52,44.48,44.52,15510.0,36.19,36.2225,36.19,36.2225,15510.0
2016-06-22 10:45:00,44.51,44.53,44.48,44.48,37592.0,36.2144,36.2306,36.19,36.19,37592.0
2016-06-22 10:50:00,44.49,44.55,44.48,44.54,33800.0,36.1981,36.2469,36.19,36.2388,33800.0
2016-06-22 10:55:00,44.54,44.55,44.51,44.55,40101.0,36.2388,36.2469,36.2144,36.2469,40101.0
2016-06-22 11:00:00,44.55,44.6,44.54,44.59,130289.0,36.2469,36.2876,36.2388,36.2795,130289.0
2016-06-22 11:05:00,44.59,44.59,44.52,44.55,25377.0,36.2795,36.2795,36.2225,36.2469,25377.0
2016-06-22 11:10:00,44.55,44.55,44.52,44.54,23950.0,36.2469,36.2469,36.2225,36.2388,23950.0
2016-06-22 11:15:00,44.54,44.63,44.52,44.62,321401.0,36.2388,36.312,36.2225,36.3039,321401.0
2016-06-22 11:20:00,44.62,44.7,44.62,44.68,32147.0,36.3039,36.369,36.3039,36.3527,32147.0
2016-06-22 11:25:00,44.69,44.71,44.64,44.64,75086.0,36.3608,36.3771,36.3201,36.3201,75086.0
2016-06-22 11:30:00,44.64,44.64,44.48,44.5,35552.0,36.3201,36.3201,36.19,36.2062,35552.0
2016-06-22 11:35:00,44.5,44.54,44.49,44.52,18401.0,36.2062,36.2388,36.1981,36.2225,18401.0
2016-06-22 11:40:00,44.51,44.54,44.48,44.52,20257.0,36.2144,36.2388,36.19,36.2225,20257.0
2016-06-22 11:45:00,44.51,44.53,44.49,44.49,19809.0,36.2144,36.2306,36.1981,36.1981,19809.0
2016-06-22 11:50:00,44.49,44.53,44.49,44.52,19309.0,36.1981,36.2306,36.1981,36.2225,19309.0
2016-06-22 11:55:00,44.51,44.54,44.51,44.53,12265.0,36.2144,36.2388,36.2144,36.2306,12265.0
2016-06-22 12:00:00,44.53,44.55,44.51,44.52,17701.0,36.2306,36.2469,36.2144,36.2225,17701.0
2016-06-22 12:05:00,44.52,44.54,44.5,44.51,14954.0,36.2225,36.2388,36.2062,36.2144,14954.0
2016-06-22 12:10:00,44.5,44.52,44.49,44.49,15170.0,36.2062,36.2225,36.1981,36.1981,15170.0
2016-06-22 12:15:00,44.49,44.5,44.41,44.43,22862.0,36.1981,36.2062,36.133,36.1493,22862.0
2016-06-22 12:20:00,44.42,44.42,44.33,44.33,37857.0,36.1411,36.1411,36.0679,36.0679,37857.0
2016-06-22 12:25:00,44.33,44.36,44.32,44.35,32392.0,36.0679,36.0923,36.0598,36.0842,32392.0
2016-06-22 12:30:00,44.34,44.35,44.31,44.33,18631.0,36.0761,36.0842,36.0516,36.0679,18631.0
2016-06-22 12:35:00,44.33,44.36,44.32,44.34,25640.0,36.0679,36.0923,36.0598,36.0761,25640.0
2016-06-22 12:40:00,44.34,44.35,44.32,44.33,19623.0,36.0761,36.0842,36.0598,36.0679,19623.0
2016-06-22 12:45:00,44.32,44.33,44.29,44.32,34622.0,36.0598,36.0679,36.0354,36.0598,34622.0
2016-06-22 12:50:00,44.32,44.33,44.3,44.3,22634.0,36.0598,36.0679,36.0435,36.0435,22634.0
2016-06-22 12:55:00,44.3,44.33,44.3,44.32,15656.0,36.0435,36.0679,36.0435,36.0598,15656.0
2016-06-22 13:00:00,44.31,44.32,44.27,44.29,40846.0,36.0516,36.0598,36.0191,36.0354,40846.0
2016-06-22 13:05:00,44.28,44.3,44.2,44.2,67863.0,36.0272,36.0435,35.9621,35.9621,67863.0
2016-06-22 13:10:00,44.19,44.21,44.16,44.21,34003.0,35.954,35.9703,35.9296,35.9703,34003.0
2016-06-22 13:15:00,44.2,44.27,44.18,44.26,31443.0,35.9621,36.0191,35.9459,36.011,31443.0
2016-06-22 13:20:00,44.26,44.28,44.23,44.25,34595.0,36.011,36.0272,35.9866,36.0028,34595.0
2016-06-22 13:25:00,44.25,44.29,44.25,44.28,37070.0,36.0028,36.0354,36.0028,36.0272,37070.0
2016-06-22 13:30:00,44.28,44.33,44.28,44.32,29350.0,36.0272,36.0679,36.0272,36.0598,29350.0
2016-06-22 13:35:00,44.31,44.35,44.3,44.35,32274.0,36.0516,36.0842,36.0435,36.0842,32274.0
2016-06-22 13:40:00,44.35,44.39,44.35,44.39,29097.0,36.0842,36.1167,36.0842,36.1167,29097.0
2016-06-22 13:45:00,44.38,44.39,44.35,44.35,77868.0,36.1086,36.1167,36.0842,36.0842,77868.0
2016-06-22 13:50:00,44.36,44.43,44.35,44.43,30167.0,36.0923,36.1493,36.0842,36.1493,30167.0
2016-06-22 13:55:00,44.42,44.44,44.39,44.39,54298.0,36.1411,36.1574,36.1167,36.1167,54298.0
2016-06-22 14:00:00,44.38,44.4,44.35,44.37,24152.0,36.1086,36.1249,36.0842,36.1005,24152.0
2016-06-22 14:05:00,44.36,44.4,44.34,44.34,29375.0,36.0923,36.1249,36.0761,36.0761,29375.0
2016-06-22 14:10:00,44.34,44.35,44.32,44.34,35805.0,36.0761,36.0842,36.0598,36.0761,35805.0
2016-06-22 14:15:00,44.34,44.36,44.29,44.29,68281.0,36.0761,36.0923,36.0354,36.0354,68281.0
2016-06-22 14:20:00,44.29,44.29,44.26,44.27,23659.0,36.0354,36.0354,36.011,36.0191,23659.0
2016-06-22 14:25:00,44.27,44.31,44.25,44.27,51134.0,36.0191,36.0516,36.0028,36.0191,51134.0
2016-06-22 14:30:00,44.27,44.3,44.24,44.25,24460.0,36.0191,36.0435,35.9947,36.0028,24460.0
2016-06-22 14:35:00,44.25,44.25,44.21,44.21,26345.0,36.0028,36.0028,35.9703,35.9703,26345.0
2016-06-22 14:40:00,44.22,44.23,44.19,44.2,28167.0,35.9784,35.9866,35.954,35.9621,28167.0
2016-06-22 14:45:00,44.2,44.2,44.17,44.19,39847.0,35.9621,35.9621,35.9377,35.954,39847.0
2016-06-22 14:50:00,44.19,44.2,44.15,44.2,38388.0,35.954,35.9621,35.9215,35.9621,38388.0
2016-06-22 14:55:00,44.2,44.24,44.2,44.24,50495.0,35.9621,35.9947,35.9621,35.9947,50495.0
2016-06-22 15:00:00,44.24,44.29,44.21,44.28,44731.0,35.9947,36.0354,35.9703,36.0272,44731.0
2016-06-22 15:05:00,44.29,44.3,44.2,44.21,43903.0,36.0354,36.0435,35.9621,35.9703,43903.0
2016-06-22 15:10:00,44.21,44.25,44.2,44.24,39496.0,35.9703,36.0028,35.9621,35.9947,39496.0
2016-06-22 15:15:00,44.24,44.29,44.23,44.26,64370.0,35.9947,36.0354,35.9866,36.011,64370.0
2016-06-22 15:20:00,44.27,44.28,44.22,44.22,80877.0,36.0191,36.0272,35.9784,35.9784,80877.0
2016-06-22 15:25:00,44.23,44.27,44.22,44.26,63800.0,35.9866,36.0191,35.9784,36.011,63800.0
2016-06-22 15:30:00,44.26,44.3,44.24,44.3,55717.0,36.011,36.0435,35.9947,36.0435,55717.0
2016-06-22 15:35:00,44.3,44.32,44.25,44.28,85439.0,36.0435,36.0598,36.0028,36.0272,85439.0
2016-06-22 15:40:00,44.29,44.31,44.25,44.26,193512.0,36.0354,36.0516,36.0028,36.011,193512.0
2016-06-22 15:45:00,44.26,44.28,44.23,44.27,97277.0,36.011,36.0272,35.9866,36.0191,97277.0
2016-06-22 15:50:00,44.26,44.27,44.18,44.22,166117.0,36.011,36.0191,35.9459,35.9784,166117.0
2016-06-22 15:55:00,44.22,44.24,44.16,44.19,310355.0,35.9784,35.9947,35.9296,35.954,310355.0
2016-06-23 09:30:00,44.67,44.84,44.55,44.72,123745.0,36.3446,36.4829,36.2469,36.3852,123745.0
2016-06-23 09:35:00,44.72,44.73,44.62,44.65,46982.0,36.3852,36.3934,36.3039,36.3283,46982.0
2016-06-23 09:40:00,44.66,44.7,44.64,44.67,43621.0,36.3364,36.369,36.3201,36.3446,43621.0
2016-06-23 09:45:00,44.67,44.71,44.62,44.63,93917.0,36.3446,36.3771,36.3039,36.312,93917.0
2016-06-23 09:50:00,44.62,44.63,44.56,44.57,36329.0,36.3039,36.312,36.2551,36.2632,36329.0
2016-06-23 09:55:00,44.57,44.64,44.54,44.64,39175.0,36.2632,36.3201,36.2388,36.3201,39175.0
2016-06-23 10:00:00,44.65,44.68,44.61,44.65,41781.0,36.3283,36.3527,36.2957,36.3283,41781.0
2016-06-23 10:05:00,44.64,44.65,44.58,44.58,26785.0,36.3201,36.3283,36.2713,36.2713,26785.0
2016-06-23 10:10:00,44.58,44.62,44.57,44.6,63983.0,36.2713,36.3039,36.2632,36.2876,63983.0
2016-06-23 10:15:00,44.6,44.63,44.57,44.58,31339.0,36.2876,36.312,36.2632,36.2713,31339.0
2016-06-23 10:20:00,44.59,44.66,44.58,44.64,30247.0,36.2795,36.3364,36.2713,36.3201,30247.0
2016-06-23 10:25:00,44.64,44.69,44.57,44.59,48869.0,36.3201,36.3608,36.2632,36.2795,48869.0
2016-06-23 10:30:00,44.59,44.59,44.51,44.54,38231.0,36.2795,36.2795,36.2144,36.2388,38231.0
2016-06-23 10:35:00,44.53,44.61,44.53,44.58,276887.0,36.2306,36.2957,36.2306,36.2713,276887.0
2016-06-23 10:40:00,44.59,44.59,44.48,44.48,113474.0,36.2795,36.2795,36.19,36.19,113474.0
2016-06-23 10:45:00,44.48,44.48,44.43,44.45,28056.0,36.19,36.19,36.1493,36.1656,28056.0
2016-06-23 10:50:00,44.45,44.53,44.44,44.52,32480.0,36.1656,36.2306,36.1574,36.2225,32480.0
2016-06-23 10:55:00,44.52,44.57,44.51,44.53,41136.0,36.2225,36.2632,36.2144,36.2306,41136.0
2016-06-23 11:00:00,44.53,44.57,44.53,44.55,82112.0,36.2306,36.2632,36.2306,36.2469,82112.0
2016-06-23 11:05:00,44.56,44.6,44.55,44.57,43183.0,36.2551,36.2876,36.2469,36.2632,43183.0
2016-06-23 11:10:00,44.57,44.58,44.55,44.56,29776.0,36.2632,36.2713,36.2469,36.2551,29776.0
2016-06-23 11:15:00,44.56,44.64,44.55,44.6,51184.0,36.2551,36.3201,36.2469,36.2876,51184.0
2016-06-23 11:20:00,44.61,44.62,44.6,44.62,27379.0,36.2957,36.3039,36.2876,36.3039,27379.0
2016-06-23 11:25:00,44.62,44.63,44.57,44.63,46549.0,36.3039,36.312,36.2632,36.312,46549.0
2016-06-23 11:30:00,44.63,44.64,44.6,44.62,29787.0,36.312,36.3201,36.2876,36.3039,29787.0
2016-06-23 11:35:00,44.63,44.64,44.58,44.59,44801.0,36.312,36.3201,36.2713,36.2795,44801.0
2016-06-23 11:40:00,44.59,44.6,44.56,44.58,27859.0,36.2795,36.2876,36.2551,36.2713,27859.0
2016-06-23 11:45:00,44.58,44.58,44.52,44.56,58711.0,36.2713,36.2713,36.2225,36.2551,58711.0
2016-06-23 11:50:00,44.56,44.63,44.55,44.59,62372.0,36.2551,36.312,36.2469,36.2795,62372.0
2016-06-23 11:55:00,44.59,44.63,44.58,44.6,33368.0,36.2795,36.312,36.2713,36.2876,33368.0
2016-06-23 12:00:00,44.61,44.63,44.59,44.6,47198.0,36.2957,36.312,36.2795,36.2876,47198.0
2016-06-23 12:05:00,44.59,44.61,44.58,44.59,28040.0,36.2795,36.2957,36.2713,36.2795,28040.0
2016-06-23 12:10:00,44.59,44.6,44.58,44.59,28174.0,36.2795,36.2876,36.2713,36.2795,28174.0
2016-06-23 12:15:00,44.59,44.61,44.58,44.6,62796.0,36.2795,36.2957,36.2713,36.2876,62796.0
2016-06-23 12:20:00,44.6,44.61,44.6,44.61,21493.0,36.2876,36.2957,36.2876,36.2957,21493.0
2016-06-23 12:25:00,44.61,44.61,44.57,44.57,35174.0,36.2957,36.2957,36.2632,36.2632,35174.0
2016-06-23 12:30:00,44.57,44.6,44.56,44.59,64514.0,36.2632,36.2876,36.2551,36.2795,64514.0
2016-06-23 12:35:00,44.59,44.6,44.59,44.6,22956.0,36.2795,36.2876,36.2795,36.2876,22956.0
2016-06-23 12:40:00,44.59,44.6,44.57,44.57,26526.0,36.2795,36.2876,36.2632,36.2632,26526.0
2016-06-23 12:45:00,44.58,44.6,44.56,44.56,38732.0,36.2713,36.2876,36.2551,36.2551,38732.0
2016-06-23 12:50:00,44.57,44.6,44.56,44.57,25502.0,36.2632,36.2876,36.2551,36.2632,25502.0
2016-06-23 12:55:00,44.57,44.58,44.55,44.56,24252.0,36.2632,36.2713,36.2469,36.2551,24252.0
2016-06-23 13:00:00,44.57,44.59,44.56,44.59,12604.0,36.2632,36.2795,36.2551,36.2795,12604.0
2016-06-23 13:05:00,44.58,44.59,44.55,44.59,29553.0,36.2713,36.2795,36.2469,36.2795,29553.0
2016-06-23 13:10:00,44.59,44.6,44.57,44.57,26711.0,36.2795,36.2876,36.2632,36.2632,26711.0
2016-06-23 13:15:00,44.58,44.58,44.54,44.57,35145.0,36.2713,36.2713,36.2388,36.2632,35145.0
2016-06-23 13:20:00,44.56,44.59,44.55,44.58,34252.0,36.2551,36.2795,36.2469,36.2713,34252.0
2016-06-23 13:25:00,44.58,44.59,44.57,44.59,20237.0,36.2713,36.2795,36.2632,36.2795,20237.0
2016-06-23 13:30:00,44.59,44.6,44.58,44.59,35870.0,36.2795,36.2876,36.2713,36.2795,35870.0
2016-06-23 13:35:00,44.58,44.59,44.55,44.55,22975.0,36.2713,36.2795,36.2469,36.2469,22975.0
2016-06-23 13:40:00,44.55,44.56,44.52,44.54,41162.0,36.2469,36.2551,36.2225,36.2388,41162.0
2016-06-23 13:45:00,44.55,44.56,44.53,44.53,34240.0,36.2469,36.2551,36.2306,36.2306,34240.0
2016-06-23 13:50:00,44.53,44.56,44.53,44.56,16063.0,36.2306,36.2551,36.2306,36.2551,16063.0
2016-06-23 13:55:00,44.56,44.56,44.54,44.56,25933.0,36.2551,36.2551,36.2388,36.2551,25933.0
2016-06-23 14:00:00,44.55,44.57,44.52,44.56,37216.0,36.2469,36.2632,36.2225,36.2551,37216.0
2016-06-23 14:05:00,44.57,44.57,44.55,44.57,43207.0,36.2632,36.2632,36.2469,36.2632,43207.0
2016-06-23 14:10:00,44.57,44.62,44.56,44.59,38765.0,36.2632,36.3039,36.2551,36.2795,38765.0
2016-06-23 14:15:00,44.59,44.62,44.59,44.61,48168.0,36.2795,36.3039,36.2795,36.2957,48168.0
2016-06-23 14:20:00,44.61,44.62,44.57,44.57,43450.0,36.2957,36.3039,36.2632,36.2632,43450.0
2016-06-23 14:25:00,44.58,44.6,44.57,44.59,30015.0,36.2713,36.2876,36.2632,36.2795,30015.0
2016-06-23 14:30:00,44.59,44.62,44.58,44.61,49689.0,36.2795,36.3039,36.2713,36.2957,49689.0
2016-06-23 14:35:00,44.6,44.61,44.58,44.6,26516.0,36.2876,36.2957,36.2713,36.2876,26516.0
2016-06-23 14:40:00,44.61,44.62,44.6,44.6,44656.0,36.2957,36.3039,36.2876,36.2876,44656.0
2016-06-23 14:45:00,44.61,44.65,44.6,44.62,87960.0,36.2957,36.3283,36.2876,36.3039,87960.0
2016-06-23 14:50:00,44.61,44.65,44.61,44.64,47972.0,36.2957,36.3283,36.2957,36.3201,47972.0
2016-06-23 14:55:00,44.64,44.64,44.59,44.6,56635.0,36.3201,36.3201,36.2795,36.2876,56635.0
2016-06-23 15:00:00,44.6,44.62,44.59,44.59,41907.0,36.2876,36.3039,36.2795,36.2795,41907.0
2016-06-23 15:05:00,44.59,44.62,44.59,44.6,50239.0,36.2795,36.3039,36.2795,36.2876,50239.0
2016-06-23 15:10:00,44.6,44.61,44.6,44.61,23591.0,36.2876,36.2957,36.2876,36.2957,23591.0
2016-06-23 15:15:00,44.6,44.61,44.58,44.6,49498.0,36.2876,36.2957,36.2713,36.2876,49498.0
2016-06-23 15:20:00,44.59,44.6,44.58,44.59,48404.0,36.2795,36.2876,36.2713,36.2795,48404.0
2016-06-23 15:25:00,44.59,44.6,44.59,44.59,44329.0,36.2795,36.2876,36.2795,36.2795,44329.0
2016-06-23 15:30:00,44.6,44.66,44.59,44.65,140498.0,36.2876,36.3364,36.2795,36.3283,140498.0
2016-06-23 15:35:00,44.64,44.65,44.59,44.65,113366.0,36.3201,36.3283,36.2795,36.3283,113366.0
2016-06-23 15:40:00,44.65,44.75,44.64,44.75,103182.0,36.3283,36.4096,36.3201,36.4096,103182.0
2016-06-23 15:45:00,44.75,44.8,44.75,44.8,193696.0,36.4096,36.4503,36.4096,36.4503,193696.0
2016-06-23 15:50:00,44.8,44.85,44.8,44.82,339578.0,36.4503,36.491,36.4503,36.4666,339578.0
2016-06-23 15:55:00,44.81,44.86,44.81,44.85,435346.0,36.4585,36.4991,36.4585,36.491,435346.0
2016-06-24 09:30:00,42.77,43.47,42.72,43.35,425926.0,34.7987,35.3682,34.758,35.2706,425926.0
2016-06-24 09:35:00,43.32,43.36,43.17,43.29,115488.0,35.2462,35.2787,35.1241,35.2218,115488.0
2016-06-24 09:40:00,43.3,43.49,43.23,43.48,139273.0,35.2299,35.3845,35.1729,35.3763,139273.0
2016-06-24 09:45:00,43.47,43.47,43.31,43.45,103947.0,35.3682,35.3682,35.238,35.3519,103947.0
2016-06-24 09:50:00,43.44,43.53,43.34,43.53,171738.0,35.3438,35.417,35.2624,35.417,171738.0
2016-06-24 09:55:00,43.52,43.59,43.44,43.49,170875.0,35.4089,35.4658,35.3438,35.3845,170875.0
2016-06-24 10:00:00,43.49,43.66,43.43,43.6,151389.0,35.3845,35.5228,35.3357,35.474,151389.0
2016-06-24 10:05:00,43.6,43.62,43.47,43.62,140153.0,35.474,35.4902,35.3682,35.4902,140153.0
2016-06-24 10:10:00,43.62,43.68,43.48,43.54,169316.0,35.4902,35.5391,35.3763,35.4252,169316.0
2016-06-24 10:15:00,43.53,43.53,43.36,43.38,135391.0,35.417,35.417,35.2787,35.295,135391.0
2016-06-24 10:20:00,43.38,43.39,43.26,43.3,138384.0,35.295,35.3031,35.1973,35.2299,138384.0
2016-06-24 10:25:00,43.29,43.3,43.17,43.27,182471.0,35.2218,35.2299,35.1241,35.2055,182471.0
2016-06-24 10:30:00,43.27,43.34,43.14,43.15,182942.0,35.2055,35.2624,35.0997,35.1078,182942.0
2016-06-24 10:35:00,43.15,43.23,43.03,43.14,268709.0,35.1078,35.1729,35.0102,35.0997,268709.0
2016-06-24 10:40:00,43.15,43.17,42.95,42.99,315146.0,35.1078,35.1241,34.9451,34.9777,315146.0
2016-06-24 10:45:00,42.99,43.05,42.96,43.05,184119.0,34.9777,35.0265,34.9533,35.0265,184119.0
2016-06-24 10:50:00,43.05,43.07,42.99,43.07,118121.0,35.0265,35.0428,34.9777,35.0428,118121.0
2016-06-24 10:55:00,43.07,43.13,42.95,42.96,117906.0,35.0428,35.0916,34.9451,34.9533,117906.0
2016-06-24 11:00:00,42.96,43.0,42.9,42.91,504817.0,34.9533,34.9858,34.9044,34.9126,504817.0
2016-06-24 11:05:00,42.91,42.96,42.86,42.94,170193.0,34.9126,34.9533,34.8719,34.937,170193.0
2016-06-24 11:10:00,42.95,42.95,42.86,42.93,146454.0,34.9451,34.9451,34.8719,34.9288,146454.0
2016-06-24 11:15:00,42.93,42.93,42.81,42.86,143278.0,34.9288,34.9288,34.8312,34.8719,143278.0
2016-06-24 11:20:00,42.86,42.86,42.61,42.65,213052.0,34.8719,34.8719,34.6685,34.701,213052.0
2016-06-24 11:25:00,42.64,42.84,42.62,42.81,120260.0,34.6929,34.8556,34.6766,34.8312,120260.0
2016-06-24 11:30:00,42.8,42.88,42.79,42.8,130199.0,34.8231,34.8882,34.8149,34.8231,130199.0
2016-06-24 11:35:00,42.81,42.86,42.71,42.73,114306.0,34.8312,34.8719,34.7499,34.7661,114306.0
2016-06-24 11:40:00,42.72,42.77,42.67,42.72,139099.0,34.758,34.7987,34.7173,34.758,139099.0
2016-06-24 11:45:00,42.71,42.83,42.65,42.67,164072.0,34.7499,34.8475,34.701,34.7173,164072.0
2016-06-24 11:50:00,42.68,42.74,42.64,42.74,111789.0,34.7254,34.7743,34.6929,34.7743,111789.0
2016-06-24 11:55:00,42.74,42.79,42.71,42.77,171301.0,34.7743,34.8149,34.7499,34.7987,171301.0
2016-06-24 12:00:00,42.78,42.88,42.77,42.79,149534.0,34.8068,34.8882,34.7987,34.8149,149534.0
2016-06-24 12:05:00,42.8,42.87,42.74,42.75,183633.0,34.8231,34.88,34.7743,34.7824,183633.0
2016-06-24 12:10:00,42.75,42.75,42.63,42.7,164252.0,34.7824,34.7824,34.6848,34.7417,164252.0
2016-06-24 12:15:00,42.7,42.71,42.62,42.66,90599.0,34.7417,34.7499,34.6766,34.7092,90599.0
2016-06-24 12:20:00,42.66,42.7,42.63,42.66,73733.0,34.7092,34.7417,34.6848,34.7092,73733.0
2016-06-24 12:25:00,42.66,42.7,42.65,42.67,75575.0,34.7092,34.7417,34.701,34.7173,75575.0
2016-06-24 12:30:00,42.67,42.71,42.66,42.69,113717.0,34.7173,34.7499,34.7092,34.7336,113717.0
2016-06-24 12:35:00,42.69,42.76,42.65,42.66,104959.0,34.7336,34.7905,34.701,34.7092,104959.0
2016-06-24 12:40:00,42.65,42.72,42.62,42.66,78224.0,34.701,34.758,34.6766,34.7092,78224.0
2016-06-24 12:45:00,42.66,42.67,42.53,42.54,100557.0,34.7092,34.7173,34.6034,34.6115,100557.0
2016-06-24 12:50:00,42.55,42.57,42.47,42.5,177517.0,34.6197,34.6359,34.5546,34.579,177517.0
2016-06-24 12:55:00,42.5,42.57,42.48,42.57,87461.0,34.579,34.6359,34.5627,34.6359,87461.0
2016-06-24 13:00:00,42.57,42.64,42.56,42.58,133404.0,34.6359,34.6929,34.6278,34.6441,133404.0
2016-06-24 13:05:00,42.58,42.58,42.48,42.5,55912.0,34.6441,34.6441,34.5627,34.579,55912.0
2016-06-24 13:10:00,42.51,42.51,42.38,42.4,194638.0,34.5871,34.5871,34.4814,34.4976,194638.0
2016-06-24 13:15:00,42.4,42.42,42.35,42.41,107732.0,34.4976,34.5139,34.4569,34.5058,107732.0
2016-06-24 13:20:00,42.41,42.47,42.38,42.47,71318.0,34.5058,34.5546,34.4814,34.5546,71318.0
2016-06-24 13:25:00,42.46,42.52,42.45,42.52,63488.0,34.5464,34.5953,34.5383,34.5953,63488.0
2016-06-24 13:30:00,42.52,42.55,42.49,42.55,109928.0,34.5953,34.6197,34.5709,34.6197,109928.0
2016-06-24 13:35:00,42.54,42.6,42.54,42.57,68176.0,34.6115,34.6604,34.6115,34.6359,68176.0
2016-06-24 13:40:00,42.56,42.57,42.47,42.5,68821.0,34.6278,34.6359,34.5546,34.579,68821.0
2016-06-24 13:45:00,42.5,42.51,42.42,42.51,58280.0,34.579,34.5871,34.5139,34.5871,58280.0
2016-06-24 13:50:00,42.51,42.56,42.46,42.56,65022.0,34.5871,34.6278,34.5464,34.6278,65022.0
2016-06-24 13:55:00,42.56,42.57,42.46,42.53,72758.0,34.6278,34.6359,34.5464,34.6034,72758.0
2016-06-24 14:00:00,42.54,42.6,42.52,42.6,75437.0,34.6115,34.6604,34.5953,34.6604,75437.0
2016-06-24 14:05:00,42.6,42.61,42.56,42.6,81259.0,34.6604,34.6685,34.6278,34.6604,81259.0
2016-06-24 14:10:00,42.59,42.63,42.58,42.63,80395.0,34.6522,34.6848,34.6441,34.6848,80395.0
2016-06-24 14:15:00,42.63,42.64,42.51,42.52,118873.0,34.6848,34.6929,34.5871,34.5953,118873.0
2016-06-24 14:20:00,42.51,42.51,42.35,42.38,154956.0,34.5871,34.5871,34.4569,34.4814,154956.0
2016-06-24 14:25:00,42.37,42.41,42.33,42.35,174284.0,34.4732,34.5058,34.4407,34.4569,174284.0
2016-06-24 14:30:00,42.34,42.35,42.22,42.25,132227.0,34.4488,34.4569,34.3512,34.3756,132227.0
2016-06-24 14:35:00,42.24,42.34,42.18,42.33,142881.0,34.3674,34.4488,34.3186,34.4407,142881.0
2016-06-24 14:40:00,42.33,42.37,42.28,42.28,117414.0,34.4407,34.4732,34.4,34.4,117414.0
2016-06-24 14:45:00,42.29,42.29,42.2,42.23,120140.0,34.4081,34.4081,34.3349,34.3593,120140.0
2016-06-24 14:50:00,42.23,42.25,42.18,42.25,187080.0,34.3593,34.3756,34.3186,34.3756,187080.0
2016-06-24 14:55:00,42.24,42.34,42.24,42.27,122284.0,34.3674,34.4488,34.3674,34.3919,122284.0
2016-06-24 15:00:00,42.27,42.39,42.22,42.31,170680.0,34.3919,34.4895,34.3512,34.4244,170680.0
2016-06-24 15:05:00,42.31,42.32,42.18,42.21,144323.0,34.4244,34.4325,34.3186,34.343,144323.0
2016-06-24 15:10:00,42.21,42.21,41.98,42.02,220825.0,34.343,34.343,34.1559,34.1885,220825.0
2016-06-24 15:15:00,42.02,42.02,41.83,41.84,225783.0,34.1885,34.1885,34.0339,34.042,225783.0
2016-06-24 15:20:00,41.85,42.05,41.82,42.01,342433.0,34.0501,34.2129,34.0257,34.1803,342433.0
2016-06-24 15:25:00,42.01,42.02,41.91,41.94,245758.0,34.1803,34.1885,34.099,34.1234,245758.0
2016-06-24 15:30:00,41.95,42.05,41.93,42.05,331243.0,34.1315,34.2129,34.1152,34.2129,331243.0
2016-06-24 15:35:00,42.05,42.14,41.98,42.05,310701.0,34.2129,34.2861,34.1559,34.2129,310701.0
2016-06-24 15:40:00,42.06,42.26,42.03,42.21,354425.0,34.221,34.3837,34.1966,34.343,354425.0
2016-06-24 15:45:00,42.21,42.29,42.17,42.23,275685.0,34.343,34.4081,34.3105,34.3593,275685.0
2016-06-24 15:50:00,42.24,42.42,42.23,42.36,592046.0,34.3674,34.5139,34.3593,34.4651,592046.0
2016-06-24 15:55:00,42.36,42.36,42.12,42.18,1169446.0,34.4651,34.4651,34.2698,34.3186,1169446.0
2016-06-27 09:30:00,41.88,42.0,41.47,41.61,173257.0,34.0745,34.1722,33.741,33.8549,173257.0
2016-06-27 09:35:00,41.61,41.77,41.52,41.68,122175.0,33.8549,33.985,33.7816,33.9118,122175.0
2016-06-27 09:40:00,41.69,41.8,41.65,41.73,172985.0,33.92,34.0095,33.8874,33.9525,172985.0
2016-06-27 09:45:00,41.73,41.85,41.64,41.7,127436.0,33.9525,34.0501,33.8793,33.9281,127436.0
2016-06-27 09:50:00,41.7,41.8,41.66,41.67,101766.0,33.9281,34.0095,33.8955,33.9037,101766.0
2016-06-27 09:55:00,41.68,41.69,41.58,41.63,82020.0,33.9118,33.92,33.8305,33.8711,82020.0
2016-06-27 10:00:00,41.63,41.69,41.58,41.59,103542.0,33.8711,33.92,33.8305,33.8386,103542.0
2016-06-27 10:05:00,41.59,41.6,41.55,41.6,274145.0,33.8386,33.8467,33.806,33.8467,274145.0
2016-06-27 10:10:00,41.61,41.67,41.59,41.61,180335.0,33.8549,33.9037,33.8386,33.8549,180335.0
2016-06-27 10:15:00,41.61,41.64,41.53,41.57,115107.0,33.8549,33.8793,33.7898,33.8223,115107.0
2016-06-27 10:20:00,41.57,41.66,41.57,41.57,87614.0,33.8223,33.8955,33.8223,33.8223,87614.0
2016-06-27 10:25:00,41.57,41.61,41.54,41.58,146776.0,33.8223,33.8549,33.7979,33.8305,146776.0
2016-06-27 10:30:00,41.57,41.58,41.52,41.57,165344.0,33.8223,33.8305,33.7816,33.8223,165344.0
2016-06-27 10:35:00,41.57,41.64,41.56,41.61,105996.0,33.8223,33.8793,33.8142,33.8549,105996.0
2016-06-27 10:40:00,41.61,41.71,41.58,41.68,107766.0,33.8549,33.9362,33.8305,33.9118,107766.0
2016-06-27 10:45:00,41.68,41.68,41.57,41.62,105685.0,33.9118,33.9118,33.8223,33.863,105685.0
2016-06-27 10:50:00,41.61,41.67,41.51,41.65,200500.0,33.8549,33.9037,33.7735,33.8874,200500.0
2016-06-27 10:55:00,41.65,41.7,41.59,41.62,84817.0,33.8874,33.9281,33.8386,33.863,84817.0
2016-06-27 11:00:00,41.61,41.69,41.57,41.66,84592.0,33.8549,33.92,33.8223,33.8955,84592.0
2016-06-27 11:05:00,41.65,41.72,41.63,41.72,92048.0,33.8874,33.9444,33.8711,33.9444,92048.0
2016-06-27 11:10:00,41.71,41.72,41.6,41.62,73917.0,33.9362,33.9444,33.8467,33.863,73917.0
2016-06-27 11:15:00,41.61,41.67,41.56,41.65,106965.0,33.8549,33.9037,33.8142,33.8874,106965.0
2016-06-27 11:20:00,41.65,41.68,41.59,41.62,114133.0,33.8874,33.9118,33.8386,33.863,114133.0
2016-06-27 11:25:00,41.62,41.73,41.61,41.73,99417.0,33.863,33.9525,33.8549,33.9525,99417.0
2016-06-27 11:30:00,41.73,41.77,41.7,41.7,93863.0,33.9525,33.985,33.9281,33.9281,93863.0
2016-06-27 11:35:00,41.71,41.8,41.69,41.8,91389.0,33.9362,34.0095,33.92,34.0095,91389.0
2016-06-27 11:40:00,41.79,41.81,41.76,41.81,51797.0,34.0013,34.0176,33.9769,34.0176,51797.0
2016-06-27 11:45:00,41.8,41.87,41.76,41.82,65993.0,34.0095,34.0664,33.9769,34.0257,65993.0
2016-06-27 11:50:00,41.82,41.84,41.72,41.72,85643.0,34.0257,34.042,33.9444,33.9444,85643.0
2016-06-27 11:55:00,41.73,41.77,41.71,41.73,74812.0,33.9525,33.985,33.9362,33.9525,74812.0
2016-06-27 12:00:00,41.73,41.76,41.69,41.72,73234.0,33.9525,33.9769,33.92,33.9444,73234.0
2016-06-27 12:05:00,41.72,41.75,41.67,41.71,73248.0,33.9444,33.9688,33.9037,33.9362,73248.0
2016-06-27 12:10:00,41.7,41.7,41.63,41.67,56203.0,33.9281,33.9281,33.8711,33.9037,56203.0
2016-06-27 12:15:00,41.67,41.75,41.65,41.7,61192.0,33.9037,33.9688,33.8874,33.9281,61192.0
2016-06-27 12:20:00,41.7,41.73,41.66,41.7,60850.0,33.9281,33.9525,33.8955,33.9281,60850.0
2016-06-27 12:25:00,41.71,41.74,41.68,41.72,88833.0,33.9362,33.9606,33.9118,33.9444,88833.0
2016-06-27 12:30:00,41.72,41.79,41.71,41.79,115742.0,33.9444,34.0013,33.9362,34.0013,115742.0
2016-06-27 12:35:00,41.79,41.8,41.72,41.73,111668.0,34.0013,34.0095,33.9444,33.9525,111668.0
2016-06-27 12:40:00,41.72,41.73,41.56,41.56,128480.0,33.9444,33.9525,33.8142,33.8142,128480.0
2016-06-27 12:45:00,41.56,41.61,41.54,41.6,199353.0,33.8142,33.8549,33.7979,33.8467,199353.0
2016-06-27 12:50:00,41.6,41.63,41.57,41.62,158555.0,33.8467,33.8711,33.8223,33.863,158555.0
2016-06-27 12:55:00,41.62,41.65,41.6,41.64,94196.0,33.863,33.8874,33.8467,33.8793,94196.0
2016-06-27 13:00:00,41.63,41.67,41.6,41.62,155026.0,33.8711,33.9037,33.8467,33.863,155026.0
2016-06-27 13:05:00,41.63,41.66,41.6,41.61,64671.0,33.8711,33.8955,33.8467,33.8549,64671.0
2016-06-27 13:10:00,41.61,41.65,41.6,41.61,55699.0,33.8549,33.8874,33.8467,33.8549,55699.0
2016-06-27 13:15:00,41.61,41.65,41.6,41.64,84339.0,33.8549,33.8874,33.8467,33.8793,84339.0
2016-06-27 13:20:00,41.63,41.66,41.61,41.64,103948.0,33.8711,33.8955,33.8549,33.8793,103948.0
2016-06-27 13:25:00,41.65,41.67,41.63,41.65,115262.0,33.8874,33.9037,33.8711,33.8874,115262.0
2016-06-27 13:30:00,41.64,41.68,41.63,41.67,108848.0,33.8793,33.9118,33.8711,33.9037,108848.0
2016-06-27 13:35:00,41.66,41.68,41.62,41.63,115813.0,33.8955,33.9118,33.863,33.8711,115813.0
2016-06-27 13:40:00,41.63,41.65,41.55,41.55,157398.0,33.8711,33.8874,33.806,33.806,157398.0
2016-06-27 13:45:00,41.56,41.62,41.54,41.59,103909.0,33.8142,33.863,33.7979,33.8386,103909.0
2016-06-27 13:50:00,41.59,41.61,41.55,41.55,117705.0,33.8386,33.8549,33.806,33.806,117705.0
2016-06-27 13:55:00,41.55,41.6,41.52,41.55,195434.0,33.806,33.8467,33.7816,33.806,195434.0
2016-06-27 14:00:00,41.55,41.61,41.55,41.58,178116.0,33.806,33.8549,33.806,33.8305,178116.0
2016-06-27 14:05:00,41.58,41.58,41.5,41.52,101716.0,33.8305,33.8305,33.7654,33.7816,101716.0
2016-06-27 14:10:00,41.52,41.53,41.47,41.51,170073.0,33.7816,33.7898,33.741,33.7735,170073.0
2016-06-27 14:15:00,41.51,41.53,41.46,41.48,328988.0,33.7735,33.7898,33.7328,33.7491,328988.0
2016-06-27 14:20:00,41.49,41.54,41.48,41.5,91602.0,33.7572,33.7979,33.7491,33.7654,91602.0
2016-06-27 14:25:00,41.51,41.57,41.49,41.56,100603.0,33.7735,33.8223,33.7572,33.8142,100603.0
2016-06-27 14:30:00,41.56,41.57,41.5,41.51,105559.0,33.8142,33.8223,33.7654,33.7735,105559.0
2016-06-27 14:35:00,41.51,41.59,41.48,41.52,156897.0,33.7735,33.8386,33.7491,33.7816,156897.0
2016-06-27 14:40:00,41.52,41.56,41.49,41.55,132121.0,33.7816,33.8142,33.7572,33.806,132121.0
2016-06-27 14:45:00,41.56,41.57,41.45,41.49,179799.0,33.8142,33.8223,33.7247,33.7572,179799.0
2016-06-27 14:50:00,41.49,41.5,41.39,41.41,130264.0,33.7572,33.7654,33.6759,33.6921,130264.0
2016-06-27 14:55:00,41.41,41.43,41.32,41.37,247141.0,33.6921,33.7084,33.6189,33.6596,247141.0
2016-06-27 15:00:00,41.36,41.43,41.35,41.43,273600.0,33.6515,33.7084,33.6433,33.7084,273600.0
2016-06-27 15:05:00,41.42,41.46,41.38,41.4,144470.0,33.7003,33.7328,33.6677,33.684,144470.0
2016-06-27 15:10:00,41.4,41.49,41.39,41.45,84907.0,33.684,33.7572,33.6759,33.7247,84907.0
2016-06-27 15:15:00,41.46,41.46,41.34,41.35,109354.0,33.7328,33.7328,33.6352,33.6433,109354.0
2016-06-27 15:20:00,41.36,41.39,41.29,41.31,175239.0,33.6515,33.6759,33.5945,33.6108,175239.0
2016-06-27 15:25:00,41.3,41.33,41.29,41.3,294947.0,33.6026,33.6271,33.5945,33.6026,294947.0
2016-06-27 15:30:00,41.3,41.33,41.27,41.28,197066.0,33.6026,33.6271,33.5782,33.5864,197066.0
2016-06-27 15:35:00,41.28,41.53,41.27,41.52,265893.0,33.5864,33.7898,33.5782,33.7816,265893.0
2016-06-27 15:40:00,41.51,41.55,41.44,41.45,302783.0,33.7735,33.806,33.7165,33.7247,302783.0
2016-06-27 15:45:00,41.45,41.5,41.41,41.5,308537.0,33.7247,33.7654,33.6921,33.7654,308537.0
2016-06-27 15:50:00,41.49,41.5,41.39,41.4,390468.0,33.7572,33.7654,33.6759,33.684,390468.0
2016-06-27 15:55:00,41.41,41.44,41.36,41.38,591372.0,33.6921,33.7165,33.6515,33.6677,591372.0
2016-06-28 09:30:00,41.27,41.29,41.08,41.2,285774.0,33.7146,33.731,33.5594,33.6574,285774.0
2016-06-28 09:35:00,41.21,41.39,41.15,41.38,120893.0,33.6656,33.8127,33.6166,33.8045,120893.0
2016-06-28 09:40:00,41.38,41.45,41.35,41.36,190463.0,33.8045,33.8617,33.78,33.7882,190463.0
2016-06-28 09:45:00,41.36,41.53,41.36,41.48,220125.0,33.7882,33.927,33.7882,33.8862,220125.0
2016-06-28 09:50:00,41.48,41.53,41.47,41.51,146640.0,33.8862,33.927,33.878,33.9107,146640.0
2016-06-28 09:55:00,41.52,41.54,41.45,41.51,129029.0,33.9189,33.9352,33.8617,33.9107,129029.0
2016-06-28 10:00:00,41.52,41.62,41.51,41.56,83143.0,33.9189,34.0006,33.9107,33.9515,83143.0
2016-06-28 10:05:00,41.56,41.61,41.52,41.6,106135.0,33.9515,33.9924,33.9189,33.9842,106135.0
2016-06-28 10:10:00,41.6,41.64,41.56,41.59,132129.0,33.9842,34.0169,33.9515,33.976,132129.0
2016-06-28 10:15:00,41.59,41.59,41.51,41.58,88169.0,33.976,33.976,33.9107,33.9679,88169.0
2016-06-28 10:20:00,41.58,41.58,41.49,41.5,200570.0,33.9679,33.9679,33.8944,33.9025,200570.0
2016-06-28 10:25:00,41.5,41.55,41.49,41.51,79456.0,33.9025,33.9434,33.8944,33.9107,79456.0
2016-06-28 10:30:00,41.51,41.52,41.48,41.51,131392.0,33.9107,33.9189,33.8862,33.9107,131392.0
2016-06-28 10:35:00,41.51,41.52,41.45,41.45,102204.0,33.9107,33.9189,33.8617,33.8617,102204.0
2016-06-28 10:40:00,41.44,41.51,41.41,41.48,57866.0,33.8535,33.9107,33.829,33.8862,57866.0
2016-06-28 10:45:00,41.48,41.51,41.45,41.5,82893.0,33.8862,33.9107,33.8617,33.9025,82893.0
2016-06-28 10:50:00,41.49,41.51,41.47,41.51,72552.0,33.8944,33.9107,33.878,33.9107,72552.0
2016-06-28 10:55:00,41.51,41.51,41.45,41.49,77923.0,33.9107,33.9107,33.8617,33.8944,77923.0
2016-06-28 11:00:00,41.48,41.51,41.47,41.47,71441.0,33.8862,33.9107,33.878,33.878,71441.0
2016-06-28 11:05:00,41.47,41.5,41.43,41.44,80431.0,33.878,33.9025,33.8453,33.8535,80431.0
2016-06-28 11:10:00,41.44,41.51,41.43,41.46,61680.0,33.8535,33.9107,33.8453,33.8698,61680.0
2016-06-28 11:15:00,41.46,41.51,41.41,41.49,73389.0,33.8698,33.9107,33.829,33.8944,73389.0
2016-06-28 11:20:00,41.49,41.52,41.43,41.44,51902.0,33.8944,33.9189,33.8453,33.8535,51902.0
2016-06-28 11:25:00,41.44,41.46,41.4,41.4,59678.0,33.8535,33.8698,33.8208,33.8208,59678.0
2016-06-28 11:30:00,41.41,41.49,41.41,41.48,48055.0,33.829,33.8944,33.829,33.8862,48055.0
2016-06-28 11:35:00,41.47,41.52,41.47,41.5,118985.0,33.878,33.9189,33.878,33.9025,118985.0
2016-06-28 11:40:00,41.5,41.59,41.48,41.57,46280.0,33.9025,33.976,33.8862,33.9597,46280.0
2016-06-28 11:45:00,41.57,41.6,41.56,41.59,38268.0,33.9597,33.9842,33.9515,33.976,38268.0
2016-06-28 11:50:00,41.59,41.61,41.57,41.57,81471.0,33.976,33.9924,33.9597,33.9597,81471.0
2016-06-28 11:55:00,41.57,41.61,41.56,41.59,64749.0,33.9597,33.9924,33.9515,33.976,64749.0
2016-06-28 12:00:00,41.59,41.6,41.57,41.58,63381.0,33.976,33.9842,33.9597,33.9679,63381.0
2016-06-28 12:05:00,41.58,41.61,41.58,41.59,48963.0,33.9679,33.9924,33.9679,33.976,48963.0
2016-06-28 12:10:00,41.59,41.63,41.59,41.61,28306.0,33.976,34.0087,33.976,33.9924,28306.0
2016-06-28 12:15:00,41.62,41.66,41.61,41.65,43524.0,34.0006,34.0332,33.9924,34.0251,43524.0
2016-06-28 12:20:00,41.65,41.68,41.64,41.65,46955.0,34.0251,34.0496,34.0169,34.0251,46955.0
2016-06-28 12:25:00,41.65,41.67,41.57,41.59,131336.0,34.0251,34.0414,33.9597,33.976,131336.0
2016-06-28 12:30:00,41.6,41.62,41.57,41.61,87293.0,33.9842,34.0006,33.9597,33.9924,87293.0
2016-06-28 12:35:00,41.62,41.66,41.6,41.64,79303.0,34.0006,34.0332,33.9842,34.0169,79303.0
2016-06-28 12:40:00,41.64,41.66,41.62,41.64,42360.0,34.0169,34.0332,34.0006,34.0169,42360.0
2016-06-28 12:45:00,41.64,41.66,41.62,41.66,63932.0,34.0169,34.0332,34.0006,34.0332,63932.0
2016-06-28 12:50:00,41.66,41.67,41.64,41.67,96561.0,34.0332,34.0414,34.0169,34.0414,96561.0
2016-06-28 12:55:00,41.66,41.68,41.64,41.68,62853.0,34.0332,34.0496,34.0169,34.0496,62853.0
2016-06-28 13:00:00,41.68,41.72,41.66,41.71,89483.0,34.0496,34.0822,34.0332,34.0741,89483.0
2016-06-28 13:05:00,41.71,41.72,41.66,41.68,64725.0,34.0741,34.0822,34.0332,34.0496,64725.0
2016-06-28 13:10:00,41.68,41.73,41.67,41.72,49692.0,34.0496,34.0904,34.0414,34.0822,49692.0
2016-06-28 13:15:00,41.72,41.73,41.67,41.69,57328.0,34.0822,34.0904,34.0414,34.0577,57328.0
2016-06-28 13:20:00,41.7,41.7,41.64,41.65,60068.0,34.0659,34.0659,34.0169,34.0251,60068.0
2016-06-28 13:25:00,41.65,41.67,41.62,41.64,134978.0,34.0251,34.0414,34.0006,34.0169,134978.0
2016-06-28 13:30:00,41.64,41.65,41.59,41.61,91901.0,34.0169,34.0251,33.976,33.9924,91901.0
2016-06-28 13:35:00,41.6,41.65,41.59,41.63,52195.0,33.9842,34.0251,33.976,34.0087,52195.0
2016-06-28 13:40:00,41.63,41.67,41.61,41.63,65298.0,34.0087,34.0414,33.9924,34.0087,65298.0
2016-06-28 13:45:00,41.63,41.63,41.58,41.62,96490.0,34.0087,34.0087,33.9679,34.0006,96490.0
2016-06-28 13:50:00,41.61,41.63,41.58,41.58,88714.0,33.9924,34.0087,33.9679,33.9679,88714.0
2016-06-28 13:55:00,41.58,41.6,41.55,41.56,51791.0,33.9679,33.9842,33.9434,33.9515,51791.0
2016-06-28 14:00:00,41.57,41.61,41.54,41.6,105946.0,33.9597,33.9924,33.9352,33.9842,105946.0
2016-06-28 14:05:00,41.6,41.61,41.57,41.59,82746.0,33.9842,33.9924,33.9597,33.976,82746.0
2016-06-28 14:10:00,41.59,41.61,41.57,41.59,66967.0,33.976,33.9924,33.9597,33.976,66967.0
2016-06-28 14:15:00,41.59,41.62,41.58,41.58,109514.0,33.976,34.0006,33.9679,33.9679,109514.0
2016-06-28 14:20:00,41.58,41.59,41.54,41.55,101818.0,33.9679,33.976,33.9352,33.9434,101818.0
2016-06-28 14:25:00,41.55,41.58,41.54,41.58,77628.0,33.9434,33.9679,33.9352,33.9679,77628.0
2016-06-28 14:30:00,41.58,41.63,41.57,41.63,125275.0,33.9679,34.0087,33.9597,34.0087,125275.0
2016-06-28 14:35:00,41.63,41.7,41.62,41.68,67418.0,34.0087,34.0659,34.0006,34.0496,67418.0
2016-06-28 14:40:00,41.69,41.71,41.66,41.7,93116.0,34.0577,34.0741,34.0332,34.0659,93116.0
2016-06-28 14:45:00,41.69,41.71,41.67,41.7,95173.0,34.0577,34.0741,34.0414,34.0659,95173.0
2016-06-28 14:50:00,41.7,41.83,41.69,41.83,105475.0,34.0659,34.1721,34.0577,34.1721,105475.0
2016-06-28 14:55:00,41.82,41.89,41.82,41.85,111257.0,34.1639,34.2211,34.1639,34.1885,111257.0
2016-06-28 15:00:00,41.86,41.86,41.82,41.83,130309.0,34.1966,34.1966,34.1639,34.1721,130309.0
2016-06-28 15:05:00,41.83,41.86,41.81,41.81,128580.0,34.1721,34.1966,34.1558,34.1558,128580.0
2016-06-28 15:10:00,41.81,41.85,41.81,41.85,169774.0,34.1558,34.1885,34.1558,34.1885,169774.0
2016-06-28 15:15:00,41.85,41.85,41.79,41.8,119573.0,34.1885,34.1885,34.1394,34.1476,119573.0
2016-06-28 15:20:00,41.79,41.81,41.76,41.77,270661.0,34.1394,34.1558,34.1149,34.1231,270661.0
2016-06-28 15:25:00,41.77,41.78,41.68,41.76,137998.0,34.1231,34.1313,34.0496,34.1149,137998.0
2016-06-28 15:30:00,41.76,41.77,41.72,41.75,168543.0,34.1149,34.1231,34.0822,34.1068,168543.0
2016-06-28 15:35:00,41.74,41.78,41.73,41.76,282154.0,34.0986,34.1313,34.0904,34.1149,282154.0
2016-06-28 15:40:00,41.76,41.84,41.76,41.82,139395.0,34.1149,34.1803,34.1149,34.1639,139395.0
2016-06-28 15:45:00,41.82,41.86,41.81,41.86,193099.0,34.1639,34.1966,34.1558,34.1966,193099.0
2016-06-28 15:50:00,41.86,41.88,41.81,41.85,283879.0,34.1966,34.213,34.1558,34.1885,283879.0
2016-06-28 15:55:00,41.86,41.89,41.84,41.86,501002.0,34.1966,34.2211,34.1803,34.1966,501002.0
2016-06-29 09:30:00,42.22,42.22,41.9,42.06,248201.0,34.4907,34.4907,34.2293,34.36,248201.0
2016-06-29 09:35:00,42.06,42.27,42.01,42.25,179178.0,34.36,34.5316,34.3192,34.5152,179178.0
2016-06-29 09:40:00,42.26,42.34,42.25,42.31,208079.0,34.5234,34.5887,34.5152,34.5642,208079.0
2016-06-29 09:45:00,42.31,42.41,42.26,42.38,93983.0,34.5642,34.6459,34.5234,34.6214,93983.0
2016-06-29 09:50:00,42.38,42.4,42.3,42.36,72171.0,34.6214,34.6378,34.5561,34.6051,72171.0
2016-06-29 09:55:00,42.36,42.36,42.24,42.25,65026.0,34.6051,34.6051,34.5071,34.5152,65026.0
2016-06-29 10:00:00,42.24,42.42,42.22,42.39,98386.0,34.5071,34.6541,34.4907,34.6296,98386.0
2016-06-29 10:05:00,42.39,42.42,42.39,42.41,53453.0,34.6296,34.6541,34.6296,34.6459,53453.0
2016-06-29 10:10:00,42.41,42.42,42.35,42.42,127018.0,34.6459,34.6541,34.5969,34.6541,127018.0
2016-06-29 10:15:00,42.42,42.5,42.39,42.47,66969.0,34.6541,34.7195,34.6296,34.6949,66969.0
2016-06-29 10:20:00,42.48,42.52,42.47,42.49,51860.0,34.7031,34.7358,34.6949,34.7113,51860.0
2016-06-29 10:25:00,42.49,42.55,42.49,42.5,70185.0,34.7113,34.7603,34.7113,34.7195,70185.0
2016-06-29 10:30:00,42.5,42.55,42.48,42.52,92810.0,34.7195,34.7603,34.7031,34.7358,92810.0
2016-06-29 10:35:00,42.51,42.53,42.44,42.45,101422.0,34.7276,34.744,34.6704,34.6786,101422.0
2016-06-29 10:40:00,42.45,42.47,42.42,42.43,59087.0,34.6786,34.6949,34.6541,34.6623,59087.0
2016-06-29 10:45:00,42.42,42.46,42.42,42.46,61372.0,34.6541,34.6868,34.6541,34.6868,61372.0
2016-06-29 10:50:00,42.46,42.46,42.39,42.39,72940.0,34.6868,34.6868,34.6296,34.6296,72940.0
2016-06-29 10:55:00,42.39,42.44,42.38,42.44,59355.0,34.6296,34.6704,34.6214,34.6704,59355.0
2016-06-29 11:00:00,42.44,42.47,42.43,42.47,95627.0,34.6704,34.6949,34.6623,34.6949,95627.0
2016-06-29 11:05:00,42.47,42.52,42.45,42.48,91544.0,34.6949,34.7358,34.6786,34.7031,91544.0
2016-06-29 11:10:00,42.48,42.54,42.48,42.52,62091.0,34.7031,34.7521,34.7031,34.7358,62091.0
2016-06-29 11:15:00,42.52,42.56,42.51,42.52,77372.0,34.7358,34.7685,34.7276,34.7358,77372.0
2016-06-29 11:20:00,42.51,42.53,42.46,42.49,59855.0,34.7276,34.744,34.6868,34.7113,59855.0
2016-06-29 11:25:00,42.5,42.56,42.5,42.56,63687.0,34.7195,34.7685,34.7195,34.7685,63687.0
2016-06-29 11:30:00,42.56,42.58,42.53,42.56,63318.0,34.7685,34.7848,34.744,34.7685,63318.0
2016-06-29 11:35:00,42.57,42.57,42.5,42.52,44058.0,34.7766,34.7766,34.7195,34.7358,44058.0
2016-06-29 11:40:00,42.52,42.57,42.52,42.56,56669.0,34.7358,34.7766,34.7358,34.7685,56669.0
2016-06-29 11:45:00,42.56,42.58,42.55,42.57,52029.0,34.7685,34.7848,34.7603,34.7766,52029.0
2016-06-29 11:50:00,42.56,42.61,42.56,42.61,48873.0,34.7685,34.8093,34.7685,34.8093,48873.0
2016-06-29 11:55:00,42.61,42.7,42.6,42.68,70892.0,34.8093,34.8828,34.8011,34.8665,70892.0
2016-06-29 12:00:00,42.68,42.68,42.62,42.65,69752.0,34.8665,34.8665,34.8175,34.842,69752.0
2016-06-29 12:05:00,42.64,42.69,42.63,42.69,47910.0,34.8338,34.8747,34.8257,34.8747,47910.0
2016-06-29 12:10:00,42.68,42.75,42.68,42.73,45334.0,34.8665,34.9237,34.8665,34.9073,45334.0
2016-06-29 12:15:00,42.73,42.75,42.67,42.71,76876.0,34.9073,34.9237,34.8583,34.891,76876.0
2016-06-29 12:20:00,42.71,42.75,42.7,42.73,31758.0,34.891,34.9237,34.8828,34.9073,31758.0
2016-06-29 12:25:00,42.73,42.77,42.72,42.74,41525.0,34.9073,34.94,34.8992,34.9155,41525.0
2016-06-29 12:30:00,42.74,42.77,42.72,42.77,170364.0,34.9155,34.94,34.8992,34.94,170364.0
2016-06-29 12:35:00,42.77,42.82,42.75,42.81,59963.0,34.94,34.9809,34.9237,34.9727,59963.0
2016-06-29 12:40:00,42.82,42.82,42.78,42.79,140439.0,34.9809,34.9809,34.9482,34.9564,140439.0
2016-06-29 12:45:00,42.79,42.8,42.75,42.79,62937.0,34.9564,34.9645,34.9237,34.9564,62937.0
2016-06-29 12:50:00,42.79,42.81,42.78,42.79,40516.0,34.9564,34.9727,34.9482,34.9564,40516.0
2016-06-29 12:55:00,42.79,42.82,42.76,42.78,60967.0,34.9564,34.9809,34.9319,34.9482,60967.0
2016-06-29 13:00:00,42.77,42.83,42.76,42.83,95661.0,34.94,34.989,34.9319,34.989,95661.0
2016-06-29 13:05:00,42.83,42.85,42.81,42.81,67737.0,34.989,35.0054,34.9727,34.9727,67737.0
2016-06-29 13:10:00,42.82,42.84,42.81,42.83,115998.0,34.9809,34.9972,34.9727,34.989,115998.0
2016-06-29 13:15:00,42.83,42.85,42.82,42.84,51581.0,34.989,35.0054,34.9809,34.9972,51581.0
2016-06-29 13:20:00,42.84,42.85,42.76,42.77,85992.0,34.9972,35.0054,34.9319,34.94,85992.0
2016-06-29 13:25:00,42.77,42.78,42.68,42.69,65472.0,34.94,34.9482,34.8665,34.8747,65472.0
2016-06-29 13:30:00,42.69,42.69,42.65,42.68,73912.0,34.8747,34.8747,34.842,34.8665,73912.0
2016-06-29 13:35:00,42.68,42.71,42.67,42.7,71863.0,34.8665,34.891,34.8583,34.8828,71863.0
2016-06-29 13:40:00,42.7,42.72,42.69,42.71,111361.0,34.8828,34.8992,34.8747,34.891,111361.0
2016-06-29 13:45:00,42.71,42.72,42.66,42.66,76634.0,34.891,34.8992,34.8502,34.8502,76634.0
2016-06-29 13:50:00,42.67,42.67,42.61,42.63,42723.0,34.8583,34.8583,34.8093,34.8257,42723.0
2016-06-29 13:55:00,42.64,42.65,42.62,42.65,61915.0,34.8338,34.842,34.8175,34.842,61915.0
2016-06-29 14:00:00,42.65,42.67,42.59,42.62,96073.0,34.842,34.8583,34.793,34.8175,96073.0
2016-06-29 14:05:00,42.62,42.63,42.57,42.61,64287.0,34.8175,34.8257,34.7766,34.8093,64287.0
2016-06-29 14:10:00,42.61,42.61,42.54,42.58,82814.0,34.8093,34.8093,34.7521,34.7848,82814.0
2016-06-29 14:15:00,42.58,42.59,42.53,42.56,84077.0,34.7848,34.793,34.744,34.7685,84077.0
2016-06-29 14:20:00,42.56,42.72,42.56,42.72,78330.0,34.7685,34.8992,34.7685,34.8992,78330.0
2016-06-29 14:25:00,42.72,42.74,42.69,42.7,67620.0,34.8992,34.9155,34.8747,34.8828,67620.0
2016-06-29 14:30:00,42.71,42.75,42.7,42.74,47607.0,34.891,34.9237,34.8828,34.9155,47607.0
2016-06-29 14:35:00,42.74,42.77,42.74,42.75,85294.0,34.9155,34.94,34.9155,34.9237,85294.0
2016-06-29 14:40:00,42.75,42.77,42.74,42.77,70265.0,34.9237,34.94,34.9155,34.94,70265.0
2016-06-29 14:45:00,42.78,42.83,42.77,42.8,92497.0,34.9482,34.989,34.94,34.9645,92497.0
2016-06-29 14:50:00,42.8,42.83,42.78,42.83,110820.0,34.9645,34.989,34.9482,34.989,110820.0
2016-06-29 14:55:00,42.83,42.85,42.79,42.84,73167.0,34.989,35.0054,34.9564,34.9972,73167.0
2016-06-29 15:00:00,42.84,42.88,42.83,42.87,63216.0,34.9972,35.0299,34.989,35.0217,63216.0
2016-06-29 15:05:00,42.88,42.88,42.81,42.83,80783.0,35.0299,35.0299,34.9727,34.989,80783.0
2016-06-29 15:10:00,42.84,42.88,42.83,42.88,70386.0,34.9972,35.0299,34.989,35.0299,70386.0
2016-06-29 15:15:00,42.88,42.94,42.87,42.93,87469.0,35.0299,35.0789,35.0217,35.0707,87469.0
2016-06-29 15:20:00,42.93,42.96,42.92,42.94,193253.0,35.0707,35.0952,35.0626,35.0789,193253.0
2016-06-29 15:25:00,42.93,42.98,42.93,42.97,149551.0,35.0707,35.1116,35.0707,35.1034,149551.0
2016-06-29 15:30:00,42.97,43.0,42.95,42.99,184089.0,35.1034,35.1279,35.0871,35.1197,184089.0
2016-06-29 15:35:00,42.99,43.0,42.98,42.99,141295.0,35.1197,35.1279,35.1116,35.1197,141295.0
2016-06-29 15:40:00,43.0,43.0,42.9,42.91,225372.0,35.1279,35.1279,35.0462,35.0544,225372.0
2016-06-29 15:45:00,42.91,42.99,42.9,42.99,182547.0,35.0544,35.1197,35.0462,35.1197,182547.0
2016-06-29 15:50:00,42.98,42.99,42.91,42.91,372701.0,35.1116,35.1197,35.0544,35.0544,372701.0
2016-06-29 15:55:00,42.91,42.98,42.91,42.98,562158.0,35.0544,35.1116,35.0544,35.1116,562158.0
2016-06-30 09:30:00,43.24,43.37,43.14,43.32,142633.0,35.324,35.4302,35.2423,35.3893,142633.0
2016-06-30 09:35:00,43.32,43.5,43.31,43.39,246602.0,35.3893,35.5364,35.3812,35.4465,246602.0
2016-06-30 09:40:00,43.38,43.38,43.21,43.28,90601.0,35.4384,35.4384,35.2995,35.3567,90601.0
2016-06-30 09:45:00,43.3,43.44,43.28,43.39,105530.0,35.373,35.4874,35.3567,35.4465,105530.0
2016-06-30 09:50:00,43.39,43.4,43.24,43.25,77373.0,35.4465,35.4547,35.324,35.3321,77373.0
2016-06-30 09:55:00,43.25,43.26,43.05,43.15,146172.0,35.3321,35.3403,35.1688,35.2505,146172.0
2016-06-30 10:00:00,43.15,43.27,43.15,43.26,90113.0,35.2505,35.3485,35.2505,35.3403,90113.0
2016-06-30 10:05:00,43.26,43.29,43.21,43.27,90896.0,35.3403,35.3648,35.2995,35.3485,90896.0
2016-06-30 10:10:00,43.26,43.38,43.26,43.29,83386.0,35.3403,35.4384,35.3403,35.3648,83386.0
2016-06-30 10:15:00,43.29,43.37,43.29,43.37,50527.0,35.3648,35.4302,35.3648,35.4302,50527.0
2016-06-30 10:20:00,43.36,43.4,43.34,43.35,58392.0,35.422,35.4547,35.4057,35.4138,58392.0
2016-06-30 10:25:00,43.35,43.35,43.27,43.33,67213.0,35.4138,35.4138,35.3485,35.3975,67213.0
2016-06-30 10:30:00,43.32,43.76,42.59,43.43,1431790.0,35.3893,35.7488,34.793,35.4792,1431790.0
2016-06-30 10:35:00,43.45,44.39,43.42,44.35,1267402.0,35.4955,36.2634,35.471,36.2308,1267402.0
2016-06-30 10:40:00,44.35,44.39,43.75,43.76,918582.0,36.2308,36.2634,35.7406,35.7488,918582.0
2016-06-30 10:45:00,43.76,44.09,43.7,43.73,606531.0,35.7488,36.0184,35.6998,35.7243,606531.0
2016-06-30 10:50:00,43.74,43.83,43.64,43.72,508940.0,35.7324,35.806,35.6508,35.7161,508940.0
2016-06-30 10:55:00,43.72,43.9,43.51,43.56,436576.0,35.7161,35.8632,35.5446,35.5854,436576.0
2016-06-30 11:00:00,43.57,43.69,43.46,43.65,255254.0,35.5936,35.6916,35.5037,35.6589,255254.0
2016-06-30 11:05:00,43.65,43.88,43.65,43.84,419672.0,35.6589,35.8468,35.6589,35.8141,419672.0
2016-06-30 11:10:00,43.84,43.92,43.78,43.83,432899.0,35.8141,35.8795,35.7651,35.806,432899.0
2016-06-30 11:15:00,43.83,43.84,43.7,43.7,430888.0,35.806,35.8141,35.6998,35.6998,430888.0
2016-06-30 11:20:00,43.71,43.9,43.7,43.74,181060.0,35.7079,35.8632,35.6998,35.7324,181060.0
2016-06-30 11:25:00,43.73,43.75,43.46,43.5,737255.0,35.7243,35.7406,35.5037,35.5364,737255.0
2016-06-30 11:30:00,43.5,43.64,43.36,43.41,753177.0,35.5364,35.6508,35.422,35.4629,753177.0
2016-06-30 11:35:00,43.41,43.44,43.07,43.08,556351.0,35.4629,35.4874,35.1851,35.1933,556351.0
2016-06-30 11:40:00,43.08,43.27,42.85,43.21,786600.0,35.1933,35.3485,35.0054,35.2995,786600.0
2016-06-30 11:45:00,43.21,43.72,43.08,43.51,494238.0,35.2995,35.7161,35.1933,35.5446,494238.0
2016-06-30 11:50:00,43.51,43.71,43.5,43.69,206797.0,35.5446,35.7079,35.5364,35.6916,206797.0
2016-06-30 11:55:00,43.69,43.74,43.65,43.73,406954.0,35.6916,35.7324,35.6589,35.7243,406954.0
2016-06-30 12:00:00,43.73,43.87,43.71,43.72,389332.0,35.7243,35.8386,35.7079,35.7161,389332.0
2016-06-30 12:05:00,43.72,43.78,43.68,43.77,510794.0,35.7161,35.7651,35.6834,35.757,510794.0
2016-06-30 12:10:00,43.77,43.94,43.71,43.93,290615.0,35.757,35.8958,35.7079,35.8877,290615.0
2016-06-30 12:15:00,43.93,44.0,43.87,44.0,193300.0,35.8877,35.9448,35.8386,35.9448,193300.0
2016-06-30 12:20:00,44.0,44.04,43.92,44.03,251198.0,35.9448,35.9775,35.8795,35.9694,251198.0
2016-06-30 12:25:00,44.03,44.07,43.91,43.97,174593.0,35.9694,36.002,35.8713,35.9203,174593.0
2016-06-30 12:30:00,43.97,44.07,43.94,44.02,312954.0,35.9203,36.002,35.8958,35.9612,312954.0
2016-06-30 12:35:00,44.02,44.02,43.93,43.97,96335.0,35.9612,35.9612,35.8877,35.9203,96335.0
2016-06-30 12:40:00,43.97,44.08,43.96,44.0,499288.0,35.9203,36.0102,35.9122,35.9448,499288.0
2016-06-30 12:45:00,44.01,44.1,44.0,44.06,115129.0,35.953,36.0265,35.9448,35.9939,115129.0
2016-06-30 12:50:00,44.06,44.2,44.06,44.17,188809.0,35.9939,36.1082,35.9939,36.0837,188809.0
2016-06-30 12:55:00,44.18,44.36,44.17,44.36,332104.0,36.0919,36.2389,36.0837,36.2389,332104.0
2016-06-30 13:00:00,44.36,44.46,44.34,44.43,218052.0,36.2389,36.3206,36.2226,36.2961,218052.0
2016-06-30 13:05:00,44.43,44.6,44.42,44.59,293201.0,36.2961,36.435,36.288,36.4268,293201.0
2016-06-30 13:10:00,44.59,44.71,44.58,44.64,306823.0,36.4268,36.5249,36.4187,36.4677,306823.0
2016-06-30 13:15:00,44.65,44.82,44.63,44.79,299823.0,36.4758,36.6147,36.4595,36.5902,299823.0
2016-06-30 13:20:00,44.79,44.88,44.63,44.64,389306.0,36.5902,36.6637,36.4595,36.4677,389306.0
2016-06-30 13:25:00,44.64,44.96,44.63,44.95,346194.0,36.4677,36.7291,36.4595,36.7209,346194.0
2016-06-30 13:30:00,44.96,45.19,44.91,45.0,478622.0,36.7291,36.917,36.6883,36.7618,478622.0
2016-06-30 13:35:00,45.01,45.04,44.78,44.79,231967.0,36.7699,36.7945,36.5821,36.5902,231967.0
2016-06-30 13:40:00,44.78,44.93,44.74,44.9,385448.0,36.5821,36.7046,36.5494,36.6801,385448.0
2016-06-30 13:45:00,44.9,44.97,44.82,44.97,177405.0,36.6801,36.7373,36.6147,36.7373,177405.0
2016-06-30 13:50:00,44.96,45.08,44.96,45.0,343373.0,36.7291,36.8271,36.7291,36.7618,343373.0
2016-06-30 13:55:00,45.0,45.02,44.85,44.96,431538.0,36.7618,36.7781,36.6392,36.7291,431538.0
2016-06-30 14:00:00,44.96,45.11,44.93,45.08,320793.0,36.7291,36.8516,36.7046,36.8271,320793.0
2016-06-30 14:05:00,45.07,45.11,44.98,45.03,173205.0,36.819,36.8516,36.7454,36.7863,173205.0
2016-06-30 14:10:00,45.02,45.03,44.93,44.95,182004.0,36.7781,36.7863,36.7046,36.7209,182004.0
2016-06-30 14:15:00,44.96,45.19,44.95,45.18,291448.0,36.7291,36.917,36.7209,36.9088,291448.0
2016-06-30 14:20:00,45.18,45.19,44.87,44.93,903953.0,36.9088,36.917,36.6556,36.7046,903953.0
2016-06-30 14:25:00,44.94,44.94,44.45,44.76,999803.0,36.7128,36.7128,36.3125,36.5657,999803.0
2016-06-30 14:30:00,44.77,44.94,44.65,44.83,390937.0,36.5739,36.7128,36.4758,36.6229,390937.0
2016-06-30 14:35:00,44.83,44.89,44.73,44.86,296800.0,36.6229,36.6719,36.5412,36.6474,296800.0
2016-06-30 14:40:00,44.87,45.06,44.86,44.94,361290.0,36.6556,36.8108,36.6474,36.7128,361290.0
2016-06-30 14:45:00,44.94,45.25,44.92,45.21,301665.0,36.7128,36.966,36.6964,36.9333,301665.0
2016-06-30 14:50:00,45.22,45.32,45.16,45.25,327215.0,36.9415,37.0232,36.8925,36.966,327215.0
2016-06-30 14:55:00,45.24,45.42,45.24,45.41,339072.0,36.9578,37.1049,36.9578,37.0967,339072.0
2016-06-30 15:00:00,45.41,45.54,45.38,45.52,466898.0,37.0967,37.2029,37.0722,37.1866,466898.0
2016-06-30 15:05:00,45.53,45.75,45.45,45.73,533147.0,37.1947,37.3745,37.1294,37.3581,533147.0
2016-06-30 15:10:00,45.73,45.73,45.6,45.64,386724.0,37.3581,37.3581,37.2519,37.2846,386724.0
2016-06-30 15:15:00,45.65,45.65,45.43,45.54,392900.0,37.2928,37.2928,37.1131,37.2029,392900.0
2016-06-30 15:20:00,45.53,45.61,45.49,45.55,261095.0,37.1947,37.2601,37.1621,37.2111,261095.0
2016-06-30 15:25:00,45.54,45.6,45.36,45.43,409625.0,37.2029,37.2519,37.0559,37.1131,409625.0
2016-06-30 15:30:00,45.43,45.5,45.36,45.48,502553.0,37.1131,37.1702,37.0559,37.1539,502553.0
2016-06-30 15:35:00,45.48,45.5,45.33,45.35,367271.0,37.1539,37.1702,37.0314,37.0477,367271.0
2016-06-30 15:40:00,45.36,45.38,45.29,45.3,354266.0,37.0559,37.0722,36.9987,37.0069,354266.0
2016-06-30 15:45:00,45.3,45.45,45.25,45.41,452039.0,37.0069,37.1294,36.966,37.0967,452039.0
2016-06-30 15:50:00,45.41,45.45,45.4,45.41,725338.0,37.0967,37.1294,37.0885,37.0967,725338.0
2016-06-30 15:55:00,45.4,45.52,45.37,45.5,1168121.0,37.0885,37.1866,37.064,37.1702,1168121.0
2016-07-01 09:30:00,45.24,45.65,45.09,45.65,442900.0,36.9578,37.2928,36.8353,37.2928,442900.0
2016-07-01 09:35:00,45.64,45.99,45.57,45.92,339074.0,37.2846,37.5705,37.2274,37.5133,339074.0
2016-07-01 09:40:00,45.92,46.18,45.83,46.09,325626.0,37.5133,37.7257,37.4398,37.6522,325626.0
2016-07-01 09:45:00,46.08,46.26,45.99,46.22,340239.0,37.6441,37.7911,37.5705,37.7584,340239.0
2016-07-01 09:50:00,46.21,46.32,45.99,46.0,237891.0,37.7503,37.8401,37.5705,37.5787,237891.0
2016-07-01 09:55:00,46.0,46.01,45.81,45.91,272261.0,37.5787,37.5869,37.4235,37.5052,272261.0
2016-07-01 10:00:00,45.92,45.99,45.66,45.71,254878.0,37.5133,37.5705,37.3009,37.3418,254878.0
2016-07-01 10:05:00,45.72,45.74,45.51,45.54,189769.0,37.35,37.3663,37.1784,37.2029,189769.0
2016-07-01 10:10:00,45.54,45.55,45.38,45.43,232116.0,37.2029,37.2111,37.0722,37.1131,232116.0
2016-07-01 10:15:00,45.43,45.54,45.42,45.51,149671.0,37.1131,37.2029,37.1049,37.1784,149671.0
2016-07-01 10:20:00,45.51,45.69,45.5,45.62,142680.0,37.1784,37.3255,37.1702,37.2683,142680.0
2016-07-01 10:25:00,45.62,45.66,45.55,45.64,98762.0,37.2683,37.3009,37.2111,37.2846,98762.0
2016-07-01 10:30:00,45.64,45.72,45.55,45.57,115735.0,37.2846,37.35,37.2111,37.2274,115735.0
2016-07-01 10:35:00,45.57,45.61,45.53,45.6,79814.0,37.2274,37.2601,37.1947,37.2519,79814.0
2016-07-01 10:40:00,45.61,45.63,45.51,45.51,163875.0,37.2601,37.2764,37.1784,37.1784,163875.0
2016-07-01 10:45:00,45.51,45.52,45.44,45.48,149473.0,37.1784,37.1866,37.1212,37.1539,149473.0
2016-07-01 10:50:00,45.49,45.52,45.45,45.46,112613.0,37.1621,37.1866,37.1294,37.1376,112613.0
2016-07-01 10:55:00,45.47,45.51,45.44,45.46,99765.0,37.1457,37.1784,37.1212,37.1376,99765.0
2016-07-01 11:00:00,45.44,45.47,45.38,45.39,109574.0,37.1212,37.1457,37.0722,37.0804,109574.0
2016-07-01 11:05:00,45.4,45.42,45.34,45.36,119856.0,37.0885,37.1049,37.0395,37.0559,119856.0
2016-07-01 11:10:00,45.36,45.46,45.35,45.45,120308.0,37.0559,37.1376,37.0477,37.1294,120308.0
2016-07-01 11:15:00,45.45,45.54,45.44,45.53,112851.0,37.1294,37.2029,37.1212,37.1947,112851.0
2016-07-01 11:20:00,45.54,45.6,45.53,45.57,130219.0,37.2029,37.2519,37.1947,37.2274,130219.0
2016-07-01 11:25:00,45.58,45.8,45.58,45.77,101843.0,37.2356,37.4153,37.2356,37.3908,101843.0
2016-07-01 11:30:00,45.77,45.77,45.65,45.74,141211.0,37.3908,37.3908,37.2928,37.3663,141211.0
2016-07-01 11:35:00,45.74,45.75,45.61,45.61,111320.0,37.3663,37.3745,37.2601,37.2601,111320.0
2016-07-01 11:40:00,45.61,45.68,45.61,45.65,87402.0,37.2601,37.3173,37.2601,37.2928,87402.0
2016-07-01 11:45:00,45.65,45.69,45.63,45.67,67683.0,37.2928,37.3255,37.2764,37.3091,67683.0
2016-07-01 11:50:00,45.67,45.68,45.56,45.57,97195.0,37.3091,37.3173,37.2193,37.2274,97195.0
2016-07-01 11:55:00,45.56,45.59,45.47,45.47,111384.0,37.2193,37.2438,37.1457,37.1457,111384.0
2016-07-01 12:00:00,45.47,45.48,45.38,45.39,118497.0,37.1457,37.1539,37.0722,37.0804,118497.0
2016-07-01 12:05:00,45.39,45.39,45.27,45.28,176644.0,37.0804,37.0804,36.9823,36.9905,176644.0
2016-07-01 12:10:00,45.28,45.31,45.24,45.27,153493.0,36.9905,37.015,36.9578,36.9823,153493.0
2016-07-01 12:15:00,45.26,45.27,45.21,45.21,107063.0,36.9742,36.9823,36.9333,36.9333,107063.0
2016-07-01 12:20:00,45.21,45.21,45.16,45.16,104153.0,36.9333,36.9333,36.8925,36.8925,104153.0
2016-07-01 12:25:00,45.15,45.16,44.98,45.14,215124.0,36.8843,36.8925,36.7454,36.8761,215124.0
2016-07-01 12:30:00,45.13,45.32,45.13,45.29,158754.0,36.868,37.0232,36.868,36.9987,158754.0
2016-07-01 12:35:00,45.3,45.34,45.29,45.3,51889.0,37.0069,37.0395,36.9987,37.0069,51889.0
2016-07-01 12:40:00,45.3,45.3,45.22,45.27,71750.0,37.0069,37.0069,36.9415,36.9823,71750.0
2016-07-01 12:45:00,45.27,45.36,45.24,45.36,66112.0,36.9823,37.0559,36.9578,37.0559,66112.0
2016-07-01 12:50:00,45.35,45.37,45.33,45.35,88173.0,37.0477,37.064,37.0314,37.0477,88173.0
2016-07-01 12:55:00,45.35,45.39,45.33,45.33,128469.0,37.0477,37.0804,37.0314,37.0314,128469.0
2016-07-01 13:00:00,45.33,45.38,45.33,45.38,99396.0,37.0314,37.0722,37.0314,37.0722,99396.0
2016-07-01 13:05:00,45.38,45.46,45.37,45.46,137418.0,37.0722,37.1376,37.064,37.1376,137418.0
2016-07-01 13:10:00,45.46,45.49,45.43,45.43,77488.0,37.1376,37.1621,37.1131,37.1131,77488.0
2016-07-01 13:15:00,45.43,45.45,45.32,45.32,99101.0,37.1131,37.1294,37.0232,37.0232,99101.0
2016-07-01 13:20:00,45.31,45.31,45.23,45.25,130145.0,37.015,37.015,36.9497,36.966,130145.0
2016-07-01 13:25:00,45.26,45.26,45.06,45.06,197964.0,36.9742,36.9742,36.8108,36.8108,197964.0
2016-07-01 13:30:00,45.07,45.15,45.06,45.15,153186.0,36.819,36.8843,36.8108,36.8843,153186.0
2016-07-01 13:35:00,45.15,45.15,45.1,45.14,138142.0,36.8843,36.8843,36.8435,36.8761,138142.0
2016-07-01 13:40:00,45.14,45.18,45.11,45.18,102403.0,36.8761,36.9088,36.8516,36.9088,102403.0
2016-07-01 13:45:00,45.19,45.26,45.16,45.25,48648.0,36.917,36.9742,36.8925,36.966,48648.0
2016-07-01 13:50:00,45.25,45.25,45.16,45.16,143303.0,36.966,36.966,36.8925,36.8925,143303.0
2016-07-01 13:55:00,45.17,45.2,45.16,45.16,64180.0,36.9007,36.9252,36.8925,36.8925,64180.0
2016-07-01 14:00:00,45.16,45.17,45.11,45.11,69059.0,36.8925,36.9007,36.8516,36.8516,69059.0
2016-07-01 14:05:00,45.11,45.11,45.05,45.1,88886.0,36.8516,36.8516,36.8026,36.8435,88886.0
2016-07-01 14:10:00,45.09,45.24,45.08,45.21,149255.0,36.8353,36.9578,36.8271,36.9333,149255.0
2016-07-01 14:15:00,45.21,45.23,45.16,45.16,43997.0,36.9333,36.9497,36.8925,36.8925,43997.0
2016-07-01 14:20:00,45.16,45.21,45.16,45.2,58539.0,36.8925,36.9333,36.8925,36.9252,58539.0
2016-07-01 14:25:00,45.2,45.23,45.15,45.19,47568.0,36.9252,36.9497,36.8843,36.917,47568.0
2016-07-01 14:30:00,45.19,45.23,45.18,45.21,73986.0,36.917,36.9497,36.9088,36.9333,73986.0
2016-07-01 14:35:00,45.21,45.25,45.18,45.19,67324.0,36.9333,36.966,36.9088,36.917,67324.0
2016-07-01 14:40:00,45.18,45.23,45.12,45.12,59525.0,36.9088,36.9497,36.8598,36.8598,59525.0
2016-07-01 14:45:00,45.13,45.15,45.08,45.11,81023.0,36.868,36.8843,36.8271,36.8516,81023.0
2016-07-01 14:50:00,45.11,45.11,45.06,45.06,59324.0,36.8516,36.8516,36.8108,36.8108,59324.0
2016-07-01 14:55:00,45.06,45.12,45.06,45.1,72251.0,36.8108,36.8598,36.8108,36.8435,72251.0
2016-07-01 15:00:00,45.1,45.16,45.1,45.13,87808.0,36.8435,36.8925,36.8435,36.868,87808.0
2016-07-01 15:05:00,45.13,45.21,45.13,45.15,96160.0,36.868,36.9333,36.868,36.8843,96160.0
2016-07-01 15:10:00,45.15,45.19,45.13,45.17,61308.0,36.8843,36.917,36.868,36.9007,61308.0
2016-07-01 15:15:00,45.17,45.19,45.12,45.14,52365.0,36.9007,36.917,36.8598,36.8761,52365.0
2016-07-01 15:20:00,45.15,45.15,45.08,45.08,68757.0,36.8843,36.8843,36.8271,36.8271,68757.0
2016-07-01 15:25:00,45.09,45.1,45.06,45.09,155183.0,36.8353,36.8435,36.8108,36.8353,155183.0
2016-07-01 15:30:00,45.09,45.13,45.08,45.1,120673.0,36.8353,36.868,36.8271,36.8435,120673.0
2016-07-01 15:35:00,45.09,45.15,45.02,45.04,104651.0,36.8353,36.8843,36.7781,36.7945,104651.0
2016-07-01 15:40:00,45.04,45.19,45.03,45.16,188630.0,36.7945,36.917,36.7863,36.8925,188630.0
2016-07-01 15:45:00,45.15,45.18,45.14,45.16,169672.0,36.8843,36.9088,36.8761,36.8925,169672.0
2016-07-01 15:50:00,45.16,45.23,45.15,45.15,200954.0,36.8925,36.9497,36.8843,36.8843,200954.0
2016-07-01 15:55:00,45.15,45.21,45.1,45.12,662823.0,36.8843,36.9333,36.8435,36.8598,662823.0
2016-07-05 09:30:00,45.05,45.38,45.05,45.36,180395.0,36.8026,37.0722,36.8026,37.0559,180395.0
2016-07-05 09:35:00,45.37,45.52,45.29,45.38,140034.0,37.064,37.1866,36.9987,37.0722,140034.0
2016-07-05 09:40:00,45.38,45.4,45.25,45.27,89930.0,37.0722,37.0885,36.966,36.9823,89930.0
2016-07-05 09:45:00,45.27,45.28,45.09,45.14,96039.0,36.9823,36.9905,36.8353,36.8761,96039.0
2016-07-05 09:50:00,45.14,45.14,45.0,45.03,61042.0,36.8761,36.8761,36.7618,36.7863,61042.0
2016-07-05 09:55:00,45.03,45.12,45.01,45.11,90657.0,36.7863,36.8598,36.7699,36.8516,90657.0
2016-07-05 10:00:00,45.11,45.31,45.09,45.27,82793.0,36.8516,37.015,36.8353,36.9823,82793.0
2016-07-05 10:05:00,45.27,45.34,45.26,45.28,63301.0,36.9823,37.0395,36.9742,36.9905,63301.0
2016-07-05 10:10:00,45.29,45.42,45.28,45.39,202685.0,36.9987,37.1049,36.9905,37.0804,202685.0
2016-07-05 10:15:00,45.39,45.39,45.32,45.36,129752.0,37.0804,37.0804,37.0232,37.0559,129752.0
2016-07-05 10:20:00,45.36,45.43,45.35,45.42,149238.0,37.0559,37.1131,37.0477,37.1049,149238.0
2016-07-05 10:25:00,45.42,45.49,45.42,45.49,111530.0,37.1049,37.1621,37.1049,37.1621,111530.0
2016-07-05 10:30:00,45.48,45.57,45.48,45.55,173850.0,37.1539,37.2274,37.1539,37.2111,173850.0
2016-07-05 10:35:00,45.55,45.55,45.42,45.45,91300.0,37.2111,37.2111,37.1049,37.1294,91300.0
2016-07-05 10:40:00,45.44,45.46,45.38,45.39,68369.0,37.1212,37.1376,37.0722,37.0804,68369.0
2016-07-05 10:45:00,45.38,45.47,45.35,45.47,55303.0,37.0722,37.1457,37.0477,37.1457,55303.0
2016-07-05 10:50:00,45.47,45.51,45.45,45.48,79919.0,37.1457,37.1784,37.1294,37.1539,79919.0
2016-07-05 10:55:00,45.48,45.5,45.45,45.5,81766.0,37.1539,37.1702,37.1294,37.1702,81766.0
2016-07-05 11:00:00,45.49,45.53,45.47,45.51,119184.0,37.1621,37.1947,37.1457,37.1784,119184.0
2016-07-05 11:05:00,45.51,45.56,45.47,45.55,122722.0,37.1784,37.2193,37.1457,37.2111,122722.0
2016-07-05 11:10:00,45.55,45.56,45.47,45.49,109658.0,37.2111,37.2193,37.1457,37.1621,109658.0
2016-07-05 11:15:00,45.49,45.71,45.49,45.69,155461.0,37.1621,37.3418,37.1621,37.3255,155461.0
2016-07-05 11:20:00,45.69,45.73,45.59,45.63,145639.0,37.3255,37.3581,37.2438,37.2764,145639.0
2016-07-05 11:25:00,45.64,45.64,45.51,45.53,93788.0,37.2846,37.2846,37.1784,37.1947,93788.0
2016-07-05 11:30:00,45.52,45.57,45.48,45.49,128803.0,37.1866,37.2274,37.1539,37.1621,128803.0
2016-07-05 11:35:00,45.5,45.54,45.48,45.5,52190.0,37.1702,37.2029,37.1539,37.1702,52190.0
2016-07-05 11:40:00,45.49,45.49,45.44,45.47,27256.0,37.1621,37.1621,37.1212,37.1457,27256.0
2016-07-05 11:45:00,45.47,45.47,45.35,45.35,60016.0,37.1457,37.1457,37.0477,37.0477,60016.0
2016-07-05 11:50:00,45.35,45.41,45.34,45.34,72262.0,37.0477,37.0967,37.0395,37.0395,72262.0
2016-07-05 11:55:00,45.34,45.34,45.26,45.33,39226.0,37.0395,37.0395,36.9742,37.0314,39226.0
2016-07-05 12:00:00,45.33,45.34,45.25,45.25,40197.0,37.0314,37.0395,36.966,36.966,40197.0
2016-07-05 12:05:00,45.26,45.3,45.21,45.25,51168.0,36.9742,37.0069,36.9333,36.966,51168.0
2016-07-05 12:10:00,45.26,45.34,45.25,45.25,26652.0,36.9742,37.0395,36.966,36.966,26652.0
2016-07-05 12:15:00,45.26,45.29,45.24,45.27,22187.0,36.9742,36.9987,36.9578,36.9823,22187.0
2016-07-05 12:20:00,45.27,45.35,45.26,45.34,42351.0,36.9823,37.0477,36.9742,37.0395,42351.0
2016-07-05 12:25:00,45.35,45.41,45.34,45.4,57090.0,37.0477,37.0967,37.0395,37.0885,57090.0
2016-07-05 12:30:00,45.4,45.4,45.31,45.32,51204.0,37.0885,37.0885,37.015,37.0232,51204.0
2016-07-05 12:35:00,45.32,45.32,45.22,45.24,29361.0,37.0232,37.0232,36.9415,36.9578,29361.0
2016-07-05 12:40:00,45.25,45.29,45.21,45.23,27360.0,36.966,36.9987,36.9333,36.9497,27360.0
2016-07-05 12:45:00,45.23,45.25,45.2,45.21,30729.0,36.9497,36.966,36.9252,36.9333,30729.0
2016-07-05 12:50:00,45.21,45.21,45.15,45.16,33337.0,36.9333,36.9333,36.8843,36.8925,33337.0
2016-07-05 12:55:00,45.16,45.25,45.14,45.22,29793.0,36.8925,36.966,36.8761,36.9415,29793.0
2016-07-05 13:00:00,45.22,45.27,45.22,45.23,29844.0,36.9415,36.9823,36.9415,36.9497,29844.0
2016-07-05 13:05:00,45.22,45.26,45.19,45.23,53580.0,36.9415,36.9742,36.917,36.9497,53580.0
2016-07-05 13:10:00,45.23,45.26,45.19,45.19,25968.0,36.9497,36.9742,36.917,36.917,25968.0
2016-07-05 13:15:00,45.19,45.21,45.12,45.14,58118.0,36.917,36.9333,36.8598,36.8761,58118.0
2016-07-05 13:20:00,45.14,45.17,45.11,45.16,31987.0,36.8761,36.9007,36.8516,36.8925,31987.0
2016-07-05 13:25:00,45.16,45.16,45.08,45.1,24436.0,36.8925,36.8925,36.8271,36.8435,24436.0
2016-07-05 13:30:00,45.09,45.15,45.07,45.13,37213.0,36.8353,36.8843,36.819,36.868,37213.0
2016-07-05 13:35:00,45.13,45.14,45.02,45.03,34131.0,36.868,36.8761,36.7781,36.7863,34131.0
2016-07-05 13:40:00,45.04,45.07,45.01,45.07,26597.0,36.7945,36.819,36.7699,36.819,26597.0
2016-07-05 13:45:00,45.07,45.09,45.01,45.09,53661.0,36.819,36.8353,36.7699,36.8353,53661.0
2016-07-05 13:50:00,45.08,45.11,45.03,45.03,27381.0,36.8271,36.8516,36.7863,36.7863,27381.0
2016-07-05 13:55:00,45.04,45.04,45.0,45.02,45906.0,36.7945,36.7945,36.7618,36.7781,45906.0
2016-07-05 14:00:00,45.01,45.15,45.01,45.14,72960.0,36.7699,36.8843,36.7699,36.8761,72960.0
2016-07-05 14:05:00,45.13,45.15,45.1,45.13,56831.0,36.868,36.8843,36.8435,36.868,56831.0
2016-07-05 14:10:00,45.14,45.22,45.13,45.19,107249.0,36.8761,36.9415,36.868,36.917,107249.0
2016-07-05 14:15:00,45.19,45.23,45.16,45.19,55123.0,36.917,36.9497,36.8925,36.917,55123.0
2016-07-05 14:20:00,45.19,45.22,45.16,45.18,53713.0,36.917,36.9415,36.8925,36.9088,53713.0
2016-07-05 14:25:00,45.18,45.19,45.08,45.1,59507.0,36.9088,36.917,36.8271,36.8435,59507.0
2016-07-05 14:30:00,45.1,45.11,45.06,45.07,62072.0,36.8435,36.8516,36.8108,36.819,62072.0
2016-07-05 14:35:00,45.07,45.09,45.04,45.04,48571.0,36.819,36.8353,36.7945,36.7945,48571.0
2016-07-05 14:40:00,45.03,45.06,44.99,45.03,61606.0,36.7863,36.8108,36.7536,36.7863,61606.0
2016-07-05 14:45:00,45.03,45.04,44.96,44.98,30407.0,36.7863,36.7945,36.7291,36.7454,30407.0
2016-07-05 14:50:00,44.97,44.99,44.91,44.99,35047.0,36.7373,36.7536,36.6883,36.7536,35047.0
2016-07-05 14:55:00,44.98,45.05,44.95,45.04,48392.0,36.7454,36.8026,36.7209,36.7945,48392.0
2016-07-05 15:00:00,45.03,45.1,45.02,45.09,58461.0,36.7863,36.8435,36.7781,36.8353,58461.0
2016-07-05 15:05:00,45.09,45.11,45.02,45.02,59675.0,36.8353,36.8516,36.7781,36.7781,59675.0
2016-07-05 15:10:00,45.02,45.11,45.02,45.06,79292.0,36.7781,36.8516,36.7781,36.8108,79292.0
2016-07-05 15:15:00,45.05,45.07,44.99,45.04,123453.0,36.8026,36.819,36.7536,36.7945,123453.0
2016-07-05 15:20:00,45.05,45.05,44.98,45.0,67545.0,36.8026,36.8026,36.7454,36.7618,67545.0
2016-07-05 15:25:00,45.0,45.02,44.98,45.01,83345.0,36.7618,36.7781,36.7454,36.7699,83345.0
2016-07-05 15:30:00,45.01,45.04,44.98,45.0,164567.0,36.7699,36.7945,36.7454,36.7618,164567.0
2016-07-05 15:35:00,45.0,45.02,44.98,45.0,184891.0,36.7618,36.7781,36.7454,36.7618,184891.0
2016-07-05 15:40:00,45.0,45.01,44.98,45.0,223811.0,36.7618,36.7699,36.7454,36.7618,223811.0
2016-07-05 15:45:00,45.0,45.03,44.98,44.98,153665.0,36.7618,36.7863,36.7454,36.7454,153665.0
2016-07-05 15:50:00,44.99,45.01,44.92,44.93,332498.0,36.7536,36.7699,36.6964,36.7046,332498.0
2016-07-05 15:55:00,44.94,44.96,44.87,44.88,361071.0,36.7128,36.7291,36.6556,36.6637,361071.0
2016-07-06 09:30:00,44.72,45.05,44.72,44.95,157561.0,36.533,36.8026,36.533,36.7209,157561.0
2016-07-06 09:35:00,44.95,45.08,44.9,45.05,68368.0,36.7209,36.8271,36.6801,36.8026,68368.0
2016-07-06 09:40:00,45.04,45.05,44.99,45.0,112138.0,36.7945,36.8026,36.7536,36.7618,112138.0
2016-07-06 09:45:00,45.0,45.0,44.81,44.81,89339.0,36.7618,36.7618,36.6066,36.6066,89339.0
2016-07-06 09:50:00,44.81,44.83,44.72,44.73,170830.0,36.6066,36.6229,36.533,36.5412,170830.0
2016-07-06 09:55:00,44.75,44.75,44.68,44.74,133122.0,36.5575,36.5575,36.5004,36.5494,133122.0
2016-07-06 10:00:00,44.75,44.92,44.72,44.9,194974.0,36.5575,36.6964,36.533,36.6801,194974.0
2016-07-06 10:05:00,44.9,44.91,44.86,44.88,89898.0,36.6801,36.6883,36.6474,36.6637,89898.0
2016-07-06 10:10:00,44.88,44.93,44.84,44.92,71321.0,36.6637,36.7046,36.6311,36.6964,71321.0
2016-07-06 10:15:00,44.92,44.95,44.85,44.87,103517.0,36.6964,36.7209,36.6392,36.6556,103517.0
2016-07-06 10:20:00,44.88,44.95,44.86,44.95,65568.0,36.6637,36.7209,36.6474,36.7209,65568.0
2016-07-06 10:25:00,44.94,44.95,44.79,44.8,81026.0,36.7128,36.7209,36.5902,36.5984,81026.0
2016-07-06 10:30:00,44.8,44.8,44.69,44.73,67000.0,36.5984,36.5984,36.5085,36.5412,67000.0
2016-07-06 10:35:00,44.72,44.77,44.7,44.76,68596.0,36.533,36.5739,36.5167,36.5657,68596.0
2016-07-06 10:40:00,44.76,44.79,44.73,44.75,61764.0,36.5657,36.5902,36.5412,36.5575,61764.0
2016-07-06 10:45:00,44.75,44.8,44.73,44.79,81355.0,36.5575,36.5984,36.5412,36.5902,81355.0
2016-07-06 10:50:00,44.8,44.99,44.79,44.98,72757.0,36.5984,36.7536,36.5902,36.7454,72757.0
2016-07-06 10:55:00,44.97,44.97,44.91,44.96,78067.0,36.7373,36.7373,36.6883,36.7291,78067.0
2016-07-06 11:00:00,44.97,44.99,44.93,44.96,85664.0,36.7373,36.7536,36.7046,36.7291,85664.0
2016-07-06 11:05:00,44.97,44.99,44.92,44.95,104769.0,36.7373,36.7536,36.6964,36.7209,104769.0
2016-07-06 11:10:00,44.95,45.02,44.94,45.01,99901.0,36.7209,36.7781,36.7128,36.7699,99901.0
2016-07-06 11:15:00,45.01,45.06,45.0,45.02,85775.0,36.7699,36.8108,36.7618,36.7781,85775.0
2016-07-06 11:20:00,45.02,45.05,45.0,45.04,84944.0,36.7781,36.8026,36.7618,36.7945,84944.0
2016-07-06 11:25:00,45.04,45.08,45.02,45.04,60464.0,36.7945,36.8271,36.7781,36.7945,60464.0
2016-07-06 11:30:00,45.04,45.16,45.04,45.09,63199.0,36.7945,36.8925,36.7945,36.8353,63199.0
2016-07-06 11:35:00,45.1,45.14,45.08,45.14,51319.0,36.8435,36.8761,36.8271,36.8761,51319.0
2016-07-06 11:40:00,45.13,45.14,45.04,45.07,46288.0,36.868,36.8761,36.7945,36.819,46288.0
2016-07-06 11:45:00,45.07,45.09,45.04,45.09,42112.0,36.819,36.8353,36.7945,36.8353,42112.0
2016-07-06 11:50:00,45.09,45.12,45.06,45.09,42553.0,36.8353,36.8598,36.8108,36.8353,42553.0
2016-07-06 11:55:00,45.08,45.11,45.05,45.09,35408.0,36.8271,36.8516,36.8026,36.8353,35408.0
2016-07-06 12:00:00,45.09,45.22,45.09,45.2,110019.0,36.8353,36.9415,36.8353,36.9252,110019.0
2016-07-06 12:05:00,45.2,45.21,45.17,45.17,49552.0,36.9252,36.9333,36.9007,36.9007,49552.0
2016-07-06 12:10:00,45.18,45.2,45.17,45.19,28505.0,36.9088,36.9252,36.9007,36.917,28505.0
2016-07-06 12:15:00,45.18,45.2,45.13,45.15,46858.0,36.9088,36.9252,36.868,36.8843,46858.0
2016-07-06 12:20:00,45.16,45.2,45.13,45.17,32197.0,36.8925,36.9252,36.868,36.9007,32197.0
2016-07-06 12:25:00,45.17,45.2,45.14,45.16,31981.0,36.9007,36.9252,36.8761,36.8925,31981.0
2016-07-06 12:30:00,45.16,45.18,45.13,45.16,26190.0,36.8925,36.9088,36.868,36.8925,26190.0
2016-07-06 12:35:00,45.16,45.19,45.1,45.14,27565.0,36.8925,36.917,36.8435,36.8761,27565.0
2016-07-06 12:40:00,45.15,45.19,45.13,45.17,63622.0,36.8843,36.917,36.868,36.9007,63622.0
2016-07-06 12:45:00,45.17,45.26,45.16,45.23,116420.0,36.9007,36.9742,36.8925,36.9497,116420.0
2016-07-06 12:50:00,45.24,45.31,45.24,45.31,47731.0,36.9578,37.015,36.9578,37.015,47731.0
2016-07-06 12:55:00,45.3,45.33,45.28,45.31,69948.0,37.0069,37.0314,36.9905,37.015,69948.0
2016-07-06 13:00:00,45.31,45.34,45.26,45.28,55083.0,37.015,37.0395,36.9742,36.9905,55083.0
2016-07-06 13:05:00,45.27,45.29,45.19,45.22,59243.0,36.9823,36.9987,36.917,36.9415,59243.0
2016-07-06 13:10:00,45.21,45.25,45.19,45.19,38848.0,36.9333,36.966,36.917,36.917,38848.0
2016-07-06 13:15:00,45.2,45.22,45.17,45.21,56500.0,36.9252,36.9415,36.9007,36.9333,56500.0
2016-07-06 13:20:00,45.21,45.21,45.17,45.18,33404.0,36.9333,36.9333,36.9007,36.9088,33404.0
2016-07-06 13:25:00,45.18,45.21,45.18,45.19,107699.0,36.9088,36.9333,36.9088,36.917,107699.0
2016-07-06 13:30:00,45.19,45.22,45.18,45.19,49169.0,36.917,36.9415,36.9088,36.917,49169.0
2016-07-06 13:35:00,45.18,45.22,45.15,45.16,30555.0,36.9088,36.9415,36.8843,36.8925,30555.0
2016-07-06 13:40:00,45.15,45.17,45.12,45.13,40471.0,36.8843,36.9007,36.8598,36.868,40471.0
2016-07-06 13:45:00,45.12,45.18,45.11,45.16,35011.0,36.8598,36.9088,36.8516,36.8925,35011.0
2016-07-06 13:50:00,45.15,45.21,45.15,45.2,24611.0,36.8843,36.9333,36.8843,36.9252,24611.0
2016-07-06 13:55:00,45.19,45.21,45.17,45.18,21643.0,36.917,36.9333,36.9007,36.9088,21643.0
2016-07-06 14:00:00,45.18,45.24,45.13,45.19,59862.0,36.9088,36.9578,36.868,36.917,59862.0
2016-07-06 14:05:00,45.19,45.24,45.19,45.21,25610.0,36.917,36.9578,36.917,36.9333,25610.0
2016-07-06 14:10:00,45.21,45.23,45.12,45.14,68446.0,36.9333,36.9497,36.8598,36.8761,68446.0
2016-07-06 14:15:00,45.14,45.16,45.07,45.14,71309.0,36.8761,36.8925,36.819,36.8761,71309.0
2016-07-06 14:20:00,45.15,45.15,45.08,45.12,54383.0,36.8843,36.8843,36.8271,36.8598,54383.0
2016-07-06 14:25:00,45.12,45.17,45.11,45.16,41648.0,36.8598,36.9007,36.8516,36.8925,41648.0
2016-07-06 14:30:00,45.15,45.18,45.12,45.17,39537.0,36.8843,36.9088,36.8598,36.9007,39537.0
2016-07-06 14:35:00,45.18,45.26,45.14,45.24,47838.0,36.9088,36.9742,36.8761,36.9578,47838.0
2016-07-06 14:40:00,45.23,45.24,45.18,45.21,28621.0,36.9497,36.9578,36.9088,36.9333,28621.0
2016-07-06 14:45:00,45.22,45.24,45.16,45.16,43049.0,36.9415,36.9578,36.8925,36.8925,43049.0
2016-07-06 14:50:00,45.16,45.24,45.16,45.23,28504.0,36.8925,36.9578,36.8925,36.9497,28504.0
2016-07-06 14:55:00,45.23,45.27,45.22,45.25,24378.0,36.9497,36.9823,36.9415,36.966,24378.0
2016-07-06 15:00:00,45.26,45.29,45.23,45.29,36251.0,36.9742,36.9987,36.9497,36.9987,36251.0
2016-07-06 15:05:00,45.28,45.29,45.22,45.25,51329.0,36.9905,36.9987,36.9415,36.966,51329.0
2016-07-06 15:10:00,45.25,45.26,45.22,45.23,34592.0,36.966,36.9742,36.9415,36.9497,34592.0
2016-07-06 15:15:00,45.23,45.27,45.22,45.23,42556.0,36.9497,36.9823,36.9415,36.9497,42556.0
2016-07-06 15:20:00,45.23,45.23,45.19,45.2,71907.0,36.9497,36.9497,36.917,36.9252,71907.0
2016-07-06 15:25:00,45.2,45.2,45.13,45.17,109387.0,36.9252,36.9252,36.868,36.9007,109387.0
2016-07-06 15:30:00,45.17,45.19,45.12,45.13,84199.0,36.9007,36.917,36.8598,36.868,84199.0
2016-07-06 15:35:00,45.13,45.19,45.12,45.17,66512.0,36.868,36.917,36.8598,36.9007,66512.0
2016-07-06 15:40:00,45.16,45.22,45.16,45.2,131362.0,36.8925,36.9415,36.8925,36.9252,131362.0
2016-07-06 15:45:00,45.19,45.2,45.14,45.15,97665.0,36.917,36.9252,36.8761,36.8843,97665.0
2016-07-06 15:50:00,45.15,45.18,45.12,45.18,239592.0,36.8843,36.9088,36.8598,36.9088,239592.0
2016-07-06 15:55:00,45.17,45.23,45.16,45.2,405141.0,36.9007,36.9497,36.8925,36.9252,405141.0
2016-07-07 09:30:00,45.15,45.34,44.83,45.03,231255.0,36.8843,37.0395,36.6229,36.7863,231255.0
2016-07-07 09:35:00,44.99,45.3,44.99,45.29,78331.0,36.7536,37.0069,36.7536,36.9987,78331.0
2016-07-07 09:40:00,45.29,45.35,45.23,45.29,71607.0,36.9987,37.0477,36.9497,36.9987,71607.0
2016-07-07 09:45:00,45.29,45.33,45.24,45.32,170709.0,36.9987,37.0314,36.9578,37.0232,170709.0
2016-07-07 09:50:00,45.33,45.35,45.28,45.31,146531.0,37.0314,37.0477,36.9905,37.015,146531.0
2016-07-07 09:55:00,45.31,45.48,45.3,45.46,77924.0,37.015,37.1539,37.0069,37.1376,77924.0
2016-07-07 10:00:00,45.47,45.51,45.43,45.47,91738.0,37.1457,37.1784,37.1131,37.1457,91738.0
2016-07-07 10:05:00,45.46,45.53,45.41,45.53,81752.0,37.1376,37.1947,37.0967,37.1947,81752.0
2016-07-07 10:10:00,45.53,45.53,45.42,45.46,115998.0,37.1947,37.1947,37.1049,37.1376,115998.0
2016-07-07 10:15:00,45.47,45.5,45.45,45.49,50363.0,37.1457,37.1702,37.1294,37.1621,50363.0
2016-07-07 10:20:00,45.49,45.5,45.44,45.45,45254.0,37.1621,37.1702,37.1212,37.1294,45254.0
2016-07-07 10:25:00,45.44,45.58,45.44,45.58,65872.0,37.1212,37.2356,37.1212,37.2356,65872.0
2016-07-07 10:30:00,45.58,45.58,45.5,45.51,56319.0,37.2356,37.2356,37.1702,37.1784,56319.0
2016-07-07 10:35:00,45.51,45.54,45.47,45.54,67342.0,37.1784,37.2029,37.1457,37.2029,67342.0
2016-07-07 10:40:00,45.54,45.54,45.46,45.47,49312.0,37.2029,37.2029,37.1376,37.1457,49312.0
2016-07-07 10:45:00,45.47,45.48,45.44,45.47,38621.0,37.1457,37.1539,37.1212,37.1457,38621.0
2016-07-07 10:50:00,45.47,45.48,45.44,45.46,48651.0,37.1457,37.1539,37.1212,37.1376,48651.0
2016-07-07 10:55:00,45.46,45.47,45.41,45.44,48933.0,37.1376,37.1457,37.0967,37.1212,48933.0
2016-07-07 11:00:00,45.44,45.48,45.38,45.38,85221.0,37.1212,37.1539,37.0722,37.0722,85221.0
2016-07-07 11:05:00,45.38,45.43,45.36,45.39,60005.0,37.0722,37.1131,37.0559,37.0804,60005.0
2016-07-07 11:10:00,45.39,45.41,45.31,45.32,46134.0,37.0804,37.0967,37.015,37.0232,46134.0
2016-07-07 11:15:00,45.32,45.34,45.26,45.32,68698.0,37.0232,37.0395,36.9742,37.0232,68698.0
2016-07-07 11:20:00,45.32,45.33,45.28,45.3,51018.0,37.0232,37.0314,36.9905,37.0069,51018.0
2016-07-07 11:25:00,45.29,45.36,45.29,45.36,49153.0,36.9987,37.0559,36.9987,37.0559,49153.0
2016-07-07 11:30:00,45.35,45.35,45.27,45.32,53469.0,37.0477,37.0477,36.9823,37.0232,53469.0
2016-07-07 11:35:00,45.32,45.32,45.26,45.26,52907.0,37.0232,37.0232,36.9742,36.9742,52907.0
2016-07-07 11:40:00,45.27,45.31,45.26,45.27,54257.0,36.9823,37.015,36.9742,36.9823,54257.0
2016-07-07 11:45:00,45.26,45.27,45.21,45.23,38650.0,36.9742,36.9823,36.9333,36.9497,38650.0
2016-07-07 11:50:00,45.23,45.26,45.2,45.22,32878.0,36.9497,36.9742,36.9252,36.9415,32878.0
2016-07-07 11:55:00,45.21,45.22,45.14,45.16,34808.0,36.9333,36.9415,36.8761,36.8925,34808.0
2016-07-07 12:00:00,45.16,45.18,45.1,45.14,50293.0,36.8925,36.9088,36.8435,36.8761,50293.0
2016-07-07 12:05:00,45.15,45.17,45.11,45.16,37852.0,36.8843,36.9007,36.8516,36.8925,37852.0
2016-07-07 12:10:00,45.16,45.21,45.16,45.2,25860.0,36.8925,36.9333,36.8925,36.9252,25860.0
2016-07-07 12:15:00,45.2,45.23,45.19,45.22,21760.0,36.9252,36.9497,36.917,36.9415,21760.0
2016-07-07 12:20:00,45.23,45.25,45.2,45.21,42506.0,36.9497,36.966,36.9252,36.9333,42506.0
2016-07-07 12:25:00,45.22,45.22,45.16,45.2,44933.0,36.9415,36.9415,36.8925,36.9252,44933.0
2016-07-07 12:30:00,45.21,45.25,45.18,45.25,23595.0,36.9333,36.966,36.9088,36.966,23595.0
2016-07-07 12:35:00,45.25,45.25,45.2,45.21,30750.0,36.966,36.966,36.9252,36.9333,30750.0
2016-07-07 12:40:00,45.21,45.23,45.14,45.14,26806.0,36.9333,36.9497,36.8761,36.8761,26806.0
2016-07-07 12:45:00,45.14,45.15,45.12,45.12,17228.0,36.8761,36.8843,36.8598,36.8598,17228.0
2016-07-07 12:50:00,45.12,45.13,45.06,45.1,36114.0,36.8598,36.868,36.8108,36.8435,36114.0
2016-07-07 12:55:00,45.09,45.12,45.05,45.07,31143.0,36.8353,36.8598,36.8026,36.819,31143.0
2016-07-07 13:00:00,45.06,45.09,45.03,45.05,25043.0,36.8108,36.8353,36.7863,36.8026,25043.0
2016-07-07 13:05:00,45.05,45.16,45.02,45.16,68512.0,36.8026,36.8925,36.7781,36.8925,68512.0
2016-07-07 13:10:00,45.16,45.18,45.13,45.17,52402.0,36.8925,36.9088,36.868,36.9007,52402.0
2016-07-07 13:15:00,45.17,45.19,45.16,45.16,38661.0,36.9007,36.917,36.8925,36.8925,38661.0
2016-07-07 13:20:00,45.16,45.19,45.15,45.18,37719.0,36.8925,36.917,36.8843,36.9088,37719.0
2016-07-07 13:25:00,45.18,45.18,45.12,45.13,26032.0,36.9088,36.9088,36.8598,36.868,26032.0
2016-07-07 13:30:00,45.14,45.19,45.13,45.18,30827.0,36.8761,36.917,36.868,36.9088,30827.0
2016-07-07 13:35:00,45.18,45.2,45.17,45.2,33980.0,36.9088,36.9252,36.9007,36.9252,33980.0
2016-07-07 13:40:00,45.2,45.2,45.14,45.16,28463.0,36.9252,36.9252,36.8761,36.8925,28463.0
2016-07-07 13:45:00,45.15,45.16,45.11,45.13,38696.0,36.8843,36.8925,36.8516,36.868,38696.0
2016-07-07 13:50:00,45.12,45.14,45.1,45.1,75552.0,36.8598,36.8761,36.8435,36.8435,75552.0
2016-07-07 13:55:00,45.1,45.12,45.08,45.1,53482.0,36.8435,36.8598,36.8271,36.8435,53482.0
2016-07-07 14:00:00,45.1,45.13,45.08,45.13,29323.0,36.8435,36.868,36.8271,36.868,29323.0
2016-07-07 14:05:00,45.12,45.13,45.05,45.05,45499.0,36.8598,36.868,36.8026,36.8026,45499.0
2016-07-07 14:10:00,45.05,45.05,44.98,45.03,78300.0,36.8026,36.8026,36.7454,36.7863,78300.0
2016-07-07 14:15:00,45.03,45.07,45.02,45.03,30986.0,36.7863,36.819,36.7781,36.7863,30986.0
2016-07-07 14:20:00,45.02,45.05,44.99,45.0,18445.0,36.7781,36.8026,36.7536,36.7618,18445.0
2016-07-07 14:25:00,45.0,45.05,44.98,45.0,62468.0,36.7618,36.8026,36.7454,36.7618,62468.0
2016-07-07 14:30:00,45.01,45.02,44.97,44.98,49554.0,36.7699,36.7781,36.7373,36.7454,49554.0
2016-07-07 14:35:00,44.98,45.02,44.97,45.01,66843.0,36.7454,36.7781,36.7373,36.7699,66843.0
2016-07-07 14:40:00,45.0,45.01,44.97,44.98,38018.0,36.7618,36.7699,36.7373,36.7454,38018.0
2016-07-07 14:45:00,44.99,45.05,44.99,45.0,51573.0,36.7536,36.8026,36.7536,36.7618,51573.0
2016-07-07 14:50:00,45.0,45.02,44.97,45.0,68287.0,36.7618,36.7781,36.7373,36.7618,68287.0
2016-07-07 14:55:00,45.0,45.02,44.97,44.99,60393.0,36.7618,36.7781,36.7373,36.7536,60393.0
2016-07-07 15:00:00,44.99,45.02,44.97,45.0,128353.0,36.7536,36.7781,36.7373,36.7618,128353.0
2016-07-07 15:05:00,45.01,45.07,45.0,45.06,100802.0,36.7699,36.819,36.7618,36.8108,100802.0
2016-07-07 15:10:00,45.07,45.09,45.03,45.03,109659.0,36.819,36.8353,36.7863,36.7863,109659.0
2016-07-07 15:15:00,45.04,45.05,44.99,45.01,118032.0,36.7945,36.8026,36.7536,36.7699,118032.0
2016-07-07 15:20:00,45.01,45.04,44.99,45.02,139045.0,36.7699,36.7945,36.7536,36.7781,139045.0
2016-07-07 15:25:00,45.02,45.03,44.99,45.0,113203.0,36.7781,36.7863,36.7536,36.7618,113203.0
2016-07-07 15:30:00,45.01,45.18,45.0,45.18,76969.0,36.7699,36.9088,36.7618,36.9088,76969.0
2016-07-07 15:35:00,45.17,45.18,45.14,45.18,81246.0,36.9007,36.9088,36.8761,36.9088,81246.0
2016-07-07 15:40:00,45.18,45.21,45.16,45.19,102964.0,36.9088,36.9333,36.8925,36.917,102964.0
2016-07-07 15:45:00,45.19,45.22,45.18,45.2,91539.0,36.917,36.9415,36.9088,36.9252,91539.0
2016-07-07 15:50:00,45.2,45.21,45.17,45.21,128028.0,36.9252,36.9333,36.9007,36.9333,128028.0
2016-07-07 15:55:00,45.21,45.21,45.13,45.17,330764.0,36.9333,36.9333,36.868,36.9007,330764.0
2016-07-08 09:30:00,45.63,45.65,45.08,45.08,138053.0,37.2764,37.2928,36.8271,36.8271,138053.0
2016-07-08 09:35:00,45.13,45.34,45.1,45.15,150635.0,36.868,37.0395,36.8435,36.8843,150635.0
2016-07-08 09:40:00,45.17,45.3,45.16,45.25,55979.0,36.9007,37.0069,36.8925,36.966,55979.0
2016-07-08 09:45:00,45.25,45.36,45.25,45.34,91087.0,36.966,37.0559,36.966,37.0395,91087.0
2016-07-08 09:50:00,45.34,45.38,45.28,45.38,105524.0,37.0395,37.0722,36.9905,37.0722,105524.0
2016-07-08 09:55:00,45.37,45.41,45.32,45.36,96247.0,37.064,37.0967,37.0232,37.0559,96247.0
2016-07-08 10:00:00,45.36,45.41,45.34,45.39,66099.0,37.0559,37.0967,37.0395,37.0804,66099.0
2016-07-08 10:05:00,45.39,45.52,45.39,45.51,79325.0,37.0804,37.1866,37.0804,37.1784,79325.0
2016-07-08 10:10:00,45.51,45.59,45.5,45.53,180623.0,37.1784,37.2438,37.1702,37.1947,180623.0
2016-07-08 10:15:00,45.53,45.62,45.52,45.59,52606.0,37.1947,37.2683,37.1866,37.2438,52606.0
2016-07-08 10:20:00,45.59,45.61,45.54,45.56,145547.0,37.2438,37.2601,37.2029,37.2193,145547.0
2016-07-08 10:25:00,45.56,45.6,45.53,45.56,101587.0,37.2193,37.2519,37.1947,37.2193,101587.0
2016-07-08 10:30:00,45.56,45.61,45.55,45.58,57903.0,37.2193,37.2601,37.2111,37.2356,57903.0
2016-07-08 10:35:00,45.59,45.69,45.57,45.65,28775.0,37.2438,37.3255,37.2274,37.2928,28775.0
2016-07-08 10:40:00,45.65,45.69,45.62,45.67,45792.0,37.2928,37.3255,37.2683,37.3091,45792.0
2016-07-08 10:45:00,45.68,45.7,45.63,45.63,39349.0,37.3173,37.3336,37.2764,37.2764,39349.0
2016-07-08 10:50:00,45.64,45.67,45.59,45.59,53294.0,37.2846,37.3091,37.2438,37.2438,53294.0
2016-07-08 10:55:00,45.6,45.64,45.58,45.61,92106.0,37.2519,37.2846,37.2356,37.2601,92106.0
2016-07-08 11:00:00,45.61,45.61,45.55,45.61,60281.0,37.2601,37.2601,37.2111,37.2601,60281.0
2016-07-08 11:05:00,45.61,45.63,45.56,45.58,49282.0,37.2601,37.2764,37.2193,37.2356,49282.0
2016-07-08 11:10:00,45.59,45.65,45.59,45.61,46394.0,37.2438,37.2928,37.2438,37.2601,46394.0
2016-07-08 11:15:00,45.61,45.62,45.55,45.56,46640.0,37.2601,37.2683,37.2111,37.2193,46640.0
2016-07-08 11:20:00,45.57,45.6,45.54,45.59,41166.0,37.2274,37.2519,37.2029,37.2438,41166.0
2016-07-08 11:25:00,45.6,45.64,45.59,45.61,113200.0,37.2519,37.2846,37.2438,37.2601,113200.0
2016-07-08 11:30:00,45.61,45.65,45.57,45.59,101872.0,37.2601,37.2928,37.2274,37.2438,101872.0
2016-07-08 11:35:00,45.59,45.64,45.56,45.62,83907.0,37.2438,37.2846,37.2193,37.2683,83907.0
2016-07-08 11:40:00,45.62,45.64,45.6,45.64,19441.0,37.2683,37.2846,37.2519,37.2846,19441.0
2016-07-08 11:45:00,45.64,45.64,45.61,45.63,34932.0,37.2846,37.2846,37.2601,37.2764,34932.0
2016-07-08 11:50:00,45.64,45.65,45.62,45.63,53491.0,37.2846,37.2928,37.2683,37.2764,53491.0
2016-07-08 11:55:00,45.63,45.64,45.62,45.62,47454.0,37.2764,37.2846,37.2683,37.2683,47454.0
2016-07-08 12:00:00,45.63,45.64,45.62,45.64,14541.0,37.2764,37.2846,37.2683,37.2846,14541.0
2016-07-08 12:05:00,45.64,45.65,45.62,45.63,50169.0,37.2846,37.2928,37.2683,37.2764,50169.0
2016-07-08 12:10:00,45.64,45.68,45.62,45.66,37693.0,37.2846,37.3173,37.2683,37.3009,37693.0
2016-07-08 12:15:00,45.66,45.7,45.65,45.69,40806.0,37.3009,37.3336,37.2928,37.3255,40806.0
2016-07-08 12:20:00,45.68,45.7,45.64,45.67,28557.0,37.3173,37.3336,37.2846,37.3091,28557.0
2016-07-08 12:25:00,45.68,45.68,45.65,45.66,25094.0,37.3173,37.3173,37.2928,37.3009,25094.0
2016-07-08 12:30:00,45.66,45.68,45.65,45.68,27852.0,37.3009,37.3173,37.2928,37.3173,27852.0
2016-07-08 12:35:00,45.68,45.69,45.59,45.6,64592.0,37.3173,37.3255,37.2438,37.2519,64592.0
2016-07-08 12:40:00,45.6,45.64,45.59,45.62,46212.0,37.2519,37.2846,37.2438,37.2683,46212.0
2016-07-08 12:45:00,45.62,45.64,45.6,45.62,17807.0,37.2683,37.2846,37.2519,37.2683,17807.0
2016-07-08 12:50:00,45.63,45.63,45.6,45.62,21361.0,37.2764,37.2764,37.2519,37.2683,21361.0
2016-07-08 12:55:00,45.62,45.62,45.59,45.61,27342.0,37.2683,37.2683,37.2438,37.2601,27342.0
2016-07-08 13:00:00,45.61,45.65,45.6,45.65,37135.0,37.2601,37.2928,37.2519,37.2928,37135.0
2016-07-08 13:05:00,45.65,45.66,45.63,45.64,29775.0,37.2928,37.3009,37.2764,37.2846,29775.0
2016-07-08 13:10:00,45.65,45.67,45.63,45.65,27389.0,37.2928,37.3091,37.2764,37.2928,27389.0
2016-07-08 13:15:00,45.65,45.66,45.62,45.63,13318.0,37.2928,37.3009,37.2683,37.2764,13318.0
2016-07-08 13:20:00,45.63,45.64,45.61,45.62,29779.0,37.2764,37.2846,37.2601,37.2683,29779.0
2016-07-08 13:25:00,45.62,45.67,45.61,45.65,254625.0,37.2683,37.3091,37.2601,37.2928,254625.0
2016-07-08 13:30:00,45.65,45.69,45.64,45.69,97912.0,37.2928,37.3255,37.2846,37.3255,97912.0
2016-07-08 13:35:00,45.69,45.73,45.67,45.73,43766.0,37.3255,37.3581,37.3091,37.3581,43766.0
2016-07-08 13:40:00,45.73,45.77,45.73,45.75,46884.0,37.3581,37.3908,37.3581,37.3745,46884.0
2016-07-08 13:45:00,45.74,45.78,45.73,45.78,44823.0,37.3663,37.399,37.3581,37.399,44823.0
2016-07-08 13:50:00,45.78,45.8,45.76,45.79,38588.0,37.399,37.4153,37.3826,37.4071,38588.0
2016-07-08 13:55:00,45.79,45.81,45.77,45.78,44067.0,37.4071,37.4235,37.3908,37.399,44067.0
2016-07-08 14:00:00,45.79,45.79,45.76,45.78,59017.0,37.4071,37.4071,37.3826,37.399,59017.0
2016-07-08 14:05:00,45.78,45.82,45.77,45.8,75616.0,37.399,37.4317,37.3908,37.4153,75616.0
2016-07-08 14:10:00,45.79,45.83,45.79,45.83,45478.0,37.4071,37.4398,37.4071,37.4398,45478.0
2016-07-08 14:15:00,45.82,45.87,45.79,45.87,80503.0,37.4317,37.4725,37.4071,37.4725,80503.0
2016-07-08 14:20:00,45.87,45.88,45.79,45.79,81402.0,37.4725,37.4807,37.4071,37.4071,81402.0
2016-07-08 14:25:00,45.79,45.82,45.79,45.79,60385.0,37.4071,37.4317,37.4071,37.4071,60385.0
2016-07-08 14:30:00,45.79,45.87,45.79,45.86,100848.0,37.4071,37.4725,37.4071,37.4643,100848.0
2016-07-08 14:35:00,45.85,45.87,45.82,45.85,98178.0,37.4562,37.4725,37.4317,37.4562,98178.0
2016-07-08 14:40:00,45.85,45.88,45.82,45.86,72001.0,37.4562,37.4807,37.4317,37.4643,72001.0
2016-07-08 14:45:00,45.86,45.89,45.84,45.88,55023.0,37.4643,37.4888,37.448,37.4807,55023.0
2016-07-08 14:50:00,45.87,45.96,45.85,45.95,97079.0,37.4725,37.546,37.4562,37.5379,97079.0
2016-07-08 14:55:00,45.95,45.95,45.89,45.89,61904.0,37.5379,37.5379,37.4888,37.4888,61904.0
2016-07-08 15:00:00,45.89,45.91,45.86,45.88,84799.0,37.4888,37.5052,37.4643,37.4807,84799.0
2016-07-08 15:05:00,45.88,45.91,45.87,45.91,86150.0,37.4807,37.5052,37.4725,37.5052,86150.0
2016-07-08 15:10:00,45.91,45.96,45.89,45.96,91740.0,37.5052,37.546,37.4888,37.546,91740.0
2016-07-08 15:15:00,45.96,46.02,45.94,46.01,190075.0,37.546,37.595,37.5297,37.5869,190075.0
2016-07-08 15:20:00,46.01,46.03,46.0,46.02,87309.0,37.5869,37.6032,37.5787,37.595,87309.0
2016-07-08 15:25:00,46.02,46.04,45.99,46.01,83109.0,37.595,37.6114,37.5705,37.5869,83109.0
2016-07-08 15:30:00,46.0,46.04,45.97,46.02,237829.0,37.5787,37.6114,37.5542,37.595,237829.0
2016-07-08 15:35:00,46.01,46.03,45.99,46.02,152599.0,37.5869,37.6032,37.5705,37.595,152599.0
2016-07-08 15:40:00,46.02,46.02,45.98,45.99,134264.0,37.595,37.595,37.5624,37.5705,134264.0
2016-07-08 15:45:00,45.99,46.05,45.98,46.05,163197.0,37.5705,37.6195,37.5624,37.6195,163197.0
2016-07-08 15:50:00,46.05,46.09,46.02,46.09,252902.0,37.6195,37.6522,37.595,37.6522,252902.0
2016-07-08 15:55:00,46.09,46.11,46.04,46.1,642035.0,37.6522,37.6686,37.6114,37.6604,642035.0
2016-07-11 09:30:00,46.09,46.1,45.79,45.8,93946.0,37.6522,37.6604,37.4071,37.4153,93946.0
2016-07-11 09:35:00,45.8,45.87,45.66,45.77,56408.0,37.4153,37.4725,37.3009,37.3908,56408.0
2016-07-11 09:40:00,45.77,45.89,45.76,45.79,74616.0,37.3908,37.4888,37.3826,37.4071,74616.0
2016-07-11 09:45:00,45.79,45.85,45.77,45.8,62502.0,37.4071,37.4562,37.3908,37.4153,62502.0
2016-07-11 09:50:00,45.8,45.82,45.75,45.76,65638.0,37.4153,37.4317,37.3745,37.3826,65638.0
2016-07-11 09:55:00,45.76,45.76,45.59,45.59,58066.0,37.3826,37.3826,37.2438,37.2438,58066.0
2016-07-11 10:00:00,45.6,45.65,45.59,45.62,62245.0,37.2519,37.2928,37.2438,37.2683,62245.0
2016-07-11 10:05:00,45.62,45.71,45.61,45.67,74738.0,37.2683,37.3418,37.2601,37.3091,74738.0
2016-07-11 10:10:00,45.68,45.73,45.65,45.67,35365.0,37.3173,37.3581,37.2928,37.3091,35365.0
2016-07-11 10:15:00,45.67,45.75,45.67,45.73,114696.0,37.3091,37.3745,37.3091,37.3581,114696.0
2016-07-11 10:20:00,45.73,45.8,45.73,45.74,74341.0,37.3581,37.4153,37.3581,37.3663,74341.0
2016-07-11 10:25:00,45.73,45.8,45.7,45.76,54388.0,37.3581,37.4153,37.3336,37.3826,54388.0
2016-07-11 10:30:00,45.77,45.8,45.72,45.75,34207.0,37.3908,37.4153,37.35,37.3745,34207.0
2016-07-11 10:35:00,45.75,45.81,45.74,45.8,29766.0,37.3745,37.4235,37.3663,37.4153,29766.0
2016-07-11 10:40:00,45.8,45.87,45.78,45.87,62058.0,37.4153,37.4725,37.399,37.4725,62058.0
2016-07-11 10:45:00,45.87,45.87,45.79,45.8,71907.0,37.4725,37.4725,37.4071,37.4153,71907.0
2016-07-11 10:50:00,45.8,45.89,45.76,45.89,50899.0,37.4153,37.4888,37.3826,37.4888,50899.0
2016-07-11 10:55:00,45.89,45.98,45.89,45.96,66504.0,37.4888,37.5624,37.4888,37.546,66504.0
2016-07-11 11:00:00,45.96,46.01,45.95,45.97,44254.0,37.546,37.5869,37.5379,37.5542,44254.0
2016-07-11 11:05:00,45.97,46.04,45.96,45.97,57533.0,37.5542,37.6114,37.546,37.5542,57533.0
2016-07-11 11:10:00,45.97,46.02,45.96,46.02,47385.0,37.5542,37.595,37.546,37.595,47385.0
2016-07-11 11:15:00,46.02,46.03,45.98,46.01,39801.0,37.595,37.6032,37.5624,37.5869,39801.0
2016-07-11 11:20:00,46.0,46.06,45.97,46.02,72158.0,37.5787,37.6277,37.5542,37.595,72158.0
2016-07-11 11:25:00,46.03,46.09,46.02,46.06,58380.0,37.6032,37.6522,37.595,37.6277,58380.0
2016-07-11 11:30:00,46.06,46.1,46.05,46.08,62942.0,37.6277,37.6604,37.6195,37.6441,62942.0
2016-07-11 11:35:00,46.09,46.09,46.06,46.06,40393.0,37.6522,37.6522,37.6277,37.6277,40393.0
2016-07-11 11:40:00,46.06,46.1,46.06,46.07,57840.0,37.6277,37.6604,37.6277,37.6359,57840.0
2016-07-11 11:45:00,46.06,46.09,46.05,46.07,62649.0,37.6277,37.6522,37.6195,37.6359,62649.0
2016-07-11 11:50:00,46.07,46.11,46.06,46.1,91384.0,37.6359,37.6686,37.6277,37.6604,91384.0
2016-07-11 11:55:00,46.1,46.12,46.09,46.09,61797.0,37.6604,37.6767,37.6522,37.6522,61797.0
2016-07-11 12:00:00,46.1,46.11,46.05,46.05,47124.0,37.6604,37.6686,37.6195,37.6195,47124.0
2016-07-11 12:05:00,46.05,46.08,46.04,46.07,39718.0,37.6195,37.6441,37.6114,37.6359,39718.0
2016-07-11 12:10:00,46.07,46.07,46.05,46.05,36526.0,37.6359,37.6359,37.6195,37.6195,36526.0
2016-07-11 12:15:00,46.06,46.07,46.02,46.02,109086.0,37.6277,37.6359,37.595,37.595,109086.0
2016-07-11 12:20:00,46.01,46.02,45.99,45.99,33160.0,37.5869,37.595,37.5705,37.5705,33160.0
2016-07-11 12:25:00,46.0,46.0,45.96,45.97,23550.0,37.5787,37.5787,37.546,37.5542,23550.0
2016-07-11 12:30:00,45.97,46.0,45.95,45.98,33740.0,37.5542,37.5787,37.5379,37.5624,33740.0
2016-07-11 12:35:00,45.98,46.03,45.96,46.03,39271.0,37.5624,37.6032,37.546,37.6032,39271.0
2016-07-11 12:40:00,46.02,46.07,45.97,46.04,110206.0,37.595,37.6359,37.5542,37.6114,110206.0
2016-07-11 12:45:00,46.03,46.04,45.96,45.99,151287.0,37.6032,37.6114,37.546,37.5705,151287.0
2016-07-11 12:50:00,45.99,46.07,45.99,46.05,57270.0,37.5705,37.6359,37.5705,37.6195,57270.0
2016-07-11 12:55:00,46.05,46.1,46.04,46.05,233605.0,37.6195,37.6604,37.6114,37.6195,233605.0
2016-07-11 13:00:00,46.05,46.08,46.05,46.08,48411.0,37.6195,37.6441,37.6195,37.6441,48411.0
2016-07-11 13:05:00,46.07,46.07,46.01,46.01,60420.0,37.6359,37.6359,37.5869,37.5869,60420.0
2016-07-11 13:10:00,46.01,46.02,45.98,45.98,47594.0,37.5869,37.595,37.5624,37.5624,47594.0
2016-07-11 13:15:00,45.98,45.98,45.85,45.86,304078.0,37.5624,37.5624,37.4562,37.4643,304078.0
2016-07-11 13:20:00,45.87,45.9,45.79,45.83,115635.0,37.4725,37.497,37.4071,37.4398,115635.0
2016-07-11 13:25:00,45.83,45.91,45.83,45.9,69459.0,37.4398,37.5052,37.4398,37.497,69459.0
2016-07-11 13:30:00,45.89,45.93,45.88,45.91,32604.0,37.4888,37.5215,37.4807,37.5052,32604.0
2016-07-11 13:35:00,45.92,45.94,45.88,45.88,45400.0,37.5133,37.5297,37.4807,37.4807,45400.0
2016-07-11 13:40:00,45.88,45.97,45.86,45.96,50339.0,37.4807,37.5542,37.4643,37.546,50339.0
2016-07-11 13:45:00,45.97,45.98,45.92,45.96,63293.0,37.5542,37.5624,37.5133,37.546,63293.0
2016-07-11 13:50:00,45.96,45.97,45.94,45.97,61484.0,37.546,37.5542,37.5297,37.5542,61484.0
2016-07-11 13:55:00,45.96,45.96,45.88,45.88,58753.0,37.546,37.546,37.4807,37.4807,58753.0
2016-07-11 14:00:00,45.89,45.91,45.88,45.9,37831.0,37.4888,37.5052,37.4807,37.497,37831.0
2016-07-11 14:05:00,45.89,45.94,45.88,45.94,22766.0,37.4888,37.5297,37.4807,37.5297,22766.0
2016-07-11 14:10:00,45.94,45.95,45.91,45.92,50212.0,37.5297,37.5379,37.5052,37.5133,50212.0
2016-07-11 14:15:00,45.92,45.95,45.89,45.89,38625.0,37.5133,37.5379,37.4888,37.4888,38625.0
2016-07-11 14:20:00,45.89,45.93,45.88,45.92,34255.0,37.4888,37.5215,37.4807,37.5133,34255.0
2016-07-11 14:25:00,45.92,45.95,45.92,45.94,41810.0,37.5133,37.5379,37.5133,37.5297,41810.0
2016-07-11 14:30:00,45.94,45.97,45.94,45.95,45002.0,37.5297,37.5542,37.5297,37.5379,45002.0
2016-07-11 14:35:00,45.95,45.96,45.92,45.93,38309.0,37.5379,37.546,37.5133,37.5215,38309.0
2016-07-11 14:40:00,45.93,45.95,45.91,45.91,48836.0,37.5215,37.5379,37.5052,37.5052,48836.0
2016-07-11 14:45:00,45.91,45.92,45.89,45.91,54476.0,37.5052,37.5133,37.4888,37.5052,54476.0
2016-07-11 14:50:00,45.91,45.94,45.89,45.93,52224.0,37.5052,37.5297,37.4888,37.5215,52224.0
2016-07-11 14:55:00,45.93,45.97,45.92,45.95,44905.0,37.5215,37.5542,37.5133,37.5379,44905.0
2016-07-11 15:00:00,45.95,45.99,45.94,45.96,66215.0,37.5379,37.5705,37.5297,37.546,66215.0
2016-07-11 15:05:00,45.96,46.0,45.95,45.99,44304.0,37.546,37.5787,37.5379,37.5705,44304.0
2016-07-11 15:10:00,46.0,46.03,45.99,46.02,43496.0,37.5787,37.6032,37.5705,37.595,43496.0
2016-07-11 15:15:00,46.03,46.04,46.01,46.01,51958.0,37.6032,37.6114,37.5869,37.5869,51958.0
2016-07-11 15:20:00,46.01,46.02,45.96,45.98,65074.0,37.5869,37.595,37.546,37.5624,65074.0
2016-07-11 15:25:00,45.98,45.99,45.91,45.91,91302.0,37.5624,37.5705,37.5052,37.5052,91302.0
2016-07-11 15:30:00,45.91,45.94,45.89,45.89,93772.0,37.5052,37.5297,37.4888,37.4888,93772.0
2016-07-11 15:35:00,45.9,45.95,45.89,45.94,114775.0,37.497,37.5379,37.4888,37.5297,114775.0
2016-07-11 15:40:00,45.95,45.95,45.9,45.94,82659.0,37.5379,37.5379,37.497,37.5297,82659.0
2016-07-11 15:45:00,45.94,45.95,45.9,45.91,158748.0,37.5297,37.5379,37.497,37.5052,158748.0
2016-07-11 15:50:00,45.91,45.92,45.86,45.92,221755.0,37.5052,37.5133,37.4643,37.5133,221755.0
2016-07-11 15:55:00,45.92,45.93,45.85,45.85,360204.0,37.5133,37.5215,37.4562,37.4562,360204.0
2016-07-12 09:30:00,45.84,46.09,45.78,46.07,162202.0,37.448,37.6522,37.399,37.6359,162202.0
2016-07-12 09:35:00,46.06,46.15,45.96,46.09,125901.0,37.6277,37.7012,37.546,37.6522,125901.0
2016-07-12 09:40:00,46.1,46.13,46.03,46.13,53865.0,37.6604,37.6849,37.6032,37.6849,53865.0
2016-07-12 09:45:00,46.13,46.13,45.98,46.01,115456.0,37.6849,37.6849,37.5624,37.5869,115456.0
2016-07-12 09:50:00,46.01,46.03,45.92,45.96,75317.0,37.5869,37.6032,37.5133,37.546,75317.0
2016-07-12 09:55:00,45.96,46.0,45.94,45.94,122329.0,37.546,37.5787,37.5297,37.5297,122329.0
2016-07-12 10:00:00,45.95,45.99,45.93,45.95,118967.0,37.5379,37.5705,37.5215,37.5379,118967.0
2016-07-12 10:05:00,45.94,46.1,45.93,46.06,67617.0,37.5297,37.6604,37.5215,37.6277,67617.0
2016-07-12 10:10:00,46.06,46.18,46.06,46.18,167914.0,37.6277,37.7257,37.6277,37.7257,167914.0
2016-07-12 10:15:00,46.18,46.23,46.17,46.2,181209.0,37.7257,37.7666,37.7176,37.7421,181209.0
2016-07-12 10:20:00,46.21,46.3,46.18,46.28,73453.0,37.7503,37.8238,37.7257,37.8074,73453.0
2016-07-12 10:25:00,46.27,46.28,46.18,46.24,79531.0,37.7993,37.8074,37.7257,37.7748,79531.0
2016-07-12 10:30:00,46.25,46.26,46.18,46.21,133008.0,37.7829,37.7911,37.7257,37.7503,133008.0
2016-07-12 10:35:00,46.2,46.22,46.16,46.18,45762.0,37.7421,37.7584,37.7094,37.7257,45762.0
2016-07-12 10:40:00,46.19,46.22,46.15,46.2,77785.0,37.7339,37.7584,37.7012,37.7421,77785.0
2016-07-12 10:45:00,46.19,46.24,46.19,46.19,51696.0,37.7339,37.7748,37.7339,37.7339,51696.0
2016-07-12 10:50:00,46.19,46.23,46.17,46.21,36335.0,37.7339,37.7666,37.7176,37.7503,36335.0
2016-07-12 10:55:00,46.21,46.27,46.21,46.25,38487.0,37.7503,37.7993,37.7503,37.7829,38487.0
2016-07-12 11:00:00,46.26,46.31,46.25,46.3,53370.0,37.7911,37.832,37.7829,37.8238,53370.0
2016-07-12 11:05:00,46.31,46.32,46.27,46.31,52919.0,37.832,37.8401,37.7993,37.832,52919.0
2016-07-12 11:10:00,46.32,46.36,46.31,46.35,40586.0,37.8401,37.8728,37.832,37.8646,40586.0
2016-07-12 11:15:00,46.35,46.35,46.32,46.33,84390.0,37.8646,37.8646,37.8401,37.8483,84390.0
2016-07-12 11:20:00,46.34,46.34,46.23,46.24,98182.0,37.8565,37.8565,37.7666,37.7748,98182.0
2016-07-12 11:25:00,46.25,46.25,46.18,46.23,41308.0,37.7829,37.7829,37.7257,37.7666,41308.0
2016-07-12 11:30:00,46.23,46.24,46.16,46.16,33883.0,37.7666,37.7748,37.7094,37.7094,33883.0
2016-07-12 11:35:00,46.15,46.17,46.1,46.11,58286.0,37.7012,37.7176,37.6604,37.6686,58286.0
2016-07-12 11:40:00,46.11,46.13,46.05,46.05,47633.0,37.6686,37.6849,37.6195,37.6195,47633.0
2016-07-12 11:45:00,46.05,46.07,45.99,45.99,29964.0,37.6195,37.6359,37.5705,37.5705,29964.0
2016-07-12 11:50:00,45.99,46.07,45.99,46.05,38706.0,37.5705,37.6359,37.5705,37.6195,38706.0
2016-07-12 11:55:00,46.05,46.11,46.05,46.08,32391.0,37.6195,37.6686,37.6195,37.6441,32391.0
2016-07-12 12:00:00,46.08,46.12,46.07,46.12,43068.0,37.6441,37.6767,37.6359,37.6767,43068.0
2016-07-12 12:05:00,46.12,46.12,46.09,46.12,28420.0,37.6767,37.6767,37.6522,37.6767,28420.0
2016-07-12 12:10:00,46.11,46.16,46.11,46.16,28512.0,37.6686,37.7094,37.6686,37.7094,28512.0
2016-07-12 12:15:00,46.17,46.17,46.14,46.17,49279.0,37.7176,37.7176,37.6931,37.7176,49279.0
2016-07-12 12:20:00,46.18,46.18,46.11,46.12,23450.0,37.7257,37.7257,37.6686,37.6767,23450.0
2016-07-12 12:25:00,46.12,46.15,46.09,46.14,27346.0,37.6767,37.7012,37.6522,37.6931,27346.0
2016-07-12 12:30:00,46.14,46.15,46.12,46.13,35686.0,37.6931,37.7012,37.6767,37.6849,35686.0
2016-07-12 12:35:00,46.13,46.13,46.1,46.11,17223.0,37.6849,37.6849,37.6604,37.6686,17223.0
2016-07-12 12:40:00,46.1,46.12,46.1,46.1,36395.0,37.6604,37.6767,37.6604,37.6604,36395.0
2016-07-12 12:45:00,46.11,46.11,46.08,46.09,24323.0,37.6686,37.6686,37.6441,37.6522,24323.0
2016-07-12 12:50:00,46.08,46.11,46.06,46.1,34727.0,37.6441,37.6686,37.6277,37.6604,34727.0
2016-07-12 12:55:00,46.11,46.11,46.06,46.08,23886.0,37.6686,37.6686,37.6277,37.6441,23886.0
2016-07-12 13:00:00,46.08,46.13,46.08,46.11,34159.0,37.6441,37.6849,37.6441,37.6686,34159.0
2016-07-12 13:05:00,46.11,46.11,46.05,46.07,24073.0,37.6686,37.6686,37.6195,37.6359,24073.0
2016-07-12 13:10:00,46.07,46.09,46.06,46.07,24407.0,37.6359,37.6522,37.6277,37.6359,24407.0
2016-07-12 13:15:00,46.06,46.08,46.04,46.08,16795.0,37.6277,37.6441,37.6114,37.6441,16795.0
2016-07-12 13:20:00,46.07,46.08,46.03,46.04,21545.0,37.6359,37.6441,37.6032,37.6114,21545.0
2016-07-12 13:25:00,46.04,46.04,46.0,46.03,26451.0,37.6114,37.6114,37.5787,37.6032,26451.0
2016-07-12 13:30:00,46.03,46.07,46.03,46.05,34070.0,37.6032,37.6359,37.6032,37.6195,34070.0
2016-07-12 13:35:00,46.05,46.06,46.04,46.05,13264.0,37.6195,37.6277,37.6114,37.6195,13264.0
2016-07-12 13:40:00,46.04,46.1,46.03,46.03,59895.0,37.6114,37.6604,37.6032,37.6032,59895.0
2016-07-12 13:45:00,46.02,46.03,45.95,45.95,27262.0,37.595,37.6032,37.5379,37.5379,27262.0
2016-07-12 13:50:00,45.95,45.96,45.87,45.87,72141.0,37.5379,37.546,37.4725,37.4725,72141.0
2016-07-12 13:55:00,45.87,45.9,45.85,45.86,53086.0,37.4725,37.497,37.4562,37.4643,53086.0
2016-07-12 14:00:00,45.86,45.88,45.85,45.88,34412.0,37.4643,37.4807,37.4562,37.4807,34412.0
2016-07-12 14:05:00,45.88,45.89,45.85,45.86,48696.0,37.4807,37.4888,37.4562,37.4643,48696.0
2016-07-12 14:10:00,45.86,45.93,45.85,45.93,46960.0,37.4643,37.5215,37.4562,37.5215,46960.0
2016-07-12 14:15:00,45.92,45.97,45.91,45.94,39120.0,37.5133,37.5542,37.5052,37.5297,39120.0
2016-07-12 14:20:00,45.95,45.95,45.91,45.95,64996.0,37.5379,37.5379,37.5052,37.5379,64996.0
2016-07-12 14:25:00,45.95,45.98,45.91,45.91,48868.0,37.5379,37.5624,37.5052,37.5052,48868.0
2016-07-12 14:30:00,45.91,45.93,45.87,45.88,29955.0,37.5052,37.5215,37.4725,37.4807,29955.0
2016-07-12 14:35:00,45.87,45.88,45.83,45.83,68132.0,37.4725,37.4807,37.4398,37.4398,68132.0
2016-07-12 14:40:00,45.83,45.94,45.83,45.91,68213.0,37.4398,37.5297,37.4398,37.5052,68213.0
2016-07-12 14:45:00,45.91,45.95,45.89,45.9,52846.0,37.5052,37.5379,37.4888,37.497,52846.0
2016-07-12 14:50:00,45.9,45.94,45.85,45.87,74949.0,37.497,37.5297,37.4562,37.4725,74949.0
2016-07-12 14:55:00,45.86,45.87,45.76,45.77,85220.0,37.4643,37.4725,37.3826,37.3908,85220.0
2016-07-12 15:00:00,45.77,45.84,45.77,45.81,61839.0,37.3908,37.448,37.3908,37.4235,61839.0
2016-07-12 15:05:00,45.81,45.81,45.78,45.8,44228.0,37.4235,37.4235,37.399,37.4153,44228.0
2016-07-12 15:10:00,45.8,45.8,45.75,45.77,72399.0,37.4153,37.4153,37.3745,37.3908,72399.0
2016-07-12 15:15:00,45.77,45.77,45.69,45.7,47802.0,37.3908,37.3908,37.3255,37.3336,47802.0
2016-07-12 15:20:00,45.71,45.74,45.7,45.71,74676.0,37.3418,37.3663,37.3336,37.3418,74676.0
2016-07-12 15:25:00,45.71,45.73,45.71,45.73,66776.0,37.3418,37.3581,37.3418,37.3581,66776.0
2016-07-12 15:30:00,45.72,45.76,45.71,45.72,102731.0,37.35,37.3826,37.3418,37.35,102731.0
2016-07-12 15:35:00,45.73,45.75,45.71,45.73,94297.0,37.3581,37.3745,37.3418,37.3581,94297.0
2016-07-12 15:40:00,45.73,45.73,45.66,45.67,129939.0,37.3581,37.3581,37.3009,37.3091,129939.0
2016-07-12 15:45:00,45.68,45.69,45.67,45.69,152885.0,37.3173,37.3255,37.3091,37.3255,152885.0
2016-07-12 15:50:00,45.69,45.72,45.69,45.71,219373.0,37.3255,37.35,37.3255,37.3418,219373.0
2016-07-12 15:55:00,45.71,45.73,45.7,45.72,371431.0,37.3418,37.3581,37.3336,37.35,371431.0
2016-07-13 09:30:00,45.83,45.87,45.28,45.38,195208.0,37.4398,37.4725,36.9905,37.0722,195208.0
2016-07-13 09:35:00,45.37,45.63,45.37,45.61,72306.0,37.064,37.2764,37.064,37.2601,72306.0
2016-07-13 09:40:00,45.62,45.66,45.56,45.62,55181.0,37.2683,37.3009,37.2193,37.2683,55181.0
2016-07-13 09:45:00,45.62,45.71,45.6,45.66,50856.0,37.2683,37.3418,37.2519,37.3009,50856.0
2016-07-13 09:50:00,45.66,45.66,45.58,45.6,59913.0,37.3009,37.3009,37.2356,37.2519,59913.0
2016-07-13 09:55:00,45.61,45.79,45.6,45.74,59474.0,37.2601,37.4071,37.2519,37.3663,59474.0
2016-07-13 10:00:00,45.73,45.88,45.73,45.8,56740.0,37.3581,37.4807,37.3581,37.4153,56740.0
2016-07-13 10:05:00,45.8,45.87,45.79,45.83,42064.0,37.4153,37.4725,37.4071,37.4398,42064.0
2016-07-13 10:10:00,45.83,45.95,45.82,45.91,42110.0,37.4398,37.5379,37.4317,37.5052,42110.0
2016-07-13 10:15:00,45.91,45.93,45.84,45.87,60194.0,37.5052,37.5215,37.448,37.4725,60194.0
2016-07-13 10:20:00,45.87,45.92,45.86,45.92,48072.0,37.4725,37.5133,37.4643,37.5133,48072.0
2016-07-13 10:25:00,45.91,45.93,45.85,45.87,49032.0,37.5052,37.5215,37.4562,37.4725,49032.0
2016-07-13 10:30:00,45.87,45.92,45.84,45.86,87279.0,37.4725,37.5133,37.448,37.4643,87279.0
2016-07-13 10:35:00,45.87,45.88,45.82,45.84,71253.0,37.4725,37.4807,37.4317,37.448,71253.0
2016-07-13 10:40:00,45.85,45.93,45.84,45.91,34235.0,37.4562,37.5215,37.448,37.5052,34235.0
2016-07-13 10:45:00,45.91,45.97,45.9,45.96,50188.0,37.5052,37.5542,37.497,37.546,50188.0
2016-07-13 10:50:00,45.96,45.97,45.9,45.91,22920.0,37.546,37.5542,37.497,37.5052,22920.0
2016-07-13 10:55:00,45.91,45.93,45.87,45.88,63999.0,37.5052,37.5215,37.4725,37.4807,63999.0
2016-07-13 11:00:00,45.88,45.89,45.86,45.87,43185.0,37.4807,37.4888,37.4643,37.4725,43185.0
2016-07-13 11:05:00,45.87,45.92,45.83,45.91,58873.0,37.4725,37.5133,37.4398,37.5052,58873.0
2016-07-13 11:10:00,45.91,45.97,45.9,45.95,32400.0,37.5052,37.5542,37.497,37.5379,32400.0
2016-07-13 11:15:00,45.95,46.04,45.95,46.01,54720.0,37.5379,37.6114,37.5379,37.5869,54720.0
2016-07-13 11:20:00,46.0,46.03,45.92,45.94,58751.0,37.5787,37.6032,37.5133,37.5297,58751.0
2016-07-13 11:25:00,45.94,45.97,45.88,45.89,32984.0,37.5297,37.5542,37.4807,37.4888,32984.0
2016-07-13 11:30:00,45.89,45.92,45.86,45.88,68669.0,37.4888,37.5133,37.4643,37.4807,68669.0
2016-07-13 11:35:00,45.87,45.89,45.83,45.88,43643.0,37.4725,37.4888,37.4398,37.4807,43643.0
2016-07-13 11:40:00,45.87,45.9,45.85,45.86,24008.0,37.4725,37.497,37.4562,37.4643,24008.0
2016-07-13 11:45:00,45.85,45.86,45.83,45.84,27413.0,37.4562,37.4643,37.4398,37.448,27413.0
2016-07-13 11:50:00,45.84,45.85,45.82,45.84,16637.0,37.448,37.4562,37.4317,37.448,16637.0
2016-07-13 11:55:00,45.84,45.85,45.82,45.82,29205.0,37.448,37.4562,37.4317,37.4317,29205.0
2016-07-13 12:00:00,45.83,45.84,45.81,45.82,24986.0,37.4398,37.448,37.4235,37.4317,24986.0
2016-07-13 12:05:00,45.82,45.86,45.81,45.83,53828.0,37.4317,37.4643,37.4235,37.4398,53828.0
2016-07-13 12:10:00,45.82,45.83,45.8,45.82,22109.0,37.4317,37.4398,37.4153,37.4317,22109.0
2016-07-13 12:15:00,45.82,45.84,45.8,45.83,23356.0,37.4317,37.448,37.4153,37.4398,23356.0
2016-07-13 12:20:00,45.83,45.84,45.82,45.82,12848.0,37.4398,37.448,37.4317,37.4317,12848.0
2016-07-13 12:25:00,45.83,45.83,45.78,45.78,11900.0,37.4398,37.4398,37.399,37.399,11900.0
2016-07-13 12:30:00,45.79,45.79,45.76,45.77,27078.0,37.4071,37.4071,37.3826,37.3908,27078.0
2016-07-13 12:35:00,45.77,45.77,45.72,45.75,71831.0,37.3908,37.3908,37.35,37.3745,71831.0
2016-07-13 12:40:00,45.74,45.77,45.74,45.77,26182.0,37.3663,37.3908,37.3663,37.3908,26182.0
2016-07-13 12:45:00,45.77,45.78,45.74,45.77,32759.0,37.3908,37.399,37.3663,37.3908,32759.0
2016-07-13 12:50:00,45.76,45.76,45.74,45.75,22477.0,37.3826,37.3826,37.3663,37.3745,22477.0
2016-07-13 12:55:00,45.75,45.77,45.75,45.76,11499.0,37.3745,37.3908,37.3745,37.3826,11499.0
2016-07-13 13:00:00,45.77,45.86,45.76,45.86,24797.0,37.3908,37.4643,37.3826,37.4643,24797.0
2016-07-13 13:05:00,45.86,45.87,45.84,45.84,28265.0,37.4643,37.4725,37.448,37.448,28265.0
2016-07-13 13:10:00,45.84,45.85,45.83,45.84,8708.0,37.448,37.4562,37.4398,37.448,8708.0
2016-07-13 13:15:00,45.84,45.89,45.84,45.86,27921.0,37.448,37.4888,37.448,37.4643,27921.0
2016-07-13 13:20:00,45.85,45.86,45.82,45.82,26433.0,37.4562,37.4643,37.4317,37.4317,26433.0
2016-07-13 13:25:00,45.82,45.82,45.8,45.82,15982.0,37.4317,37.4317,37.4153,37.4317,15982.0
2016-07-13 13:30:00,45.82,45.82,45.75,45.75,39894.0,37.4317,37.4317,37.3745,37.3745,39894.0
2016-07-13 13:35:00,45.75,45.75,45.72,45.73,33637.0,37.3745,37.3745,37.35,37.3581,33637.0
2016-07-13 13:40:00,45.73,45.76,45.7,45.7,36076.0,37.3581,37.3826,37.3336,37.3336,36076.0
2016-07-13 13:45:00,45.71,45.79,45.7,45.78,41747.0,37.3418,37.4071,37.3336,37.399,41747.0
2016-07-13 13:50:00,45.78,45.79,45.68,45.68,32920.0,37.399,37.4071,37.3173,37.3173,32920.0
2016-07-13 13:55:00,45.69,45.72,45.68,45.69,24109.0,37.3255,37.35,37.3173,37.3255,24109.0
2016-07-13 14:00:00,45.69,45.69,45.66,45.66,28962.0,37.3255,37.3255,37.3009,37.3009,28962.0
2016-07-13 14:05:00,45.66,45.73,45.64,45.73,38349.0,37.3009,37.3581,37.2846,37.3581,38349.0
2016-07-13 14:10:00,45.73,45.78,45.72,45.73,36769.0,37.3581,37.399,37.35,37.3581,36769.0
2016-07-13 14:15:00,45.73,45.75,45.69,45.71,72345.0,37.3581,37.3745,37.3255,37.3418,72345.0
2016-07-13 14:20:00,45.71,45.72,45.68,45.7,72701.0,37.3418,37.35,37.3173,37.3336,72701.0
2016-07-13 14:25:00,45.7,45.72,45.64,45.64,152308.0,37.3336,37.35,37.2846,37.2846,152308.0
2016-07-13 14:30:00,45.65,45.68,45.63,45.64,69760.0,37.2928,37.3173,37.2764,37.2846,69760.0
2016-07-13 14:35:00,45.65,45.68,45.65,45.65,73287.0,37.2928,37.3173,37.2928,37.2928,73287.0
2016-07-13 14:40:00,45.65,45.67,45.62,45.64,51395.0,37.2928,37.3091,37.2683,37.2846,51395.0
2016-07-13 14:45:00,45.64,45.65,45.59,45.6,157621.0,37.2846,37.2928,37.2438,37.2519,157621.0
2016-07-13 14:50:00,45.6,45.61,45.57,45.57,51188.0,37.2519,37.2601,37.2274,37.2274,51188.0
2016-07-13 14:55:00,45.57,45.61,45.56,45.59,101628.0,37.2274,37.2601,37.2193,37.2438,101628.0
2016-07-13 15:00:00,45.59,45.66,45.58,45.66,54240.0,37.2438,37.3009,37.2356,37.3009,54240.0
2016-07-13 15:05:00,45.67,45.67,45.62,45.64,83860.0,37.3091,37.3091,37.2683,37.2846,83860.0
2016-07-13 15:10:00,45.64,45.66,45.6,45.6,65478.0,37.2846,37.3009,37.2519,37.2519,65478.0
2016-07-13 15:15:00,45.6,45.62,45.59,45.62,50770.0,37.2519,37.2683,37.2438,37.2683,50770.0
2016-07-13 15:20:00,45.61,45.64,45.61,45.63,45356.0,37.2601,37.2846,37.2601,37.2764,45356.0
2016-07-13 15:25:00,45.64,45.64,45.61,45.64,63125.0,37.2846,37.2846,37.2601,37.2846,63125.0
2016-07-13 15:30:00,45.63,45.65,45.62,45.64,84654.0,37.2764,37.2928,37.2683,37.2846,84654.0
2016-07-13 15:35:00,45.64,45.65,45.61,45.62,83115.0,37.2846,37.2928,37.2601,37.2683,83115.0
2016-07-13 15:40:00,45.62,45.67,45.6,45.65,73257.0,37.2683,37.3091,37.2519,37.2928,73257.0
2016-07-13 15:45:00,45.65,45.68,45.65,45.66,72771.0,37.2928,37.3173,37.2928,37.3009,72771.0
2016-07-13 15:50:00,45.66,45.66,45.62,45.62,136217.0,37.3009,37.3009,37.2683,37.2683,136217.0
2016-07-13 15:55:00,45.63,45.64,45.6,45.6,409836.0,37.2764,37.2846,37.2519,37.2519,409836.0
2016-07-14 09:30:00,45.81,45.91,45.5,45.68,161395.0,37.4235,37.5052,37.1702,37.3173,161395.0
2016-07-14 09:35:00,45.65,45.88,45.59,45.78,91424.0,37.2928,37.4807,37.2438,37.399,91424.0
2016-07-14 09:40:00,45.77,45.81,45.72,45.76,65242.0,37.3908,37.4235,37.35,37.3826,65242.0
2016-07-14 09:45:00,45.76,45.82,45.74,45.8,163829.0,37.3826,37.4317,37.3663,37.4153,163829.0
2016-07-14 09:50:00,45.8,45.84,45.78,45.81,117496.0,37.4153,37.448,37.399,37.4235,117496.0
2016-07-14 09:55:00,45.82,45.86,45.78,45.8,92008.0,37.4317,37.4643,37.399,37.4153,92008.0
2016-07-14 10:00:00,45.81,45.84,45.76,45.79,130685.0,37.4235,37.448,37.3826,37.4071,130685.0
2016-07-14 10:05:00,45.79,45.84,45.75,45.79,62905.0,37.4071,37.448,37.3745,37.4071,62905.0
2016-07-14 10:10:00,45.8,45.88,45.8,45.86,27044.0,37.4153,37.4807,37.4153,37.4643,27044.0
2016-07-14 10:15:00,45.87,45.92,45.78,45.8,46391.0,37.4725,37.5133,37.399,37.4153,46391.0
2016-07-14 10:20:00,45.81,45.89,45.8,45.89,67941.0,37.4235,37.4888,37.4153,37.4888,67941.0
2016-07-14 10:25:00,45.89,45.96,45.88,45.94,80304.0,37.4888,37.546,37.4807,37.5297,80304.0
2016-07-14 10:30:00,45.94,45.97,45.87,45.88,74957.0,37.5297,37.5542,37.4725,37.4807,74957.0
2016-07-14 10:35:00,45.88,45.96,45.87,45.92,29521.0,37.4807,37.546,37.4725,37.5133,29521.0
2016-07-14 10:40:00,45.93,45.95,45.85,45.89,51654.0,37.5215,37.5379,37.4562,37.4888,51654.0
2016-07-14 10:45:00,45.88,45.92,45.85,45.87,34889.0,37.4807,37.5133,37.4562,37.4725,34889.0
2016-07-14 10:50:00,45.87,45.89,45.84,45.85,22918.0,37.4725,37.4888,37.448,37.4562,22918.0
2016-07-14 10:55:00,45.85,45.92,45.85,45.9,66278.0,37.4562,37.5133,37.4562,37.497,66278.0
2016-07-14 11:00:00,45.9,45.97,45.9,45.96,61074.0,37.497,37.5542,37.497,37.546,61074.0
2016-07-14 11:05:00,45.96,46.0,45.96,45.97,111143.0,37.546,37.5787,37.546,37.5542,111143.0
2016-07-14 11:10:00,45.97,45.97,45.88,45.88,71141.0,37.5542,37.5542,37.4807,37.4807,71141.0
2016-07-14 11:15:00,45.88,45.92,45.87,45.89,33151.0,37.4807,37.5133,37.4725,37.4888,33151.0
2016-07-14 11:20:00,45.88,45.93,45.86,45.86,20809.0,37.4807,37.5215,37.4643,37.4643,20809.0
2016-07-14 11:25:00,45.86,45.89,45.85,45.89,28553.0,37.4643,37.4888,37.4562,37.4888,28553.0
2016-07-14 11:30:00,45.89,45.9,45.85,45.85,32549.0,37.4888,37.497,37.4562,37.4562,32549.0
2016-07-14 11:35:00,45.86,45.88,45.8,45.85,39566.0,37.4643,37.4807,37.4153,37.4562,39566.0
2016-07-14 11:40:00,45.85,45.86,45.8,45.82,38868.0,37.4562,37.4643,37.4153,37.4317,38868.0
2016-07-14 11:45:00,45.82,45.84,45.78,45.82,99118.0,37.4317,37.448,37.399,37.4317,99118.0
2016-07-14 11:50:00,45.82,45.89,45.81,45.88,25329.0,37.4317,37.4888,37.4235,37.4807,25329.0
2016-07-14 11:55:00,45.88,45.9,45.85,45.85,34166.0,37.4807,37.497,37.4562,37.4562,34166.0
2016-07-14 12:00:00,45.85,45.93,45.85,45.91,39138.0,37.4562,37.5215,37.4562,37.5052,39138.0
2016-07-14 12:05:00,45.91,45.98,45.9,45.96,36959.0,37.5052,37.5624,37.497,37.546,36959.0
2016-07-14 12:10:00,45.97,45.98,45.94,45.95,51914.0,37.5542,37.5624,37.5297,37.5379,51914.0
2016-07-14 12:15:00,45.94,45.94,45.89,45.9,27579.0,37.5297,37.5297,37.4888,37.497,27579.0
2016-07-14 12:20:00,45.9,45.93,45.88,45.88,24472.0,37.497,37.5215,37.4807,37.4807,24472.0
2016-07-14 12:25:00,45.89,45.9,45.87,45.87,24076.0,37.4888,37.497,37.4725,37.4725,24076.0
2016-07-14 12:30:00,45.87,45.9,45.85,45.9,53336.0,37.4725,37.497,37.4562,37.497,53336.0
2016-07-14 12:35:00,45.91,45.96,45.9,45.96,78946.0,37.5052,37.546,37.497,37.546,78946.0
2016-07-14 12:40:00,45.96,46.0,45.95,45.98,57264.0,37.546,37.5787,37.5379,37.5624,57264.0
2016-07-14 12:45:00,45.98,46.0,45.97,46.0,21219.0,37.5624,37.5787,37.5542,37.5787,21219.0
2016-07-14 12:50:00,46.0,46.01,45.96,45.96,78855.0,37.5787,37.5869,37.546,37.546,78855.0
2016-07-14 12:55:00,45.97,45.97,45.93,45.95,25364.0,37.5542,37.5542,37.5215,37.5379,25364.0
2016-07-14 13:00:00,45.96,45.96,45.89,45.91,46394.0,37.546,37.546,37.4888,37.5052,46394.0
2016-07-14 13:05:00,45.9,45.93,45.86,45.87,46798.0,37.497,37.5215,37.4643,37.4725,46798.0
2016-07-14 13:10:00,45.87,45.87,45.79,45.79,27057.0,37.4725,37.4725,37.4071,37.4071,27057.0
2016-07-14 13:15:00,45.8,45.84,45.77,45.79,29096.0,37.4153,37.448,37.3908,37.4071,29096.0
2016-07-14 13:20:00,45.79,45.81,45.76,45.78,36160.0,37.4071,37.4235,37.3826,37.399,36160.0
2016-07-14 13:25:00,45.77,45.83,45.77,45.78,110705.0,37.3908,37.4398,37.3908,37.399,110705.0
2016-07-14 13:30:00,45.78,45.79,45.76,45.77,18652.0,37.399,37.4071,37.3826,37.3908,18652.0
2016-07-14 13:35:00,45.76,45.79,45.76,45.77,21908.0,37.3826,37.4071,37.3826,37.3908,21908.0
2016-07-14 13:40:00,45.78,45.79,45.76,45.77,22685.0,37.399,37.4071,37.3826,37.3908,22685.0
2016-07-14 13:45:00,45.78,45.83,45.77,45.81,37864.0,37.399,37.4398,37.3908,37.4235,37864.0
2016-07-14 13:50:00,45.81,45.81,45.77,45.78,44191.0,37.4235,37.4235,37.3908,37.399,44191.0
2016-07-14 13:55:00,45.77,45.78,45.75,45.76,28608.0,37.3908,37.399,37.3745,37.3826,28608.0
2016-07-14 14:00:00,45.76,45.8,45.75,45.8,25406.0,37.3826,37.4153,37.3745,37.4153,25406.0
2016-07-14 14:05:00,45.8,45.83,45.77,45.83,35794.0,37.4153,37.4398,37.3908,37.4398,35794.0
2016-07-14 14:10:00,45.83,45.92,45.82,45.9,53535.0,37.4398,37.5133,37.4317,37.497,53535.0
2016-07-14 14:15:00,45.91,45.96,45.9,45.94,34297.0,37.5052,37.546,37.497,37.5297,34297.0
2016-07-14 14:20:00,45.94,45.94,45.88,45.89,18983.0,37.5297,37.5297,37.4807,37.4888,18983.0
2016-07-14 14:25:00,45.88,45.89,45.83,45.85,96325.0,37.4807,37.4888,37.4398,37.4562,96325.0
2016-07-14 14:30:00,45.86,45.86,45.8,45.84,112922.0,37.4643,37.4643,37.4153,37.448,112922.0
2016-07-14 14:35:00,45.84,45.87,45.84,45.86,30339.0,37.448,37.4725,37.448,37.4643,30339.0
2016-07-14 14:40:00,45.85,45.89,45.81,45.83,97600.0,37.4562,37.4888,37.4235,37.4398,97600.0
2016-07-14 14:45:00,45.83,45.84,45.81,45.83,37395.0,37.4398,37.448,37.4235,37.4398,37395.0
2016-07-14 14:50:00,45.82,45.85,45.8,45.8,18728.0,37.4317,37.4562,37.4153,37.4153,18728.0
2016-07-14 14:55:00,45.8,45.82,45.77,45.78,75056.0,37.4153,37.4317,37.3908,37.399,75056.0
2016-07-14 15:00:00,45.79,45.8,45.76,45.77,41968.0,37.4071,37.4153,37.3826,37.3908,41968.0
2016-07-14 15:05:00,45.77,45.82,45.76,45.82,102995.0,37.3908,37.4317,37.3826,37.4317,102995.0
2016-07-14 15:10:00,45.82,45.83,45.77,45.78,187489.0,37.4317,37.4398,37.3908,37.399,187489.0
2016-07-14 15:15:00,45.78,45.79,45.73,45.73,145013.0,37.399,37.4071,37.3581,37.3581,145013.0
2016-07-14 15:20:00,45.74,45.82,45.73,45.79,46396.0,37.3663,37.4317,37.3581,37.4071,46396.0
2016-07-14 15:25:00,45.8,45.84,45.79,45.81,67196.0,37.4153,37.448,37.4071,37.4235,67196.0
2016-07-14 15:30:00,45.8,45.82,45.79,45.8,81932.0,37.4153,37.4317,37.4071,37.4153,81932.0
2016-07-14 15:35:00,45.8,45.81,45.72,45.73,343738.0,37.4153,37.4235,37.35,37.3581,343738.0
2016-07-14 15:40:00,45.73,45.74,45.69,45.7,167023.0,37.3581,37.3663,37.3255,37.3336,167023.0
2016-07-14 15:45:00,45.7,45.74,45.69,45.72,156084.0,37.3336,37.3663,37.3255,37.35,156084.0
2016-07-14 15:50:00,45.71,45.74,45.68,45.7,291449.0,37.3418,37.3663,37.3173,37.3336,291449.0
2016-07-14 15:55:00,45.71,45.72,45.68,45.68,507401.0,37.3418,37.35,37.3173,37.3173,507401.0
2016-07-15 09:30:00,45.35,46.0,45.35,45.88,712529.0,37.0477,37.5787,37.0477,37.4807,712529.0
2016-07-15 09:35:00,45.93,45.99,45.89,45.93,64433.0,37.5215,37.5705,37.4888,37.5215,64433.0
2016-07-15 09:40:00,45.93,45.95,45.78,45.93,246802.0,37.5215,37.5379,37.399,37.5215,246802.0
2016-07-15 09:45:00,45.93,45.96,45.87,45.88,95520.0,37.5215,37.546,37.4725,37.4807,95520.0
2016-07-15 09:50:00,45.88,45.89,45.8,45.82,78851.0,37.4807,37.4888,37.4153,37.4317,78851.0
2016-07-15 09:55:00,45.82,45.83,45.77,45.82,108881.0,37.4317,37.4398,37.3908,37.4317,108881.0
2016-07-15 10:00:00,45.82,45.84,45.75,45.79,146403.0,37.4317,37.448,37.3745,37.4071,146403.0
2016-07-15 10:05:00,45.79,45.84,45.78,45.83,96136.0,37.4071,37.448,37.399,37.4398,96136.0
2016-07-15 10:10:00,45.83,45.85,45.77,45.81,92691.0,37.4398,37.4562,37.3908,37.4235,92691.0
2016-07-15 10:15:00,45.81,45.81,45.73,45.73,77434.0,37.4235,37.4235,37.3581,37.3581,77434.0
2016-07-15 10:20:00,45.74,45.79,45.73,45.73,45927.0,37.3663,37.4071,37.3581,37.3581,45927.0
2016-07-15 10:25:00,45.73,45.81,45.72,45.81,27392.0,37.3581,37.4235,37.35,37.4235,27392.0
2016-07-15 10:30:00,45.81,45.86,45.8,45.83,43099.0,37.4235,37.4643,37.4153,37.4398,43099.0
2016-07-15 10:35:00,45.83,45.85,45.82,45.83,32692.0,37.4398,37.4562,37.4317,37.4398,32692.0
2016-07-15 10:40:00,45.82,45.83,45.73,45.73,114433.0,37.4317,37.4398,37.3581,37.3581,114433.0
2016-07-15 10:45:00,45.73,45.75,45.7,45.7,45759.0,37.3581,37.3745,37.3336,37.3336,45759.0
2016-07-15 10:50:00,45.7,45.71,45.67,45.68,66839.0,37.3336,37.3418,37.3091,37.3173,66839.0
2016-07-15 10:55:00,45.68,45.74,45.66,45.72,68454.0,37.3173,37.3663,37.3009,37.35,68454.0
2016-07-15 11:00:00,45.73,45.73,45.66,45.67,34297.0,37.3581,37.3581,37.3009,37.3091,34297.0
2016-07-15 11:05:00,45.66,45.68,45.64,45.66,35322.0,37.3009,37.3173,37.2846,37.3009,35322.0
2016-07-15 11:10:00,45.65,45.7,45.64,45.65,71262.0,37.2928,37.3336,37.2846,37.2928,71262.0
2016-07-15 11:15:00,45.65,45.66,45.61,45.61,55485.0,37.2928,37.3009,37.2601,37.2601,55485.0
2016-07-15 11:20:00,45.62,45.66,45.6,45.64,64312.0,37.2683,37.3009,37.2519,37.2846,64312.0
2016-07-15 11:25:00,45.63,45.64,45.59,45.61,45557.0,37.2764,37.2846,37.2438,37.2601,45557.0
2016-07-15 11:30:00,45.6,45.62,45.58,45.61,38254.0,37.2519,37.2683,37.2356,37.2601,38254.0
2016-07-15 11:35:00,45.61,45.63,45.58,45.59,52076.0,37.2601,37.2764,37.2356,37.2438,52076.0
2016-07-15 11:40:00,45.59,45.6,45.55,45.57,59711.0,37.2438,37.2519,37.2111,37.2274,59711.0
2016-07-15 11:45:00,45.57,45.58,45.53,45.56,81484.0,37.2274,37.2356,37.1947,37.2193,81484.0
2016-07-15 11:50:00,45.56,45.56,45.51,45.55,109198.0,37.2193,37.2193,37.1784,37.2111,109198.0
2016-07-15 11:55:00,45.56,45.57,45.52,45.54,109095.0,37.2193,37.2274,37.1866,37.2029,109095.0
2016-07-15 12:00:00,45.54,45.62,45.51,45.61,145513.0,37.2029,37.2683,37.1784,37.2601,145513.0
2016-07-15 12:05:00,45.61,45.62,45.54,45.55,104303.0,37.2601,37.2683,37.2029,37.2111,104303.0
2016-07-15 12:10:00,45.55,45.58,45.54,45.57,67500.0,37.2111,37.2356,37.2029,37.2274,67500.0
2016-07-15 12:15:00,45.57,45.57,45.54,45.54,48248.0,37.2274,37.2274,37.2029,37.2029,48248.0
2016-07-15 12:20:00,45.54,45.54,45.52,45.54,82018.0,37.2029,37.2029,37.1866,37.2029,82018.0
2016-07-15 12:25:00,45.53,45.55,45.52,45.53,59037.0,37.1947,37.2111,37.1866,37.1947,59037.0
2016-07-15 12:30:00,45.53,45.53,45.51,45.51,26504.0,37.1947,37.1947,37.1784,37.1784,26504.0
2016-07-15 12:35:00,45.51,45.52,45.48,45.5,91349.0,37.1784,37.1866,37.1539,37.1702,91349.0
2016-07-15 12:40:00,45.5,45.56,45.49,45.55,61548.0,37.1702,37.2193,37.1621,37.2111,61548.0
2016-07-15 12:45:00,45.55,45.58,45.55,45.57,24948.0,37.2111,37.2356,37.2111,37.2274,24948.0
2016-07-15 12:50:00,45.57,45.59,45.54,45.59,27040.0,37.2274,37.2438,37.2029,37.2438,27040.0
2016-07-15 12:55:00,45.59,45.6,45.57,45.59,22453.0,37.2438,37.2519,37.2274,37.2438,22453.0
2016-07-15 13:00:00,45.6,45.65,45.6,45.64,45947.0,37.2519,37.2928,37.2519,37.2846,45947.0
2016-07-15 13:05:00,45.63,45.68,45.59,45.68,59592.0,37.2764,37.3173,37.2438,37.3173,59592.0
2016-07-15 13:10:00,45.68,45.73,45.67,45.73,30062.0,37.3173,37.3581,37.3091,37.3581,30062.0
2016-07-15 13:15:00,45.73,45.77,45.72,45.77,47704.0,37.3581,37.3908,37.35,37.3908,47704.0
2016-07-15 13:20:00,45.77,45.78,45.73,45.75,61348.0,37.3908,37.399,37.3581,37.3745,61348.0
2016-07-15 13:25:00,45.74,45.75,45.73,45.75,20390.0,37.3663,37.3745,37.3581,37.3745,20390.0
2016-07-15 13:30:00,45.75,45.75,45.7,45.72,39308.0,37.3745,37.3745,37.3336,37.35,39308.0
2016-07-15 13:35:00,45.72,45.73,45.66,45.67,36825.0,37.35,37.3581,37.3009,37.3091,36825.0
2016-07-15 13:40:00,45.68,45.73,45.67,45.71,34663.0,37.3173,37.3581,37.3091,37.3418,34663.0
2016-07-15 13:45:00,45.7,45.72,45.7,45.72,20844.0,37.3336,37.35,37.3336,37.35,20844.0
2016-07-15 13:50:00,45.72,45.72,45.7,45.72,35029.0,37.35,37.35,37.3336,37.35,35029.0
2016-07-15 13:55:00,45.72,45.72,45.66,45.67,70406.0,37.35,37.35,37.3009,37.3091,70406.0
2016-07-15 14:00:00,45.67,45.67,45.65,45.65,56192.0,37.3091,37.3091,37.2928,37.2928,56192.0
2016-07-15 14:05:00,45.65,45.66,45.63,45.64,57794.0,37.2928,37.3009,37.2764,37.2846,57794.0
2016-07-15 14:10:00,45.63,45.65,45.63,45.63,43315.0,37.2764,37.2928,37.2764,37.2764,43315.0
2016-07-15 14:15:00,45.64,45.64,45.62,45.63,23177.0,37.2846,37.2846,37.2683,37.2764,23177.0
2016-07-15 14:20:00,45.62,45.63,45.6,45.62,42337.0,37.2683,37.2764,37.2519,37.2683,42337.0
2016-07-15 14:25:00,45.62,45.62,45.6,45.61,61147.0,37.2683,37.2683,37.2519,37.2601,61147.0
2016-07-15 14:30:00,45.61,45.63,45.6,45.6,578044.0,37.2601,37.2764,37.2519,37.2519,578044.0
2016-07-15 14:35:00,45.6,45.6,45.54,45.55,90458.0,37.2519,37.2519,37.2029,37.2111,90458.0
2016-07-15 14:40:00,45.55,45.68,45.55,45.56,190527.0,37.2111,37.3173,37.2111,37.2193,190527.0
2016-07-15 14:45:00,45.56,45.61,45.54,45.59,107127.0,37.2193,37.2601,37.2029,37.2438,107127.0
2016-07-15 14:50:00,45.59,45.6,45.57,45.58,97519.0,37.2438,37.2519,37.2274,37.2356,97519.0
2016-07-15 14:55:00,45.58,45.62,45.58,45.62,110680.0,37.2356,37.2683,37.2356,37.2683,110680.0
2016-07-15 15:00:00,45.62,45.62,45.59,45.59,99141.0,37.2683,37.2683,37.2438,37.2438,99141.0
2016-07-15 15:05:00,45.59,45.6,45.57,45.58,84821.0,37.2438,37.2519,37.2274,37.2356,84821.0
2016-07-15 15:10:00,45.58,45.58,45.49,45.53,135278.0,37.2356,37.2356,37.1621,37.1947,135278.0
2016-07-15 15:15:00,45.54,45.55,45.53,45.54,34739.0,37.2029,37.2111,37.1947,37.2029,34739.0
2016-07-15 15:20:00,45.53,45.6,45.53,45.59,86325.0,37.1947,37.2519,37.1947,37.2438,86325.0
2016-07-15 15:25:00,45.58,45.62,45.57,45.62,96454.0,37.2356,37.2683,37.2274,37.2683,96454.0
2016-07-15 15:30:00,45.61,45.63,45.57,45.58,313741.0,37.2601,37.2764,37.2274,37.2356,313741.0
2016-07-15 15:35:00,45.58,45.59,45.55,45.56,198304.0,37.2356,37.2438,37.2111,37.2193,198304.0
2016-07-15 15:40:00,45.56,45.56,45.5,45.5,107972.0,37.2193,37.2193,37.1702,37.1702,107972.0
2016-07-15 15:45:00,45.5,45.52,45.46,45.46,256668.0,37.1702,37.1866,37.1376,37.1376,256668.0
2016-07-15 15:50:00,45.47,45.53,45.46,45.47,252265.0,37.1457,37.1947,37.1376,37.1457,252265.0
2016-07-15 15:55:00,45.48,45.49,45.38,45.39,1256924.0,37.1539,37.1621,37.0722,37.0804,1256924.0
2016-07-18 09:30:00,45.65,45.66,45.39,45.53,120817.0,37.2928,37.3009,37.0804,37.1947,120817.0
2016-07-18 09:35:00,45.5,45.68,45.5,45.57,65424.0,37.1702,37.3173,37.1702,37.2274,65424.0
2016-07-18 09:40:00,45.57,45.63,45.52,45.52,43313.0,37.2274,37.2764,37.1866,37.1866,43313.0
2016-07-18 09:45:00,45.52,45.57,45.5,45.52,31827.0,37.1866,37.2274,37.1702,37.1866,31827.0
2016-07-18 09:50:00,45.53,45.55,45.45,45.48,328102.0,37.1947,37.2111,37.1294,37.1539,328102.0
2016-07-18 09:55:00,45.48,45.51,45.47,45.5,49301.0,37.1539,37.1784,37.1457,37.1702,49301.0
2016-07-18 10:00:00,45.5,45.52,45.47,45.52,105631.0,37.1702,37.1866,37.1457,37.1866,105631.0
2016-07-18 10:05:00,45.53,45.56,45.52,45.54,36168.0,37.1947,37.2193,37.1866,37.2029,36168.0
2016-07-18 10:10:00,45.54,45.56,45.52,45.55,62452.0,37.2029,37.2193,37.1866,37.2111,62452.0
2016-07-18 10:15:00,45.55,45.6,45.54,45.6,63420.0,37.2111,37.2519,37.2029,37.2519,63420.0
2016-07-18 10:20:00,45.61,45.66,45.6,45.64,69342.0,37.2601,37.3009,37.2519,37.2846,69342.0
2016-07-18 10:25:00,45.64,45.68,45.64,45.66,49392.0,37.2846,37.3173,37.2846,37.3009,49392.0
2016-07-18 10:30:00,45.66,45.67,45.59,45.62,90512.0,37.3009,37.3091,37.2438,37.2683,90512.0
2016-07-18 10:35:00,45.62,45.63,45.57,45.59,34062.0,37.2683,37.2764,37.2274,37.2438,34062.0
2016-07-18 10:40:00,45.59,45.62,45.57,45.61,33884.0,37.2438,37.2683,37.2274,37.2601,33884.0
2016-07-18 10:45:00,45.6,45.62,45.51,45.54,72536.0,37.2519,37.2683,37.1784,37.2029,72536.0
2016-07-18 10:50:00,45.55,45.62,45.54,45.62,55109.0,37.2111,37.2683,37.2029,37.2683,55109.0
2016-07-18 10:55:00,45.62,45.66,45.61,45.62,52916.0,37.2683,37.3009,37.2601,37.2683,52916.0
2016-07-18 11:00:00,45.62,45.68,45.61,45.68,51525.0,37.2683,37.3173,37.2601,37.3173,51525.0
2016-07-18 11:05:00,45.67,45.7,45.65,45.67,64649.0,37.3091,37.3336,37.2928,37.3091,64649.0
2016-07-18 11:10:00,45.67,45.69,45.63,45.66,64203.0,37.3091,37.3255,37.2764,37.3009,64203.0
2016-07-18 11:15:00,45.65,45.66,45.6,45.61,43229.0,37.2928,37.3009,37.2519,37.2601,43229.0
2016-07-18 11:20:00,45.61,45.61,45.54,45.55,34339.0,37.2601,37.2601,37.2029,37.2111,34339.0
2016-07-18 11:25:00,45.55,45.55,45.49,45.5,40547.0,37.2111,37.2111,37.1621,37.1702,40547.0
2016-07-18 11:30:00,45.49,45.51,45.49,45.51,30443.0,37.1621,37.1784,37.1621,37.1784,30443.0
2016-07-18 11:35:00,45.5,45.52,45.49,45.51,61368.0,37.1702,37.1866,37.1621,37.1784,61368.0
2016-07-18 11:40:00,45.51,45.55,45.5,45.55,33460.0,37.1784,37.2111,37.1702,37.2111,33460.0
2016-07-18 11:45:00,45.55,45.59,45.55,45.56,29844.0,37.2111,37.2438,37.2111,37.2193,29844.0
2016-07-18 11:50:00,45.55,45.58,45.54,45.55,19915.0,37.2111,37.2356,37.2029,37.2111,19915.0
2016-07-18 11:55:00,45.55,45.56,45.52,45.53,23601.0,37.2111,37.2193,37.1866,37.1947,23601.0
2016-07-18 12:00:00,45.53,45.53,45.44,45.45,57162.0,37.1947,37.1947,37.1212,37.1294,57162.0
2016-07-18 12:05:00,45.45,45.47,45.43,45.47,48680.0,37.1294,37.1457,37.1131,37.1457,48680.0
2016-07-18 12:10:00,45.47,45.5,45.46,45.5,19941.0,37.1457,37.1702,37.1376,37.1702,19941.0
2016-07-18 12:15:00,45.5,45.54,45.46,45.46,31062.0,37.1702,37.2029,37.1376,37.1376,31062.0
2016-07-18 12:20:00,45.47,45.51,45.44,45.5,29574.0,37.1457,37.1784,37.1212,37.1702,29574.0
2016-07-18 12:25:00,45.5,45.53,45.49,45.49,19349.0,37.1702,37.1947,37.1621,37.1621,19349.0
2016-07-18 12:30:00,45.5,45.5,45.46,45.46,25713.0,37.1702,37.1702,37.1376,37.1376,25713.0
2016-07-18 12:35:00,45.47,45.49,45.44,45.48,53821.0,37.1457,37.1621,37.1212,37.1539,53821.0
2016-07-18 12:40:00,45.48,45.49,45.47,45.48,13150.0,37.1539,37.1621,37.1457,37.1539,13150.0
2016-07-18 12:45:00,45.48,45.48,45.42,45.42,49138.0,37.1539,37.1539,37.1049,37.1049,49138.0
2016-07-18 12:50:00,45.41,45.42,45.39,45.41,27642.0,37.0967,37.1049,37.0804,37.0967,27642.0
2016-07-18 12:55:00,45.41,45.42,45.4,45.41,13766.0,37.0967,37.1049,37.0885,37.0967,13766.0
2016-07-18 13:00:00,45.42,45.43,45.38,45.4,80733.0,37.1049,37.1131,37.0722,37.0885,80733.0
2016-07-18 13:05:00,45.41,45.42,45.39,45.4,36084.0,37.0967,37.1049,37.0804,37.0885,36084.0
2016-07-18 13:10:00,45.41,45.43,45.39,45.41,37017.0,37.0967,37.1131,37.0804,37.0967,37017.0
2016-07-18 13:15:00,45.4,45.41,45.38,45.41,43714.0,37.0885,37.0967,37.0722,37.0967,43714.0
2016-07-18 13:20:00,45.4,45.41,45.39,45.41,14361.0,37.0885,37.0967,37.0804,37.0967,14361.0
2016-07-18 13:25:00,45.41,45.44,45.4,45.43,27774.0,37.0967,37.1212,37.0885,37.1131,27774.0
2016-07-18 13:30:00,45.42,45.46,45.41,45.46,30718.0,37.1049,37.1376,37.0967,37.1376,30718.0
2016-07-18 13:35:00,45.46,45.48,45.43,45.46,55369.0,37.1376,37.1539,37.1131,37.1376,55369.0
2016-07-18 13:40:00,45.47,45.5,45.46,45.5,25671.0,37.1457,37.1702,37.1376,37.1702,25671.0
2016-07-18 13:45:00,45.5,45.5,45.45,45.46,28232.0,37.1702,37.1702,37.1294,37.1376,28232.0
2016-07-18 13:50:00,45.47,45.48,45.45,45.46,19980.0,37.1457,37.1539,37.1294,37.1376,19980.0
2016-07-18 13:55:00,45.47,45.48,45.46,45.48,29786.0,37.1457,37.1539,37.1376,37.1539,29786.0
2016-07-18 14:00:00,45.48,45.48,45.46,45.48,23005.0,37.1539,37.1539,37.1376,37.1539,23005.0
2016-07-18 14:05:00,45.47,45.48,45.46,45.47,31542.0,37.1457,37.1539,37.1376,37.1457,31542.0
2016-07-18 14:10:00,45.47,45.5,45.47,45.48,25632.0,37.1457,37.1702,37.1457,37.1539,25632.0
2016-07-18 14:15:00,45.47,45.48,45.41,45.42,37596.0,37.1457,37.1539,37.0967,37.1049,37596.0
2016-07-18 14:20:00,45.42,45.47,45.41,45.47,29528.0,37.1049,37.1457,37.0967,37.1457,29528.0
2016-07-18 14:25:00,45.47,45.49,45.46,45.49,26194.0,37.1457,37.1621,37.1376,37.1621,26194.0
2016-07-18 14:30:00,45.49,45.52,45.47,45.51,26818.0,37.1621,37.1866,37.1457,37.1784,26818.0
2016-07-18 14:35:00,45.51,45.56,45.51,45.53,28613.0,37.1784,37.2193,37.1784,37.1947,28613.0
2016-07-18 14:40:00,45.54,45.56,45.52,45.53,20688.0,37.2029,37.2193,37.1866,37.1947,20688.0
2016-07-18 14:45:00,45.53,45.57,45.53,45.57,16975.0,37.1947,37.2274,37.1947,37.2274,16975.0
2016-07-18 14:50:00,45.57,45.57,45.54,45.56,30120.0,37.2274,37.2274,37.2029,37.2193,30120.0
2016-07-18 14:55:00,45.55,45.56,45.51,45.55,35220.0,37.2111,37.2193,37.1784,37.2111,35220.0
2016-07-18 15:00:00,45.55,45.56,45.5,45.52,28519.0,37.2111,37.2193,37.1702,37.1866,28519.0
2016-07-18 15:05:00,45.52,45.53,45.51,45.51,24931.0,37.1866,37.1947,37.1784,37.1784,24931.0
2016-07-18 15:10:00,45.52,45.52,45.5,45.51,30375.0,37.1866,37.1866,37.1702,37.1784,30375.0
2016-07-18 15:15:00,45.51,45.56,45.5,45.56,42246.0,37.1784,37.2193,37.1702,37.2193,42246.0
2016-07-18 15:20:00,45.56,45.56,45.54,45.55,12321.0,37.2193,37.2193,37.2029,37.2111,12321.0
2016-07-18 15:25:00,45.56,45.56,45.54,45.54,36384.0,37.2193,37.2193,37.2029,37.2029,36384.0
2016-07-18 15:30:00,45.55,45.56,45.5,45.55,74166.0,37.2111,37.2193,37.1702,37.2111,74166.0
2016-07-18 15:35:00,45.55,45.55,45.52,45.52,42931.0,37.2111,37.2111,37.1866,37.1866,42931.0
2016-07-18 15:40:00,45.52,45.53,45.48,45.48,144570.0,37.1866,37.1947,37.1539,37.1539,144570.0
2016-07-18 15:45:00,45.49,45.5,45.46,45.47,80728.0,37.1621,37.1702,37.1376,37.1457,80728.0
2016-07-18 15:50:00,45.47,45.48,45.42,45.43,222878.0,37.1457,37.1539,37.1049,37.1131,222878.0
2016-07-18 15:55:00,45.42,45.43,45.4,45.41,365428.0,37.1049,37.1131,37.0885,37.0967,365428.0
2016-07-19 09:30:00,45.37,45.46,45.24,45.26,73044.0,37.064,37.1376,36.9578,36.9742,73044.0
2016-07-19 09:35:00,45.28,45.4,45.25,45.26,32795.0,36.9905,37.0885,36.966,36.9742,32795.0
2016-07-19 09:40:00,45.27,45.27,45.17,45.17,54006.0,36.9823,36.9823,36.9007,36.9007,54006.0
2016-07-19 09:45:00,45.17,45.19,45.07,45.15,84493.0,36.9007,36.917,36.819,36.8843,84493.0
2016-07-19 09:50:00,45.15,45.24,45.13,45.2,26515.0,36.8843,36.9578,36.868,36.9252,26515.0
2016-07-19 09:55:00,45.19,45.2,45.09,45.09,55527.0,36.917,36.9252,36.8353,36.8353,55527.0
2016-07-19 10:00:00,45.1,45.12,45.04,45.11,77819.0,36.8435,36.8598,36.7945,36.8516,77819.0
2016-07-19 10:05:00,45.12,45.13,45.09,45.12,49759.0,36.8598,36.868,36.8353,36.8598,49759.0
2016-07-19 10:10:00,45.11,45.14,45.1,45.12,55010.0,36.8516,36.8761,36.8435,36.8598,55010.0
2016-07-19 10:15:00,45.11,45.21,45.11,45.17,64859.0,36.8516,36.9333,36.8516,36.9007,64859.0
2016-07-19 10:20:00,45.17,45.29,45.16,45.29,27696.0,36.9007,36.9987,36.8925,36.9987,27696.0
2016-07-19 10:25:00,45.29,45.35,45.29,45.34,24724.0,36.9987,37.0477,36.9987,37.0395,24724.0
2016-07-19 10:30:00,45.35,45.35,45.31,45.32,44627.0,37.0477,37.0477,37.015,37.0232,44627.0
2016-07-19 10:35:00,45.31,45.32,45.21,45.22,19721.0,37.015,37.0232,36.9333,36.9415,19721.0
2016-07-19 10:40:00,45.22,45.23,45.19,45.2,16215.0,36.9415,36.9497,36.917,36.9252,16215.0
2016-07-19 10:45:00,45.2,45.22,45.16,45.21,25745.0,36.9252,36.9415,36.8925,36.9333,25745.0
2016-07-19 10:50:00,45.21,45.28,45.21,45.27,22003.0,36.9333,36.9905,36.9333,36.9823,22003.0
2016-07-19 10:55:00,45.27,45.3,45.26,45.3,21332.0,36.9823,37.0069,36.9742,37.0069,21332.0
2016-07-19 11:00:00,45.3,45.32,45.27,45.32,34953.0,37.0069,37.0232,36.9823,37.0232,34953.0
2016-07-19 11:05:00,45.32,45.35,45.3,45.34,45408.0,37.0232,37.0477,37.0069,37.0395,45408.0
2016-07-19 11:10:00,45.34,45.35,45.29,45.31,36712.0,37.0395,37.0477,36.9987,37.015,36712.0
2016-07-19 11:15:00,45.31,45.33,45.28,45.31,34404.0,37.015,37.0314,36.9905,37.015,34404.0
2016-07-19 11:20:00,45.31,45.35,45.29,45.31,32944.0,37.015,37.0477,36.9987,37.015,32944.0
2016-07-19 11:25:00,45.32,45.4,45.3,45.38,74046.0,37.0232,37.0885,37.0069,37.0722,74046.0
2016-07-19 11:30:00,45.38,45.4,45.34,45.38,87991.0,37.0722,37.0885,37.0395,37.0722,87991.0
2016-07-19 11:35:00,45.38,45.38,45.34,45.35,18167.0,37.0722,37.0722,37.0395,37.0477,18167.0
2016-07-19 11:40:00,45.35,45.39,45.34,45.36,24902.0,37.0477,37.0804,37.0395,37.0559,24902.0
2016-07-19 11:45:00,45.35,45.35,45.28,45.33,59094.0,37.0477,37.0477,36.9905,37.0314,59094.0
2016-07-19 11:50:00,45.33,45.33,45.27,45.33,29305.0,37.0314,37.0314,36.9823,37.0314,29305.0
2016-07-19 11:55:00,45.33,45.35,45.29,45.33,48983.0,37.0314,37.0477,36.9987,37.0314,48983.0
2016-07-19 12:00:00,45.33,45.33,45.28,45.32,33134.0,37.0314,37.0314,36.9905,37.0232,33134.0
2016-07-19 12:05:00,45.32,45.34,45.31,45.33,26147.0,37.0232,37.0395,37.015,37.0314,26147.0
2016-07-19 12:10:00,45.32,45.34,45.31,45.32,32722.0,37.0232,37.0395,37.015,37.0232,32722.0
2016-07-19 12:15:00,45.33,45.34,45.3,45.3,29645.0,37.0314,37.0395,37.0069,37.0069,29645.0
2016-07-19 12:20:00,45.3,45.34,45.29,45.33,21138.0,37.0069,37.0395,36.9987,37.0314,21138.0
2016-07-19 12:25:00,45.33,45.36,45.32,45.34,17982.0,37.0314,37.0559,37.0232,37.0395,17982.0
2016-07-19 12:30:00,45.33,45.33,45.29,45.3,32281.0,37.0314,37.0314,36.9987,37.0069,32281.0
2016-07-19 12:35:00,45.3,45.34,45.28,45.29,26520.0,37.0069,37.0395,36.9905,36.9987,26520.0
2016-07-19 12:40:00,45.28,45.33,45.28,45.32,15025.0,36.9905,37.0314,36.9905,37.0232,15025.0
2016-07-19 12:45:00,45.33,45.37,45.32,45.36,18356.0,37.0314,37.064,37.0232,37.0559,18356.0
2016-07-19 12:50:00,45.36,45.4,45.35,45.39,12913.0,37.0559,37.0885,37.0477,37.0804,12913.0
2016-07-19 12:55:00,45.39,45.4,45.37,45.4,16377.0,37.0804,37.0885,37.064,37.0885,16377.0
2016-07-19 13:00:00,45.39,45.39,45.35,45.37,23386.0,37.0804,37.0804,37.0477,37.064,23386.0
2016-07-19 13:05:00,45.36,45.37,45.34,45.34,14418.0,37.0559,37.064,37.0395,37.0395,14418.0
2016-07-19 13:10:00,45.35,45.36,45.32,45.32,6594.0,37.0477,37.0559,37.0232,37.0232,6594.0
2016-07-19 13:15:00,45.33,45.33,45.29,45.32,23416.0,37.0314,37.0314,36.9987,37.0232,23416.0
2016-07-19 13:20:00,45.33,45.35,45.31,45.33,37967.0,37.0314,37.0477,37.015,37.0314,37967.0
2016-07-19 13:25:00,45.33,45.34,45.29,45.29,21285.0,37.0314,37.0395,36.9987,36.9987,21285.0
2016-07-19 13:30:00,45.29,45.35,45.29,45.33,19538.0,36.9987,37.0477,36.9987,37.0314,19538.0
2016-07-19 13:35:00,45.33,45.33,45.29,45.33,12914.0,37.0314,37.0314,36.9987,37.0314,12914.0
2016-07-19 13:40:00,45.33,45.36,45.33,45.35,17380.0,37.0314,37.0559,37.0314,37.0477,17380.0
2016-07-19 13:45:00,45.36,45.36,45.33,45.36,14199.0,37.0559,37.0559,37.0314,37.0559,14199.0
2016-07-19 13:50:00,45.36,45.36,45.32,45.33,16615.0,37.0559,37.0559,37.0232,37.0314,16615.0
2016-07-19 13:55:00,45.34,45.34,45.31,45.33,11342.0,37.0395,37.0395,37.015,37.0314,11342.0
2016-07-19 14:00:00,45.33,45.36,45.31,45.35,18287.0,37.0314,37.0559,37.015,37.0477,18287.0
2016-07-19 14:05:00,45.36,45.37,45.34,45.37,16554.0,37.0559,37.064,37.0395,37.064,16554.0
2016-07-19 14:10:00,45.36,45.38,45.36,45.37,23450.0,37.0559,37.0722,37.0559,37.064,23450.0
2016-07-19 14:15:00,45.37,45.4,45.37,45.38,13897.0,37.064,37.0885,37.064,37.0722,13897.0
2016-07-19 14:20:00,45.39,45.4,45.37,45.4,11805.0,37.0804,37.0885,37.064,37.0885,11805.0
2016-07-19 14:25:00,45.39,45.4,45.37,45.37,10666.0,37.0804,37.0885,37.064,37.064,10666.0
2016-07-19 14:30:00,45.37,45.41,45.36,45.39,29292.0,37.064,37.0967,37.0559,37.0804,29292.0
2016-07-19 14:35:00,45.39,45.39,45.36,45.39,15043.0,37.0804,37.0804,37.0559,37.0804,15043.0
2016-07-19 14:40:00,45.38,45.41,45.38,45.4,16559.0,37.0722,37.0967,37.0722,37.0885,16559.0
2016-07-19 14:45:00,45.41,45.41,45.37,45.38,13836.0,37.0967,37.0967,37.064,37.0722,13836.0
2016-07-19 14:50:00,45.39,45.4,45.36,45.37,19832.0,37.0804,37.0885,37.0559,37.064,19832.0
2016-07-19 14:55:00,45.38,45.39,45.36,45.38,26710.0,37.0722,37.0804,37.0559,37.0722,26710.0
2016-07-19 15:00:00,45.38,45.38,45.33,45.34,32811.0,37.0722,37.0722,37.0314,37.0395,32811.0
2016-07-19 15:05:00,45.34,45.34,45.29,45.3,49561.0,37.0395,37.0395,36.9987,37.0069,49561.0
2016-07-19 15:10:00,45.3,45.32,45.28,45.29,31535.0,37.0069,37.0232,36.9905,36.9987,31535.0
2016-07-19 15:15:00,45.29,45.31,45.29,45.3,36700.0,36.9987,37.015,36.9987,37.0069,36700.0
2016-07-19 15:20:00,45.3,45.34,45.3,45.3,56928.0,37.0069,37.0395,37.0069,37.0069,56928.0
2016-07-19 15:25:00,45.3,45.32,45.3,45.3,18489.0,37.0069,37.0232,37.0069,37.0069,18489.0
2016-07-19 15:30:00,45.3,45.33,45.28,45.33,37537.0,37.0069,37.0314,36.9905,37.0314,37537.0
2016-07-19 15:35:00,45.33,45.34,45.3,45.32,53868.0,37.0314,37.0395,37.0069,37.0232,53868.0
2016-07-19 15:40:00,45.33,45.34,45.3,45.3,61509.0,37.0314,37.0395,37.0069,37.0069,61509.0
2016-07-19 15:45:00,45.31,45.36,45.3,45.34,38227.0,37.015,37.0559,37.0069,37.0395,38227.0
2016-07-19 15:50:00,45.35,45.44,45.34,45.43,321884.0,37.0477,37.1212,37.0395,37.1131,321884.0
2016-07-19 15:55:00,45.43,45.58,45.41,45.58,971096.0,37.1131,37.2356,37.0967,37.2356,971096.0
2016-07-20 09:30:00,45.66,45.79,45.29,45.4,131377.0,37.3009,37.4071,36.9987,37.0885,131377.0
2016-07-20 09:35:00,45.41,45.49,45.32,45.38,70950.0,37.0967,37.1621,37.0232,37.0722,70950.0
2016-07-20 09:40:00,45.39,45.4,45.29,45.32,64895.0,37.0804,37.0885,36.9987,37.0232,64895.0
2016-07-20 09:45:00,45.33,45.34,45.25,45.29,64491.0,37.0314,37.0395,36.966,36.9987,64491.0
2016-07-20 09:50:00,45.29,45.32,45.23,45.24,30208.0,36.9987,37.0232,36.9497,36.9578,30208.0
2016-07-20 09:55:00,45.23,45.25,45.18,45.22,46285.0,36.9497,36.966,36.9088,36.9415,46285.0
2016-07-20 10:00:00,45.22,45.27,45.18,45.22,77693.0,36.9415,36.9823,36.9088,36.9415,77693.0
2016-07-20 10:05:00,45.2,45.2,45.1,45.11,67986.0,36.9252,36.9252,36.8435,36.8516,67986.0
2016-07-20 10:10:00,45.11,45.13,45.07,45.08,46368.0,36.8516,36.868,36.819,36.8271,46368.0
2016-07-20 10:15:00,45.07,45.09,45.02,45.02,52260.0,36.819,36.8353,36.7781,36.7781,52260.0
2016-07-20 10:20:00,45.02,45.14,45.0,45.07,61514.0,36.7781,36.8761,36.7618,36.819,61514.0
2016-07-20 10:25:00,45.07,45.09,45.05,45.07,26284.0,36.819,36.8353,36.8026,36.819,26284.0
2016-07-20 10:30:00,45.08,45.08,45.05,45.06,28475.0,36.8271,36.8271,36.8026,36.8108,28475.0
2016-07-20 10:35:00,45.06,45.09,45.02,45.04,30291.0,36.8108,36.8353,36.7781,36.7945,30291.0
2016-07-20 10:40:00,45.04,45.12,45.03,45.12,37655.0,36.7945,36.8598,36.7863,36.8598,37655.0
2016-07-20 10:45:00,45.12,45.15,45.08,45.12,48032.0,36.8598,36.8843,36.8271,36.8598,48032.0
2016-07-20 10:50:00,45.11,45.16,45.11,45.15,28529.0,36.8516,36.8925,36.8516,36.8843,28529.0
2016-07-20 10:55:00,45.16,45.17,45.11,45.11,33157.0,36.8925,36.9007,36.8516,36.8516,33157.0
2016-07-20 11:00:00,45.12,45.13,45.11,45.12,44339.0,36.8598,36.868,36.8516,36.8598,44339.0
2016-07-20 11:05:00,45.12,45.12,45.08,45.09,37607.0,36.8598,36.8598,36.8271,36.8353,37607.0
2016-07-20 11:10:00,45.09,45.11,45.06,45.11,94751.0,36.8353,36.8516,36.8108,36.8516,94751.0
2016-07-20 11:15:00,45.11,45.14,45.09,45.14,88913.0,36.8516,36.8761,36.8353,36.8761,88913.0
2016-07-20 11:20:00,45.15,45.17,45.13,45.14,38926.0,36.8843,36.9007,36.868,36.8761,38926.0
2016-07-20 11:25:00,45.14,45.17,45.14,45.16,33739.0,36.8761,36.9007,36.8761,36.8925,33739.0
2016-07-20 11:30:00,45.17,45.19,45.16,45.17,24719.0,36.9007,36.917,36.8925,36.9007,24719.0
2016-07-20 11:35:00,45.16,45.17,45.14,45.15,45518.0,36.8925,36.9007,36.8761,36.8843,45518.0
2016-07-20 11:40:00,45.15,45.17,45.13,45.13,54482.0,36.8843,36.9007,36.868,36.868,54482.0
2016-07-20 11:45:00,45.14,45.14,45.1,45.13,35430.0,36.8761,36.8761,36.8435,36.868,35430.0
2016-07-20 11:50:00,45.12,45.14,45.11,45.12,31242.0,36.8598,36.8761,36.8516,36.8598,31242.0
2016-07-20 11:55:00,45.12,45.13,45.1,45.1,15177.0,36.8598,36.868,36.8435,36.8435,15177.0
2016-07-20 12:00:00,45.11,45.13,45.1,45.12,42997.0,36.8516,36.868,36.8435,36.8598,42997.0
2016-07-20 12:05:00,45.13,45.16,45.12,45.16,26652.0,36.868,36.8925,36.8598,36.8925,26652.0
2016-07-20 12:10:00,45.16,45.18,45.15,45.16,29373.0,36.8925,36.9088,36.8843,36.8925,29373.0
2016-07-20 12:15:00,45.16,45.2,45.16,45.2,27037.0,36.8925,36.9252,36.8925,36.9252,27037.0
2016-07-20 12:20:00,45.2,45.23,45.19,45.23,23149.0,36.9252,36.9497,36.917,36.9497,23149.0
2016-07-20 12:25:00,45.22,45.24,45.22,45.24,29411.0,36.9415,36.9578,36.9415,36.9578,29411.0
2016-07-20 12:30:00,45.23,45.24,45.19,45.19,26350.0,36.9497,36.9578,36.917,36.917,26350.0
2016-07-20 12:35:00,45.19,45.2,45.18,45.2,25327.0,36.917,36.9252,36.9088,36.9252,25327.0
2016-07-20 12:40:00,45.2,45.2,45.19,45.19,15663.0,36.9252,36.9252,36.917,36.917,15663.0
2016-07-20 12:45:00,45.2,45.23,45.19,45.22,34551.0,36.9252,36.9497,36.917,36.9415,34551.0
2016-07-20 12:50:00,45.22,45.24,45.21,45.24,23540.0,36.9415,36.9578,36.9333,36.9578,23540.0
2016-07-20 12:55:00,45.24,45.24,45.21,45.21,11943.0,36.9578,36.9578,36.9333,36.9333,11943.0
2016-07-20 13:00:00,45.21,45.23,45.21,45.22,24915.0,36.9333,36.9497,36.9333,36.9415,24915.0
2016-07-20 13:05:00,45.21,45.22,45.18,45.2,73204.0,36.9333,36.9415,36.9088,36.9252,73204.0
2016-07-20 13:10:00,45.2,45.21,45.16,45.18,35632.0,36.9252,36.9333,36.8925,36.9088,35632.0
2016-07-20 13:15:00,45.18,45.22,45.17,45.22,28386.0,36.9088,36.9415,36.9007,36.9415,28386.0
2016-07-20 13:20:00,45.22,45.23,45.18,45.21,40618.0,36.9415,36.9497,36.9088,36.9333,40618.0
2016-07-20 13:25:00,45.22,45.26,45.19,45.22,56204.0,36.9415,36.9742,36.917,36.9415,56204.0
2016-07-20 13:30:00,45.22,45.25,45.22,45.23,24314.0,36.9415,36.966,36.9415,36.9497,24314.0
2016-07-20 13:35:00,45.23,45.25,45.21,45.21,25971.0,36.9497,36.966,36.9333,36.9333,25971.0
2016-07-20 13:40:00,45.21,45.22,45.13,45.16,114514.0,36.9333,36.9415,36.868,36.8925,114514.0
2016-07-20 13:45:00,45.17,45.18,45.14,45.15,27106.0,36.9007,36.9088,36.8761,36.8843,27106.0
2016-07-20 13:50:00,45.15,45.17,45.14,45.14,21594.0,36.8843,36.9007,36.8761,36.8761,21594.0
2016-07-20 13:55:00,45.13,45.14,45.12,45.14,16873.0,36.868,36.8761,36.8598,36.8761,16873.0
2016-07-20 14:00:00,45.14,45.18,45.13,45.17,50298.0,36.8761,36.9088,36.868,36.9007,50298.0
2016-07-20 14:05:00,45.17,45.18,45.15,45.16,32285.0,36.9007,36.9088,36.8843,36.8925,32285.0
2016-07-20 14:10:00,45.16,45.17,45.11,45.12,66288.0,36.8925,36.9007,36.8516,36.8598,66288.0
2016-07-20 14:15:00,45.12,45.15,45.1,45.15,42322.0,36.8598,36.8843,36.8435,36.8843,42322.0
2016-07-20 14:20:00,45.14,45.16,45.13,45.15,24201.0,36.8761,36.8925,36.868,36.8843,24201.0
2016-07-20 14:25:00,45.16,45.17,45.14,45.16,30565.0,36.8925,36.9007,36.8761,36.8925,30565.0
2016-07-20 14:30:00,45.15,45.17,45.15,45.16,43081.0,36.8843,36.9007,36.8843,36.8925,43081.0
2016-07-20 14:35:00,45.16,45.19,45.15,45.19,42369.0,36.8925,36.917,36.8843,36.917,42369.0
2016-07-20 14:40:00,45.19,45.2,45.17,45.2,25968.0,36.917,36.9252,36.9007,36.9252,25968.0
2016-07-20 14:45:00,45.2,45.21,45.16,45.17,18289.0,36.9252,36.9333,36.8925,36.9007,18289.0
2016-07-20 14:50:00,45.17,45.18,45.14,45.18,27296.0,36.9007,36.9088,36.8761,36.9088,27296.0
2016-07-20 14:55:00,45.18,45.18,45.13,45.13,26108.0,36.9088,36.9088,36.868,36.868,26108.0
2016-07-20 15:00:00,45.12,45.18,45.12,45.17,86501.0,36.8598,36.9088,36.8598,36.9007,86501.0
2016-07-20 15:05:00,45.16,45.17,45.16,45.16,22179.0,36.8925,36.9007,36.8925,36.8925,22179.0
2016-07-20 15:10:00,45.17,45.17,45.13,45.15,45769.0,36.9007,36.9007,36.868,36.8843,45769.0
2016-07-20 15:15:00,45.15,45.15,45.11,45.14,33110.0,36.8843,36.8843,36.8516,36.8761,33110.0
2016-07-20 15:20:00,45.14,45.15,45.11,45.13,51750.0,36.8761,36.8843,36.8516,36.868,51750.0
2016-07-20 15:25:00,45.13,45.17,45.12,45.16,55037.0,36.868,36.9007,36.8598,36.8925,55037.0
2016-07-20 15:30:00,45.17,45.19,45.17,45.19,36819.0,36.9007,36.917,36.9007,36.917,36819.0
2016-07-20 15:35:00,45.19,45.21,45.16,45.16,83944.0,36.917,36.9333,36.8925,36.8925,83944.0
2016-07-20 15:40:00,45.16,45.19,45.16,45.19,93249.0,36.8925,36.917,36.8925,36.917,93249.0
2016-07-20 15:45:00,45.18,45.19,45.16,45.17,58647.0,36.9088,36.917,36.8925,36.9007,58647.0
2016-07-20 15:50:00,45.17,45.21,45.16,45.21,159339.0,36.9007,36.9333,36.8925,36.9333,159339.0
2016-07-20 15:55:00,45.2,45.21,45.15,45.16,249672.0,36.9252,36.9333,36.8843,36.8925,249672.0
2016-07-21 09:30:00,45.14,45.15,44.79,44.83,97198.0,36.8761,36.8843,36.5902,36.6229,97198.0
2016-07-21 09:35:00,44.86,44.96,44.84,44.94,57982.0,36.6474,36.7291,36.6311,36.7128,57982.0
2016-07-21 09:40:00,44.93,44.97,44.87,44.95,88611.0,36.7046,36.7373,36.6556,36.7209,88611.0
2016-07-21 09:45:00,44.95,45.06,44.95,45.04,63015.0,36.7209,36.8108,36.7209,36.7945,63015.0
2016-07-21 09:50:00,45.04,45.14,44.99,45.12,45526.0,36.7945,36.8761,36.7536,36.8598,45526.0
2016-07-21 09:55:00,45.13,45.13,45.04,45.12,45687.0,36.868,36.868,36.7945,36.8598,45687.0
2016-07-21 10:00:00,45.1,45.15,45.06,45.13,59932.0,36.8435,36.8843,36.8108,36.868,59932.0
2016-07-21 10:05:00,45.13,45.23,45.13,45.14,232413.0,36.868,36.9497,36.868,36.8761,232413.0
2016-07-21 10:10:00,45.14,45.18,45.11,45.16,216559.0,36.8761,36.9088,36.8516,36.8925,216559.0
2016-07-21 10:15:00,45.16,45.23,45.16,45.23,188955.0,36.8925,36.9497,36.8925,36.9497,188955.0
2016-07-21 10:20:00,45.22,45.24,45.19,45.23,60776.0,36.9415,36.9578,36.917,36.9497,60776.0
2016-07-21 10:25:00,45.23,45.28,45.23,45.23,88819.0,36.9497,36.9905,36.9497,36.9497,88819.0
2016-07-21 10:30:00,45.24,45.25,45.2,45.23,86259.0,36.9578,36.966,36.9252,36.9497,86259.0
2016-07-21 10:35:00,45.23,45.26,45.23,45.25,50315.0,36.9497,36.9742,36.9497,36.966,50315.0
2016-07-21 10:40:00,45.26,45.27,45.25,45.25,58982.0,36.9742,36.9823,36.966,36.966,58982.0
2016-07-21 10:45:00,45.25,45.3,45.25,45.3,56857.0,36.966,37.0069,36.966,37.0069,56857.0
2016-07-21 10:50:00,45.3,45.32,45.29,45.31,17953.0,37.0069,37.0232,36.9987,37.015,17953.0
2016-07-21 10:55:00,45.3,45.32,45.17,45.18,73295.0,37.0069,37.0232,36.9007,36.9088,73295.0
2016-07-21 11:00:00,45.19,45.2,45.14,45.18,33190.0,36.917,36.9252,36.8761,36.9088,33190.0
2016-07-21 11:05:00,45.18,45.18,45.17,45.17,10810.0,36.9088,36.9088,36.9007,36.9007,10810.0
2016-07-21 11:10:00,45.18,45.18,45.15,45.15,30979.0,36.9088,36.9088,36.8843,36.8843,30979.0
2016-07-21 11:15:00,45.15,45.18,45.13,45.16,91750.0,36.8843,36.9088,36.868,36.8925,91750.0
2016-07-21 11:20:00,45.16,45.18,45.14,45.16,19334.0,36.8925,36.9088,36.8761,36.8925,19334.0
2016-07-21 11:25:00,45.15,45.19,45.15,45.17,29382.0,36.8843,36.917,36.8843,36.9007,29382.0
2016-07-21 11:30:00,45.16,45.17,45.13,45.14,33983.0,36.8925,36.9007,36.868,36.8761,33983.0
2016-07-21 11:35:00,45.14,45.14,45.12,45.13,22068.0,36.8761,36.8761,36.8598,36.868,22068.0
2016-07-21 11:40:00,45.12,45.16,45.1,45.16,41487.0,36.8598,36.8925,36.8435,36.8925,41487.0
2016-07-21 11:45:00,45.16,45.16,45.12,45.15,58795.0,36.8925,36.8925,36.8598,36.8843,58795.0
2016-07-21 11:50:00,45.15,45.18,45.12,45.17,71983.0,36.8843,36.9088,36.8598,36.9007,71983.0
2016-07-21 11:55:00,45.16,45.2,45.16,45.19,25484.0,36.8925,36.9252,36.8925,36.917,25484.0
2016-07-21 12:00:00,45.2,45.2,45.16,45.18,17121.0,36.9252,36.9252,36.8925,36.9088,17121.0
2016-07-21 12:05:00,45.18,45.2,45.17,45.2,23871.0,36.9088,36.9252,36.9007,36.9252,23871.0
2016-07-21 12:10:00,45.19,45.2,45.16,45.18,42472.0,36.917,36.9252,36.8925,36.9088,42472.0
2016-07-21 12:15:00,45.18,45.19,45.13,45.13,23496.0,36.9088,36.917,36.868,36.868,23496.0
2016-07-21 12:20:00,45.13,45.13,45.1,45.1,14226.0,36.868,36.868,36.8435,36.8435,14226.0
2016-07-21 12:25:00,45.1,45.14,45.1,45.13,26066.0,36.8435,36.8761,36.8435,36.868,26066.0
2016-07-21 12:30:00,45.11,45.12,45.06,45.08,44181.0,36.8516,36.8598,36.8108,36.8271,44181.0
2016-07-21 12:35:00,45.08,45.11,45.06,45.09,36723.0,36.8271,36.8516,36.8108,36.8353,36723.0
2016-07-21 12:40:00,45.09,45.12,45.08,45.1,47436.0,36.8353,36.8598,36.8271,36.8435,47436.0
2016-07-21 12:45:00,45.11,45.12,45.1,45.11,39369.0,36.8516,36.8598,36.8435,36.8516,39369.0
2016-07-21 12:50:00,45.11,45.12,45.09,45.11,32868.0,36.8516,36.8598,36.8353,36.8516,32868.0
2016-07-21 12:55:00,45.12,45.12,45.11,45.11,10862.0,36.8598,36.8598,36.8516,36.8516,10862.0
2016-07-21 13:00:00,45.11,45.14,45.1,45.1,28229.0,36.8516,36.8761,36.8435,36.8435,28229.0
2016-07-21 13:05:00,45.1,45.11,45.1,45.1,7043.0,36.8435,36.8516,36.8435,36.8435,7043.0
2016-07-21 13:10:00,45.1,45.16,45.1,45.13,45635.0,36.8435,36.8925,36.8435,36.868,45635.0
2016-07-21 13:15:00,45.13,45.14,45.11,45.13,16805.0,36.868,36.8761,36.8516,36.868,16805.0
2016-07-21 13:20:00,45.13,45.14,45.11,45.14,20838.0,36.868,36.8761,36.8516,36.8761,20838.0
2016-07-21 13:25:00,45.14,45.14,45.13,45.13,8174.0,36.8761,36.8761,36.868,36.868,8174.0
2016-07-21 13:30:00,45.14,45.16,45.13,45.16,15823.0,36.8761,36.8925,36.868,36.8925,15823.0
2016-07-21 13:35:00,45.15,45.16,45.14,45.15,24516.0,36.8843,36.8925,36.8761,36.8843,24516.0
2016-07-21 13:40:00,45.14,45.15,45.12,45.14,35533.0,36.8761,36.8843,36.8598,36.8761,35533.0
2016-07-21 13:45:00,45.13,45.15,45.11,45.11,74020.0,36.868,36.8843,36.8516,36.8516,74020.0
2016-07-21 13:50:00,45.12,45.13,45.11,45.13,85069.0,36.8598,36.868,36.8516,36.868,85069.0
2016-07-21 13:55:00,45.12,45.15,45.11,45.12,88589.0,36.8598,36.8843,36.8516,36.8598,88589.0
2016-07-21 14:00:00,45.12,45.13,45.11,45.12,42923.0,36.8598,36.868,36.8516,36.8598,42923.0
2016-07-21 14:05:00,45.13,45.13,45.09,45.1,47899.0,36.868,36.868,36.8353,36.8435,47899.0
2016-07-21 14:10:00,45.1,45.12,45.09,45.09,52191.0,36.8435,36.8598,36.8353,36.8353,52191.0
2016-07-21 14:15:00,45.09,45.09,45.05,45.08,40546.0,36.8353,36.8353,36.8026,36.8271,40546.0
2016-07-21 14:20:00,45.08,45.12,45.07,45.11,52680.0,36.8271,36.8598,36.819,36.8516,52680.0
2016-07-21 14:25:00,45.11,45.12,45.08,45.1,47217.0,36.8516,36.8598,36.8271,36.8435,47217.0
2016-07-21 14:30:00,45.1,45.13,45.07,45.07,84436.0,36.8435,36.868,36.819,36.819,84436.0
2016-07-21 14:35:00,45.06,45.08,45.04,45.07,30988.0,36.8108,36.8271,36.7945,36.819,30988.0
2016-07-21 14:40:00,45.07,45.09,45.04,45.06,36362.0,36.819,36.8353,36.7945,36.8108,36362.0
2016-07-21 14:45:00,45.05,45.09,45.05,45.08,64037.0,36.8026,36.8353,36.8026,36.8271,64037.0
2016-07-21 14:50:00,45.08,45.09,45.08,45.09,16431.0,36.8271,36.8353,36.8271,36.8353,16431.0
2016-07-21 14:55:00,45.08,45.1,45.05,45.09,39918.0,36.8271,36.8435,36.8026,36.8353,39918.0
2016-07-21 15:00:00,45.09,45.1,45.06,45.07,28174.0,36.8353,36.8435,36.8108,36.819,28174.0
2016-07-21 15:05:00,45.07,45.07,45.05,45.06,31362.0,36.819,36.819,36.8026,36.8108,31362.0
2016-07-21 15:10:00,45.05,45.06,45.05,45.06,30348.0,36.8026,36.8108,36.8026,36.8108,30348.0
2016-07-21 15:15:00,45.06,45.07,45.04,45.07,80282.0,36.8108,36.819,36.7945,36.819,80282.0
2016-07-21 15:20:00,45.07,45.1,45.06,45.1,52999.0,36.819,36.8435,36.8108,36.8435,52999.0
2016-07-21 15:25:00,45.1,45.13,45.08,45.1,60340.0,36.8435,36.868,36.8271,36.8435,60340.0
2016-07-21 15:30:00,45.11,45.12,45.08,45.09,85273.0,36.8516,36.8598,36.8271,36.8353,85273.0
2016-07-21 15:35:00,45.09,45.09,45.0,45.01,97908.0,36.8353,36.8353,36.7618,36.7699,97908.0
2016-07-21 15:40:00,45.0,45.02,45.0,45.02,110822.0,36.7618,36.7781,36.7618,36.7781,110822.0
2016-07-21 15:45:00,45.02,45.12,45.01,45.12,102144.0,36.7781,36.8598,36.7699,36.8598,102144.0
2016-07-21 15:50:00,45.1,45.11,45.09,45.09,155550.0,36.8435,36.8516,36.8353,36.8353,155550.0
2016-07-21 15:55:00,45.1,45.2,45.1,45.19,373721.0,36.8435,36.9252,36.8435,36.917,373721.0
2016-07-22 09:30:00,45.41,45.46,45.12,45.21,132429.0,37.0967,37.1376,36.8598,36.9333,132429.0
2016-07-22 09:35:00,45.21,45.21,45.08,45.12,58894.0,36.9333,36.9333,36.8271,36.8598,58894.0
2016-07-22 09:40:00,45.13,45.2,45.13,45.16,58634.0,36.868,36.9252,36.868,36.8925,58634.0
2016-07-22 09:45:00,45.17,45.34,45.16,45.34,84796.0,36.9007,37.0395,36.8925,37.0395,84796.0
2016-07-22 09:50:00,45.33,45.33,45.28,45.32,53888.0,37.0314,37.0314,36.9905,37.0232,53888.0
2016-07-22 09:55:00,45.3,45.32,45.25,45.27,48618.0,37.0069,37.0232,36.966,36.9823,48618.0
2016-07-22 10:00:00,45.26,45.34,45.23,45.32,103952.0,36.9742,37.0395,36.9497,37.0232,103952.0
2016-07-22 10:05:00,45.33,45.34,45.27,45.29,31832.0,37.0314,37.0395,36.9823,36.9987,31832.0
2016-07-22 10:10:00,45.28,45.29,45.2,45.24,33976.0,36.9905,36.9987,36.9252,36.9578,33976.0
2016-07-22 10:15:00,45.24,45.29,45.24,45.27,39900.0,36.9578,36.9987,36.9578,36.9823,39900.0
2016-07-22 10:20:00,45.26,45.37,45.23,45.37,41013.0,36.9742,37.064,36.9497,37.064,41013.0
2016-07-22 10:25:00,45.37,45.37,45.34,45.34,32619.0,37.064,37.064,37.0395,37.0395,32619.0
2016-07-22 10:30:00,45.33,45.35,45.28,45.32,19412.0,37.0314,37.0477,36.9905,37.0232,19412.0
2016-07-22 10:35:00,45.31,45.36,45.29,45.34,38667.0,37.015,37.0559,36.9987,37.0395,38667.0
2016-07-22 10:40:00,45.35,45.39,45.34,45.37,26767.0,37.0477,37.0804,37.0395,37.064,26767.0
2016-07-22 10:45:00,45.38,45.43,45.36,45.41,40566.0,37.0722,37.1131,37.0559,37.0967,40566.0
2016-07-22 10:50:00,45.41,45.42,45.38,45.41,25290.0,37.0967,37.1049,37.0722,37.0967,25290.0
2016-07-22 10:55:00,45.41,45.41,45.35,45.37,30115.0,37.0967,37.0967,37.0477,37.064,30115.0
2016-07-22 11:00:00,45.37,45.37,45.33,45.34,16133.0,37.064,37.064,37.0314,37.0395,16133.0
2016-07-22 11:05:00,45.33,45.36,45.32,45.35,29496.0,37.0314,37.0559,37.0232,37.0477,29496.0
2016-07-22 11:10:00,45.35,45.35,45.31,45.33,27361.0,37.0477,37.0477,37.015,37.0314,27361.0
2016-07-22 11:15:00,45.33,45.37,45.32,45.36,38251.0,37.0314,37.064,37.0232,37.0559,38251.0
2016-07-22 11:20:00,45.36,45.39,45.35,45.37,17170.0,37.0559,37.0804,37.0477,37.064,17170.0
2016-07-22 11:25:00,45.36,45.39,45.36,45.39,48152.0,37.0559,37.0804,37.0559,37.0804,48152.0
2016-07-22 11:30:00,45.39,45.42,45.38,45.42,55661.0,37.0804,37.1049,37.0722,37.1049,55661.0
2016-07-22 11:35:00,45.41,45.42,45.4,45.41,13676.0,37.0967,37.1049,37.0885,37.0967,13676.0
2016-07-22 11:40:00,45.41,45.44,45.4,45.44,20497.0,37.0967,37.1212,37.0885,37.1212,20497.0
2016-07-22 11:45:00,45.44,45.45,45.43,45.44,37544.0,37.1212,37.1294,37.1131,37.1212,37544.0
2016-07-22 11:50:00,45.44,45.47,45.43,45.44,44674.0,37.1212,37.1457,37.1131,37.1212,44674.0
2016-07-22 11:55:00,45.45,45.47,45.43,45.45,31567.0,37.1294,37.1457,37.1131,37.1294,31567.0
2016-07-22 12:00:00,45.45,45.46,45.43,45.44,24974.0,37.1294,37.1376,37.1131,37.1212,24974.0
2016-07-22 12:05:00,45.43,45.44,45.41,45.41,17569.0,37.1131,37.1212,37.0967,37.0967,17569.0
2016-07-22 12:10:00,45.41,45.45,45.41,45.42,28051.0,37.0967,37.1294,37.0967,37.1049,28051.0
2016-07-22 12:15:00,45.43,45.44,45.42,45.42,16614.0,37.1131,37.1212,37.1049,37.1049,16614.0
2016-07-22 12:20:00,45.42,45.44,45.38,45.39,42237.0,37.1049,37.1212,37.0722,37.0804,42237.0
2016-07-22 12:25:00,45.39,45.41,45.36,45.39,36221.0,37.0804,37.0967,37.0559,37.0804,36221.0
2016-07-22 12:30:00,45.38,45.43,45.36,45.42,49818.0,37.0722,37.1131,37.0559,37.1049,49818.0
2016-07-22 12:35:00,45.41,45.42,45.38,45.41,23265.0,37.0967,37.1049,37.0722,37.0967,23265.0
2016-07-22 12:40:00,45.41,45.44,45.41,45.43,10429.0,37.0967,37.1212,37.0967,37.1131,10429.0
2016-07-22 12:45:00,45.43,45.46,45.42,45.45,18450.0,37.1131,37.1376,37.1049,37.1294,18450.0
2016-07-22 12:50:00,45.45,45.48,45.43,45.45,28495.0,37.1294,37.1539,37.1131,37.1294,28495.0
2016-07-22 12:55:00,45.46,45.47,45.41,45.41,24166.0,37.1376,37.1457,37.0967,37.0967,24166.0
2016-07-22 13:00:00,45.42,45.43,45.4,45.41,12089.0,37.1049,37.1131,37.0885,37.0967,12089.0
2016-07-22 13:05:00,45.41,45.45,45.41,45.45,11157.0,37.0967,37.1294,37.0967,37.1294,11157.0
2016-07-22 13:10:00,45.44,45.44,45.4,45.4,6598.0,37.1212,37.1212,37.0885,37.0885,6598.0
2016-07-22 13:15:00,45.4,45.41,45.39,45.4,9644.0,37.0885,37.0967,37.0804,37.0885,9644.0
2016-07-22 13:20:00,45.39,45.41,45.37,45.4,11808.0,37.0804,37.0967,37.064,37.0885,11808.0
2016-07-22 13:25:00,45.4,45.4,45.36,45.38,16024.0,37.0885,37.0885,37.0559,37.0722,16024.0
2016-07-22 13:30:00,45.39,45.39,45.37,45.39,12208.0,37.0804,37.0804,37.064,37.0804,12208.0
2016-07-22 13:35:00,45.38,45.38,45.34,45.34,15822.0,37.0722,37.0722,37.0395,37.0395,15822.0
2016-07-22 13:40:00,45.34,45.37,45.34,45.36,9230.0,37.0395,37.064,37.0395,37.0559,9230.0
2016-07-22 13:45:00,45.35,45.36,45.32,45.33,12842.0,37.0477,37.0559,37.0232,37.0314,12842.0
2016-07-22 13:50:00,45.33,45.35,45.32,45.34,20861.0,37.0314,37.0477,37.0232,37.0395,20861.0
2016-07-22 13:55:00,45.33,45.34,45.32,45.32,12501.0,37.0314,37.0395,37.0232,37.0232,12501.0
2016-07-22 14:00:00,45.32,45.33,45.25,45.27,30102.0,37.0232,37.0314,36.966,36.9823,30102.0
2016-07-22 14:05:00,45.27,45.3,45.26,45.28,19488.0,36.9823,37.0069,36.9742,36.9905,19488.0
2016-07-22 14:10:00,45.28,45.29,45.25,45.25,15583.0,36.9905,36.9987,36.966,36.966,15583.0
2016-07-22 14:15:00,45.25,45.28,45.24,45.25,23594.0,36.966,36.9905,36.9578,36.966,23594.0
2016-07-22 14:20:00,45.24,45.25,45.22,45.22,16262.0,36.9578,36.966,36.9415,36.9415,16262.0
2016-07-22 14:25:00,45.22,45.24,45.2,45.23,18570.0,36.9415,36.9578,36.9252,36.9497,18570.0
2016-07-22 14:30:00,45.22,45.23,45.21,45.23,25500.0,36.9415,36.9497,36.9333,36.9497,25500.0
2016-07-22 14:35:00,45.23,45.25,45.22,45.24,18692.0,36.9497,36.966,36.9415,36.9578,18692.0
2016-07-22 14:40:00,45.25,45.25,45.24,45.25,39647.0,36.966,36.966,36.9578,36.966,39647.0
2016-07-22 14:45:00,45.24,45.25,45.21,45.22,17965.0,36.9578,36.966,36.9333,36.9415,17965.0
2016-07-22 14:50:00,45.23,45.23,45.18,45.19,47358.0,36.9497,36.9497,36.9088,36.917,47358.0
2016-07-22 14:55:00,45.2,45.2,45.15,45.16,15061.0,36.9252,36.9252,36.8843,36.8925,15061.0
2016-07-22 15:00:00,45.17,45.19,45.17,45.17,21237.0,36.9007,36.917,36.9007,36.9007,21237.0
2016-07-22 15:05:00,45.18,45.18,45.14,45.15,28288.0,36.9088,36.9088,36.8761,36.8843,28288.0
2016-07-22 15:10:00,45.15,45.16,45.14,45.14,23458.0,36.8843,36.8925,36.8761,36.8761,23458.0
2016-07-22 15:15:00,45.13,45.16,45.12,45.14,25602.0,36.868,36.8925,36.8598,36.8761,25602.0
2016-07-22 15:20:00,45.15,45.16,45.12,45.13,43920.0,36.8843,36.8925,36.8598,36.868,43920.0
2016-07-22 15:25:00,45.13,45.16,45.12,45.13,32174.0,36.868,36.8925,36.8598,36.868,32174.0
2016-07-22 15:30:00,45.13,45.15,45.12,45.14,31263.0,36.868,36.8843,36.8598,36.8761,31263.0
2016-07-22 15:35:00,45.13,45.16,45.12,45.13,50451.0,36.868,36.8925,36.8598,36.868,50451.0
2016-07-22 15:40:00,45.13,45.13,45.09,45.09,34948.0,36.868,36.868,36.8353,36.8353,34948.0
2016-07-22 15:45:00,45.09,45.11,45.09,45.1,120962.0,36.8353,36.8516,36.8353,36.8435,120962.0
2016-07-22 15:50:00,45.09,45.15,45.09,45.12,296485.0,36.8353,36.8843,36.8353,36.8598,296485.0
2016-07-22 15:55:00,45.12,45.13,45.1,45.13,237048.0,36.8598,36.868,36.8435,36.868,237048.0
2016-07-25 09:30:00,45.31,45.67,45.3,45.65,209040.0,37.015,37.3091,37.0069,37.2928,209040.0
2016-07-25 09:35:00,45.65,45.83,45.62,45.82,132634.0,37.2928,37.4398,37.2683,37.4317,132634.0
2016-07-25 09:40:00,45.83,45.83,45.69,45.73,152004.0,37.4398,37.4398,37.3255,37.3581,152004.0
2016-07-25 09:45:00,45.72,45.74,45.64,45.67,91828.0,37.35,37.3663,37.2846,37.3091,91828.0
2016-07-25 09:50:00,45.66,45.68,45.61,45.67,85165.0,37.3009,37.3173,37.2601,37.3091,85165.0
2016-07-25 09:55:00,45.68,45.7,45.61,45.62,81932.0,37.3173,37.3336,37.2601,37.2683,81932.0
2016-07-25 10:00:00,45.62,45.65,45.56,45.63,76205.0,37.2683,37.2928,37.2193,37.2764,76205.0
2016-07-25 10:05:00,45.63,45.65,45.61,45.64,61836.0,37.2764,37.2928,37.2601,37.2846,61836.0
2016-07-25 10:10:00,45.64,45.65,45.6,45.64,88302.0,37.2846,37.2928,37.2519,37.2846,88302.0
2016-07-25 10:15:00,45.63,45.68,45.62,45.68,52899.0,37.2764,37.3173,37.2683,37.3173,52899.0
2016-07-25 10:20:00,45.67,45.68,45.59,45.62,36022.0,37.3091,37.3173,37.2438,37.2683,36022.0
2016-07-25 10:25:00,45.62,45.66,45.61,45.62,46465.0,37.2683,37.3009,37.2601,37.2683,46465.0
2016-07-25 10:30:00,45.62,45.62,45.58,45.61,65317.0,37.2683,37.2683,37.2356,37.2601,65317.0
2016-07-25 10:35:00,45.62,45.62,45.57,45.58,65671.0,37.2683,37.2683,37.2274,37.2356,65671.0
2016-07-25 10:40:00,45.59,45.63,45.58,45.62,97431.0,37.2438,37.2764,37.2356,37.2683,97431.0
2016-07-25 10:45:00,45.62,45.7,45.61,45.7,54574.0,37.2683,37.3336,37.2601,37.3336,54574.0
2016-07-25 10:50:00,45.7,45.75,45.69,45.73,59685.0,37.3336,37.3745,37.3255,37.3581,59685.0
2016-07-25 10:55:00,45.73,45.74,45.65,45.65,42184.0,37.3581,37.3663,37.2928,37.2928,42184.0
2016-07-25 11:00:00,45.65,45.65,45.62,45.62,34729.0,37.2928,37.2928,37.2683,37.2683,34729.0
2016-07-25 11:05:00,45.62,45.64,45.59,45.62,26943.0,37.2683,37.2846,37.2438,37.2683,26943.0
2016-07-25 11:10:00,45.61,45.65,45.59,45.59,48084.0,37.2601,37.2928,37.2438,37.2438,48084.0
2016-07-25 11:15:00,45.59,45.6,45.55,45.58,22824.0,37.2438,37.2519,37.2111,37.2356,22824.0
2016-07-25 11:20:00,45.57,45.58,45.55,45.58,85473.0,37.2274,37.2356,37.2111,37.2356,85473.0
2016-07-25 11:25:00,45.58,45.6,45.54,45.55,78009.0,37.2356,37.2519,37.2029,37.2111,78009.0
2016-07-25 11:30:00,45.55,45.58,45.53,45.58,39872.0,37.2111,37.2356,37.1947,37.2356,39872.0
2016-07-25 11:35:00,45.58,45.58,45.53,45.54,35625.0,37.2356,37.2356,37.1947,37.2029,35625.0
2016-07-25 11:40:00,45.54,45.55,45.52,45.55,79904.0,37.2029,37.2111,37.1866,37.2111,79904.0
2016-07-25 11:45:00,45.54,45.55,45.51,45.55,17344.0,37.2029,37.2111,37.1784,37.2111,17344.0
2016-07-25 11:50:00,45.54,45.58,45.54,45.56,54954.0,37.2029,37.2356,37.2029,37.2193,54954.0
2016-07-25 11:55:00,45.57,45.58,45.51,45.54,46101.0,37.2274,37.2356,37.1784,37.2029,46101.0
2016-07-25 12:00:00,45.54,45.58,45.52,45.55,56826.0,37.2029,37.2356,37.1866,37.2111,56826.0
2016-07-25 12:05:00,45.55,45.57,45.51,45.57,57690.0,37.2111,37.2274,37.1784,37.2274,57690.0
2016-07-25 12:10:00,45.57,45.57,45.54,45.55,17004.0,37.2274,37.2274,37.2029,37.2111,17004.0
2016-07-25 12:15:00,45.55,45.55,45.49,45.5,29336.0,37.2111,37.2111,37.1621,37.1702,29336.0
2016-07-25 12:20:00,45.5,45.55,45.49,45.52,42051.0,37.1702,37.2111,37.1621,37.1866,42051.0
2016-07-25 12:25:00,45.52,45.54,45.48,45.53,25586.0,37.1866,37.2029,37.1539,37.1947,25586.0
2016-07-25 12:30:00,45.53,45.54,45.48,45.49,40420.0,37.1947,37.2029,37.1539,37.1621,40420.0
2016-07-25 12:35:00,45.49,45.52,45.48,45.5,85379.0,37.1621,37.1866,37.1539,37.1702,85379.0
2016-07-25 12:40:00,45.5,45.54,45.5,45.53,67530.0,37.1702,37.2029,37.1702,37.1947,67530.0
2016-07-25 12:45:00,45.53,45.55,45.51,45.52,49654.0,37.1947,37.2111,37.1784,37.1866,49654.0
2016-07-25 12:50:00,45.52,45.55,45.52,45.55,22718.0,37.1866,37.2111,37.1866,37.2111,22718.0
2016-07-25 12:55:00,45.55,45.58,45.55,45.56,23669.0,37.2111,37.2356,37.2111,37.2193,23669.0
2016-07-25 13:00:00,45.56,45.58,45.55,45.55,35099.0,37.2193,37.2356,37.2111,37.2111,35099.0
2016-07-25 13:05:00,45.55,45.56,45.53,45.54,24941.0,37.2111,37.2193,37.1947,37.2029,24941.0
2016-07-25 13:10:00,45.53,45.56,45.53,45.54,17643.0,37.1947,37.2193,37.1947,37.2029,17643.0
2016-07-25 13:15:00,45.55,45.57,45.54,45.55,51752.0,37.2111,37.2274,37.2029,37.2111,51752.0
2016-07-25 13:20:00,45.55,45.59,45.55,45.58,40741.0,37.2111,37.2438,37.2111,37.2356,40741.0
2016-07-25 13:25:00,45.58,45.62,45.58,45.62,35797.0,37.2356,37.2683,37.2356,37.2683,35797.0
2016-07-25 13:30:00,45.62,45.63,45.57,45.58,38630.0,37.2683,37.2764,37.2274,37.2356,38630.0
2016-07-25 13:35:00,45.58,45.6,45.56,45.6,37943.0,37.2356,37.2519,37.2193,37.2519,37943.0
2016-07-25 13:40:00,45.59,45.6,45.56,45.57,49943.0,37.2438,37.2519,37.2193,37.2274,49943.0
2016-07-25 13:45:00,45.57,45.57,45.54,45.55,29734.0,37.2274,37.2274,37.2029,37.2111,29734.0
2016-07-25 13:50:00,45.55,45.61,45.55,45.61,64783.0,37.2111,37.2601,37.2111,37.2601,64783.0
2016-07-25 13:55:00,45.6,45.6,45.57,45.58,35226.0,37.2519,37.2519,37.2274,37.2356,35226.0
2016-07-25 14:00:00,45.58,45.59,45.57,45.57,36115.0,37.2356,37.2438,37.2274,37.2274,36115.0
2016-07-25 14:05:00,45.57,45.59,45.57,45.58,76223.0,37.2274,37.2438,37.2274,37.2356,76223.0
2016-07-25 14:10:00,45.58,45.59,45.57,45.57,36158.0,37.2356,37.2438,37.2274,37.2274,36158.0
2016-07-25 14:15:00,45.58,45.58,45.56,45.58,29975.0,37.2356,37.2356,37.2193,37.2356,29975.0
2016-07-25 14:20:00,45.58,45.58,45.57,45.58,28380.0,37.2356,37.2356,37.2274,37.2356,28380.0
2016-07-25 14:25:00,45.58,45.58,45.56,45.57,28966.0,37.2356,37.2356,37.2193,37.2274,28966.0
2016-07-25 14:30:00,45.57,45.59,45.57,45.59,30288.0,37.2274,37.2438,37.2274,37.2438,30288.0
2016-07-25 14:35:00,45.59,45.59,45.56,45.58,39659.0,37.2438,37.2438,37.2193,37.2356,39659.0
2016-07-25 14:40:00,45.58,45.59,45.55,45.55,70830.0,37.2356,37.2438,37.2111,37.2111,70830.0
2016-07-25 14:45:00,45.55,45.59,45.54,45.59,38185.0,37.2111,37.2438,37.2029,37.2438,38185.0
2016-07-25 14:50:00,45.59,45.61,45.56,45.56,106721.0,37.2438,37.2601,37.2193,37.2193,106721.0
2016-07-25 14:55:00,45.57,45.57,45.54,45.55,45030.0,37.2274,37.2274,37.2029,37.2111,45030.0
2016-07-25 15:00:00,45.55,45.61,45.54,45.61,85770.0,37.2111,37.2601,37.2029,37.2601,85770.0
2016-07-25 15:05:00,45.61,45.61,45.56,45.58,84039.0,37.2601,37.2601,37.2193,37.2356,84039.0
2016-07-25 15:10:00,45.58,45.66,45.57,45.64,65283.0,37.2356,37.3009,37.2274,37.2846,65283.0
2016-07-25 15:15:00,45.64,45.68,45.64,45.67,52602.0,37.2846,37.3173,37.2846,37.3091,52602.0
2016-07-25 15:20:00,45.67,45.7,45.66,45.69,57124.0,37.3091,37.3336,37.3009,37.3255,57124.0
2016-07-25 15:25:00,45.69,45.69,45.67,45.68,69770.0,37.3255,37.3255,37.3091,37.3173,69770.0
2016-07-25 15:30:00,45.68,45.69,45.66,45.68,88727.0,37.3173,37.3255,37.3009,37.3173,88727.0
2016-07-25 15:35:00,45.68,45.69,45.67,45.69,123837.0,37.3173,37.3255,37.3091,37.3255,123837.0
2016-07-25 15:40:00,45.68,45.71,45.68,45.7,82295.0,37.3173,37.3418,37.3173,37.3336,82295.0
2016-07-25 15:45:00,45.7,45.75,45.69,45.75,288953.0,37.3336,37.3745,37.3255,37.3745,288953.0
2016-07-25 15:50:00,45.75,45.77,45.73,45.77,349494.0,37.3745,37.3908,37.3581,37.3908,349494.0
2016-07-25 15:55:00,45.77,45.78,45.73,45.76,424510.0,37.3908,37.399,37.3581,37.3826,424510.0
2016-07-26 09:30:00,45.7,45.82,45.63,45.75,156238.0,37.3336,37.4317,37.2764,37.3745,156238.0
2016-07-26 09:35:00,45.74,45.76,45.65,45.69,123291.0,37.3663,37.3826,37.2928,37.3255,123291.0
2016-07-26 09:40:00,45.69,45.74,45.57,45.58,151429.0,37.3255,37.3663,37.2274,37.2356,151429.0
2016-07-26 09:45:00,45.58,45.64,45.47,45.51,152132.0,37.2356,37.2846,37.1457,37.1784,152132.0
2016-07-26 09:50:00,45.51,45.52,45.43,45.49,79601.0,37.1784,37.1866,37.1131,37.1621,79601.0
2016-07-26 09:55:00,45.48,45.57,45.44,45.56,61134.0,37.1539,37.2274,37.1212,37.2193,61134.0
2016-07-26 10:00:00,45.57,45.72,45.57,45.69,40090.0,37.2274,37.35,37.2274,37.3255,40090.0
2016-07-26 10:05:00,45.69,45.73,45.66,45.69,49390.0,37.3255,37.3581,37.3009,37.3255,49390.0
2016-07-26 10:10:00,45.7,45.71,45.63,45.66,46819.0,37.3336,37.3418,37.2764,37.3009,46819.0
2016-07-26 10:15:00,45.66,45.66,45.62,45.63,46129.0,37.3009,37.3009,37.2683,37.2764,46129.0
2016-07-26 10:20:00,45.63,45.66,45.62,45.64,30989.0,37.2764,37.3009,37.2683,37.2846,30989.0
2016-07-26 10:25:00,45.65,45.66,45.6,45.61,36422.0,37.2928,37.3009,37.2519,37.2601,36422.0
2016-07-26 10:30:00,45.61,45.63,45.6,45.62,37417.0,37.2601,37.2764,37.2519,37.2683,37417.0
2016-07-26 10:35:00,45.63,45.66,45.61,45.65,38475.0,37.2764,37.3009,37.2601,37.2928,38475.0
2016-07-26 10:40:00,45.65,45.65,45.62,45.63,30283.0,37.2928,37.2928,37.2683,37.2764,30283.0
2016-07-26 10:45:00,45.63,45.64,45.58,45.58,38012.0,37.2764,37.2846,37.2356,37.2356,38012.0
2016-07-26 10:50:00,45.59,45.6,45.43,45.45,54630.0,37.2438,37.2519,37.1131,37.1294,54630.0
2016-07-26 10:55:00,45.45,45.45,45.31,45.32,119854.0,37.1294,37.1294,37.015,37.0232,119854.0
2016-07-26 11:00:00,45.32,45.38,45.28,45.37,175428.0,37.0232,37.0722,36.9905,37.064,175428.0
2016-07-26 11:05:00,45.37,45.41,45.31,45.32,119049.0,37.064,37.0967,37.015,37.0232,119049.0
2016-07-26 11:10:00,45.31,45.32,45.16,45.21,124050.0,37.015,37.0232,36.8925,36.9333,124050.0
2016-07-26 11:15:00,45.21,45.25,45.17,45.2,112402.0,36.9333,36.966,36.9007,36.9252,112402.0
2016-07-26 11:20:00,45.2,45.2,45.09,45.1,122721.0,36.9252,36.9252,36.8353,36.8435,122721.0
2016-07-26 11:25:00,45.09,45.11,45.04,45.1,251884.0,36.8353,36.8516,36.7945,36.8435,251884.0
2016-07-26 11:30:00,45.1,45.12,45.09,45.09,155102.0,36.8435,36.8598,36.8353,36.8353,155102.0
2016-07-26 11:35:00,45.09,45.15,45.08,45.13,95481.0,36.8353,36.8843,36.8271,36.868,95481.0
2016-07-26 11:40:00,45.13,45.16,45.12,45.15,51762.0,36.868,36.8925,36.8598,36.8843,51762.0
2016-07-26 11:45:00,45.14,45.15,45.1,45.1,30490.0,36.8761,36.8843,36.8435,36.8435,30490.0
2016-07-26 11:50:00,45.1,45.18,45.1,45.18,143720.0,36.8435,36.9088,36.8435,36.9088,143720.0
2016-07-26 11:55:00,45.18,45.29,45.15,45.26,44196.0,36.9088,36.9987,36.8843,36.9742,44196.0
2016-07-26 12:00:00,45.26,45.38,45.26,45.38,33139.0,36.9742,37.0722,36.9742,37.0722,33139.0
2016-07-26 12:05:00,45.38,45.42,45.36,45.42,53226.0,37.0722,37.1049,37.0559,37.1049,53226.0
2016-07-26 12:10:00,45.42,45.44,45.38,45.43,45642.0,37.1049,37.1212,37.0722,37.1131,45642.0
2016-07-26 12:15:00,45.44,45.46,45.41,45.46,43860.0,37.1212,37.1376,37.0967,37.1376,43860.0
2016-07-26 12:20:00,45.46,45.51,45.44,45.51,33716.0,37.1376,37.1784,37.1212,37.1784,33716.0
2016-07-26 12:25:00,45.51,45.52,45.44,45.45,45718.0,37.1784,37.1866,37.1212,37.1294,45718.0
2016-07-26 12:30:00,45.45,45.49,45.44,45.48,28810.0,37.1294,37.1621,37.1212,37.1539,28810.0
2016-07-26 12:35:00,45.48,45.51,45.46,45.5,45250.0,37.1539,37.1784,37.1376,37.1702,45250.0
2016-07-26 12:40:00,45.5,45.53,45.49,45.53,50318.0,37.1702,37.1947,37.1621,37.1947,50318.0
2016-07-26 12:45:00,45.53,45.53,45.47,45.5,38581.0,37.1947,37.1947,37.1457,37.1702,38581.0
2016-07-26 12:50:00,45.49,45.5,45.46,45.46,20737.0,37.1621,37.1702,37.1376,37.1376,20737.0
2016-07-26 12:55:00,45.45,45.46,45.41,45.42,23227.0,37.1294,37.1376,37.0967,37.1049,23227.0
2016-07-26 13:00:00,45.42,45.47,45.41,45.47,35297.0,37.1049,37.1457,37.0967,37.1457,35297.0
2016-07-26 13:05:00,45.47,45.48,45.43,45.47,35158.0,37.1457,37.1539,37.1131,37.1457,35158.0
2016-07-26 13:10:00,45.47,45.48,45.42,45.43,36323.0,37.1457,37.1539,37.1049,37.1131,36323.0
2016-07-26 13:15:00,45.43,45.44,45.4,45.4,24271.0,37.1131,37.1212,37.0885,37.0885,24271.0
2016-07-26 13:20:00,45.4,45.4,45.23,45.24,47132.0,37.0885,37.0885,36.9497,36.9578,47132.0
2016-07-26 13:25:00,45.23,45.25,45.21,45.22,23585.0,36.9497,36.966,36.9333,36.9415,23585.0
2016-07-26 13:30:00,45.22,45.24,45.19,45.19,56748.0,36.9415,36.9578,36.917,36.917,56748.0
2016-07-26 13:35:00,45.2,45.2,45.16,45.18,46590.0,36.9252,36.9252,36.8925,36.9088,46590.0
2016-07-26 13:40:00,45.19,45.19,45.13,45.13,41925.0,36.917,36.917,36.868,36.868,41925.0
2016-07-26 13:45:00,45.14,45.15,45.1,45.1,83946.0,36.8761,36.8843,36.8435,36.8435,83946.0
2016-07-26 13:50:00,45.11,45.11,45.07,45.1,135567.0,36.8516,36.8516,36.819,36.8435,135567.0
2016-07-26 13:55:00,45.1,45.11,45.08,45.09,58892.0,36.8435,36.8516,36.8271,36.8353,58892.0
2016-07-26 14:00:00,45.1,45.12,45.1,45.11,61320.0,36.8435,36.8598,36.8435,36.8516,61320.0
2016-07-26 14:05:00,45.12,45.19,45.11,45.19,58839.0,36.8598,36.917,36.8516,36.917,58839.0
2016-07-26 14:10:00,45.19,45.28,45.19,45.27,69293.0,36.917,36.9905,36.917,36.9823,69293.0
2016-07-26 14:15:00,45.27,45.35,45.26,45.33,82733.0,36.9823,37.0477,36.9742,37.0314,82733.0
2016-07-26 14:20:00,45.33,45.34,45.28,45.3,54530.0,37.0314,37.0395,36.9905,37.0069,54530.0
2016-07-26 14:25:00,45.31,45.33,45.26,45.28,64428.0,37.015,37.0314,36.9742,36.9905,64428.0
2016-07-26 14:30:00,45.28,45.33,45.27,45.28,52590.0,36.9905,37.0314,36.9823,36.9905,52590.0
2016-07-26 14:35:00,45.28,45.32,45.27,45.32,39688.0,36.9905,37.0232,36.9823,37.0232,39688.0
2016-07-26 14:40:00,45.32,45.35,45.32,45.33,54167.0,37.0232,37.0477,37.0232,37.0314,54167.0
2016-07-26 14:45:00,45.34,45.34,45.27,45.27,32626.0,37.0395,37.0395,36.9823,36.9823,32626.0
2016-07-26 14:50:00,45.27,45.31,45.26,45.29,63561.0,36.9823,37.015,36.9742,36.9987,63561.0
2016-07-26 14:55:00,45.29,45.29,45.26,45.27,36571.0,36.9987,36.9987,36.9742,36.9823,36571.0
2016-07-26 15:00:00,45.27,45.31,45.26,45.3,64563.0,36.9823,37.015,36.9742,37.0069,64563.0
2016-07-26 15:05:00,45.29,45.31,45.29,45.3,62538.0,36.9987,37.015,36.9987,37.0069,62538.0
2016-07-26 15:10:00,45.31,45.32,45.29,45.32,85983.0,37.015,37.0232,36.9987,37.0232,85983.0
2016-07-26 15:15:00,45.32,45.34,45.28,45.29,95819.0,37.0232,37.0395,36.9905,36.9987,95819.0
2016-07-26 15:20:00,45.28,45.29,45.22,45.23,81836.0,36.9905,36.9987,36.9415,36.9497,81836.0
2016-07-26 15:25:00,45.23,45.36,45.23,45.35,195531.0,36.9497,37.0559,36.9497,37.0477,195531.0
2016-07-26 15:30:00,45.36,45.37,45.28,45.29,101473.0,37.0559,37.064,36.9905,36.9987,101473.0
2016-07-26 15:35:00,45.29,45.29,45.24,45.26,92844.0,36.9987,36.9987,36.9578,36.9742,92844.0
2016-07-26 15:40:00,45.26,45.27,45.25,45.25,121533.0,36.9742,36.9823,36.966,36.966,121533.0
2016-07-26 15:45:00,45.26,45.28,45.25,45.28,94745.0,36.9742,36.9905,36.966,36.9905,94745.0
2016-07-26 15:50:00,45.28,45.28,45.21,45.23,210300.0,36.9905,36.9905,36.9333,36.9497,210300.0
2016-07-26 15:55:00,45.23,45.27,45.21,45.25,536253.0,36.9497,36.9823,36.9333,36.966,536253.0
2016-07-27 09:30:00,45.25,45.5,45.05,45.09,300759.0,36.966,37.1702,36.8026,36.8353,300759.0
2016-07-27 09:35:00,45.08,45.21,45.03,45.16,116372.0,36.8271,36.9333,36.7863,36.8925,116372.0
2016-07-27 09:40:00,45.16,45.16,44.93,44.94,243038.0,36.8925,36.8925,36.7046,36.7128,243038.0
2016-07-27 09:45:00,44.94,44.99,44.88,44.9,109804.0,36.7128,36.7536,36.6637,36.6801,109804.0
2016-07-27 09:50:00,44.89,45.11,44.89,45.1,131902.0,36.6719,36.8516,36.6719,36.8435,131902.0
2016-07-27 09:55:00,45.1,45.16,45.05,45.07,75432.0,36.8435,36.8925,36.8026,36.819,75432.0
2016-07-27 10:00:00,45.08,45.09,44.96,44.97,75009.0,36.8271,36.8353,36.7291,36.7373,75009.0
2016-07-27 10:05:00,44.97,45.09,44.96,45.05,95292.0,36.7373,36.8353,36.7291,36.8026,95292.0
2016-07-27 10:10:00,45.05,45.05,44.89,44.91,40363.0,36.8026,36.8026,36.6719,36.6883,40363.0
2016-07-27 10:15:00,44.9,44.91,44.83,44.85,76792.0,36.6801,36.6883,36.6229,36.6392,76792.0
2016-07-27 10:20:00,44.85,44.85,44.63,44.63,111814.0,36.6392,36.6392,36.4595,36.4595,111814.0
2016-07-27 10:25:00,44.63,44.64,44.49,44.52,217664.0,36.4595,36.4677,36.3451,36.3696,217664.0
2016-07-27 10:30:00,44.52,44.84,44.51,44.8,203334.0,36.3696,36.6311,36.3615,36.5984,203334.0
2016-07-27 10:35:00,44.8,44.82,44.61,44.63,109797.0,36.5984,36.6147,36.4432,36.4595,109797.0
2016-07-27 10:40:00,44.63,44.64,44.52,44.52,60329.0,36.4595,36.4677,36.3696,36.3696,60329.0
2016-07-27 10:45:00,44.52,44.72,44.48,44.71,124251.0,36.3696,36.533,36.337,36.5249,124251.0
2016-07-27 10:50:00,44.71,44.77,44.69,44.76,81994.0,36.5249,36.5739,36.5085,36.5657,81994.0
2016-07-27 10:55:00,44.76,44.8,44.71,44.71,42441.0,36.5657,36.5984,36.5249,36.5249,42441.0
2016-07-27 11:00:00,44.72,44.73,44.63,44.67,41929.0,36.533,36.5412,36.4595,36.4922,41929.0
2016-07-27 11:05:00,44.66,44.68,44.55,44.57,95818.0,36.484,36.5004,36.3942,36.4105,95818.0
2016-07-27 11:10:00,44.57,44.61,44.55,44.59,70070.0,36.4105,36.4432,36.3942,36.4268,70070.0
2016-07-27 11:15:00,44.59,44.6,44.47,44.5,103882.0,36.4268,36.435,36.3288,36.3533,103882.0
2016-07-27 11:20:00,44.5,44.51,44.46,44.5,124998.0,36.3533,36.3615,36.3206,36.3533,124998.0
2016-07-27 11:25:00,44.51,44.58,44.5,44.58,138485.0,36.3615,36.4187,36.3533,36.4187,138485.0
2016-07-27 11:30:00,44.57,44.59,44.51,44.55,57393.0,36.4105,36.4268,36.3615,36.3942,57393.0
2016-07-27 11:35:00,44.55,44.58,44.5,44.52,56890.0,36.3942,36.4187,36.3533,36.3696,56890.0
2016-07-27 11:40:00,44.53,44.54,44.48,44.5,40490.0,36.3778,36.386,36.337,36.3533,40490.0
2016-07-27 11:45:00,44.49,44.49,44.43,44.45,45740.0,36.3451,36.3451,36.2961,36.3125,45740.0
2016-07-27 11:50:00,44.45,44.47,44.44,44.47,23083.0,36.3125,36.3288,36.3043,36.3288,23083.0
2016-07-27 11:55:00,44.46,44.5,44.46,44.46,70318.0,36.3206,36.3533,36.3206,36.3206,70318.0
2016-07-27 12:00:00,44.46,44.46,44.38,44.4,62639.0,36.3206,36.3206,36.2553,36.2716,62639.0
2016-07-27 12:05:00,44.4,44.49,44.39,44.49,41505.0,36.2716,36.3451,36.2634,36.3451,41505.0
2016-07-27 12:10:00,44.49,44.53,44.49,44.51,50918.0,36.3451,36.3778,36.3451,36.3615,50918.0
2016-07-27 12:15:00,44.5,44.57,44.49,44.55,32554.0,36.3533,36.4105,36.3451,36.3942,32554.0
2016-07-27 12:20:00,44.55,44.55,44.5,44.51,25752.0,36.3942,36.3942,36.3533,36.3615,25752.0
2016-07-27 12:25:00,44.5,44.54,44.49,44.51,19974.0,36.3533,36.386,36.3451,36.3615,19974.0
2016-07-27 12:30:00,44.51,44.54,44.51,44.53,21844.0,36.3615,36.386,36.3615,36.3778,21844.0
2016-07-27 12:35:00,44.53,44.55,44.5,44.54,25853.0,36.3778,36.3942,36.3533,36.386,25853.0
2016-07-27 12:40:00,44.54,44.55,44.5,44.5,35283.0,36.386,36.3942,36.3533,36.3533,35283.0
2016-07-27 12:45:00,44.5,44.51,44.47,44.48,22332.0,36.3533,36.3615,36.3288,36.337,22332.0
2016-07-27 12:50:00,44.48,44.5,44.46,44.47,39089.0,36.337,36.3533,36.3206,36.3288,39089.0
2016-07-27 12:55:00,44.47,44.5,44.46,44.48,40705.0,36.3288,36.3533,36.3206,36.337,40705.0
2016-07-27 13:00:00,44.48,44.49,44.41,44.41,52367.0,36.337,36.3451,36.2798,36.2798,52367.0
2016-07-27 13:05:00,44.41,44.41,44.29,44.3,112709.0,36.2798,36.2798,36.1818,36.1899,112709.0
2016-07-27 13:10:00,44.3,44.3,44.16,44.21,109867.0,36.1899,36.1899,36.0756,36.1164,109867.0
2016-07-27 13:15:00,44.2,44.24,44.17,44.22,129870.0,36.1082,36.1409,36.0837,36.1246,129870.0
2016-07-27 13:20:00,44.22,44.22,44.17,44.18,76953.0,36.1246,36.1246,36.0837,36.0919,76953.0
2016-07-27 13:25:00,44.19,44.25,44.18,44.25,73034.0,36.1001,36.1491,36.0919,36.1491,73034.0
2016-07-27 13:30:00,44.25,44.26,44.17,44.18,79421.0,36.1491,36.1572,36.0837,36.0919,79421.0
2016-07-27 13:35:00,44.19,44.2,44.13,44.14,71277.0,36.1001,36.1082,36.051,36.0592,71277.0
2016-07-27 13:40:00,44.15,44.22,44.15,44.22,66247.0,36.0674,36.1246,36.0674,36.1246,66247.0
2016-07-27 13:45:00,44.21,44.24,44.19,44.23,56968.0,36.1164,36.1409,36.1001,36.1327,56968.0
2016-07-27 13:50:00,44.23,44.26,44.19,44.2,47532.0,36.1327,36.1572,36.1001,36.1082,47532.0
2016-07-27 13:55:00,44.2,44.29,44.2,44.29,38070.0,36.1082,36.1818,36.1082,36.1818,38070.0
2016-07-27 14:00:00,44.28,44.43,44.11,44.29,115350.0,36.1736,36.2961,36.0347,36.1818,115350.0
2016-07-27 14:05:00,44.28,44.36,44.24,44.29,78788.0,36.1736,36.2389,36.1409,36.1818,78788.0
2016-07-27 14:10:00,44.29,44.35,44.16,44.17,99788.0,36.1818,36.2308,36.0756,36.0837,99788.0
2016-07-27 14:15:00,44.17,44.44,44.16,44.38,121465.0,36.0837,36.3043,36.0756,36.2553,121465.0
2016-07-27 14:20:00,44.38,44.46,44.36,44.41,76073.0,36.2553,36.3206,36.2389,36.2798,76073.0
2016-07-27 14:25:00,44.41,44.41,44.23,44.23,73189.0,36.2798,36.2798,36.1327,36.1327,73189.0
2016-07-27 14:30:00,44.23,44.29,44.21,44.25,89121.0,36.1327,36.1818,36.1164,36.1491,89121.0
2016-07-27 14:35:00,44.25,44.34,44.25,44.29,101556.0,36.1491,36.2226,36.1491,36.1818,101556.0
2016-07-27 14:40:00,44.3,44.32,44.2,44.24,95243.0,36.1899,36.2063,36.1082,36.1409,95243.0
2016-07-27 14:45:00,44.25,44.25,44.13,44.16,112947.0,36.1491,36.1491,36.051,36.0756,112947.0
2016-07-27 14:50:00,44.15,44.18,44.13,44.18,143409.0,36.0674,36.0919,36.051,36.0919,143409.0
2016-07-27 14:55:00,44.18,44.18,44.11,44.11,101985.0,36.0919,36.0919,36.0347,36.0347,101985.0
2016-07-27 15:00:00,44.11,44.18,44.11,44.12,130134.0,36.0347,36.0919,36.0347,36.0429,130134.0
2016-07-27 15:05:00,44.12,44.19,44.12,44.13,90768.0,36.0429,36.1001,36.0429,36.051,90768.0
2016-07-27 15:10:00,44.13,44.18,44.13,44.16,53572.0,36.051,36.0919,36.051,36.0756,53572.0
2016-07-27 15:15:00,44.16,44.23,44.16,44.19,111412.0,36.0756,36.1327,36.0756,36.1001,111412.0
2016-07-27 15:20:00,44.19,44.2,44.15,44.16,62632.0,36.1001,36.1082,36.0674,36.0756,62632.0
2016-07-27 15:25:00,44.17,44.17,44.11,44.11,112557.0,36.0837,36.0837,36.0347,36.0347,112557.0
2016-07-27 15:30:00,44.12,44.13,44.1,44.12,137242.0,36.0429,36.051,36.0265,36.0429,137242.0
2016-07-27 15:35:00,44.12,44.12,44.06,44.07,131490.0,36.0429,36.0429,35.9939,36.002,131490.0
2016-07-27 15:40:00,44.07,44.12,44.06,44.11,129190.0,36.002,36.0429,35.9939,36.0347,129190.0
2016-07-27 15:45:00,44.1,44.11,44.04,44.04,272463.0,36.0265,36.0347,35.9775,35.9775,272463.0
2016-07-27 15:50:00,44.04,44.04,43.94,43.95,307746.0,35.9775,35.9775,35.8958,35.904,307746.0
2016-07-27 15:55:00,43.96,43.98,43.89,43.95,586362.0,35.9122,35.9285,35.855,35.904,586362.0
2016-07-28 09:30:00,43.9,43.9,43.65,43.7,182057.0,35.8632,35.8632,35.6589,35.6998,182057.0
2016-07-28 09:35:00,43.69,43.71,43.55,43.66,90193.0,35.6916,35.7079,35.5772,35.6671,90193.0
2016-07-28 09:40:00,43.67,43.71,43.59,43.59,99416.0,35.6753,35.7079,35.6099,35.6099,99416.0
2016-07-28 09:45:00,43.59,43.59,43.48,43.58,132707.0,35.6099,35.6099,35.52,35.6017,132707.0
2016-07-28 09:50:00,43.58,43.63,43.57,43.63,104776.0,35.6017,35.6426,35.5936,35.6426,104776.0
2016-07-28 09:55:00,43.64,43.81,43.64,43.72,88221.0,35.6508,35.7896,35.6508,35.7161,88221.0
2016-07-28 10:00:00,43.73,43.78,43.67,43.69,91469.0,35.7243,35.7651,35.6753,35.6916,91469.0
2016-07-28 10:05:00,43.69,43.7,43.58,43.58,51662.0,35.6916,35.6998,35.6017,35.6017,51662.0
2016-07-28 10:10:00,43.58,43.58,43.49,43.5,81888.0,35.6017,35.6017,35.5282,35.5364,81888.0
2016-07-28 10:15:00,43.49,43.52,43.48,43.49,61639.0,35.5282,35.5527,35.52,35.5282,61639.0
2016-07-28 10:20:00,43.49,43.53,43.44,43.52,52890.0,35.5282,35.5609,35.4874,35.5527,52890.0
2016-07-28 10:25:00,43.53,43.59,43.52,43.59,38834.0,35.5609,35.6099,35.5527,35.6099,38834.0
2016-07-28 10:30:00,43.59,43.6,43.53,43.54,58588.0,35.6099,35.6181,35.5609,35.5691,58588.0
2016-07-28 10:35:00,43.54,43.54,43.46,43.47,44329.0,35.5691,35.5691,35.5037,35.5119,44329.0
2016-07-28 10:40:00,43.47,43.49,43.46,43.47,31064.0,35.5119,35.5282,35.5037,35.5119,31064.0
2016-07-28 10:45:00,43.48,43.51,43.46,43.51,203946.0,35.52,35.5446,35.5037,35.5446,203946.0
2016-07-28 10:50:00,43.51,43.63,43.5,43.63,67345.0,35.5446,35.6426,35.5364,35.6426,67345.0
2016-07-28 10:55:00,43.62,43.62,43.52,43.6,263211.0,35.6344,35.6344,35.5527,35.6181,263211.0
2016-07-28 11:00:00,43.61,43.73,43.61,43.73,78344.0,35.6262,35.7243,35.6262,35.7243,78344.0
2016-07-28 11:05:00,43.72,43.73,43.68,43.68,51340.0,35.7161,35.7243,35.6834,35.6834,51340.0
2016-07-28 11:10:00,43.68,43.68,43.59,43.6,36591.0,35.6834,35.6834,35.6099,35.6181,36591.0
2016-07-28 11:15:00,43.59,43.66,43.59,43.65,41329.0,35.6099,35.6671,35.6099,35.6589,41329.0
2016-07-28 11:20:00,43.65,43.66,43.62,43.62,38461.0,35.6589,35.6671,35.6344,35.6344,38461.0
2016-07-28 11:25:00,43.62,43.69,43.6,43.69,64122.0,35.6344,35.6916,35.6181,35.6916,64122.0
2016-07-28 11:30:00,43.69,43.74,43.66,43.66,79285.0,35.6916,35.7324,35.6671,35.6671,79285.0
2016-07-28 11:35:00,43.66,43.69,43.64,43.69,45771.0,35.6671,35.6916,35.6508,35.6916,45771.0
2016-07-28 11:40:00,43.69,43.78,43.68,43.77,136614.0,35.6916,35.7651,35.6834,35.757,136614.0
2016-07-28 11:45:00,43.77,43.88,43.77,43.88,62101.0,35.757,35.8468,35.757,35.8468,62101.0
2016-07-28 11:50:00,43.88,43.91,43.87,43.89,77711.0,35.8468,35.8713,35.8386,35.855,77711.0
2016-07-28 11:55:00,43.89,43.89,43.8,43.8,34740.0,35.855,35.855,35.7815,35.7815,34740.0
2016-07-28 12:00:00,43.81,43.86,43.78,43.86,38706.0,35.7896,35.8305,35.7651,35.8305,38706.0
2016-07-28 12:05:00,43.86,43.86,43.82,43.84,24160.0,35.8305,35.8305,35.7978,35.8141,24160.0
2016-07-28 12:10:00,43.84,43.89,43.83,43.87,28413.0,35.8141,35.855,35.806,35.8386,28413.0
2016-07-28 12:15:00,43.88,43.88,43.83,43.87,34493.0,35.8468,35.8468,35.806,35.8386,34493.0
2016-07-28 12:20:00,43.87,43.87,43.84,43.86,49844.0,35.8386,35.8386,35.8141,35.8305,49844.0
2016-07-28 12:25:00,43.86,43.88,43.85,43.85,53356.0,35.8305,35.8468,35.8223,35.8223,53356.0
2016-07-28 12:30:00,43.86,43.89,43.85,43.89,28819.0,35.8305,35.855,35.8223,35.855,28819.0
2016-07-28 12:35:00,43.89,43.89,43.85,43.86,53386.0,35.855,35.855,35.8223,35.8305,53386.0
2016-07-28 12:40:00,43.86,43.87,43.84,43.86,39152.0,35.8305,35.8386,35.8141,35.8305,39152.0
2016-07-28 12:45:00,43.85,43.86,43.79,43.81,42940.0,35.8223,35.8305,35.7733,35.7896,42940.0
2016-07-28 12:50:00,43.8,43.84,43.78,43.78,37048.0,35.7815,35.8141,35.7651,35.7651,37048.0
2016-07-28 12:55:00,43.78,43.84,43.78,43.84,38689.0,35.7651,35.8141,35.7651,35.8141,38689.0
2016-07-28 13:00:00,43.83,43.91,43.82,43.91,37166.0,35.806,35.8713,35.7978,35.8713,37166.0
2016-07-28 13:05:00,43.9,43.91,43.89,43.89,25607.0,35.8632,35.8713,35.855,35.855,25607.0
2016-07-28 13:10:00,43.9,43.91,43.88,43.9,32873.0,35.8632,35.8713,35.8468,35.8632,32873.0
2016-07-28 13:15:00,43.9,43.98,43.89,43.97,88830.0,35.8632,35.9285,35.855,35.9203,88830.0
2016-07-28 13:20:00,43.97,43.98,43.92,43.93,34135.0,35.9203,35.9285,35.8795,35.8877,34135.0
2016-07-28 13:25:00,43.93,43.93,43.91,43.93,17995.0,35.8877,35.8877,35.8713,35.8877,17995.0
2016-07-28 13:30:00,43.93,43.96,43.92,43.96,61490.0,35.8877,35.9122,35.8795,35.9122,61490.0
2016-07-28 13:35:00,43.96,43.96,43.89,43.89,67101.0,35.9122,35.9122,35.855,35.855,67101.0
2016-07-28 13:40:00,43.89,43.91,43.88,43.88,18934.0,35.855,35.8713,35.8468,35.8468,18934.0
2016-07-28 13:45:00,43.89,43.93,43.88,43.93,45051.0,35.855,35.8877,35.8468,35.8877,45051.0
2016-07-28 13:50:00,43.92,43.94,43.88,43.89,46361.0,35.8795,35.8958,35.8468,35.855,46361.0
2016-07-28 13:55:00,43.9,43.95,43.89,43.95,51851.0,35.8632,35.904,35.855,35.904,51851.0
2016-07-28 14:00:00,43.96,43.97,43.93,43.94,42280.0,35.9122,35.9203,35.8877,35.8958,42280.0
2016-07-28 14:05:00,43.94,43.95,43.93,43.94,27081.0,35.8958,35.904,35.8877,35.8958,27081.0
2016-07-28 14:10:00,43.95,43.97,43.92,43.93,48030.0,35.904,35.9203,35.8795,35.8877,48030.0
2016-07-28 14:15:00,43.93,43.95,43.93,43.94,38905.0,35.8877,35.904,35.8877,35.8958,38905.0
2016-07-28 14:20:00,43.94,43.95,43.91,43.94,39999.0,35.8958,35.904,35.8713,35.8958,39999.0
2016-07-28 14:25:00,43.94,43.97,43.92,43.93,45261.0,35.8958,35.9203,35.8795,35.8877,45261.0
2016-07-28 14:30:00,43.92,43.98,43.92,43.97,36187.0,35.8795,35.9285,35.8795,35.9203,36187.0
2016-07-28 14:35:00,43.96,43.97,43.94,43.95,27482.0,35.9122,35.9203,35.8958,35.904,27482.0
2016-07-28 14:40:00,43.95,43.96,43.92,43.95,46790.0,35.904,35.9122,35.8795,35.904,46790.0
2016-07-28 14:45:00,43.96,43.99,43.95,43.98,55986.0,35.9122,35.9367,35.904,35.9285,55986.0
2016-07-28 14:50:00,43.99,44.03,43.98,44.02,61804.0,35.9367,35.9694,35.9285,35.9612,61804.0
2016-07-28 14:55:00,44.02,44.03,43.98,43.98,147022.0,35.9612,35.9694,35.9285,35.9285,147022.0
2016-07-28 15:00:00,43.98,44.07,43.98,44.07,102932.0,35.9285,36.002,35.9285,36.002,102932.0
2016-07-28 15:05:00,44.07,44.07,44.02,44.05,75753.0,36.002,36.002,35.9612,35.9857,75753.0
2016-07-28 15:10:00,44.05,44.09,44.05,44.05,63554.0,35.9857,36.0184,35.9857,35.9857,63554.0
2016-07-28 15:15:00,44.05,44.07,44.03,44.03,49126.0,35.9857,36.002,35.9694,35.9694,49126.0
2016-07-28 15:20:00,44.02,44.13,44.02,44.13,124156.0,35.9612,36.051,35.9612,36.051,124156.0
2016-07-28 15:25:00,44.13,44.18,44.12,44.16,91852.0,36.051,36.0919,36.0429,36.0756,91852.0
2016-07-28 15:30:00,44.16,44.17,44.09,44.16,100215.0,36.0756,36.0837,36.0184,36.0756,100215.0
2016-07-28 15:35:00,44.16,44.17,44.11,44.13,133941.0,36.0756,36.0837,36.0347,36.051,133941.0
2016-07-28 15:40:00,44.12,44.2,44.12,44.2,142066.0,36.0429,36.1082,36.0429,36.1082,142066.0
2016-07-28 15:45:00,44.2,44.24,44.19,44.23,170678.0,36.1082,36.1409,36.1001,36.1327,170678.0
2016-07-28 15:50:00,44.24,44.25,44.19,44.21,473945.0,36.1409,36.1491,36.1001,36.1164,473945.0
2016-07-28 15:55:00,44.2,44.2,44.15,44.18,656906.0,36.1082,36.1082,36.0674,36.0919,656906.0
2016-07-29 09:30:00,44.06,44.4,44.06,44.3,164955.0,35.9939,36.2716,35.9939,36.1899,164955.0
2016-07-29 09:35:00,44.33,44.33,44.12,44.15,55419.0,36.2144,36.2144,36.0429,36.0674,55419.0
2016-07-29 09:40:00,44.15,44.15,44.01,44.05,29568.0,36.0674,36.0674,35.953,35.9857,29568.0
2016-07-29 09:45:00,44.06,44.15,44.01,44.06,51093.0,35.9939,36.0674,35.953,35.9939,51093.0
2016-07-29 09:50:00,44.07,44.11,44.0,44.0,67481.0,36.002,36.0347,35.9448,35.9448,67481.0
2016-07-29 09:55:00,44.0,44.08,43.99,43.99,112502.0,35.9448,36.0102,35.9367,35.9367,112502.0
2016-07-29 10:00:00,43.99,44.0,43.86,43.9,76426.0,35.9367,35.9448,35.8305,35.8632,76426.0
2016-07-29 10:05:00,43.89,43.93,43.86,43.93,103103.0,35.855,35.8877,35.8305,35.8877,103103.0
2016-07-29 10:10:00,43.92,43.98,43.87,43.95,62588.0,35.8795,35.9285,35.8386,35.904,62588.0
2016-07-29 10:15:00,43.96,43.98,43.91,43.94,67753.0,35.9122,35.9285,35.8713,35.8958,67753.0
2016-07-29 10:20:00,43.93,43.96,43.9,43.9,34482.0,35.8877,35.9122,35.8632,35.8632,34482.0
2016-07-29 10:25:00,43.91,43.94,43.89,43.91,46970.0,35.8713,35.8958,35.855,35.8713,46970.0
2016-07-29 10:30:00,43.91,43.96,43.87,43.96,47866.0,35.8713,35.9122,35.8386,35.9122,47866.0
2016-07-29 10:35:00,43.95,44.07,43.95,44.06,52468.0,35.904,36.002,35.904,35.9939,52468.0
2016-07-29 10:40:00,44.06,44.06,43.99,44.02,43747.0,35.9939,35.9939,35.9367,35.9612,43747.0
2016-07-29 10:45:00,44.02,44.07,44.01,44.02,47085.0,35.9612,36.002,35.953,35.9612,47085.0
2016-07-29 10:50:00,44.03,44.07,44.0,44.07,47425.0,35.9694,36.002,35.9448,36.002,47425.0
2016-07-29 10:55:00,44.07,44.11,44.03,44.03,64657.0,36.002,36.0347,35.9694,35.9694,64657.0
2016-07-29 11:00:00,44.03,44.07,44.01,44.02,48214.0,35.9694,36.002,35.953,35.9612,48214.0
2016-07-29 11:05:00,44.01,44.04,44.01,44.03,54765.0,35.953,35.9775,35.953,35.9694,54765.0
2016-07-29 11:10:00,44.02,44.05,44.02,44.03,46313.0,35.9612,35.9857,35.9612,35.9694,46313.0
2016-07-29 11:15:00,44.04,44.09,44.03,44.07,48866.0,35.9775,36.0184,35.9694,36.002,48866.0
2016-07-29 11:20:00,44.07,44.13,44.05,44.12,49245.0,36.002,36.051,35.9857,36.0429,49245.0
2016-07-29 11:25:00,44.12,44.13,44.09,44.1,33072.0,36.0429,36.051,36.0184,36.0265,33072.0
2016-07-29 11:30:00,44.1,44.1,44.05,44.09,40294.0,36.0265,36.0265,35.9857,36.0184,40294.0
2016-07-29 11:35:00,44.09,44.2,44.09,44.19,32513.0,36.0184,36.1082,36.0184,36.1001,32513.0
2016-07-29 11:40:00,44.18,44.18,44.1,44.15,68940.0,36.0919,36.0919,36.0265,36.0674,68940.0
2016-07-29 11:45:00,44.15,44.19,44.11,44.11,37186.0,36.0674,36.1001,36.0347,36.0347,37186.0
2016-07-29 11:50:00,44.12,44.12,44.07,44.09,30754.0,36.0429,36.0429,36.002,36.0184,30754.0
2016-07-29 11:55:00,44.09,44.1,44.04,44.06,33367.0,36.0184,36.0265,35.9775,35.9939,33367.0
2016-07-29 12:00:00,44.05,44.11,44.05,44.09,27416.0,35.9857,36.0347,35.9857,36.0184,27416.0
2016-07-29 12:05:00,44.1,44.16,44.09,44.12,37028.0,36.0265,36.0756,36.0184,36.0429,37028.0
2016-07-29 12:10:00,44.11,44.16,44.1,44.16,32704.0,36.0347,36.0756,36.0265,36.0756,32704.0
2016-07-29 12:15:00,44.15,44.16,44.09,44.09,25727.0,36.0674,36.0756,36.0184,36.0184,25727.0
2016-07-29 12:20:00,44.09,44.09,44.02,44.03,47150.0,36.0184,36.0184,35.9612,35.9694,47150.0
2016-07-29 12:25:00,44.02,44.05,44.01,44.02,47516.0,35.9612,35.9857,35.953,35.9612,47516.0
2016-07-29 12:30:00,44.02,44.05,44.02,44.03,40671.0,35.9612,35.9857,35.9612,35.9694,40671.0
2016-07-29 12:35:00,44.03,44.06,44.03,44.05,53063.0,35.9694,35.9939,35.9694,35.9857,53063.0
2016-07-29 12:40:00,44.05,44.07,44.04,44.05,74470.0,35.9857,36.002,35.9775,35.9857,74470.0
2016-07-29 12:45:00,44.05,44.05,44.01,44.01,42164.0,35.9857,35.9857,35.953,35.953,42164.0
2016-07-29 12:50:00,44.01,44.07,43.99,44.04,43926.0,35.953,36.002,35.9367,35.9775,43926.0
2016-07-29 12:55:00,44.05,44.09,44.04,44.07,19020.0,35.9857,36.0184,35.9775,36.002,19020.0
2016-07-29 13:00:00,44.07,44.09,44.06,44.09,24301.0,36.002,36.0184,35.9939,36.0184,24301.0
2016-07-29 13:05:00,44.09,44.09,44.06,44.07,48042.0,36.0184,36.0184,35.9939,36.002,48042.0
2016-07-29 13:10:00,44.08,44.09,44.07,44.08,15268.0,36.0102,36.0184,36.002,36.0102,15268.0
2016-07-29 13:15:00,44.08,44.1,44.08,44.09,23968.0,36.0102,36.0265,36.0102,36.0184,23968.0
2016-07-29 13:20:00,44.08,44.1,44.08,44.09,12134.0,36.0102,36.0265,36.0102,36.0184,12134.0
2016-07-29 13:25:00,44.09,44.1,44.08,44.09,23622.0,36.0184,36.0265,36.0102,36.0184,23622.0
2016-07-29 13:30:00,44.09,44.1,44.07,44.1,38128.0,36.0184,36.0265,36.002,36.0265,38128.0
2016-07-29 13:35:00,44.11,44.13,44.09,44.09,24035.0,36.0347,36.051,36.0184,36.0184,24035.0
2016-07-29 13:40:00,44.09,44.1,44.05,44.06,26970.0,36.0184,36.0265,35.9857,35.9939,26970.0
2016-07-29 13:45:00,44.06,44.07,44.06,44.06,8563.0,35.9939,36.002,35.9939,35.9939,8563.0
2016-07-29 13:50:00,44.07,44.07,44.04,44.04,20410.0,36.002,36.002,35.9775,35.9775,20410.0
2016-07-29 13:55:00,44.04,44.05,44.01,44.02,38455.0,35.9775,35.9857,35.953,35.9612,38455.0
2016-07-29 14:00:00,44.01,44.02,44.0,44.02,19487.0,35.953,35.9612,35.9448,35.9612,19487.0
2016-07-29 14:05:00,44.01,44.05,44.01,44.03,24095.0,35.953,35.9857,35.953,35.9694,24095.0
2016-07-29 14:10:00,44.03,44.06,44.0,44.03,24051.0,35.9694,35.9939,35.9448,35.9694,24051.0
2016-07-29 14:15:00,44.03,44.03,43.99,44.01,24020.0,35.9694,35.9694,35.9367,35.953,24020.0
2016-07-29 14:20:00,44.01,44.03,43.99,44.03,21638.0,35.953,35.9694,35.9367,35.9694,21638.0
2016-07-29 14:25:00,44.03,44.08,44.01,44.07,42221.0,35.9694,36.0102,35.953,36.002,42221.0
2016-07-29 14:30:00,44.07,44.07,44.01,44.01,17655.0,36.002,36.002,35.953,35.953,17655.0
2016-07-29 14:35:00,44.01,44.01,43.92,43.97,41904.0,35.953,35.953,35.8795,35.9203,41904.0
2016-07-29 14:40:00,43.98,43.98,43.96,43.96,15632.0,35.9285,35.9285,35.9122,35.9122,15632.0
2016-07-29 14:45:00,43.96,43.96,43.92,43.94,21670.0,35.9122,35.9122,35.8795,35.8958,21670.0
2016-07-29 14:50:00,43.94,43.97,43.92,43.95,25168.0,35.8958,35.9203,35.8795,35.904,25168.0
2016-07-29 14:55:00,43.95,43.97,43.92,43.96,33259.0,35.904,35.9203,35.8795,35.9122,33259.0
2016-07-29 15:00:00,43.96,43.99,43.88,43.92,63334.0,35.9122,35.9367,35.8468,35.8795,63334.0
2016-07-29 15:05:00,43.92,43.93,43.88,43.91,33242.0,35.8795,35.8877,35.8468,35.8713,33242.0
2016-07-29 15:10:00,43.92,43.95,43.88,43.89,46173.0,35.8795,35.904,35.8468,35.855,46173.0
2016-07-29 15:15:00,43.9,43.92,43.89,43.89,67426.0,35.8632,35.8795,35.855,35.855,67426.0
2016-07-29 15:20:00,43.89,43.93,43.89,43.9,20304.0,35.855,35.8877,35.855,35.8632,20304.0
2016-07-29 15:25:00,43.89,43.91,43.88,43.9,50503.0,35.855,35.8713,35.8468,35.8632,50503.0
2016-07-29 15:30:00,43.9,43.91,43.87,43.9,38065.0,35.8632,35.8713,35.8386,35.8632,38065.0
2016-07-29 15:35:00,43.9,43.94,43.9,43.93,42133.0,35.8632,35.8958,35.8632,35.8877,42133.0
2016-07-29 15:40:00,43.93,44.01,43.92,44.01,62692.0,35.8877,35.953,35.8795,35.953,62692.0
2016-07-29 15:45:00,44.01,44.09,44.0,44.05,158727.0,35.953,36.0184,35.9448,35.9857,158727.0
2016-07-29 15:50:00,44.05,44.06,44.01,44.01,107466.0,35.9857,35.9939,35.953,35.953,107466.0
2016-07-29 15:55:00,44.01,44.05,43.97,43.98,428198.0,35.953,35.9857,35.9203,35.9285,428198.0
2016-08-01 09:30:00,43.91,43.98,43.72,43.72,107497.0,35.8713,35.9285,35.7161,35.7161,107497.0
2016-08-01 09:35:00,43.72,43.74,43.56,43.56,49775.0,35.7161,35.7324,35.5854,35.5854,49775.0
2016-08-01 09:40:00,43.56,43.57,43.52,43.53,23132.0,35.5854,35.5936,35.5527,35.5609,23132.0
2016-08-01 09:45:00,43.54,43.63,43.54,43.58,34674.0,35.5691,35.6426,35.5691,35.6017,34674.0
2016-08-01 09:50:00,43.57,43.61,43.49,43.59,48321.0,35.5936,35.6262,35.5282,35.6099,48321.0
2016-08-01 09:55:00,43.58,43.69,43.57,43.69,33195.0,35.6017,35.6916,35.5936,35.6916,33195.0
2016-08-01 10:00:00,43.67,43.67,43.58,43.6,67484.0,35.6753,35.6753,35.6017,35.6181,67484.0
2016-08-01 10:05:00,43.59,43.69,43.58,43.65,48635.0,35.6099,35.6916,35.6017,35.6589,48635.0
2016-08-01 10:10:00,43.64,43.65,43.53,43.59,92992.0,35.6508,35.6589,35.5609,35.6099,92992.0
2016-08-01 10:15:00,43.6,43.63,43.56,43.59,55826.0,35.6181,35.6426,35.5854,35.6099,55826.0
2016-08-01 10:20:00,43.59,43.6,43.54,43.58,30770.0,35.6099,35.6181,35.5691,35.6017,30770.0
2016-08-01 10:25:00,43.58,43.65,43.57,43.6,37589.0,35.6017,35.6589,35.5936,35.6181,37589.0
2016-08-01 10:30:00,43.61,43.65,43.59,43.59,36974.0,35.6262,35.6589,35.6099,35.6099,36974.0
2016-08-01 10:35:00,43.6,43.62,43.56,43.58,42174.0,35.6181,35.6344,35.5854,35.6017,42174.0
2016-08-01 10:40:00,43.59,43.61,43.55,43.55,34584.0,35.6099,35.6262,35.5772,35.5772,34584.0
2016-08-01 10:45:00,43.55,43.58,43.53,43.56,42462.0,35.5772,35.6017,35.5609,35.5854,42462.0
2016-08-01 10:50:00,43.56,43.56,43.48,43.48,51135.0,35.5854,35.5854,35.52,35.52,51135.0
2016-08-01 10:55:00,43.48,43.56,43.47,43.52,43331.0,35.52,35.5854,35.5119,35.5527,43331.0
2016-08-01 11:00:00,43.52,43.55,43.51,43.54,36540.0,35.5527,35.5772,35.5446,35.5691,36540.0
2016-08-01 11:05:00,43.53,43.61,43.53,43.6,43626.0,35.5609,35.6262,35.5609,35.6181,43626.0
2016-08-01 11:10:00,43.61,43.63,43.6,43.62,32264.0,35.6262,35.6426,35.6181,35.6344,32264.0
2016-08-01 11:15:00,43.62,43.66,43.61,43.63,38471.0,35.6344,35.6671,35.6262,35.6426,38471.0
2016-08-01 11:20:00,43.64,43.65,43.62,43.64,47552.0,35.6508,35.6589,35.6344,35.6508,47552.0
2016-08-01 11:25:00,43.64,43.67,43.57,43.58,188795.0,35.6508,35.6753,35.5936,35.6017,188795.0
2016-08-01 11:30:00,43.58,43.63,43.57,43.61,63066.0,35.6017,35.6426,35.5936,35.6262,63066.0
2016-08-01 11:35:00,43.61,43.63,43.59,43.63,50880.0,35.6262,35.6426,35.6099,35.6426,50880.0
2016-08-01 11:40:00,43.63,43.64,43.61,43.64,82127.0,35.6426,35.6508,35.6262,35.6508,82127.0
2016-08-01 11:45:00,43.64,43.68,43.62,43.62,63499.0,35.6508,35.6834,35.6344,35.6344,63499.0
2016-08-01 11:50:00,43.63,43.63,43.56,43.58,49173.0,35.6426,35.6426,35.5854,35.6017,49173.0
2016-08-01 11:55:00,43.57,43.61,43.56,43.56,31639.0,35.5936,35.6262,35.5854,35.5854,31639.0
2016-08-01 12:00:00,43.56,43.57,43.55,43.57,30218.0,35.5854,35.5936,35.5772,35.5936,30218.0
2016-08-01 12:05:00,43.56,43.58,43.52,43.53,62502.0,35.5854,35.6017,35.5527,35.5609,62502.0
2016-08-01 12:10:00,43.53,43.53,43.48,43.49,54729.0,35.5609,35.5609,35.52,35.5282,54729.0
2016-08-01 12:15:00,43.49,43.51,43.49,43.5,75241.0,35.5282,35.5446,35.5282,35.5364,75241.0
2016-08-01 12:20:00,43.49,43.5,43.47,43.48,45588.0,35.5282,35.5364,35.5119,35.52,45588.0
2016-08-01 12:25:00,43.48,43.51,43.46,43.51,31488.0,35.52,35.5446,35.5037,35.5446,31488.0
2016-08-01 12:30:00,43.51,43.52,43.49,43.52,33891.0,35.5446,35.5527,35.5282,35.5527,33891.0
2016-08-01 12:35:00,43.52,43.53,43.5,43.53,52524.0,35.5527,35.5609,35.5364,35.5609,52524.0
2016-08-01 12:40:00,43.53,43.53,43.49,43.51,49587.0,35.5609,35.5609,35.5282,35.5446,49587.0
2016-08-01 12:45:00,43.51,43.53,43.5,43.52,17870.0,35.5446,35.5609,35.5364,35.5527,17870.0
2016-08-01 12:50:00,43.53,43.53,43.49,43.52,55468.0,35.5609,35.5609,35.5282,35.5527,55468.0
2016-08-01 12:55:00,43.52,43.52,43.49,43.51,53569.0,35.5527,35.5527,35.5282,35.5446,53569.0
2016-08-01 13:00:00,43.5,43.51,43.48,43.5,32322.0,35.5364,35.5446,35.52,35.5364,32322.0
2016-08-01 13:05:00,43.49,43.53,43.49,43.53,30564.0,35.5282,35.5609,35.5282,35.5609,30564.0
2016-08-01 13:10:00,43.53,43.53,43.5,43.52,44722.0,35.5609,35.5609,35.5364,35.5527,44722.0
2016-08-01 13:15:00,43.52,43.53,43.51,43.51,28333.0,35.5527,35.5609,35.5446,35.5446,28333.0
2016-08-01 13:20:00,43.51,43.53,43.5,43.51,52957.0,35.5446,35.5609,35.5364,35.5446,52957.0
2016-08-01 13:25:00,43.5,43.51,43.47,43.48,29502.0,35.5364,35.5446,35.5119,35.52,29502.0
2016-08-01 13:30:00,43.48,43.49,43.45,43.47,47740.0,35.52,35.5282,35.4955,35.5119,47740.0
2016-08-01 13:35:00,43.48,43.49,43.45,43.45,25730.0,35.52,35.5282,35.4955,35.4955,25730.0
2016-08-01 13:40:00,43.45,43.46,43.38,43.39,41633.0,35.4955,35.5037,35.4384,35.4465,41633.0
2016-08-01 13:45:00,43.39,43.4,43.35,43.37,77433.0,35.4465,35.4547,35.4138,35.4302,77433.0
2016-08-01 13:50:00,43.37,43.39,43.36,43.38,46856.0,35.4302,35.4465,35.422,35.4384,46856.0
2016-08-01 13:55:00,43.38,43.45,43.36,43.45,59586.0,35.4384,35.4955,35.422,35.4955,59586.0
2016-08-01 14:00:00,43.45,43.48,43.44,43.46,54678.0,35.4955,35.52,35.4874,35.5037,54678.0
2016-08-01 14:05:00,43.47,43.48,43.41,43.43,76150.0,35.5119,35.52,35.4629,35.4792,76150.0
2016-08-01 14:10:00,43.43,43.44,43.37,43.39,90299.0,35.4792,35.4874,35.4302,35.4465,90299.0
2016-08-01 14:15:00,43.4,43.4,43.33,43.34,91354.0,35.4547,35.4547,35.3975,35.4057,91354.0
2016-08-01 14:20:00,43.34,43.35,43.32,43.34,49505.0,35.4057,35.4138,35.3893,35.4057,49505.0
2016-08-01 14:25:00,43.34,43.35,43.28,43.3,71137.0,35.4057,35.4138,35.3567,35.373,71137.0
2016-08-01 14:30:00,43.3,43.39,43.29,43.36,48301.0,35.373,35.4465,35.3648,35.422,48301.0
2016-08-01 14:35:00,43.37,43.44,43.36,43.4,54916.0,35.4302,35.4874,35.422,35.4547,54916.0
2016-08-01 14:40:00,43.41,43.42,43.35,43.36,45503.0,35.4629,35.471,35.4138,35.422,45503.0
2016-08-01 14:45:00,43.36,43.43,43.35,43.43,43285.0,35.422,35.4792,35.4138,35.4792,43285.0
2016-08-01 14:50:00,43.43,43.44,43.36,43.39,62272.0,35.4792,35.4874,35.422,35.4465,62272.0
2016-08-01 14:55:00,43.39,43.44,43.38,43.42,79430.0,35.4465,35.4874,35.4384,35.471,79430.0
2016-08-01 15:00:00,43.42,43.45,43.41,43.45,100336.0,35.471,35.4955,35.4629,35.4955,100336.0
2016-08-01 15:05:00,43.45,43.51,43.41,43.46,117314.0,35.4955,35.5446,35.4629,35.5037,117314.0
2016-08-01 15:10:00,43.46,43.51,43.45,43.46,95883.0,35.5037,35.5446,35.4955,35.5037,95883.0
2016-08-01 15:15:00,43.46,43.51,43.46,43.47,130682.0,35.5037,35.5446,35.5037,35.5119,130682.0
2016-08-01 15:20:00,43.47,43.49,43.45,43.49,53355.0,35.5119,35.5282,35.4955,35.5282,53355.0
2016-08-01 15:25:00,43.48,43.49,43.44,43.46,58990.0,35.52,35.5282,35.4874,35.5037,58990.0
2016-08-01 15:30:00,43.46,43.49,43.44,43.48,53997.0,35.5037,35.5282,35.4874,35.52,53997.0
2016-08-01 15:35:00,43.48,43.51,43.46,43.5,54189.0,35.52,35.5446,35.5037,35.5364,54189.0
2016-08-01 15:40:00,43.49,43.53,43.46,43.5,117958.0,35.5282,35.5609,35.5037,35.5364,117958.0
2016-08-01 15:45:00,43.5,43.53,43.45,43.48,137846.0,35.5364,35.5609,35.4955,35.52,137846.0
2016-08-01 15:50:00,43.47,43.5,43.44,43.48,188504.0,35.5119,35.5364,35.4874,35.52,188504.0
2016-08-01 15:55:00,43.49,43.51,43.41,43.49,282772.0,35.5282,35.5446,35.4629,35.5282,282772.0
2016-08-02 09:30:00,43.62,43.62,43.38,43.44,140178.0,35.6344,35.6344,35.4384,35.4874,140178.0
2016-08-02 09:35:00,43.43,43.45,43.22,43.28,58376.0,35.4792,35.4955,35.3076,35.3567,58376.0
2016-08-02 09:40:00,43.27,43.34,43.23,43.24,57357.0,35.3485,35.4057,35.3158,35.324,57357.0
2016-08-02 09:45:00,43.24,43.26,43.11,43.14,109830.0,35.324,35.3403,35.2178,35.2423,109830.0
2016-08-02 09:50:00,43.15,43.19,43.03,43.04,104761.0,35.2505,35.2831,35.1524,35.1606,104761.0
2016-08-02 09:55:00,43.05,43.19,43.05,43.17,59991.0,35.1688,35.2831,35.1688,35.2668,59991.0
2016-08-02 10:00:00,43.17,43.18,43.1,43.11,56368.0,35.2668,35.275,35.2096,35.2178,56368.0
2016-08-02 10:05:00,43.11,43.12,43.06,43.1,70198.0,35.2178,35.2259,35.1769,35.2096,70198.0
2016-08-02 10:10:00,43.1,43.11,43.03,43.09,81898.0,35.2096,35.2178,35.1524,35.2014,81898.0
2016-08-02 10:15:00,43.09,43.09,43.0,43.01,51170.0,35.2014,35.2014,35.1279,35.1361,51170.0
2016-08-02 10:20:00,43.01,43.05,42.95,42.96,115827.0,35.1361,35.1688,35.0871,35.0952,115827.0
2016-08-02 10:25:00,42.96,43.1,42.95,43.05,55010.0,35.0952,35.2096,35.0871,35.1688,55010.0
2016-08-02 10:30:00,43.05,43.16,43.02,43.1,76779.0,35.1688,35.2586,35.1443,35.2096,76779.0
2016-08-02 10:35:00,43.1,43.11,43.06,43.1,140160.0,35.2096,35.2178,35.1769,35.2096,140160.0
2016-08-02 10:40:00,43.09,43.1,42.98,43.0,73079.0,35.2014,35.2096,35.1116,35.1279,73079.0
2016-08-02 10:45:00,42.99,43.03,42.97,42.99,82294.0,35.1197,35.1524,35.1034,35.1197,82294.0
2016-08-02 10:50:00,42.99,43.01,42.9,42.98,121791.0,35.1197,35.1361,35.0462,35.1116,121791.0
2016-08-02 10:55:00,42.98,43.0,42.95,42.97,25202.0,35.1116,35.1279,35.0871,35.1034,25202.0
2016-08-02 11:00:00,42.98,43.05,42.97,43.05,60764.0,35.1116,35.1688,35.1034,35.1688,60764.0
2016-08-02 11:05:00,43.04,43.06,42.99,43.01,63358.0,35.1606,35.1769,35.1197,35.1361,63358.0
2016-08-02 11:10:00,43.02,43.05,43.0,43.04,40270.0,35.1443,35.1688,35.1279,35.1606,40270.0
2016-08-02 11:15:00,43.05,43.14,43.04,43.14,55765.0,35.1688,35.2423,35.1606,35.2423,55765.0
2016-08-02 11:20:00,43.15,43.29,43.13,43.29,80158.0,35.2505,35.3648,35.2341,35.3648,80158.0
2016-08-02 11:25:00,43.29,43.31,43.27,43.3,81408.0,35.3648,35.3812,35.3485,35.373,81408.0
2016-08-02 11:30:00,43.29,43.31,43.16,43.16,74527.0,35.3648,35.3812,35.2586,35.2586,74527.0
2016-08-02 11:35:00,43.15,43.24,43.15,43.22,59809.0,35.2505,35.324,35.2505,35.3076,59809.0
2016-08-02 11:40:00,43.23,43.24,43.15,43.19,57203.0,35.3158,35.324,35.2505,35.2831,57203.0
2016-08-02 11:45:00,43.2,43.23,43.15,43.18,52110.0,35.2913,35.3158,35.2505,35.275,52110.0
2016-08-02 11:50:00,43.18,43.18,43.09,43.11,30705.0,35.275,35.275,35.2014,35.2178,30705.0
2016-08-02 11:55:00,43.11,43.15,43.1,43.14,37191.0,35.2178,35.2505,35.2096,35.2423,37191.0
2016-08-02 12:00:00,43.13,43.14,43.05,43.07,43637.0,35.2341,35.2423,35.1688,35.1851,43637.0
2016-08-02 12:05:00,43.06,43.07,43.0,43.06,45040.0,35.1769,35.1851,35.1279,35.1769,45040.0
2016-08-02 12:10:00,43.06,43.08,43.05,43.07,50247.0,35.1769,35.1933,35.1688,35.1851,50247.0
2016-08-02 12:15:00,43.08,43.09,43.04,43.07,51204.0,35.1933,35.2014,35.1606,35.1851,51204.0
2016-08-02 12:20:00,43.08,43.09,43.05,43.05,34270.0,35.1933,35.2014,35.1688,35.1688,34270.0
2016-08-02 12:25:00,43.05,43.07,43.02,43.02,51109.0,35.1688,35.1851,35.1443,35.1443,51109.0
2016-08-02 12:30:00,43.03,43.03,42.99,43.0,52898.0,35.1524,35.1524,35.1197,35.1279,52898.0
2016-08-02 12:35:00,43.01,43.02,42.97,42.98,34899.0,35.1361,35.1443,35.1034,35.1116,34899.0
2016-08-02 12:40:00,42.98,43.01,42.96,42.98,56572.0,35.1116,35.1361,35.0952,35.1116,56572.0
2016-08-02 12:45:00,42.98,43.01,42.94,42.95,55877.0,35.1116,35.1361,35.0789,35.0871,55877.0
2016-08-02 12:50:00,42.95,42.96,42.89,42.89,49075.0,35.0871,35.0952,35.0381,35.0381,49075.0
2016-08-02 12:55:00,42.9,42.91,42.82,42.86,65244.0,35.0462,35.0544,34.9809,35.0135,65244.0
2016-08-02 13:00:00,42.86,42.87,42.82,42.83,78232.0,35.0135,35.0217,34.9809,34.989,78232.0
2016-08-02 13:05:00,42.83,42.84,42.74,42.74,53714.0,34.989,34.9972,34.9155,34.9155,53714.0
2016-08-02 13:10:00,42.74,42.77,42.71,42.71,61556.0,34.9155,34.94,34.891,34.891,61556.0
2016-08-02 13:15:00,42.71,42.76,42.7,42.74,43369.0,34.891,34.9319,34.8828,34.9155,43369.0
2016-08-02 13:20:00,42.75,42.78,42.73,42.78,40343.0,34.9237,34.9482,34.9073,34.9482,40343.0
2016-08-02 13:25:00,42.79,42.84,42.76,42.83,55348.0,34.9564,34.9972,34.9319,34.989,55348.0
2016-08-02 13:30:00,42.83,42.84,42.73,42.73,48568.0,34.989,34.9972,34.9073,34.9073,48568.0
2016-08-02 13:35:00,42.74,42.77,42.71,42.73,49375.0,34.9155,34.94,34.891,34.9073,49375.0
2016-08-02 13:40:00,42.73,42.87,42.69,42.87,83296.0,34.9073,35.0217,34.8747,35.0217,83296.0
2016-08-02 13:45:00,42.87,42.94,42.86,42.91,121256.0,35.0217,35.0789,35.0135,35.0544,121256.0
2016-08-02 13:50:00,42.91,42.96,42.9,42.96,77589.0,35.0544,35.0952,35.0462,35.0952,77589.0
2016-08-02 13:55:00,42.95,42.98,42.92,42.93,52185.0,35.0871,35.1116,35.0626,35.0707,52185.0
2016-08-02 14:00:00,42.92,42.99,42.92,42.95,72434.0,35.0626,35.1197,35.0626,35.0871,72434.0
2016-08-02 14:05:00,42.94,43.02,42.94,42.98,48908.0,35.0789,35.1443,35.0789,35.1116,48908.0
2016-08-02 14:10:00,42.99,43.01,42.97,43.0,38543.0,35.1197,35.1361,35.1034,35.1279,38543.0
2016-08-02 14:15:00,43.0,43.02,42.97,42.98,73921.0,35.1279,35.1443,35.1034,35.1116,73921.0
2016-08-02 14:20:00,42.98,43.01,42.95,43.0,30668.0,35.1116,35.1361,35.0871,35.1279,30668.0
2016-08-02 14:25:00,42.99,43.01,42.96,42.96,47325.0,35.1197,35.1361,35.0952,35.0952,47325.0
2016-08-02 14:30:00,42.95,42.97,42.93,42.93,34289.0,35.0871,35.1034,35.0707,35.0707,34289.0
2016-08-02 14:35:00,42.94,42.97,42.91,42.91,36735.0,35.0789,35.1034,35.0544,35.0544,36735.0
2016-08-02 14:40:00,42.91,42.96,42.89,42.94,83680.0,35.0544,35.0952,35.0381,35.0789,83680.0
2016-08-02 14:45:00,42.95,42.97,42.92,42.95,42496.0,35.0871,35.1034,35.0626,35.0871,42496.0
2016-08-02 14:50:00,42.96,42.99,42.94,42.97,46643.0,35.0952,35.1197,35.0789,35.1034,46643.0
2016-08-02 14:55:00,42.96,43.02,42.94,43.02,47793.0,35.0952,35.1443,35.0789,35.1443,47793.0
2016-08-02 15:00:00,43.02,43.06,43.0,43.02,32412.0,35.1443,35.1769,35.1279,35.1443,32412.0
2016-08-02 15:05:00,43.02,43.04,42.99,43.02,59234.0,35.1443,35.1606,35.1197,35.1443,59234.0
2016-08-02 15:10:00,43.02,43.02,42.95,42.96,30701.0,35.1443,35.1443,35.0871,35.0952,30701.0
2016-08-02 15:15:00,42.95,42.98,42.93,42.97,46201.0,35.0871,35.1116,35.0707,35.1034,46201.0
2016-08-02 15:20:00,42.97,43.02,42.96,43.01,31736.0,35.1034,35.1443,35.0952,35.1361,31736.0
2016-08-02 15:25:00,43.01,43.05,42.98,42.99,49195.0,35.1361,35.1688,35.1116,35.1197,49195.0
2016-08-02 15:30:00,42.98,43.0,42.93,42.95,145933.0,35.1116,35.1279,35.0707,35.0871,145933.0
2016-08-02 15:35:00,42.94,43.0,42.92,43.0,80267.0,35.0789,35.1279,35.0626,35.1279,80267.0
2016-08-02 15:40:00,43.0,43.01,42.96,43.0,168138.0,35.1279,35.1361,35.0952,35.1279,168138.0
2016-08-02 15:45:00,43.0,43.05,42.99,43.02,128595.0,35.1279,35.1688,35.1197,35.1443,128595.0
2016-08-02 15:50:00,43.01,43.03,42.99,43.02,130409.0,35.1361,35.1524,35.1197,35.1443,130409.0
2016-08-02 15:55:00,43.03,43.05,43.01,43.03,315943.0,35.1524,35.1688,35.1361,35.1524,315943.0
2016-08-03 09:30:00,42.98,43.23,42.95,42.95,102034.0,35.1116,35.3158,35.0871,35.0871,102034.0
2016-08-03 09:35:00,42.97,42.98,42.86,42.93,40258.0,35.1034,35.1116,35.0135,35.0707,40258.0
2016-08-03 09:40:00,42.92,42.97,42.92,42.96,20375.0,35.0626,35.1034,35.0626,35.0952,20375.0
2016-08-03 09:45:00,42.96,43.03,42.93,42.98,29685.0,35.0952,35.1524,35.0707,35.1116,29685.0
2016-08-03 09:50:00,42.99,42.99,42.87,42.88,27006.0,35.1197,35.1197,35.0217,35.0299,27006.0
2016-08-03 09:55:00,42.88,42.94,42.85,42.94,82174.0,35.0299,35.0789,35.0054,35.0789,82174.0
2016-08-03 10:00:00,42.96,43.03,42.92,43.03,158153.0,35.0952,35.1524,35.0626,35.1524,158153.0
2016-08-03 10:05:00,43.03,43.04,42.96,43.0,65062.0,35.1524,35.1606,35.0952,35.1279,65062.0
2016-08-03 10:10:00,42.99,43.08,42.99,43.07,31623.0,35.1197,35.1933,35.1197,35.1851,31623.0
2016-08-03 10:15:00,43.07,43.08,43.0,43.0,23840.0,35.1851,35.1933,35.1279,35.1279,23840.0
2016-08-03 10:20:00,43.01,43.05,42.99,43.02,24946.0,35.1361,35.1688,35.1197,35.1443,24946.0
2016-08-03 10:25:00,43.01,43.07,42.95,42.95,38037.0,35.1361,35.1851,35.0871,35.0871,38037.0
2016-08-03 10:30:00,42.94,43.0,42.93,42.98,33261.0,35.0789,35.1279,35.0707,35.1116,33261.0
2016-08-03 10:35:00,42.97,42.97,42.87,42.88,48617.0,35.1034,35.1034,35.0217,35.0299,48617.0
2016-08-03 10:40:00,42.87,42.92,42.83,42.83,24419.0,35.0217,35.0626,34.989,34.989,24419.0
2016-08-03 10:45:00,42.83,42.83,42.76,42.78,25082.0,34.989,34.989,34.9319,34.9482,25082.0
2016-08-03 10:50:00,42.77,42.85,42.76,42.84,87607.0,34.94,35.0054,34.9319,34.9972,87607.0
2016-08-03 10:55:00,42.84,42.93,42.81,42.89,113373.0,34.9972,35.0707,34.9727,35.0381,113373.0
2016-08-03 11:00:00,42.89,42.96,42.89,42.95,35482.0,35.0381,35.0952,35.0381,35.0871,35482.0
2016-08-03 11:05:00,42.96,43.0,42.95,42.97,34658.0,35.0952,35.1279,35.0871,35.1034,34658.0
2016-08-03 11:10:00,42.97,43.02,42.96,43.02,46010.0,35.1034,35.1443,35.0952,35.1443,46010.0
2016-08-03 11:15:00,43.02,43.02,43.0,43.02,41432.0,35.1443,35.1443,35.1279,35.1443,41432.0
2016-08-03 11:20:00,43.02,43.08,43.01,43.02,22931.0,35.1443,35.1933,35.1361,35.1443,22931.0
2016-08-03 11:25:00,43.02,43.03,42.99,43.01,33060.0,35.1443,35.1524,35.1197,35.1361,33060.0
2016-08-03 11:30:00,43.0,43.02,42.99,43.02,46629.0,35.1279,35.1443,35.1197,35.1443,46629.0
2016-08-03 11:35:00,43.01,43.03,42.99,43.03,69738.0,35.1361,35.1524,35.1197,35.1524,69738.0
2016-08-03 11:40:00,43.02,43.02,42.99,43.01,64159.0,35.1443,35.1443,35.1197,35.1361,64159.0
2016-08-03 11:45:00,43.01,43.05,43.0,43.04,76478.0,35.1361,35.1688,35.1279,35.1606,76478.0
2016-08-03 11:50:00,43.04,43.08,43.04,43.06,37195.0,35.1606,35.1933,35.1606,35.1769,37195.0
2016-08-03 11:55:00,43.05,43.07,43.03,43.07,29564.0,35.1688,35.1851,35.1524,35.1851,29564.0
2016-08-03 12:00:00,43.06,43.07,43.04,43.05,40726.0,35.1769,35.1851,35.1606,35.1688,40726.0
2016-08-03 12:05:00,43.05,43.07,43.04,43.07,210015.0,35.1688,35.1851,35.1606,35.1851,210015.0
2016-08-03 12:10:00,43.07,43.1,43.04,43.07,41045.0,35.1851,35.2096,35.1606,35.1851,41045.0
2016-08-03 12:15:00,43.08,43.09,43.05,43.08,18666.0,35.1933,35.2014,35.1688,35.1933,18666.0
2016-08-03 12:20:00,43.08,43.09,43.04,43.07,37831.0,35.1933,35.2014,35.1606,35.1851,37831.0
2016-08-03 12:25:00,43.07,43.07,43.03,43.04,21425.0,35.1851,35.1851,35.1524,35.1606,21425.0
2016-08-03 12:30:00,43.03,43.06,42.95,42.95,39227.0,35.1524,35.1769,35.0871,35.0871,39227.0
2016-08-03 12:35:00,42.96,42.97,42.91,42.97,110576.0,35.0952,35.1034,35.0544,35.1034,110576.0
2016-08-03 12:40:00,42.96,43.07,42.96,43.07,32890.0,35.0952,35.1851,35.0952,35.1851,32890.0
2016-08-03 12:45:00,43.07,43.19,43.06,43.09,65793.0,35.1851,35.2831,35.1769,35.2014,65793.0
2016-08-03 12:50:00,43.09,43.09,43.06,43.08,16361.0,35.2014,35.2014,35.1769,35.1933,16361.0
2016-08-03 12:55:00,43.07,43.1,43.01,43.02,52933.0,35.1851,35.2096,35.1361,35.1443,52933.0
2016-08-03 13:00:00,43.01,43.01,42.96,42.98,30814.0,35.1361,35.1361,35.0952,35.1116,30814.0
2016-08-03 13:05:00,42.98,43.01,42.98,43.0,30223.0,35.1116,35.1361,35.1116,35.1279,30223.0
2016-08-03 13:10:00,43.01,43.01,42.98,43.01,18699.0,35.1361,35.1361,35.1116,35.1361,18699.0
2016-08-03 13:15:00,43.02,43.04,43.0,43.01,36026.0,35.1443,35.1606,35.1279,35.1361,36026.0
2016-08-03 13:20:00,43.01,43.01,42.97,42.97,36948.0,35.1361,35.1361,35.1034,35.1034,36948.0
2016-08-03 13:25:00,42.97,42.99,42.97,42.98,12775.0,35.1034,35.1197,35.1034,35.1116,12775.0
2016-08-03 13:30:00,42.98,42.99,42.98,42.99,10779.0,35.1116,35.1197,35.1116,35.1197,10779.0
2016-08-03 13:35:00,42.98,43.0,42.98,42.99,24079.0,35.1116,35.1279,35.1116,35.1197,24079.0
2016-08-03 13:40:00,42.98,42.99,42.94,42.95,33047.0,35.1116,35.1197,35.0789,35.0871,33047.0
2016-08-03 13:45:00,42.95,42.97,42.94,42.97,23824.0,35.0871,35.1034,35.0789,35.1034,23824.0
2016-08-03 13:50:00,42.97,42.98,42.94,42.94,27339.0,35.1034,35.1116,35.0789,35.0789,27339.0
2016-08-03 13:55:00,42.95,43.01,42.94,43.0,87159.0,35.0871,35.1361,35.0789,35.1279,87159.0
2016-08-03 14:00:00,43.0,43.01,42.99,43.0,23427.0,35.1279,35.1361,35.1197,35.1279,23427.0
2016-08-03 14:05:00,43.0,43.01,42.95,42.95,30518.0,35.1279,35.1361,35.0871,35.0871,30518.0
2016-08-03 14:10:00,42.95,43.01,42.95,43.01,79607.0,35.0871,35.1361,35.0871,35.1361,79607.0
2016-08-03 14:15:00,43.01,43.01,42.97,43.0,37513.0,35.1361,35.1361,35.1034,35.1279,37513.0
2016-08-03 14:20:00,43.0,43.02,42.98,43.0,40146.0,35.1279,35.1443,35.1116,35.1279,40146.0
2016-08-03 14:25:00,42.99,43.0,42.9,42.92,59793.0,35.1197,35.1279,35.0462,35.0626,59793.0
2016-08-03 14:30:00,42.92,42.94,42.89,42.94,33408.0,35.0626,35.0789,35.0381,35.0789,33408.0
2016-08-03 14:35:00,42.94,42.99,42.93,42.98,40401.0,35.0789,35.1197,35.0707,35.1116,40401.0
2016-08-03 14:40:00,42.98,43.01,42.96,42.96,57474.0,35.1116,35.1361,35.0952,35.0952,57474.0
2016-08-03 14:45:00,42.96,42.97,42.93,42.96,46399.0,35.0952,35.1034,35.0707,35.0952,46399.0
2016-08-03 14:50:00,42.96,42.97,42.94,42.95,30241.0,35.0952,35.1034,35.0789,35.0871,30241.0
2016-08-03 14:55:00,42.96,42.96,42.92,42.92,17549.0,35.0952,35.0952,35.0626,35.0626,17549.0
2016-08-03 15:00:00,42.93,42.97,42.92,42.92,40807.0,35.0707,35.1034,35.0626,35.0626,40807.0
2016-08-03 15:05:00,42.92,42.93,42.89,42.91,34440.0,35.0626,35.0707,35.0381,35.0544,34440.0
2016-08-03 15:10:00,42.91,42.92,42.89,42.91,29720.0,35.0544,35.0626,35.0381,35.0544,29720.0
2016-08-03 15:15:00,42.91,42.91,42.87,42.87,31681.0,35.0544,35.0544,35.0217,35.0217,31681.0
2016-08-03 15:20:00,42.87,42.9,42.86,42.9,41955.0,35.0217,35.0462,35.0135,35.0462,41955.0
2016-08-03 15:25:00,42.9,42.93,42.89,42.92,65454.0,35.0462,35.0707,35.0381,35.0626,65454.0
2016-08-03 15:30:00,42.93,42.94,42.9,42.91,54050.0,35.0707,35.0789,35.0462,35.0544,54050.0
2016-08-03 15:35:00,42.91,42.98,42.91,42.98,67037.0,35.0544,35.1116,35.0544,35.1116,67037.0
2016-08-03 15:40:00,42.98,42.99,42.97,42.98,97456.0,35.1116,35.1197,35.1034,35.1116,97456.0
2016-08-03 15:45:00,42.99,43.02,42.97,43.02,90222.0,35.1197,35.1443,35.1034,35.1443,90222.0
2016-08-03 15:50:00,43.02,43.06,43.02,43.05,150796.0,35.1443,35.1769,35.1443,35.1688,150796.0
2016-08-03 15:55:00,43.06,43.11,43.05,43.1,454794.0,35.1769,35.2178,35.1688,35.2096,454794.0
2016-08-04 09:30:00,43.16,43.23,42.99,43.12,60307.0,35.2586,35.3158,35.1197,35.2259,60307.0
2016-08-04 09:35:00,43.13,43.19,43.08,43.19,40416.0,35.2341,35.2831,35.1933,35.2831,40416.0
2016-08-04 09:40:00,43.18,43.19,43.11,43.15,41034.0,35.275,35.2831,35.2178,35.2505,41034.0
2016-08-04 09:45:00,43.14,43.16,43.1,43.15,85061.0,35.2423,35.2586,35.2096,35.2505,85061.0
2016-08-04 09:50:00,43.15,43.15,43.03,43.04,32173.0,35.2505,35.2505,35.1524,35.1606,32173.0
2016-08-04 09:55:00,43.05,43.06,42.87,42.89,340031.0,35.1688,35.1769,35.0217,35.0381,340031.0
2016-08-04 10:00:00,42.89,42.97,42.85,42.96,822542.0,35.0381,35.1034,35.0054,35.0952,822542.0
2016-08-04 10:05:00,42.96,42.97,42.84,42.85,65276.0,35.0952,35.1034,34.9972,35.0054,65276.0
2016-08-04 10:10:00,42.84,42.86,42.75,42.78,75273.0,34.9972,35.0135,34.9237,34.9482,75273.0
2016-08-04 10:15:00,42.78,42.81,42.71,42.77,536890.0,34.9482,34.9727,34.891,34.94,536890.0
2016-08-04 10:20:00,42.78,42.84,42.74,42.78,100492.0,34.9482,34.9972,34.9155,34.9482,100492.0
2016-08-04 10:25:00,42.77,42.8,42.76,42.78,87695.0,34.94,34.9645,34.9319,34.9482,87695.0
2016-08-04 10:30:00,42.77,42.82,42.72,42.73,81540.0,34.94,34.9809,34.8992,34.9073,81540.0
2016-08-04 10:35:00,42.73,42.88,42.73,42.86,140006.0,34.9073,35.0299,34.9073,35.0135,140006.0
2016-08-04 10:40:00,42.87,42.89,42.86,42.88,55193.0,35.0217,35.0381,35.0135,35.0299,55193.0
2016-08-04 10:45:00,42.88,42.89,42.86,42.89,72311.0,35.0299,35.0381,35.0135,35.0381,72311.0
2016-08-04 10:50:00,42.88,42.91,42.84,42.84,208238.0,35.0299,35.0544,34.9972,34.9972,208238.0
2016-08-04 10:55:00,42.84,42.92,42.84,42.91,82224.0,34.9972,35.0626,34.9972,35.0544,82224.0
2016-08-04 11:00:00,42.9,42.91,42.86,42.88,133746.0,35.0462,35.0544,35.0135,35.0299,133746.0
2016-08-04 11:05:00,42.88,42.92,42.87,42.9,42312.0,35.0299,35.0626,35.0217,35.0462,42312.0
2016-08-04 11:10:00,42.91,42.93,42.82,42.83,65901.0,35.0544,35.0707,34.9809,34.989,65901.0
2016-08-04 11:15:00,42.82,42.82,42.78,42.78,66551.0,34.9809,34.9809,34.9482,34.9482,66551.0
2016-08-04 11:20:00,42.79,42.79,42.7,42.71,38963.0,34.9564,34.9564,34.8828,34.891,38963.0
2016-08-04 11:25:00,42.7,42.71,42.6,42.65,183298.0,34.8828,34.891,34.8011,34.842,183298.0
2016-08-04 11:30:00,42.66,42.72,42.64,42.71,56188.0,34.8502,34.8992,34.8338,34.891,56188.0
2016-08-04 11:35:00,42.71,42.73,42.67,42.67,31394.0,34.891,34.9073,34.8583,34.8583,31394.0
2016-08-04 11:40:00,42.67,42.7,42.65,42.7,62576.0,34.8583,34.8828,34.842,34.8828,62576.0
2016-08-04 11:45:00,42.69,42.7,42.64,42.64,37953.0,34.8747,34.8828,34.8338,34.8338,37953.0
2016-08-04 11:50:00,42.64,42.66,42.62,42.63,54019.0,34.8338,34.8502,34.8175,34.8257,54019.0
2016-08-04 11:55:00,42.63,42.69,42.63,42.67,72037.0,34.8257,34.8747,34.8257,34.8583,72037.0
2016-08-04 12:00:00,42.67,42.69,42.66,42.67,32687.0,34.8583,34.8747,34.8502,34.8583,32687.0
2016-08-04 12:05:00,42.68,42.69,42.64,42.69,152823.0,34.8665,34.8747,34.8338,34.8747,152823.0
2016-08-04 12:10:00,42.69,42.75,42.67,42.75,94723.0,34.8747,34.9237,34.8583,34.9237,94723.0
2016-08-04 12:15:00,42.75,42.8,42.74,42.76,85128.0,34.9237,34.9645,34.9155,34.9319,85128.0
2016-08-04 12:20:00,42.77,42.77,42.72,42.73,59097.0,34.94,34.94,34.8992,34.9073,59097.0
2016-08-04 12:25:00,42.73,42.73,42.68,42.69,68229.0,34.9073,34.9073,34.8665,34.8747,68229.0
2016-08-04 12:30:00,42.69,42.7,42.64,42.66,48214.0,34.8747,34.8828,34.8338,34.8502,48214.0
2016-08-04 12:35:00,42.67,42.7,42.66,42.66,24488.0,34.8583,34.8828,34.8502,34.8502,24488.0
2016-08-04 12:40:00,42.66,42.69,42.66,42.66,27612.0,34.8502,34.8747,34.8502,34.8502,27612.0
2016-08-04 12:45:00,42.67,42.7,42.66,42.7,28972.0,34.8583,34.8828,34.8502,34.8828,28972.0
2016-08-04 12:50:00,42.7,42.7,42.68,42.69,30244.0,34.8828,34.8828,34.8665,34.8747,30244.0
2016-08-04 12:55:00,42.68,42.69,42.61,42.62,56280.0,34.8665,34.8747,34.8093,34.8175,56280.0
2016-08-04 13:00:00,42.61,42.62,42.58,42.59,77592.0,34.8093,34.8175,34.7848,34.793,77592.0
2016-08-04 13:05:00,42.58,42.59,42.56,42.56,31839.0,34.7848,34.793,34.7685,34.7685,31839.0
2016-08-04 13:10:00,42.56,42.58,42.56,42.57,89720.0,34.7685,34.7848,34.7685,34.7766,89720.0
2016-08-04 13:15:00,42.56,42.56,42.54,42.55,103716.0,34.7685,34.7685,34.7521,34.7603,103716.0
2016-08-04 13:20:00,42.55,42.58,42.54,42.57,128013.0,34.7603,34.7848,34.7521,34.7766,128013.0
2016-08-04 13:25:00,42.58,42.58,42.56,42.58,75985.0,34.7848,34.7848,34.7685,34.7848,75985.0
2016-08-04 13:30:00,42.58,42.6,42.55,42.57,80974.0,34.7848,34.8011,34.7603,34.7766,80974.0
2016-08-04 13:35:00,42.57,42.58,42.52,42.53,91759.0,34.7766,34.7848,34.7358,34.744,91759.0
2016-08-04 13:40:00,42.54,42.54,42.53,42.54,23133.0,34.7521,34.7521,34.744,34.7521,23133.0
2016-08-04 13:45:00,42.54,42.57,42.5,42.5,90687.0,34.7521,34.7766,34.7195,34.7195,90687.0
2016-08-04 13:50:00,42.51,42.52,42.49,42.5,71024.0,34.7276,34.7358,34.7113,34.7195,71024.0
2016-08-04 13:55:00,42.5,42.5,42.47,42.47,63722.0,34.7195,34.7195,34.6949,34.6949,63722.0
2016-08-04 14:00:00,42.48,42.5,42.46,42.47,111965.0,34.7031,34.7195,34.6868,34.6949,111965.0
2016-08-04 14:05:00,42.47,42.48,42.44,42.45,81563.0,34.6949,34.7031,34.6704,34.6786,81563.0
2016-08-04 14:10:00,42.45,42.46,42.39,42.4,83868.0,34.6786,34.6868,34.6296,34.6378,83868.0
2016-08-04 14:15:00,42.4,42.41,42.32,42.39,124447.0,34.6378,34.6459,34.5724,34.6296,124447.0
2016-08-04 14:20:00,42.39,42.41,42.37,42.38,45511.0,34.6296,34.6459,34.6133,34.6214,45511.0
2016-08-04 14:25:00,42.38,42.41,42.36,42.38,68484.0,34.6214,34.6459,34.6051,34.6214,68484.0
2016-08-04 14:30:00,42.37,42.4,42.36,42.39,37010.0,34.6133,34.6378,34.6051,34.6296,37010.0
2016-08-04 14:35:00,42.4,42.4,42.33,42.33,77059.0,34.6378,34.6378,34.5806,34.5806,77059.0
2016-08-04 14:40:00,42.34,42.35,42.33,42.34,69516.0,34.5887,34.5969,34.5806,34.5887,69516.0
2016-08-04 14:45:00,42.34,42.35,42.33,42.33,65264.0,34.5887,34.5969,34.5806,34.5806,65264.0
2016-08-04 14:50:00,42.33,42.34,42.32,42.33,67283.0,34.5806,34.5887,34.5724,34.5806,67283.0
2016-08-04 14:55:00,42.33,42.34,42.32,42.32,56897.0,34.5806,34.5887,34.5724,34.5724,56897.0
2016-08-04 15:00:00,42.33,42.34,42.3,42.32,75698.0,34.5806,34.5887,34.5561,34.5724,75698.0
2016-08-04 15:05:00,42.32,42.35,42.31,42.33,71499.0,34.5724,34.5969,34.5642,34.5806,71499.0
2016-08-04 15:10:00,42.32,42.33,42.32,42.32,32553.0,34.5724,34.5806,34.5724,34.5724,32553.0
2016-08-04 15:15:00,42.32,42.35,42.32,42.35,61727.0,34.5724,34.5969,34.5724,34.5969,61727.0
2016-08-04 15:20:00,42.35,42.42,42.33,42.42,298140.0,34.5969,34.6541,34.5806,34.6541,298140.0
2016-08-04 15:25:00,42.42,42.44,42.39,42.44,57658.0,34.6541,34.6704,34.6296,34.6704,57658.0
2016-08-04 15:30:00,42.43,42.5,42.43,42.5,75318.0,34.6623,34.7195,34.6623,34.7195,75318.0
2016-08-04 15:35:00,42.5,42.51,42.49,42.51,88515.0,34.7195,34.7276,34.7113,34.7276,88515.0
2016-08-04 15:40:00,42.51,42.55,42.5,42.52,101325.0,34.7276,34.7603,34.7195,34.7358,101325.0
2016-08-04 15:45:00,42.52,42.59,42.51,42.59,92858.0,34.7358,34.793,34.7276,34.793,92858.0
2016-08-04 15:50:00,42.58,42.59,42.52,42.53,239471.0,34.7848,34.793,34.7358,34.744,239471.0
2016-08-04 15:55:00,42.53,42.55,42.48,42.5,615087.0,34.744,34.7603,34.7031,34.7195,615087.0
2016-08-05 09:30:00,42.76,42.83,42.62,42.77,232257.0,34.9319,34.989,34.8175,34.94,232257.0
2016-08-05 09:35:00,42.77,42.94,42.7,42.92,58814.0,34.94,35.0789,34.8828,35.0626,58814.0
2016-08-05 09:40:00,42.92,43.1,42.9,43.07,73812.0,35.0626,35.2096,35.0462,35.1851,73812.0
2016-08-05 09:45:00,43.06,43.23,43.04,43.22,157009.0,35.1769,35.3158,35.1606,35.3076,157009.0
2016-08-05 09:50:00,43.22,43.32,43.19,43.32,156125.0,35.3076,35.3893,35.2831,35.3893,156125.0
2016-08-05 09:55:00,43.31,43.36,43.2,43.34,171750.0,35.3812,35.422,35.2913,35.4057,171750.0
2016-08-05 10:00:00,43.34,43.39,43.32,43.37,168324.0,35.4057,35.4465,35.3893,35.4302,168324.0
2016-08-05 10:05:00,43.38,43.53,43.38,43.52,200739.0,35.4384,35.5609,35.4384,35.5527,200739.0
2016-08-05 10:10:00,43.53,43.56,43.44,43.51,227943.0,35.5609,35.5854,35.4874,35.5446,227943.0
2016-08-05 10:15:00,43.5,43.52,43.44,43.44,74792.0,35.5364,35.5527,35.4874,35.4874,74792.0
2016-08-05 10:20:00,43.45,43.51,43.43,43.51,65669.0,35.4955,35.5446,35.4792,35.5446,65669.0
2016-08-05 10:25:00,43.51,43.54,43.44,43.46,107800.0,35.5446,35.5691,35.4874,35.5037,107800.0
2016-08-05 10:30:00,43.46,43.53,43.45,43.51,136311.0,35.5037,35.5609,35.4955,35.5446,136311.0
2016-08-05 10:35:00,43.51,43.54,43.5,43.54,60735.0,35.5446,35.5691,35.5364,35.5691,60735.0
2016-08-05 10:40:00,43.54,43.57,43.53,43.55,62653.0,35.5691,35.5936,35.5609,35.5772,62653.0
2016-08-05 10:45:00,43.56,43.58,43.55,43.55,123531.0,35.5854,35.6017,35.5772,35.5772,123531.0
2016-08-05 10:50:00,43.56,43.58,43.54,43.58,49996.0,35.5854,35.6017,35.5691,35.6017,49996.0
2016-08-05 10:55:00,43.58,43.61,43.55,43.55,109352.0,35.6017,35.6262,35.5772,35.5772,109352.0
2016-08-05 11:00:00,43.55,43.6,43.54,43.55,121318.0,35.5772,35.6181,35.5691,35.5772,121318.0
2016-08-05 11:05:00,43.55,43.59,43.54,43.55,67980.0,35.5772,35.6099,35.5691,35.5772,67980.0
2016-08-05 11:10:00,43.55,43.57,43.55,43.56,54648.0,35.5772,35.5936,35.5772,35.5854,54648.0
2016-08-05 11:15:00,43.56,43.57,43.54,43.57,80371.0,35.5854,35.5936,35.5691,35.5936,80371.0
2016-08-05 11:20:00,43.57,43.58,43.54,43.56,51916.0,35.5936,35.6017,35.5691,35.5854,51916.0
2016-08-05 11:25:00,43.56,43.57,43.54,43.56,38877.0,35.5854,35.5936,35.5691,35.5854,38877.0
2016-08-05 11:30:00,43.56,43.56,43.55,43.55,61018.0,35.5854,35.5854,35.5772,35.5772,61018.0
2016-08-05 11:35:00,43.55,43.56,43.54,43.55,185199.0,35.5772,35.5854,35.5691,35.5772,185199.0
2016-08-05 11:40:00,43.55,43.58,43.54,43.55,111116.0,35.5772,35.6017,35.5691,35.5772,111116.0
2016-08-05 11:45:00,43.55,43.58,43.54,43.56,60743.0,35.5772,35.6017,35.5691,35.5854,60743.0
2016-08-05 11:50:00,43.56,43.57,43.54,43.55,60220.0,35.5854,35.5936,35.5691,35.5772,60220.0
2016-08-05 11:55:00,43.55,43.56,43.51,43.52,56415.0,35.5772,35.5854,35.5446,35.5527,56415.0
2016-08-05 12:00:00,43.51,43.52,43.5,43.52,57054.0,35.5446,35.5527,35.5364,35.5527,57054.0
2016-08-05 12:05:00,43.51,43.56,43.51,43.56,50054.0,35.5446,35.5854,35.5446,35.5854,50054.0
2016-08-05 12:10:00,43.55,43.56,43.54,43.55,62559.0,35.5772,35.5854,35.5691,35.5772,62559.0
2016-08-05 12:15:00,43.56,43.56,43.54,43.55,39125.0,35.5854,35.5854,35.5691,35.5772,39125.0
2016-08-05 12:20:00,43.54,43.55,43.45,43.45,54835.0,35.5691,35.5772,35.4955,35.4955,54835.0
2016-08-05 12:25:00,43.45,43.51,43.45,43.51,42570.0,35.4955,35.5446,35.4955,35.5446,42570.0
2016-08-05 12:30:00,43.5,43.52,43.5,43.51,74403.0,35.5364,35.5527,35.5364,35.5446,74403.0
2016-08-05 12:35:00,43.51,43.51,43.49,43.5,31053.0,35.5446,35.5446,35.5282,35.5364,31053.0
2016-08-05 12:40:00,43.5,43.52,43.49,43.5,37786.0,35.5364,35.5527,35.5282,35.5364,37786.0
2016-08-05 12:45:00,43.5,43.54,43.49,43.53,72943.0,35.5364,35.5691,35.5282,35.5609,72943.0
2016-08-05 12:50:00,43.52,43.53,43.45,43.46,25272.0,35.5527,35.5609,35.4955,35.5037,25272.0
2016-08-05 12:55:00,43.45,43.47,43.37,43.38,74680.0,35.4955,35.5119,35.4302,35.4384,74680.0
2016-08-05 13:00:00,43.38,43.38,43.32,43.36,71471.0,35.4384,35.4384,35.3893,35.422,71471.0
2016-08-05 13:05:00,43.35,43.36,43.33,43.35,20071.0,35.4138,35.422,35.3975,35.4138,20071.0
2016-08-05 13:10:00,43.34,43.35,43.31,43.32,16126.0,35.4057,35.4138,35.3812,35.3893,16126.0
2016-08-05 13:15:00,43.31,43.33,43.28,43.29,29777.0,35.3812,35.3975,35.3567,35.3648,29777.0
2016-08-05 13:20:00,43.29,43.29,43.27,43.28,18227.0,35.3648,35.3648,35.3485,35.3567,18227.0
2016-08-05 13:25:00,43.28,43.28,43.23,43.24,41787.0,35.3567,35.3567,35.3158,35.324,41787.0
2016-08-05 13:30:00,43.24,43.26,43.23,43.26,21695.0,35.324,35.3403,35.3158,35.3403,21695.0
2016-08-05 13:35:00,43.26,43.28,43.25,43.26,20479.0,35.3403,35.3567,35.3321,35.3403,20479.0
2016-08-05 13:40:00,43.26,43.33,43.25,43.3,48127.0,35.3403,35.3975,35.3321,35.373,48127.0
2016-08-05 13:45:00,43.3,43.31,43.27,43.27,13844.0,35.373,35.3812,35.3485,35.3485,13844.0
2016-08-05 13:50:00,43.28,43.3,43.27,43.27,29405.0,35.3567,35.373,35.3485,35.3485,29405.0
2016-08-05 13:55:00,43.27,43.28,43.22,43.27,65063.0,35.3485,35.3567,35.3076,35.3485,65063.0
2016-08-05 14:00:00,43.28,43.29,43.23,43.23,24857.0,35.3567,35.3648,35.3158,35.3158,24857.0
2016-08-05 14:05:00,43.23,43.27,43.21,43.21,40728.0,35.3158,35.3485,35.2995,35.2995,40728.0
2016-08-05 14:10:00,43.21,43.22,43.18,43.2,22507.0,35.2995,35.3076,35.275,35.2913,22507.0
2016-08-05 14:15:00,43.21,43.21,43.18,43.19,20484.0,35.2995,35.2995,35.275,35.2831,20484.0
2016-08-05 14:20:00,43.2,43.21,43.19,43.2,17570.0,35.2913,35.2995,35.2831,35.2913,17570.0
2016-08-05 14:25:00,43.19,43.2,43.18,43.18,11244.0,35.2831,35.2913,35.275,35.275,11244.0
2016-08-05 14:30:00,43.18,43.2,43.17,43.19,30067.0,35.275,35.2913,35.2668,35.2831,30067.0
2016-08-05 14:35:00,43.2,43.2,43.16,43.17,21153.0,35.2913,35.2913,35.2586,35.2668,21153.0
2016-08-05 14:40:00,43.16,43.17,43.09,43.09,52570.0,35.2586,35.2668,35.2014,35.2014,52570.0
2016-08-05 14:45:00,43.09,43.12,43.09,43.12,23308.0,35.2014,35.2259,35.2014,35.2259,23308.0
2016-08-05 14:50:00,43.12,43.15,43.11,43.14,44223.0,35.2259,35.2505,35.2178,35.2423,44223.0
2016-08-05 14:55:00,43.15,43.18,43.14,43.17,34323.0,35.2505,35.275,35.2423,35.2668,34323.0
2016-08-05 15:00:00,43.16,43.22,43.16,43.2,40009.0,35.2586,35.3076,35.2586,35.2913,40009.0
2016-08-05 15:05:00,43.2,43.21,43.17,43.19,44938.0,35.2913,35.2995,35.2668,35.2831,44938.0
2016-08-05 15:10:00,43.2,43.21,43.17,43.17,46104.0,35.2913,35.2995,35.2668,35.2668,46104.0
2016-08-05 15:15:00,43.17,43.2,43.16,43.17,58047.0,35.2668,35.2913,35.2586,35.2668,58047.0
2016-08-05 15:20:00,43.17,43.18,43.14,43.14,29483.0,35.2668,35.275,35.2423,35.2423,29483.0
2016-08-05 15:25:00,43.14,43.16,43.14,43.16,39982.0,35.2423,35.2586,35.2423,35.2586,39982.0
2016-08-05 15:30:00,43.16,43.19,43.14,43.18,69651.0,35.2586,35.2831,35.2423,35.275,69651.0
2016-08-05 15:35:00,43.18,43.22,43.17,43.22,95759.0,35.275,35.3076,35.2668,35.3076,95759.0
2016-08-05 15:40:00,43.22,43.25,43.21,43.25,85260.0,35.3076,35.3321,35.2995,35.3321,85260.0
2016-08-05 15:45:00,43.25,43.25,43.17,43.19,235968.0,35.3321,35.3321,35.2668,35.2831,235968.0
2016-08-05 15:50:00,43.19,43.3,43.19,43.28,282101.0,35.2831,35.373,35.2831,35.3567,282101.0
2016-08-05 15:55:00,43.28,43.3,43.24,43.27,503947.0,35.3567,35.373,35.324,35.3485,503947.0
2016-08-08 09:30:00,43.31,43.43,43.26,43.35,161993.0,35.3812,35.4792,35.3403,35.4138,161993.0
2016-08-08 09:35:00,43.32,43.35,43.23,43.29,59666.0,35.3893,35.4138,35.3158,35.3648,59666.0
2016-08-08 09:40:00,43.29,43.36,43.28,43.36,48857.0,35.3648,35.422,35.3567,35.422,48857.0
2016-08-08 09:45:00,43.37,43.4,43.34,43.37,62282.0,35.4302,35.4547,35.4057,35.4302,62282.0
2016-08-08 09:50:00,43.37,43.43,43.36,43.39,49584.0,35.4302,35.4792,35.422,35.4465,49584.0
2016-08-08 09:55:00,43.4,43.46,43.39,43.44,41644.0,35.4547,35.5037,35.4465,35.4874,41644.0
2016-08-08 10:00:00,43.44,43.51,43.44,43.47,56022.0,35.4874,35.5446,35.4874,35.5119,56022.0
2016-08-08 10:05:00,43.47,43.49,43.44,43.47,33060.0,35.5119,35.5282,35.4874,35.5119,33060.0
2016-08-08 10:10:00,43.47,43.53,43.46,43.53,53284.0,35.5119,35.5609,35.5037,35.5609,53284.0
2016-08-08 10:15:00,43.52,43.53,43.48,43.48,49779.0,35.5527,35.5609,35.52,35.52,49779.0
2016-08-08 10:20:00,43.48,43.54,43.48,43.53,40345.0,35.52,35.5691,35.52,35.5609,40345.0
2016-08-08 10:25:00,43.52,43.57,43.51,43.54,39547.0,35.5527,35.5936,35.5446,35.5691,39547.0
2016-08-08 10:30:00,43.53,43.53,43.47,43.48,42417.0,35.5609,35.5609,35.5119,35.52,42417.0
2016-08-08 10:35:00,43.49,43.51,43.47,43.51,40988.0,35.5282,35.5446,35.5119,35.5446,40988.0
2016-08-08 10:40:00,43.51,43.56,43.51,43.55,38541.0,35.5446,35.5854,35.5446,35.5772,38541.0
2016-08-08 10:45:00,43.55,43.55,43.49,43.53,46457.0,35.5772,35.5772,35.5282,35.5609,46457.0
2016-08-08 10:50:00,43.53,43.56,43.51,43.51,35680.0,35.5609,35.5854,35.5446,35.5446,35680.0
2016-08-08 10:55:00,43.5,43.52,43.46,43.46,36461.0,35.5364,35.5527,35.5037,35.5037,36461.0
2016-08-08 11:00:00,43.46,43.48,43.42,43.44,29690.0,35.5037,35.52,35.471,35.4874,29690.0
2016-08-08 11:05:00,43.43,43.46,43.39,43.45,118061.0,35.4792,35.5037,35.4465,35.4955,118061.0
2016-08-08 11:10:00,43.44,43.45,43.37,43.38,36144.0,35.4874,35.4955,35.4302,35.4384,36144.0
2016-08-08 11:15:00,43.38,43.38,43.34,43.35,40522.0,35.4384,35.4384,35.4057,35.4138,40522.0
2016-08-08 11:20:00,43.34,43.38,43.34,43.38,37559.0,35.4057,35.4384,35.4057,35.4384,37559.0
2016-08-08 11:25:00,43.38,43.44,43.37,43.42,58490.0,35.4384,35.4874,35.4302,35.471,58490.0
2016-08-08 11:30:00,43.43,43.45,43.41,43.43,23654.0,35.4792,35.4955,35.4629,35.4792,23654.0
2016-08-08 11:35:00,43.43,43.43,43.38,43.4,34104.0,35.4792,35.4792,35.4384,35.4547,34104.0
2016-08-08 11:40:00,43.4,43.42,43.39,43.39,18026.0,35.4547,35.471,35.4465,35.4465,18026.0
2016-08-08 11:45:00,43.4,43.4,43.38,43.38,19130.0,35.4547,35.4547,35.4384,35.4384,19130.0
2016-08-08 11:50:00,43.38,43.4,43.38,43.38,22091.0,35.4384,35.4547,35.4384,35.4384,22091.0
2016-08-08 11:55:00,43.38,43.39,43.34,43.34,37325.0,35.4384,35.4465,35.4057,35.4057,37325.0
2016-08-08 12:00:00,43.34,43.35,43.34,43.35,11667.0,35.4057,35.4138,35.4057,35.4138,11667.0
2016-08-08 12:05:00,43.34,43.39,43.34,43.39,47408.0,35.4057,35.4465,35.4057,35.4465,47408.0
2016-08-08 12:10:00,43.38,43.41,43.38,43.41,35980.0,35.4384,35.4629,35.4384,35.4629,35980.0
2016-08-08 12:15:00,43.41,43.43,43.4,43.42,22942.0,35.4629,35.4792,35.4547,35.471,22942.0
2016-08-08 12:20:00,43.42,43.45,43.41,43.42,38111.0,35.471,35.4955,35.4629,35.471,38111.0
2016-08-08 12:25:00,43.42,43.43,43.39,43.4,48173.0,35.471,35.4792,35.4465,35.4547,48173.0
2016-08-08 12:30:00,43.4,43.42,43.39,43.42,24044.0,35.4547,35.471,35.4465,35.471,24044.0
2016-08-08 12:35:00,43.42,43.43,43.39,43.41,24627.0,35.471,35.4792,35.4465,35.4629,24627.0
2016-08-08 12:40:00,43.41,43.41,43.34,43.35,22686.0,35.4629,35.4629,35.4057,35.4138,22686.0
2016-08-08 12:45:00,43.36,43.41,43.35,43.4,40065.0,35.422,35.4629,35.4138,35.4547,40065.0
2016-08-08 12:50:00,43.4,43.45,43.39,43.4,31406.0,35.4547,35.4955,35.4465,35.4547,31406.0
2016-08-08 12:55:00,43.4,43.42,43.38,43.39,36257.0,35.4547,35.471,35.4384,35.4465,36257.0
2016-08-08 13:00:00,43.38,43.39,43.35,43.39,36868.0,35.4384,35.4465,35.4138,35.4465,36868.0
2016-08-08 13:05:00,43.4,43.4,43.37,43.37,28609.0,35.4547,35.4547,35.4302,35.4302,28609.0
2016-08-08 13:10:00,43.39,43.4,43.38,43.4,10805.0,35.4465,35.4547,35.4384,35.4547,10805.0
2016-08-08 13:15:00,43.4,43.41,43.39,43.4,21665.0,35.4547,35.4629,35.4465,35.4547,21665.0
2016-08-08 13:20:00,43.39,43.4,43.35,43.37,19798.0,35.4465,35.4547,35.4138,35.4302,19798.0
2016-08-08 13:25:00,43.38,43.4,43.37,43.37,41128.0,35.4384,35.4547,35.4302,35.4302,41128.0
2016-08-08 13:30:00,43.37,43.37,43.32,43.33,23386.0,35.4302,35.4302,35.3893,35.3975,23386.0
2016-08-08 13:35:00,43.33,43.33,43.29,43.29,26991.0,35.3975,35.3975,35.3648,35.3648,26991.0
2016-08-08 13:40:00,43.3,43.32,43.28,43.32,79942.0,35.373,35.3893,35.3567,35.3893,79942.0
2016-08-08 13:45:00,43.32,43.33,43.3,43.31,68504.0,35.3893,35.3975,35.373,35.3812,68504.0
2016-08-08 13:50:00,43.31,43.33,43.3,43.32,19612.0,35.3812,35.3975,35.373,35.3893,19612.0
2016-08-08 13:55:00,43.33,43.33,43.32,43.32,30967.0,35.3975,35.3975,35.3893,35.3893,30967.0
2016-08-08 14:00:00,43.33,43.33,43.32,43.32,37422.0,35.3975,35.3975,35.3893,35.3893,37422.0
2016-08-08 14:05:00,43.31,43.32,43.28,43.28,27722.0,35.3812,35.3893,35.3567,35.3567,27722.0
2016-08-08 14:10:00,43.28,43.29,43.24,43.24,21664.0,35.3567,35.3648,35.324,35.324,21664.0
2016-08-08 14:15:00,43.25,43.26,43.2,43.22,34642.0,35.3321,35.3403,35.2913,35.3076,34642.0
2016-08-08 14:20:00,43.21,43.23,43.19,43.23,19786.0,35.2995,35.3158,35.2831,35.3158,19786.0
2016-08-08 14:25:00,43.22,43.23,43.18,43.2,35863.0,35.3076,35.3158,35.275,35.2913,35863.0
2016-08-08 14:30:00,43.21,43.25,43.2,43.25,26407.0,35.2995,35.3321,35.2913,35.3321,26407.0
2016-08-08 14:35:00,43.25,43.28,43.24,43.27,34270.0,35.3321,35.3567,35.324,35.3485,34270.0
2016-08-08 14:40:00,43.27,43.29,43.26,43.29,27200.0,35.3485,35.3648,35.3403,35.3648,27200.0
2016-08-08 14:45:00,43.29,43.3,43.27,43.3,55848.0,35.3648,35.373,35.3485,35.373,55848.0
2016-08-08 14:50:00,43.3,43.31,43.29,43.3,15177.0,35.373,35.3812,35.3648,35.373,15177.0
2016-08-08 14:55:00,43.3,43.33,43.3,43.33,35725.0,35.373,35.3975,35.373,35.3975,35725.0
2016-08-08 15:00:00,43.33,43.33,43.31,43.33,44903.0,35.3975,35.3975,35.3812,35.3975,44903.0
2016-08-08 15:05:00,43.33,43.34,43.32,43.34,26928.0,35.3975,35.4057,35.3893,35.4057,26928.0
2016-08-08 15:10:00,43.34,43.36,43.33,43.36,42462.0,35.4057,35.422,35.3975,35.422,42462.0
2016-08-08 15:15:00,43.36,43.36,43.35,43.36,92057.0,35.422,35.422,35.4138,35.422,92057.0
2016-08-08 15:20:00,43.36,43.36,43.35,43.35,23717.0,35.422,35.422,35.4138,35.4138,23717.0
2016-08-08 15:25:00,43.35,43.36,43.35,43.36,21915.0,35.4138,35.422,35.4138,35.422,21915.0
2016-08-08 15:30:00,43.35,43.37,43.35,43.36,61437.0,35.4138,35.4302,35.4138,35.422,61437.0
2016-08-08 15:35:00,43.37,43.39,43.36,43.39,77892.0,35.4302,35.4465,35.422,35.4465,77892.0
2016-08-08 15:40:00,43.38,43.39,43.37,43.39,74670.0,35.4384,35.4465,35.4302,35.4465,74670.0
2016-08-08 15:45:00,43.39,43.41,43.38,43.4,98288.0,35.4465,35.4629,35.4384,35.4547,98288.0
2016-08-08 15:50:00,43.39,43.4,43.38,43.4,52608.0,35.4465,35.4547,35.4384,35.4547,52608.0
2016-08-08 15:55:00,43.39,43.44,43.39,43.42,223421.0,35.4465,35.4874,35.4465,35.471,223421.0
2016-08-09 09:30:00,43.57,43.66,43.26,43.64,167171.0,35.5936,35.6671,35.3403,35.6508,167171.0
2016-08-09 09:35:00,43.65,43.84,43.56,43.77,91001.0,35.6589,35.8141,35.5854,35.757,91001.0
2016-08-09 09:40:00,43.77,43.77,43.6,43.61,49998.0,35.757,35.757,35.6181,35.6262,49998.0
2016-08-09 09:45:00,43.61,43.67,43.56,43.62,54765.0,35.6262,35.6753,35.5854,35.6344,54765.0
2016-08-09 09:50:00,43.62,43.72,43.61,43.71,61119.0,35.6344,35.7161,35.6262,35.7079,61119.0
2016-08-09 09:55:00,43.72,43.81,43.7,43.8,51192.0,35.7161,35.7896,35.6998,35.7815,51192.0
2016-08-09 10:00:00,43.79,43.8,43.68,43.76,53223.0,35.7733,35.7815,35.6834,35.7488,53223.0
2016-08-09 10:05:00,43.76,43.76,43.71,43.73,378920.0,35.7488,35.7488,35.7079,35.7243,378920.0
2016-08-09 10:10:00,43.73,43.77,43.7,43.75,67164.0,35.7243,35.757,35.6998,35.7406,67164.0
2016-08-09 10:15:00,43.76,43.81,43.73,43.75,100932.0,35.7488,35.7896,35.7243,35.7406,100932.0
2016-08-09 10:20:00,43.74,43.76,43.69,43.7,48158.0,35.7324,35.7488,35.6916,35.6998,48158.0
2016-08-09 10:25:00,43.69,43.71,43.64,43.67,43373.0,35.6916,35.7079,35.6508,35.6753,43373.0
2016-08-09 10:30:00,43.68,43.68,43.61,43.63,47951.0,35.6834,35.6834,35.6262,35.6426,47951.0
2016-08-09 10:35:00,43.63,43.69,43.58,43.68,44321.0,35.6426,35.6916,35.6017,35.6834,44321.0
2016-08-09 10:40:00,43.69,43.72,43.67,43.72,22864.0,35.6916,35.7161,35.6753,35.7161,22864.0
2016-08-09 10:45:00,43.71,43.75,43.7,43.75,44340.0,35.7079,35.7406,35.6998,35.7406,44340.0
2016-08-09 10:50:00,43.75,43.76,43.68,43.68,52474.0,35.7406,35.7488,35.6834,35.6834,52474.0
2016-08-09 10:55:00,43.68,43.71,43.67,43.68,38882.0,35.6834,35.7079,35.6753,35.6834,38882.0
2016-08-09 11:00:00,43.68,43.68,43.64,43.65,55720.0,35.6834,35.6834,35.6508,35.6589,55720.0
2016-08-09 11:05:00,43.65,43.68,43.64,43.67,111477.0,35.6589,35.6834,35.6508,35.6753,111477.0
2016-08-09 11:10:00,43.68,43.69,43.66,43.68,27309.0,35.6834,35.6916,35.6671,35.6834,27309.0
2016-08-09 11:15:00,43.68,43.69,43.63,43.64,23793.0,35.6834,35.6916,35.6426,35.6508,23793.0
2016-08-09 11:20:00,43.64,43.65,43.57,43.57,42089.0,35.6508,35.6589,35.5936,35.5936,42089.0
2016-08-09 11:25:00,43.57,43.63,43.57,43.62,30670.0,35.5936,35.6426,35.5936,35.6344,30670.0
2016-08-09 11:30:00,43.61,43.62,43.55,43.55,26280.0,35.6262,35.6344,35.5772,35.5772,26280.0
2016-08-09 11:35:00,43.55,43.57,43.55,43.56,22721.0,35.5772,35.5936,35.5772,35.5854,22721.0
2016-08-09 11:40:00,43.56,43.6,43.55,43.58,28870.0,35.5854,35.6181,35.5772,35.6017,28870.0
2016-08-09 11:45:00,43.58,43.59,43.55,43.55,35748.0,35.6017,35.6099,35.5772,35.5772,35748.0
2016-08-09 11:50:00,43.55,43.55,43.52,43.53,21213.0,35.5772,35.5772,35.5527,35.5609,21213.0
2016-08-09 11:55:00,43.53,43.59,43.53,43.56,76267.0,35.5609,35.6099,35.5609,35.5854,76267.0
2016-08-09 12:00:00,43.56,43.59,43.55,43.57,18012.0,35.5854,35.6099,35.5772,35.5936,18012.0
2016-08-09 12:05:00,43.57,43.57,43.54,43.55,19364.0,35.5936,35.5936,35.5691,35.5772,19364.0
2016-08-09 12:10:00,43.56,43.57,43.52,43.53,20631.0,35.5854,35.5936,35.5527,35.5609,20631.0
2016-08-09 12:15:00,43.53,43.54,43.5,43.51,16530.0,35.5609,35.5691,35.5364,35.5446,16530.0
2016-08-09 12:20:00,43.51,43.51,43.44,43.46,34413.0,35.5446,35.5446,35.4874,35.5037,34413.0
2016-08-09 12:25:00,43.46,43.48,43.45,43.46,19316.0,35.5037,35.52,35.4955,35.5037,19316.0
2016-08-09 12:30:00,43.46,43.47,43.42,43.44,28441.0,35.5037,35.5119,35.471,35.4874,28441.0
2016-08-09 12:35:00,43.44,43.48,43.44,43.48,14217.0,35.4874,35.52,35.4874,35.52,14217.0
2016-08-09 12:40:00,43.47,43.48,43.45,43.46,18266.0,35.5119,35.52,35.4955,35.5037,18266.0
2016-08-09 12:45:00,43.46,43.5,43.46,43.5,7541.0,35.5037,35.5364,35.5037,35.5364,7541.0
2016-08-09 12:50:00,43.5,43.5,43.46,43.48,19216.0,35.5364,35.5364,35.5037,35.52,19216.0
2016-08-09 12:55:00,43.47,43.48,43.44,43.45,27553.0,35.5119,35.52,35.4874,35.4955,27553.0
2016-08-09 13:00:00,43.45,43.48,43.45,43.47,11258.0,35.4955,35.52,35.4955,35.5119,11258.0
2016-08-09 13:05:00,43.48,43.49,43.47,43.48,18049.0,35.52,35.5282,35.5119,35.52,18049.0
2016-08-09 13:10:00,43.49,43.5,43.48,43.49,17565.0,35.5282,35.5364,35.52,35.5282,17565.0
2016-08-09 13:15:00,43.48,43.51,43.48,43.5,21868.0,35.52,35.5446,35.52,35.5364,21868.0
2016-08-09 13:20:00,43.5,43.52,43.49,43.51,29438.0,35.5364,35.5527,35.5282,35.5446,29438.0
2016-08-09 13:25:00,43.51,43.53,43.5,43.52,27682.0,35.5446,35.5609,35.5364,35.5527,27682.0
2016-08-09 13:30:00,43.52,43.53,43.51,43.52,22566.0,35.5527,35.5609,35.5446,35.5527,22566.0
2016-08-09 13:35:00,43.52,43.52,43.47,43.48,27303.0,35.5527,35.5527,35.5119,35.52,27303.0
2016-08-09 13:40:00,43.48,43.48,43.43,43.43,42240.0,35.52,35.52,35.4792,35.4792,42240.0
2016-08-09 13:45:00,43.44,43.44,43.43,43.44,4839.0,35.4874,35.4874,35.4792,35.4874,4839.0
2016-08-09 13:50:00,43.44,43.44,43.42,43.42,18948.0,35.4874,35.4874,35.471,35.471,18948.0
2016-08-09 13:55:00,43.42,43.44,43.42,43.44,19012.0,35.471,35.4874,35.471,35.4874,19012.0
2016-08-09 14:00:00,43.43,43.44,43.43,43.44,25455.0,35.4792,35.4874,35.4792,35.4874,25455.0
2016-08-09 14:05:00,43.44,43.44,43.43,43.44,39841.0,35.4874,35.4874,35.4792,35.4874,39841.0
2016-08-09 14:10:00,43.43,43.49,43.43,43.48,53126.0,35.4792,35.5282,35.4792,35.52,53126.0
2016-08-09 14:15:00,43.48,43.49,43.47,43.48,32944.0,35.52,35.5282,35.5119,35.52,32944.0
2016-08-09 14:20:00,43.48,43.48,43.43,43.45,41584.0,35.52,35.52,35.4792,35.4955,41584.0
2016-08-09 14:25:00,43.45,43.5,43.44,43.45,338090.0,35.4955,35.5364,35.4874,35.4955,338090.0
2016-08-09 14:30:00,43.45,43.47,43.38,43.39,300489.0,35.4955,35.5119,35.4384,35.4465,300489.0
2016-08-09 14:35:00,43.38,43.4,43.36,43.37,34112.0,35.4384,35.4547,35.422,35.4302,34112.0
2016-08-09 14:40:00,43.36,43.37,43.32,43.35,38086.0,35.422,35.4302,35.3893,35.4138,38086.0
2016-08-09 14:45:00,43.36,43.39,43.34,43.36,24718.0,35.422,35.4465,35.4057,35.422,24718.0
2016-08-09 14:50:00,43.35,43.41,43.35,43.41,17835.0,35.4138,35.4629,35.4138,35.4629,17835.0
2016-08-09 14:55:00,43.41,43.43,43.4,43.42,29498.0,35.4629,35.4792,35.4547,35.471,29498.0
2016-08-09 15:00:00,43.43,43.43,43.42,43.43,13237.0,35.4792,35.4792,35.471,35.4792,13237.0
2016-08-09 15:05:00,43.43,43.43,43.41,43.41,18937.0,35.4792,35.4792,35.4629,35.4629,18937.0
2016-08-09 15:10:00,43.41,43.43,43.41,43.41,29445.0,35.4629,35.4792,35.4629,35.4629,29445.0
2016-08-09 15:15:00,43.41,43.42,43.37,43.4,41919.0,35.4629,35.471,35.4302,35.4547,41919.0
2016-08-09 15:20:00,43.4,43.42,43.39,43.41,28471.0,35.4547,35.471,35.4465,35.4629,28471.0
2016-08-09 15:25:00,43.41,43.44,43.4,43.44,51722.0,35.4629,35.4874,35.4547,35.4874,51722.0
2016-08-09 15:30:00,43.44,43.49,43.43,43.49,69194.0,35.4874,35.5282,35.4792,35.5282,69194.0
2016-08-09 15:35:00,43.49,43.55,43.48,43.55,110427.0,35.5282,35.5772,35.52,35.5772,110427.0
2016-08-09 15:40:00,43.55,43.56,43.5,43.54,146441.0,35.5772,35.5854,35.5364,35.5691,146441.0
2016-08-09 15:45:00,43.54,43.55,43.52,43.55,80062.0,35.5691,35.5772,35.5527,35.5772,80062.0
2016-08-09 15:50:00,43.55,43.56,43.5,43.51,102804.0,35.5772,35.5854,35.5364,35.5446,102804.0
2016-08-09 15:55:00,43.52,43.54,43.49,43.52,215022.0,35.5527,35.5691,35.5282,35.5527,215022.0
2016-08-10 09:30:00,43.65,43.8,43.55,43.73,94159.0,35.6589,35.7815,35.5772,35.7243,94159.0
2016-08-10 09:35:00,43.73,43.76,43.64,43.68,68789.0,35.7243,35.7488,35.6508,35.6834,68789.0
2016-08-10 09:40:00,43.67,43.7,43.56,43.66,58707.0,35.6753,35.6998,35.5854,35.6671,58707.0
2016-08-10 09:45:00,43.65,43.68,43.6,43.63,29422.0,35.6589,35.6834,35.6181,35.6426,29422.0
2016-08-10 09:50:00,43.64,43.64,43.52,43.55,41361.0,35.6508,35.6508,35.5527,35.5772,41361.0
2016-08-10 09:55:00,43.56,43.58,43.54,43.54,27754.0,35.5854,35.6017,35.5691,35.5691,27754.0
2016-08-10 10:00:00,43.54,43.55,43.47,43.47,22031.0,35.5691,35.5772,35.5119,35.5119,22031.0
2016-08-10 10:05:00,43.47,43.52,43.45,43.52,22019.0,35.5119,35.5527,35.4955,35.5527,22019.0
2016-08-10 10:10:00,43.52,43.52,43.47,43.49,19570.0,35.5527,35.5527,35.5119,35.5282,19570.0
2016-08-10 10:15:00,43.49,43.52,43.48,43.51,18794.0,35.5282,35.5527,35.52,35.5446,18794.0
2016-08-10 10:20:00,43.51,43.55,43.49,43.54,23433.0,35.5446,35.5772,35.5282,35.5691,23433.0
2016-08-10 10:25:00,43.53,43.53,43.47,43.47,15229.0,35.5609,35.5609,35.5119,35.5119,15229.0
2016-08-10 10:30:00,43.48,43.53,43.48,43.52,15887.0,35.52,35.5609,35.52,35.5527,15887.0
2016-08-10 10:35:00,43.53,43.53,43.44,43.45,23886.0,35.5609,35.5609,35.4874,35.4955,23886.0
2016-08-10 10:40:00,43.45,43.48,43.43,43.45,17183.0,35.4955,35.52,35.4792,35.4955,17183.0
2016-08-10 10:45:00,43.44,43.46,43.42,43.46,10645.0,35.4874,35.5037,35.471,35.5037,10645.0
2016-08-10 10:50:00,43.46,43.49,43.45,43.45,38139.0,35.5037,35.5282,35.4955,35.4955,38139.0
2016-08-10 10:55:00,43.45,43.45,43.4,43.43,11303.0,35.4955,35.4955,35.4547,35.4792,11303.0
2016-08-10 11:00:00,43.43,43.47,43.42,43.45,23436.0,35.4792,35.5119,35.471,35.4955,23436.0
2016-08-10 11:05:00,43.46,43.46,43.43,43.43,28428.0,35.5037,35.5037,35.4792,35.4792,28428.0
2016-08-10 11:10:00,43.44,43.44,43.39,43.41,28100.0,35.4874,35.4874,35.4465,35.4629,28100.0
2016-08-10 11:15:00,43.4,43.41,43.32,43.32,35260.0,35.4547,35.4629,35.3893,35.3893,35260.0
2016-08-10 11:20:00,43.32,43.37,43.3,43.37,19268.0,35.3893,35.4302,35.373,35.4302,19268.0
2016-08-10 11:25:00,43.37,43.39,43.36,43.38,21491.0,35.4302,35.4465,35.422,35.4384,21491.0
2016-08-10 11:30:00,43.37,43.38,43.35,43.36,41283.0,35.4302,35.4384,35.4138,35.422,41283.0
2016-08-10 11:35:00,43.35,43.4,43.34,43.4,16713.0,35.4138,35.4547,35.4057,35.4547,16713.0
2016-08-10 11:40:00,43.4,43.41,43.38,43.4,20518.0,35.4547,35.4629,35.4384,35.4547,20518.0
2016-08-10 11:45:00,43.4,43.41,43.39,43.4,11820.0,35.4547,35.4629,35.4465,35.4547,11820.0
2016-08-10 11:50:00,43.4,43.4,43.38,43.39,25726.0,35.4547,35.4547,35.4384,35.4465,25726.0
2016-08-10 11:55:00,43.39,43.4,43.37,43.37,13157.0,35.4465,35.4547,35.4302,35.4302,13157.0
2016-08-10 12:00:00,43.37,43.38,43.36,43.38,12510.0,35.4302,35.4384,35.422,35.4384,12510.0
2016-08-10 12:05:00,43.38,43.41,43.37,43.4,15785.0,35.4384,35.4629,35.4302,35.4547,15785.0
2016-08-10 12:10:00,43.41,43.43,43.4,43.42,13155.0,35.4629,35.4792,35.4547,35.471,13155.0
2016-08-10 12:15:00,43.41,43.42,43.4,43.41,13130.0,35.4629,35.471,35.4547,35.4629,13130.0
2016-08-10 12:20:00,43.42,43.42,43.4,43.41,8747.0,35.471,35.471,35.4547,35.4629,8747.0
2016-08-10 12:25:00,43.41,43.41,43.4,43.41,2500.0,35.4629,35.4629,35.4547,35.4629,2500.0
2016-08-10 12:30:00,43.41,43.41,43.4,43.41,15086.0,35.4629,35.4629,35.4547,35.4629,15086.0
2016-08-10 12:35:00,43.41,43.41,43.4,43.41,9886.0,35.4629,35.4629,35.4547,35.4629,9886.0
2016-08-10 12:40:00,43.41,43.42,43.37,43.38,26782.0,35.4629,35.471,35.4302,35.4384,26782.0
2016-08-10 12:45:00,43.38,43.39,43.37,43.39,21461.0,35.4384,35.4465,35.4302,35.4465,21461.0
2016-08-10 12:50:00,43.39,43.46,43.38,43.46,35123.0,35.4465,35.5037,35.4384,35.5037,35123.0
2016-08-10 12:55:00,43.46,43.47,43.45,43.46,18380.0,35.5037,35.5119,35.4955,35.5037,18380.0
2016-08-10 13:00:00,43.47,43.47,43.44,43.44,71027.0,35.5119,35.5119,35.4874,35.4874,71027.0
2016-08-10 13:05:00,43.44,43.47,43.43,43.44,21499.0,35.4874,35.5119,35.4792,35.4874,21499.0
2016-08-10 13:10:00,43.44,43.45,43.43,43.44,11862.0,35.4874,35.4955,35.4792,35.4874,11862.0
2016-08-10 13:15:00,43.44,43.44,43.4,43.41,25872.0,35.4874,35.4874,35.4547,35.4629,25872.0
2016-08-10 13:20:00,43.41,43.43,43.4,43.42,15764.0,35.4629,35.4792,35.4547,35.471,15764.0
2016-08-10 13:25:00,43.42,43.44,43.42,43.44,15151.0,35.471,35.4874,35.471,35.4874,15151.0
2016-08-10 13:30:00,43.45,43.45,43.42,43.42,10774.0,35.4955,35.4955,35.471,35.471,10774.0
2016-08-10 13:35:00,43.42,43.45,43.42,43.43,23505.0,35.471,35.4955,35.471,35.4792,23505.0
2016-08-10 13:40:00,43.44,43.46,43.43,43.46,24422.0,35.4874,35.5037,35.4792,35.5037,24422.0
2016-08-10 13:45:00,43.47,43.48,43.46,43.47,8986.0,35.5119,35.52,35.5037,35.5119,8986.0
2016-08-10 13:50:00,43.46,43.49,43.46,43.49,22202.0,35.5037,35.5282,35.5037,35.5282,22202.0
2016-08-10 13:55:00,43.48,43.49,43.44,43.45,37775.0,35.52,35.5282,35.4874,35.4955,37775.0
2016-08-10 14:00:00,43.45,43.45,43.4,43.4,21742.0,35.4955,35.4955,35.4547,35.4547,21742.0
2016-08-10 14:05:00,43.4,43.41,43.36,43.37,46864.0,35.4547,35.4629,35.422,35.4302,46864.0
2016-08-10 14:10:00,43.37,43.37,43.32,43.33,36727.0,35.4302,35.4302,35.3893,35.3975,36727.0
2016-08-10 14:15:00,43.33,43.33,43.29,43.3,34917.0,35.3975,35.3975,35.3648,35.373,34917.0
2016-08-10 14:20:00,43.3,43.31,43.29,43.29,18021.0,35.373,35.3812,35.3648,35.3648,18021.0
2016-08-10 14:25:00,43.3,43.3,43.25,43.27,30781.0,35.373,35.373,35.3321,35.3485,30781.0
2016-08-10 14:30:00,43.27,43.29,43.26,43.29,18158.0,35.3485,35.3648,35.3403,35.3648,18158.0
2016-08-10 14:35:00,43.28,43.31,43.27,43.31,14172.0,35.3567,35.3812,35.3485,35.3812,14172.0
2016-08-10 14:40:00,43.31,43.4,43.31,43.4,66967.0,35.3812,35.4547,35.3812,35.4547,66967.0
2016-08-10 14:45:00,43.4,43.45,43.39,43.45,32454.0,35.4547,35.4955,35.4465,35.4955,32454.0
2016-08-10 14:50:00,43.45,43.45,43.42,43.42,34016.0,35.4955,35.4955,35.471,35.471,34016.0
2016-08-10 14:55:00,43.42,43.43,43.42,43.43,9682.0,35.471,35.4792,35.471,35.4792,9682.0
2016-08-10 15:00:00,43.43,43.44,43.42,43.43,50871.0,35.4792,35.4874,35.471,35.4792,50871.0
2016-08-10 15:05:00,43.43,43.45,43.42,43.45,33184.0,35.4792,35.4955,35.471,35.4955,33184.0
2016-08-10 15:10:00,43.45,43.48,43.44,43.46,28166.0,35.4955,35.52,35.4874,35.5037,28166.0
2016-08-10 15:15:00,43.46,43.5,43.46,43.5,32180.0,35.5037,35.5364,35.5037,35.5364,32180.0
2016-08-10 15:20:00,43.5,43.53,43.49,43.52,56323.0,35.5364,35.5609,35.5282,35.5527,56323.0
2016-08-10 15:25:00,43.51,43.54,43.5,43.51,50192.0,35.5446,35.5691,35.5364,35.5446,50192.0
2016-08-10 15:30:00,43.5,43.51,43.5,43.51,39389.0,35.5364,35.5446,35.5364,35.5446,39389.0
2016-08-10 15:35:00,43.51,43.52,43.5,43.51,70196.0,35.5446,35.5527,35.5364,35.5446,70196.0
2016-08-10 15:40:00,43.51,43.51,43.48,43.49,62633.0,35.5446,35.5446,35.52,35.5282,62633.0
2016-08-10 15:45:00,43.48,43.49,43.46,43.46,76152.0,35.52,35.5282,35.5037,35.5037,76152.0
2016-08-10 15:50:00,43.46,43.48,43.42,43.48,139348.0,35.5037,35.52,35.471,35.52,139348.0
2016-08-10 15:55:00,43.48,43.49,43.45,43.47,288329.0,35.52,35.5282,35.4955,35.5119,288329.0
2016-08-11 09:30:00,43.65,43.7,43.44,43.58,83807.0,35.6589,35.6998,35.4874,35.6017,83807.0
2016-08-11 09:35:00,43.57,43.59,43.42,43.48,59357.0,35.5936,35.6099,35.471,35.52,59357.0
2016-08-11 09:40:00,43.47,43.5,43.43,43.46,31088.0,35.5119,35.5364,35.4792,35.5037,31088.0
2016-08-11 09:45:00,43.46,43.49,43.4,43.45,46159.0,35.5037,35.5282,35.4547,35.4955,46159.0
2016-08-11 09:50:00,43.45,43.51,43.42,43.5,46040.0,35.4955,35.5446,35.471,35.5364,46040.0
2016-08-11 09:55:00,43.5,43.5,43.44,43.44,64098.0,35.5364,35.5364,35.4874,35.4874,64098.0
2016-08-11 10:00:00,43.45,43.45,43.4,43.43,59569.0,35.4955,35.4955,35.4547,35.4792,59569.0
2016-08-11 10:05:00,43.43,43.44,43.29,43.32,68552.0,35.4792,35.4874,35.3648,35.3893,68552.0
2016-08-11 10:10:00,43.33,43.35,43.26,43.34,48179.0,35.3975,35.4138,35.3403,35.4057,48179.0
2016-08-11 10:15:00,43.35,43.36,43.29,43.3,53089.0,35.4138,35.422,35.3648,35.373,53089.0
2016-08-11 10:20:00,43.3,43.38,43.29,43.34,42610.0,35.373,35.4384,35.3648,35.4057,42610.0
2016-08-11 10:25:00,43.34,43.41,43.34,43.4,39718.0,35.4057,35.4629,35.4057,35.4547,39718.0
2016-08-11 10:30:00,43.4,43.47,43.37,43.47,47377.0,35.4547,35.5119,35.4302,35.5119,47377.0
2016-08-11 10:35:00,43.46,43.49,43.45,43.46,47230.0,35.5037,35.5282,35.4955,35.5037,47230.0
2016-08-11 10:40:00,43.47,43.47,43.41,43.41,31558.0,35.5119,35.5119,35.4629,35.4629,31558.0
2016-08-11 10:45:00,43.41,43.46,43.4,43.43,31178.0,35.4629,35.5037,35.4547,35.4792,31178.0
2016-08-11 10:50:00,43.44,43.44,43.38,43.39,40384.0,35.4874,35.4874,35.4384,35.4465,40384.0
2016-08-11 10:55:00,43.39,43.41,43.37,43.37,31660.0,35.4465,35.4629,35.4302,35.4302,31660.0
2016-08-11 11:00:00,43.38,43.4,43.36,43.4,18265.0,35.4384,35.4547,35.422,35.4547,18265.0
2016-08-11 11:05:00,43.39,43.4,43.36,43.39,40060.0,35.4465,35.4547,35.422,35.4465,40060.0
2016-08-11 11:10:00,43.39,43.39,43.33,43.34,31876.0,35.4465,35.4465,35.3975,35.4057,31876.0
2016-08-11 11:15:00,43.34,43.36,43.32,43.34,78533.0,35.4057,35.422,35.3893,35.4057,78533.0
2016-08-11 11:20:00,43.34,43.35,43.3,43.33,25432.0,35.4057,35.4138,35.373,35.3975,25432.0
2016-08-11 11:25:00,43.33,43.34,43.3,43.32,42366.0,35.3975,35.4057,35.373,35.3893,42366.0
2016-08-11 11:30:00,43.32,43.33,43.29,43.33,30842.0,35.3893,35.3975,35.3648,35.3975,30842.0
2016-08-11 11:35:00,43.33,43.34,43.31,43.31,28011.0,35.3975,35.4057,35.3812,35.3812,28011.0
2016-08-11 11:40:00,43.31,43.32,43.28,43.29,28240.0,35.3812,35.3893,35.3567,35.3648,28240.0
2016-08-11 11:45:00,43.3,43.3,43.28,43.28,26084.0,35.373,35.373,35.3567,35.3567,26084.0
2016-08-11 11:50:00,43.29,43.3,43.26,43.27,44091.0,35.3648,35.373,35.3403,35.3485,44091.0
2016-08-11 11:55:00,43.27,43.29,43.24,43.25,95703.0,35.3485,35.3648,35.324,35.3321,95703.0
2016-08-11 12:00:00,43.25,43.26,43.24,43.25,33761.0,35.3321,35.3403,35.324,35.3321,33761.0
2016-08-11 12:05:00,43.25,43.26,43.23,43.23,41240.0,35.3321,35.3403,35.3158,35.3158,41240.0
2016-08-11 12:10:00,43.24,43.25,43.21,43.22,20092.0,35.324,35.3321,35.2995,35.3076,20092.0
2016-08-11 12:15:00,43.21,43.24,43.18,43.21,21739.0,35.2995,35.324,35.275,35.2995,21739.0
2016-08-11 12:20:00,43.21,43.25,43.2,43.25,24726.0,35.2995,35.3321,35.2913,35.3321,24726.0
2016-08-11 12:25:00,43.25,43.25,43.18,43.19,20679.0,35.3321,35.3321,35.275,35.2831,20679.0
2016-08-11 12:30:00,43.18,43.22,43.18,43.21,44073.0,35.275,35.3076,35.275,35.2995,44073.0
2016-08-11 12:35:00,43.2,43.21,43.18,43.2,27960.0,35.2913,35.2995,35.275,35.2913,27960.0
2016-08-11 12:40:00,43.2,43.21,43.18,43.21,80405.0,35.2913,35.2995,35.275,35.2995,80405.0
2016-08-11 12:45:00,43.21,43.21,43.17,43.2,14900.0,35.2995,35.2995,35.2668,35.2913,14900.0
2016-08-11 12:50:00,43.2,43.2,43.17,43.17,10597.0,35.2913,35.2913,35.2668,35.2668,10597.0
2016-08-11 12:55:00,43.18,43.2,43.17,43.18,10611.0,35.275,35.2913,35.2668,35.275,10611.0
2016-08-11 13:00:00,43.18,43.22,43.17,43.21,20210.0,35.275,35.3076,35.2668,35.2995,20210.0
2016-08-11 13:05:00,43.22,43.27,43.21,43.26,69845.0,35.3076,35.3485,35.2995,35.3403,69845.0
2016-08-11 13:10:00,43.26,43.3,43.25,43.26,14199.0,35.3403,35.373,35.3321,35.3403,14199.0
2016-08-11 13:15:00,43.26,43.27,43.24,43.24,14641.0,35.3403,35.3485,35.324,35.324,14641.0
2016-08-11 13:20:00,43.24,43.26,43.23,43.25,13307.0,35.324,35.3403,35.3158,35.3321,13307.0
2016-08-11 13:25:00,43.25,43.26,43.23,43.23,11336.0,35.3321,35.3403,35.3158,35.3158,11336.0
2016-08-11 13:30:00,43.23,43.26,43.22,43.23,11908.0,35.3158,35.3403,35.3076,35.3158,11908.0
2016-08-11 13:35:00,43.23,43.25,43.2,43.21,18382.0,35.3158,35.3321,35.2913,35.2995,18382.0
2016-08-11 13:40:00,43.21,43.23,43.2,43.2,23028.0,35.2995,35.3158,35.2913,35.2913,23028.0
2016-08-11 13:45:00,43.21,43.21,43.19,43.2,24807.0,35.2995,35.2995,35.2831,35.2913,24807.0
2016-08-11 13:50:00,43.2,43.22,43.19,43.22,34237.0,35.2913,35.3076,35.2831,35.3076,34237.0
2016-08-11 13:55:00,43.22,43.22,43.18,43.19,17263.0,35.3076,35.3076,35.275,35.2831,17263.0
2016-08-11 14:00:00,43.19,43.21,43.18,43.19,34242.0,35.2831,35.2995,35.275,35.2831,34242.0
2016-08-11 14:05:00,43.2,43.21,43.18,43.19,26510.0,35.2913,35.2995,35.275,35.2831,26510.0
2016-08-11 14:10:00,43.19,43.21,43.18,43.19,31806.0,35.2831,35.2995,35.275,35.2831,31806.0
2016-08-11 14:15:00,43.19,43.21,43.18,43.19,39771.0,35.2831,35.2995,35.275,35.2831,39771.0
2016-08-11 14:20:00,43.2,43.2,43.18,43.19,18201.0,35.2913,35.2913,35.275,35.2831,18201.0
2016-08-11 14:25:00,43.19,43.2,43.18,43.19,31645.0,35.2831,35.2913,35.275,35.2831,31645.0
2016-08-11 14:30:00,43.18,43.19,43.16,43.19,22172.0,35.275,35.2831,35.2586,35.2831,22172.0
2016-08-11 14:35:00,43.2,43.21,43.19,43.21,22675.0,35.2913,35.2995,35.2831,35.2995,22675.0
2016-08-11 14:40:00,43.21,43.21,43.19,43.2,16237.0,35.2995,35.2995,35.2831,35.2913,16237.0
2016-08-11 14:45:00,43.2,43.22,43.19,43.21,25658.0,35.2913,35.3076,35.2831,35.2995,25658.0
2016-08-11 14:50:00,43.22,43.25,43.21,43.22,27992.0,35.3076,35.3321,35.2995,35.3076,27992.0
2016-08-11 14:55:00,43.22,43.22,43.16,43.2,27635.0,35.3076,35.3076,35.2586,35.2913,27635.0
2016-08-11 15:00:00,43.2,43.21,43.12,43.12,91192.0,35.2913,35.2995,35.2259,35.2259,91192.0
2016-08-11 15:05:00,43.13,43.15,43.04,43.05,187249.0,35.2341,35.2505,35.1606,35.1688,187249.0
2016-08-11 15:10:00,43.05,43.15,43.05,43.15,46211.0,35.1688,35.2505,35.1688,35.2505,46211.0
2016-08-11 15:15:00,43.15,43.21,43.1,43.2,711440.0,35.2505,35.2995,35.2096,35.2913,711440.0
2016-08-11 15:20:00,43.2,43.21,43.18,43.19,278876.0,35.2913,35.2995,35.275,35.2831,278876.0
2016-08-11 15:25:00,43.19,43.28,43.19,43.27,42818.0,35.2831,35.3567,35.2831,35.3485,42818.0
2016-08-11 15:30:00,43.26,43.28,43.24,43.28,35705.0,35.3403,35.3567,35.324,35.3567,35705.0
2016-08-11 15:35:00,43.28,43.28,43.23,43.25,68684.0,35.3567,35.3567,35.3158,35.3321,68684.0
2016-08-11 15:40:00,43.25,43.27,43.24,43.25,63545.0,35.3321,35.3485,35.324,35.3321,63545.0
2016-08-11 15:45:00,43.25,43.32,43.24,43.3,54980.0,35.3321,35.3893,35.324,35.373,54980.0
2016-08-11 15:50:00,43.3,43.31,43.24,43.24,147583.0,35.373,35.3812,35.324,35.324,147583.0
2016-08-11 15:55:00,43.24,43.25,43.14,43.14,556072.0,35.324,35.3321,35.2423,35.2423,556072.0
2016-08-12 09:30:00,43.1,43.25,43.01,43.25,251915.0,35.2096,35.3321,35.1361,35.3321,251915.0
2016-08-12 09:35:00,43.23,43.29,43.14,43.26,37070.0,35.3158,35.3648,35.2423,35.3403,37070.0
2016-08-12 09:40:00,43.26,43.26,43.2,43.23,48679.0,35.3403,35.3403,35.2913,35.3158,48679.0
2016-08-12 09:45:00,43.22,43.27,43.2,43.27,63653.0,35.3076,35.3485,35.2913,35.3485,63653.0
2016-08-12 09:50:00,43.27,43.28,43.14,43.14,97388.0,35.3485,35.3567,35.2423,35.2423,97388.0
2016-08-12 09:55:00,43.14,43.18,43.11,43.12,26523.0,35.2423,35.275,35.2178,35.2259,26523.0
2016-08-12 10:00:00,43.11,43.2,43.07,43.19,51478.0,35.2178,35.2913,35.1851,35.2831,51478.0
2016-08-12 10:05:00,43.19,43.2,43.11,43.11,34472.0,35.2831,35.2913,35.2178,35.2178,34472.0
2016-08-12 10:10:00,43.11,43.2,43.11,43.2,31680.0,35.2178,35.2913,35.2178,35.2913,31680.0
2016-08-12 10:15:00,43.2,43.21,43.18,43.2,51006.0,35.2913,35.2995,35.275,35.2913,51006.0
2016-08-12 10:20:00,43.19,43.21,43.16,43.17,51108.0,35.2831,35.2995,35.2586,35.2668,51108.0
2016-08-12 10:25:00,43.17,43.19,43.15,43.16,27148.0,35.2668,35.2831,35.2505,35.2586,27148.0
2016-08-12 10:30:00,43.15,43.17,43.11,43.12,25257.0,35.2505,35.2668,35.2178,35.2259,25257.0
2016-08-12 10:35:00,43.12,43.14,43.1,43.13,26697.0,35.2259,35.2423,35.2096,35.2341,26697.0
2016-08-12 10:40:00,43.13,43.13,43.09,43.1,26078.0,35.2341,35.2341,35.2014,35.2096,26078.0
2016-08-12 10:45:00,43.11,43.11,43.04,43.05,118240.0,35.2178,35.2178,35.1606,35.1688,118240.0
2016-08-12 10:50:00,43.05,43.08,43.01,43.04,84115.0,35.1688,35.1933,35.1361,35.1606,84115.0
2016-08-12 10:55:00,43.03,43.1,43.0,43.1,812105.0,35.1524,35.2096,35.1279,35.2096,812105.0
2016-08-12 11:00:00,43.1,43.21,43.1,43.18,89403.0,35.2096,35.2995,35.2096,35.275,89403.0
2016-08-12 11:05:00,43.17,43.18,43.12,43.14,51855.0,35.2668,35.275,35.2259,35.2423,51855.0
2016-08-12 11:10:00,43.13,43.18,43.13,43.17,31277.0,35.2341,35.275,35.2341,35.2668,31277.0
2016-08-12 11:15:00,43.17,43.21,43.14,43.18,53850.0,35.2668,35.2995,35.2423,35.275,53850.0
2016-08-12 11:20:00,43.18,43.18,43.14,43.16,52740.0,35.275,35.275,35.2423,35.2586,52740.0
2016-08-12 11:25:00,43.16,43.18,43.14,43.18,24696.0,35.2586,35.275,35.2423,35.275,24696.0
2016-08-12 11:30:00,43.18,43.22,43.18,43.2,25463.0,35.275,35.3076,35.275,35.2913,25463.0
2016-08-12 11:35:00,43.21,43.22,43.2,43.21,18131.0,35.2995,35.3076,35.2913,35.2995,18131.0
2016-08-12 11:40:00,43.22,43.22,43.16,43.18,27240.0,35.3076,35.3076,35.2586,35.275,27240.0
2016-08-12 11:45:00,43.17,43.17,43.14,43.15,25283.0,35.2668,35.2668,35.2423,35.2505,25283.0
2016-08-12 11:50:00,43.15,43.16,43.14,43.15,13363.0,35.2505,35.2586,35.2423,35.2505,13363.0
2016-08-12 11:55:00,43.14,43.17,43.12,43.16,22842.0,35.2423,35.2668,35.2259,35.2586,22842.0
2016-08-12 12:00:00,43.16,43.19,43.15,43.17,33544.0,35.2586,35.2831,35.2505,35.2668,33544.0
2016-08-12 12:05:00,43.17,43.17,43.12,43.13,21999.0,35.2668,35.2668,35.2259,35.2341,21999.0
2016-08-12 12:10:00,43.12,43.14,43.1,43.1,18283.0,35.2259,35.2423,35.2096,35.2096,18283.0
2016-08-12 12:15:00,43.1,43.15,43.1,43.14,31803.0,35.2096,35.2505,35.2096,35.2423,31803.0
2016-08-12 12:20:00,43.14,43.16,43.11,43.14,25120.0,35.2423,35.2586,35.2178,35.2423,25120.0
2016-08-12 12:25:00,43.14,43.15,43.11,43.13,24954.0,35.2423,35.2505,35.2178,35.2341,24954.0
2016-08-12 12:30:00,43.13,43.14,43.12,43.14,15204.0,35.2341,35.2423,35.2259,35.2423,15204.0
2016-08-12 12:35:00,43.14,43.15,43.13,43.14,16266.0,35.2423,35.2505,35.2341,35.2423,16266.0
2016-08-12 12:40:00,43.15,43.16,43.14,43.16,26835.0,35.2505,35.2586,35.2423,35.2586,26835.0
2016-08-12 12:45:00,43.16,43.16,43.13,43.13,23842.0,35.2586,35.2586,35.2341,35.2341,23842.0
2016-08-12 12:50:00,43.13,43.15,43.11,43.14,27824.0,35.2341,35.2505,35.2178,35.2423,27824.0
2016-08-12 12:55:00,43.13,43.15,43.11,43.14,24149.0,35.2341,35.2505,35.2178,35.2423,24149.0
2016-08-12 13:00:00,43.13,43.14,43.09,43.09,40693.0,35.2341,35.2423,35.2014,35.2014,40693.0
2016-08-12 13:05:00,43.09,43.1,43.05,43.08,37222.0,35.2014,35.2096,35.1688,35.1933,37222.0
2016-08-12 13:10:00,43.08,43.1,43.08,43.09,21427.0,35.1933,35.2096,35.1933,35.2014,21427.0
2016-08-12 13:15:00,43.09,43.1,43.08,43.08,11594.0,35.2014,35.2096,35.1933,35.1933,11594.0
2016-08-12 13:20:00,43.09,43.1,43.09,43.09,11144.0,35.2014,35.2096,35.2014,35.2014,11144.0
2016-08-12 13:25:00,43.09,43.1,43.06,43.06,24327.0,35.2014,35.2096,35.1769,35.1769,24327.0
2016-08-12 13:30:00,43.06,43.08,43.06,43.08,14576.0,35.1769,35.1933,35.1769,35.1933,14576.0
2016-08-12 13:35:00,43.08,43.08,43.05,43.07,39788.0,35.1933,35.1933,35.1688,35.1851,39788.0
2016-08-12 13:40:00,43.07,43.08,43.06,43.08,66977.0,35.1851,35.1933,35.1769,35.1933,66977.0
2016-08-12 13:45:00,43.07,43.09,43.06,43.08,40266.0,35.1851,35.2014,35.1769,35.1933,40266.0
2016-08-12 13:50:00,43.07,43.09,43.06,43.06,14170.0,35.1851,35.2014,35.1769,35.1769,14170.0
2016-08-12 13:55:00,43.07,43.09,43.05,43.06,17304.0,35.1851,35.2014,35.1688,35.1769,17304.0
2016-08-12 14:00:00,43.06,43.08,43.04,43.06,27320.0,35.1769,35.1933,35.1606,35.1769,27320.0
2016-08-12 14:05:00,43.07,43.1,43.06,43.1,38525.0,35.1851,35.2096,35.1769,35.2096,38525.0
2016-08-12 14:10:00,43.09,43.11,43.06,43.08,45578.0,35.2014,35.2178,35.1769,35.1933,45578.0
2016-08-12 14:15:00,43.07,43.08,43.05,43.05,27406.0,35.1851,35.1933,35.1688,35.1688,27406.0
2016-08-12 14:20:00,43.05,43.06,43.03,43.04,27040.0,35.1688,35.1769,35.1524,35.1606,27040.0
2016-08-12 14:25:00,43.05,43.06,43.03,43.04,24751.0,35.1688,35.1769,35.1524,35.1606,24751.0
2016-08-12 14:30:00,43.04,43.07,43.03,43.07,50943.0,35.1606,35.1851,35.1524,35.1851,50943.0
2016-08-12 14:35:00,43.06,43.11,42.9,43.11,4894696.0,35.1769,35.2178,35.0462,35.2178,4894696.0
2016-08-12 14:40:00,43.11,43.15,43.1,43.15,109949.0,35.2178,35.2505,35.2096,35.2505,109949.0
2016-08-12 14:45:00,43.15,43.2,43.14,43.19,92331.0,35.2505,35.2913,35.2423,35.2831,92331.0
2016-08-12 14:50:00,43.19,43.2,43.13,43.15,103124.0,35.2831,35.2913,35.2341,35.2505,103124.0
2016-08-12 14:55:00,43.15,43.2,43.14,43.2,156795.0,35.2505,35.2913,35.2423,35.2913,156795.0
2016-08-12 15:00:00,43.2,43.24,43.19,43.23,71168.0,35.2913,35.324,35.2831,35.3158,71168.0
2016-08-12 15:05:00,43.23,43.24,43.21,43.23,59470.0,35.3158,35.324,35.2995,35.3158,59470.0
2016-08-12 15:10:00,43.23,43.23,43.17,43.22,70989.0,35.3158,35.3158,35.2668,35.3076,70989.0
2016-08-12 15:15:00,43.21,43.22,43.19,43.19,45424.0,35.2995,35.3076,35.2831,35.2831,45424.0
2016-08-12 15:20:00,43.19,43.19,43.14,43.14,77556.0,35.2831,35.2831,35.2423,35.2423,77556.0
2016-08-12 15:25:00,43.14,43.18,43.13,43.16,82110.0,35.2423,35.275,35.2341,35.2586,82110.0
2016-08-12 15:30:00,43.16,43.2,43.16,43.2,55442.0,35.2586,35.2913,35.2586,35.2913,55442.0
2016-08-12 15:35:00,43.19,43.2,43.15,43.19,100719.0,35.2831,35.2913,35.2505,35.2831,100719.0
2016-08-12 15:40:00,43.2,43.2,43.14,43.15,136576.0,35.2913,35.2913,35.2423,35.2505,136576.0
2016-08-12 15:45:00,43.15,43.2,43.14,43.17,108324.0,35.2505,35.2913,35.2423,35.2668,108324.0
2016-08-12 15:50:00,43.18,43.2,43.17,43.19,110575.0,35.275,35.2913,35.2668,35.2831,110575.0
2016-08-12 15:55:00,43.18,43.19,43.14,43.16,528544.0,35.275,35.2831,35.2423,35.2586,528544.0
2016-08-15 09:30:00,43.25,43.31,43.05,43.08,76211.0,35.3321,35.3812,35.1688,35.1933,76211.0
2016-08-15 09:35:00,43.08,43.1,43.05,43.06,27031.0,35.1933,35.2096,35.1688,35.1769,27031.0
2016-08-15 09:40:00,43.06,43.13,43.06,43.13,26701.0,35.1769,35.2341,35.1769,35.2341,26701.0
2016-08-15 09:45:00,43.13,43.15,43.03,43.05,53156.0,35.2341,35.2505,35.1524,35.1688,53156.0
2016-08-15 09:50:00,43.06,43.08,43.04,43.08,33356.0,35.1769,35.1933,35.1606,35.1933,33356.0
2016-08-15 09:55:00,43.08,43.09,43.01,43.04,51982.0,35.1933,35.2014,35.1361,35.1606,51982.0
2016-08-15 10:00:00,43.05,43.08,43.01,43.07,68043.0,35.1688,35.1933,35.1361,35.1851,68043.0
2016-08-15 10:05:00,43.07,43.14,43.06,43.14,55833.0,35.1851,35.2423,35.1769,35.2423,55833.0
2016-08-15 10:10:00,43.15,43.18,43.14,43.17,44809.0,35.2505,35.275,35.2423,35.2668,44809.0
2016-08-15 10:15:00,43.16,43.18,43.11,43.14,32873.0,35.2586,35.275,35.2178,35.2423,32873.0
2016-08-15 10:20:00,43.14,43.18,43.13,43.16,40394.0,35.2423,35.275,35.2341,35.2586,40394.0
2016-08-15 10:25:00,43.17,43.18,43.15,43.18,29603.0,35.2668,35.275,35.2505,35.275,29603.0
2016-08-15 10:30:00,43.18,43.2,43.14,43.14,32833.0,35.275,35.2913,35.2423,35.2423,32833.0
2016-08-15 10:35:00,43.15,43.17,43.12,43.13,33134.0,35.2505,35.2668,35.2259,35.2341,33134.0
2016-08-15 10:40:00,43.12,43.13,43.09,43.11,17372.0,35.2259,35.2341,35.2014,35.2178,17372.0
2016-08-15 10:45:00,43.1,43.12,43.09,43.11,30484.0,35.2096,35.2259,35.2014,35.2178,30484.0
2016-08-15 10:50:00,43.12,43.13,43.06,43.09,25558.0,35.2259,35.2341,35.1769,35.2014,25558.0
2016-08-15 10:55:00,43.1,43.12,43.06,43.1,33259.0,35.2096,35.2259,35.1769,35.2096,33259.0
2016-08-15 11:00:00,43.1,43.12,43.09,43.12,23590.0,35.2096,35.2259,35.2014,35.2259,23590.0
2016-08-15 11:05:00,43.11,43.12,43.09,43.1,40297.0,35.2178,35.2259,35.2014,35.2096,40297.0
2016-08-15 11:10:00,43.11,43.15,43.09,43.13,58975.0,35.2178,35.2505,35.2014,35.2341,58975.0
2016-08-15 11:15:00,43.13,43.14,43.09,43.11,42617.0,35.2341,35.2423,35.2014,35.2178,42617.0
2016-08-15 11:20:00,43.11,43.12,43.09,43.12,31959.0,35.2178,35.2259,35.2014,35.2259,31959.0
2016-08-15 11:25:00,43.12,43.13,43.09,43.12,73622.0,35.2259,35.2341,35.2014,35.2259,73622.0
2016-08-15 11:30:00,43.12,43.18,43.12,43.14,39844.0,35.2259,35.275,35.2259,35.2423,39844.0
2016-08-15 11:35:00,43.14,43.17,43.13,43.14,25961.0,35.2423,35.2668,35.2341,35.2423,25961.0
2016-08-15 11:40:00,43.14,43.17,43.13,43.16,18418.0,35.2423,35.2668,35.2341,35.2586,18418.0
2016-08-15 11:45:00,43.15,43.16,43.14,43.14,16719.0,35.2505,35.2586,35.2423,35.2423,16719.0
2016-08-15 11:50:00,43.15,43.15,43.11,43.15,74970.0,35.2505,35.2505,35.2178,35.2505,74970.0
2016-08-15 11:55:00,43.16,43.17,43.13,43.14,13395.0,35.2586,35.2668,35.2341,35.2423,13395.0
2016-08-15 12:00:00,43.13,43.14,43.13,43.13,19276.0,35.2341,35.2423,35.2341,35.2341,19276.0
2016-08-15 12:05:00,43.13,43.14,43.1,43.1,43413.0,35.2341,35.2423,35.2096,35.2096,43413.0
2016-08-15 12:10:00,43.11,43.12,43.1,43.12,32533.0,35.2178,35.2259,35.2096,35.2259,32533.0
2016-08-15 12:15:00,43.12,43.12,43.11,43.12,13365.0,35.2259,35.2259,35.2178,35.2259,13365.0
2016-08-15 12:20:00,43.12,43.14,43.11,43.14,21191.0,35.2259,35.2423,35.2178,35.2423,21191.0
2016-08-15 12:25:00,43.14,43.15,43.13,43.15,27453.0,35.2423,35.2505,35.2341,35.2505,27453.0
2016-08-15 12:30:00,43.14,43.15,43.14,43.15,27530.0,35.2423,35.2505,35.2423,35.2505,27530.0
2016-08-15 12:35:00,43.14,43.15,43.1,43.11,24843.0,35.2423,35.2505,35.2096,35.2178,24843.0
2016-08-15 12:40:00,43.1,43.13,43.1,43.12,26600.0,35.2096,35.2341,35.2096,35.2259,26600.0
2016-08-15 12:45:00,43.12,43.13,43.12,43.13,24573.0,35.2259,35.2341,35.2259,35.2341,24573.0
2016-08-15 12:50:00,43.12,43.15,43.12,43.14,27563.0,35.2259,35.2505,35.2259,35.2423,27563.0
2016-08-15 12:55:00,43.13,43.15,43.13,43.15,82644.0,35.2341,35.2505,35.2341,35.2505,82644.0
2016-08-15 13:00:00,43.15,43.17,43.14,43.16,41022.0,35.2505,35.2668,35.2423,35.2586,41022.0
2016-08-15 13:05:00,43.17,43.17,43.13,43.13,25711.0,35.2668,35.2668,35.2341,35.2341,25711.0
2016-08-15 13:10:00,43.13,43.14,43.11,43.12,23069.0,35.2341,35.2423,35.2178,35.2259,23069.0
2016-08-15 13:15:00,43.12,43.13,43.11,43.13,16302.0,35.2259,35.2341,35.2178,35.2341,16302.0
2016-08-15 13:20:00,43.13,43.15,43.12,43.15,34741.0,35.2341,35.2505,35.2259,35.2505,34741.0
2016-08-15 13:25:00,43.15,43.16,43.13,43.14,227939.0,35.2505,35.2586,35.2341,35.2423,227939.0
2016-08-15 13:30:00,43.13,43.14,43.11,43.11,17292.0,35.2341,35.2423,35.2178,35.2178,17292.0
2016-08-15 13:35:00,43.12,43.12,43.1,43.11,17983.0,35.2259,35.2259,35.2096,35.2178,17983.0
2016-08-15 13:40:00,43.1,43.15,43.09,43.15,28303.0,35.2096,35.2505,35.2014,35.2505,28303.0
2016-08-15 13:45:00,43.14,43.16,43.14,43.15,70580.0,35.2423,35.2586,35.2423,35.2505,70580.0
2016-08-15 13:50:00,43.14,43.15,43.12,43.12,16961.0,35.2423,35.2505,35.2259,35.2259,16961.0
2016-08-15 13:55:00,43.12,43.12,43.08,43.09,21165.0,35.2259,35.2259,35.1933,35.2014,21165.0
2016-08-15 14:00:00,43.08,43.1,43.08,43.09,15854.0,35.1933,35.2096,35.1933,35.2014,15854.0
2016-08-15 14:05:00,43.09,43.09,43.03,43.04,33138.0,35.2014,35.2014,35.1524,35.1606,33138.0
2016-08-15 14:10:00,43.03,43.05,43.02,43.03,32294.0,35.1524,35.1688,35.1443,35.1524,32294.0
2016-08-15 14:15:00,43.03,43.04,43.02,43.02,35448.0,35.1524,35.1606,35.1443,35.1443,35448.0
2016-08-15 14:20:00,43.02,43.03,43.01,43.01,26777.0,35.1443,35.1524,35.1361,35.1361,26777.0
2016-08-15 14:25:00,43.01,43.09,43.01,43.08,44141.0,35.1361,35.2014,35.1361,35.1933,44141.0
2016-08-15 14:30:00,43.07,43.09,43.06,43.06,32249.0,35.1851,35.2014,35.1769,35.1769,32249.0
2016-08-15 14:35:00,43.06,43.06,43.03,43.04,27896.0,35.1769,35.1769,35.1524,35.1606,27896.0
2016-08-15 14:40:00,43.04,43.06,43.03,43.06,30225.0,35.1606,35.1769,35.1524,35.1769,30225.0
2016-08-15 14:45:00,43.06,43.06,43.04,43.04,23574.0,35.1769,35.1769,35.1606,35.1606,23574.0
2016-08-15 14:50:00,43.05,43.05,43.04,43.04,17355.0,35.1688,35.1688,35.1606,35.1606,17355.0
2016-08-15 14:55:00,43.04,43.05,43.01,43.02,50701.0,35.1606,35.1688,35.1361,35.1443,50701.0
2016-08-15 15:00:00,43.02,43.04,43.02,43.04,146740.0,35.1443,35.1606,35.1443,35.1606,146740.0
2016-08-15 15:05:00,43.03,43.04,43.01,43.02,165240.0,35.1524,35.1606,35.1361,35.1443,165240.0
2016-08-15 15:10:00,43.02,43.02,42.99,43.0,93264.0,35.1443,35.1443,35.1197,35.1279,93264.0
2016-08-15 15:15:00,43.0,43.0,42.97,42.98,79728.0,35.1279,35.1279,35.1034,35.1116,79728.0
2016-08-15 15:20:00,42.97,42.98,42.95,42.96,91312.0,35.1034,35.1116,35.0871,35.0952,91312.0
2016-08-15 15:25:00,42.95,42.96,42.93,42.96,185552.0,35.0871,35.0952,35.0707,35.0952,185552.0
2016-08-15 15:30:00,42.95,43.0,42.95,43.0,81111.0,35.0871,35.1279,35.0871,35.1279,81111.0
2016-08-15 15:35:00,43.0,43.0,42.98,42.99,88895.0,35.1279,35.1279,35.1116,35.1197,88895.0
2016-08-15 15:40:00,42.98,43.0,42.98,42.99,105817.0,35.1116,35.1279,35.1116,35.1197,105817.0
2016-08-15 15:45:00,42.99,42.99,42.93,42.95,235336.0,35.1197,35.1197,35.0707,35.0871,235336.0
2016-08-15 15:50:00,42.95,42.99,42.94,42.98,214378.0,35.0871,35.1197,35.0789,35.1116,214378.0
2016-08-15 15:55:00,42.98,42.99,42.92,42.96,564617.0,35.1116,35.1197,35.0626,35.0952,564617.0
2016-08-16 09:30:00,42.95,43.03,42.67,42.7,266530.0,35.0871,35.1524,34.8583,34.8828,266530.0
2016-08-16 09:35:00,42.7,42.92,42.7,42.84,44582.0,34.8828,35.0626,34.8828,34.9972,44582.0
2016-08-16 09:40:00,42.84,42.84,42.7,42.71,55509.0,34.9972,34.9972,34.8828,34.891,55509.0
2016-08-16 09:45:00,42.71,42.74,42.67,42.74,98710.0,34.891,34.9155,34.8583,34.9155,98710.0
2016-08-16 09:50:00,42.74,42.87,42.68,42.84,113616.0,34.9155,35.0217,34.8665,34.9972,113616.0
2016-08-16 09:55:00,42.84,42.85,42.72,42.73,76430.0,34.9972,35.0054,34.8992,34.9073,76430.0
2016-08-16 10:00:00,42.73,42.78,42.7,42.78,73007.0,34.9073,34.9482,34.8828,34.9482,73007.0
2016-08-16 10:05:00,42.78,42.81,42.75,42.78,118116.0,34.9482,34.9727,34.9237,34.9482,118116.0
2016-08-16 10:10:00,42.78,42.83,42.78,42.81,38460.0,34.9482,34.989,34.9482,34.9727,38460.0
2016-08-16 10:15:00,42.8,42.81,42.78,42.8,46235.0,34.9645,34.9727,34.9482,34.9645,46235.0
2016-08-16 10:20:00,42.82,42.83,42.78,42.83,66024.0,34.9809,34.989,34.9482,34.989,66024.0
2016-08-16 10:25:00,42.83,42.84,42.78,42.78,73411.0,34.989,34.9972,34.9482,34.9482,73411.0
2016-08-16 10:30:00,42.79,42.82,42.78,42.79,53269.0,34.9564,34.9809,34.9482,34.9564,53269.0
2016-08-16 10:35:00,42.8,42.85,42.78,42.85,52452.0,34.9645,35.0054,34.9482,35.0054,52452.0
2016-08-16 10:40:00,42.85,42.87,42.79,42.8,85410.0,35.0054,35.0217,34.9564,34.9645,85410.0
2016-08-16 10:45:00,42.79,42.82,42.77,42.79,29619.0,34.9564,34.9809,34.94,34.9564,29619.0
2016-08-16 10:50:00,42.79,42.8,42.76,42.77,43094.0,34.9564,34.9645,34.9319,34.94,43094.0
2016-08-16 10:55:00,42.77,42.79,42.76,42.77,26480.0,34.94,34.9564,34.9319,34.94,26480.0
2016-08-16 11:00:00,42.77,42.79,42.75,42.76,36921.0,34.94,34.9564,34.9237,34.9319,36921.0
2016-08-16 11:05:00,42.76,42.82,42.75,42.81,31594.0,34.9319,34.9809,34.9237,34.9727,31594.0
2016-08-16 11:10:00,42.82,42.86,42.81,42.84,48593.0,34.9809,35.0135,34.9727,34.9972,48593.0
2016-08-16 11:15:00,42.85,42.86,42.78,42.81,73405.0,35.0054,35.0135,34.9482,34.9727,73405.0
2016-08-16 11:20:00,42.81,42.83,42.78,42.79,35009.0,34.9727,34.989,34.9482,34.9564,35009.0
2016-08-16 11:25:00,42.79,42.79,42.77,42.77,14828.0,34.9564,34.9564,34.94,34.94,14828.0
2016-08-16 11:30:00,42.77,42.78,42.74,42.75,28108.0,34.94,34.9482,34.9155,34.9237,28108.0
2016-08-16 11:35:00,42.76,42.77,42.74,42.76,19517.0,34.9319,34.94,34.9155,34.9319,19517.0
2016-08-16 11:40:00,42.76,42.8,42.75,42.8,42751.0,34.9319,34.9645,34.9237,34.9645,42751.0
2016-08-16 11:45:00,42.8,42.81,42.78,42.81,55202.0,34.9645,34.9727,34.9482,34.9727,55202.0
2016-08-16 11:50:00,42.8,42.83,42.8,42.81,69202.0,34.9645,34.989,34.9645,34.9727,69202.0
2016-08-16 11:55:00,42.82,42.82,42.77,42.8,30730.0,34.9809,34.9809,34.94,34.9645,30730.0
2016-08-16 12:00:00,42.79,42.83,42.77,42.81,65042.0,34.9564,34.989,34.94,34.9727,65042.0
2016-08-16 12:05:00,42.81,42.82,42.78,42.81,56329.0,34.9727,34.9809,34.9482,34.9727,56329.0
2016-08-16 12:10:00,42.8,42.85,42.79,42.84,21773.0,34.9645,35.0054,34.9564,34.9972,21773.0
2016-08-16 12:15:00,42.84,42.87,42.79,42.82,167290.0,34.9972,35.0217,34.9564,34.9809,167290.0
2016-08-16 12:20:00,42.83,42.86,42.77,42.8,107167.0,34.989,35.0135,34.94,34.9645,107167.0
2016-08-16 12:25:00,42.8,42.82,42.78,42.79,24155.0,34.9645,34.9809,34.9482,34.9564,24155.0
2016-08-16 12:30:00,42.78,42.8,42.78,42.8,12060.0,34.9482,34.9645,34.9482,34.9645,12060.0
2016-08-16 12:35:00,42.8,42.82,42.8,42.81,12879.0,34.9645,34.9809,34.9645,34.9727,12879.0
2016-08-16 12:40:00,42.8,42.86,42.8,42.85,13223.0,34.9645,35.0135,34.9645,35.0054,13223.0
2016-08-16 12:45:00,42.86,42.88,42.84,42.87,21308.0,35.0135,35.0299,34.9972,35.0217,21308.0
2016-08-16 12:50:00,42.88,42.89,42.86,42.88,14326.0,35.0299,35.0381,35.0135,35.0299,14326.0
2016-08-16 12:55:00,42.88,42.89,42.86,42.88,15992.0,35.0299,35.0381,35.0135,35.0299,15992.0
2016-08-16 13:00:00,42.89,42.89,42.86,42.87,25298.0,35.0381,35.0381,35.0135,35.0217,25298.0
2016-08-16 13:05:00,42.86,42.87,42.82,42.83,27366.0,35.0135,35.0217,34.9809,34.989,27366.0
2016-08-16 13:10:00,42.82,42.83,42.8,42.8,18444.0,34.9809,34.989,34.9645,34.9645,18444.0
2016-08-16 13:15:00,42.8,42.8,42.79,42.79,11943.0,34.9645,34.9645,34.9564,34.9564,11943.0
2016-08-16 13:20:00,42.79,42.8,42.77,42.78,14934.0,34.9564,34.9645,34.94,34.9482,14934.0
2016-08-16 13:25:00,42.78,42.81,42.78,42.8,28756.0,34.9482,34.9727,34.9482,34.9645,28756.0
2016-08-16 13:30:00,42.8,42.8,42.78,42.78,17186.0,34.9645,34.9645,34.9482,34.9482,17186.0
2016-08-16 13:35:00,42.78,42.79,42.75,42.75,24230.0,34.9482,34.9564,34.9237,34.9237,24230.0
2016-08-16 13:40:00,42.76,42.77,42.75,42.76,16019.0,34.9319,34.94,34.9237,34.9319,16019.0
2016-08-16 13:45:00,42.76,42.76,42.74,42.76,23090.0,34.9319,34.9319,34.9155,34.9319,23090.0
2016-08-16 13:50:00,42.76,42.76,42.73,42.74,30055.0,34.9319,34.9319,34.9073,34.9155,30055.0
2016-08-16 13:55:00,42.75,42.76,42.74,42.74,11134.0,34.9237,34.9319,34.9155,34.9155,11134.0
2016-08-16 14:00:00,42.75,42.78,42.74,42.76,23145.0,34.9237,34.9482,34.9155,34.9319,23145.0
2016-08-16 14:05:00,42.76,42.77,42.75,42.75,20477.0,34.9319,34.94,34.9237,34.9237,20477.0
2016-08-16 14:10:00,42.75,42.77,42.71,42.72,36937.0,34.9237,34.94,34.891,34.8992,36937.0
2016-08-16 14:15:00,42.72,42.74,42.71,42.71,17128.0,34.8992,34.9155,34.891,34.891,17128.0
2016-08-16 14:20:00,42.71,42.73,42.71,42.72,25686.0,34.891,34.9073,34.891,34.8992,25686.0
2016-08-16 14:25:00,42.71,42.75,42.7,42.75,48437.0,34.891,34.9237,34.8828,34.9237,48437.0
2016-08-16 14:30:00,42.74,42.76,42.73,42.75,44057.0,34.9155,34.9319,34.9073,34.9237,44057.0
2016-08-16 14:35:00,42.75,42.79,42.75,42.77,27422.0,34.9237,34.9564,34.9237,34.94,27422.0
2016-08-16 14:40:00,42.76,42.79,42.75,42.79,24112.0,34.9319,34.9564,34.9237,34.9564,24112.0
2016-08-16 14:45:00,42.78,42.78,42.74,42.76,18380.0,34.9482,34.9482,34.9155,34.9319,18380.0
2016-08-16 14:50:00,42.76,42.79,42.74,42.78,26295.0,34.9319,34.9564,34.9155,34.9482,26295.0
2016-08-16 14:55:00,42.77,42.77,42.74,42.76,79728.0,34.94,34.94,34.9155,34.9319,79728.0
2016-08-16 15:00:00,42.76,42.76,42.75,42.75,26917.0,34.9319,34.9319,34.9237,34.9237,26917.0
2016-08-16 15:05:00,42.76,42.77,42.75,42.76,31205.0,34.9319,34.94,34.9237,34.9319,31205.0
2016-08-16 15:10:00,42.75,42.77,42.74,42.75,73397.0,34.9237,34.94,34.9155,34.9237,73397.0
2016-08-16 15:15:00,42.76,42.76,42.75,42.75,17367.0,34.9319,34.9319,34.9237,34.9237,17367.0
2016-08-16 15:20:00,42.76,42.79,42.75,42.78,52248.0,34.9319,34.9564,34.9237,34.9482,52248.0
2016-08-16 15:25:00,42.79,42.79,42.77,42.79,46004.0,34.9564,34.9564,34.94,34.9564,46004.0
2016-08-16 15:30:00,42.78,42.8,42.77,42.79,38586.0,34.9482,34.9645,34.94,34.9564,38586.0
2016-08-16 15:35:00,42.8,42.81,42.75,42.76,66968.0,34.9645,34.9727,34.9237,34.9319,66968.0
2016-08-16 15:40:00,42.75,42.76,42.75,42.76,30073.0,34.9237,34.9319,34.9237,34.9319,30073.0
2016-08-16 15:45:00,42.76,42.76,42.74,42.75,69120.0,34.9319,34.9319,34.9155,34.9237,69120.0
2016-08-16 15:50:00,42.74,42.75,42.71,42.73,114019.0,34.9155,34.9237,34.891,34.9073,114019.0
2016-08-16 15:55:00,42.73,42.73,42.67,42.69,317332.0,34.9073,34.9073,34.8583,34.8747,317332.0
2016-08-17 09:30:00,42.91,42.91,42.61,42.65,157082.0,35.0544,35.0544,34.8093,34.842,157082.0
2016-08-17 09:35:00,42.64,42.65,42.56,42.58,43385.0,34.8338,34.842,34.7685,34.7848,43385.0
2016-08-17 09:40:00,42.57,42.61,42.56,42.59,43921.0,34.7766,34.8093,34.7685,34.793,43921.0
2016-08-17 09:45:00,42.59,42.63,42.55,42.56,46810.0,34.793,34.8257,34.7603,34.7685,46810.0
2016-08-17 09:50:00,42.55,42.58,42.51,42.52,41137.0,34.7603,34.7848,34.7276,34.7358,41137.0
2016-08-17 09:55:00,42.52,42.55,42.5,42.55,58487.0,34.7358,34.7603,34.7195,34.7603,58487.0
2016-08-17 10:00:00,42.55,42.55,42.53,42.55,62344.0,34.7603,34.7603,34.744,34.7603,62344.0
2016-08-17 10:05:00,42.54,42.55,42.4,42.42,130298.0,34.7521,34.7603,34.6378,34.6541,130298.0
2016-08-17 10:10:00,42.42,42.47,42.41,42.46,54763.0,34.6541,34.6949,34.6459,34.6868,54763.0
2016-08-17 10:15:00,42.46,42.46,42.45,42.45,24686.0,34.6868,34.6868,34.6786,34.6786,24686.0
2016-08-17 10:20:00,42.45,42.46,42.4,42.46,68418.0,34.6786,34.6868,34.6378,34.6868,68418.0
2016-08-17 10:25:00,42.46,42.48,42.45,42.46,65235.0,34.6868,34.7031,34.6786,34.6868,65235.0
2016-08-17 10:30:00,42.46,42.47,42.45,42.46,52487.0,34.6868,34.6949,34.6786,34.6868,52487.0
2016-08-17 10:35:00,42.46,42.51,42.46,42.51,70538.0,34.6868,34.7276,34.6868,34.7276,70538.0
2016-08-17 10:40:00,42.51,42.57,42.5,42.56,43791.0,34.7276,34.7766,34.7195,34.7685,43791.0
2016-08-17 10:45:00,42.55,42.56,42.51,42.52,27524.0,34.7603,34.7685,34.7276,34.7358,27524.0
2016-08-17 10:50:00,42.52,42.55,42.51,42.55,22150.0,34.7358,34.7603,34.7276,34.7603,22150.0
2016-08-17 10:55:00,42.55,42.55,42.53,42.54,46378.0,34.7603,34.7603,34.744,34.7521,46378.0
2016-08-17 11:00:00,42.54,42.56,42.53,42.55,34666.0,34.7521,34.7685,34.744,34.7603,34666.0
2016-08-17 11:05:00,42.55,42.56,42.54,42.54,22936.0,34.7603,34.7685,34.7521,34.7521,22936.0
2016-08-17 11:10:00,42.55,42.56,42.54,42.55,36980.0,34.7603,34.7685,34.7521,34.7603,36980.0
2016-08-17 11:15:00,42.54,42.56,42.54,42.55,34919.0,34.7521,34.7685,34.7521,34.7603,34919.0
2016-08-17 11:20:00,42.55,42.59,42.54,42.57,58824.0,34.7603,34.793,34.7521,34.7766,58824.0
2016-08-17 11:25:00,42.58,42.59,42.53,42.55,67023.0,34.7848,34.793,34.744,34.7603,67023.0
2016-08-17 11:30:00,42.55,42.57,42.52,42.52,43847.0,34.7603,34.7766,34.7358,34.7358,43847.0
2016-08-17 11:35:00,42.52,42.56,42.49,42.51,67677.0,34.7358,34.7685,34.7113,34.7276,67677.0
2016-08-17 11:40:00,42.52,42.53,42.5,42.51,29141.0,34.7358,34.744,34.7195,34.7276,29141.0
2016-08-17 11:45:00,42.51,42.52,42.51,42.51,117188.0,34.7276,34.7358,34.7276,34.7276,117188.0
2016-08-17 11:50:00,42.51,42.55,42.51,42.55,26225.0,34.7276,34.7603,34.7276,34.7603,26225.0
2016-08-17 11:55:00,42.55,42.57,42.54,42.57,23965.0,34.7603,34.7766,34.7521,34.7766,23965.0
2016-08-17 12:00:00,42.57,42.57,42.5,42.51,62329.0,34.7766,34.7766,34.7195,34.7276,62329.0
2016-08-17 12:05:00,42.5,42.51,42.4,42.41,149388.0,34.7195,34.7276,34.6378,34.6459,149388.0
2016-08-17 12:10:00,42.4,42.47,42.4,42.46,81251.0,34.6378,34.6949,34.6378,34.6868,81251.0
2016-08-17 12:15:00,42.46,42.47,42.45,42.47,17339.0,34.6868,34.6949,34.6786,34.6949,17339.0
2016-08-17 12:20:00,42.46,42.47,42.42,42.44,89898.0,34.6868,34.6949,34.6541,34.6704,89898.0
2016-08-17 12:25:00,42.44,42.45,42.43,42.44,21749.0,34.6704,34.6786,34.6623,34.6704,21749.0
2016-08-17 12:30:00,42.44,42.47,42.43,42.47,70735.0,34.6704,34.6949,34.6623,34.6949,70735.0
2016-08-17 12:35:00,42.46,42.47,42.45,42.45,24373.0,34.6868,34.6949,34.6786,34.6786,24373.0
2016-08-17 12:40:00,42.45,42.46,42.44,42.46,44089.0,34.6786,34.6868,34.6704,34.6868,44089.0
2016-08-17 12:45:00,42.46,42.62,42.45,42.61,154224.0,34.6868,34.8175,34.6786,34.8093,154224.0
2016-08-17 12:50:00,42.62,42.67,42.6,42.66,65283.0,34.8175,34.8583,34.8011,34.8502,65283.0
2016-08-17 12:55:00,42.67,42.68,42.65,42.65,52004.0,34.8583,34.8665,34.842,34.842,52004.0
2016-08-17 13:00:00,42.65,42.66,42.61,42.66,32281.0,34.842,34.8502,34.8093,34.8502,32281.0
2016-08-17 13:05:00,42.67,42.68,42.59,42.6,38394.0,34.8583,34.8665,34.793,34.8011,38394.0
2016-08-17 13:10:00,42.59,42.64,42.58,42.64,24340.0,34.793,34.8338,34.7848,34.8338,24340.0
2016-08-17 13:15:00,42.64,42.69,42.63,42.69,19979.0,34.8338,34.8747,34.8257,34.8747,19979.0
2016-08-17 13:20:00,42.69,42.69,42.67,42.69,18568.0,34.8747,34.8747,34.8583,34.8747,18568.0
2016-08-17 13:25:00,42.69,42.73,42.68,42.73,34045.0,34.8747,34.9073,34.8665,34.9073,34045.0
2016-08-17 13:30:00,42.73,42.75,42.71,42.75,34871.0,34.9073,34.9237,34.891,34.9237,34871.0
2016-08-17 13:35:00,42.75,42.83,42.75,42.83,55873.0,34.9237,34.989,34.9237,34.989,55873.0
2016-08-17 13:40:00,42.83,42.85,42.77,42.78,40897.0,34.989,35.0054,34.94,34.9482,40897.0
2016-08-17 13:45:00,42.78,42.8,42.77,42.8,19619.0,34.9482,34.9645,34.94,34.9645,19619.0
2016-08-17 13:50:00,42.79,42.8,42.78,42.8,18888.0,34.9564,34.9645,34.9482,34.9645,18888.0
2016-08-17 13:55:00,42.8,42.8,42.77,42.78,81832.0,34.9645,34.9645,34.94,34.9482,81832.0
2016-08-17 14:00:00,42.78,42.85,42.68,42.85,87399.0,34.9482,35.0054,34.8665,35.0054,87399.0
2016-08-17 14:05:00,42.84,42.86,42.78,42.85,47087.0,34.9972,35.0135,34.9482,35.0054,47087.0
2016-08-17 14:10:00,42.86,42.96,42.83,42.93,68192.0,35.0135,35.0952,34.989,35.0707,68192.0
2016-08-17 14:15:00,42.93,42.94,42.86,42.9,46903.0,35.0707,35.0789,35.0135,35.0462,46903.0
2016-08-17 14:20:00,42.9,42.92,42.85,42.87,37694.0,35.0462,35.0626,35.0054,35.0217,37694.0
2016-08-17 14:25:00,42.88,42.95,42.88,42.91,49806.0,35.0299,35.0871,35.0299,35.0544,49806.0
2016-08-17 14:30:00,42.91,42.91,42.83,42.89,38606.0,35.0544,35.0544,34.989,35.0381,38606.0
2016-08-17 14:35:00,42.89,42.92,42.85,42.9,40393.0,35.0381,35.0626,35.0054,35.0462,40393.0
2016-08-17 14:40:00,42.91,42.92,42.88,42.88,49706.0,35.0544,35.0626,35.0299,35.0299,49706.0
2016-08-17 14:45:00,42.88,42.94,42.88,42.92,33593.0,35.0299,35.0789,35.0299,35.0626,33593.0
2016-08-17 14:50:00,42.93,42.93,42.88,42.89,37840.0,35.0707,35.0707,35.0299,35.0381,37840.0
2016-08-17 14:55:00,42.9,42.93,42.89,42.92,37901.0,35.0462,35.0707,35.0381,35.0626,37901.0
2016-08-17 15:00:00,42.93,42.94,42.88,42.9,62559.0,35.0707,35.0789,35.0299,35.0462,62559.0
2016-08-17 15:05:00,42.9,42.95,42.9,42.93,59632.0,35.0462,35.0871,35.0462,35.0707,59632.0
2016-08-17 15:10:00,42.93,42.96,42.93,42.96,49419.0,35.0707,35.0952,35.0707,35.0952,49419.0
2016-08-17 15:15:00,42.96,42.96,42.89,42.91,78235.0,35.0952,35.0952,35.0381,35.0544,78235.0
2016-08-17 15:20:00,42.9,42.96,42.9,42.96,40651.0,35.0462,35.0952,35.0462,35.0952,40651.0
2016-08-17 15:25:00,42.96,42.99,42.95,42.99,79715.0,35.0952,35.1197,35.0871,35.1197,79715.0
2016-08-17 15:30:00,42.99,42.99,42.97,42.99,74822.0,35.1197,35.1197,35.1034,35.1197,74822.0
2016-08-17 15:35:00,42.99,43.04,42.99,43.04,102366.0,35.1197,35.1606,35.1197,35.1606,102366.0
2016-08-17 15:40:00,43.04,43.06,43.0,43.0,241174.0,35.1606,35.1769,35.1279,35.1279,241174.0
2016-08-17 15:45:00,43.0,43.03,43.0,43.02,85074.0,35.1279,35.1524,35.1279,35.1443,85074.0
2016-08-17 15:50:00,43.03,43.06,43.01,43.01,172756.0,35.1524,35.1769,35.1361,35.1361,172756.0
2016-08-17 15:55:00,43.01,43.03,42.98,43.01,342698.0,35.1361,35.1524,35.1116,35.1361,342698.0
2016-08-18 09:30:00,42.98,43.08,42.91,43.02,119036.0,35.1116,35.1933,35.0544,35.1443,119036.0
2016-08-18 09:35:00,43.02,43.14,42.99,43.07,58757.0,35.1443,35.2423,35.1197,35.1851,58757.0
2016-08-18 09:40:00,43.07,43.07,42.92,42.94,153372.0,35.1851,35.1851,35.0626,35.0789,153372.0
2016-08-18 09:45:00,42.94,42.98,42.87,42.97,67471.0,35.0789,35.1116,35.0217,35.1034,67471.0
2016-08-18 09:50:00,42.96,43.0,42.94,43.0,41718.0,35.0952,35.1279,35.0789,35.1279,41718.0
2016-08-18 09:55:00,42.99,43.11,42.96,43.05,65597.0,35.1197,35.2178,35.0952,35.1688,65597.0
2016-08-18 10:00:00,43.05,43.07,42.97,42.99,44511.0,35.1688,35.1851,35.1034,35.1197,44511.0
2016-08-18 10:05:00,43.0,43.0,42.95,42.98,28670.0,35.1279,35.1279,35.0871,35.1116,28670.0
2016-08-18 10:10:00,42.98,43.09,42.97,43.09,36533.0,35.1116,35.2014,35.1034,35.2014,36533.0
2016-08-18 10:15:00,43.09,43.12,43.07,43.12,39349.0,35.2014,35.2259,35.1851,35.2259,39349.0
2016-08-18 10:20:00,43.12,43.18,43.1,43.18,36231.0,35.2259,35.275,35.2096,35.275,36231.0
2016-08-18 10:25:00,43.18,43.18,43.1,43.14,127044.0,35.275,35.275,35.2096,35.2423,127044.0
2016-08-18 10:30:00,43.14,43.15,43.06,43.07,75424.0,35.2423,35.2505,35.1769,35.1851,75424.0
2016-08-18 10:35:00,43.06,43.09,43.02,43.09,45394.0,35.1769,35.2014,35.1443,35.2014,45394.0
2016-08-18 10:40:00,43.09,43.09,43.03,43.06,30081.0,35.2014,35.2014,35.1524,35.1769,30081.0
2016-08-18 10:45:00,43.07,43.09,43.04,43.09,34720.0,35.1851,35.2014,35.1606,35.2014,34720.0
2016-08-18 10:50:00,43.09,43.14,43.07,43.14,30509.0,35.2014,35.2423,35.1851,35.2423,30509.0
2016-08-18 10:55:00,43.14,43.14,43.08,43.09,36282.0,35.2423,35.2423,35.1933,35.2014,36282.0
2016-08-18 11:00:00,43.09,43.12,43.08,43.08,36764.0,35.2014,35.2259,35.1933,35.1933,36764.0
2016-08-18 11:05:00,43.08,43.15,43.08,43.15,36871.0,35.1933,35.2505,35.1933,35.2505,36871.0
2016-08-18 11:10:00,43.14,43.18,43.07,43.17,48868.0,35.2423,35.275,35.1851,35.2668,48868.0
2016-08-18 11:15:00,43.17,43.18,43.11,43.12,27069.0,35.2668,35.275,35.2178,35.2259,27069.0
2016-08-18 11:20:00,43.11,43.12,43.09,43.11,25997.0,35.2178,35.2259,35.2014,35.2178,25997.0
2016-08-18 11:25:00,43.12,43.16,43.11,43.15,43885.0,35.2259,35.2586,35.2178,35.2505,43885.0
2016-08-18 11:30:00,43.14,43.16,43.12,43.13,35097.0,35.2423,35.2586,35.2259,35.2341,35097.0
2016-08-18 11:35:00,43.13,43.16,43.09,43.11,40769.0,35.2341,35.2586,35.2014,35.2178,40769.0
2016-08-18 11:40:00,43.11,43.13,43.1,43.13,16381.0,35.2178,35.2341,35.2096,35.2341,16381.0
2016-08-18 11:45:00,43.13,43.14,43.09,43.14,25666.0,35.2341,35.2423,35.2014,35.2423,25666.0
2016-08-18 11:50:00,43.13,43.14,43.11,43.12,24054.0,35.2341,35.2423,35.2178,35.2259,24054.0
2016-08-18 11:55:00,43.12,43.15,43.11,43.15,25231.0,35.2259,35.2505,35.2178,35.2505,25231.0
2016-08-18 12:00:00,43.15,43.15,43.1,43.1,39400.0,35.2505,35.2505,35.2096,35.2096,39400.0
2016-08-18 12:05:00,43.1,43.13,43.09,43.09,21974.0,35.2096,35.2341,35.2014,35.2014,21974.0
2016-08-18 12:10:00,43.09,43.13,43.09,43.12,33865.0,35.2014,35.2341,35.2014,35.2259,33865.0
2016-08-18 12:15:00,43.13,43.14,43.12,43.14,15018.0,35.2341,35.2423,35.2259,35.2423,15018.0
2016-08-18 12:20:00,43.13,43.14,43.1,43.12,33254.0,35.2341,35.2423,35.2096,35.2259,33254.0
2016-08-18 12:25:00,43.11,43.13,43.09,43.09,28578.0,35.2178,35.2341,35.2014,35.2014,28578.0
2016-08-18 12:30:00,43.09,43.12,43.09,43.1,40736.0,35.2014,35.2259,35.2014,35.2096,40736.0
2016-08-18 12:35:00,43.1,43.11,43.07,43.09,29373.0,35.2096,35.2178,35.1851,35.2014,29373.0
2016-08-18 12:40:00,43.08,43.1,43.07,43.09,14188.0,35.1933,35.2096,35.1851,35.2014,14188.0
2016-08-18 12:45:00,43.09,43.12,43.09,43.11,22881.0,35.2014,35.2259,35.2014,35.2178,22881.0
2016-08-18 12:50:00,43.11,43.11,43.08,43.09,11250.0,35.2178,35.2178,35.1933,35.2014,11250.0
2016-08-18 12:55:00,43.09,43.1,43.08,43.09,22673.0,35.2014,35.2096,35.1933,35.2014,22673.0
2016-08-18 13:00:00,43.1,43.12,43.09,43.11,20131.0,35.2096,35.2259,35.2014,35.2178,20131.0
2016-08-18 13:05:00,43.11,43.14,43.11,43.11,21840.0,35.2178,35.2423,35.2178,35.2178,21840.0
2016-08-18 13:10:00,43.11,43.13,43.11,43.13,14700.0,35.2178,35.2341,35.2178,35.2341,14700.0
2016-08-18 13:15:00,43.13,43.14,43.12,43.14,14862.0,35.2341,35.2423,35.2259,35.2423,14862.0
2016-08-18 13:20:00,43.15,43.16,43.12,43.12,44287.0,35.2505,35.2586,35.2259,35.2259,44287.0
2016-08-18 13:25:00,43.12,43.13,43.12,43.12,18260.0,35.2259,35.2341,35.2259,35.2259,18260.0
2016-08-18 13:30:00,43.12,43.13,43.11,43.11,19816.0,35.2259,35.2341,35.2178,35.2178,19816.0
2016-08-18 13:35:00,43.12,43.14,43.11,43.14,23968.0,35.2259,35.2423,35.2178,35.2423,23968.0
2016-08-18 13:40:00,43.13,43.18,43.13,43.15,31809.0,35.2341,35.275,35.2341,35.2505,31809.0
2016-08-18 13:45:00,43.15,43.17,43.15,43.17,13478.0,35.2505,35.2668,35.2505,35.2668,13478.0
2016-08-18 13:50:00,43.16,43.17,43.14,43.16,31191.0,35.2586,35.2668,35.2423,35.2586,31191.0
2016-08-18 13:55:00,43.16,43.19,43.16,43.19,28091.0,35.2586,35.2831,35.2586,35.2831,28091.0
2016-08-18 14:00:00,43.19,43.19,43.13,43.16,26970.0,35.2831,35.2831,35.2341,35.2586,26970.0
2016-08-18 14:05:00,43.15,43.18,43.15,43.18,22004.0,35.2505,35.275,35.2505,35.275,22004.0
2016-08-18 14:10:00,43.17,43.19,43.16,43.19,26388.0,35.2668,35.2831,35.2586,35.2831,26388.0
2016-08-18 14:15:00,43.19,43.21,43.18,43.2,47943.0,35.2831,35.2995,35.275,35.2913,47943.0
2016-08-18 14:20:00,43.2,43.21,43.18,43.21,36901.0,35.2913,35.2995,35.275,35.2995,36901.0
2016-08-18 14:25:00,43.2,43.21,43.16,43.17,20486.0,35.2913,35.2995,35.2586,35.2668,20486.0
2016-08-18 14:30:00,43.16,43.18,43.14,43.17,42106.0,35.2586,35.275,35.2423,35.2668,42106.0
2016-08-18 14:35:00,43.17,43.18,43.15,43.16,62136.0,35.2668,35.275,35.2505,35.2586,62136.0
2016-08-18 14:40:00,43.16,43.18,43.15,43.17,21042.0,35.2586,35.275,35.2505,35.2668,21042.0
2016-08-18 14:45:00,43.18,43.21,43.16,43.21,23906.0,35.275,35.2995,35.2586,35.2995,23906.0
2016-08-18 14:50:00,43.21,43.21,43.19,43.21,33402.0,35.2995,35.2995,35.2831,35.2995,33402.0
2016-08-18 14:55:00,43.2,43.21,43.18,43.19,40386.0,35.2913,35.2995,35.275,35.2831,40386.0
2016-08-18 15:00:00,43.19,43.24,43.17,43.23,42346.0,35.2831,35.324,35.2668,35.3158,42346.0
2016-08-18 15:05:00,43.23,43.28,43.23,43.27,56861.0,35.3158,35.3567,35.3158,35.3485,56861.0
2016-08-18 15:10:00,43.26,43.27,43.24,43.25,28344.0,35.3403,35.3485,35.324,35.3321,28344.0
2016-08-18 15:15:00,43.25,43.25,43.21,43.23,52777.0,35.3321,35.3321,35.2995,35.3158,52777.0
2016-08-18 15:20:00,43.23,43.27,43.23,43.27,53935.0,35.3158,35.3485,35.3158,35.3485,53935.0
2016-08-18 15:25:00,43.27,43.27,43.26,43.27,44921.0,35.3485,35.3485,35.3403,35.3485,44921.0
2016-08-18 15:30:00,43.27,43.27,43.23,43.23,54854.0,35.3485,35.3485,35.3158,35.3158,54854.0
2016-08-18 15:35:00,43.23,43.24,43.19,43.22,106617.0,35.3158,35.324,35.2831,35.3076,106617.0
2016-08-18 15:40:00,43.21,43.24,43.2,43.24,71244.0,35.2995,35.324,35.2913,35.324,71244.0
2016-08-18 15:45:00,43.23,43.25,43.19,43.19,172153.0,35.3158,35.3321,35.2831,35.2831,172153.0
2016-08-18 15:50:00,43.2,43.25,43.19,43.25,154289.0,35.2913,35.3321,35.2831,35.3321,154289.0
2016-08-18 15:55:00,43.25,43.26,43.22,43.23,410905.0,35.3321,35.3403,35.3076,35.3158,410905.0
2016-08-19 09:30:00,43.08,43.28,43.06,43.13,448389.0,35.1933,35.3567,35.1769,35.2341,448389.0
2016-08-19 09:35:00,43.13,43.13,42.9,42.91,40484.0,35.2341,35.2341,35.0462,35.0544,40484.0
2016-08-19 09:40:00,42.9,42.93,42.84,42.86,61920.0,35.0462,35.0707,34.9972,35.0135,61920.0
2016-08-19 09:45:00,42.87,42.93,42.85,42.9,67123.0,35.0217,35.0707,35.0054,35.0462,67123.0
2016-08-19 09:50:00,42.9,42.94,42.85,42.87,38331.0,35.0462,35.0789,35.0054,35.0217,38331.0
2016-08-19 09:55:00,42.87,42.94,42.85,42.89,55196.0,35.0217,35.0789,35.0054,35.0381,55196.0
2016-08-19 10:00:00,42.89,42.98,42.83,42.96,99551.0,35.0381,35.1116,34.989,35.0952,99551.0
2016-08-19 10:05:00,42.95,42.96,42.88,42.93,21230.0,35.0871,35.0952,35.0299,35.0707,21230.0
2016-08-19 10:10:00,42.93,42.96,42.91,42.93,26934.0,35.0707,35.0952,35.0544,35.0707,26934.0
2016-08-19 10:15:00,42.93,42.97,42.9,42.95,27057.0,35.0707,35.1034,35.0462,35.0871,27057.0
2016-08-19 10:20:00,42.96,43.03,42.96,42.99,27092.0,35.0952,35.1524,35.0952,35.1197,27092.0
2016-08-19 10:25:00,42.99,43.08,42.98,43.07,43439.0,35.1197,35.1933,35.1116,35.1851,43439.0
2016-08-19 10:30:00,43.07,43.14,43.06,43.13,44100.0,35.1851,35.2423,35.1769,35.2341,44100.0
2016-08-19 10:35:00,43.13,43.16,43.12,43.16,34799.0,35.2341,35.2586,35.2259,35.2586,34799.0
2016-08-19 10:40:00,43.16,43.2,43.14,43.18,50425.0,35.2586,35.2913,35.2423,35.275,50425.0
2016-08-19 10:45:00,43.17,43.18,43.1,43.1,29461.0,35.2668,35.275,35.2096,35.2096,29461.0
2016-08-19 10:50:00,43.1,43.12,43.09,43.12,30257.0,35.2096,35.2259,35.2014,35.2259,30257.0
2016-08-19 10:55:00,43.12,43.16,43.11,43.14,29816.0,35.2259,35.2586,35.2178,35.2423,29816.0
2016-08-19 11:00:00,43.14,43.14,43.1,43.13,35791.0,35.2423,35.2423,35.2096,35.2341,35791.0
2016-08-19 11:05:00,43.12,43.17,43.11,43.16,32337.0,35.2259,35.2668,35.2178,35.2586,32337.0
2016-08-19 11:10:00,43.16,43.21,43.15,43.16,36718.0,35.2586,35.2995,35.2505,35.2586,36718.0
2016-08-19 11:15:00,43.17,43.19,43.15,43.19,24641.0,35.2668,35.2831,35.2505,35.2831,24641.0
2016-08-19 11:20:00,43.19,43.19,43.12,43.15,47042.0,35.2831,35.2831,35.2259,35.2505,47042.0
2016-08-19 11:25:00,43.15,43.19,43.15,43.19,25560.0,35.2505,35.2831,35.2505,35.2831,25560.0
2016-08-19 11:30:00,43.19,43.19,43.14,43.15,26160.0,35.2831,35.2831,35.2423,35.2505,26160.0
2016-08-19 11:35:00,43.15,43.18,43.11,43.12,79299.0,35.2505,35.275,35.2178,35.2259,79299.0
2016-08-19 11:40:00,43.13,43.16,43.12,43.13,20726.0,35.2341,35.2586,35.2259,35.2341,20726.0
2016-08-19 11:45:00,43.14,43.15,43.11,43.13,18726.0,35.2423,35.2505,35.2178,35.2341,18726.0
2016-08-19 11:50:00,43.14,43.18,43.13,43.17,15391.0,35.2423,35.275,35.2341,35.2668,15391.0
2016-08-19 11:55:00,43.16,43.24,43.16,43.24,64194.0,35.2586,35.324,35.2586,35.324,64194.0
2016-08-19 12:00:00,43.24,43.25,43.21,43.21,38902.0,35.324,35.3321,35.2995,35.2995,38902.0
2016-08-19 12:05:00,43.22,43.23,43.2,43.21,34493.0,35.3076,35.3158,35.2913,35.2995,34493.0
2016-08-19 12:10:00,43.21,43.21,43.19,43.2,13476.0,35.2995,35.2995,35.2831,35.2913,13476.0
2016-08-19 12:15:00,43.2,43.21,43.14,43.14,37363.0,35.2913,35.2995,35.2423,35.2423,37363.0
2016-08-19 12:20:00,43.15,43.2,43.14,43.2,20685.0,35.2505,35.2913,35.2423,35.2913,20685.0
2016-08-19 12:25:00,43.2,43.22,43.17,43.17,23085.0,35.2913,35.3076,35.2668,35.2668,23085.0
2016-08-19 12:30:00,43.18,43.18,43.15,43.16,15900.0,35.275,35.275,35.2505,35.2586,15900.0
2016-08-19 12:35:00,43.16,43.16,43.14,43.15,7847.0,35.2586,35.2586,35.2423,35.2505,7847.0
2016-08-19 12:40:00,43.14,43.15,43.13,43.15,11092.0,35.2423,35.2505,35.2341,35.2505,11092.0
2016-08-19 12:45:00,43.14,43.14,43.1,43.11,17953.0,35.2423,35.2423,35.2096,35.2178,17953.0
2016-08-19 12:50:00,43.1,43.11,43.05,43.07,25945.0,35.2096,35.2178,35.1688,35.1851,25945.0
2016-08-19 12:55:00,43.07,43.08,43.04,43.06,29233.0,35.1851,35.1933,35.1606,35.1769,29233.0
2016-08-19 13:00:00,43.05,43.08,43.04,43.05,25568.0,35.1688,35.1933,35.1606,35.1688,25568.0
2016-08-19 13:05:00,43.05,43.08,43.04,43.06,24605.0,35.1688,35.1933,35.1606,35.1769,24605.0
2016-08-19 13:10:00,43.05,43.06,43.04,43.05,9109.0,35.1688,35.1769,35.1606,35.1688,9109.0
2016-08-19 13:15:00,43.05,43.07,43.02,43.03,25180.0,35.1688,35.1851,35.1443,35.1524,25180.0
2016-08-19 13:20:00,43.04,43.05,43.02,43.02,22324.0,35.1606,35.1688,35.1443,35.1443,22324.0
2016-08-19 13:25:00,43.02,43.04,43.02,43.04,18524.0,35.1443,35.1606,35.1443,35.1606,18524.0
2016-08-19 13:30:00,43.04,43.06,43.02,43.04,14501.0,35.1606,35.1769,35.1443,35.1606,14501.0
2016-08-19 13:35:00,43.04,43.05,43.02,43.04,19553.0,35.1606,35.1688,35.1443,35.1606,19553.0
2016-08-19 13:40:00,43.04,43.08,43.04,43.06,18959.0,35.1606,35.1933,35.1606,35.1769,18959.0
2016-08-19 13:45:00,43.07,43.07,43.06,43.06,7320.0,35.1851,35.1851,35.1769,35.1769,7320.0
2016-08-19 13:50:00,43.06,43.07,43.03,43.05,20596.0,35.1769,35.1851,35.1524,35.1688,20596.0
2016-08-19 13:55:00,43.05,43.06,43.04,43.05,21182.0,35.1688,35.1769,35.1606,35.1688,21182.0
2016-08-19 14:00:00,43.05,43.08,43.04,43.05,27198.0,35.1688,35.1933,35.1606,35.1688,27198.0
2016-08-19 14:05:00,43.05,43.08,43.05,43.08,31499.0,35.1688,35.1933,35.1688,35.1933,31499.0
2016-08-19 14:10:00,43.08,43.08,43.05,43.06,28184.0,35.1933,35.1933,35.1688,35.1769,28184.0
2016-08-19 14:15:00,43.05,43.07,43.05,43.06,17735.0,35.1688,35.1851,35.1688,35.1769,17735.0
2016-08-19 14:20:00,43.06,43.07,43.05,43.07,18482.0,35.1769,35.1851,35.1688,35.1851,18482.0
2016-08-19 14:25:00,43.06,43.08,43.04,43.05,21651.0,35.1769,35.1933,35.1606,35.1688,21651.0
2016-08-19 14:30:00,43.05,43.08,43.05,43.06,16882.0,35.1688,35.1933,35.1688,35.1769,16882.0
2016-08-19 14:35:00,43.05,43.07,43.04,43.05,15519.0,35.1688,35.1851,35.1606,35.1688,15519.0
2016-08-19 14:40:00,43.05,43.08,43.05,43.07,34863.0,35.1688,35.1933,35.1688,35.1851,34863.0
2016-08-19 14:45:00,43.08,43.09,43.07,43.09,19363.0,35.1933,35.2014,35.1851,35.2014,19363.0
2016-08-19 14:50:00,43.09,43.13,43.08,43.12,27225.0,35.2014,35.2341,35.1933,35.2259,27225.0
2016-08-19 14:55:00,43.12,43.12,43.09,43.09,18413.0,35.2259,35.2259,35.2014,35.2014,18413.0
2016-08-19 15:00:00,43.09,43.11,43.07,43.08,26382.0,35.2014,35.2178,35.1851,35.1933,26382.0
2016-08-19 15:05:00,43.08,43.11,43.07,43.11,36365.0,35.1933,35.2178,35.1851,35.2178,36365.0
2016-08-19 15:10:00,43.1,43.11,43.07,43.08,22855.0,35.2096,35.2178,35.1851,35.1933,22855.0
2016-08-19 15:15:00,43.09,43.1,43.07,43.1,30678.0,35.2014,35.2096,35.1851,35.2096,30678.0
2016-08-19 15:20:00,43.1,43.11,43.08,43.09,22858.0,35.2096,35.2178,35.1933,35.2014,22858.0
2016-08-19 15:25:00,43.1,43.13,43.09,43.1,53034.0,35.2096,35.2341,35.2014,35.2096,53034.0
2016-08-19 15:30:00,43.11,43.13,43.08,43.12,43908.0,35.2178,35.2341,35.1933,35.2259,43908.0
2016-08-19 15:35:00,43.12,43.14,43.1,43.13,52017.0,35.2259,35.2423,35.2096,35.2341,52017.0
2016-08-19 15:40:00,43.14,43.14,43.09,43.1,82327.0,35.2423,35.2423,35.2014,35.2096,82327.0
2016-08-19 15:45:00,43.1,43.12,43.09,43.12,56637.0,35.2096,35.2259,35.2014,35.2259,56637.0
2016-08-19 15:50:00,43.11,43.12,43.05,43.06,223426.0,35.2178,35.2259,35.1688,35.1769,223426.0
2016-08-19 15:55:00,43.07,43.11,43.05,43.06,485722.0,35.1851,35.2178,35.1688,35.1769,485722.0
2016-08-22 09:30:00,43.0,43.06,42.93,42.96,86928.0,35.1279,35.1769,35.0707,35.0952,86928.0
2016-08-22 09:35:00,42.94,43.03,42.88,42.98,38708.0,35.0789,35.1524,35.0299,35.1116,38708.0
2016-08-22 09:40:00,42.97,42.97,42.91,42.96,169534.0,35.1034,35.1034,35.0544,35.0952,169534.0
2016-08-22 09:45:00,42.95,42.97,42.9,42.93,60745.0,35.0871,35.1034,35.0462,35.0707,60745.0
2016-08-22 09:50:00,42.91,42.92,42.81,42.81,40847.0,35.0544,35.0626,34.9727,34.9727,40847.0
2016-08-22 09:55:00,42.8,42.93,42.8,42.93,27239.0,34.9645,35.0707,34.9645,35.0707,27239.0
2016-08-22 10:00:00,42.92,42.93,42.87,42.89,28820.0,35.0626,35.0707,35.0217,35.0381,28820.0
2016-08-22 10:05:00,42.9,42.94,42.88,42.9,83625.0,35.0462,35.0789,35.0299,35.0462,83625.0
2016-08-22 10:10:00,42.89,42.94,42.88,42.94,33492.0,35.0381,35.0789,35.0299,35.0789,33492.0
2016-08-22 10:15:00,42.94,43.1,42.94,43.08,153391.0,35.0789,35.2096,35.0789,35.1933,153391.0
2016-08-22 10:20:00,43.09,43.2,43.09,43.19,38110.0,35.2014,35.2913,35.2014,35.2831,38110.0
2016-08-22 10:25:00,43.2,43.24,43.18,43.19,36101.0,35.2913,35.324,35.275,35.2831,36101.0
2016-08-22 10:30:00,43.2,43.21,43.17,43.2,36794.0,35.2913,35.2995,35.2668,35.2913,36794.0
2016-08-22 10:35:00,43.2,43.2,43.18,43.18,25377.0,35.2913,35.2913,35.275,35.275,25377.0
2016-08-22 10:40:00,43.19,43.2,43.15,43.2,25104.0,35.2831,35.2913,35.2505,35.2913,25104.0
2016-08-22 10:45:00,43.2,43.24,43.19,43.23,47959.0,35.2913,35.324,35.2831,35.3158,47959.0
2016-08-22 10:50:00,43.23,43.23,43.19,43.22,24793.0,35.3158,35.3158,35.2831,35.3076,24793.0
2016-08-22 10:55:00,43.21,43.3,43.21,43.3,34232.0,35.2995,35.373,35.2995,35.373,34232.0
2016-08-22 11:00:00,43.29,43.3,43.2,43.21,48525.0,35.3648,35.373,35.2913,35.2995,48525.0
2016-08-22 11:05:00,43.22,43.24,43.2,43.22,40643.0,35.3076,35.324,35.2913,35.3076,40643.0
2016-08-22 11:10:00,43.22,43.27,43.2,43.23,45255.0,35.3076,35.3485,35.2913,35.3158,45255.0
2016-08-22 11:15:00,43.24,43.24,43.14,43.14,33151.0,35.324,35.324,35.2423,35.2423,33151.0
2016-08-22 11:20:00,43.14,43.16,43.07,43.07,47306.0,35.2423,35.2586,35.1851,35.1851,47306.0
2016-08-22 11:25:00,43.06,43.11,43.05,43.07,25830.0,35.1769,35.2178,35.1688,35.1851,25830.0
2016-08-22 11:30:00,43.06,43.11,43.05,43.1,21026.0,35.1769,35.2178,35.1688,35.2096,21026.0
2016-08-22 11:35:00,43.1,43.13,43.09,43.13,10916.0,35.2096,35.2341,35.2014,35.2341,10916.0
2016-08-22 11:40:00,43.12,43.12,43.09,43.09,24751.0,35.2259,35.2259,35.2014,35.2014,24751.0
2016-08-22 11:45:00,43.11,43.13,43.08,43.13,13422.0,35.2178,35.2341,35.1933,35.2341,13422.0
2016-08-22 11:50:00,43.14,43.15,43.12,43.14,7486.0,35.2423,35.2505,35.2259,35.2423,7486.0
2016-08-22 11:55:00,43.13,43.15,43.1,43.11,19190.0,35.2341,35.2505,35.2096,35.2178,19190.0
2016-08-22 12:00:00,43.11,43.12,43.09,43.11,12169.0,35.2178,35.2259,35.2014,35.2178,12169.0
2016-08-22 12:05:00,43.11,43.13,43.08,43.1,29083.0,35.2178,35.2341,35.1933,35.2096,29083.0
2016-08-22 12:10:00,43.09,43.1,43.07,43.08,34641.0,35.2014,35.2096,35.1851,35.1933,34641.0
2016-08-22 12:15:00,43.09,43.1,43.08,43.09,7715.0,35.2014,35.2096,35.1933,35.2014,7715.0
2016-08-22 12:20:00,43.09,43.17,43.08,43.17,20389.0,35.2014,35.2668,35.1933,35.2668,20389.0
2016-08-22 12:25:00,43.18,43.25,43.18,43.19,40344.0,35.275,35.3321,35.275,35.2831,40344.0
2016-08-22 12:30:00,43.2,43.21,43.15,43.16,17522.0,35.2913,35.2995,35.2505,35.2586,17522.0
2016-08-22 12:35:00,43.16,43.19,43.15,43.19,27563.0,35.2586,35.2831,35.2505,35.2831,27563.0
2016-08-22 12:40:00,43.18,43.19,43.15,43.15,39927.0,35.275,35.2831,35.2505,35.2505,39927.0
2016-08-22 12:45:00,43.14,43.15,43.12,43.15,9116.0,35.2423,35.2505,35.2259,35.2505,9116.0
2016-08-22 12:50:00,43.16,43.16,43.13,43.15,8093.0,35.2586,35.2586,35.2341,35.2505,8093.0
2016-08-22 12:55:00,43.16,43.16,43.15,43.16,36659.0,35.2586,35.2586,35.2505,35.2586,36659.0
2016-08-22 13:00:00,43.16,43.16,43.12,43.12,10786.0,35.2586,35.2586,35.2259,35.2259,10786.0
2016-08-22 13:05:00,43.11,43.12,43.09,43.11,13195.0,35.2178,35.2259,35.2014,35.2178,13195.0
2016-08-22 13:10:00,43.1,43.13,43.1,43.12,8700.0,35.2096,35.2341,35.2096,35.2259,8700.0
2016-08-22 13:15:00,43.12,43.15,43.12,43.15,19347.0,35.2259,35.2505,35.2259,35.2505,19347.0
2016-08-22 13:20:00,43.15,43.16,43.06,43.06,40794.0,35.2505,35.2586,35.1769,35.1769,40794.0
2016-08-22 13:25:00,43.06,43.1,43.05,43.1,39843.0,35.1769,35.2096,35.1688,35.2096,39843.0
2016-08-22 13:30:00,43.09,43.11,43.07,43.08,27644.0,35.2014,35.2178,35.1851,35.1933,27644.0
2016-08-22 13:35:00,43.08,43.14,43.07,43.14,31031.0,35.1933,35.2423,35.1851,35.2423,31031.0
2016-08-22 13:40:00,43.14,43.18,43.13,43.18,17538.0,35.2423,35.275,35.2341,35.275,17538.0
2016-08-22 13:45:00,43.18,43.25,43.17,43.21,29017.0,35.275,35.3321,35.2668,35.2995,29017.0
2016-08-22 13:50:00,43.2,43.22,43.19,43.2,19788.0,35.2913,35.3076,35.2831,35.2913,19788.0
2016-08-22 13:55:00,43.2,43.21,43.18,43.19,25985.0,35.2913,35.2995,35.275,35.2831,25985.0
2016-08-22 14:00:00,43.19,43.23,43.18,43.23,25965.0,35.2831,35.3158,35.275,35.3158,25965.0
2016-08-22 14:05:00,43.23,43.23,43.19,43.21,14644.0,35.3158,35.3158,35.2831,35.2995,14644.0
2016-08-22 14:10:00,43.2,43.21,43.17,43.2,15467.0,35.2913,35.2995,35.2668,35.2913,15467.0
2016-08-22 14:15:00,43.2,43.2,43.16,43.17,7697.0,35.2913,35.2913,35.2586,35.2668,7697.0
2016-08-22 14:20:00,43.18,43.21,43.17,43.2,22487.0,35.275,35.2995,35.2668,35.2913,22487.0
2016-08-22 14:25:00,43.2,43.21,43.11,43.12,25495.0,35.2913,35.2995,35.2178,35.2259,25495.0
2016-08-22 14:30:00,43.12,43.17,43.11,43.15,17234.0,35.2259,35.2668,35.2178,35.2505,17234.0
2016-08-22 14:35:00,43.14,43.15,43.12,43.12,32932.0,35.2423,35.2505,35.2259,35.2259,32932.0
2016-08-22 14:40:00,43.13,43.13,43.1,43.1,59043.0,35.2341,35.2341,35.2096,35.2096,59043.0
2016-08-22 14:45:00,43.11,43.15,43.11,43.14,26761.0,35.2178,35.2505,35.2178,35.2423,26761.0
2016-08-22 14:50:00,43.15,43.15,43.12,43.12,18211.0,35.2505,35.2505,35.2259,35.2259,18211.0
2016-08-22 14:55:00,43.13,43.13,43.1,43.11,11880.0,35.2341,35.2341,35.2096,35.2178,11880.0
2016-08-22 15:00:00,43.11,43.14,43.1,43.13,22127.0,35.2178,35.2423,35.2096,35.2341,22127.0
2016-08-22 15:05:00,43.13,43.15,43.12,43.15,21828.0,35.2341,35.2505,35.2259,35.2505,21828.0
2016-08-22 15:10:00,43.15,43.15,43.13,43.15,15168.0,35.2505,35.2505,35.2341,35.2505,15168.0
2016-08-22 15:15:00,43.14,43.15,43.11,43.12,21003.0,35.2423,35.2505,35.2178,35.2259,21003.0
2016-08-22 15:20:00,43.12,43.13,43.1,43.12,30465.0,35.2259,35.2341,35.2096,35.2259,30465.0
2016-08-22 15:25:00,43.11,43.16,43.11,43.15,21978.0,35.2178,35.2586,35.2178,35.2505,21978.0
2016-08-22 15:30:00,43.15,43.17,43.15,43.16,14325.0,35.2505,35.2668,35.2505,35.2586,14325.0
2016-08-22 15:35:00,43.16,43.16,43.15,43.15,11558.0,35.2586,35.2586,35.2505,35.2505,11558.0
2016-08-22 15:40:00,43.15,43.2,43.15,43.19,37763.0,35.2505,35.2913,35.2505,35.2831,37763.0
2016-08-22 15:45:00,43.19,43.19,43.14,43.16,69884.0,35.2831,35.2831,35.2423,35.2586,69884.0
2016-08-22 15:50:00,43.16,43.18,43.14,43.17,149828.0,35.2586,35.275,35.2423,35.2668,149828.0
2016-08-22 15:55:00,43.18,43.22,43.16,43.19,277863.0,35.275,35.3076,35.2586,35.2831,277863.0
2016-08-23 09:30:00,43.32,43.47,43.3,43.38,125436.0,35.3893,35.5119,35.373,35.4384,125436.0
2016-08-23 09:35:00,43.38,43.44,43.34,43.42,37331.0,35.4384,35.4874,35.4057,35.471,37331.0
2016-08-23 09:40:00,43.43,43.43,43.38,43.4,32265.0,35.4792,35.4792,35.4384,35.4547,32265.0
2016-08-23 09:45:00,43.39,43.4,43.29,43.3,47929.0,35.4465,35.4547,35.3648,35.373,47929.0
2016-08-23 09:50:00,43.3,43.33,43.26,43.27,43801.0,35.373,35.3975,35.3403,35.3485,43801.0
2016-08-23 09:55:00,43.27,43.32,43.25,43.27,58306.0,35.3485,35.3893,35.3321,35.3485,58306.0
2016-08-23 10:00:00,43.27,43.29,43.26,43.27,34617.0,35.3485,35.3648,35.3403,35.3485,34617.0
2016-08-23 10:05:00,43.27,43.28,43.21,43.22,40093.0,35.3485,35.3567,35.2995,35.3076,40093.0
2016-08-23 10:10:00,43.21,43.22,43.18,43.21,177511.0,35.2995,35.3076,35.275,35.2995,177511.0
2016-08-23 10:15:00,43.21,43.22,43.14,43.14,94166.0,35.2995,35.3076,35.2423,35.2423,94166.0
2016-08-23 10:20:00,43.14,43.18,43.13,43.17,45740.0,35.2423,35.275,35.2341,35.2668,45740.0
2016-08-23 10:25:00,43.16,43.21,43.16,43.21,42732.0,35.2586,35.2995,35.2586,35.2995,42732.0
2016-08-23 10:30:00,43.21,43.21,43.19,43.2,22006.0,35.2995,35.2995,35.2831,35.2913,22006.0
2016-08-23 10:35:00,43.2,43.2,43.14,43.16,25709.0,35.2913,35.2913,35.2423,35.2586,25709.0
2016-08-23 10:40:00,43.16,43.21,43.16,43.2,36121.0,35.2586,35.2995,35.2586,35.2913,36121.0
2016-08-23 10:45:00,43.2,43.22,43.19,43.21,60874.0,35.2913,35.3076,35.2831,35.2995,60874.0
2016-08-23 10:50:00,43.21,43.21,43.18,43.18,13943.0,35.2995,35.2995,35.275,35.275,13943.0
2016-08-23 10:55:00,43.19,43.2,43.17,43.2,21150.0,35.2831,35.2913,35.2668,35.2913,21150.0
2016-08-23 11:00:00,43.2,43.22,43.18,43.2,23874.0,35.2913,35.3076,35.275,35.2913,23874.0
2016-08-23 11:05:00,43.2,43.21,43.16,43.21,43390.0,35.2913,35.2995,35.2586,35.2995,43390.0
2016-08-23 11:10:00,43.21,43.28,43.2,43.27,69652.0,35.2995,35.3567,35.2913,35.3485,69652.0
2016-08-23 11:15:00,43.28,43.28,43.21,43.21,65891.0,35.3567,35.3567,35.2995,35.2995,65891.0
2016-08-23 11:20:00,43.21,43.25,43.21,43.23,27184.0,35.2995,35.3321,35.2995,35.3158,27184.0
2016-08-23 11:25:00,43.23,43.24,43.22,43.24,28859.0,35.3158,35.324,35.3076,35.324,28859.0
2016-08-23 11:30:00,43.24,43.26,43.21,43.24,22762.0,35.324,35.3403,35.2995,35.324,22762.0
2016-08-23 11:35:00,43.23,43.24,43.22,43.22,19462.0,35.3158,35.324,35.3076,35.3076,19462.0
2016-08-23 11:40:00,43.23,43.24,43.22,43.23,17180.0,35.3158,35.324,35.3076,35.3158,17180.0
2016-08-23 11:45:00,43.22,43.24,43.22,43.23,14353.0,35.3076,35.324,35.3076,35.3158,14353.0
2016-08-23 11:50:00,43.23,43.24,43.22,43.23,12528.0,35.3158,35.324,35.3076,35.3158,12528.0
2016-08-23 11:55:00,43.23,43.23,43.21,43.23,17142.0,35.3158,35.3158,35.2995,35.3158,17142.0
2016-08-23 12:00:00,43.23,43.24,43.21,43.22,21048.0,35.3158,35.324,35.2995,35.3076,21048.0
2016-08-23 12:05:00,43.21,43.23,43.21,43.21,20203.0,35.2995,35.3158,35.2995,35.2995,20203.0
2016-08-23 12:10:00,43.2,43.22,43.19,43.2,22479.0,35.2913,35.3076,35.2831,35.2913,22479.0
2016-08-23 12:15:00,43.2,43.23,43.19,43.22,25918.0,35.2913,35.3158,35.2831,35.3076,25918.0
2016-08-23 12:20:00,43.22,43.23,43.2,43.22,43825.0,35.3076,35.3158,35.2913,35.3076,43825.0
2016-08-23 12:25:00,43.22,43.24,43.2,43.24,16863.0,35.3076,35.324,35.2913,35.324,16863.0
2016-08-23 12:30:00,43.23,43.26,43.23,43.26,24340.0,35.3158,35.3403,35.3158,35.3403,24340.0
2016-08-23 12:35:00,43.25,43.27,43.25,43.27,16202.0,35.3321,35.3485,35.3321,35.3485,16202.0
2016-08-23 12:40:00,43.27,43.27,43.25,43.25,12023.0,35.3485,35.3485,35.3321,35.3321,12023.0
2016-08-23 12:45:00,43.26,43.28,43.25,43.25,25137.0,35.3403,35.3567,35.3321,35.3321,25137.0
2016-08-23 12:50:00,43.26,43.26,43.2,43.23,47199.0,35.3403,35.3403,35.2913,35.3158,47199.0
2016-08-23 12:55:00,43.23,43.27,43.22,43.26,19823.0,35.3158,35.3485,35.3076,35.3403,19823.0
2016-08-23 13:00:00,43.25,43.29,43.24,43.27,40173.0,35.3321,35.3648,35.324,35.3485,40173.0
2016-08-23 13:05:00,43.26,43.28,43.26,43.27,13773.0,35.3403,35.3567,35.3403,35.3485,13773.0
2016-08-23 13:10:00,43.27,43.29,43.27,43.29,16782.0,35.3485,35.3648,35.3485,35.3648,16782.0
2016-08-23 13:15:00,43.29,43.29,43.23,43.25,44466.0,35.3648,35.3648,35.3158,35.3321,44466.0
2016-08-23 13:20:00,43.26,43.3,43.25,43.26,21840.0,35.3403,35.373,35.3321,35.3403,21840.0
2016-08-23 13:25:00,43.27,43.27,43.21,43.22,34078.0,35.3485,35.3485,35.2995,35.3076,34078.0
2016-08-23 13:30:00,43.22,43.23,43.2,43.22,12799.0,35.3076,35.3158,35.2913,35.3076,12799.0
2016-08-23 13:35:00,43.22,43.25,43.19,43.24,22825.0,35.3076,35.3321,35.2831,35.324,22825.0
2016-08-23 13:40:00,43.25,43.25,43.2,43.21,13648.0,35.3321,35.3321,35.2913,35.2995,13648.0
2016-08-23 13:45:00,43.21,43.22,43.19,43.2,27100.0,35.2995,35.3076,35.2831,35.2913,27100.0
2016-08-23 13:50:00,43.19,43.21,43.17,43.19,23466.0,35.2831,35.2995,35.2668,35.2831,23466.0
2016-08-23 13:55:00,43.19,43.21,43.17,43.2,38900.0,35.2831,35.2995,35.2668,35.2913,38900.0
2016-08-23 14:00:00,43.2,43.21,43.18,43.21,22554.0,35.2913,35.2995,35.275,35.2995,22554.0
2016-08-23 14:05:00,43.21,43.22,43.19,43.2,26012.0,35.2995,35.3076,35.2831,35.2913,26012.0
2016-08-23 14:10:00,43.2,43.21,43.17,43.18,14735.0,35.2913,35.2995,35.2668,35.275,14735.0
2016-08-23 14:15:00,43.18,43.26,43.17,43.25,84446.0,35.275,35.3403,35.2668,35.3321,84446.0
2016-08-23 14:20:00,43.26,43.27,43.22,43.23,29993.0,35.3403,35.3485,35.3076,35.3158,29993.0
2016-08-23 14:25:00,43.22,43.27,43.22,43.25,46166.0,35.3076,35.3485,35.3076,35.3321,46166.0
2016-08-23 14:30:00,43.25,43.25,43.21,43.23,28678.0,35.3321,35.3321,35.2995,35.3158,28678.0
2016-08-23 14:35:00,43.23,43.25,43.22,43.23,19830.0,35.3158,35.3321,35.3076,35.3158,19830.0
2016-08-23 14:40:00,43.22,43.22,43.17,43.17,21749.0,35.3076,35.3076,35.2668,35.2668,21749.0
2016-08-23 14:45:00,43.17,43.24,43.16,43.23,27128.0,35.2668,35.324,35.2586,35.3158,27128.0
2016-08-23 14:50:00,43.24,43.24,43.18,43.21,76812.0,35.324,35.324,35.275,35.2995,76812.0
2016-08-23 14:55:00,43.21,43.21,43.2,43.2,12777.0,35.2995,35.2995,35.2913,35.2913,12777.0
2016-08-23 15:00:00,43.2,43.21,43.2,43.2,19035.0,35.2913,35.2995,35.2913,35.2913,19035.0
2016-08-23 15:05:00,43.2,43.21,43.2,43.2,11977.0,35.2913,35.2995,35.2913,35.2913,11977.0
2016-08-23 15:10:00,43.2,43.23,43.19,43.21,134362.0,35.2913,35.3158,35.2831,35.2995,134362.0
2016-08-23 15:15:00,43.22,43.22,43.2,43.21,23313.0,35.3076,35.3076,35.2913,35.2995,23313.0
2016-08-23 15:20:00,43.2,43.21,43.17,43.21,54416.0,35.2913,35.2995,35.2668,35.2995,54416.0
2016-08-23 15:25:00,43.21,43.21,43.19,43.2,113986.0,35.2995,35.2995,35.2831,35.2913,113986.0
2016-08-23 15:30:00,43.19,43.21,43.19,43.21,36202.0,35.2831,35.2995,35.2831,35.2995,36202.0
2016-08-23 15:35:00,43.21,43.21,43.19,43.21,50303.0,35.2995,35.2995,35.2831,35.2995,50303.0
2016-08-23 15:40:00,43.21,43.23,43.2,43.22,81264.0,35.2995,35.3158,35.2913,35.3076,81264.0
2016-08-23 15:45:00,43.22,43.23,43.19,43.21,158252.0,35.3076,35.3158,35.2831,35.2995,158252.0
2016-08-23 15:50:00,43.22,43.23,43.18,43.2,121107.0,35.3076,35.3158,35.275,35.2913,121107.0
2016-08-23 15:55:00,43.2,43.26,43.19,43.21,266505.0,35.2913,35.3403,35.2831,35.2995,266505.0
2016-08-24 09:30:00,43.29,43.36,43.2,43.23,109096.0,35.3648,35.422,35.2913,35.3158,109096.0
2016-08-24 09:35:00,43.22,43.23,43.14,43.21,60287.0,35.3076,35.3158,35.2423,35.2995,60287.0
2016-08-24 09:40:00,43.21,43.21,43.16,43.17,59672.0,35.2995,35.2995,35.2586,35.2668,59672.0
2016-08-24 09:45:00,43.16,43.19,43.12,43.12,35953.0,35.2586,35.2831,35.2259,35.2259,35953.0
2016-08-24 09:50:00,43.13,43.14,43.1,43.12,32769.0,35.2341,35.2423,35.2096,35.2259,32769.0
2016-08-24 09:55:00,43.12,43.16,43.1,43.16,24839.0,35.2259,35.2586,35.2096,35.2586,24839.0
2016-08-24 10:00:00,43.15,43.15,43.08,43.1,29323.0,35.2505,35.2505,35.1933,35.2096,29323.0
2016-08-24 10:05:00,43.11,43.11,43.08,43.09,30263.0,35.2178,35.2178,35.1933,35.2014,30263.0
2016-08-24 10:10:00,43.09,43.13,43.08,43.13,34598.0,35.2014,35.2341,35.1933,35.2341,34598.0
2016-08-24 10:15:00,43.13,43.21,43.13,43.21,36913.0,35.2341,35.2995,35.2341,35.2995,36913.0
2016-08-24 10:20:00,43.21,43.22,43.18,43.2,37243.0,35.2995,35.3076,35.275,35.2913,37243.0
2016-08-24 10:25:00,43.2,43.22,43.18,43.21,19882.0,35.2913,35.3076,35.275,35.2995,19882.0
2016-08-24 10:30:00,43.21,43.26,43.2,43.24,30132.0,35.2995,35.3403,35.2913,35.324,30132.0
2016-08-24 10:35:00,43.23,43.23,43.18,43.2,22467.0,35.3158,35.3158,35.275,35.2913,22467.0
2016-08-24 10:40:00,43.2,43.21,43.18,43.19,16483.0,35.2913,35.2995,35.275,35.2831,16483.0
2016-08-24 10:45:00,43.18,43.18,43.07,43.07,35441.0,35.275,35.275,35.1851,35.1851,35441.0
2016-08-24 10:50:00,43.08,43.09,43.06,43.07,37438.0,35.1933,35.2014,35.1769,35.1851,37438.0
2016-08-24 10:55:00,43.08,43.09,43.06,43.06,42041.0,35.1933,35.2014,35.1769,35.1769,42041.0
2016-08-24 11:00:00,43.06,43.07,43.03,43.03,36567.0,35.1769,35.1851,35.1524,35.1524,36567.0
2016-08-24 11:05:00,43.03,43.08,43.03,43.06,35265.0,35.1524,35.1933,35.1524,35.1769,35265.0
2016-08-24 11:10:00,43.07,43.07,43.03,43.04,33750.0,35.1851,35.1851,35.1524,35.1606,33750.0
2016-08-24 11:15:00,43.04,43.07,43.04,43.04,42410.0,35.1606,35.1851,35.1606,35.1606,42410.0
2016-08-24 11:20:00,43.04,43.05,43.01,43.02,44339.0,35.1606,35.1688,35.1361,35.1443,44339.0
2016-08-24 11:25:00,43.02,43.05,43.02,43.04,32822.0,35.1443,35.1688,35.1443,35.1606,32822.0
2016-08-24 11:30:00,43.04,43.1,43.04,43.09,64886.0,35.1606,35.2096,35.1606,35.2014,64886.0
2016-08-24 11:35:00,43.09,43.1,43.07,43.07,79051.0,35.2014,35.2096,35.1851,35.1851,79051.0
2016-08-24 11:40:00,43.07,43.08,43.0,43.0,38058.0,35.1851,35.1933,35.1279,35.1279,38058.0
2016-08-24 11:45:00,43.0,43.05,42.98,43.02,42961.0,35.1279,35.1688,35.1116,35.1443,42961.0
2016-08-24 11:50:00,43.02,43.03,42.99,42.99,24427.0,35.1443,35.1524,35.1197,35.1197,24427.0
2016-08-24 11:55:00,42.99,43.02,42.98,43.01,22807.0,35.1197,35.1443,35.1116,35.1361,22807.0
2016-08-24 12:00:00,43.02,43.02,42.99,43.01,14282.0,35.1443,35.1443,35.1197,35.1361,14282.0
2016-08-24 12:05:00,43.01,43.09,43.01,43.09,29165.0,35.1361,35.2014,35.1361,35.2014,29165.0
2016-08-24 12:10:00,43.09,43.14,43.08,43.1,21748.0,35.2014,35.2423,35.1933,35.2096,21748.0
2016-08-24 12:15:00,43.1,43.12,43.07,43.09,25409.0,35.2096,35.2259,35.1851,35.2014,25409.0
2016-08-24 12:20:00,43.09,43.1,43.06,43.08,16053.0,35.2014,35.2096,35.1769,35.1933,16053.0
2016-08-24 12:25:00,43.07,43.07,43.04,43.05,12764.0,35.1851,35.1851,35.1606,35.1688,12764.0
2016-08-24 12:30:00,43.05,43.08,43.05,43.07,24004.0,35.1688,35.1933,35.1688,35.1851,24004.0
2016-08-24 12:35:00,43.06,43.08,43.05,43.08,19992.0,35.1769,35.1933,35.1688,35.1933,19992.0
2016-08-24 12:40:00,43.07,43.07,43.05,43.06,21080.0,35.1851,35.1851,35.1688,35.1769,21080.0
2016-08-24 12:45:00,43.06,43.08,43.05,43.07,17863.0,35.1769,35.1933,35.1688,35.1851,17863.0
2016-08-24 12:50:00,43.06,43.09,43.06,43.07,26923.0,35.1769,35.2014,35.1769,35.1851,26923.0
2016-08-24 12:55:00,43.07,43.08,43.06,43.06,24710.0,35.1851,35.1933,35.1769,35.1769,24710.0
2016-08-24 13:00:00,43.07,43.07,43.05,43.05,14967.0,35.1851,35.1851,35.1688,35.1688,14967.0
2016-08-24 13:05:00,43.05,43.09,43.05,43.08,18857.0,35.1688,35.2014,35.1688,35.1933,18857.0
2016-08-24 13:10:00,43.09,43.1,43.07,43.09,13193.0,35.2014,35.2096,35.1851,35.2014,13193.0
2016-08-24 13:15:00,43.08,43.09,43.04,43.05,31302.0,35.1933,35.2014,35.1606,35.1688,31302.0
2016-08-24 13:20:00,43.05,43.05,43.02,43.02,12863.0,35.1688,35.1688,35.1443,35.1443,12863.0
2016-08-24 13:25:00,43.02,43.03,43.01,43.02,13163.0,35.1443,35.1524,35.1361,35.1443,13163.0
2016-08-24 13:30:00,43.01,43.02,42.98,42.98,18074.0,35.1361,35.1443,35.1116,35.1116,18074.0
2016-08-24 13:35:00,42.98,43.0,42.97,42.98,52724.0,35.1116,35.1279,35.1034,35.1116,52724.0
2016-08-24 13:40:00,42.98,42.99,42.98,42.98,19577.0,35.1116,35.1197,35.1116,35.1116,19577.0
2016-08-24 13:45:00,42.98,42.99,42.98,42.98,21234.0,35.1116,35.1197,35.1116,35.1116,21234.0
2016-08-24 13:50:00,42.98,42.99,42.98,42.98,8981.0,35.1116,35.1197,35.1116,35.1116,8981.0
2016-08-24 13:55:00,42.98,43.0,42.98,42.99,20902.0,35.1116,35.1279,35.1116,35.1197,20902.0
2016-08-24 14:00:00,42.98,43.01,42.98,42.98,48331.0,35.1116,35.1361,35.1116,35.1116,48331.0
2016-08-24 14:05:00,42.99,42.99,42.94,42.95,30261.0,35.1197,35.1197,35.0789,35.0871,30261.0
2016-08-24 14:10:00,42.96,42.96,42.92,42.95,19599.0,35.0952,35.0952,35.0626,35.0871,19599.0
2016-08-24 14:15:00,42.96,42.96,42.93,42.94,15062.0,35.0952,35.0952,35.0707,35.0789,15062.0
2016-08-24 14:20:00,42.94,42.94,42.9,42.9,33384.0,35.0789,35.0789,35.0462,35.0462,33384.0
2016-08-24 14:25:00,42.91,42.93,42.89,42.91,18743.0,35.0544,35.0707,35.0381,35.0544,18743.0
2016-08-24 14:30:00,42.91,42.92,42.91,42.91,7675.0,35.0544,35.0626,35.0544,35.0544,7675.0
2016-08-24 14:35:00,42.92,42.96,42.91,42.95,31119.0,35.0626,35.0952,35.0544,35.0871,31119.0
2016-08-24 14:40:00,42.96,42.99,42.96,42.99,29593.0,35.0952,35.1197,35.0952,35.1197,29593.0
2016-08-24 14:45:00,42.98,43.01,42.97,43.01,114924.0,35.1116,35.1361,35.1034,35.1361,114924.0
2016-08-24 14:50:00,43.01,43.01,43.0,43.01,23873.0,35.1361,35.1361,35.1279,35.1361,23873.0
2016-08-24 14:55:00,43.0,43.02,43.0,43.01,24930.0,35.1279,35.1443,35.1279,35.1361,24930.0
2016-08-24 15:00:00,43.01,43.01,43.0,43.01,19786.0,35.1361,35.1361,35.1279,35.1361,19786.0
2016-08-24 15:05:00,43.01,43.01,42.93,42.94,134216.0,35.1361,35.1361,35.0707,35.0789,134216.0
2016-08-24 15:10:00,42.95,43.01,42.94,42.99,86517.0,35.0871,35.1361,35.0789,35.1197,86517.0
2016-08-24 15:15:00,42.99,43.02,42.99,43.01,86468.0,35.1197,35.1443,35.1197,35.1361,86468.0
2016-08-24 15:20:00,43.0,43.02,42.99,43.0,101844.0,35.1279,35.1443,35.1197,35.1279,101844.0
2016-08-24 15:25:00,43.0,43.03,42.99,43.01,51164.0,35.1279,35.1524,35.1197,35.1361,51164.0
2016-08-24 15:30:00,43.0,43.02,43.0,43.0,24431.0,35.1279,35.1443,35.1279,35.1279,24431.0
2016-08-24 15:35:00,43.01,43.02,42.95,42.96,96802.0,35.1361,35.1443,35.0871,35.0952,96802.0
2016-08-24 15:40:00,42.95,42.96,42.91,42.94,65491.0,35.0871,35.0952,35.0544,35.0789,65491.0
2016-08-24 15:45:00,42.93,42.94,42.88,42.92,75958.0,35.0707,35.0789,35.0299,35.0626,75958.0
2016-08-24 15:50:00,42.91,42.92,42.88,42.91,151297.0,35.0544,35.0626,35.0299,35.0544,151297.0
2016-08-24 15:55:00,42.91,43.02,42.9,43.01,296720.0,35.0544,35.1443,35.0462,35.1361,296720.0
2016-08-25 09:30:00,43.02,43.09,42.89,42.91,64624.0,35.1443,35.2014,35.0381,35.0544,64624.0
2016-08-25 09:35:00,42.92,43.05,42.92,42.99,39578.0,35.0626,35.1688,35.0626,35.1197,39578.0
2016-08-25 09:40:00,42.99,43.03,42.95,43.02,44427.0,35.1197,35.1524,35.0871,35.1443,44427.0
2016-08-25 09:45:00,43.0,43.01,42.95,43.0,47069.0,35.1279,35.1361,35.0871,35.1279,47069.0
2016-08-25 09:50:00,43.0,43.05,42.98,43.05,70225.0,35.1279,35.1688,35.1116,35.1688,70225.0
2016-08-25 09:55:00,43.05,43.1,43.02,43.03,58248.0,35.1688,35.2096,35.1443,35.1524,58248.0
2016-08-25 10:00:00,43.03,43.08,43.0,43.08,28411.0,35.1524,35.1933,35.1279,35.1933,28411.0
2016-08-25 10:05:00,43.07,43.14,43.07,43.1,33358.0,35.1851,35.2423,35.1851,35.2096,33358.0
2016-08-25 10:10:00,43.1,43.12,43.06,43.1,39813.0,35.2096,35.2259,35.1769,35.2096,39813.0
2016-08-25 10:15:00,43.1,43.13,43.08,43.11,23927.0,35.2096,35.2341,35.1933,35.2178,23927.0
2016-08-25 10:20:00,43.1,43.19,43.09,43.18,23153.0,35.2096,35.2831,35.2014,35.275,23153.0
2016-08-25 10:25:00,43.17,43.18,43.11,43.16,36088.0,35.2668,35.275,35.2178,35.2586,36088.0
2016-08-25 10:30:00,43.16,43.22,43.15,43.18,37909.0,35.2586,35.3076,35.2505,35.275,37909.0
2016-08-25 10:35:00,43.17,43.21,43.15,43.2,74618.0,35.2668,35.2995,35.2505,35.2913,74618.0
2016-08-25 10:40:00,43.2,43.25,43.2,43.25,38740.0,35.2913,35.3321,35.2913,35.3321,38740.0
2016-08-25 10:45:00,43.25,43.25,43.19,43.23,26413.0,35.3321,35.3321,35.2831,35.3158,26413.0
2016-08-25 10:50:00,43.23,43.24,43.15,43.16,28122.0,35.3158,35.324,35.2505,35.2586,28122.0
2016-08-25 10:55:00,43.16,43.23,43.16,43.22,24504.0,35.2586,35.3158,35.2586,35.3076,24504.0
2016-08-25 11:00:00,43.22,43.29,43.21,43.26,62103.0,35.3076,35.3648,35.2995,35.3403,62103.0
2016-08-25 11:05:00,43.26,43.27,43.17,43.22,46031.0,35.3403,35.3485,35.2668,35.3076,46031.0
2016-08-25 11:10:00,43.22,43.22,43.15,43.16,27311.0,35.3076,35.3076,35.2505,35.2586,27311.0
2016-08-25 11:15:00,43.15,43.18,43.15,43.16,26721.0,35.2505,35.275,35.2505,35.2586,26721.0
2016-08-25 11:20:00,43.15,43.19,43.15,43.17,30993.0,35.2505,35.2831,35.2505,35.2668,30993.0
2016-08-25 11:25:00,43.16,43.17,43.13,43.15,24316.0,35.2586,35.2668,35.2341,35.2505,24316.0
2016-08-25 11:30:00,43.16,43.22,43.16,43.21,37493.0,35.2586,35.3076,35.2586,35.2995,37493.0
2016-08-25 11:35:00,43.21,43.22,43.2,43.21,20037.0,35.2995,35.3076,35.2913,35.2995,20037.0
2016-08-25 11:40:00,43.22,43.27,43.21,43.27,42094.0,35.3076,35.3485,35.2995,35.3485,42094.0
2016-08-25 11:45:00,43.26,43.28,43.25,43.26,38051.0,35.3403,35.3567,35.3321,35.3403,38051.0
2016-08-25 11:50:00,43.25,43.26,43.21,43.26,90034.0,35.3321,35.3403,35.2995,35.3403,90034.0
2016-08-25 11:55:00,43.26,43.27,43.25,43.26,22746.0,35.3403,35.3485,35.3321,35.3403,22746.0
2016-08-25 12:00:00,43.26,43.28,43.24,43.28,53832.0,35.3403,35.3567,35.324,35.3567,53832.0
2016-08-25 12:05:00,43.27,43.28,43.18,43.19,29740.0,35.3485,35.3567,35.275,35.2831,29740.0
2016-08-25 12:10:00,43.2,43.21,43.18,43.19,20807.0,35.2913,35.2995,35.275,35.2831,20807.0
2016-08-25 12:15:00,43.19,43.22,43.19,43.21,29031.0,35.2831,35.3076,35.2831,35.2995,29031.0
2016-08-25 12:20:00,43.21,43.25,43.2,43.25,12987.0,35.2995,35.3321,35.2913,35.3321,12987.0
2016-08-25 12:25:00,43.24,43.27,43.2,43.27,36079.0,35.324,35.3485,35.2913,35.3485,36079.0
2016-08-25 12:30:00,43.27,43.29,43.26,43.27,23090.0,35.3485,35.3648,35.3403,35.3485,23090.0
2016-08-25 12:35:00,43.27,43.27,43.25,43.25,29502.0,35.3485,35.3485,35.3321,35.3321,29502.0
2016-08-25 12:40:00,43.25,43.29,43.25,43.27,25080.0,35.3321,35.3648,35.3321,35.3485,25080.0
2016-08-25 12:45:00,43.27,43.28,43.26,43.27,10373.0,35.3485,35.3567,35.3403,35.3485,10373.0
2016-08-25 12:50:00,43.27,43.28,43.26,43.26,24556.0,35.3485,35.3567,35.3403,35.3403,24556.0
2016-08-25 12:55:00,43.27,43.27,43.25,43.26,24376.0,35.3485,35.3485,35.3321,35.3403,24376.0
2016-08-25 13:00:00,43.26,43.27,43.25,43.25,13465.0,35.3403,35.3485,35.3321,35.3321,13465.0
2016-08-25 13:05:00,43.25,43.27,43.25,43.25,40977.0,35.3321,35.3485,35.3321,35.3321,40977.0
2016-08-25 13:10:00,43.26,43.26,43.24,43.25,45559.0,35.3403,35.3403,35.324,35.3321,45559.0
2016-08-25 13:15:00,43.25,43.27,43.25,43.26,14797.0,35.3321,35.3485,35.3321,35.3403,14797.0
2016-08-25 13:20:00,43.25,43.27,43.25,43.25,32954.0,35.3321,35.3485,35.3321,35.3321,32954.0
2016-08-25 13:25:00,43.25,43.27,43.23,43.27,52079.0,35.3321,35.3485,35.3158,35.3485,52079.0
2016-08-25 13:30:00,43.26,43.27,43.25,43.25,26085.0,35.3403,35.3485,35.3321,35.3321,26085.0
2016-08-25 13:35:00,43.25,43.26,43.16,43.21,122040.0,35.3321,35.3403,35.2586,35.2995,122040.0
2016-08-25 13:40:00,43.2,43.21,43.17,43.18,30912.0,35.2913,35.2995,35.2668,35.275,30912.0
2016-08-25 13:45:00,43.18,43.19,43.15,43.15,19207.0,35.275,35.2831,35.2505,35.2505,19207.0
2016-08-25 13:50:00,43.16,43.17,43.15,43.15,30121.0,35.2586,35.2668,35.2505,35.2505,30121.0
2016-08-25 13:55:00,43.15,43.2,43.15,43.2,44354.0,35.2505,35.2913,35.2505,35.2913,44354.0
2016-08-25 14:00:00,43.19,43.25,43.19,43.24,62526.0,35.2831,35.3321,35.2831,35.324,62526.0
2016-08-25 14:05:00,43.23,43.24,43.2,43.2,55957.0,35.3158,35.324,35.2913,35.2913,55957.0
2016-08-25 14:10:00,43.2,43.22,43.2,43.21,28324.0,35.2913,35.3076,35.2913,35.2995,28324.0
2016-08-25 14:15:00,43.22,43.23,43.2,43.21,26760.0,35.3076,35.3158,35.2913,35.2995,26760.0
2016-08-25 14:20:00,43.21,43.21,43.13,43.2,42318.0,35.2995,35.2995,35.2341,35.2913,42318.0
2016-08-25 14:25:00,43.19,43.2,43.15,43.2,30201.0,35.2831,35.2913,35.2505,35.2913,30201.0
2016-08-25 14:30:00,43.19,43.23,43.18,43.21,51242.0,35.2831,35.3158,35.275,35.2995,51242.0
2016-08-25 14:35:00,43.21,43.22,43.17,43.18,38932.0,35.2995,35.3076,35.2668,35.275,38932.0
2016-08-25 14:40:00,43.18,43.24,43.17,43.23,37613.0,35.275,35.324,35.2668,35.3158,37613.0
2016-08-25 14:45:00,43.22,43.25,43.2,43.24,32217.0,35.3076,35.3321,35.2913,35.324,32217.0
2016-08-25 14:50:00,43.24,43.25,43.19,43.21,34782.0,35.324,35.3321,35.2831,35.2995,34782.0
2016-08-25 14:55:00,43.2,43.22,43.16,43.18,36158.0,35.2913,35.3076,35.2586,35.275,36158.0
2016-08-25 15:00:00,43.18,43.22,43.17,43.2,50502.0,35.275,35.3076,35.2668,35.2913,50502.0
2016-08-25 15:05:00,43.2,43.22,43.17,43.2,42796.0,35.2913,35.3076,35.2668,35.2913,42796.0
2016-08-25 15:10:00,43.2,43.22,43.19,43.21,25267.0,35.2913,35.3076,35.2831,35.2995,25267.0
2016-08-25 15:15:00,43.21,43.22,43.19,43.21,47334.0,35.2995,35.3076,35.2831,35.2995,47334.0
2016-08-25 15:20:00,43.21,43.21,43.19,43.2,51818.0,35.2995,35.2995,35.2831,35.2913,51818.0
2016-08-25 15:25:00,43.2,43.21,43.15,43.16,64186.0,35.2913,35.2995,35.2505,35.2586,64186.0
2016-08-25 15:30:00,43.15,43.18,43.15,43.16,154448.0,35.2505,35.275,35.2505,35.2586,154448.0
2016-08-25 15:35:00,43.17,43.17,43.13,43.14,64570.0,35.2668,35.2668,35.2341,35.2423,64570.0
2016-08-25 15:40:00,43.15,43.15,43.1,43.11,55153.0,35.2505,35.2505,35.2096,35.2178,55153.0
2016-08-25 15:45:00,43.11,43.18,43.1,43.16,86382.0,35.2178,35.275,35.2096,35.2586,86382.0
2016-08-25 15:50:00,43.15,43.16,43.05,43.06,320300.0,35.2505,35.2586,35.1688,35.1769,320300.0
2016-08-25 15:55:00,43.07,43.1,43.03,43.09,587171.0,35.1851,35.2096,35.1524,35.2014,587171.0
2016-08-26 09:30:00,43.16,43.36,43.16,43.18,103718.0,35.2586,35.422,35.2586,35.275,103718.0
2016-08-26 09:35:00,43.17,43.34,43.17,43.27,40716.0,35.2668,35.4057,35.2668,35.3485,40716.0
2016-08-26 09:40:00,43.27,43.38,43.27,43.32,60615.0,35.3485,35.4384,35.3485,35.3893,60615.0
2016-08-26 09:45:00,43.31,43.32,43.2,43.2,50576.0,35.3812,35.3893,35.2913,35.2913,50576.0
2016-08-26 09:50:00,43.19,43.19,43.11,43.16,42820.0,35.2831,35.2831,35.2178,35.2586,42820.0
2016-08-26 09:55:00,43.17,43.2,43.13,43.19,30203.0,35.2668,35.2913,35.2341,35.2831,30203.0
2016-08-26 10:00:00,43.15,43.27,43.05,43.22,93777.0,35.2505,35.3485,35.1688,35.3076,93777.0
2016-08-26 10:05:00,43.22,43.22,43.09,43.15,36688.0,35.3076,35.3076,35.2014,35.2505,36688.0
2016-08-26 10:10:00,43.17,43.37,43.16,43.37,40914.0,35.2668,35.4302,35.2586,35.4302,40914.0
2016-08-26 10:15:00,43.38,43.56,43.38,43.48,98655.0,35.4384,35.5854,35.4384,35.52,98655.0
2016-08-26 10:20:00,43.48,43.51,43.46,43.5,45570.0,35.52,35.5446,35.5037,35.5364,45570.0
2016-08-26 10:25:00,43.49,43.52,43.45,43.48,45382.0,35.5282,35.5527,35.4955,35.52,45382.0
2016-08-26 10:30:00,43.49,43.5,43.44,43.44,45139.0,35.5282,35.5364,35.4874,35.4874,45139.0
2016-08-26 10:35:00,43.45,43.48,43.43,43.44,35131.0,35.4955,35.52,35.4792,35.4874,35131.0
2016-08-26 10:40:00,43.45,43.45,43.38,43.38,50533.0,35.4955,35.4955,35.4384,35.4384,50533.0
2016-08-26 10:45:00,43.39,43.4,43.37,43.39,21489.0,35.4465,35.4547,35.4302,35.4465,21489.0
2016-08-26 10:50:00,43.39,43.39,43.34,43.38,21227.0,35.4465,35.4465,35.4057,35.4384,21227.0
2016-08-26 10:55:00,43.38,43.41,43.37,43.4,21122.0,35.4384,35.4629,35.4302,35.4547,21122.0
2016-08-26 11:00:00,43.4,43.4,43.36,43.37,135675.0,35.4547,35.4547,35.422,35.4302,135675.0
2016-08-26 11:05:00,43.38,43.42,43.37,43.39,39642.0,35.4384,35.471,35.4302,35.4465,39642.0
2016-08-26 11:10:00,43.39,43.44,43.38,43.44,26477.0,35.4465,35.4874,35.4384,35.4874,26477.0
2016-08-26 11:15:00,43.43,43.48,43.42,43.48,32067.0,35.4792,35.52,35.471,35.52,32067.0
2016-08-26 11:20:00,43.48,43.54,43.48,43.52,31794.0,35.52,35.5691,35.52,35.5527,31794.0
2016-08-26 11:25:00,43.52,43.52,43.5,43.5,21575.0,35.5527,35.5527,35.5364,35.5364,21575.0
2016-08-26 11:30:00,43.5,43.5,43.44,43.45,41798.0,35.5364,35.5364,35.4874,35.4955,41798.0
2016-08-26 11:35:00,43.45,43.48,43.44,43.45,98001.0,35.4955,35.52,35.4874,35.4955,98001.0
2016-08-26 11:40:00,43.44,43.46,43.38,43.44,180040.0,35.4874,35.5037,35.4384,35.4874,180040.0
2016-08-26 11:45:00,43.44,43.44,43.38,43.41,31226.0,35.4874,35.4874,35.4384,35.4629,31226.0
2016-08-26 11:50:00,43.4,43.41,43.22,43.27,82977.0,35.4547,35.4629,35.3076,35.3485,82977.0
2016-08-26 11:55:00,43.27,43.28,43.19,43.21,37982.0,35.3485,35.3567,35.2831,35.2995,37982.0
2016-08-26 12:00:00,43.22,43.22,43.12,43.15,30831.0,35.3076,35.3076,35.2259,35.2505,30831.0
2016-08-26 12:05:00,43.15,43.15,43.06,43.09,80781.0,35.2505,35.2505,35.1769,35.2014,80781.0
2016-08-26 12:10:00,43.09,43.1,42.97,43.03,45620.0,35.2014,35.2096,35.1034,35.1524,45620.0
2016-08-26 12:15:00,43.03,43.07,42.99,43.05,39591.0,35.1524,35.1851,35.1197,35.1688,39591.0
2016-08-26 12:20:00,43.04,43.05,42.99,43.02,48331.0,35.1606,35.1688,35.1197,35.1443,48331.0
2016-08-26 12:25:00,43.03,43.03,42.98,43.02,54653.0,35.1524,35.1524,35.1116,35.1443,54653.0
2016-08-26 12:30:00,43.01,43.03,42.96,43.02,30835.0,35.1361,35.1524,35.0952,35.1443,30835.0
2016-08-26 12:35:00,43.02,43.07,43.01,43.07,21499.0,35.1443,35.1851,35.1361,35.1851,21499.0
2016-08-26 12:40:00,43.06,43.13,43.06,43.1,24371.0,35.1769,35.2341,35.1769,35.2096,24371.0
2016-08-26 12:45:00,43.11,43.12,43.09,43.11,13861.0,35.2178,35.2259,35.2014,35.2178,13861.0
2016-08-26 12:50:00,43.1,43.11,43.05,43.07,41778.0,35.2096,35.2178,35.1688,35.1851,41778.0
2016-08-26 12:55:00,43.08,43.12,43.06,43.1,30014.0,35.1933,35.2259,35.1769,35.2096,30014.0
2016-08-26 13:00:00,43.1,43.14,43.09,43.1,28304.0,35.2096,35.2423,35.2014,35.2096,28304.0
2016-08-26 13:05:00,43.09,43.13,43.07,43.12,36365.0,35.2014,35.2341,35.1851,35.2259,36365.0
2016-08-26 13:10:00,43.12,43.16,43.09,43.1,31882.0,35.2259,35.2586,35.2014,35.2096,31882.0
2016-08-26 13:15:00,43.1,43.12,43.06,43.06,32886.0,35.2096,35.2259,35.1769,35.1769,32886.0
2016-08-26 13:20:00,43.07,43.08,43.04,43.08,27205.0,35.1851,35.1933,35.1606,35.1933,27205.0
2016-08-26 13:25:00,43.08,43.1,43.08,43.1,16109.0,35.1933,35.2096,35.1933,35.2096,16109.0
2016-08-26 13:30:00,43.1,43.12,43.08,43.08,13324.0,35.2096,35.2259,35.1933,35.1933,13324.0
2016-08-26 13:35:00,43.08,43.08,43.05,43.06,19884.0,35.1933,35.1933,35.1688,35.1769,19884.0
2016-08-26 13:40:00,43.07,43.09,43.06,43.08,16095.0,35.1851,35.2014,35.1769,35.1933,16095.0
2016-08-26 13:45:00,43.09,43.1,43.06,43.06,26881.0,35.2014,35.2096,35.1769,35.1769,26881.0
2016-08-26 13:50:00,43.06,43.08,43.03,43.04,31465.0,35.1769,35.1933,35.1524,35.1606,31465.0
2016-08-26 13:55:00,43.04,43.08,43.01,43.08,25159.0,35.1606,35.1933,35.1361,35.1933,25159.0
2016-08-26 14:00:00,43.07,43.08,43.05,43.06,23065.0,35.1851,35.1933,35.1688,35.1769,23065.0
2016-08-26 14:05:00,43.06,43.1,43.04,43.09,32834.0,35.1769,35.2096,35.1606,35.2014,32834.0
2016-08-26 14:10:00,43.1,43.12,43.03,43.04,24060.0,35.2096,35.2259,35.1524,35.1606,24060.0
2016-08-26 14:15:00,43.03,43.03,42.95,42.97,50534.0,35.1524,35.1524,35.0871,35.1034,50534.0
2016-08-26 14:20:00,42.97,42.99,42.94,42.96,36635.0,35.1034,35.1197,35.0789,35.0952,36635.0
2016-08-26 14:25:00,42.96,42.98,42.92,42.93,29500.0,35.0952,35.1116,35.0626,35.0707,29500.0
2016-08-26 14:30:00,42.93,42.97,42.91,42.96,23311.0,35.0707,35.1034,35.0544,35.0952,23311.0
2016-08-26 14:35:00,42.96,43.01,42.94,42.98,29158.0,35.0952,35.1361,35.0789,35.1116,29158.0
2016-08-26 14:40:00,42.98,43.03,42.97,43.0,26040.0,35.1116,35.1524,35.1034,35.1279,26040.0
2016-08-26 14:45:00,43.0,43.0,42.95,42.95,30726.0,35.1279,35.1279,35.0871,35.0871,30726.0
2016-08-26 14:50:00,42.96,43.01,42.94,42.98,50631.0,35.0952,35.1361,35.0789,35.1116,50631.0
2016-08-26 14:55:00,42.98,43.04,42.98,43.03,30280.0,35.1116,35.1606,35.1116,35.1524,30280.0
2016-08-26 15:00:00,43.04,43.06,42.96,42.98,37634.0,35.1606,35.1769,35.0952,35.1116,37634.0
2016-08-26 15:05:00,42.97,43.03,42.97,43.03,37895.0,35.1034,35.1524,35.1034,35.1524,37895.0
2016-08-26 15:10:00,43.03,43.06,42.99,43.01,38584.0,35.1524,35.1769,35.1197,35.1361,38584.0
2016-08-26 15:15:00,43.02,43.05,43.01,43.01,34010.0,35.1443,35.1688,35.1361,35.1361,34010.0
2016-08-26 15:20:00,43.02,43.03,42.98,43.03,35509.0,35.1443,35.1524,35.1116,35.1524,35509.0
2016-08-26 15:25:00,43.03,43.1,43.02,43.07,62872.0,35.1524,35.2096,35.1443,35.1851,62872.0
2016-08-26 15:30:00,43.07,43.16,43.07,43.13,73156.0,35.1851,35.2586,35.1851,35.2341,73156.0
2016-08-26 15:35:00,43.13,43.15,43.08,43.11,334062.0,35.2341,35.2505,35.1933,35.2178,334062.0
2016-08-26 15:40:00,43.11,43.13,43.04,43.06,74305.0,35.2178,35.2341,35.1606,35.1769,74305.0
2016-08-26 15:45:00,43.05,43.11,43.05,43.08,90000.0,35.1688,35.2178,35.1688,35.1933,90000.0
2016-08-26 15:50:00,43.07,43.11,43.04,43.05,115909.0,35.1851,35.2178,35.1606,35.1688,115909.0
2016-08-26 15:55:00,43.04,43.1,43.04,43.06,291589.0,35.1606,35.2096,35.1606,35.1769,291589.0
2016-08-29 09:30:00,43.17,43.18,42.93,43.0,105103.0,35.2668,35.275,35.0707,35.1279,105103.0
2016-08-29 09:35:00,43.02,43.1,43.0,43.0,87282.0,35.1443,35.2096,35.1279,35.1279,87282.0
2016-08-29 09:40:00,43.0,43.01,42.9,42.91,56482.0,35.1279,35.1361,35.0462,35.0544,56482.0
2016-08-29 09:45:00,42.91,42.96,42.89,42.9,66325.0,35.0544,35.0952,35.0381,35.0462,66325.0
2016-08-29 09:50:00,42.9,42.97,42.89,42.94,60411.0,35.0462,35.1034,35.0381,35.0789,60411.0
2016-08-29 09:55:00,42.93,43.03,42.93,42.99,33864.0,35.0707,35.1524,35.0707,35.1197,33864.0
2016-08-29 10:00:00,42.99,43.0,42.98,43.0,51032.0,35.1197,35.1279,35.1116,35.1279,51032.0
2016-08-29 10:05:00,43.0,43.0,42.96,42.99,54338.0,35.1279,35.1279,35.0952,35.1197,54338.0
2016-08-29 10:10:00,42.98,43.0,42.95,42.98,32612.0,35.1116,35.1279,35.0871,35.1116,32612.0
2016-08-29 10:15:00,42.98,42.99,42.92,42.94,21139.0,35.1116,35.1197,35.0626,35.0789,21139.0
2016-08-29 10:20:00,42.93,42.93,42.87,42.89,28589.0,35.0707,35.0707,35.0217,35.0381,28589.0
2016-08-29 10:25:00,42.89,42.95,42.88,42.94,31880.0,35.0381,35.0871,35.0299,35.0789,31880.0
2016-08-29 10:30:00,42.94,42.98,42.92,42.94,77100.0,35.0789,35.1116,35.0626,35.0789,77100.0
2016-08-29 10:35:00,42.94,42.96,42.92,42.92,24358.0,35.0789,35.0952,35.0626,35.0626,24358.0
2016-08-29 10:40:00,42.93,42.94,42.9,42.9,36067.0,35.0707,35.0789,35.0462,35.0462,36067.0
2016-08-29 10:45:00,42.9,42.96,42.89,42.96,40706.0,35.0462,35.0952,35.0381,35.0952,40706.0
2016-08-29 10:50:00,42.96,43.0,42.95,42.96,85603.0,35.0952,35.1279,35.0871,35.0952,85603.0
2016-08-29 10:55:00,42.96,42.96,42.84,42.88,145457.0,35.0952,35.0952,34.9972,35.0299,145457.0
2016-08-29 11:00:00,42.88,42.89,42.81,42.83,150455.0,35.0299,35.0381,34.9727,34.989,150455.0
2016-08-29 11:05:00,42.83,42.84,42.81,42.82,223297.0,34.989,34.9972,34.9727,34.9809,223297.0
2016-08-29 11:10:00,42.81,42.82,42.78,42.81,39012.0,34.9727,34.9809,34.9482,34.9727,39012.0
2016-08-29 11:15:00,42.8,42.82,42.78,42.79,41713.0,34.9645,34.9809,34.9482,34.9564,41713.0
2016-08-29 11:20:00,42.8,42.81,42.77,42.8,30923.0,34.9645,34.9727,34.94,34.9645,30923.0
2016-08-29 11:25:00,42.79,42.82,42.77,42.81,46408.0,34.9564,34.9809,34.94,34.9727,46408.0
2016-08-29 11:30:00,42.8,42.82,42.8,42.81,16371.0,34.9645,34.9809,34.9645,34.9727,16371.0
2016-08-29 11:35:00,42.81,42.87,42.81,42.86,29827.0,34.9727,35.0217,34.9727,35.0135,29827.0
2016-08-29 11:40:00,42.86,42.88,42.85,42.85,56941.0,35.0135,35.0299,35.0054,35.0054,56941.0
2016-08-29 11:45:00,42.84,42.87,42.84,42.85,60127.0,34.9972,35.0217,34.9972,35.0054,60127.0
2016-08-29 11:50:00,42.86,42.87,42.85,42.85,42901.0,35.0135,35.0217,35.0054,35.0054,42901.0
2016-08-29 11:55:00,42.85,42.86,42.85,42.85,29583.0,35.0054,35.0135,35.0054,35.0054,29583.0
2016-08-29 12:00:00,42.86,42.86,42.84,42.86,28102.0,35.0135,35.0135,34.9972,35.0135,28102.0
2016-08-29 12:05:00,42.85,42.88,42.85,42.86,71183.0,35.0054,35.0299,35.0054,35.0135,71183.0
2016-08-29 12:10:00,42.87,42.87,42.85,42.85,16048.0,35.0217,35.0217,35.0054,35.0054,16048.0
2016-08-29 12:15:00,42.85,42.86,42.82,42.84,52280.0,35.0054,35.0135,34.9809,34.9972,52280.0
2016-08-29 12:20:00,42.84,42.85,42.81,42.83,16095.0,34.9972,35.0054,34.9727,34.989,16095.0
2016-08-29 12:25:00,42.82,42.85,42.81,42.81,23115.0,34.9809,35.0054,34.9727,34.9727,23115.0
2016-08-29 12:30:00,42.81,42.83,42.8,42.81,28642.0,34.9727,34.989,34.9645,34.9727,28642.0
2016-08-29 12:35:00,42.81,42.84,42.8,42.82,43974.0,34.9727,34.9972,34.9645,34.9809,43974.0
2016-08-29 12:40:00,42.82,42.85,42.82,42.83,34395.0,34.9809,35.0054,34.9809,34.989,34395.0
2016-08-29 12:45:00,42.83,42.85,42.82,42.83,34182.0,34.989,35.0054,34.9809,34.989,34182.0
2016-08-29 12:50:00,42.83,42.84,42.82,42.83,13599.0,34.989,34.9972,34.9809,34.989,13599.0
2016-08-29 12:55:00,42.84,42.84,42.82,42.83,20578.0,34.9972,34.9972,34.9809,34.989,20578.0
2016-08-29 13:00:00,42.84,42.84,42.82,42.82,14540.0,34.9972,34.9972,34.9809,34.9809,14540.0
2016-08-29 13:05:00,42.83,42.85,42.81,42.84,29203.0,34.989,35.0054,34.9727,34.9972,29203.0
2016-08-29 13:10:00,42.84,42.85,42.83,42.85,27577.0,34.9972,35.0054,34.989,35.0054,27577.0
2016-08-29 13:15:00,42.85,42.85,42.83,42.83,17619.0,35.0054,35.0054,34.989,34.989,17619.0
2016-08-29 13:20:00,42.84,42.86,42.84,42.84,21333.0,34.9972,35.0135,34.9972,34.9972,21333.0
2016-08-29 13:25:00,42.85,42.85,42.83,42.84,38640.0,35.0054,35.0054,34.989,34.9972,38640.0
2016-08-29 13:30:00,42.84,42.87,42.84,42.87,34420.0,34.9972,35.0217,34.9972,35.0217,34420.0
2016-08-29 13:35:00,42.87,42.88,42.85,42.86,57179.0,35.0217,35.0299,35.0054,35.0135,57179.0
2016-08-29 13:40:00,42.87,42.89,42.86,42.89,33281.0,35.0217,35.0381,35.0135,35.0381,33281.0
2016-08-29 13:45:00,42.88,42.95,42.88,42.95,29321.0,35.0299,35.0871,35.0299,35.0871,29321.0
2016-08-29 13:50:00,42.95,42.99,42.94,42.98,32098.0,35.0871,35.1197,35.0789,35.1116,32098.0
2016-08-29 13:55:00,42.98,42.98,42.94,42.97,23496.0,35.1116,35.1116,35.0789,35.1034,23496.0
2016-08-29 14:00:00,42.97,42.98,42.95,42.96,58683.0,35.1034,35.1116,35.0871,35.0952,58683.0
2016-08-29 14:05:00,42.96,42.98,42.94,42.97,29085.0,35.0952,35.1116,35.0789,35.1034,29085.0
2016-08-29 14:10:00,42.97,42.98,42.96,42.98,28628.0,35.1034,35.1116,35.0952,35.1116,28628.0
2016-08-29 14:15:00,42.98,42.98,42.96,42.96,16453.0,35.1116,35.1116,35.0952,35.0952,16453.0
2016-08-29 14:20:00,42.96,42.97,42.93,42.95,28157.0,35.0952,35.1034,35.0707,35.0871,28157.0
2016-08-29 14:25:00,42.94,42.95,42.89,42.89,29820.0,35.0789,35.0871,35.0381,35.0381,29820.0
2016-08-29 14:30:00,42.9,42.92,42.88,42.91,42053.0,35.0462,35.0626,35.0299,35.0544,42053.0
2016-08-29 14:35:00,42.92,42.93,42.9,42.9,24012.0,35.0626,35.0707,35.0462,35.0462,24012.0
2016-08-29 14:40:00,42.9,42.91,42.89,42.9,29973.0,35.0462,35.0544,35.0381,35.0462,29973.0
2016-08-29 14:45:00,42.89,42.9,42.88,42.9,25849.0,35.0381,35.0462,35.0299,35.0462,25849.0
2016-08-29 14:50:00,42.89,42.93,42.89,42.93,50570.0,35.0381,35.0707,35.0381,35.0707,50570.0
2016-08-29 14:55:00,42.92,42.95,42.91,42.95,30637.0,35.0626,35.0871,35.0544,35.0871,30637.0
2016-08-29 15:00:00,42.95,42.95,42.93,42.93,28996.0,35.0871,35.0871,35.0707,35.0707,28996.0
2016-08-29 15:05:00,42.94,42.98,42.93,42.98,63262.0,35.0789,35.1116,35.0707,35.1116,63262.0
2016-08-29 15:10:00,42.98,43.0,42.97,43.0,26851.0,35.1116,35.1279,35.1034,35.1279,26851.0
2016-08-29 15:15:00,43.0,43.0,42.99,43.0,28932.0,35.1279,35.1279,35.1197,35.1279,28932.0
2016-08-29 15:20:00,43.0,43.02,42.99,42.99,102153.0,35.1279,35.1443,35.1197,35.1197,102153.0
2016-08-29 15:25:00,43.0,43.0,42.98,42.99,44837.0,35.1279,35.1279,35.1116,35.1197,44837.0
2016-08-29 15:30:00,42.99,43.0,42.98,42.98,33230.0,35.1197,35.1279,35.1116,35.1116,33230.0
2016-08-29 15:35:00,42.98,43.01,42.98,43.0,55613.0,35.1116,35.1361,35.1116,35.1279,55613.0
2016-08-29 15:40:00,43.0,43.01,42.98,42.98,45593.0,35.1279,35.1361,35.1116,35.1116,45593.0
2016-08-29 15:45:00,42.98,43.05,42.98,43.03,75851.0,35.1116,35.1688,35.1116,35.1524,75851.0
2016-08-29 15:50:00,43.04,43.05,43.03,43.04,51719.0,35.1606,35.1688,35.1524,35.1606,51719.0
2016-08-29 15:55:00,43.04,43.06,43.02,43.04,179438.0,35.1606,35.1769,35.1443,35.1606,179438.0
2016-08-30 09:30:00,44.85,44.85,44.21,44.23,379880.0,36.6392,36.6392,36.1164,36.1327,379880.0
2016-08-30 09:35:00,44.24,44.79,44.23,44.74,572756.0,36.1409,36.5902,36.1327,36.5494,572756.0
2016-08-30 09:40:00,44.75,45.0,44.67,44.96,466164.0,36.5575,36.7618,36.4922,36.7291,466164.0
2016-08-30 09:45:00,44.95,45.09,44.86,45.01,557076.0,36.7209,36.8353,36.6474,36.7699,557076.0
2016-08-30 09:50:00,45.0,45.05,44.93,44.98,233044.0,36.7618,36.8026,36.7046,36.7454,233044.0
2016-08-30 09:55:00,44.98,45.0,44.84,44.85,539902.0,36.7454,36.7618,36.6311,36.6392,539902.0
2016-08-30 10:00:00,44.86,44.92,44.81,44.83,227253.0,36.6474,36.6964,36.6066,36.6229,227253.0
2016-08-30 10:05:00,44.82,44.9,44.69,44.72,329751.0,36.6147,36.6801,36.5085,36.533,329751.0
2016-08-30 10:10:00,44.72,44.82,44.69,44.79,326099.0,36.533,36.6147,36.5085,36.5902,326099.0
2016-08-30 10:15:00,44.79,44.83,44.73,44.73,186618.0,36.5902,36.6229,36.5412,36.5412,186618.0
2016-08-30 10:20:00,44.74,44.76,44.71,44.72,135395.0,36.5494,36.5657,36.5249,36.533,135395.0
2016-08-30 10:25:00,44.72,44.78,44.69,44.76,174215.0,36.533,36.5821,36.5085,36.5657,174215.0
2016-08-30 10:30:00,44.76,44.79,44.66,44.67,317934.0,36.5657,36.5902,36.484,36.4922,317934.0
2016-08-30 10:35:00,44.67,44.74,44.64,44.72,105208.0,36.4922,36.5494,36.4677,36.533,105208.0
2016-08-30 10:40:00,44.72,44.72,44.62,44.63,118918.0,36.533,36.533,36.4513,36.4595,118918.0
2016-08-30 10:45:00,44.63,44.72,44.6,44.69,237248.0,36.4595,36.533,36.435,36.5085,237248.0
2016-08-30 10:50:00,44.7,44.79,44.68,44.77,159021.0,36.5167,36.5902,36.5004,36.5739,159021.0
2016-08-30 10:55:00,44.78,44.79,44.73,44.77,96432.0,36.5821,36.5902,36.5412,36.5739,96432.0
2016-08-30 11:00:00,44.77,44.84,44.75,44.82,153405.0,36.5739,36.6311,36.5575,36.6147,153405.0
2016-08-30 11:05:00,44.82,44.85,44.8,44.82,159456.0,36.6147,36.6392,36.5984,36.6147,159456.0
2016-08-30 11:10:00,44.83,44.84,44.7,44.7,199304.0,36.6229,36.6311,36.5167,36.5167,199304.0
2016-08-30 11:15:00,44.71,44.71,44.62,44.66,140474.0,36.5249,36.5249,36.4513,36.484,140474.0
2016-08-30 11:20:00,44.66,44.73,44.65,44.7,65375.0,36.484,36.5412,36.4758,36.5167,65375.0
2016-08-30 11:25:00,44.7,44.73,44.67,44.68,234951.0,36.5167,36.5412,36.4922,36.5004,234951.0
2016-08-30 11:30:00,44.69,44.69,44.59,44.61,122383.0,36.5085,36.5085,36.4268,36.4432,122383.0
2016-08-30 11:35:00,44.61,44.65,44.6,44.64,102854.0,36.4432,36.4758,36.435,36.4677,102854.0
2016-08-30 11:40:00,44.64,44.65,44.6,44.6,98118.0,36.4677,36.4758,36.435,36.435,98118.0
2016-08-30 11:45:00,44.61,44.64,44.56,44.63,134669.0,36.4432,36.4677,36.4023,36.4595,134669.0
2016-08-30 11:50:00,44.62,44.68,44.58,44.61,182989.0,36.4513,36.5004,36.4187,36.4432,182989.0
2016-08-30 11:55:00,44.6,44.65,44.58,44.63,98894.0,36.435,36.4758,36.4187,36.4595,98894.0
2016-08-30 12:00:00,44.63,44.63,44.6,44.62,74032.0,36.4595,36.4595,36.435,36.4513,74032.0
2016-08-30 12:05:00,44.62,44.63,44.59,44.59,88786.0,36.4513,36.4595,36.4268,36.4268,88786.0
2016-08-30 12:10:00,44.59,44.6,44.57,44.59,113103.0,36.4268,36.435,36.4105,36.4268,113103.0
2016-08-30 12:15:00,44.58,44.63,44.58,44.63,146390.0,36.4187,36.4595,36.4187,36.4595,146390.0
2016-08-30 12:20:00,44.62,44.68,44.61,44.65,329557.0,36.4513,36.5004,36.4432,36.4758,329557.0
2016-08-30 12:25:00,44.66,44.71,44.63,44.7,62372.0,36.484,36.5249,36.4595,36.5167,62372.0
2016-08-30 12:30:00,44.7,44.72,44.68,44.7,63651.0,36.5167,36.533,36.5004,36.5167,63651.0
2016-08-30 12:35:00,44.71,44.74,44.69,44.73,65931.0,36.5249,36.5494,36.5085,36.5412,65931.0
2016-08-30 12:40:00,44.73,44.76,44.7,44.71,62952.0,36.5412,36.5657,36.5167,36.5249,62952.0
2016-08-30 12:45:00,44.71,44.74,44.69,44.73,72373.0,36.5249,36.5494,36.5085,36.5412,72373.0
2016-08-30 12:50:00,44.72,44.73,44.69,44.7,40284.0,36.533,36.5412,36.5085,36.5167,40284.0
2016-08-30 12:55:00,44.69,44.7,44.62,44.63,41361.0,36.5085,36.5167,36.4513,36.4595,41361.0
2016-08-30 13:00:00,44.62,44.63,44.57,44.58,76528.0,36.4513,36.4595,36.4105,36.4187,76528.0
2016-08-30 13:05:00,44.58,44.58,44.55,44.57,67801.0,36.4187,36.4187,36.3942,36.4105,67801.0
2016-08-30 13:10:00,44.58,44.58,44.55,44.56,65518.0,36.4187,36.4187,36.3942,36.4023,65518.0
2016-08-30 13:15:00,44.56,44.56,44.51,44.54,82512.0,36.4023,36.4023,36.3615,36.386,82512.0
2016-08-30 13:20:00,44.53,44.63,44.52,44.63,108788.0,36.3778,36.4595,36.3696,36.4595,108788.0
2016-08-30 13:25:00,44.63,44.64,44.61,44.64,36768.0,36.4595,36.4677,36.4432,36.4677,36768.0
2016-08-30 13:30:00,44.64,44.64,44.58,44.59,149760.0,36.4677,36.4677,36.4187,36.4268,149760.0
2016-08-30 13:35:00,44.59,44.61,44.58,44.59,45855.0,36.4268,36.4432,36.4187,36.4268,45855.0
2016-08-30 13:40:00,44.59,44.6,44.55,44.56,51175.0,36.4268,36.435,36.3942,36.4023,51175.0
2016-08-30 13:45:00,44.56,44.63,44.55,44.6,69261.0,36.4023,36.4595,36.3942,36.435,69261.0
2016-08-30 13:50:00,44.61,44.62,44.59,44.62,44511.0,36.4432,36.4513,36.4268,36.4513,44511.0
2016-08-30 13:55:00,44.62,44.64,44.6,44.62,59904.0,36.4513,36.4677,36.435,36.4513,59904.0
2016-08-30 14:00:00,44.62,44.62,44.53,44.57,95691.0,36.4513,36.4513,36.3778,36.4105,95691.0
2016-08-30 14:05:00,44.58,44.58,44.53,44.55,68625.0,36.4187,36.4187,36.3778,36.3942,68625.0
2016-08-30 14:10:00,44.54,44.55,44.53,44.55,70875.0,36.386,36.3942,36.3778,36.3942,70875.0
2016-08-30 14:15:00,44.55,44.58,44.53,44.57,132173.0,36.3942,36.4187,36.3778,36.4105,132173.0
2016-08-30 14:20:00,44.56,44.6,44.55,44.59,30525.0,36.4023,36.435,36.3942,36.4268,30525.0
2016-08-30 14:25:00,44.59,44.63,44.59,44.63,47226.0,36.4268,36.4595,36.4268,36.4595,47226.0
2016-08-30 14:30:00,44.62,44.65,44.59,44.59,72281.0,36.4513,36.4758,36.4268,36.4268,72281.0
2016-08-30 14:35:00,44.59,44.61,44.56,44.61,62663.0,36.4268,36.4432,36.4023,36.4432,62663.0
2016-08-30 14:40:00,44.6,44.62,44.59,44.59,34271.0,36.435,36.4513,36.4268,36.4268,34271.0
2016-08-30 14:45:00,44.59,44.6,44.58,44.59,30211.0,36.4268,36.435,36.4187,36.4268,30211.0
2016-08-30 14:50:00,44.59,44.67,44.59,44.65,58989.0,36.4268,36.4922,36.4268,36.4758,58989.0
2016-08-30 14:55:00,44.65,44.65,44.63,44.64,50549.0,36.4758,36.4758,36.4595,36.4677,50549.0
2016-08-30 15:00:00,44.63,44.64,44.6,44.61,73520.0,36.4595,36.4677,36.435,36.4432,73520.0
2016-08-30 15:05:00,44.61,44.62,44.55,44.56,91315.0,36.4432,36.4513,36.3942,36.4023,91315.0
2016-08-30 15:10:00,44.56,44.56,44.53,44.55,60892.0,36.4023,36.4023,36.3778,36.3942,60892.0
2016-08-30 15:15:00,44.54,44.58,44.54,44.58,67563.0,36.386,36.4187,36.386,36.4187,67563.0
2016-08-30 15:20:00,44.58,44.59,44.54,44.55,148937.0,36.4187,36.4268,36.386,36.3942,148937.0
2016-08-30 15:25:00,44.56,44.66,44.55,44.65,162758.0,36.4023,36.484,36.3942,36.4758,162758.0
2016-08-30 15:30:00,44.66,44.67,44.61,44.62,163319.0,36.484,36.4922,36.4432,36.4513,163319.0
2016-08-30 15:35:00,44.62,44.69,44.62,44.68,183506.0,36.4513,36.5085,36.4513,36.5004,183506.0
2016-08-30 15:40:00,44.67,44.76,44.67,44.76,211472.0,36.4922,36.5657,36.4922,36.5657,211472.0
2016-08-30 15:45:00,44.76,44.86,44.75,44.79,494038.0,36.5657,36.6474,36.5575,36.5902,494038.0
2016-08-30 15:50:00,44.79,44.8,44.77,44.78,532813.0,36.5902,36.5984,36.5739,36.5821,532813.0
2016-08-30 15:55:00,44.79,44.81,44.73,44.75,832378.0,36.5902,36.6066,36.5412,36.5575,832378.0
2016-08-31 09:30:00,44.73,44.95,44.64,44.82,214867.0,36.5412,36.7209,36.4677,36.6147,214867.0
2016-08-31 09:35:00,44.83,44.91,44.79,44.88,218821.0,36.6229,36.6883,36.5902,36.6637,218821.0
2016-08-31 09:40:00,44.89,44.99,44.86,44.96,205711.0,36.6719,36.7536,36.6474,36.7291,205711.0
2016-08-31 09:45:00,44.96,45.06,44.91,44.99,305950.0,36.7291,36.8108,36.6883,36.7536,305950.0
2016-08-31 09:50:00,44.99,45.01,44.82,44.9,177336.0,36.7536,36.7699,36.6147,36.6801,177336.0
2016-08-31 09:55:00,44.9,44.98,44.86,44.86,115095.0,36.6801,36.7454,36.6474,36.6474,115095.0
2016-08-31 10:00:00,44.86,44.95,44.86,44.87,139126.0,36.6474,36.7209,36.6474,36.6556,139126.0
2016-08-31 10:05:00,44.88,44.89,44.75,44.76,62911.0,36.6637,36.6719,36.5575,36.5657,62911.0
2016-08-31 10:10:00,44.77,44.97,44.74,44.94,431339.0,36.5739,36.7373,36.5494,36.7128,431339.0
2016-08-31 10:15:00,44.93,44.97,44.85,44.97,228992.0,36.7046,36.7373,36.6392,36.7373,228992.0
2016-08-31 10:20:00,44.96,45.01,44.94,45.0,226399.0,36.7291,36.7699,36.7128,36.7618,226399.0
2016-08-31 10:25:00,44.99,45.11,44.99,45.02,256175.0,36.7536,36.8516,36.7536,36.7781,256175.0
2016-08-31 10:30:00,45.02,45.09,44.95,45.01,165098.0,36.7781,36.8353,36.7209,36.7699,165098.0
2016-08-31 10:35:00,45.0,45.08,44.98,45.07,112589.0,36.7618,36.8271,36.7454,36.819,112589.0
2016-08-31 10:40:00,45.07,45.16,45.05,45.14,197969.0,36.819,36.8925,36.8026,36.8761,197969.0
2016-08-31 10:45:00,45.14,45.14,44.98,44.98,245310.0,36.8761,36.8761,36.7454,36.7454,245310.0
2016-08-31 10:50:00,44.99,45.02,44.97,44.99,154806.0,36.7536,36.7781,36.7373,36.7536,154806.0
2016-08-31 10:55:00,44.99,45.0,44.94,44.94,127357.0,36.7536,36.7618,36.7128,36.7128,127357.0
2016-08-31 11:00:00,44.93,44.94,44.86,44.9,171140.0,36.7046,36.7128,36.6474,36.6801,171140.0
2016-08-31 11:05:00,44.9,44.9,44.85,44.9,84459.0,36.6801,36.6801,36.6392,36.6801,84459.0
2016-08-31 11:10:00,44.9,44.9,44.85,44.85,121017.0,36.6801,36.6801,36.6392,36.6392,121017.0
2016-08-31 11:15:00,44.86,44.9,44.85,44.86,130915.0,36.6474,36.6801,36.6392,36.6474,130915.0
2016-08-31 11:20:00,44.86,45.02,44.85,44.96,238609.0,36.6474,36.7781,36.6392,36.7291,238609.0
2016-08-31 11:25:00,44.96,45.0,44.93,44.96,106491.0,36.7291,36.7618,36.7046,36.7291,106491.0
2016-08-31 11:30:00,44.97,45.01,44.96,44.98,58783.0,36.7373,36.7699,36.7291,36.7454,58783.0
2016-08-31 11:35:00,44.98,45.01,44.92,44.99,104916.0,36.7454,36.7699,36.6964,36.7536,104916.0
2016-08-31 11:40:00,44.98,44.99,44.97,44.98,73057.0,36.7454,36.7536,36.7373,36.7454,73057.0
2016-08-31 11:45:00,44.98,44.99,44.95,44.96,47394.0,36.7454,36.7536,36.7209,36.7291,47394.0
2016-08-31 11:50:00,44.95,44.97,44.92,44.95,69566.0,36.7209,36.7373,36.6964,36.7209,69566.0
2016-08-31 11:55:00,44.95,44.95,44.9,44.91,65616.0,36.7209,36.7209,36.6801,36.6883,65616.0
2016-08-31 12:00:00,44.91,44.92,44.74,44.76,103184.0,36.6883,36.6964,36.5494,36.5657,103184.0
2016-08-31 12:05:00,44.76,44.77,44.72,44.73,84550.0,36.5657,36.5739,36.533,36.5412,84550.0
2016-08-31 12:10:00,44.73,44.73,44.67,44.67,59633.0,36.5412,36.5412,36.4922,36.4922,59633.0
2016-08-31 12:15:00,44.66,44.7,44.59,44.64,87539.0,36.484,36.5167,36.4268,36.4677,87539.0
2016-08-31 12:20:00,44.64,44.69,44.59,44.69,85885.0,36.4677,36.5085,36.4268,36.5085,85885.0
2016-08-31 12:25:00,44.7,44.74,44.66,44.7,53315.0,36.5167,36.5494,36.484,36.5167,53315.0
2016-08-31 12:30:00,44.7,44.72,44.65,44.72,46816.0,36.5167,36.533,36.4758,36.533,46816.0
2016-08-31 12:35:00,44.72,44.85,44.72,44.84,106586.0,36.533,36.6392,36.533,36.6311,106586.0
2016-08-31 12:40:00,44.83,44.83,44.78,44.78,47046.0,36.6229,36.6229,36.5821,36.5821,47046.0
2016-08-31 12:45:00,44.78,44.85,44.75,44.84,49338.0,36.5821,36.6392,36.5575,36.6311,49338.0
2016-08-31 12:50:00,44.84,44.86,44.8,44.84,38873.0,36.6311,36.6474,36.5984,36.6311,38873.0
2016-08-31 12:55:00,44.84,44.85,44.8,44.84,44888.0,36.6311,36.6392,36.5984,36.6311,44888.0
2016-08-31 13:00:00,44.84,44.84,44.78,44.79,77992.0,36.6311,36.6311,36.5821,36.5902,77992.0
2016-08-31 13:05:00,44.79,44.82,44.78,44.79,50982.0,36.5902,36.6147,36.5821,36.5902,50982.0
2016-08-31 13:10:00,44.79,44.85,44.79,44.81,43123.0,36.5902,36.6392,36.5902,36.6066,43123.0
2016-08-31 13:15:00,44.82,44.83,44.75,44.76,34861.0,36.6147,36.6229,36.5575,36.5657,34861.0
2016-08-31 13:20:00,44.76,44.8,44.75,44.8,34478.0,36.5657,36.5984,36.5575,36.5984,34478.0
2016-08-31 13:25:00,44.8,44.85,44.79,44.82,41918.0,36.5984,36.6392,36.5902,36.6147,41918.0
2016-08-31 13:30:00,44.83,44.83,44.79,44.81,36372.0,36.6229,36.6229,36.5902,36.6066,36372.0
2016-08-31 13:35:00,44.81,44.86,44.81,44.85,46347.0,36.6066,36.6474,36.6066,36.6392,46347.0
2016-08-31 13:40:00,44.85,44.9,44.84,44.88,49782.0,36.6392,36.6801,36.6311,36.6637,49782.0
2016-08-31 13:45:00,44.89,44.89,44.84,44.84,38807.0,36.6719,36.6719,36.6311,36.6311,38807.0
2016-08-31 13:50:00,44.84,44.89,44.84,44.89,59998.0,36.6311,36.6719,36.6311,36.6719,59998.0
2016-08-31 13:55:00,44.89,44.91,44.88,44.91,37338.0,36.6719,36.6883,36.6637,36.6883,37338.0
2016-08-31 14:00:00,44.91,44.92,44.87,44.88,112078.0,36.6883,36.6964,36.6556,36.6637,112078.0
2016-08-31 14:05:00,44.89,44.97,44.88,44.91,131634.0,36.6719,36.7373,36.6637,36.6883,131634.0
2016-08-31 14:10:00,44.91,44.94,44.9,44.92,61851.0,36.6883,36.7128,36.6801,36.6964,61851.0
2016-08-31 14:15:00,44.92,44.92,44.87,44.89,35425.0,36.6964,36.6964,36.6556,36.6719,35425.0
2016-08-31 14:20:00,44.89,44.9,44.88,44.89,32174.0,36.6719,36.6801,36.6637,36.6719,32174.0
2016-08-31 14:25:00,44.89,44.9,44.84,44.88,72458.0,36.6719,36.6801,36.6311,36.6637,72458.0
2016-08-31 14:30:00,44.88,44.9,44.87,44.9,46321.0,36.6637,36.6801,36.6556,36.6801,46321.0
2016-08-31 14:35:00,44.9,44.91,44.88,44.89,68879.0,36.6801,36.6883,36.6637,36.6719,68879.0
2016-08-31 14:40:00,44.9,44.91,44.88,44.88,51594.0,36.6801,36.6883,36.6637,36.6637,51594.0
2016-08-31 14:45:00,44.88,44.89,44.83,44.85,69506.0,36.6637,36.6719,36.6229,36.6392,69506.0
2016-08-31 14:50:00,44.85,44.86,44.8,44.81,65628.0,36.6392,36.6474,36.5984,36.6066,65628.0
2016-08-31 14:55:00,44.82,44.86,44.81,44.84,60820.0,36.6147,36.6474,36.6066,36.6311,60820.0
2016-08-31 15:00:00,44.83,44.9,44.82,44.89,75555.0,36.6229,36.6801,36.6147,36.6719,75555.0
2016-08-31 15:05:00,44.88,44.9,44.88,44.89,56832.0,36.6637,36.6801,36.6637,36.6719,56832.0
2016-08-31 15:10:00,44.89,44.89,44.85,44.89,80824.0,36.6719,36.6719,36.6392,36.6719,80824.0
2016-08-31 15:15:00,44.89,44.91,44.85,44.9,125633.0,36.6719,36.6883,36.6392,36.6801,125633.0
2016-08-31 15:20:00,44.89,44.91,44.89,44.91,96286.0,36.6719,36.6883,36.6719,36.6883,96286.0
2016-08-31 15:25:00,44.91,44.94,44.88,44.89,147442.0,36.6883,36.7128,36.6637,36.6719,147442.0
2016-08-31 15:30:00,44.88,44.92,44.88,44.89,124122.0,36.6637,36.6964,36.6637,36.6719,124122.0
2016-08-31 15:35:00,44.9,44.91,44.87,44.88,144078.0,36.6801,36.6883,36.6556,36.6637,144078.0
2016-08-31 15:40:00,44.88,44.94,44.88,44.94,198643.0,36.6637,36.7128,36.6637,36.7128,198643.0
2016-08-31 15:45:00,44.94,44.97,44.93,44.95,272342.0,36.7128,36.7373,36.7046,36.7209,272342.0
2016-08-31 15:50:00,44.96,45.01,44.95,45.0,329346.0,36.7291,36.7699,36.7209,36.7618,329346.0
2016-08-31 15:55:00,45.0,45.05,44.99,45.01,731460.0,36.7618,36.8026,36.7536,36.7699,731460.0
2016-09-01 09:30:00,45.14,45.2,44.97,44.97,273637.0,36.8761,36.9252,36.7373,36.7373,273637.0
2016-09-01 09:35:00,44.99,44.99,44.67,44.69,137482.0,36.7536,36.7536,36.4922,36.5085,137482.0
2016-09-01 09:40:00,44.7,44.7,44.52,44.54,114092.0,36.5167,36.5167,36.3696,36.386,114092.0
2016-09-01 09:45:00,44.54,44.54,44.33,44.37,161539.0,36.386,36.386,36.2144,36.2471,161539.0
2016-09-01 09:50:00,44.37,44.47,44.21,44.47,237465.0,36.2471,36.3288,36.1164,36.3288,237465.0
2016-09-01 09:55:00,44.47,44.55,44.24,44.24,242395.0,36.3288,36.3942,36.1409,36.1409,242395.0
2016-09-01 10:00:00,44.23,44.39,44.19,44.34,201212.0,36.1327,36.2634,36.1001,36.2226,201212.0
2016-09-01 10:05:00,44.35,44.4,44.32,44.34,244715.0,36.2308,36.2716,36.2063,36.2226,244715.0
2016-09-01 10:10:00,44.35,44.47,44.24,44.27,397378.0,36.2308,36.3288,36.1409,36.1654,397378.0
2016-09-01 10:15:00,44.28,44.31,44.19,44.22,192740.0,36.1736,36.1981,36.1001,36.1246,192740.0
2016-09-01 10:20:00,44.22,44.25,44.12,44.16,200612.0,36.1246,36.1491,36.0429,36.0756,200612.0
2016-09-01 10:25:00,44.16,44.24,44.05,44.08,157212.0,36.0756,36.1409,35.9857,36.0102,157212.0
2016-09-01 10:30:00,44.08,44.2,44.04,44.2,415362.0,36.0102,36.1082,35.9775,36.1082,415362.0
2016-09-01 10:35:00,44.19,44.26,44.15,44.25,287543.0,36.1001,36.1572,36.0674,36.1491,287543.0
2016-09-01 10:40:00,44.25,44.33,44.21,44.32,265952.0,36.1491,36.2144,36.1164,36.2063,265952.0
2016-09-01 10:45:00,44.32,44.42,44.31,44.32,172573.0,36.2063,36.288,36.1981,36.2063,172573.0
2016-09-01 10:50:00,44.33,44.33,44.14,44.15,96997.0,36.2144,36.2144,36.0592,36.0674,96997.0
2016-09-01 10:55:00,44.15,44.15,44.05,44.11,176839.0,36.0674,36.0674,35.9857,36.0347,176839.0
2016-09-01 11:00:00,44.1,44.16,44.01,44.02,137860.0,36.0265,36.0756,35.953,35.9612,137860.0
2016-09-01 11:05:00,44.02,44.08,44.0,44.03,101084.0,35.9612,36.0102,35.9448,35.9694,101084.0
2016-09-01 11:10:00,44.04,44.06,44.0,44.01,99192.0,35.9775,35.9939,35.9448,35.953,99192.0
2016-09-01 11:15:00,44.01,44.09,44.0,44.09,117407.0,35.953,36.0184,35.9448,36.0184,117407.0
2016-09-01 11:20:00,44.09,44.1,44.02,44.06,132317.0,36.0184,36.0265,35.9612,35.9939,132317.0
2016-09-01 11:25:00,44.06,44.06,44.0,44.02,101566.0,35.9939,35.9939,35.9448,35.9612,101566.0
2016-09-01 11:30:00,44.01,44.03,44.0,44.0,61263.0,35.953,35.9694,35.9448,35.9448,61263.0
2016-09-01 11:35:00,44.01,44.01,43.82,43.82,467698.0,35.953,35.953,35.7978,35.7978,467698.0
2016-09-01 11:40:00,43.83,43.92,43.82,43.88,175911.0,35.806,35.8795,35.7978,35.8468,175911.0
2016-09-01 11:45:00,43.87,43.88,43.84,43.86,64607.0,35.8386,35.8468,35.8141,35.8305,64607.0
2016-09-01 11:50:00,43.85,43.87,43.78,43.86,150718.0,35.8223,35.8386,35.7651,35.8305,150718.0
2016-09-01 11:55:00,43.87,43.89,43.84,43.84,76372.0,35.8386,35.855,35.8141,35.8141,76372.0
2016-09-01 12:00:00,43.84,43.85,43.72,43.73,130012.0,35.8141,35.8223,35.7161,35.7243,130012.0
2016-09-01 12:05:00,43.73,43.85,43.71,43.8,108331.0,35.7243,35.8223,35.7079,35.7815,108331.0
2016-09-01 12:10:00,43.81,43.84,43.77,43.84,97005.0,35.7896,35.8141,35.757,35.8141,97005.0
2016-09-01 12:15:00,43.84,43.94,43.84,43.9,94917.0,35.8141,35.8958,35.8141,35.8632,94917.0
2016-09-01 12:20:00,43.91,44.15,43.89,44.13,233183.0,35.8713,36.0674,35.855,36.051,233183.0
2016-09-01 12:25:00,44.14,44.24,44.1,44.24,141965.0,36.0592,36.1409,36.0265,36.1409,141965.0
2016-09-01 12:30:00,44.23,44.42,44.23,44.38,245553.0,36.1327,36.288,36.1327,36.2553,245553.0
2016-09-01 12:35:00,44.38,44.43,44.28,44.28,165115.0,36.2553,36.2961,36.1736,36.1736,165115.0
2016-09-01 12:40:00,44.28,44.3,44.2,44.26,132335.0,36.1736,36.1899,36.1082,36.1572,132335.0
2016-09-01 12:45:00,44.26,44.26,44.13,44.17,93616.0,36.1572,36.1572,36.051,36.0837,93616.0
2016-09-01 12:50:00,44.17,44.24,44.15,44.24,91700.0,36.0837,36.1409,36.0674,36.1409,91700.0
2016-09-01 12:55:00,44.23,44.31,44.19,44.19,64955.0,36.1327,36.1981,36.1001,36.1001,64955.0
2016-09-01 13:00:00,44.18,44.19,44.13,44.13,72013.0,36.0919,36.1001,36.051,36.051,72013.0
2016-09-01 13:05:00,44.14,44.16,44.09,44.11,104486.0,36.0592,36.0756,36.0184,36.0347,104486.0
2016-09-01 13:10:00,44.11,44.16,44.1,44.15,57383.0,36.0347,36.0756,36.0265,36.0674,57383.0
2016-09-01 13:15:00,44.16,44.16,44.1,44.14,104496.0,36.0756,36.0756,36.0265,36.0592,104496.0
2016-09-01 13:20:00,44.14,44.27,44.14,44.21,106919.0,36.0592,36.1654,36.0592,36.1164,106919.0
2016-09-01 13:25:00,44.22,44.22,44.18,44.18,41714.0,36.1246,36.1246,36.0919,36.0919,41714.0
2016-09-01 13:30:00,44.19,44.2,44.15,44.19,88160.0,36.1001,36.1082,36.0674,36.1001,88160.0
2016-09-01 13:35:00,44.19,44.2,44.13,44.13,89796.0,36.1001,36.1082,36.051,36.051,89796.0
2016-09-01 13:40:00,44.13,44.14,44.08,44.09,92758.0,36.051,36.0592,36.0102,36.0184,92758.0
2016-09-01 13:45:00,44.09,44.09,44.05,44.07,60355.0,36.0184,36.0184,35.9857,36.002,60355.0
2016-09-01 13:50:00,44.07,44.07,44.04,44.05,88288.0,36.002,36.002,35.9775,35.9857,88288.0
2016-09-01 13:55:00,44.05,44.05,44.0,44.05,114597.0,35.9857,35.9857,35.9448,35.9857,114597.0
2016-09-01 14:00:00,44.05,44.05,43.94,43.97,133023.0,35.9857,35.9857,35.8958,35.9203,133023.0
2016-09-01 14:05:00,43.97,44.08,43.97,44.08,126299.0,35.9203,36.0102,35.9203,36.0102,126299.0
2016-09-01 14:10:00,44.08,44.11,44.03,44.1,102178.0,36.0102,36.0347,35.9694,36.0265,102178.0
2016-09-01 14:15:00,44.11,44.11,44.07,44.09,118718.0,36.0347,36.0347,36.002,36.0184,118718.0
2016-09-01 14:20:00,44.1,44.1,43.99,44.0,121549.0,36.0265,36.0265,35.9367,35.9448,121549.0
2016-09-01 14:25:00,44.01,44.12,44.0,44.12,94758.0,35.953,36.0429,35.9448,36.0429,94758.0
2016-09-01 14:30:00,44.12,44.23,44.12,44.22,139284.0,36.0429,36.1327,36.0429,36.1246,139284.0
2016-09-01 14:35:00,44.22,44.22,44.12,44.14,146828.0,36.1246,36.1246,36.0429,36.0592,146828.0
2016-09-01 14:40:00,44.14,44.22,44.13,44.14,128809.0,36.0592,36.1246,36.051,36.0592,128809.0
2016-09-01 14:45:00,44.14,44.22,44.13,44.17,131043.0,36.0592,36.1246,36.051,36.0837,131043.0
2016-09-01 14:50:00,44.17,44.18,44.12,44.14,122070.0,36.0837,36.0919,36.0429,36.0592,122070.0
2016-09-01 14:55:00,44.15,44.16,44.09,44.1,99394.0,36.0674,36.0756,36.0184,36.0265,99394.0
2016-09-01 15:00:00,44.11,44.14,44.05,44.05,121750.0,36.0347,36.0592,35.9857,35.9857,121750.0
2016-09-01 15:05:00,44.06,44.06,43.92,43.96,198328.0,35.9939,35.9939,35.8795,35.9122,198328.0
2016-09-01 15:10:00,43.96,43.96,43.89,43.89,215561.0,35.9122,35.9122,35.855,35.855,215561.0
2016-09-01 15:15:00,43.89,43.98,43.88,43.97,258969.0,35.855,35.9285,35.8468,35.9203,258969.0
2016-09-01 15:20:00,43.97,44.0,43.95,43.96,113291.0,35.9203,35.9448,35.904,35.9122,113291.0
2016-09-01 15:25:00,43.97,43.97,43.92,43.92,89932.0,35.9203,35.9203,35.8795,35.8795,89932.0
2016-09-01 15:30:00,43.92,43.93,43.84,43.85,161647.0,35.8795,35.8877,35.8141,35.8223,161647.0
2016-09-01 15:35:00,43.84,43.86,43.76,43.8,229055.0,35.8141,35.8305,35.7488,35.7815,229055.0
2016-09-01 15:40:00,43.81,43.86,43.8,43.82,227753.0,35.7896,35.8305,35.7815,35.7978,227753.0
2016-09-01 15:45:00,43.83,43.93,43.82,43.86,272261.0,35.806,35.8877,35.7978,35.8305,272261.0
2016-09-01 15:50:00,43.85,43.91,43.84,43.9,338179.0,35.8223,35.8713,35.8141,35.8632,338179.0
2016-09-01 15:55:00,43.9,43.97,43.88,43.96,759462.0,35.8632,35.9203,35.8468,35.9122,759462.0
2016-09-02 09:30:00,44.22,44.47,44.12,44.19,147404.0,36.1246,36.3288,36.0429,36.1001,147404.0
2016-09-02 09:35:00,44.19,44.4,44.18,44.36,117007.0,36.1001,36.2716,36.0919,36.2389,117007.0
2016-09-02 09:40:00,44.36,44.4,44.23,44.24,94623.0,36.2389,36.2716,36.1327,36.1409,94623.0
2016-09-02 09:45:00,44.25,44.5,44.25,44.49,67531.0,36.1491,36.3533,36.1491,36.3451,67531.0
2016-09-02 09:50:00,44.49,44.5,44.36,44.48,99089.0,36.3451,36.3533,36.2389,36.337,99089.0
2016-09-02 09:55:00,44.48,44.52,44.45,44.5,57264.0,36.337,36.3696,36.3125,36.3533,57264.0
2016-09-02 10:00:00,44.5,44.56,44.48,44.56,67378.0,36.3533,36.4023,36.337,36.4023,67378.0
2016-09-02 10:05:00,44.56,44.57,44.43,44.46,55935.0,36.4023,36.4105,36.2961,36.3206,55935.0
2016-09-02 10:10:00,44.47,44.47,44.39,44.4,86682.0,36.3288,36.3288,36.2634,36.2716,86682.0
2016-09-02 10:15:00,44.4,44.44,44.37,44.44,40232.0,36.2716,36.3043,36.2471,36.3043,40232.0
2016-09-02 10:20:00,44.44,44.44,44.36,44.4,58606.0,36.3043,36.3043,36.2389,36.2716,58606.0
2016-09-02 10:25:00,44.4,44.41,44.33,44.35,93533.0,36.2716,36.2798,36.2144,36.2308,93533.0
2016-09-02 10:30:00,44.35,44.36,44.28,44.29,74082.0,36.2308,36.2389,36.1736,36.1818,74082.0
2016-09-02 10:35:00,44.29,44.32,44.27,44.3,123482.0,36.1818,36.2063,36.1654,36.1899,123482.0
2016-09-02 10:40:00,44.29,44.36,44.29,44.35,85213.0,36.1818,36.2389,36.1818,36.2308,85213.0
2016-09-02 10:45:00,44.35,44.4,44.34,44.38,51796.0,36.2308,36.2716,36.2226,36.2553,51796.0
2016-09-02 10:50:00,44.39,44.42,44.37,44.4,137306.0,36.2634,36.288,36.2471,36.2716,137306.0
2016-09-02 10:55:00,44.4,44.41,44.34,44.34,46242.0,36.2716,36.2798,36.2226,36.2226,46242.0
2016-09-02 11:00:00,44.35,44.37,44.34,44.34,65686.0,36.2308,36.2471,36.2226,36.2226,65686.0
2016-09-02 11:05:00,44.34,44.36,44.31,44.36,56697.0,36.2226,36.2389,36.1981,36.2389,56697.0
2016-09-02 11:10:00,44.36,44.38,44.33,44.33,45117.0,36.2389,36.2553,36.2144,36.2144,45117.0
2016-09-02 11:15:00,44.34,44.35,44.31,44.34,28900.0,36.2226,36.2308,36.1981,36.2226,28900.0
2016-09-02 11:20:00,44.34,44.36,44.29,44.32,47345.0,36.2226,36.2389,36.1818,36.2063,47345.0
2016-09-02 11:25:00,44.32,44.33,44.29,44.3,41541.0,36.2063,36.2144,36.1818,36.1899,41541.0
2016-09-02 11:30:00,44.3,44.33,44.26,44.3,45393.0,36.1899,36.2144,36.1572,36.1899,45393.0
2016-09-02 11:35:00,44.3,44.31,44.27,44.3,29755.0,36.1899,36.1981,36.1654,36.1899,29755.0
2016-09-02 11:40:00,44.3,44.34,44.28,44.34,55547.0,36.1899,36.2226,36.1736,36.2226,55547.0
2016-09-02 11:45:00,44.34,44.35,44.27,44.28,40540.0,36.2226,36.2308,36.1654,36.1736,40540.0
2016-09-02 11:50:00,44.28,44.34,44.28,44.31,29966.0,36.1736,36.2226,36.1736,36.1981,29966.0
2016-09-02 11:55:00,44.31,44.33,44.28,44.28,37605.0,36.1981,36.2144,36.1736,36.1736,37605.0
2016-09-02 12:00:00,44.28,44.3,44.25,44.26,47966.0,36.1736,36.1899,36.1491,36.1572,47966.0
2016-09-02 12:05:00,44.26,44.27,44.2,44.21,50583.0,36.1572,36.1654,36.1082,36.1164,50583.0
2016-09-02 12:10:00,44.21,44.24,44.19,44.23,39203.0,36.1164,36.1409,36.1001,36.1327,39203.0
2016-09-02 12:15:00,44.22,44.23,44.13,44.14,50883.0,36.1246,36.1327,36.051,36.0592,50883.0
2016-09-02 12:20:00,44.14,44.19,44.12,44.16,51539.0,36.0592,36.1001,36.0429,36.0756,51539.0
2016-09-02 12:25:00,44.16,44.21,44.15,44.19,25512.0,36.0756,36.1164,36.0674,36.1001,25512.0
2016-09-02 12:30:00,44.2,44.2,44.19,44.19,15493.0,36.1082,36.1082,36.1001,36.1001,15493.0
2016-09-02 12:35:00,44.2,44.24,44.17,44.22,64464.0,36.1082,36.1409,36.0837,36.1246,64464.0
2016-09-02 12:40:00,44.22,44.24,44.2,44.23,30649.0,36.1246,36.1409,36.1082,36.1327,30649.0
2016-09-02 12:45:00,44.23,44.28,44.22,44.25,30246.0,36.1327,36.1736,36.1246,36.1491,30246.0
2016-09-02 12:50:00,44.25,44.32,44.25,44.31,93387.0,36.1491,36.2063,36.1491,36.1981,93387.0
2016-09-02 12:55:00,44.31,44.31,44.24,44.24,26230.0,36.1981,36.1981,36.1409,36.1409,26230.0
2016-09-02 13:00:00,44.25,44.29,44.24,44.29,34111.0,36.1491,36.1818,36.1409,36.1818,34111.0
2016-09-02 13:05:00,44.29,44.31,44.27,44.27,25057.0,36.1818,36.1981,36.1654,36.1654,25057.0
2016-09-02 13:10:00,44.28,44.3,44.26,44.27,26185.0,36.1736,36.1899,36.1572,36.1654,26185.0
2016-09-02 13:15:00,44.27,44.29,44.23,44.23,22072.0,36.1654,36.1818,36.1327,36.1327,22072.0
2016-09-02 13:20:00,44.24,44.3,44.23,44.3,52535.0,36.1409,36.1899,36.1327,36.1899,52535.0
2016-09-02 13:25:00,44.29,44.3,44.21,44.21,38321.0,36.1818,36.1899,36.1164,36.1164,38321.0
2016-09-02 13:30:00,44.22,44.22,44.19,44.2,47929.0,36.1246,36.1246,36.1001,36.1082,47929.0
2016-09-02 13:35:00,44.21,44.21,44.15,44.17,52286.0,36.1164,36.1164,36.0674,36.0837,52286.0
2016-09-02 13:40:00,44.17,44.18,44.15,44.16,26049.0,36.0837,36.0919,36.0674,36.0756,26049.0
2016-09-02 13:45:00,44.16,44.2,44.16,44.16,35338.0,36.0756,36.1082,36.0756,36.0756,35338.0
2016-09-02 13:50:00,44.17,44.19,44.15,44.19,26143.0,36.0837,36.1001,36.0674,36.1001,26143.0
2016-09-02 13:55:00,44.19,44.19,44.14,44.16,33229.0,36.1001,36.1001,36.0592,36.0756,33229.0
2016-09-02 14:00:00,44.16,44.17,44.15,44.16,17341.0,36.0756,36.0837,36.0674,36.0756,17341.0
2016-09-02 14:05:00,44.16,44.16,44.09,44.1,92469.0,36.0756,36.0756,36.0184,36.0265,92469.0
2016-09-02 14:10:00,44.11,44.17,44.1,44.16,24568.0,36.0347,36.0837,36.0265,36.0756,24568.0
2016-09-02 14:15:00,44.16,44.17,44.11,44.13,50448.0,36.0756,36.0837,36.0347,36.051,50448.0
2016-09-02 14:20:00,44.12,44.13,44.07,44.12,51523.0,36.0429,36.051,36.002,36.0429,51523.0
2016-09-02 14:25:00,44.12,44.13,44.06,44.09,106104.0,36.0429,36.051,35.9939,36.0184,106104.0
2016-09-02 14:30:00,44.1,44.12,44.08,44.09,41151.0,36.0265,36.0429,36.0102,36.0184,41151.0
2016-09-02 14:35:00,44.1,44.11,44.06,44.07,99956.0,36.0265,36.0347,35.9939,36.002,99956.0
2016-09-02 14:40:00,44.08,44.09,44.06,44.07,111837.0,36.0102,36.0184,35.9939,36.002,111837.0
2016-09-02 14:45:00,44.07,44.08,44.04,44.08,26740.0,36.002,36.0102,35.9775,36.0102,26740.0
2016-09-02 14:50:00,44.08,44.11,44.07,44.09,38050.0,36.0102,36.0347,36.002,36.0184,38050.0
2016-09-02 14:55:00,44.1,44.12,44.1,44.11,19430.0,36.0265,36.0429,36.0265,36.0347,19430.0
2016-09-02 15:00:00,44.12,44.12,44.08,44.09,63949.0,36.0429,36.0429,36.0102,36.0184,63949.0
2016-09-02 15:05:00,44.09,44.14,44.08,44.11,44095.0,36.0184,36.0592,36.0102,36.0347,44095.0
2016-09-02 15:10:00,44.11,44.22,44.11,44.21,33705.0,36.0347,36.1246,36.0347,36.1164,33705.0
2016-09-02 15:15:00,44.21,44.25,44.17,44.25,46600.0,36.1164,36.1491,36.0837,36.1491,46600.0
2016-09-02 15:20:00,44.25,44.27,44.17,44.19,50386.0,36.1491,36.1654,36.0837,36.1001,50386.0
2016-09-02 15:25:00,44.19,44.26,44.19,44.25,91701.0,36.1001,36.1572,36.1001,36.1491,91701.0
2016-09-02 15:30:00,44.24,44.26,44.23,44.26,48895.0,36.1409,36.1572,36.1327,36.1572,48895.0
2016-09-02 15:35:00,44.26,44.26,44.22,44.25,107178.0,36.1572,36.1572,36.1246,36.1491,107178.0
2016-09-02 15:40:00,44.25,44.3,44.25,44.29,108183.0,36.1491,36.1899,36.1491,36.1818,108183.0
2016-09-02 15:45:00,44.29,44.31,44.21,44.23,96186.0,36.1818,36.1981,36.1164,36.1327,96186.0
2016-09-02 15:50:00,44.23,44.27,44.22,44.27,255743.0,36.1327,36.1654,36.1246,36.1654,255743.0
2016-09-02 15:55:00,44.26,44.27,44.19,44.2,368335.0,36.1572,36.1654,36.1001,36.1082,368335.0
2016-09-06 09:30:00,44.53,44.88,44.27,44.35,154755.0,36.3778,36.6637,36.1654,36.2308,154755.0
2016-09-06 09:35:00,44.35,44.36,44.03,44.04,122508.0,36.2308,36.2389,35.9694,35.9775,122508.0
2016-09-06 09:40:00,44.04,44.04,43.9,43.9,123852.0,35.9775,35.9775,35.8632,35.8632,123852.0
2016-09-06 09:45:00,43.91,44.13,43.9,44.07,73778.0,35.8713,36.051,35.8632,36.002,73778.0
2016-09-06 09:50:00,44.07,44.1,44.0,44.06,92278.0,36.002,36.0265,35.9448,35.9939,92278.0
2016-09-06 09:55:00,44.07,44.14,44.03,44.05,59275.0,36.002,36.0592,35.9694,35.9857,59275.0
2016-09-06 10:00:00,44.05,44.14,44.02,44.14,83711.0,35.9857,36.0592,35.9612,36.0592,83711.0
2016-09-06 10:05:00,44.13,44.14,43.99,44.13,68887.0,36.051,36.0592,35.9367,36.051,68887.0
2016-09-06 10:10:00,44.14,44.15,44.06,44.06,52077.0,36.0592,36.0674,35.9939,35.9939,52077.0
2016-09-06 10:15:00,44.05,44.07,44.0,44.02,70885.0,35.9857,36.002,35.9448,35.9612,70885.0
2016-09-06 10:20:00,44.02,44.05,44.0,44.02,58031.0,35.9612,35.9857,35.9448,35.9612,58031.0
2016-09-06 10:25:00,44.02,44.02,43.96,44.0,49490.0,35.9612,35.9612,35.9122,35.9448,49490.0
2016-09-06 10:30:00,44.0,44.09,44.0,44.06,52118.0,35.9448,36.0184,35.9448,35.9939,52118.0
2016-09-06 10:35:00,44.06,44.12,44.03,44.09,50164.0,35.9939,36.0429,35.9694,36.0184,50164.0
2016-09-06 10:40:00,44.09,44.1,44.07,44.07,43785.0,36.0184,36.0265,36.002,36.002,43785.0
2016-09-06 10:45:00,44.08,44.08,44.03,44.03,42298.0,36.0102,36.0102,35.9694,35.9694,42298.0
2016-09-06 10:50:00,44.03,44.13,44.03,44.13,29670.0,35.9694,36.051,35.9694,36.051,29670.0
2016-09-06 10:55:00,44.13,44.16,44.1,44.14,60707.0,36.051,36.0756,36.0265,36.0592,60707.0
2016-09-06 11:00:00,44.15,44.16,44.12,44.13,39349.0,36.0674,36.0756,36.0429,36.051,39349.0
2016-09-06 11:05:00,44.14,44.18,44.12,44.13,44189.0,36.0592,36.0919,36.0429,36.051,44189.0
2016-09-06 11:10:00,44.14,44.18,44.13,44.16,22346.0,36.0592,36.0919,36.051,36.0756,22346.0
2016-09-06 11:15:00,44.16,44.21,44.16,44.18,51985.0,36.0756,36.1164,36.0756,36.0919,51985.0
2016-09-06 11:20:00,44.19,44.22,44.18,44.22,46123.0,36.1001,36.1246,36.0919,36.1246,46123.0
2016-09-06 11:25:00,44.21,44.23,44.19,44.22,40190.0,36.1164,36.1327,36.1001,36.1246,40190.0
2016-09-06 11:30:00,44.22,44.23,44.16,44.2,94383.0,36.1246,36.1327,36.0756,36.1082,94383.0
2016-09-06 11:35:00,44.2,44.24,44.2,44.22,23621.0,36.1082,36.1409,36.1082,36.1246,23621.0
2016-09-06 11:40:00,44.22,44.25,44.2,44.2,40881.0,36.1246,36.1491,36.1082,36.1082,40881.0
2016-09-06 11:45:00,44.2,44.32,44.2,44.29,49656.0,36.1082,36.2063,36.1082,36.1818,49656.0
2016-09-06 11:50:00,44.28,44.31,44.24,44.25,62980.0,36.1736,36.1981,36.1409,36.1491,62980.0
2016-09-06 11:55:00,44.24,44.25,44.18,44.18,30548.0,36.1409,36.1491,36.0919,36.0919,30548.0
2016-09-06 12:00:00,44.19,44.21,44.18,44.19,50083.0,36.1001,36.1164,36.0919,36.1001,50083.0
2016-09-06 12:05:00,44.2,44.23,44.2,44.23,17228.0,36.1082,36.1327,36.1082,36.1327,17228.0
2016-09-06 12:10:00,44.23,44.25,44.2,44.25,33879.0,36.1327,36.1491,36.1082,36.1491,33879.0
2016-09-06 12:15:00,44.25,44.29,44.25,44.28,21585.0,36.1491,36.1818,36.1491,36.1736,21585.0
2016-09-06 12:20:00,44.29,44.3,44.26,44.29,21076.0,36.1818,36.1899,36.1572,36.1818,21076.0
2016-09-06 12:25:00,44.3,44.3,44.25,44.26,34664.0,36.1899,36.1899,36.1491,36.1572,34664.0
2016-09-06 12:30:00,44.27,44.33,44.25,44.33,48579.0,36.1654,36.2144,36.1491,36.2144,48579.0
2016-09-06 12:35:00,44.33,44.34,44.27,44.31,45112.0,36.2144,36.2226,36.1654,36.1981,45112.0
2016-09-06 12:40:00,44.31,44.37,44.3,44.36,58838.0,36.1981,36.2471,36.1899,36.2389,58838.0
2016-09-06 12:45:00,44.35,44.38,44.34,44.36,44043.0,36.2308,36.2553,36.2226,36.2389,44043.0
2016-09-06 12:50:00,44.36,44.38,44.34,44.34,21703.0,36.2389,36.2553,36.2226,36.2226,21703.0
2016-09-06 12:55:00,44.34,44.35,44.31,44.32,26305.0,36.2226,36.2308,36.1981,36.2063,26305.0
2016-09-06 13:00:00,44.32,44.34,44.3,44.31,31135.0,36.2063,36.2226,36.1899,36.1981,31135.0
2016-09-06 13:05:00,44.32,44.32,44.26,44.31,44506.0,36.2063,36.2063,36.1572,36.1981,44506.0
2016-09-06 13:10:00,44.32,44.34,44.29,44.3,18372.0,36.2063,36.2226,36.1818,36.1899,18372.0
2016-09-06 13:15:00,44.3,44.32,44.29,44.3,15612.0,36.1899,36.2063,36.1818,36.1899,15612.0
2016-09-06 13:20:00,44.3,44.31,44.27,44.3,17468.0,36.1899,36.1981,36.1654,36.1899,17468.0
2016-09-06 13:25:00,44.29,44.3,44.25,44.26,16233.0,36.1818,36.1899,36.1491,36.1572,16233.0
2016-09-06 13:30:00,44.25,44.26,44.23,44.25,76616.0,36.1491,36.1572,36.1327,36.1491,76616.0
2016-09-06 13:35:00,44.26,44.27,44.24,44.25,46714.0,36.1572,36.1654,36.1409,36.1491,46714.0
2016-09-06 13:40:00,44.25,44.32,44.25,44.32,30255.0,36.1491,36.2063,36.1491,36.2063,30255.0
2016-09-06 13:45:00,44.32,44.32,44.26,44.26,25682.0,36.2063,36.2063,36.1572,36.1572,25682.0
2016-09-06 13:50:00,44.26,44.28,44.24,44.26,35445.0,36.1572,36.1736,36.1409,36.1572,35445.0
2016-09-06 13:55:00,44.25,44.26,44.24,44.24,16776.0,36.1491,36.1572,36.1409,36.1409,16776.0
2016-09-06 14:00:00,44.25,44.28,44.22,44.27,55654.0,36.1491,36.1736,36.1246,36.1654,55654.0
2016-09-06 14:05:00,44.28,44.28,44.26,44.26,23119.0,36.1736,36.1736,36.1572,36.1572,23119.0
2016-09-06 14:10:00,44.26,44.32,44.26,44.32,23031.0,36.1572,36.2063,36.1572,36.2063,23031.0
2016-09-06 14:15:00,44.32,44.32,44.27,44.32,18731.0,36.2063,36.2063,36.1654,36.2063,18731.0
2016-09-06 14:20:00,44.32,44.34,44.29,44.3,66475.0,36.2063,36.2226,36.1818,36.1899,66475.0
2016-09-06 14:25:00,44.3,44.32,44.29,44.3,28815.0,36.1899,36.2063,36.1818,36.1899,28815.0
2016-09-06 14:30:00,44.3,44.34,44.29,44.33,31538.0,36.1899,36.2226,36.1818,36.2144,31538.0
2016-09-06 14:35:00,44.33,44.38,44.32,44.37,48669.0,36.2144,36.2553,36.2063,36.2471,48669.0
2016-09-06 14:40:00,44.37,44.42,44.34,44.35,86360.0,36.2471,36.288,36.2226,36.2308,86360.0
2016-09-06 14:45:00,44.36,44.4,44.36,44.4,35524.0,36.2389,36.2716,36.2389,36.2716,35524.0
2016-09-06 14:50:00,44.4,44.42,44.38,44.39,44652.0,36.2716,36.288,36.2553,36.2634,44652.0
2016-09-06 14:55:00,44.38,44.42,44.37,44.42,24182.0,36.2553,36.288,36.2471,36.288,24182.0
2016-09-06 15:00:00,44.42,44.42,44.4,44.41,35175.0,36.288,36.288,36.2716,36.2798,35175.0
2016-09-06 15:05:00,44.41,44.41,44.36,44.37,40717.0,36.2798,36.2798,36.2389,36.2471,40717.0
2016-09-06 15:10:00,44.38,44.38,44.32,44.33,34974.0,36.2553,36.2553,36.2063,36.2144,34974.0
2016-09-06 15:15:00,44.32,44.34,44.32,44.33,33550.0,36.2063,36.2226,36.2063,36.2144,33550.0
2016-09-06 15:20:00,44.34,44.35,44.33,44.35,39795.0,36.2226,36.2308,36.2144,36.2308,39795.0
2016-09-06 15:25:00,44.35,44.36,44.34,44.36,47637.0,36.2308,36.2389,36.2226,36.2389,47637.0
2016-09-06 15:30:00,44.36,44.36,44.32,44.33,44680.0,36.2389,36.2389,36.2063,36.2144,44680.0
2016-09-06 15:35:00,44.32,44.37,44.32,44.37,80882.0,36.2063,36.2471,36.2063,36.2471,80882.0
2016-09-06 15:40:00,44.37,44.39,44.37,44.38,78998.0,36.2471,36.2634,36.2471,36.2553,78998.0
2016-09-06 15:45:00,44.38,44.38,44.33,44.33,78960.0,36.2553,36.2553,36.2144,36.2144,78960.0
2016-09-06 15:50:00,44.34,44.4,44.33,44.4,111925.0,36.2226,36.2716,36.2144,36.2716,111925.0
2016-09-06 15:55:00,44.4,44.42,44.37,44.41,343586.0,36.2716,36.288,36.2471,36.2798,343586.0
2016-09-07 09:30:00,44.44,44.51,44.25,44.26,142273.0,36.3043,36.3615,36.1491,36.1572,142273.0
2016-09-07 09:35:00,44.26,44.36,44.05,44.35,141418.0,36.1572,36.2389,35.9857,36.2308,141418.0
2016-09-07 09:40:00,44.37,44.39,44.25,44.25,105273.0,36.2471,36.2634,36.1491,36.1491,105273.0
2016-09-07 09:45:00,44.23,44.24,44.02,44.08,164332.0,36.1327,36.1409,35.9612,36.0102,164332.0
2016-09-07 09:50:00,44.08,44.08,43.88,43.91,482533.0,36.0102,36.0102,35.8468,35.8713,482533.0
2016-09-07 09:55:00,43.91,43.97,43.84,43.88,170047.0,35.8713,35.9203,35.8141,35.8468,170047.0
2016-09-07 10:00:00,43.87,43.88,43.7,43.7,225980.0,35.8386,35.8468,35.6998,35.6998,225980.0
2016-09-07 10:05:00,43.7,43.8,43.7,43.75,194887.0,35.6998,35.7815,35.6998,35.7406,194887.0
2016-09-07 10:10:00,43.76,43.86,43.73,43.86,175129.0,35.7488,35.8305,35.7243,35.8305,175129.0
2016-09-07 10:15:00,43.86,43.87,43.84,43.84,132155.0,35.8305,35.8386,35.8141,35.8141,132155.0
2016-09-07 10:20:00,43.84,43.93,43.82,43.91,80650.0,35.8141,35.8877,35.7978,35.8713,80650.0
2016-09-07 10:25:00,43.92,43.98,43.9,43.93,44527.0,35.8795,35.9285,35.8632,35.8877,44527.0
2016-09-07 10:30:00,43.92,43.93,43.88,43.9,91777.0,35.8795,35.8877,35.8468,35.8632,91777.0
2016-09-07 10:35:00,43.9,43.92,43.87,43.9,90972.0,35.8632,35.8795,35.8386,35.8632,90972.0
2016-09-07 10:40:00,43.9,43.9,43.8,43.82,70652.0,35.8632,35.8632,35.7815,35.7978,70652.0
2016-09-07 10:45:00,43.82,43.86,43.81,43.86,37767.0,35.7978,35.8305,35.7896,35.8305,37767.0
2016-09-07 10:50:00,43.85,43.89,43.84,43.88,39749.0,35.8223,35.855,35.8141,35.8468,39749.0
2016-09-07 10:55:00,43.89,43.93,43.88,43.89,38746.0,35.855,35.8877,35.8468,35.855,38746.0
2016-09-07 11:00:00,43.88,43.94,43.88,43.94,38527.0,35.8468,35.8958,35.8468,35.8958,38527.0
2016-09-07 11:05:00,43.94,43.95,43.84,43.88,69673.0,35.8958,35.904,35.8141,35.8468,69673.0
2016-09-07 11:10:00,43.88,43.89,43.82,43.83,45791.0,35.8468,35.855,35.7978,35.806,45791.0
2016-09-07 11:15:00,43.83,43.85,43.8,43.83,40736.0,35.806,35.8223,35.7815,35.806,40736.0
2016-09-07 11:20:00,43.83,43.85,43.74,43.75,82512.0,35.806,35.8223,35.7324,35.7406,82512.0
2016-09-07 11:25:00,43.75,43.76,43.72,43.73,62315.0,35.7406,35.7488,35.7161,35.7243,62315.0
2016-09-07 11:30:00,43.74,43.76,43.72,43.75,39557.0,35.7324,35.7488,35.7161,35.7406,39557.0
2016-09-07 11:35:00,43.76,43.76,43.71,43.75,47163.0,35.7488,35.7488,35.7079,35.7406,47163.0
2016-09-07 11:40:00,43.75,43.77,43.69,43.7,104940.0,35.7406,35.757,35.6916,35.6998,104940.0
2016-09-07 11:45:00,43.7,43.7,43.64,43.66,94021.0,35.6998,35.6998,35.6508,35.6671,94021.0
2016-09-07 11:50:00,43.67,43.7,43.65,43.68,45856.0,35.6753,35.6998,35.6589,35.6834,45856.0
2016-09-07 11:55:00,43.67,43.7,43.66,43.68,49524.0,35.6753,35.6998,35.6671,35.6834,49524.0
2016-09-07 12:00:00,43.68,43.74,43.67,43.74,71569.0,35.6834,35.7324,35.6753,35.7324,71569.0
2016-09-07 12:05:00,43.75,43.79,43.74,43.79,56637.0,35.7406,35.7733,35.7324,35.7733,56637.0
2016-09-07 12:10:00,43.79,43.79,43.7,43.7,32130.0,35.7733,35.7733,35.6998,35.6998,32130.0
2016-09-07 12:15:00,43.7,43.71,43.66,43.66,28196.0,35.6998,35.7079,35.6671,35.6671,28196.0
2016-09-07 12:20:00,43.66,43.7,43.63,43.66,60443.0,35.6671,35.6998,35.6426,35.6671,60443.0
2016-09-07 12:25:00,43.66,43.66,43.59,43.63,33259.0,35.6671,35.6671,35.6099,35.6426,33259.0
2016-09-07 12:30:00,43.62,43.63,43.58,43.6,35806.0,35.6344,35.6426,35.6017,35.6181,35806.0
2016-09-07 12:35:00,43.6,43.65,43.58,43.63,26791.0,35.6181,35.6589,35.6017,35.6426,26791.0
2016-09-07 12:40:00,43.64,43.66,43.61,43.62,41078.0,35.6508,35.6671,35.6262,35.6344,41078.0
2016-09-07 12:45:00,43.63,43.65,43.59,43.59,23235.0,35.6426,35.6589,35.6099,35.6099,23235.0
2016-09-07 12:50:00,43.58,43.61,43.57,43.6,26961.0,35.6017,35.6262,35.5936,35.6181,26961.0
2016-09-07 12:55:00,43.6,43.62,43.58,43.59,28915.0,35.6181,35.6344,35.6017,35.6099,28915.0
2016-09-07 13:00:00,43.59,43.6,43.56,43.59,26420.0,35.6099,35.6181,35.5854,35.6099,26420.0
2016-09-07 13:05:00,43.59,43.64,43.57,43.64,128283.0,35.6099,35.6508,35.5936,35.6508,128283.0
2016-09-07 13:10:00,43.65,43.66,43.59,43.63,47628.0,35.6589,35.6671,35.6099,35.6426,47628.0
2016-09-07 13:15:00,43.64,43.69,43.64,43.68,40468.0,35.6508,35.6916,35.6508,35.6834,40468.0
2016-09-07 13:20:00,43.67,43.69,43.61,43.64,52054.0,35.6753,35.6916,35.6262,35.6508,52054.0
2016-09-07 13:25:00,43.64,43.64,43.6,43.63,33567.0,35.6508,35.6508,35.6181,35.6426,33567.0
2016-09-07 13:30:00,43.63,43.66,43.6,43.65,34472.0,35.6426,35.6671,35.6181,35.6589,34472.0
2016-09-07 13:35:00,43.65,43.67,43.61,43.67,55773.0,35.6589,35.6753,35.6262,35.6753,55773.0
2016-09-07 13:40:00,43.67,43.69,43.65,43.67,51345.0,35.6753,35.6916,35.6589,35.6753,51345.0
2016-09-07 13:45:00,43.68,43.69,43.59,43.61,61743.0,35.6834,35.6916,35.6099,35.6262,61743.0
2016-09-07 13:50:00,43.61,43.62,43.55,43.59,73477.0,35.6262,35.6344,35.5772,35.6099,73477.0
2016-09-07 13:55:00,43.59,43.62,43.56,43.57,19895.0,35.6099,35.6344,35.5854,35.5936,19895.0
2016-09-07 14:00:00,43.57,43.6,43.55,43.55,30018.0,35.5936,35.6181,35.5772,35.5772,30018.0
2016-09-07 14:05:00,43.56,43.61,43.54,43.57,44744.0,35.5854,35.6262,35.5691,35.5936,44744.0
2016-09-07 14:10:00,43.56,43.64,43.56,43.63,54751.0,35.5854,35.6508,35.5854,35.6426,54751.0
2016-09-07 14:15:00,43.64,43.64,43.55,43.57,59906.0,35.6508,35.6508,35.5772,35.5936,59906.0
2016-09-07 14:20:00,43.57,43.61,43.55,43.58,30127.0,35.5936,35.6262,35.5772,35.6017,30127.0
2016-09-07 14:25:00,43.58,43.59,43.56,43.58,31744.0,35.6017,35.6099,35.5854,35.6017,31744.0
2016-09-07 14:30:00,43.58,43.58,43.54,43.54,79059.0,35.6017,35.6017,35.5691,35.5691,79059.0
2016-09-07 14:35:00,43.55,43.59,43.54,43.55,96149.0,35.5772,35.6099,35.5691,35.5772,96149.0
2016-09-07 14:40:00,43.56,43.62,43.55,43.58,52691.0,35.5854,35.6344,35.5772,35.6017,52691.0
2016-09-07 14:45:00,43.58,43.63,43.58,43.62,26624.0,35.6017,35.6426,35.6017,35.6344,26624.0
2016-09-07 14:50:00,43.63,43.66,43.6,43.6,43751.0,35.6426,35.6671,35.6181,35.6181,43751.0
2016-09-07 14:55:00,43.6,43.62,43.56,43.59,46735.0,35.6181,35.6344,35.5854,35.6099,46735.0
2016-09-07 15:00:00,43.59,43.63,43.59,43.61,44112.0,35.6099,35.6426,35.6099,35.6262,44112.0
2016-09-07 15:05:00,43.61,43.63,43.57,43.6,57837.0,35.6262,35.6426,35.5936,35.6181,57837.0
2016-09-07 15:10:00,43.61,43.61,43.59,43.6,33431.0,35.6262,35.6262,35.6099,35.6181,33431.0
2016-09-07 15:15:00,43.61,43.63,43.58,43.59,61396.0,35.6262,35.6426,35.6017,35.6099,61396.0
2016-09-07 15:20:00,43.59,43.63,43.58,43.62,58771.0,35.6099,35.6426,35.6017,35.6344,58771.0
2016-09-07 15:25:00,43.62,43.64,43.61,43.61,52785.0,35.6344,35.6508,35.6262,35.6262,52785.0
2016-09-07 15:30:00,43.62,43.62,43.6,43.61,84535.0,35.6344,35.6344,35.6181,35.6262,84535.0
2016-09-07 15:35:00,43.61,43.62,43.56,43.56,113174.0,35.6262,35.6344,35.5854,35.5854,113174.0
2016-09-07 15:40:00,43.56,43.61,43.56,43.59,99505.0,35.5854,35.6262,35.5854,35.6099,99505.0
2016-09-07 15:45:00,43.59,43.6,43.56,43.58,120831.0,35.6099,35.6181,35.5854,35.6017,120831.0
2016-09-07 15:50:00,43.58,43.6,43.56,43.57,199514.0,35.6017,35.6181,35.5854,35.5936,199514.0
2016-09-07 15:55:00,43.56,43.6,43.54,43.6,334435.0,35.5854,35.6181,35.5691,35.6181,334435.0
2016-09-08 09:30:00,43.99,43.99,43.53,43.58,110169.0,35.9367,35.9367,35.5609,35.6017,110169.0
2016-09-08 09:35:00,43.59,43.59,43.49,43.52,101867.0,35.6099,35.6099,35.5282,35.5527,101867.0
2016-09-08 09:40:00,43.51,43.55,43.45,43.54,61851.0,35.5446,35.5772,35.4955,35.5691,61851.0
2016-09-08 09:45:00,43.54,43.61,43.53,43.56,64977.0,35.5691,35.6262,35.5609,35.5854,64977.0
2016-09-08 09:50:00,43.57,43.61,43.55,43.57,83807.0,35.5936,35.6262,35.5772,35.5936,83807.0
2016-09-08 09:55:00,43.58,43.63,43.54,43.56,96087.0,35.6017,35.6426,35.5691,35.5854,96087.0
2016-09-08 10:00:00,43.56,43.58,43.51,43.52,75338.0,35.5854,35.6017,35.5446,35.5527,75338.0
2016-09-08 10:05:00,43.52,43.54,43.5,43.52,74767.0,35.5527,35.5691,35.5364,35.5527,74767.0
2016-09-08 10:10:00,43.51,43.51,43.47,43.5,53071.0,35.5446,35.5446,35.5119,35.5364,53071.0
2016-09-08 10:15:00,43.5,43.54,43.49,43.5,63518.0,35.5364,35.5691,35.5282,35.5364,63518.0
2016-09-08 10:20:00,43.5,43.53,43.49,43.51,51729.0,35.5364,35.5609,35.5282,35.5446,51729.0
2016-09-08 10:25:00,43.51,43.55,43.51,43.55,57434.0,35.5446,35.5772,35.5446,35.5772,57434.0
2016-09-08 10:30:00,43.55,43.58,43.51,43.52,48029.0,35.5772,35.6017,35.5446,35.5527,48029.0
2016-09-08 10:35:00,43.53,43.6,43.52,43.57,73143.0,35.5609,35.6181,35.5527,35.5936,73143.0
2016-09-08 10:40:00,43.57,43.59,43.55,43.57,42771.0,35.5936,35.6099,35.5772,35.5936,42771.0
2016-09-08 10:45:00,43.57,43.58,43.51,43.52,85247.0,35.5936,35.6017,35.5446,35.5527,85247.0
2016-09-08 10:50:00,43.52,43.53,43.48,43.52,68677.0,35.5527,35.5609,35.52,35.5527,68677.0
2016-09-08 10:55:00,43.52,43.56,43.51,43.54,37488.0,35.5527,35.5854,35.5446,35.5691,37488.0
2016-09-08 11:00:00,43.55,43.57,43.48,43.5,73830.0,35.5772,35.5936,35.52,35.5364,73830.0
2016-09-08 11:05:00,43.51,43.55,43.51,43.54,66073.0,35.5446,35.5772,35.5446,35.5691,66073.0
2016-09-08 11:10:00,43.55,43.59,43.52,43.56,67764.0,35.5772,35.6099,35.5527,35.5854,67764.0
2016-09-08 11:15:00,43.56,43.61,43.54,43.55,113863.0,35.5854,35.6262,35.5691,35.5772,113863.0
2016-09-08 11:20:00,43.56,43.62,43.55,43.6,41166.0,35.5854,35.6344,35.5772,35.6181,41166.0
2016-09-08 11:25:00,43.6,43.64,43.58,43.58,79159.0,35.6181,35.6508,35.6017,35.6017,79159.0
2016-09-08 11:30:00,43.59,43.62,43.53,43.62,102928.0,35.6099,35.6344,35.5609,35.6344,102928.0
2016-09-08 11:35:00,43.61,43.62,43.57,43.61,83674.0,35.6262,35.6344,35.5936,35.6262,83674.0
2016-09-08 11:40:00,43.61,43.62,43.59,43.62,48965.0,35.6262,35.6344,35.6099,35.6344,48965.0
2016-09-08 11:45:00,43.62,43.66,43.59,43.66,74753.0,35.6344,35.6671,35.6099,35.6671,74753.0
2016-09-08 11:50:00,43.65,43.68,43.62,43.68,95909.0,35.6589,35.6834,35.6344,35.6834,95909.0
2016-09-08 11:55:00,43.68,43.69,43.67,43.68,46200.0,35.6834,35.6916,35.6753,35.6834,46200.0
2016-09-08 12:00:00,43.68,43.68,43.63,43.65,33851.0,35.6834,35.6834,35.6426,35.6589,33851.0
2016-09-08 12:05:00,43.64,43.66,43.6,43.61,38103.0,35.6508,35.6671,35.6181,35.6262,38103.0
2016-09-08 12:10:00,43.6,43.63,43.59,43.63,31498.0,35.6181,35.6426,35.6099,35.6426,31498.0
2016-09-08 12:15:00,43.63,43.65,43.59,43.63,210162.0,35.6426,35.6589,35.6099,35.6426,210162.0
2016-09-08 12:20:00,43.63,43.67,43.62,43.64,109446.0,35.6426,35.6753,35.6344,35.6508,109446.0
2016-09-08 12:25:00,43.64,43.65,43.6,43.63,70072.0,35.6508,35.6589,35.6181,35.6426,70072.0
2016-09-08 12:30:00,43.63,43.65,43.58,43.64,60906.0,35.6426,35.6589,35.6017,35.6508,60906.0
2016-09-08 12:35:00,43.63,43.65,43.61,43.64,37267.0,35.6426,35.6589,35.6262,35.6508,37267.0
2016-09-08 12:40:00,43.64,43.66,43.63,43.65,87361.0,35.6508,35.6671,35.6426,35.6589,87361.0
2016-09-08 12:45:00,43.65,43.68,43.63,43.67,87886.0,35.6589,35.6834,35.6426,35.6753,87886.0
2016-09-08 12:50:00,43.66,43.68,43.65,43.68,35964.0,35.6671,35.6834,35.6589,35.6834,35964.0
2016-09-08 12:55:00,43.68,43.68,43.64,43.65,30927.0,35.6834,35.6834,35.6508,35.6589,30927.0
2016-09-08 13:00:00,43.65,43.66,43.61,43.62,30997.0,35.6589,35.6671,35.6262,35.6344,30997.0
2016-09-08 13:05:00,43.62,43.64,43.6,43.62,129187.0,35.6344,35.6508,35.6181,35.6344,129187.0
2016-09-08 13:10:00,43.62,43.64,43.6,43.62,55197.0,35.6344,35.6508,35.6181,35.6344,55197.0
2016-09-08 13:15:00,43.62,43.72,43.61,43.72,74554.0,35.6344,35.7161,35.6262,35.7161,74554.0
2016-09-08 13:20:00,43.72,43.72,43.66,43.67,56212.0,35.7161,35.7161,35.6671,35.6753,56212.0
2016-09-08 13:25:00,43.67,43.67,43.66,43.66,22091.0,35.6753,35.6753,35.6671,35.6671,22091.0
2016-09-08 13:30:00,43.65,43.67,43.61,43.65,60980.0,35.6589,35.6753,35.6262,35.6589,60980.0
2016-09-08 13:35:00,43.64,43.65,43.6,43.62,26406.0,35.6508,35.6589,35.6181,35.6344,26406.0
2016-09-08 13:40:00,43.61,43.64,43.61,43.62,31564.0,35.6262,35.6508,35.6262,35.6344,31564.0
2016-09-08 13:45:00,43.62,43.63,43.6,43.61,52393.0,35.6344,35.6426,35.6181,35.6262,52393.0
2016-09-08 13:50:00,43.6,43.64,43.58,43.64,38715.0,35.6181,35.6508,35.6017,35.6508,38715.0
2016-09-08 13:55:00,43.64,43.64,43.6,43.6,21652.0,35.6508,35.6508,35.6181,35.6181,21652.0
2016-09-08 14:00:00,43.6,43.62,43.58,43.62,57408.0,35.6181,35.6344,35.6017,35.6344,57408.0
2016-09-08 14:05:00,43.61,43.62,43.6,43.62,18985.0,35.6262,35.6344,35.6181,35.6344,18985.0
2016-09-08 14:10:00,43.61,43.62,43.59,43.59,29496.0,35.6262,35.6344,35.6099,35.6099,29496.0
2016-09-08 14:15:00,43.59,43.6,43.57,43.58,18933.0,35.6099,35.6181,35.5936,35.6017,18933.0
2016-09-08 14:20:00,43.58,43.64,43.58,43.61,34633.0,35.6017,35.6508,35.6017,35.6262,34633.0
2016-09-08 14:25:00,43.61,43.64,43.6,43.64,54461.0,35.6262,35.6508,35.6181,35.6508,54461.0
2016-09-08 14:30:00,43.63,43.66,43.61,43.66,38167.0,35.6426,35.6671,35.6262,35.6671,38167.0
2016-09-08 14:35:00,43.66,43.69,43.64,43.67,55699.0,35.6671,35.6916,35.6508,35.6753,55699.0
2016-09-08 14:40:00,43.67,43.69,43.65,43.66,60669.0,35.6753,35.6916,35.6589,35.6671,60669.0
2016-09-08 14:45:00,43.66,43.68,43.64,43.67,26586.0,35.6671,35.6834,35.6508,35.6753,26586.0
2016-09-08 14:50:00,43.67,43.69,43.65,43.68,22554.0,35.6753,35.6916,35.6589,35.6834,22554.0
2016-09-08 14:55:00,43.68,43.68,43.65,43.68,46023.0,35.6834,35.6834,35.6589,35.6834,46023.0
2016-09-08 15:00:00,43.67,43.68,43.65,43.66,66520.0,35.6753,35.6834,35.6589,35.6671,66520.0
2016-09-08 15:05:00,43.66,43.66,43.61,43.63,42725.0,35.6671,35.6671,35.6262,35.6426,42725.0
2016-09-08 15:10:00,43.63,43.65,43.62,43.64,40017.0,35.6426,35.6589,35.6344,35.6508,40017.0
2016-09-08 15:15:00,43.63,43.65,43.6,43.64,55103.0,35.6426,35.6589,35.6181,35.6508,55103.0
2016-09-08 15:20:00,43.64,43.65,43.61,43.62,65294.0,35.6508,35.6589,35.6262,35.6344,65294.0
2016-09-08 15:25:00,43.62,43.64,43.6,43.62,49970.0,35.6344,35.6508,35.6181,35.6344,49970.0
2016-09-08 15:30:00,43.62,43.63,43.59,43.6,53726.0,35.6344,35.6426,35.6099,35.6181,53726.0
2016-09-08 15:35:00,43.59,43.62,43.59,43.6,49219.0,35.6099,35.6344,35.6099,35.6181,49219.0
2016-09-08 15:40:00,43.6,43.64,43.59,43.63,85639.0,35.6181,35.6508,35.6099,35.6426,85639.0
2016-09-08 15:45:00,43.63,43.63,43.58,43.63,98452.0,35.6426,35.6426,35.6017,35.6426,98452.0
2016-09-08 15:50:00,43.63,43.63,43.57,43.58,123937.0,35.6426,35.6426,35.5936,35.6017,123937.0
2016-09-08 15:55:00,43.58,43.69,43.57,43.64,465359.0,35.6017,35.6916,35.5936,35.6508,465359.0
2016-09-09 09:30:00,43.09,43.26,42.91,43.18,375015.0,35.2014,35.3403,35.0544,35.275,375015.0
2016-09-09 09:35:00,43.18,43.19,43.07,43.13,230464.0,35.275,35.2831,35.1851,35.2341,230464.0
2016-09-09 09:40:00,43.12,43.17,43.07,43.17,243685.0,35.2259,35.2668,35.1851,35.2668,243685.0
2016-09-09 09:45:00,43.17,43.27,43.12,43.12,143008.0,35.2668,35.3485,35.2259,35.2259,143008.0
2016-09-09 09:50:00,43.11,43.14,42.97,42.98,105500.0,35.2178,35.2423,35.1034,35.1116,105500.0
2016-09-09 09:55:00,42.98,43.02,42.95,42.99,88620.0,35.1116,35.1443,35.0871,35.1197,88620.0
2016-09-09 10:00:00,42.99,43.01,42.92,42.97,79311.0,35.1197,35.1361,35.0626,35.1034,79311.0
2016-09-09 10:05:00,42.98,43.07,42.97,43.06,87823.0,35.1116,35.1851,35.1034,35.1769,87823.0
2016-09-09 10:10:00,43.06,43.08,43.01,43.07,59661.0,35.1769,35.1933,35.1361,35.1851,59661.0
2016-09-09 10:15:00,43.06,43.09,43.05,43.07,63580.0,35.1769,35.2014,35.1688,35.1851,63580.0
2016-09-09 10:20:00,43.06,43.14,43.06,43.13,94835.0,35.1769,35.2423,35.1769,35.2341,94835.0
2016-09-09 10:25:00,43.14,43.19,43.13,43.18,106142.0,35.2423,35.2831,35.2341,35.275,106142.0
2016-09-09 10:30:00,43.19,43.19,43.11,43.15,147977.0,35.2831,35.2831,35.2178,35.2505,147977.0
2016-09-09 10:35:00,43.15,43.16,43.02,43.04,103814.0,35.2505,35.2586,35.1443,35.1606,103814.0
2016-09-09 10:40:00,43.04,43.05,42.95,42.98,74795.0,35.1606,35.1688,35.0871,35.1116,74795.0
2016-09-09 10:45:00,42.98,42.99,42.85,42.85,60027.0,35.1116,35.1197,35.0054,35.0054,60027.0
2016-09-09 10:50:00,42.85,42.88,42.81,42.84,66635.0,35.0054,35.0299,34.9727,34.9972,66635.0
2016-09-09 10:55:00,42.84,42.95,42.84,42.94,174235.0,34.9972,35.0871,34.9972,35.0789,174235.0
2016-09-09 11:00:00,42.93,42.94,42.88,42.9,108605.0,35.0707,35.0789,35.0299,35.0462,108605.0
2016-09-09 11:05:00,42.9,42.91,42.85,42.87,54711.0,35.0462,35.0544,35.0054,35.0217,54711.0
2016-09-09 11:10:00,42.87,42.91,42.83,42.83,41376.0,35.0217,35.0544,34.989,34.989,41376.0
2016-09-09 11:15:00,42.83,42.84,42.8,42.82,50595.0,34.989,34.9972,34.9645,34.9809,50595.0
2016-09-09 11:20:00,42.82,42.86,42.8,42.82,48161.0,34.9809,35.0135,34.9645,34.9809,48161.0
2016-09-09 11:25:00,42.82,42.87,42.82,42.85,40123.0,34.9809,35.0217,34.9809,35.0054,40123.0
2016-09-09 11:30:00,42.85,42.87,42.81,42.85,52738.0,35.0054,35.0217,34.9727,35.0054,52738.0
2016-09-09 11:35:00,42.86,42.88,42.84,42.86,41008.0,35.0135,35.0299,34.9972,35.0135,41008.0
2016-09-09 11:40:00,42.87,42.9,42.83,42.87,57531.0,35.0217,35.0462,34.989,35.0217,57531.0
2016-09-09 11:45:00,42.86,42.91,42.83,42.91,52759.0,35.0135,35.0544,34.989,35.0544,52759.0
2016-09-09 11:50:00,42.91,42.93,42.87,42.89,73967.0,35.0544,35.0707,35.0217,35.0381,73967.0
2016-09-09 11:55:00,42.89,42.89,42.83,42.88,60017.0,35.0381,35.0381,34.989,35.0299,60017.0
2016-09-09 12:00:00,42.88,42.9,42.84,42.88,77951.0,35.0299,35.0462,34.9972,35.0299,77951.0
2016-09-09 12:05:00,42.88,42.9,42.83,42.84,77902.0,35.0299,35.0462,34.989,34.9972,77902.0
2016-09-09 12:10:00,42.85,42.87,42.78,42.84,206916.0,35.0054,35.0217,34.9482,34.9972,206916.0
2016-09-09 12:15:00,42.84,42.91,42.84,42.91,105990.0,34.9972,35.0544,34.9972,35.0544,105990.0
2016-09-09 12:20:00,42.9,42.99,42.9,42.96,121935.0,35.0462,35.1197,35.0462,35.0952,121935.0
2016-09-09 12:25:00,42.95,42.97,42.94,42.96,111410.0,35.0871,35.1034,35.0789,35.0952,111410.0
2016-09-09 12:30:00,42.95,42.96,42.82,42.83,67133.0,35.0871,35.0952,34.9809,34.989,67133.0
2016-09-09 12:35:00,42.83,42.87,42.83,42.87,43766.0,34.989,35.0217,34.989,35.0217,43766.0
2016-09-09 12:40:00,42.87,42.87,42.84,42.86,58457.0,35.0217,35.0217,34.9972,35.0135,58457.0
2016-09-09 12:45:00,42.85,42.87,42.76,42.77,74787.0,35.0054,35.0217,34.9319,34.94,74787.0
2016-09-09 12:50:00,42.76,42.81,42.76,42.8,35243.0,34.9319,34.9727,34.9319,34.9645,35243.0
2016-09-09 12:55:00,42.8,42.8,42.73,42.78,29699.0,34.9645,34.9645,34.9073,34.9482,29699.0
2016-09-09 13:00:00,42.78,42.79,42.69,42.7,39787.0,34.9482,34.9564,34.8747,34.8828,39787.0
2016-09-09 13:05:00,42.71,42.73,42.66,42.67,46160.0,34.891,34.9073,34.8502,34.8583,46160.0
2016-09-09 13:10:00,42.67,42.7,42.61,42.62,60290.0,34.8583,34.8828,34.8093,34.8175,60290.0
2016-09-09 13:15:00,42.63,42.68,42.61,42.66,53185.0,34.8257,34.8665,34.8093,34.8502,53185.0
2016-09-09 13:20:00,42.66,42.67,42.64,42.66,47628.0,34.8502,34.8583,34.8338,34.8502,47628.0
2016-09-09 13:25:00,42.66,42.67,42.63,42.65,37556.0,34.8502,34.8583,34.8257,34.842,37556.0
2016-09-09 13:30:00,42.65,42.65,42.6,42.64,64654.0,34.842,34.842,34.8011,34.8338,64654.0
2016-09-09 13:35:00,42.63,42.65,42.63,42.64,72441.0,34.8257,34.842,34.8257,34.8338,72441.0
2016-09-09 13:40:00,42.64,42.66,42.63,42.66,131657.0,34.8338,34.8502,34.8257,34.8502,131657.0
2016-09-09 13:45:00,42.66,42.71,42.63,42.64,144088.0,34.8502,34.891,34.8257,34.8338,144088.0
2016-09-09 13:50:00,42.64,42.66,42.63,42.64,100639.0,34.8338,34.8502,34.8257,34.8338,100639.0
2016-09-09 13:55:00,42.64,42.72,42.64,42.67,66584.0,34.8338,34.8992,34.8338,34.8583,66584.0
2016-09-09 14:00:00,42.66,42.67,42.59,42.63,113825.0,34.8502,34.8583,34.793,34.8257,113825.0
2016-09-09 14:05:00,42.63,42.67,42.6,42.62,116096.0,34.8257,34.8583,34.8011,34.8175,116096.0
2016-09-09 14:10:00,42.63,42.65,42.52,42.52,101870.0,34.8257,34.842,34.7358,34.7358,101870.0
2016-09-09 14:15:00,42.53,42.58,42.52,42.58,78976.0,34.744,34.7848,34.7358,34.7848,78976.0
2016-09-09 14:20:00,42.58,42.58,42.48,42.51,89621.0,34.7848,34.7848,34.7031,34.7276,89621.0
2016-09-09 14:25:00,42.51,42.55,42.47,42.47,107207.0,34.7276,34.7603,34.6949,34.6949,107207.0
2016-09-09 14:30:00,42.47,42.51,42.45,42.48,96485.0,34.6949,34.7276,34.6786,34.7031,96485.0
2016-09-09 14:35:00,42.49,42.55,42.49,42.51,92198.0,34.7113,34.7603,34.7113,34.7276,92198.0
2016-09-09 14:40:00,42.51,42.53,42.42,42.43,51398.0,34.7276,34.744,34.6541,34.6623,51398.0
2016-09-09 14:45:00,42.44,42.46,42.36,42.38,113661.0,34.6704,34.6868,34.6051,34.6214,113661.0
2016-09-09 14:50:00,42.38,42.45,42.38,42.38,85064.0,34.6214,34.6786,34.6214,34.6214,85064.0
2016-09-09 14:55:00,42.39,42.46,42.39,42.41,78926.0,34.6296,34.6868,34.6296,34.6459,78926.0
2016-09-09 15:00:00,42.42,42.44,42.41,42.43,146954.0,34.6541,34.6704,34.6459,34.6623,146954.0
2016-09-09 15:05:00,42.43,42.45,42.38,42.39,89611.0,34.6623,34.6786,34.6214,34.6296,89611.0
2016-09-09 15:10:00,42.39,42.41,42.28,42.3,120853.0,34.6296,34.6459,34.5397,34.5561,120853.0
2016-09-09 15:15:00,42.3,42.36,42.29,42.31,168934.0,34.5561,34.6051,34.5479,34.5642,168934.0
2016-09-09 15:20:00,42.31,42.37,42.27,42.37,146943.0,34.5642,34.6133,34.5316,34.6133,146943.0
2016-09-09 15:25:00,42.37,42.42,42.37,42.39,119360.0,34.6133,34.6541,34.6133,34.6296,119360.0
2016-09-09 15:30:00,42.4,42.42,42.36,42.41,152305.0,34.6378,34.6541,34.6051,34.6459,152305.0
2016-09-09 15:35:00,42.41,42.49,42.41,42.45,378630.0,34.6459,34.7113,34.6459,34.6786,378630.0
2016-09-09 15:40:00,42.45,42.46,42.37,42.38,320644.0,34.6786,34.6868,34.6133,34.6214,320644.0
2016-09-09 15:45:00,42.38,42.39,42.28,42.3,187620.0,34.6214,34.6296,34.5397,34.5561,187620.0
2016-09-09 15:50:00,42.3,42.3,42.23,42.23,488069.0,34.5561,34.5561,34.4989,34.4989,488069.0
2016-09-09 15:55:00,42.23,42.24,42.09,42.09,740151.0,34.4989,34.5071,34.3845,34.3845,740151.0
2016-09-12 09:30:00,42.16,42.48,42.09,42.29,177618.0,34.4417,34.7031,34.3845,34.5479,177618.0
2016-09-12 09:35:00,42.28,42.29,42.11,42.21,124298.0,34.5397,34.5479,34.4009,34.4825,124298.0
2016-09-12 09:40:00,42.21,42.22,42.07,42.12,110284.0,34.4825,34.4907,34.3682,34.409,110284.0
2016-09-12 09:45:00,42.12,42.14,41.96,42.0,145139.0,34.409,34.4254,34.2783,34.311,145139.0
2016-09-12 09:50:00,42.0,42.12,41.99,42.1,82986.0,34.311,34.409,34.3028,34.3927,82986.0
2016-09-12 09:55:00,42.12,42.26,42.12,42.21,177987.0,34.409,34.5234,34.409,34.4825,177987.0
2016-09-12 10:00:00,42.22,42.29,42.17,42.21,104775.0,34.4907,34.5479,34.4499,34.4825,104775.0
2016-09-12 10:05:00,42.21,42.26,42.15,42.16,70944.0,34.4825,34.5234,34.4335,34.4417,70944.0
2016-09-12 10:10:00,42.15,42.27,42.09,42.27,132905.0,34.4335,34.5316,34.3845,34.5316,132905.0
2016-09-12 10:15:00,42.26,42.36,42.23,42.36,114045.0,34.5234,34.6051,34.4989,34.6051,114045.0
2016-09-12 10:20:00,42.34,42.49,42.3,42.47,136705.0,34.5887,34.7113,34.5561,34.6949,136705.0
2016-09-12 10:25:00,42.47,42.52,42.46,42.51,145317.0,34.6949,34.7358,34.6868,34.7276,145317.0
2016-09-12 10:30:00,42.51,42.52,42.46,42.5,81142.0,34.7276,34.7358,34.6868,34.7195,81142.0
2016-09-12 10:35:00,42.51,42.53,42.45,42.48,65780.0,34.7276,34.744,34.6786,34.7031,65780.0
2016-09-12 10:40:00,42.48,42.51,42.45,42.51,97753.0,34.7031,34.7276,34.6786,34.7276,97753.0
2016-09-12 10:45:00,42.51,42.51,42.44,42.49,87505.0,34.7276,34.7276,34.6704,34.7113,87505.0
2016-09-12 10:50:00,42.48,42.5,42.44,42.5,90823.0,34.7031,34.7195,34.6704,34.7195,90823.0
2016-09-12 10:55:00,42.49,42.52,42.49,42.51,58378.0,34.7113,34.7358,34.7113,34.7276,58378.0
2016-09-12 11:00:00,42.51,42.51,42.47,42.51,78633.0,34.7276,34.7276,34.6949,34.7276,78633.0
2016-09-12 11:05:00,42.51,42.52,42.49,42.51,77702.0,34.7276,34.7358,34.7113,34.7276,77702.0
2016-09-12 11:10:00,42.51,42.52,42.49,42.51,96109.0,34.7276,34.7358,34.7113,34.7276,96109.0
2016-09-12 11:15:00,42.51,42.53,42.49,42.53,81665.0,34.7276,34.744,34.7113,34.744,81665.0
2016-09-12 11:20:00,42.52,42.57,42.51,42.55,59844.0,34.7358,34.7766,34.7276,34.7603,59844.0
2016-09-12 11:25:00,42.54,42.55,42.5,42.52,35980.0,34.7521,34.7603,34.7195,34.7358,35980.0
2016-09-12 11:30:00,42.51,42.57,42.48,42.55,67803.0,34.7276,34.7766,34.7031,34.7603,67803.0
2016-09-12 11:35:00,42.55,42.64,42.53,42.64,63684.0,34.7603,34.8338,34.744,34.8338,63684.0
2016-09-12 11:40:00,42.65,42.66,42.61,42.63,68392.0,34.842,34.8502,34.8093,34.8257,68392.0
2016-09-12 11:45:00,42.63,42.68,42.59,42.59,70303.0,34.8257,34.8665,34.793,34.793,70303.0
2016-09-12 11:50:00,42.6,42.66,42.59,42.65,110472.0,34.8011,34.8502,34.793,34.842,110472.0
2016-09-12 11:55:00,42.66,42.73,42.63,42.72,265611.0,34.8502,34.9073,34.8257,34.8992,265611.0
2016-09-12 12:00:00,42.72,42.72,42.61,42.66,113310.0,34.8992,34.8992,34.8093,34.8502,113310.0
2016-09-12 12:05:00,42.65,42.77,42.64,42.76,267232.0,34.842,34.94,34.8338,34.9319,267232.0
2016-09-12 12:10:00,42.77,42.82,42.76,42.82,110252.0,34.94,34.9809,34.9319,34.9809,110252.0
2016-09-12 12:15:00,42.82,42.87,42.78,42.87,182998.0,34.9809,35.0217,34.9482,35.0217,182998.0
2016-09-12 12:20:00,42.87,42.9,42.85,42.87,205204.0,35.0217,35.0462,35.0054,35.0217,205204.0
2016-09-12 12:25:00,42.87,43.01,42.86,43.0,230174.0,35.0217,35.1361,35.0135,35.1279,230174.0
2016-09-12 12:30:00,43.01,43.1,42.91,42.93,301256.0,35.1361,35.2096,35.0544,35.0707,301256.0
2016-09-12 12:35:00,42.93,42.93,42.78,42.78,121694.0,35.0707,35.0707,34.9482,34.9482,121694.0
2016-09-12 12:40:00,42.78,42.8,42.74,42.75,207402.0,34.9482,34.9645,34.9155,34.9237,207402.0
2016-09-12 12:45:00,42.75,42.78,42.71,42.77,79395.0,34.9237,34.9482,34.891,34.94,79395.0
2016-09-12 12:50:00,42.77,42.9,42.76,42.9,81904.0,34.94,35.0462,34.9319,35.0462,81904.0
2016-09-12 12:55:00,42.91,42.91,42.86,42.86,53552.0,35.0544,35.0544,35.0135,35.0135,53552.0
2016-09-12 13:00:00,42.87,42.89,42.81,42.82,79343.0,35.0217,35.0381,34.9727,34.9809,79343.0
2016-09-12 13:05:00,42.81,42.84,42.81,42.83,75039.0,34.9727,34.9972,34.9727,34.989,75039.0
2016-09-12 13:10:00,42.83,42.88,42.82,42.86,46798.0,34.989,35.0299,34.9809,35.0135,46798.0
2016-09-12 13:15:00,42.86,42.96,42.82,42.84,124771.0,35.0135,35.0952,34.9809,34.9972,124771.0
2016-09-12 13:20:00,42.84,42.9,42.82,42.87,158283.0,34.9972,35.0462,34.9809,35.0217,158283.0
2016-09-12 13:25:00,42.88,42.97,42.87,42.91,138460.0,35.0299,35.1034,35.0217,35.0544,138460.0
2016-09-12 13:30:00,42.91,42.92,42.85,42.89,126027.0,35.0544,35.0626,35.0054,35.0381,126027.0
2016-09-12 13:35:00,42.89,43.02,42.85,43.01,164863.0,35.0381,35.1443,35.0054,35.1361,164863.0
2016-09-12 13:40:00,43.01,43.03,42.92,43.02,139243.0,35.1361,35.1524,35.0626,35.1443,139243.0
2016-09-12 13:45:00,43.03,43.2,43.0,43.2,97976.0,35.1524,35.2913,35.1279,35.2913,97976.0
2016-09-12 13:50:00,43.18,43.19,43.12,43.17,92797.0,35.275,35.2831,35.2259,35.2668,92797.0
2016-09-12 13:55:00,43.17,43.26,43.14,43.24,106117.0,35.2668,35.3403,35.2423,35.324,106117.0
2016-09-12 14:00:00,43.24,43.34,43.19,43.32,157340.0,35.324,35.4057,35.2831,35.3893,157340.0
2016-09-12 14:05:00,43.32,43.33,43.23,43.31,108044.0,35.3893,35.3975,35.3158,35.3812,108044.0
2016-09-12 14:10:00,43.31,43.41,43.3,43.39,97675.0,35.3812,35.4629,35.373,35.4465,97675.0
2016-09-12 14:15:00,43.39,43.42,43.32,43.41,100940.0,35.4465,35.471,35.3893,35.4629,100940.0
2016-09-12 14:20:00,43.42,43.44,43.39,43.44,69939.0,35.471,35.4874,35.4465,35.4874,69939.0
2016-09-12 14:25:00,43.43,43.44,43.33,43.36,60991.0,35.4792,35.4874,35.3975,35.422,60991.0
2016-09-12 14:30:00,43.37,43.39,43.33,43.34,42047.0,35.4302,35.4465,35.3975,35.4057,42047.0
2016-09-12 14:35:00,43.35,43.51,43.35,43.48,97308.0,35.4138,35.5446,35.4138,35.52,97308.0
2016-09-12 14:40:00,43.49,43.49,43.43,43.49,53399.0,35.5282,35.5282,35.4792,35.5282,53399.0
2016-09-12 14:45:00,43.48,43.5,43.38,43.41,80924.0,35.52,35.5364,35.4384,35.4629,80924.0
2016-09-12 14:50:00,43.41,43.43,43.38,43.41,67531.0,35.4629,35.4792,35.4384,35.4629,67531.0
2016-09-12 14:55:00,43.41,43.42,43.36,43.37,80543.0,35.4629,35.471,35.422,35.4302,80543.0
2016-09-12 15:00:00,43.37,43.47,43.36,43.45,90497.0,35.4302,35.5119,35.422,35.4955,90497.0
2016-09-12 15:05:00,43.45,43.5,43.42,43.5,73934.0,35.4955,35.5364,35.471,35.5364,73934.0
2016-09-12 15:10:00,43.5,43.5,43.42,43.42,124178.0,35.5364,35.5364,35.471,35.471,124178.0
2016-09-12 15:15:00,43.42,43.43,43.36,43.37,87665.0,35.471,35.4792,35.422,35.4302,87665.0
2016-09-12 15:20:00,43.37,43.49,43.35,43.48,151650.0,35.4302,35.5282,35.4138,35.52,151650.0
2016-09-12 15:25:00,43.48,43.52,43.45,43.48,112474.0,35.52,35.5527,35.4955,35.52,112474.0
2016-09-12 15:30:00,43.48,43.5,43.42,43.43,285542.0,35.52,35.5364,35.471,35.4792,285542.0
2016-09-12 15:35:00,43.42,43.53,43.42,43.51,263411.0,35.471,35.5609,35.471,35.5446,263411.0
2016-09-12 15:40:00,43.51,43.6,43.51,43.59,264417.0,35.5446,35.6181,35.5446,35.6099,264417.0
2016-09-12 15:45:00,43.59,43.62,43.56,43.58,311328.0,35.6099,35.6344,35.5854,35.6017,311328.0
2016-09-12 15:50:00,43.57,43.58,43.44,43.48,357417.0,35.5936,35.6017,35.4874,35.52,357417.0
2016-09-12 15:55:00,43.49,43.56,43.47,43.55,824874.0,35.5282,35.5854,35.5119,35.5772,824874.0
2016-09-13 09:30:00,42.97,42.99,42.73,42.87,257407.0,35.1034,35.1197,34.9073,35.0217,257407.0
2016-09-13 09:35:00,42.87,42.92,42.76,42.9,154403.0,35.0217,35.0626,34.9319,35.0462,154403.0
2016-09-13 09:40:00,42.9,42.97,42.85,42.9,188180.0,35.0462,35.1034,35.0054,35.0462,188180.0
2016-09-13 09:45:00,42.9,42.92,42.84,42.88,189624.0,35.0462,35.0626,34.9972,35.0299,189624.0
2016-09-13 09:50:00,42.88,42.92,42.87,42.91,146905.0,35.0299,35.0626,35.0217,35.0544,146905.0
2016-09-13 09:55:00,42.91,42.93,42.85,42.89,137560.0,35.0544,35.0707,35.0054,35.0381,137560.0
2016-09-13 10:00:00,42.89,42.89,42.81,42.88,105564.0,35.0381,35.0381,34.9727,35.0299,105564.0
2016-09-13 10:05:00,42.87,43.01,42.81,42.94,165071.0,35.0217,35.1361,34.9727,35.0789,165071.0
2016-09-13 10:10:00,42.95,43.01,42.9,43.0,101552.0,35.0871,35.1361,35.0462,35.1279,101552.0
2016-09-13 10:15:00,43.0,43.03,42.97,42.99,123685.0,35.1279,35.1524,35.1034,35.1197,123685.0
2016-09-13 10:20:00,43.0,43.0,42.91,42.93,136223.0,35.1279,35.1279,35.0544,35.0707,136223.0
2016-09-13 10:25:00,42.93,43.06,42.92,43.0,110298.0,35.0707,35.1769,35.0626,35.1279,110298.0
2016-09-13 10:30:00,43.0,43.1,43.0,43.05,126903.0,35.1279,35.2096,35.1279,35.1688,126903.0
2016-09-13 10:35:00,43.05,43.09,43.03,43.08,189963.0,35.1688,35.2014,35.1524,35.1933,189963.0
2016-09-13 10:40:00,43.08,43.12,43.02,43.07,287256.0,35.1933,35.2259,35.1443,35.1851,287256.0
2016-09-13 10:45:00,43.06,43.18,43.04,43.08,90553.0,35.1769,35.275,35.1606,35.1933,90553.0
2016-09-13 10:50:00,43.07,43.12,43.05,43.12,112503.0,35.1851,35.2259,35.1688,35.2259,112503.0
2016-09-13 10:55:00,43.11,43.11,43.02,43.02,75949.0,35.2178,35.2178,35.1443,35.1443,75949.0
2016-09-13 11:00:00,43.02,43.05,43.0,43.03,138542.0,35.1443,35.1688,35.1279,35.1524,138542.0
2016-09-13 11:05:00,43.03,43.05,43.01,43.03,430772.0,35.1524,35.1688,35.1361,35.1524,430772.0
2016-09-13 11:10:00,43.02,43.06,43.01,43.04,73818.0,35.1443,35.1769,35.1361,35.1606,73818.0
2016-09-13 11:15:00,43.03,43.03,42.97,42.98,135729.0,35.1524,35.1524,35.1034,35.1116,135729.0
2016-09-13 11:20:00,42.97,42.98,42.91,42.93,96792.0,35.1034,35.1116,35.0544,35.0707,96792.0
2016-09-13 11:25:00,42.93,42.93,42.87,42.88,109292.0,35.0707,35.0707,35.0217,35.0299,109292.0
2016-09-13 11:30:00,42.88,42.89,42.8,42.8,94436.0,35.0299,35.0381,34.9645,34.9645,94436.0
2016-09-13 11:35:00,42.8,42.9,42.8,42.89,45494.0,34.9645,35.0462,34.9645,35.0381,45494.0
2016-09-13 11:40:00,42.9,42.95,42.87,42.94,54847.0,35.0462,35.0871,35.0217,35.0789,54847.0
2016-09-13 11:45:00,42.94,42.95,42.85,42.86,55288.0,35.0789,35.0871,35.0054,35.0135,55288.0
2016-09-13 11:50:00,42.87,42.92,42.86,42.89,64320.0,35.0217,35.0626,35.0135,35.0381,64320.0
2016-09-13 11:55:00,42.89,42.93,42.86,42.91,49918.0,35.0381,35.0707,35.0135,35.0544,49918.0
2016-09-13 12:00:00,42.91,42.98,42.88,42.89,64884.0,35.0544,35.1116,35.0299,35.0381,64884.0
2016-09-13 12:05:00,42.89,42.98,42.88,42.95,56090.0,35.0381,35.1116,35.0299,35.0871,56090.0
2016-09-13 12:10:00,42.95,42.97,42.92,42.97,37159.0,35.0871,35.1034,35.0626,35.1034,37159.0
2016-09-13 12:15:00,42.97,42.98,42.93,42.94,42868.0,35.1034,35.1116,35.0707,35.0789,42868.0
2016-09-13 12:20:00,42.94,42.97,42.9,42.91,35054.0,35.0789,35.1034,35.0462,35.0544,35054.0
2016-09-13 12:25:00,42.92,42.92,42.86,42.89,46850.0,35.0626,35.0626,35.0135,35.0381,46850.0
2016-09-13 12:30:00,42.88,42.88,42.82,42.86,49554.0,35.0299,35.0299,34.9809,35.0135,49554.0
2016-09-13 12:35:00,42.85,42.86,42.79,42.84,83562.0,35.0054,35.0135,34.9564,34.9972,83562.0
2016-09-13 12:40:00,42.84,42.86,42.82,42.84,70999.0,34.9972,35.0135,34.9809,34.9972,70999.0
2016-09-13 12:45:00,42.84,42.84,42.71,42.71,145529.0,34.9972,34.9972,34.891,34.891,145529.0
2016-09-13 12:50:00,42.71,42.74,42.68,42.71,77433.0,34.891,34.9155,34.8665,34.891,77433.0
2016-09-13 12:55:00,42.72,42.74,42.69,42.73,99213.0,34.8992,34.9155,34.8747,34.9073,99213.0
2016-09-13 13:00:00,42.74,42.74,42.63,42.63,119876.0,34.9155,34.9155,34.8257,34.8257,119876.0
2016-09-13 13:05:00,42.64,42.73,42.64,42.7,41705.0,34.8338,34.9073,34.8338,34.8828,41705.0
2016-09-13 13:10:00,42.69,42.73,42.68,42.7,44878.0,34.8747,34.9073,34.8665,34.8828,44878.0
2016-09-13 13:15:00,42.7,42.8,42.68,42.78,66043.0,34.8828,34.9645,34.8665,34.9482,66043.0
2016-09-13 13:20:00,42.79,42.83,42.74,42.75,40647.0,34.9564,34.989,34.9155,34.9237,40647.0
2016-09-13 13:25:00,42.76,42.85,42.75,42.83,37818.0,34.9319,35.0054,34.9237,34.989,37818.0
2016-09-13 13:30:00,42.83,42.85,42.73,42.74,152831.0,34.989,35.0054,34.9073,34.9155,152831.0
2016-09-13 13:35:00,42.75,42.82,42.74,42.79,142420.0,34.9237,34.9809,34.9155,34.9564,142420.0
2016-09-13 13:40:00,42.8,42.81,42.77,42.8,150703.0,34.9645,34.9727,34.94,34.9645,150703.0
2016-09-13 13:45:00,42.81,42.85,42.81,42.81,58379.0,34.9727,35.0054,34.9727,34.9727,58379.0
2016-09-13 13:50:00,42.82,42.84,42.73,42.74,89830.0,34.9809,34.9972,34.9073,34.9155,89830.0
2016-09-13 13:55:00,42.75,42.78,42.7,42.75,53724.0,34.9237,34.9482,34.8828,34.9237,53724.0
2016-09-13 14:00:00,42.75,42.76,42.7,42.73,64470.0,34.9237,34.9319,34.8828,34.9073,64470.0
2016-09-13 14:05:00,42.72,42.74,42.67,42.71,35992.0,34.8992,34.9155,34.8583,34.891,35992.0
2016-09-13 14:10:00,42.71,42.72,42.65,42.69,38764.0,34.891,34.8992,34.842,34.8747,38764.0
2016-09-13 14:15:00,42.69,42.69,42.63,42.66,41223.0,34.8747,34.8747,34.8257,34.8502,41223.0
2016-09-13 14:20:00,42.66,42.69,42.64,42.67,57422.0,34.8502,34.8747,34.8338,34.8583,57422.0
2016-09-13 14:25:00,42.66,42.72,42.63,42.65,46245.0,34.8502,34.8992,34.8257,34.842,46245.0
2016-09-13 14:30:00,42.65,42.68,42.59,42.62,55497.0,34.842,34.8665,34.793,34.8175,55497.0
2016-09-13 14:35:00,42.63,42.69,42.61,42.68,98392.0,34.8257,34.8747,34.8093,34.8665,98392.0
2016-09-13 14:40:00,42.68,42.7,42.62,42.7,69512.0,34.8665,34.8828,34.8175,34.8828,69512.0
2016-09-13 14:45:00,42.7,42.72,42.65,42.68,97539.0,34.8828,34.8992,34.842,34.8665,97539.0
2016-09-13 14:50:00,42.69,42.75,42.69,42.73,161395.0,34.8747,34.9237,34.8747,34.9073,161395.0
2016-09-13 14:55:00,42.73,42.74,42.65,42.66,224232.0,34.9073,34.9155,34.842,34.8502,224232.0
2016-09-13 15:00:00,42.66,42.72,42.66,42.68,226581.0,34.8502,34.8992,34.8502,34.8665,226581.0
2016-09-13 15:05:00,42.69,42.7,42.65,42.68,93445.0,34.8747,34.8828,34.842,34.8665,93445.0
2016-09-13 15:10:00,42.68,42.68,42.54,42.55,79615.0,34.8665,34.8665,34.7521,34.7603,79615.0
2016-09-13 15:15:00,42.56,42.69,42.55,42.66,72983.0,34.7685,34.8747,34.7603,34.8502,72983.0
2016-09-13 15:20:00,42.66,42.72,42.61,42.65,100811.0,34.8502,34.8992,34.8093,34.842,100811.0
2016-09-13 15:25:00,42.65,42.67,42.62,42.66,191536.0,34.842,34.8583,34.8175,34.8502,191536.0
2016-09-13 15:30:00,42.66,42.77,42.66,42.75,157368.0,34.8502,34.94,34.8502,34.9237,157368.0
2016-09-13 15:35:00,42.74,42.83,42.73,42.79,214927.0,34.9155,34.989,34.9073,34.9564,214927.0
2016-09-13 15:40:00,42.79,42.79,42.68,42.71,305763.0,34.9564,34.9564,34.8665,34.891,305763.0
2016-09-13 15:45:00,42.71,42.71,42.63,42.69,198883.0,34.891,34.891,34.8257,34.8747,198883.0
2016-09-13 15:50:00,42.68,42.8,42.68,42.8,319411.0,34.8665,34.9645,34.8665,34.9645,319411.0
2016-09-13 15:55:00,42.8,42.8,42.68,42.7,755709.0,34.9645,34.9645,34.8665,34.8828,755709.0
2016-09-14 09:30:00,42.66,42.86,42.66,42.85,125471.0,34.8502,35.0135,34.8502,35.0054,125471.0
2016-09-14 09:35:00,42.86,42.93,42.67,42.71,172875.0,35.0135,35.0707,34.8583,34.891,172875.0
2016-09-14 09:40:00,42.71,42.74,42.62,42.64,137591.0,34.891,34.9155,34.8175,34.8338,137591.0
2016-09-14 09:45:00,42.63,42.63,42.46,42.47,91284.0,34.8257,34.8257,34.6868,34.6949,91284.0
2016-09-14 09:50:00,42.46,42.46,42.33,42.37,103725.0,34.6868,34.6868,34.5806,34.6133,103725.0
2016-09-14 09:55:00,42.37,42.48,42.35,42.42,104954.0,34.6133,34.7031,34.5969,34.6541,104954.0
2016-09-14 10:00:00,42.42,42.54,42.4,42.5,136451.0,34.6541,34.7521,34.6378,34.7195,136451.0
2016-09-14 10:05:00,42.5,42.54,42.49,42.53,82625.0,34.7195,34.7521,34.7113,34.744,82625.0
2016-09-14 10:10:00,42.53,42.56,42.48,42.52,143957.0,34.744,34.7685,34.7031,34.7358,143957.0
2016-09-14 10:15:00,42.52,42.59,42.48,42.55,73346.0,34.7358,34.793,34.7031,34.7603,73346.0
2016-09-14 10:20:00,42.55,42.69,42.51,42.68,169802.0,34.7603,34.8747,34.7276,34.8665,169802.0
2016-09-14 10:25:00,42.68,42.74,42.68,42.71,56263.0,34.8665,34.9155,34.8665,34.891,56263.0
2016-09-14 10:30:00,42.71,42.76,42.69,42.72,66483.0,34.891,34.9319,34.8747,34.8992,66483.0
2016-09-14 10:35:00,42.72,42.74,42.69,42.7,34587.0,34.8992,34.9155,34.8747,34.8828,34587.0
2016-09-14 10:40:00,42.69,42.7,42.6,42.61,54896.0,34.8747,34.8828,34.8011,34.8093,54896.0
2016-09-14 10:45:00,42.61,42.66,42.6,42.61,68276.0,34.8093,34.8502,34.8011,34.8093,68276.0
2016-09-14 10:50:00,42.6,42.68,42.6,42.63,78478.0,34.8011,34.8665,34.8011,34.8257,78478.0
2016-09-14 10:55:00,42.63,42.67,42.58,42.66,89089.0,34.8257,34.8583,34.7848,34.8502,89089.0
2016-09-14 11:00:00,42.66,42.73,42.65,42.72,104076.0,34.8502,34.9073,34.842,34.8992,104076.0
2016-09-14 11:05:00,42.73,42.76,42.71,42.75,75710.0,34.9073,34.9319,34.891,34.9237,75710.0
2016-09-14 11:10:00,42.74,42.8,42.66,42.78,146192.0,34.9155,34.9645,34.8502,34.9482,146192.0
2016-09-14 11:15:00,42.78,42.84,42.77,42.78,101512.0,34.9482,34.9972,34.94,34.9482,101512.0
2016-09-14 11:20:00,42.79,42.82,42.75,42.75,35353.0,34.9564,34.9809,34.9237,34.9237,35353.0
2016-09-14 11:25:00,42.76,42.82,42.75,42.78,52718.0,34.9319,34.9809,34.9237,34.9482,52718.0
2016-09-14 11:30:00,42.78,42.78,42.7,42.7,87437.0,34.9482,34.9482,34.8828,34.8828,87437.0
2016-09-14 11:35:00,42.69,42.78,42.68,42.78,52454.0,34.8747,34.9482,34.8665,34.9482,52454.0
2016-09-14 11:40:00,42.78,42.78,42.75,42.75,19792.0,34.9482,34.9482,34.9237,34.9237,19792.0
2016-09-14 11:45:00,42.75,42.81,42.72,42.73,20731.0,34.9237,34.9727,34.8992,34.9073,20731.0
2016-09-14 11:50:00,42.73,42.76,42.73,42.73,32013.0,34.9073,34.9319,34.9073,34.9073,32013.0
2016-09-14 11:55:00,42.73,42.83,42.72,42.8,36962.0,34.9073,34.989,34.8992,34.9645,36962.0
2016-09-14 12:00:00,42.81,42.84,42.75,42.76,32544.0,34.9727,34.9972,34.9237,34.9319,32544.0
2016-09-14 12:05:00,42.76,42.78,42.69,42.72,32079.0,34.9319,34.9482,34.8747,34.8992,32079.0
2016-09-14 12:10:00,42.71,42.75,42.7,42.72,20100.0,34.891,34.9237,34.8828,34.8992,20100.0
2016-09-14 12:15:00,42.72,42.78,42.72,42.77,16290.0,34.8992,34.9482,34.8992,34.94,16290.0
2016-09-14 12:20:00,42.77,42.79,42.74,42.74,21594.0,34.94,34.9564,34.9155,34.9155,21594.0
2016-09-14 12:25:00,42.74,42.79,42.73,42.77,45893.0,34.9155,34.9564,34.9073,34.94,45893.0
2016-09-14 12:30:00,42.77,42.8,42.75,42.78,28991.0,34.94,34.9645,34.9237,34.9482,28991.0
2016-09-14 12:35:00,42.78,42.78,42.69,42.7,23840.0,34.9482,34.9482,34.8747,34.8828,23840.0
2016-09-14 12:40:00,42.7,42.73,42.67,42.72,39155.0,34.8828,34.9073,34.8583,34.8992,39155.0
2016-09-14 12:45:00,42.72,42.75,42.68,42.69,26155.0,34.8992,34.9237,34.8665,34.8747,26155.0
2016-09-14 12:50:00,42.7,42.71,42.68,42.69,68073.0,34.8828,34.891,34.8665,34.8747,68073.0
2016-09-14 12:55:00,42.7,42.71,42.67,42.68,33818.0,34.8828,34.891,34.8583,34.8665,33818.0
2016-09-14 13:00:00,42.68,42.7,42.67,42.68,20684.0,34.8665,34.8828,34.8583,34.8665,20684.0
2016-09-14 13:05:00,42.69,42.74,42.68,42.73,61963.0,34.8747,34.9155,34.8665,34.9073,61963.0
2016-09-14 13:10:00,42.73,42.75,42.72,42.73,28782.0,34.9073,34.9237,34.8992,34.9073,28782.0
2016-09-14 13:15:00,42.73,42.76,42.73,42.75,29448.0,34.9073,34.9319,34.9073,34.9237,29448.0
2016-09-14 13:20:00,42.75,42.77,42.71,42.77,22550.0,34.9237,34.94,34.891,34.94,22550.0
2016-09-14 13:25:00,42.77,42.78,42.73,42.74,25654.0,34.94,34.9482,34.9073,34.9155,25654.0
2016-09-14 13:30:00,42.74,42.76,42.73,42.76,27949.0,34.9155,34.9319,34.9073,34.9319,27949.0
2016-09-14 13:35:00,42.76,42.76,42.69,42.74,46869.0,34.9319,34.9319,34.8747,34.9155,46869.0
2016-09-14 13:40:00,42.74,42.77,42.72,42.76,31476.0,34.9155,34.94,34.8992,34.9319,31476.0
2016-09-14 13:45:00,42.76,42.76,42.69,42.7,43629.0,34.9319,34.9319,34.8747,34.8828,43629.0
2016-09-14 13:50:00,42.69,42.72,42.64,42.69,70445.0,34.8747,34.8992,34.8338,34.8747,70445.0
2016-09-14 13:55:00,42.68,42.7,42.66,42.69,24445.0,34.8665,34.8828,34.8502,34.8747,24445.0
2016-09-14 14:00:00,42.69,42.69,42.6,42.6,39824.0,34.8747,34.8747,34.8011,34.8011,39824.0
2016-09-14 14:05:00,42.61,42.62,42.54,42.56,56350.0,34.8093,34.8175,34.7521,34.7685,56350.0
2016-09-14 14:10:00,42.56,42.57,42.5,42.52,37155.0,34.7685,34.7766,34.7195,34.7358,37155.0
2016-09-14 14:15:00,42.52,42.61,42.52,42.61,52110.0,34.7358,34.8093,34.7358,34.8093,52110.0
2016-09-14 14:20:00,42.61,42.61,42.53,42.56,74227.0,34.8093,34.8093,34.744,34.7685,74227.0
2016-09-14 14:25:00,42.56,42.58,42.51,42.55,44688.0,34.7685,34.7848,34.7276,34.7603,44688.0
2016-09-14 14:30:00,42.55,42.55,42.5,42.51,44799.0,34.7603,34.7603,34.7195,34.7276,44799.0
2016-09-14 14:35:00,42.51,42.54,42.49,42.52,60278.0,34.7276,34.7521,34.7113,34.7358,60278.0
2016-09-14 14:40:00,42.53,42.6,42.5,42.58,40653.0,34.744,34.8011,34.7195,34.7848,40653.0
2016-09-14 14:45:00,42.58,42.62,42.54,42.56,37862.0,34.7848,34.8175,34.7521,34.7685,37862.0
2016-09-14 14:50:00,42.57,42.6,42.54,42.55,36917.0,34.7766,34.8011,34.7521,34.7603,36917.0
2016-09-14 14:55:00,42.55,42.6,42.54,42.54,34946.0,34.7603,34.8011,34.7521,34.7521,34946.0
2016-09-14 15:00:00,42.54,42.57,42.5,42.52,44479.0,34.7521,34.7766,34.7195,34.7358,44479.0
2016-09-14 15:05:00,42.52,42.52,42.46,42.47,54527.0,34.7358,34.7358,34.6868,34.6949,54527.0
2016-09-14 15:10:00,42.47,42.49,42.44,42.47,50768.0,34.6949,34.7113,34.6704,34.6949,50768.0
2016-09-14 15:15:00,42.47,42.5,42.47,42.48,72975.0,34.6949,34.7195,34.6949,34.7031,72975.0
2016-09-14 15:20:00,42.48,42.51,42.45,42.48,93991.0,34.7031,34.7276,34.6786,34.7031,93991.0
2016-09-14 15:25:00,42.48,42.5,42.41,42.41,102535.0,34.7031,34.7195,34.6459,34.6459,102535.0
2016-09-14 15:30:00,42.42,42.52,42.41,42.51,76016.0,34.6541,34.7358,34.6459,34.7276,76016.0
2016-09-14 15:35:00,42.51,42.53,42.46,42.49,91082.0,34.7276,34.744,34.6868,34.7113,91082.0
2016-09-14 15:40:00,42.5,42.56,42.48,42.54,111091.0,34.7195,34.7685,34.7031,34.7521,111091.0
2016-09-14 15:45:00,42.54,42.58,42.49,42.53,173059.0,34.7521,34.7848,34.7113,34.744,173059.0
2016-09-14 15:50:00,42.52,42.58,42.49,42.57,247007.0,34.7358,34.7848,34.7113,34.7766,247007.0
2016-09-14 15:55:00,42.57,42.57,42.49,42.55,386659.0,34.7766,34.7766,34.7113,34.7603,386659.0
2016-09-15 09:30:00,42.38,42.57,42.28,42.54,118137.0,34.6214,34.7766,34.5397,34.7521,118137.0
2016-09-15 09:35:00,42.54,42.63,42.31,42.36,62512.0,34.7521,34.8257,34.5642,34.6051,62512.0
2016-09-15 09:40:00,42.36,42.53,42.35,42.47,63224.0,34.6051,34.744,34.5969,34.6949,63224.0
2016-09-15 09:45:00,42.45,42.53,42.4,42.49,53944.0,34.6786,34.744,34.6378,34.7113,53944.0
2016-09-15 09:50:00,42.48,42.52,42.45,42.47,61272.0,34.7031,34.7358,34.6786,34.6949,61272.0
2016-09-15 09:55:00,42.48,42.54,42.47,42.54,53157.0,34.7031,34.7521,34.6949,34.7521,53157.0
2016-09-15 10:00:00,42.54,42.6,42.48,42.52,78077.0,34.7521,34.8011,34.7031,34.7358,78077.0
2016-09-15 10:05:00,42.53,42.6,42.53,42.58,63844.0,34.744,34.8011,34.744,34.7848,63844.0
2016-09-15 10:10:00,42.58,42.67,42.57,42.62,83151.0,34.7848,34.8583,34.7766,34.8175,83151.0
2016-09-15 10:15:00,42.62,42.68,42.62,42.68,73610.0,34.8175,34.8665,34.8175,34.8665,73610.0
2016-09-15 10:20:00,42.68,42.68,42.56,42.58,64781.0,34.8665,34.8665,34.7685,34.7848,64781.0
2016-09-15 10:25:00,42.58,42.62,42.53,42.53,32411.0,34.7848,34.8175,34.744,34.744,32411.0
2016-09-15 10:30:00,42.53,42.58,42.51,42.52,51662.0,34.744,34.7848,34.7276,34.7358,51662.0
2016-09-15 10:35:00,42.52,42.57,42.5,42.57,49757.0,34.7358,34.7766,34.7195,34.7766,49757.0
2016-09-15 10:40:00,42.57,42.57,42.49,42.53,47335.0,34.7766,34.7766,34.7113,34.744,47335.0
2016-09-15 10:45:00,42.54,42.64,42.53,42.62,53029.0,34.7521,34.8338,34.744,34.8175,53029.0
2016-09-15 10:50:00,42.63,42.76,42.63,42.76,84090.0,34.8257,34.9319,34.8257,34.9319,84090.0
2016-09-15 10:55:00,42.76,42.77,42.71,42.71,73739.0,34.9319,34.94,34.891,34.891,73739.0
2016-09-15 11:00:00,42.71,42.72,42.68,42.69,43923.0,34.891,34.8992,34.8665,34.8747,43923.0
2016-09-15 11:05:00,42.69,42.82,42.68,42.77,87396.0,34.8747,34.9809,34.8665,34.94,87396.0
2016-09-15 11:10:00,42.77,42.78,42.7,42.7,30424.0,34.94,34.9482,34.8828,34.8828,30424.0
2016-09-15 11:15:00,42.7,42.73,42.69,42.7,38067.0,34.8828,34.9073,34.8747,34.8828,38067.0
2016-09-15 11:20:00,42.7,42.7,42.64,42.67,34575.0,34.8828,34.8828,34.8338,34.8583,34575.0
2016-09-15 11:25:00,42.67,42.74,42.66,42.73,48835.0,34.8583,34.9155,34.8502,34.9073,48835.0
2016-09-15 11:30:00,42.73,42.82,42.73,42.8,59174.0,34.9073,34.9809,34.9073,34.9645,59174.0
2016-09-15 11:35:00,42.8,42.82,42.77,42.79,27216.0,34.9645,34.9809,34.94,34.9564,27216.0
2016-09-15 11:40:00,42.79,42.82,42.77,42.78,30846.0,34.9564,34.9809,34.94,34.9482,30846.0
2016-09-15 11:45:00,42.78,42.78,42.74,42.76,41573.0,34.9482,34.9482,34.9155,34.9319,41573.0
2016-09-15 11:50:00,42.76,42.81,42.73,42.77,81457.0,34.9319,34.9727,34.9073,34.94,81457.0
2016-09-15 11:55:00,42.77,42.8,42.76,42.77,33321.0,34.94,34.9645,34.9319,34.94,33321.0
2016-09-15 12:00:00,42.77,42.77,42.75,42.77,32868.0,34.94,34.94,34.9237,34.94,32868.0
2016-09-15 12:05:00,42.76,42.8,42.75,42.78,40541.0,34.9319,34.9645,34.9237,34.9482,40541.0
2016-09-15 12:10:00,42.78,42.78,42.72,42.73,39785.0,34.9482,34.9482,34.8992,34.9073,39785.0
2016-09-15 12:15:00,42.72,42.75,42.71,42.75,43374.0,34.8992,34.9237,34.891,34.9237,43374.0
2016-09-15 12:20:00,42.75,42.76,42.71,42.73,44560.0,34.9237,34.9319,34.891,34.9073,44560.0
2016-09-15 12:25:00,42.73,42.74,42.71,42.72,46882.0,34.9073,34.9155,34.891,34.8992,46882.0
2016-09-15 12:30:00,42.73,42.77,42.72,42.72,38312.0,34.9073,34.94,34.8992,34.8992,38312.0
2016-09-15 12:35:00,42.73,42.73,42.69,42.72,37335.0,34.9073,34.9073,34.8747,34.8992,37335.0
2016-09-15 12:40:00,42.72,42.72,42.67,42.69,35616.0,34.8992,34.8992,34.8583,34.8747,35616.0
2016-09-15 12:45:00,42.69,42.73,42.68,42.71,36378.0,34.8747,34.9073,34.8665,34.891,36378.0
2016-09-15 12:50:00,42.71,42.78,42.7,42.75,67331.0,34.891,34.9482,34.8828,34.9237,67331.0
2016-09-15 12:55:00,42.76,42.79,42.73,42.77,40599.0,34.9319,34.9564,34.9073,34.94,40599.0
2016-09-15 13:00:00,42.78,42.88,42.77,42.84,83450.0,34.9482,35.0299,34.94,34.9972,83450.0
2016-09-15 13:05:00,42.83,42.85,42.8,42.82,71765.0,34.989,35.0054,34.9645,34.9809,71765.0
2016-09-15 13:10:00,42.82,42.83,42.77,42.8,25004.0,34.9809,34.989,34.94,34.9645,25004.0
2016-09-15 13:15:00,42.8,42.81,42.73,42.81,44401.0,34.9645,34.9727,34.9073,34.9727,44401.0
2016-09-15 13:20:00,42.8,42.8,42.75,42.79,24661.0,34.9645,34.9645,34.9237,34.9564,24661.0
2016-09-15 13:25:00,42.79,42.82,42.75,42.78,41684.0,34.9564,34.9809,34.9237,34.9482,41684.0
2016-09-15 13:30:00,42.78,42.84,42.77,42.83,49218.0,34.9482,34.9972,34.94,34.989,49218.0
2016-09-15 13:35:00,42.83,42.83,42.79,42.81,31638.0,34.989,34.989,34.9564,34.9727,31638.0
2016-09-15 13:40:00,42.81,42.88,42.8,42.87,65344.0,34.9727,35.0299,34.9645,35.0217,65344.0
2016-09-15 13:45:00,42.87,42.88,42.85,42.88,26780.0,35.0217,35.0299,35.0054,35.0299,26780.0
2016-09-15 13:50:00,42.88,42.9,42.85,42.89,44463.0,35.0299,35.0462,35.0054,35.0381,44463.0
2016-09-15 13:55:00,42.9,42.9,42.83,42.87,43602.0,35.0462,35.0462,34.989,35.0217,43602.0
2016-09-15 14:00:00,42.88,42.9,42.87,42.88,36883.0,35.0299,35.0462,35.0217,35.0299,36883.0
2016-09-15 14:05:00,42.87,42.94,42.87,42.94,64090.0,35.0217,35.0789,35.0217,35.0789,64090.0
2016-09-15 14:10:00,42.94,42.94,42.91,42.92,43227.0,35.0789,35.0789,35.0544,35.0626,43227.0
2016-09-15 14:15:00,42.92,42.99,42.91,42.98,74056.0,35.0626,35.1197,35.0544,35.1116,74056.0
2016-09-15 14:20:00,42.98,42.98,42.95,42.97,41743.0,35.1116,35.1116,35.0871,35.1034,41743.0
2016-09-15 14:25:00,42.98,42.98,42.95,42.98,41459.0,35.1116,35.1116,35.0871,35.1116,41459.0
2016-09-15 14:30:00,42.97,43.01,42.97,42.99,48139.0,35.1034,35.1361,35.1034,35.1197,48139.0
2016-09-15 14:35:00,42.98,43.0,42.98,43.0,34529.0,35.1116,35.1279,35.1116,35.1279,34529.0
2016-09-15 14:40:00,43.0,43.02,42.99,43.0,39286.0,35.1279,35.1443,35.1197,35.1279,39286.0
2016-09-15 14:45:00,43.0,43.01,42.95,42.95,28669.0,35.1279,35.1361,35.0871,35.0871,28669.0
2016-09-15 14:50:00,42.94,42.95,42.92,42.94,26372.0,35.0789,35.0871,35.0626,35.0789,26372.0
2016-09-15 14:55:00,42.93,42.98,42.93,42.95,33775.0,35.0707,35.1116,35.0707,35.0871,33775.0
2016-09-15 15:00:00,42.96,43.01,42.96,42.98,87108.0,35.0952,35.1361,35.0952,35.1116,87108.0
2016-09-15 15:05:00,42.98,42.99,42.92,42.92,99232.0,35.1116,35.1197,35.0626,35.0626,99232.0
2016-09-15 15:10:00,42.92,42.92,42.87,42.9,89629.0,35.0626,35.0626,35.0217,35.0462,89629.0
2016-09-15 15:15:00,42.9,42.9,42.81,42.82,59337.0,35.0462,35.0462,34.9727,34.9809,59337.0
2016-09-15 15:20:00,42.83,42.87,42.82,42.83,86053.0,34.989,35.0217,34.9809,34.989,86053.0
2016-09-15 15:25:00,42.83,42.88,42.81,42.87,63907.0,34.989,35.0299,34.9727,35.0217,63907.0
2016-09-15 15:30:00,42.87,42.96,42.86,42.95,133341.0,35.0217,35.0952,35.0135,35.0871,133341.0
2016-09-15 15:35:00,42.95,43.01,42.94,43.01,122370.0,35.0871,35.1361,35.0789,35.1361,122370.0
2016-09-15 15:40:00,43.01,43.05,42.99,43.05,149560.0,35.1361,35.1688,35.1197,35.1688,149560.0
2016-09-15 15:45:00,43.04,43.09,43.04,43.05,245200.0,35.1606,35.2014,35.1606,35.1688,245200.0
2016-09-15 15:50:00,43.05,43.06,42.99,43.03,412127.0,35.1688,35.1769,35.1197,35.1524,412127.0
2016-09-15 15:55:00,43.04,43.05,42.98,43.01,432737.0,35.1606,35.1688,35.1116,35.1361,432737.0
2016-09-16 09:30:00,42.66,42.82,42.55,42.7,2266408.0,34.8502,34.9809,34.7603,34.8828,2266408.0
2016-09-16 09:35:00,42.7,42.79,42.6,42.71,120496.0,34.8828,34.9564,34.8011,34.891,120496.0
2016-09-16 09:40:00,42.73,42.82,42.68,42.81,97845.0,34.9073,34.9809,34.8665,34.9727,97845.0
2016-09-16 09:45:00,42.8,42.83,42.66,42.72,144703.0,34.9645,34.989,34.8502,34.8992,144703.0
2016-09-16 09:50:00,42.72,42.72,42.64,42.69,65504.0,34.8992,34.8992,34.8338,34.8747,65504.0
2016-09-16 09:55:00,42.7,42.78,42.67,42.7,58652.0,34.8828,34.9482,34.8583,34.8828,58652.0
2016-09-16 10:00:00,42.7,42.72,42.64,42.66,90648.0,34.8828,34.8992,34.8338,34.8502,90648.0
2016-09-16 10:05:00,42.65,42.69,42.58,42.69,107681.0,34.842,34.8747,34.7848,34.8747,107681.0
2016-09-16 10:10:00,42.69,42.72,42.63,42.67,48329.0,34.8747,34.8992,34.8257,34.8583,48329.0
2016-09-16 10:15:00,42.66,42.67,42.63,42.64,45233.0,34.8502,34.8583,34.8257,34.8338,45233.0
2016-09-16 10:20:00,42.64,42.64,42.58,42.61,70322.0,34.8338,34.8338,34.7848,34.8093,70322.0
2016-09-16 10:25:00,42.61,42.61,42.53,42.61,109812.0,34.8093,34.8093,34.744,34.8093,109812.0
2016-09-16 10:30:00,42.6,42.69,42.59,42.64,69383.0,34.8011,34.8747,34.793,34.8338,69383.0
2016-09-16 10:35:00,42.64,42.73,42.62,42.73,57009.0,34.8338,34.9073,34.8175,34.9073,57009.0
2016-09-16 10:40:00,42.73,42.74,42.68,42.69,27929.0,34.9073,34.9155,34.8665,34.8747,27929.0
2016-09-16 10:45:00,42.7,42.77,42.69,42.73,27247.0,34.8828,34.94,34.8747,34.9073,27247.0
2016-09-16 10:50:00,42.73,42.75,42.71,42.73,63982.0,34.9073,34.9237,34.891,34.9073,63982.0
2016-09-16 10:55:00,42.74,42.75,42.65,42.65,40192.0,34.9155,34.9237,34.842,34.842,40192.0
2016-09-16 11:00:00,42.64,42.67,42.62,42.65,27702.0,34.8338,34.8583,34.8175,34.842,27702.0
2016-09-16 11:05:00,42.65,42.67,42.62,42.63,58280.0,34.842,34.8583,34.8175,34.8257,58280.0
2016-09-16 11:10:00,42.62,42.66,42.61,42.63,21640.0,34.8175,34.8502,34.8093,34.8257,21640.0
2016-09-16 11:15:00,42.63,42.66,42.61,42.63,51634.0,34.8257,34.8502,34.8093,34.8257,51634.0
2016-09-16 11:20:00,42.63,42.68,42.62,42.65,38921.0,34.8257,34.8665,34.8175,34.842,38921.0
2016-09-16 11:25:00,42.63,42.65,42.59,42.61,33974.0,34.8257,34.842,34.793,34.8093,33974.0
2016-09-16 11:30:00,42.62,42.65,42.6,42.63,33189.0,34.8175,34.842,34.8011,34.8257,33189.0
2016-09-16 11:35:00,42.63,42.68,42.62,42.64,19387.0,34.8257,34.8665,34.8175,34.8338,19387.0
2016-09-16 11:40:00,42.65,42.67,42.62,42.67,22720.0,34.842,34.8583,34.8175,34.8583,22720.0
2016-09-16 11:45:00,42.67,42.69,42.64,42.66,22407.0,34.8583,34.8747,34.8338,34.8502,22407.0
2016-09-16 11:50:00,42.66,42.7,42.65,42.7,55024.0,34.8502,34.8828,34.842,34.8828,55024.0
2016-09-16 11:55:00,42.69,42.7,42.64,42.69,23431.0,34.8747,34.8828,34.8338,34.8747,23431.0
2016-09-16 12:00:00,42.69,42.74,42.68,42.72,20631.0,34.8747,34.9155,34.8665,34.8992,20631.0
2016-09-16 12:05:00,42.72,42.81,42.71,42.8,29993.0,34.8992,34.9727,34.891,34.9645,29993.0
2016-09-16 12:10:00,42.79,42.8,42.73,42.75,21126.0,34.9564,34.9645,34.9073,34.9237,21126.0
2016-09-16 12:15:00,42.74,42.76,42.72,42.74,20267.0,34.9155,34.9319,34.8992,34.9155,20267.0
2016-09-16 12:20:00,42.74,42.82,42.74,42.81,27480.0,34.9155,34.9809,34.9155,34.9727,27480.0
2016-09-16 12:25:00,42.8,42.83,42.78,42.78,23890.0,34.9645,34.989,34.9482,34.9482,23890.0
2016-09-16 12:30:00,42.79,42.85,42.78,42.85,58249.0,34.9564,35.0054,34.9482,35.0054,58249.0
2016-09-16 12:35:00,42.84,42.85,42.81,42.84,29275.0,34.9972,35.0054,34.9727,34.9972,29275.0
2016-09-16 12:40:00,42.83,42.84,42.79,42.81,20820.0,34.989,34.9972,34.9564,34.9727,20820.0
2016-09-16 12:45:00,42.8,42.83,42.76,42.8,24343.0,34.9645,34.989,34.9319,34.9645,24343.0
2016-09-16 12:50:00,42.8,42.81,42.76,42.78,13745.0,34.9645,34.9727,34.9319,34.9482,13745.0
2016-09-16 12:55:00,42.77,42.79,42.73,42.76,24959.0,34.94,34.9564,34.9073,34.9319,24959.0
2016-09-16 13:00:00,42.75,42.77,42.73,42.76,17758.0,34.9237,34.94,34.9073,34.9319,17758.0
2016-09-16 13:05:00,42.76,42.77,42.72,42.74,16362.0,34.9319,34.94,34.8992,34.9155,16362.0
2016-09-16 13:10:00,42.74,42.77,42.72,42.73,25075.0,34.9155,34.94,34.8992,34.9073,25075.0
2016-09-16 13:15:00,42.72,42.77,42.72,42.74,13127.0,34.8992,34.94,34.8992,34.9155,13127.0
2016-09-16 13:20:00,42.74,42.81,42.73,42.8,19060.0,34.9155,34.9727,34.9073,34.9645,19060.0
2016-09-16 13:25:00,42.8,42.81,42.78,42.79,25200.0,34.9645,34.9727,34.9482,34.9564,25200.0
2016-09-16 13:30:00,42.79,42.8,42.73,42.73,17307.0,34.9564,34.9645,34.9073,34.9073,17307.0
2016-09-16 13:35:00,42.72,42.75,42.71,42.73,16822.0,34.8992,34.9237,34.891,34.9073,16822.0
2016-09-16 13:40:00,42.73,42.75,42.69,42.7,35733.0,34.9073,34.9237,34.8747,34.8828,35733.0
2016-09-16 13:45:00,42.7,42.72,42.67,42.72,21372.0,34.8828,34.8992,34.8583,34.8992,21372.0
2016-09-16 13:50:00,42.72,42.78,42.69,42.76,92115.0,34.8992,34.9482,34.8747,34.9319,92115.0
2016-09-16 13:55:00,42.76,42.77,42.74,42.77,23865.0,34.9319,34.94,34.9155,34.94,23865.0
2016-09-16 14:00:00,42.76,42.8,42.72,42.8,50991.0,34.9319,34.9645,34.8992,34.9645,50991.0
2016-09-16 14:05:00,42.8,42.84,42.78,42.8,34092.0,34.9645,34.9972,34.9482,34.9645,34092.0
2016-09-16 14:10:00,42.8,42.82,42.78,42.8,35462.0,34.9645,34.9809,34.9482,34.9645,35462.0
2016-09-16 14:15:00,42.8,42.81,42.78,42.8,34485.0,34.9645,34.9727,34.9482,34.9645,34485.0
2016-09-16 14:20:00,42.8,42.81,42.78,42.79,26762.0,34.9645,34.9727,34.9482,34.9564,26762.0
2016-09-16 14:25:00,42.79,42.8,42.76,42.79,27505.0,34.9564,34.9645,34.9319,34.9564,27505.0
2016-09-16 14:30:00,42.79,42.82,42.78,42.79,33883.0,34.9564,34.9809,34.9482,34.9564,33883.0
2016-09-16 14:35:00,42.78,42.82,42.78,42.79,19681.0,34.9482,34.9809,34.9482,34.9564,19681.0
2016-09-16 14:40:00,42.79,42.9,42.78,42.9,121289.0,34.9564,35.0462,34.9482,35.0462,121289.0
2016-09-16 14:45:00,42.9,42.95,42.89,42.92,89281.0,35.0462,35.0871,35.0381,35.0626,89281.0
2016-09-16 14:50:00,42.91,42.92,42.9,42.9,48098.0,35.0544,35.0626,35.0462,35.0462,48098.0
2016-09-16 14:55:00,42.9,42.93,42.86,42.89,169145.0,35.0462,35.0707,35.0135,35.0381,169145.0
2016-09-16 15:00:00,42.89,42.98,42.89,42.97,144093.0,35.0381,35.1116,35.0381,35.1034,144093.0
2016-09-16 15:05:00,42.98,42.98,42.88,42.91,100484.0,35.1116,35.1116,35.0299,35.0544,100484.0
2016-09-16 15:10:00,42.91,42.94,42.89,42.92,74467.0,35.0544,35.0789,35.0381,35.0626,74467.0
2016-09-16 15:15:00,42.93,42.95,42.92,42.94,88893.0,35.0707,35.0871,35.0626,35.0789,88893.0
2016-09-16 15:20:00,42.94,42.97,42.93,42.95,46598.0,35.0789,35.1034,35.0707,35.0871,46598.0
2016-09-16 15:25:00,42.96,43.04,42.95,43.02,104108.0,35.0952,35.1606,35.0871,35.1443,104108.0
2016-09-16 15:30:00,43.02,43.07,43.01,43.05,297511.0,35.1443,35.1851,35.1361,35.1688,297511.0
2016-09-16 15:35:00,43.04,43.05,42.98,43.0,113369.0,35.1606,35.1688,35.1116,35.1279,113369.0
2016-09-16 15:40:00,43.0,43.0,42.94,42.99,122985.0,35.1279,35.1279,35.0789,35.1197,122985.0
2016-09-16 15:45:00,42.98,43.03,42.98,43.03,104424.0,35.1116,35.1524,35.1116,35.1524,104424.0
2016-09-16 15:50:00,43.03,43.04,42.84,42.96,465678.0,35.1524,35.1606,34.9972,35.0952,465678.0
2016-09-16 15:55:00,42.96,42.97,42.9,42.91,546275.0,35.0952,35.1034,35.0462,35.0544,546275.0
2016-09-19 09:30:00,42.97,43.0,42.84,42.93,109358.0,35.1034,35.1279,34.9972,35.0707,109358.0
2016-09-19 09:35:00,42.94,43.03,42.94,42.98,40548.0,35.0789,35.1524,35.0789,35.1116,40548.0
2016-09-19 09:40:00,42.97,43.07,42.95,43.03,124749.0,35.1034,35.1851,35.0871,35.1524,124749.0
2016-09-19 09:45:00,43.03,43.04,42.95,42.98,55563.0,35.1524,35.1606,35.0871,35.1116,55563.0
2016-09-19 09:50:00,42.99,43.0,42.93,42.98,56947.0,35.1197,35.1279,35.0707,35.1116,56947.0
2016-09-19 09:55:00,42.99,43.16,42.98,43.16,84553.0,35.1197,35.2586,35.1116,35.2586,84553.0
2016-09-19 10:00:00,43.16,43.27,43.16,43.21,81837.0,35.2586,35.3485,35.2586,35.2995,81837.0
2016-09-19 10:05:00,43.21,43.26,43.19,43.22,135431.0,35.2995,35.3403,35.2831,35.3076,135431.0
2016-09-19 10:10:00,43.23,43.23,43.18,43.21,40041.0,35.3158,35.3158,35.275,35.2995,40041.0
2016-09-19 10:15:00,43.2,43.21,43.19,43.21,43987.0,35.2913,35.2995,35.2831,35.2995,43987.0
2016-09-19 10:20:00,43.21,43.27,43.21,43.26,177565.0,35.2995,35.3485,35.2995,35.3403,177565.0
2016-09-19 10:25:00,43.27,43.28,43.21,43.27,91680.0,35.3485,35.3567,35.2995,35.3485,91680.0
2016-09-19 10:30:00,43.27,43.36,43.26,43.35,130173.0,35.3485,35.422,35.3403,35.4138,130173.0
2016-09-19 10:35:00,43.35,43.37,43.31,43.34,127113.0,35.4138,35.4302,35.3812,35.4057,127113.0
2016-09-19 10:40:00,43.34,43.34,43.31,43.33,60997.0,35.4057,35.4057,35.3812,35.3975,60997.0
2016-09-19 10:45:00,43.33,43.34,43.25,43.27,55540.0,35.3975,35.4057,35.3321,35.3485,55540.0
2016-09-19 10:50:00,43.27,43.34,43.26,43.32,45726.0,35.3485,35.4057,35.3403,35.3893,45726.0
2016-09-19 10:55:00,43.31,43.33,43.27,43.32,124012.0,35.3812,35.3975,35.3485,35.3893,124012.0
2016-09-19 11:00:00,43.33,43.33,43.23,43.23,92317.0,35.3975,35.3975,35.3158,35.3158,92317.0
2016-09-19 11:05:00,43.24,43.28,43.23,43.28,34932.0,35.324,35.3567,35.3158,35.3567,34932.0
2016-09-19 11:10:00,43.28,43.28,43.26,43.27,32290.0,35.3567,35.3567,35.3403,35.3485,32290.0
2016-09-19 11:15:00,43.27,43.29,43.24,43.29,57910.0,35.3485,35.3648,35.324,35.3648,57910.0
2016-09-19 11:20:00,43.29,43.31,43.24,43.25,40846.0,35.3648,35.3812,35.324,35.3321,40846.0
2016-09-19 11:25:00,43.24,43.29,43.24,43.27,36616.0,35.324,35.3648,35.324,35.3485,36616.0
2016-09-19 11:30:00,43.27,43.3,43.26,43.29,45514.0,35.3485,35.373,35.3403,35.3648,45514.0
2016-09-19 11:35:00,43.29,43.36,43.28,43.36,42689.0,35.3648,35.422,35.3567,35.422,42689.0
2016-09-19 11:40:00,43.36,43.36,43.29,43.35,46973.0,35.422,35.422,35.3648,35.4138,46973.0
2016-09-19 11:45:00,43.34,43.38,43.31,43.33,45555.0,35.4057,35.4384,35.3812,35.3975,45555.0
2016-09-19 11:50:00,43.33,43.36,43.31,43.33,79712.0,35.3975,35.422,35.3812,35.3975,79712.0
2016-09-19 11:55:00,43.33,43.35,43.31,43.34,28708.0,35.3975,35.4138,35.3812,35.4057,28708.0
2016-09-19 12:00:00,43.33,43.35,43.31,43.33,26638.0,35.3975,35.4138,35.3812,35.3975,26638.0
2016-09-19 12:05:00,43.33,43.35,43.31,43.31,33688.0,35.3975,35.4138,35.3812,35.3812,33688.0
2016-09-19 12:10:00,43.32,43.33,43.22,43.24,50625.0,35.3893,35.3975,35.3076,35.324,50625.0
2016-09-19 12:15:00,43.23,43.25,43.2,43.24,108785.0,35.3158,35.3321,35.2913,35.324,108785.0
2016-09-19 12:20:00,43.24,43.27,43.23,43.23,102020.0,35.324,35.3485,35.3158,35.3158,102020.0
2016-09-19 12:25:00,43.23,43.24,43.21,43.24,23419.0,35.3158,35.324,35.2995,35.324,23419.0
2016-09-19 12:30:00,43.23,43.28,43.23,43.25,36529.0,35.3158,35.3567,35.3158,35.3321,36529.0
2016-09-19 12:35:00,43.25,43.26,43.21,43.22,33708.0,35.3321,35.3403,35.2995,35.3076,33708.0
2016-09-19 12:40:00,43.22,43.23,43.21,43.21,26059.0,35.3076,35.3158,35.2995,35.2995,26059.0
2016-09-19 12:45:00,43.21,43.23,43.16,43.18,29796.0,35.2995,35.3158,35.2586,35.275,29796.0
2016-09-19 12:50:00,43.18,43.19,43.16,43.16,50779.0,35.275,35.2831,35.2586,35.2586,50779.0
2016-09-19 12:55:00,43.17,43.19,43.12,43.15,39159.0,35.2668,35.2831,35.2259,35.2505,39159.0
2016-09-19 13:00:00,43.13,43.15,43.11,43.13,22257.0,35.2341,35.2505,35.2178,35.2341,22257.0
2016-09-19 13:05:00,43.13,43.16,43.11,43.13,24744.0,35.2341,35.2586,35.2178,35.2341,24744.0
2016-09-19 13:10:00,43.13,43.17,43.13,43.15,50201.0,35.2341,35.2668,35.2341,35.2505,50201.0
2016-09-19 13:15:00,43.16,43.18,43.16,43.18,37724.0,35.2586,35.275,35.2586,35.275,37724.0
2016-09-19 13:20:00,43.17,43.18,43.15,43.17,43577.0,35.2668,35.275,35.2505,35.2668,43577.0
2016-09-19 13:25:00,43.17,43.2,43.14,43.15,60023.0,35.2668,35.2913,35.2423,35.2505,60023.0
2016-09-19 13:30:00,43.15,43.15,43.06,43.07,31675.0,35.2505,35.2505,35.1769,35.1851,31675.0
2016-09-19 13:35:00,43.08,43.09,43.04,43.05,44913.0,35.1933,35.2014,35.1606,35.1688,44913.0
2016-09-19 13:40:00,43.05,43.07,43.04,43.07,26994.0,35.1688,35.1851,35.1606,35.1851,26994.0
2016-09-19 13:45:00,43.06,43.11,43.04,43.11,44195.0,35.1769,35.2178,35.1606,35.2178,44195.0
2016-09-19 13:50:00,43.11,43.11,43.05,43.09,21001.0,35.2178,35.2178,35.1688,35.2014,21001.0
2016-09-19 13:55:00,43.09,43.12,43.07,43.11,22750.0,35.2014,35.2259,35.1851,35.2178,22750.0
2016-09-19 14:00:00,43.11,43.13,43.1,43.12,29464.0,35.2178,35.2341,35.2096,35.2259,29464.0
2016-09-19 14:05:00,43.12,43.14,43.1,43.14,168196.0,35.2259,35.2423,35.2096,35.2423,168196.0
2016-09-19 14:10:00,43.14,43.14,43.08,43.12,101080.0,35.2423,35.2423,35.1933,35.2259,101080.0
2016-09-19 14:15:00,43.12,43.12,43.08,43.09,36436.0,35.2259,35.2259,35.1933,35.2014,36436.0
2016-09-19 14:20:00,43.09,43.09,43.05,43.09,31323.0,35.2014,35.2014,35.1688,35.2014,31323.0
2016-09-19 14:25:00,43.09,43.09,43.06,43.09,20866.0,35.2014,35.2014,35.1769,35.2014,20866.0
2016-09-19 14:30:00,43.08,43.11,43.08,43.09,31609.0,35.1933,35.2178,35.1933,35.2014,31609.0
2016-09-19 14:35:00,43.09,43.11,43.08,43.09,29899.0,35.2014,35.2178,35.1933,35.2014,29899.0
2016-09-19 14:40:00,43.08,43.12,43.08,43.11,32035.0,35.1933,35.2259,35.1933,35.2178,32035.0
2016-09-19 14:45:00,43.11,43.16,43.1,43.15,43404.0,35.2178,35.2586,35.2096,35.2505,43404.0
2016-09-19 14:50:00,43.15,43.17,43.14,43.16,28460.0,35.2505,35.2668,35.2423,35.2586,28460.0
2016-09-19 14:55:00,43.15,43.18,43.15,43.18,52646.0,35.2505,35.275,35.2505,35.275,52646.0
2016-09-19 15:00:00,43.18,43.22,43.17,43.22,74902.0,35.275,35.3076,35.2668,35.3076,74902.0
2016-09-19 15:05:00,43.22,43.22,43.17,43.17,39162.0,35.3076,35.3076,35.2668,35.2668,39162.0
2016-09-19 15:10:00,43.17,43.2,43.17,43.19,59943.0,35.2668,35.2913,35.2668,35.2831,59943.0
2016-09-19 15:15:00,43.19,43.19,43.14,43.17,93455.0,35.2831,35.2831,35.2423,35.2668,93455.0
2016-09-19 15:20:00,43.16,43.18,43.14,43.18,54734.0,35.2586,35.275,35.2423,35.275,54734.0
2016-09-19 15:25:00,43.17,43.18,43.1,43.1,47889.0,35.2668,35.275,35.2096,35.2096,47889.0
2016-09-19 15:30:00,43.09,43.11,43.0,43.01,68444.0,35.2014,35.2178,35.1279,35.1361,68444.0
2016-09-19 15:35:00,43.01,43.04,43.0,43.03,79403.0,35.1361,35.1606,35.1279,35.1524,79403.0
2016-09-19 15:40:00,43.03,43.06,43.0,43.04,66278.0,35.1524,35.1769,35.1279,35.1606,66278.0
2016-09-19 15:45:00,43.04,43.1,43.04,43.05,125797.0,35.1606,35.2096,35.1606,35.1688,125797.0
2016-09-19 15:50:00,43.04,43.06,42.95,42.97,432974.0,35.1606,35.1769,35.0871,35.1034,432974.0
2016-09-19 15:55:00,42.97,42.98,42.85,42.88,1052662.0,35.1034,35.1116,35.0054,35.0299,1052662.0
2016-09-20 09:30:00,43.28,43.84,43.1,43.15,174399.0,35.3567,35.8141,35.2096,35.2505,174399.0
2016-09-20 09:35:00,43.16,43.23,43.14,43.18,221352.0,35.2586,35.3158,35.2423,35.275,221352.0
2016-09-20 09:40:00,43.16,43.21,43.09,43.14,260442.0,35.2586,35.2995,35.2014,35.2423,260442.0
2016-09-20 09:45:00,43.15,43.15,43.04,43.07,84531.0,35.2505,35.2505,35.1606,35.1851,84531.0
2016-09-20 09:50:00,43.07,43.16,43.07,43.13,118671.0,35.1851,35.2586,35.1851,35.2341,118671.0
2016-09-20 09:55:00,43.13,43.14,43.08,43.09,100486.0,35.2341,35.2423,35.1933,35.2014,100486.0
2016-09-20 10:00:00,43.09,43.13,43.04,43.1,172080.0,35.2014,35.2341,35.1606,35.2096,172080.0
2016-09-20 10:05:00,43.1,43.11,43.06,43.07,71139.0,35.2096,35.2178,35.1769,35.1851,71139.0
2016-09-20 10:10:00,43.06,43.09,43.04,43.05,59356.0,35.1769,35.2014,35.1606,35.1688,59356.0
2016-09-20 10:15:00,43.05,43.06,43.02,43.04,38568.0,35.1688,35.1769,35.1443,35.1606,38568.0
2016-09-20 10:20:00,43.03,43.04,42.96,42.97,44385.0,35.1524,35.1606,35.0952,35.1034,44385.0
2016-09-20 10:25:00,42.97,43.03,42.97,43.0,42248.0,35.1034,35.1524,35.1034,35.1279,42248.0
2016-09-20 10:30:00,43.0,43.03,42.91,42.91,148377.0,35.1279,35.1524,35.0544,35.0544,148377.0
2016-09-20 10:35:00,42.91,42.96,42.88,42.89,43014.0,35.0544,35.0952,35.0299,35.0381,43014.0
2016-09-20 10:40:00,42.89,42.92,42.88,42.9,68164.0,35.0381,35.0626,35.0299,35.0462,68164.0
2016-09-20 10:45:00,42.9,42.99,42.9,42.97,41988.0,35.0462,35.1197,35.0462,35.1034,41988.0
2016-09-20 10:50:00,42.98,42.99,42.93,42.93,57446.0,35.1116,35.1197,35.0707,35.0707,57446.0
2016-09-20 10:55:00,42.93,42.98,42.93,42.96,52534.0,35.0707,35.1116,35.0707,35.0952,52534.0
2016-09-20 11:00:00,42.96,42.97,42.93,42.96,48391.0,35.0952,35.1034,35.0707,35.0952,48391.0
2016-09-20 11:05:00,42.96,42.99,42.95,42.97,46054.0,35.0952,35.1197,35.0871,35.1034,46054.0
2016-09-20 11:10:00,42.98,42.99,42.94,42.95,40916.0,35.1116,35.1197,35.0789,35.0871,40916.0
2016-09-20 11:15:00,42.95,42.98,42.95,42.98,36082.0,35.0871,35.1116,35.0871,35.1116,36082.0
2016-09-20 11:20:00,42.98,42.98,42.9,42.91,36034.0,35.1116,35.1116,35.0462,35.0544,36034.0
2016-09-20 11:25:00,42.91,42.91,42.84,42.87,38831.0,35.0544,35.0544,34.9972,35.0217,38831.0
2016-09-20 11:30:00,42.87,42.87,42.8,42.82,48720.0,35.0217,35.0217,34.9645,34.9809,48720.0
2016-09-20 11:35:00,42.83,42.92,42.82,42.9,65070.0,34.989,35.0626,34.9809,35.0462,65070.0
2016-09-20 11:40:00,42.9,42.94,42.88,42.93,76791.0,35.0462,35.0789,35.0299,35.0707,76791.0
2016-09-20 11:45:00,42.93,42.94,42.91,42.93,59017.0,35.0707,35.0789,35.0544,35.0707,59017.0
2016-09-20 11:50:00,42.93,43.0,42.92,42.98,122482.0,35.0707,35.1279,35.0626,35.1116,122482.0
2016-09-20 11:55:00,42.97,43.1,42.93,42.93,86761.0,35.1034,35.2096,35.0707,35.0707,86761.0
2016-09-20 12:00:00,42.93,42.97,42.91,42.96,59772.0,35.0707,35.1034,35.0544,35.0952,59772.0
2016-09-20 12:05:00,42.96,42.98,42.94,42.97,39491.0,35.0952,35.1116,35.0789,35.1034,39491.0
2016-09-20 12:10:00,42.97,42.99,42.94,42.97,57812.0,35.1034,35.1197,35.0789,35.1034,57812.0
2016-09-20 12:15:00,42.97,42.99,42.96,42.98,25394.0,35.1034,35.1197,35.0952,35.1116,25394.0
2016-09-20 12:20:00,42.99,43.0,42.98,43.0,34579.0,35.1197,35.1279,35.1116,35.1279,34579.0
2016-09-20 12:25:00,43.0,43.08,42.99,43.04,231758.0,35.1279,35.1933,35.1197,35.1606,231758.0
2016-09-20 12:30:00,43.05,43.06,43.0,43.0,40570.0,35.1688,35.1769,35.1279,35.1279,40570.0
2016-09-20 12:35:00,43.0,43.03,42.97,43.0,111093.0,35.1279,35.1524,35.1034,35.1279,111093.0
2016-09-20 12:40:00,43.0,43.01,42.96,43.0,69151.0,35.1279,35.1361,35.0952,35.1279,69151.0
2016-09-20 12:45:00,42.99,43.02,42.96,42.97,52905.0,35.1197,35.1443,35.0952,35.1034,52905.0
2016-09-20 12:50:00,42.97,43.01,42.96,42.98,49330.0,35.1034,35.1361,35.0952,35.1116,49330.0
2016-09-20 12:55:00,42.98,43.01,42.91,42.95,107315.0,35.1116,35.1361,35.0544,35.0871,107315.0
2016-09-20 13:00:00,42.94,42.97,42.93,42.96,46435.0,35.0789,35.1034,35.0707,35.0952,46435.0
2016-09-20 13:05:00,42.95,43.0,42.95,42.99,45071.0,35.0871,35.1279,35.0871,35.1197,45071.0
2016-09-20 13:10:00,42.99,43.02,42.98,43.02,226858.0,35.1197,35.1443,35.1116,35.1443,226858.0
2016-09-20 13:15:00,43.02,43.06,43.01,43.02,40207.0,35.1443,35.1769,35.1361,35.1443,40207.0
2016-09-20 13:20:00,43.02,43.02,42.97,42.99,32996.0,35.1443,35.1443,35.1034,35.1197,32996.0
2016-09-20 13:25:00,42.99,43.0,42.94,42.95,68451.0,35.1197,35.1279,35.0789,35.0871,68451.0
2016-09-20 13:30:00,42.95,42.98,42.94,42.98,43592.0,35.0871,35.1116,35.0789,35.1116,43592.0
2016-09-20 13:35:00,42.98,43.0,42.94,42.97,49373.0,35.1116,35.1279,35.0789,35.1034,49373.0
2016-09-20 13:40:00,42.98,42.98,42.93,42.95,34754.0,35.1116,35.1116,35.0707,35.0871,34754.0
2016-09-20 13:45:00,42.95,43.0,42.93,42.97,41073.0,35.0871,35.1279,35.0707,35.1034,41073.0
2016-09-20 13:50:00,42.97,42.99,42.94,42.98,21226.0,35.1034,35.1197,35.0789,35.1116,21226.0
2016-09-20 13:55:00,42.98,43.0,42.97,43.0,53889.0,35.1116,35.1279,35.1034,35.1279,53889.0
2016-09-20 14:00:00,42.99,43.06,42.98,43.03,287522.0,35.1197,35.1769,35.1116,35.1524,287522.0
2016-09-20 14:05:00,43.03,43.05,43.0,43.0,55555.0,35.1524,35.1688,35.1279,35.1279,55555.0
2016-09-20 14:10:00,43.01,43.03,43.0,43.02,40752.0,35.1361,35.1524,35.1279,35.1443,40752.0
2016-09-20 14:15:00,43.01,43.02,42.97,43.0,34536.0,35.1361,35.1443,35.1034,35.1279,34536.0
2016-09-20 14:20:00,43.01,43.02,42.97,42.97,55376.0,35.1361,35.1443,35.1034,35.1034,55376.0
2016-09-20 14:25:00,42.96,42.97,42.93,42.97,25430.0,35.0952,35.1034,35.0707,35.1034,25430.0
2016-09-20 14:30:00,42.96,42.97,42.94,42.95,35400.0,35.0952,35.1034,35.0789,35.0871,35400.0
2016-09-20 14:35:00,42.96,43.02,42.95,43.0,357613.0,35.0952,35.1443,35.0871,35.1279,357613.0
2016-09-20 14:40:00,43.0,43.04,42.99,43.03,123721.0,35.1279,35.1606,35.1197,35.1524,123721.0
2016-09-20 14:45:00,43.02,43.03,43.0,43.01,30279.0,35.1443,35.1524,35.1279,35.1361,30279.0
2016-09-20 14:50:00,43.01,43.04,43.0,43.02,59227.0,35.1361,35.1606,35.1279,35.1443,59227.0
2016-09-20 14:55:00,43.02,43.04,42.99,43.01,46323.0,35.1443,35.1606,35.1197,35.1361,46323.0
2016-09-20 15:00:00,43.01,43.01,42.98,42.98,73461.0,35.1361,35.1361,35.1116,35.1116,73461.0
2016-09-20 15:05:00,42.99,43.02,42.98,43.0,51433.0,35.1197,35.1443,35.1116,35.1279,51433.0
2016-09-20 15:10:00,43.0,43.0,42.98,43.0,33499.0,35.1279,35.1279,35.1116,35.1279,33499.0
2016-09-20 15:15:00,43.0,43.01,42.98,43.0,96300.0,35.1279,35.1361,35.1116,35.1279,96300.0
2016-09-20 15:20:00,42.99,43.0,42.97,42.98,63629.0,35.1197,35.1279,35.1034,35.1116,63629.0
2016-09-20 15:25:00,42.98,43.0,42.96,42.97,51930.0,35.1116,35.1279,35.0952,35.1034,51930.0
2016-09-20 15:30:00,42.97,42.97,42.91,42.92,78909.0,35.1034,35.1034,35.0544,35.0626,78909.0
2016-09-20 15:35:00,42.91,42.98,42.91,42.97,79604.0,35.0544,35.1116,35.0544,35.1034,79604.0
2016-09-20 15:40:00,42.98,42.99,42.93,42.98,135687.0,35.1116,35.1197,35.0707,35.1116,135687.0
2016-09-20 15:45:00,42.98,43.0,42.92,42.96,137082.0,35.1116,35.1279,35.0626,35.0952,137082.0
2016-09-20 15:50:00,42.95,42.95,42.9,42.91,130625.0,35.0871,35.0871,35.0462,35.0544,130625.0
2016-09-20 15:55:00,42.92,42.92,42.84,42.84,263163.0,35.0626,35.0626,34.9972,34.9972,263163.0
2016-09-21 09:30:00,42.81,42.89,42.81,42.86,75143.0,34.9727,35.0381,34.9727,35.0135,75143.0
2016-09-21 09:35:00,42.85,42.93,42.84,42.86,181713.0,35.0054,35.0707,34.9972,35.0135,181713.0
2016-09-21 09:40:00,42.86,42.87,42.66,42.66,72942.0,35.0135,35.0217,34.8502,34.8502,72942.0
2016-09-21 09:45:00,42.67,42.76,42.67,42.73,93555.0,34.8583,34.9319,34.8583,34.9073,93555.0
2016-09-21 09:50:00,42.73,42.78,42.71,42.78,116011.0,34.9073,34.9482,34.891,34.9482,116011.0
2016-09-21 09:55:00,42.78,42.89,42.76,42.78,297928.0,34.9482,35.0381,34.9319,34.9482,297928.0
2016-09-21 10:00:00,42.79,42.81,42.73,42.8,82046.0,34.9564,34.9727,34.9073,34.9645,82046.0
2016-09-21 10:05:00,42.8,42.88,42.8,42.82,35234.0,34.9645,35.0299,34.9645,34.9809,35234.0
2016-09-21 10:10:00,42.81,42.86,42.79,42.83,37344.0,34.9727,35.0135,34.9564,34.989,37344.0
2016-09-21 10:15:00,42.82,42.83,42.79,42.82,45738.0,34.9809,34.989,34.9564,34.9809,45738.0
2016-09-21 10:20:00,42.82,42.86,42.81,42.86,46086.0,34.9809,35.0135,34.9727,35.0135,46086.0
2016-09-21 10:25:00,42.86,42.86,42.79,42.81,21546.0,35.0135,35.0135,34.9564,34.9727,21546.0
2016-09-21 10:30:00,42.81,42.83,42.79,42.81,126670.0,34.9727,34.989,34.9564,34.9727,126670.0
2016-09-21 10:35:00,42.82,42.82,42.79,42.81,29647.0,34.9809,34.9809,34.9564,34.9727,29647.0
2016-09-21 10:40:00,42.8,42.81,42.77,42.8,31347.0,34.9645,34.9727,34.94,34.9645,31347.0
2016-09-21 10:45:00,42.8,42.8,42.73,42.78,39189.0,34.9645,34.9645,34.9073,34.9482,39189.0
2016-09-21 10:50:00,42.77,42.84,42.76,42.8,122402.0,34.94,34.9972,34.9319,34.9645,122402.0
2016-09-21 10:55:00,42.81,42.84,42.79,42.8,51502.0,34.9727,34.9972,34.9564,34.9645,51502.0
2016-09-21 11:00:00,42.8,42.82,42.77,42.82,44801.0,34.9645,34.9809,34.94,34.9809,44801.0
2016-09-21 11:05:00,42.82,42.83,42.76,42.77,41547.0,34.9809,34.989,34.9319,34.94,41547.0
2016-09-21 11:10:00,42.77,42.77,42.67,42.73,129179.0,34.94,34.94,34.8583,34.9073,129179.0
2016-09-21 11:15:00,42.72,42.73,42.69,42.71,37639.0,34.8992,34.9073,34.8747,34.891,37639.0
2016-09-21 11:20:00,42.7,42.72,42.69,42.7,28538.0,34.8828,34.8992,34.8747,34.8828,28538.0
2016-09-21 11:25:00,42.7,42.75,42.7,42.75,30576.0,34.8828,34.9237,34.8828,34.9237,30576.0
2016-09-21 11:30:00,42.74,42.75,42.62,42.64,46160.0,34.9155,34.9237,34.8175,34.8338,46160.0
2016-09-21 11:35:00,42.64,42.72,42.64,42.71,53054.0,34.8338,34.8992,34.8338,34.891,53054.0
2016-09-21 11:40:00,42.71,42.72,42.64,42.68,40247.0,34.891,34.8992,34.8338,34.8665,40247.0
2016-09-21 11:45:00,42.69,42.71,42.65,42.71,31968.0,34.8747,34.891,34.842,34.891,31968.0
2016-09-21 11:50:00,42.72,42.72,42.6,42.62,56084.0,34.8992,34.8992,34.8011,34.8175,56084.0
2016-09-21 11:55:00,42.62,42.66,42.6,42.63,28055.0,34.8175,34.8502,34.8011,34.8257,28055.0
2016-09-21 12:00:00,42.63,42.65,42.61,42.64,19787.0,34.8257,34.842,34.8093,34.8338,19787.0
2016-09-21 12:05:00,42.63,42.66,42.62,42.64,23900.0,34.8257,34.8502,34.8175,34.8338,23900.0
2016-09-21 12:10:00,42.64,42.67,42.62,42.63,29599.0,34.8338,34.8583,34.8175,34.8257,29599.0
2016-09-21 12:15:00,42.63,42.63,42.55,42.57,34618.0,34.8257,34.8257,34.7603,34.7766,34618.0
2016-09-21 12:20:00,42.57,42.59,42.55,42.55,30492.0,34.7766,34.793,34.7603,34.7603,30492.0
2016-09-21 12:25:00,42.55,42.59,42.52,42.52,108322.0,34.7603,34.793,34.7358,34.7358,108322.0
2016-09-21 12:30:00,42.53,42.6,42.52,42.55,61367.0,34.744,34.8011,34.7358,34.7603,61367.0
2016-09-21 12:35:00,42.55,42.57,42.52,42.55,29173.0,34.7603,34.7766,34.7358,34.7603,29173.0
2016-09-21 12:40:00,42.56,42.56,42.51,42.54,54224.0,34.7685,34.7685,34.7276,34.7521,54224.0
2016-09-21 12:45:00,42.54,42.56,42.51,42.52,20539.0,34.7521,34.7685,34.7276,34.7358,20539.0
2016-09-21 12:50:00,42.52,42.59,42.51,42.57,21042.0,34.7358,34.793,34.7276,34.7766,21042.0
2016-09-21 12:55:00,42.57,42.6,42.54,42.58,20478.0,34.7766,34.8011,34.7521,34.7848,20478.0
2016-09-21 13:00:00,42.58,42.62,42.58,42.6,18605.0,34.7848,34.8175,34.7848,34.8011,18605.0
2016-09-21 13:05:00,42.6,42.63,42.58,42.59,38799.0,34.8011,34.8257,34.7848,34.793,38799.0
2016-09-21 13:10:00,42.59,42.62,42.57,42.62,41828.0,34.793,34.8175,34.7766,34.8175,41828.0
2016-09-21 13:15:00,42.61,42.65,42.59,42.59,33087.0,34.8093,34.842,34.793,34.793,33087.0
2016-09-21 13:20:00,42.6,42.63,42.58,42.59,21277.0,34.8011,34.8257,34.7848,34.793,21277.0
2016-09-21 13:25:00,42.59,42.6,42.57,42.58,31831.0,34.793,34.8011,34.7766,34.7848,31831.0
2016-09-21 13:30:00,42.58,42.62,42.57,42.61,24560.0,34.7848,34.8175,34.7766,34.8093,24560.0
2016-09-21 13:35:00,42.61,42.62,42.59,42.6,23527.0,34.8093,34.8175,34.793,34.8011,23527.0
2016-09-21 13:40:00,42.6,42.66,42.59,42.65,29265.0,34.8011,34.8502,34.793,34.842,29265.0
2016-09-21 13:45:00,42.65,42.7,42.63,42.66,106310.0,34.842,34.8828,34.8257,34.8502,106310.0
2016-09-21 13:50:00,42.66,42.66,42.56,42.58,40839.0,34.8502,34.8502,34.7685,34.7848,40839.0
2016-09-21 13:55:00,42.59,42.64,42.58,42.6,41870.0,34.793,34.8338,34.7848,34.8011,41870.0
2016-09-21 14:00:00,42.58,42.71,42.52,42.62,112203.0,34.7848,34.891,34.7358,34.8175,112203.0
2016-09-21 14:05:00,42.64,42.75,42.62,42.73,97758.0,34.8338,34.9237,34.8175,34.9073,97758.0
2016-09-21 14:10:00,42.72,42.86,42.72,42.77,146633.0,34.8992,35.0135,34.8992,34.94,146633.0
2016-09-21 14:15:00,42.77,42.85,42.75,42.8,71175.0,34.94,35.0054,34.9237,34.9645,71175.0
2016-09-21 14:20:00,42.79,42.8,42.72,42.72,53966.0,34.9564,34.9645,34.8992,34.8992,53966.0
2016-09-21 14:25:00,42.72,42.75,42.66,42.7,44690.0,34.8992,34.9237,34.8502,34.8828,44690.0
2016-09-21 14:30:00,42.7,42.75,42.68,42.74,44847.0,34.8828,34.9237,34.8665,34.9155,44847.0
2016-09-21 14:35:00,42.74,42.85,42.73,42.82,134101.0,34.9155,35.0054,34.9073,34.9809,134101.0
2016-09-21 14:40:00,42.82,42.91,42.81,42.91,83643.0,34.9809,35.0544,34.9727,35.0544,83643.0
2016-09-21 14:45:00,42.9,42.93,42.79,42.8,86409.0,35.0462,35.0707,34.9564,34.9645,86409.0
2016-09-21 14:50:00,42.81,42.85,42.79,42.83,38987.0,34.9727,35.0054,34.9564,34.989,38987.0
2016-09-21 14:55:00,42.84,42.95,42.81,42.93,46411.0,34.9972,35.0871,34.9727,35.0707,46411.0
2016-09-21 15:00:00,42.93,42.95,42.89,42.94,55269.0,35.0707,35.0871,35.0381,35.0789,55269.0
2016-09-21 15:05:00,42.95,42.99,42.9,42.95,60077.0,35.0871,35.1197,35.0462,35.0871,60077.0
2016-09-21 15:10:00,42.95,43.0,42.95,42.99,57989.0,35.0871,35.1279,35.0871,35.1197,57989.0
2016-09-21 15:15:00,42.99,43.04,42.97,42.97,173758.0,35.1197,35.1606,35.1034,35.1034,173758.0
2016-09-21 15:20:00,42.97,43.0,42.95,42.96,61008.0,35.1034,35.1279,35.0871,35.0952,61008.0
2016-09-21 15:25:00,42.96,43.0,42.93,42.96,64104.0,35.0952,35.1279,35.0707,35.0952,64104.0
2016-09-21 15:30:00,42.96,43.01,42.95,42.99,95801.0,35.0952,35.1361,35.0871,35.1197,95801.0
2016-09-21 15:35:00,42.99,43.03,42.98,43.02,382037.0,35.1197,35.1524,35.1116,35.1443,382037.0
2016-09-21 15:40:00,43.02,43.05,42.99,42.99,245161.0,35.1443,35.1688,35.1197,35.1197,245161.0
2016-09-21 15:45:00,43.0,43.06,42.99,43.01,671334.0,35.1279,35.1769,35.1197,35.1361,671334.0
2016-09-21 15:50:00,43.0,43.04,42.98,42.98,220278.0,35.1279,35.1606,35.1116,35.1116,220278.0
2016-09-21 15:55:00,42.99,43.02,42.92,42.92,451513.0,35.1197,35.1443,35.0626,35.0626,451513.0
2016-09-22 09:30:00,43.34,43.34,43.14,43.24,153718.0,35.4057,35.4057,35.2423,35.324,153718.0
2016-09-22 09:35:00,43.24,43.31,43.22,43.3,270336.0,35.324,35.3812,35.3076,35.373,270336.0
2016-09-22 09:40:00,43.3,43.42,43.25,43.4,757033.0,35.373,35.471,35.3321,35.4547,757033.0
2016-09-22 09:45:00,43.39,43.43,43.28,43.43,205429.0,35.4465,35.4792,35.3567,35.4792,205429.0
2016-09-22 09:50:00,43.43,43.57,43.43,43.56,109441.0,35.4792,35.5936,35.4792,35.5854,109441.0
2016-09-22 09:55:00,43.56,43.56,43.35,43.37,112449.0,35.5854,35.5854,35.4138,35.4302,112449.0
2016-09-22 10:00:00,43.37,43.45,43.34,43.35,60383.0,35.4302,35.4955,35.4057,35.4138,60383.0
2016-09-22 10:05:00,43.35,43.4,43.33,43.37,55513.0,35.4138,35.4547,35.3975,35.4302,55513.0
2016-09-22 10:10:00,43.37,43.42,43.33,43.39,517089.0,35.4302,35.471,35.3975,35.4465,517089.0
2016-09-22 10:15:00,43.39,43.48,43.39,43.42,106563.0,35.4465,35.52,35.4465,35.471,106563.0
2016-09-22 10:20:00,43.43,43.43,43.35,43.42,107505.0,35.4792,35.4792,35.4138,35.471,107505.0
2016-09-22 10:25:00,43.42,43.45,43.39,43.39,35680.0,35.471,35.4955,35.4465,35.4465,35680.0
2016-09-22 10:30:00,43.39,43.48,43.37,43.48,55885.0,35.4465,35.52,35.4302,35.52,55885.0
2016-09-22 10:35:00,43.48,43.49,43.44,43.46,41692.0,35.52,35.5282,35.4874,35.5037,41692.0
2016-09-22 10:40:00,43.45,43.46,43.41,43.43,35808.0,35.4955,35.5037,35.4629,35.4792,35808.0
2016-09-22 10:45:00,43.43,43.44,43.42,43.43,48230.0,35.4792,35.4874,35.471,35.4792,48230.0
2016-09-22 10:50:00,43.43,43.45,43.37,43.38,55979.0,35.4792,35.4955,35.4302,35.4384,55979.0
2016-09-22 10:55:00,43.38,43.39,43.33,43.33,77543.0,35.4384,35.4465,35.3975,35.3975,77543.0
2016-09-22 11:00:00,43.33,43.36,43.32,43.36,58738.0,35.3975,35.422,35.3893,35.422,58738.0
2016-09-22 11:05:00,43.36,43.38,43.34,43.38,53566.0,35.422,35.4384,35.4057,35.4384,53566.0
2016-09-22 11:10:00,43.38,43.39,43.31,43.35,57365.0,35.4384,35.4465,35.3812,35.4138,57365.0
2016-09-22 11:15:00,43.36,43.37,43.31,43.35,39533.0,35.422,35.4302,35.3812,35.4138,39533.0
2016-09-22 11:20:00,43.34,43.35,43.29,43.33,43141.0,35.4057,35.4138,35.3648,35.3975,43141.0
2016-09-22 11:25:00,43.33,43.37,43.33,43.36,47044.0,35.3975,35.4302,35.3975,35.422,47044.0
2016-09-22 11:30:00,43.35,43.41,43.33,43.38,47552.0,35.4138,35.4629,35.3975,35.4384,47552.0
2016-09-22 11:35:00,43.38,43.39,43.36,43.37,46433.0,35.4384,35.4465,35.422,35.4302,46433.0
2016-09-22 11:40:00,43.37,43.38,43.36,43.37,24356.0,35.4302,35.4384,35.422,35.4302,24356.0
2016-09-22 11:45:00,43.37,43.38,43.35,43.37,37992.0,35.4302,35.4384,35.4138,35.4302,37992.0
2016-09-22 11:50:00,43.37,43.38,43.3,43.33,34623.0,35.4302,35.4384,35.373,35.3975,34623.0
2016-09-22 11:55:00,43.33,43.35,43.32,43.35,52212.0,35.3975,35.4138,35.3893,35.4138,52212.0
2016-09-22 12:00:00,43.36,43.39,43.35,43.39,27221.0,35.422,35.4465,35.4138,35.4465,27221.0
2016-09-22 12:05:00,43.38,43.39,43.33,43.34,28407.0,35.4384,35.4465,35.3975,35.4057,28407.0
2016-09-22 12:10:00,43.34,43.35,43.31,43.33,21160.0,35.4057,35.4138,35.3812,35.3975,21160.0
2016-09-22 12:15:00,43.33,43.33,43.3,43.3,13897.0,35.3975,35.3975,35.373,35.373,13897.0
2016-09-22 12:20:00,43.32,43.35,43.29,43.34,42211.0,35.3893,35.4138,35.3648,35.4057,42211.0
2016-09-22 12:25:00,43.34,43.38,43.33,43.36,53334.0,35.4057,35.4384,35.3975,35.422,53334.0
2016-09-22 12:30:00,43.35,43.39,43.34,43.39,94223.0,35.4138,35.4465,35.4057,35.4465,94223.0
2016-09-22 12:35:00,43.39,43.41,43.35,43.39,27309.0,35.4465,35.4629,35.4138,35.4465,27309.0
2016-09-22 12:40:00,43.39,43.41,43.38,43.41,14665.0,35.4465,35.4629,35.4384,35.4629,14665.0
2016-09-22 12:45:00,43.42,43.46,43.41,43.42,36477.0,35.471,35.5037,35.4629,35.471,36477.0
2016-09-22 12:50:00,43.42,43.44,43.42,43.44,17878.0,35.471,35.4874,35.471,35.4874,17878.0
2016-09-22 12:55:00,43.44,43.44,43.4,43.43,31604.0,35.4874,35.4874,35.4547,35.4792,31604.0
2016-09-22 13:00:00,43.43,43.44,43.41,43.43,38015.0,35.4792,35.4874,35.4629,35.4792,38015.0
2016-09-22 13:05:00,43.43,43.46,43.42,43.45,43354.0,35.4792,35.5037,35.471,35.4955,43354.0
2016-09-22 13:10:00,43.45,43.46,43.41,43.43,37644.0,35.4955,35.5037,35.4629,35.4792,37644.0
2016-09-22 13:15:00,43.44,43.46,43.43,43.44,26849.0,35.4874,35.5037,35.4792,35.4874,26849.0
2016-09-22 13:20:00,43.44,43.45,43.42,43.44,22241.0,35.4874,35.4955,35.471,35.4874,22241.0
2016-09-22 13:25:00,43.44,43.45,43.38,43.39,32705.0,35.4874,35.4955,35.4384,35.4465,32705.0
2016-09-22 13:30:00,43.4,43.43,43.38,43.41,34993.0,35.4547,35.4792,35.4384,35.4629,34993.0
2016-09-22 13:35:00,43.42,43.43,43.4,43.41,16433.0,35.471,35.4792,35.4547,35.4629,16433.0
2016-09-22 13:40:00,43.41,43.42,43.36,43.42,32426.0,35.4629,35.471,35.422,35.471,32426.0
2016-09-22 13:45:00,43.42,43.42,43.38,43.4,18541.0,35.471,35.471,35.4384,35.4547,18541.0
2016-09-22 13:50:00,43.39,43.4,43.37,43.38,20433.0,35.4465,35.4547,35.4302,35.4384,20433.0
2016-09-22 13:55:00,43.38,43.38,43.37,43.37,9165.0,35.4384,35.4384,35.4302,35.4302,9165.0
2016-09-22 14:00:00,43.37,43.43,43.36,43.43,41937.0,35.4302,35.4792,35.422,35.4792,41937.0
2016-09-22 14:05:00,43.43,43.43,43.38,43.41,27220.0,35.4792,35.4792,35.4384,35.4629,27220.0
2016-09-22 14:10:00,43.41,43.45,43.34,43.35,42058.0,35.4629,35.4955,35.4057,35.4138,42058.0
2016-09-22 14:15:00,43.35,43.38,43.34,43.36,32160.0,35.4138,35.4384,35.4057,35.422,32160.0
2016-09-22 14:20:00,43.37,43.38,43.34,43.37,29283.0,35.4302,35.4384,35.4057,35.4302,29283.0
2016-09-22 14:25:00,43.36,43.39,43.34,43.34,37577.0,35.422,35.4465,35.4057,35.4057,37577.0
2016-09-22 14:30:00,43.34,43.37,43.29,43.3,42004.0,35.4057,35.4302,35.3648,35.373,42004.0
2016-09-22 14:35:00,43.3,43.35,43.29,43.34,53159.0,35.373,35.4138,35.3648,35.4057,53159.0
2016-09-22 14:40:00,43.33,43.34,43.3,43.31,44659.0,35.3975,35.4057,35.373,35.3812,44659.0
2016-09-22 14:45:00,43.32,43.36,43.3,43.34,52194.0,35.3893,35.422,35.373,35.4057,52194.0
2016-09-22 14:50:00,43.33,43.38,43.31,43.37,35923.0,35.3975,35.4384,35.3812,35.4302,35923.0
2016-09-22 14:55:00,43.36,43.4,43.35,43.4,38619.0,35.422,35.4547,35.4138,35.4547,38619.0
2016-09-22 15:00:00,43.39,43.41,43.38,43.38,36730.0,35.4465,35.4629,35.4384,35.4384,36730.0
2016-09-22 15:05:00,43.39,43.4,43.37,43.38,42499.0,35.4465,35.4547,35.4302,35.4384,42499.0
2016-09-22 15:10:00,43.38,43.42,43.36,43.36,53535.0,35.4384,35.471,35.422,35.422,53535.0
2016-09-22 15:15:00,43.36,43.4,43.35,43.39,50648.0,35.422,35.4547,35.4138,35.4465,50648.0
2016-09-22 15:20:00,43.38,43.42,43.38,43.39,42273.0,35.4384,35.471,35.4384,35.4465,42273.0
2016-09-22 15:25:00,43.39,43.41,43.38,43.39,40691.0,35.4465,35.4629,35.4384,35.4465,40691.0
2016-09-22 15:30:00,43.39,43.4,43.38,43.39,63411.0,35.4465,35.4547,35.4384,35.4465,63411.0
2016-09-22 15:35:00,43.39,43.43,43.39,43.41,76843.0,35.4465,35.4792,35.4465,35.4629,76843.0
2016-09-22 15:40:00,43.41,43.43,43.38,43.42,103127.0,35.4629,35.4792,35.4384,35.471,103127.0
2016-09-22 15:45:00,43.43,43.43,43.36,43.38,100151.0,35.4792,35.4792,35.422,35.4384,100151.0
2016-09-22 15:50:00,43.38,43.41,43.35,43.4,133107.0,35.4384,35.4629,35.4138,35.4547,133107.0
2016-09-22 15:55:00,43.4,43.4,43.34,43.35,282240.0,35.4547,35.4547,35.4057,35.4138,282240.0
2016-09-23 09:30:00,43.37,43.43,43.25,43.39,219638.0,35.4302,35.4792,35.3321,35.4465,219638.0
2016-09-23 09:35:00,43.39,43.41,43.2,43.24,103259.0,35.4465,35.4629,35.2913,35.324,103259.0
2016-09-23 09:40:00,43.24,43.25,43.16,43.2,108037.0,35.324,35.3321,35.2586,35.2913,108037.0
2016-09-23 09:45:00,43.2,43.21,43.14,43.15,76106.0,35.2913,35.2995,35.2423,35.2505,76106.0
2016-09-23 09:50:00,43.14,43.23,43.08,43.09,80682.0,35.2423,35.3158,35.1933,35.2014,80682.0
2016-09-23 09:55:00,43.09,43.23,43.09,43.23,59073.0,35.2014,35.3158,35.2014,35.3158,59073.0
2016-09-23 10:00:00,43.24,43.26,43.18,43.24,80460.0,35.324,35.3403,35.275,35.324,80460.0
2016-09-23 10:05:00,43.23,43.24,43.2,43.22,82904.0,35.3158,35.324,35.2913,35.3076,82904.0
2016-09-23 10:10:00,43.23,43.25,43.2,43.25,41820.0,35.3158,35.3321,35.2913,35.3321,41820.0
2016-09-23 10:15:00,43.25,43.27,43.18,43.25,81069.0,35.3321,35.3485,35.275,35.3321,81069.0
2016-09-23 10:20:00,43.25,43.32,43.24,43.3,56150.0,35.3321,35.3893,35.324,35.373,56150.0
2016-09-23 10:25:00,43.29,43.29,43.22,43.25,48529.0,35.3648,35.3648,35.3076,35.3321,48529.0
2016-09-23 10:30:00,43.25,43.29,43.21,43.21,31757.0,35.3321,35.3648,35.2995,35.2995,31757.0
2016-09-23 10:35:00,43.21,43.24,43.19,43.23,64081.0,35.2995,35.324,35.2831,35.3158,64081.0
2016-09-23 10:40:00,43.23,43.31,43.23,43.31,35125.0,35.3158,35.3812,35.3158,35.3812,35125.0
2016-09-23 10:45:00,43.31,43.33,43.26,43.26,51411.0,35.3812,35.3975,35.3403,35.3403,51411.0
2016-09-23 10:50:00,43.26,43.36,43.26,43.33,90285.0,35.3403,35.422,35.3403,35.3975,90285.0
2016-09-23 10:55:00,43.34,43.36,43.28,43.29,40577.0,35.4057,35.422,35.3567,35.3648,40577.0
2016-09-23 11:00:00,43.29,43.31,43.25,43.3,37860.0,35.3648,35.3812,35.3321,35.373,37860.0
2016-09-23 11:05:00,43.29,43.3,43.24,43.27,38480.0,35.3648,35.373,35.324,35.3485,38480.0
2016-09-23 11:10:00,43.27,43.29,43.22,43.25,27534.0,35.3485,35.3648,35.3076,35.3321,27534.0
2016-09-23 11:15:00,43.25,43.25,43.2,43.22,40886.0,35.3321,35.3321,35.2913,35.3076,40886.0
2016-09-23 11:20:00,43.22,43.26,43.21,43.26,35148.0,35.3076,35.3403,35.2995,35.3403,35148.0
2016-09-23 11:25:00,43.25,43.26,43.23,43.25,29325.0,35.3321,35.3403,35.3158,35.3321,29325.0
2016-09-23 11:30:00,43.24,43.26,43.23,43.25,34242.0,35.324,35.3403,35.3158,35.3321,34242.0
2016-09-23 11:35:00,43.25,43.25,43.22,43.23,53858.0,35.3321,35.3321,35.3076,35.3158,53858.0
2016-09-23 11:40:00,43.23,43.23,43.14,43.15,63794.0,35.3158,35.3158,35.2423,35.2505,63794.0
2016-09-23 11:45:00,43.15,43.17,43.09,43.11,31829.0,35.2505,35.2668,35.2014,35.2178,31829.0
2016-09-23 11:50:00,43.11,43.15,43.11,43.14,27760.0,35.2178,35.2505,35.2178,35.2423,27760.0
2016-09-23 11:55:00,43.15,43.15,43.11,43.14,32946.0,35.2505,35.2505,35.2178,35.2423,32946.0
2016-09-23 12:00:00,43.14,43.17,43.14,43.17,26164.0,35.2423,35.2668,35.2423,35.2668,26164.0
2016-09-23 12:05:00,43.17,43.21,43.17,43.21,51610.0,35.2668,35.2995,35.2668,35.2995,51610.0
2016-09-23 12:10:00,43.21,43.22,43.17,43.19,25081.0,35.2995,35.3076,35.2668,35.2831,25081.0
2016-09-23 12:15:00,43.19,43.24,43.19,43.23,23612.0,35.2831,35.324,35.2831,35.3158,23612.0
2016-09-23 12:20:00,43.22,43.26,43.21,43.25,24421.0,35.3076,35.3403,35.2995,35.3321,24421.0
2016-09-23 12:25:00,43.25,43.26,43.23,43.26,15599.0,35.3321,35.3403,35.3158,35.3403,15599.0
2016-09-23 12:30:00,43.25,43.26,43.22,43.24,31817.0,35.3321,35.3403,35.3076,35.324,31817.0
2016-09-23 12:35:00,43.25,43.25,43.22,43.25,25741.0,35.3321,35.3321,35.3076,35.3321,25741.0
2016-09-23 12:40:00,43.25,43.26,43.23,43.23,12359.0,35.3321,35.3403,35.3158,35.3158,12359.0
2016-09-23 12:45:00,43.23,43.24,43.19,43.21,24693.0,35.3158,35.324,35.2831,35.2995,24693.0
2016-09-23 12:50:00,43.2,43.24,43.2,43.24,21118.0,35.2913,35.324,35.2913,35.324,21118.0
2016-09-23 12:55:00,43.23,43.24,43.22,43.24,17619.0,35.3158,35.324,35.3076,35.324,17619.0
2016-09-23 13:00:00,43.24,43.25,43.22,43.23,56384.0,35.324,35.3321,35.3076,35.3158,56384.0
2016-09-23 13:05:00,43.23,43.25,43.21,43.24,36116.0,35.3158,35.3321,35.2995,35.324,36116.0
2016-09-23 13:10:00,43.24,43.26,43.22,43.24,20751.0,35.324,35.3403,35.3076,35.324,20751.0
2016-09-23 13:15:00,43.24,43.25,43.22,43.25,14573.0,35.324,35.3321,35.3076,35.3321,14573.0
2016-09-23 13:20:00,43.24,43.25,43.22,43.24,37679.0,35.324,35.3321,35.3076,35.324,37679.0
2016-09-23 13:25:00,43.23,43.3,43.23,43.29,120130.0,35.3158,35.373,35.3158,35.3648,120130.0
2016-09-23 13:30:00,43.28,43.3,43.27,43.29,119430.0,35.3567,35.373,35.3485,35.3648,119430.0
2016-09-23 13:35:00,43.28,43.29,43.24,43.25,32895.0,35.3567,35.3648,35.324,35.3321,32895.0
2016-09-23 13:40:00,43.25,43.25,43.21,43.24,20652.0,35.3321,35.3321,35.2995,35.324,20652.0
2016-09-23 13:45:00,43.23,43.24,43.21,43.23,36842.0,35.3158,35.324,35.2995,35.3158,36842.0
2016-09-23 13:50:00,43.23,43.26,43.21,43.25,37409.0,35.3158,35.3403,35.2995,35.3321,37409.0
2016-09-23 13:55:00,43.25,43.28,43.23,43.25,58059.0,35.3321,35.3567,35.3158,35.3321,58059.0
2016-09-23 14:00:00,43.24,43.25,43.22,43.25,23515.0,35.324,35.3321,35.3076,35.3321,23515.0
2016-09-23 14:05:00,43.25,43.28,43.21,43.23,76616.0,35.3321,35.3567,35.2995,35.3158,76616.0
2016-09-23 14:10:00,43.24,43.27,43.21,43.25,47171.0,35.324,35.3485,35.2995,35.3321,47171.0
2016-09-23 14:15:00,43.25,43.28,43.22,43.25,30100.0,35.3321,35.3567,35.3076,35.3321,30100.0
2016-09-23 14:20:00,43.25,43.26,43.22,43.25,36053.0,35.3321,35.3403,35.3076,35.3321,36053.0
2016-09-23 14:25:00,43.25,43.26,43.22,43.24,30810.0,35.3321,35.3403,35.3076,35.324,30810.0
2016-09-23 14:30:00,43.23,43.26,43.23,43.24,29580.0,35.3158,35.3403,35.3158,35.324,29580.0
2016-09-23 14:35:00,43.24,43.26,43.23,43.25,27086.0,35.324,35.3403,35.3158,35.3321,27086.0
2016-09-23 14:40:00,43.24,43.25,43.22,43.24,28185.0,35.324,35.3321,35.3076,35.324,28185.0
2016-09-23 14:45:00,43.24,43.27,43.24,43.27,34048.0,35.324,35.3485,35.324,35.3485,34048.0
2016-09-23 14:50:00,43.27,43.29,43.25,43.26,29629.0,35.3485,35.3648,35.3321,35.3403,29629.0
2016-09-23 14:55:00,43.27,43.28,43.24,43.26,41760.0,35.3485,35.3567,35.324,35.3403,41760.0
2016-09-23 15:00:00,43.26,43.26,43.22,43.24,40790.0,35.3403,35.3403,35.3076,35.324,40790.0
2016-09-23 15:05:00,43.24,43.29,43.23,43.25,57594.0,35.324,35.3648,35.3158,35.3321,57594.0
2016-09-23 15:10:00,43.25,43.25,43.21,43.22,24478.0,35.3321,35.3321,35.2995,35.3076,24478.0
2016-09-23 15:15:00,43.22,43.24,43.21,43.23,31375.0,35.3076,35.324,35.2995,35.3158,31375.0
2016-09-23 15:20:00,43.23,43.24,43.21,43.23,72214.0,35.3158,35.324,35.2995,35.3158,72214.0
2016-09-23 15:25:00,43.24,43.27,43.23,43.27,45845.0,35.324,35.3485,35.3158,35.3485,45845.0
2016-09-23 15:30:00,43.27,43.3,43.25,43.25,73727.0,35.3485,35.373,35.3321,35.3321,73727.0
2016-09-23 15:35:00,43.26,43.27,43.21,43.23,66744.0,35.3403,35.3485,35.2995,35.3158,66744.0
2016-09-23 15:40:00,43.22,43.24,43.21,43.23,53557.0,35.3076,35.324,35.2995,35.3158,53557.0
2016-09-23 15:45:00,43.22,43.24,43.19,43.2,57758.0,35.3076,35.324,35.2831,35.2913,57758.0
2016-09-23 15:50:00,43.2,43.2,43.16,43.2,154691.0,35.2913,35.2913,35.2586,35.2913,154691.0
2016-09-23 15:55:00,43.2,43.21,43.15,43.17,332910.0,35.2913,35.2995,35.2505,35.2668,332910.0
2016-09-26 09:30:00,43.01,43.01,42.68,42.99,90844.0,35.1361,35.1361,34.8665,35.1197,90844.0
2016-09-26 09:35:00,42.99,42.99,42.76,42.81,67625.0,35.1197,35.1197,34.9319,34.9727,67625.0
2016-09-26 09:40:00,42.8,42.89,42.79,42.89,54151.0,34.9645,35.0381,34.9564,35.0381,54151.0
2016-09-26 09:45:00,42.89,42.9,42.84,42.86,81625.0,35.0381,35.0462,34.9972,35.0135,81625.0
2016-09-26 09:50:00,42.87,42.88,42.82,42.83,66086.0,35.0217,35.0299,34.9809,34.989,66086.0
2016-09-26 09:55:00,42.83,42.83,42.73,42.74,97986.0,34.989,34.989,34.9073,34.9155,97986.0
2016-09-26 10:00:00,42.73,42.78,42.68,42.74,93351.0,34.9073,34.9482,34.8665,34.9155,93351.0
2016-09-26 10:05:00,42.74,42.87,42.72,42.84,49828.0,34.9155,35.0217,34.8992,34.9972,49828.0
2016-09-26 10:10:00,42.84,42.89,42.81,42.86,67754.0,34.9972,35.0381,34.9727,35.0135,67754.0
2016-09-26 10:15:00,42.87,42.88,42.81,42.87,37411.0,35.0217,35.0299,34.9727,35.0217,37411.0
2016-09-26 10:20:00,42.87,42.88,42.8,42.84,45093.0,35.0217,35.0299,34.9645,34.9972,45093.0
2016-09-26 10:25:00,42.84,42.86,42.81,42.81,21871.0,34.9972,35.0135,34.9727,34.9727,21871.0
2016-09-26 10:30:00,42.82,42.87,42.81,42.85,50852.0,34.9809,35.0217,34.9727,35.0054,50852.0
2016-09-26 10:35:00,42.86,42.88,42.83,42.83,31794.0,35.0135,35.0299,34.989,34.989,31794.0
2016-09-26 10:40:00,42.82,42.85,42.79,42.84,35630.0,34.9809,35.0054,34.9564,34.9972,35630.0
2016-09-26 10:45:00,42.84,42.85,42.83,42.84,29998.0,34.9972,35.0054,34.989,34.9972,29998.0
2016-09-26 10:50:00,42.84,42.86,42.84,42.84,21424.0,34.9972,35.0135,34.9972,34.9972,21424.0
2016-09-26 10:55:00,42.84,42.86,42.82,42.83,28038.0,34.9972,35.0135,34.9809,34.989,28038.0
2016-09-26 11:00:00,42.83,42.84,42.76,42.79,47857.0,34.989,34.9972,34.9319,34.9564,47857.0
2016-09-26 11:05:00,42.79,42.82,42.78,42.8,26715.0,34.9564,34.9809,34.9482,34.9645,26715.0
2016-09-26 11:10:00,42.8,42.81,42.75,42.75,47402.0,34.9645,34.9727,34.9237,34.9237,47402.0
2016-09-26 11:15:00,42.76,42.78,42.72,42.76,33292.0,34.9319,34.9482,34.8992,34.9319,33292.0
2016-09-26 11:20:00,42.76,42.8,42.72,42.73,31411.0,34.9319,34.9645,34.8992,34.9073,31411.0
2016-09-26 11:25:00,42.74,42.75,42.7,42.71,38080.0,34.9155,34.9237,34.8828,34.891,38080.0
2016-09-26 11:30:00,42.72,42.72,42.65,42.69,37509.0,34.8992,34.8992,34.842,34.8747,37509.0
2016-09-26 11:35:00,42.68,42.72,42.68,42.7,26293.0,34.8665,34.8992,34.8665,34.8828,26293.0
2016-09-26 11:40:00,42.71,42.73,42.68,42.69,32123.0,34.891,34.9073,34.8665,34.8747,32123.0
2016-09-26 11:45:00,42.69,42.73,42.68,42.71,39964.0,34.8747,34.9073,34.8665,34.891,39964.0
2016-09-26 11:50:00,42.71,42.72,42.69,42.7,90333.0,34.891,34.8992,34.8747,34.8828,90333.0
2016-09-26 11:55:00,42.71,42.73,42.69,42.71,35344.0,34.891,34.9073,34.8747,34.891,35344.0
2016-09-26 12:00:00,42.72,42.73,42.7,42.71,28715.0,34.8992,34.9073,34.8828,34.891,28715.0
2016-09-26 12:05:00,42.72,42.78,42.71,42.74,22963.0,34.8992,34.9482,34.891,34.9155,22963.0
2016-09-26 12:10:00,42.74,42.8,42.72,42.79,24135.0,34.9155,34.9645,34.8992,34.9564,24135.0
2016-09-26 12:15:00,42.79,42.8,42.73,42.73,26961.0,34.9564,34.9645,34.9073,34.9073,26961.0
2016-09-26 12:20:00,42.74,42.79,42.73,42.79,54899.0,34.9155,34.9564,34.9073,34.9564,54899.0
2016-09-26 12:25:00,42.79,42.79,42.75,42.78,26527.0,34.9564,34.9564,34.9237,34.9482,26527.0
2016-09-26 12:30:00,42.78,42.81,42.77,42.81,37189.0,34.9482,34.9727,34.94,34.9727,37189.0
2016-09-26 12:35:00,42.82,42.82,42.8,42.8,23100.0,34.9809,34.9809,34.9645,34.9645,23100.0
2016-09-26 12:40:00,42.8,42.84,42.79,42.82,42455.0,34.9645,34.9972,34.9564,34.9809,42455.0
2016-09-26 12:45:00,42.82,42.85,42.81,42.83,21125.0,34.9809,35.0054,34.9727,34.989,21125.0
2016-09-26 12:50:00,42.82,42.88,42.81,42.88,61648.0,34.9809,35.0299,34.9727,35.0299,61648.0
2016-09-26 12:55:00,42.88,42.89,42.84,42.86,49933.0,35.0299,35.0381,34.9972,35.0135,49933.0
2016-09-26 13:00:00,42.85,42.85,42.82,42.85,25149.0,35.0054,35.0054,34.9809,35.0054,25149.0
2016-09-26 13:05:00,42.85,42.87,42.82,42.83,68867.0,35.0054,35.0217,34.9809,34.989,68867.0
2016-09-26 13:10:00,42.83,42.83,42.79,42.8,36388.0,34.989,34.989,34.9564,34.9645,36388.0
2016-09-26 13:15:00,42.81,42.85,42.79,42.84,56446.0,34.9727,35.0054,34.9564,34.9972,56446.0
2016-09-26 13:20:00,42.84,42.85,42.82,42.83,34690.0,34.9972,35.0054,34.9809,34.989,34690.0
2016-09-26 13:25:00,42.82,42.82,42.78,42.8,66028.0,34.9809,34.9809,34.9482,34.9645,66028.0
2016-09-26 13:30:00,42.8,42.84,42.8,42.83,69151.0,34.9645,34.9972,34.9645,34.989,69151.0
2016-09-26 13:35:00,42.83,42.83,42.73,42.78,40850.0,34.989,34.989,34.9073,34.9482,40850.0
2016-09-26 13:40:00,42.79,42.79,42.75,42.76,27300.0,34.9564,34.9564,34.9237,34.9319,27300.0
2016-09-26 13:45:00,42.76,42.81,42.75,42.8,36006.0,34.9319,34.9727,34.9237,34.9645,36006.0
2016-09-26 13:50:00,42.8,42.84,42.8,42.8,65872.0,34.9645,34.9972,34.9645,34.9645,65872.0
2016-09-26 13:55:00,42.8,42.82,42.79,42.81,33452.0,34.9645,34.9809,34.9564,34.9727,33452.0
2016-09-26 14:00:00,42.8,42.85,42.8,42.83,20066.0,34.9645,35.0054,34.9645,34.989,20066.0
2016-09-26 14:05:00,42.82,42.85,42.8,42.82,35810.0,34.9809,35.0054,34.9645,34.9809,35810.0
2016-09-26 14:10:00,42.82,42.83,42.8,42.81,17878.0,34.9809,34.989,34.9645,34.9727,17878.0
2016-09-26 14:15:00,42.8,42.84,42.77,42.84,70775.0,34.9645,34.9972,34.94,34.9972,70775.0
2016-09-26 14:20:00,42.84,42.84,42.81,42.84,41374.0,34.9972,34.9972,34.9727,34.9972,41374.0
2016-09-26 14:25:00,42.84,42.86,42.82,42.85,24208.0,34.9972,35.0135,34.9809,35.0054,24208.0
2016-09-26 14:30:00,42.85,42.86,42.83,42.83,20935.0,35.0054,35.0135,34.989,34.989,20935.0
2016-09-26 14:35:00,42.83,42.83,42.76,42.8,63436.0,34.989,34.989,34.9319,34.9645,63436.0
2016-09-26 14:40:00,42.81,42.84,42.79,42.8,56886.0,34.9727,34.9972,34.9564,34.9645,56886.0
2016-09-26 14:45:00,42.8,42.81,42.78,42.8,29770.0,34.9645,34.9727,34.9482,34.9645,29770.0
2016-09-26 14:50:00,42.8,42.8,42.77,42.8,59140.0,34.9645,34.9645,34.94,34.9645,59140.0
2016-09-26 14:55:00,42.81,42.83,42.77,42.77,47891.0,34.9727,34.989,34.94,34.94,47891.0
2016-09-26 15:00:00,42.77,42.79,42.76,42.77,40870.0,34.94,34.9564,34.9319,34.94,40870.0
2016-09-26 15:05:00,42.77,42.83,42.76,42.8,86714.0,34.94,34.989,34.9319,34.9645,86714.0
2016-09-26 15:10:00,42.79,42.8,42.77,42.79,36443.0,34.9564,34.9645,34.94,34.9564,36443.0
2016-09-26 15:15:00,42.78,42.8,42.75,42.76,53033.0,34.9482,34.9645,34.9237,34.9319,53033.0
2016-09-26 15:20:00,42.76,42.78,42.74,42.78,45789.0,34.9319,34.9482,34.9155,34.9482,45789.0
2016-09-26 15:25:00,42.77,42.81,42.77,42.8,62479.0,34.94,34.9727,34.94,34.9645,62479.0
2016-09-26 15:30:00,42.8,42.84,42.8,42.81,103542.0,34.9645,34.9972,34.9645,34.9727,103542.0
2016-09-26 15:35:00,42.82,42.82,42.75,42.76,137823.0,34.9809,34.9809,34.9237,34.9319,137823.0
2016-09-26 15:40:00,42.76,42.78,42.7,42.72,93313.0,34.9319,34.9482,34.8828,34.8992,93313.0
2016-09-26 15:45:00,42.71,42.76,42.71,42.74,126196.0,34.891,34.9319,34.891,34.9155,126196.0
2016-09-26 15:50:00,42.74,42.77,42.73,42.77,292605.0,34.9155,34.94,34.9073,34.94,292605.0
2016-09-26 15:55:00,42.76,42.78,42.7,42.73,635926.0,34.9319,34.9482,34.8828,34.9073,635926.0
2016-09-27 09:30:00,43.39,43.39,42.75,42.84,80895.0,35.4465,35.4465,34.9237,34.9972,80895.0
2016-09-27 09:35:00,42.85,42.92,42.84,42.89,114495.0,35.0054,35.0626,34.9972,35.0381,114495.0
2016-09-27 09:40:00,42.89,42.93,42.86,42.89,120160.0,35.0381,35.0707,35.0135,35.0381,120160.0
2016-09-27 09:45:00,42.89,42.9,42.82,42.84,36607.0,35.0381,35.0462,34.9809,34.9972,36607.0
2016-09-27 09:50:00,42.84,42.91,42.84,42.87,74777.0,34.9972,35.0544,34.9972,35.0217,74777.0
2016-09-27 09:55:00,42.87,42.91,42.84,42.9,49756.0,35.0217,35.0544,34.9972,35.0462,49756.0
2016-09-27 10:00:00,42.9,43.05,42.89,43.05,157132.0,35.0462,35.1688,35.0381,35.1688,157132.0
2016-09-27 10:05:00,43.06,43.09,43.04,43.08,99601.0,35.1769,35.2014,35.1606,35.1933,99601.0
2016-09-27 10:10:00,43.08,43.08,42.98,42.98,97360.0,35.1933,35.1933,35.1116,35.1116,97360.0
2016-09-27 10:15:00,42.98,43.02,42.98,43.0,38746.0,35.1116,35.1443,35.1116,35.1279,38746.0
2016-09-27 10:20:00,43.01,43.03,43.0,43.01,25939.0,35.1361,35.1524,35.1279,35.1361,25939.0
2016-09-27 10:25:00,43.01,43.11,43.0,43.11,93360.0,35.1361,35.2178,35.1279,35.2178,93360.0
2016-09-27 10:30:00,43.11,43.13,43.05,43.05,76092.0,35.2178,35.2341,35.1688,35.1688,76092.0
2016-09-27 10:35:00,43.04,43.06,43.02,43.04,75475.0,35.1606,35.1769,35.1443,35.1606,75475.0
2016-09-27 10:40:00,43.03,43.05,43.0,43.0,69716.0,35.1524,35.1688,35.1279,35.1279,69716.0
2016-09-27 10:45:00,43.0,43.01,42.96,42.97,53019.0,35.1279,35.1361,35.0952,35.1034,53019.0
2016-09-27 10:50:00,42.97,42.99,42.94,42.94,65050.0,35.1034,35.1197,35.0789,35.0789,65050.0
2016-09-27 10:55:00,42.95,42.96,42.84,42.87,50984.0,35.0871,35.0952,34.9972,35.0217,50984.0
2016-09-27 11:00:00,42.87,42.96,42.86,42.96,62646.0,35.0217,35.0952,35.0135,35.0952,62646.0
2016-09-27 11:05:00,42.96,42.97,42.89,42.91,37416.0,35.0952,35.1034,35.0381,35.0544,37416.0
2016-09-27 11:10:00,42.91,42.97,42.91,42.95,59021.0,35.0544,35.1034,35.0544,35.0871,59021.0
2016-09-27 11:15:00,42.96,42.96,42.91,42.94,42340.0,35.0952,35.0952,35.0544,35.0789,42340.0
2016-09-27 11:20:00,42.95,42.98,42.94,42.96,34878.0,35.0871,35.1116,35.0789,35.0952,34878.0
2016-09-27 11:25:00,42.96,43.01,42.95,43.01,38608.0,35.0952,35.1361,35.0871,35.1361,38608.0
2016-09-27 11:30:00,43.01,43.05,42.98,43.01,33523.0,35.1361,35.1688,35.1116,35.1361,33523.0
2016-09-27 11:35:00,43.02,43.07,43.01,43.04,25548.0,35.1443,35.1851,35.1361,35.1606,25548.0
2016-09-27 11:40:00,43.04,43.05,43.02,43.04,60094.0,35.1606,35.1688,35.1443,35.1606,60094.0
2016-09-27 11:45:00,43.05,43.11,43.03,43.11,76121.0,35.1688,35.2178,35.1524,35.2178,76121.0
2016-09-27 11:50:00,43.1,43.12,43.08,43.12,58265.0,35.2096,35.2259,35.1933,35.2259,58265.0
2016-09-27 11:55:00,43.12,43.17,43.12,43.16,71695.0,35.2259,35.2668,35.2259,35.2586,71695.0
2016-09-27 12:00:00,43.15,43.18,43.15,43.18,63566.0,35.2505,35.275,35.2505,35.275,63566.0
2016-09-27 12:05:00,43.18,43.22,43.17,43.18,106852.0,35.275,35.3076,35.2668,35.275,106852.0
2016-09-27 12:10:00,43.18,43.2,43.17,43.18,64618.0,35.275,35.2913,35.2668,35.275,64618.0
2016-09-27 12:15:00,43.18,43.18,43.16,43.18,39851.0,35.275,35.275,35.2586,35.275,39851.0
2016-09-27 12:20:00,43.19,43.33,43.18,43.32,42826.0,35.2831,35.3975,35.275,35.3893,42826.0
2016-09-27 12:25:00,43.32,43.36,43.31,43.32,59348.0,35.3893,35.422,35.3812,35.3893,59348.0
2016-09-27 12:30:00,43.31,43.33,43.24,43.25,20078.0,35.3812,35.3975,35.324,35.3321,20078.0
2016-09-27 12:35:00,43.26,43.26,43.23,43.26,22088.0,35.3403,35.3403,35.3158,35.3403,22088.0
2016-09-27 12:40:00,43.26,43.27,43.22,43.23,17922.0,35.3403,35.3485,35.3076,35.3158,17922.0
2016-09-27 12:45:00,43.23,43.24,43.19,43.21,17513.0,35.3158,35.324,35.2831,35.2995,17513.0
2016-09-27 12:50:00,43.21,43.22,43.19,43.21,19244.0,35.2995,35.3076,35.2831,35.2995,19244.0
2016-09-27 12:55:00,43.21,43.25,43.21,43.23,43528.0,35.2995,35.3321,35.2995,35.3158,43528.0
2016-09-27 13:00:00,43.24,43.28,43.22,43.27,48546.0,35.324,35.3567,35.3076,35.3485,48546.0
2016-09-27 13:05:00,43.27,43.3,43.24,43.25,40281.0,35.3485,35.373,35.324,35.3321,40281.0
2016-09-27 13:10:00,43.24,43.24,43.17,43.18,33461.0,35.324,35.324,35.2668,35.275,33461.0
2016-09-27 13:15:00,43.17,43.18,43.14,43.16,27198.0,35.2668,35.275,35.2423,35.2586,27198.0
2016-09-27 13:20:00,43.17,43.18,43.14,43.16,76246.0,35.2668,35.275,35.2423,35.2586,76246.0
2016-09-27 13:25:00,43.15,43.17,43.14,43.14,17497.0,35.2505,35.2668,35.2423,35.2423,17497.0
2016-09-27 13:30:00,43.15,43.2,43.14,43.19,40521.0,35.2505,35.2913,35.2423,35.2831,40521.0
2016-09-27 13:35:00,43.2,43.21,43.17,43.19,138026.0,35.2913,35.2995,35.2668,35.2831,138026.0
2016-09-27 13:40:00,43.18,43.18,43.12,43.15,25367.0,35.275,35.275,35.2259,35.2505,25367.0
2016-09-27 13:45:00,43.15,43.15,43.1,43.1,23614.0,35.2505,35.2505,35.2096,35.2096,23614.0
2016-09-27 13:50:00,43.1,43.16,43.1,43.14,26412.0,35.2096,35.2586,35.2096,35.2423,26412.0
2016-09-27 13:55:00,43.14,43.14,43.08,43.1,26284.0,35.2423,35.2423,35.1933,35.2096,26284.0
2016-09-27 14:00:00,43.11,43.12,43.1,43.12,31824.0,35.2178,35.2259,35.2096,35.2259,31824.0
2016-09-27 14:05:00,43.11,43.12,43.08,43.08,32999.0,35.2178,35.2259,35.1933,35.1933,32999.0
2016-09-27 14:10:00,43.08,43.13,43.08,43.11,36775.0,35.1933,35.2341,35.1933,35.2178,36775.0
2016-09-27 14:15:00,43.11,43.15,43.1,43.15,32320.0,35.2178,35.2505,35.2096,35.2505,32320.0
2016-09-27 14:20:00,43.15,43.15,43.1,43.12,24990.0,35.2505,35.2505,35.2096,35.2259,24990.0
2016-09-27 14:25:00,43.12,43.15,43.11,43.14,38307.0,35.2259,35.2505,35.2178,35.2423,38307.0
2016-09-27 14:30:00,43.14,43.16,43.13,43.16,27856.0,35.2423,35.2586,35.2341,35.2586,27856.0
2016-09-27 14:35:00,43.16,43.17,43.15,43.15,23275.0,35.2586,35.2668,35.2505,35.2505,23275.0
2016-09-27 14:40:00,43.15,43.16,43.13,43.14,33317.0,35.2505,35.2586,35.2341,35.2423,33317.0
2016-09-27 14:45:00,43.14,43.15,43.1,43.1,25437.0,35.2423,35.2505,35.2096,35.2096,25437.0
2016-09-27 14:50:00,43.1,43.11,43.08,43.11,57131.0,35.2096,35.2178,35.1933,35.2178,57131.0
2016-09-27 14:55:00,43.11,43.11,43.07,43.09,25413.0,35.2178,35.2178,35.1851,35.2014,25413.0
2016-09-27 15:00:00,43.09,43.12,43.08,43.12,28782.0,35.2014,35.2259,35.1933,35.2259,28782.0
2016-09-27 15:05:00,43.13,43.15,43.1,43.14,49490.0,35.2341,35.2505,35.2096,35.2423,49490.0
2016-09-27 15:10:00,43.15,43.16,43.14,43.15,35223.0,35.2505,35.2586,35.2423,35.2505,35223.0
2016-09-27 15:15:00,43.15,43.16,43.13,43.15,46262.0,35.2505,35.2586,35.2341,35.2505,46262.0
2016-09-27 15:20:00,43.15,43.15,43.1,43.11,24978.0,35.2505,35.2505,35.2096,35.2178,24978.0
2016-09-27 15:25:00,43.11,43.12,43.09,43.11,60477.0,35.2178,35.2259,35.2014,35.2178,60477.0
2016-09-27 15:30:00,43.11,43.12,43.08,43.12,71203.0,35.2178,35.2259,35.1933,35.2259,71203.0
2016-09-27 15:35:00,43.12,43.15,43.09,43.15,63002.0,35.2259,35.2505,35.2014,35.2505,63002.0
2016-09-27 15:40:00,43.15,43.19,43.14,43.19,58139.0,35.2505,35.2831,35.2423,35.2831,58139.0
2016-09-27 15:45:00,43.18,43.2,43.12,43.15,114022.0,35.275,35.2913,35.2259,35.2505,114022.0
2016-09-27 15:50:00,43.14,43.17,43.13,43.16,99679.0,35.2423,35.2668,35.2341,35.2586,99679.0
2016-09-27 15:55:00,43.17,43.2,43.16,43.17,198107.0,35.2668,35.2913,35.2586,35.2668,198107.0
2016-09-28 09:30:00,43.11,43.23,43.06,43.2,185115.0,35.372,35.4704,35.3309,35.4458,185115.0
2016-09-28 09:35:00,43.18,43.21,43.09,43.14,137812.0,35.4294,35.454,35.3555,35.3966,137812.0
2016-09-28 09:40:00,43.13,43.21,43.12,43.19,84655.0,35.3884,35.454,35.3802,35.4376,84655.0
2016-09-28 09:45:00,43.2,43.23,43.14,43.17,115155.0,35.4458,35.4704,35.3966,35.4212,115155.0
2016-09-28 09:50:00,43.17,43.2,43.16,43.19,61889.0,35.4212,35.4458,35.413,35.4376,61889.0
2016-09-28 09:55:00,43.19,43.19,43.14,43.19,127931.0,35.4376,35.4376,35.3966,35.4376,127931.0
2016-09-28 10:00:00,43.19,43.24,43.18,43.23,78829.0,35.4376,35.4786,35.4294,35.4704,78829.0
2016-09-28 10:05:00,43.23,43.23,43.15,43.16,30008.0,35.4704,35.4704,35.4048,35.413,30008.0
2016-09-28 10:10:00,43.16,43.2,43.13,43.2,55941.0,35.413,35.4458,35.3884,35.4458,55941.0
2016-09-28 10:15:00,43.19,43.2,43.15,43.17,64013.0,35.4376,35.4458,35.4048,35.4212,64013.0
2016-09-28 10:20:00,43.17,43.19,43.14,43.14,50987.0,35.4212,35.4376,35.3966,35.3966,50987.0
2016-09-28 10:25:00,43.14,43.2,43.13,43.19,38902.0,35.3966,35.4458,35.3884,35.4376,38902.0
2016-09-28 10:30:00,43.17,43.23,43.14,43.21,48153.0,35.4212,35.4704,35.3966,35.454,48153.0
2016-09-28 10:35:00,43.21,43.22,43.17,43.18,34588.0,35.454,35.4622,35.4212,35.4294,34588.0
2016-09-28 10:40:00,43.17,43.23,43.17,43.2,38375.0,35.4212,35.4704,35.4212,35.4458,38375.0
2016-09-28 10:45:00,43.21,43.23,43.19,43.21,40514.0,35.454,35.4704,35.4376,35.454,40514.0
2016-09-28 10:50:00,43.21,43.23,43.18,43.22,49694.0,35.454,35.4704,35.4294,35.4622,49694.0
2016-09-28 10:55:00,43.23,43.28,43.23,43.26,150315.0,35.4704,35.5114,35.4704,35.495,150315.0
2016-09-28 11:00:00,43.27,43.27,43.18,43.21,272625.0,35.5032,35.5032,35.4294,35.454,272625.0
2016-09-28 11:05:00,43.19,43.24,43.18,43.22,49742.0,35.4376,35.4786,35.4294,35.4622,49742.0
2016-09-28 11:10:00,43.23,43.24,43.2,43.2,41959.0,35.4704,35.4786,35.4458,35.4458,41959.0
2016-09-28 11:15:00,43.2,43.24,43.18,43.23,87060.0,35.4458,35.4786,35.4294,35.4704,87060.0
2016-09-28 11:20:00,43.23,43.27,43.17,43.19,79807.0,35.4704,35.5032,35.4212,35.4376,79807.0
2016-09-28 11:25:00,43.19,43.23,43.18,43.22,128358.0,35.4376,35.4704,35.4294,35.4622,128358.0
2016-09-28 11:30:00,43.22,43.24,43.16,43.16,39430.0,35.4622,35.4786,35.413,35.413,39430.0
2016-09-28 11:35:00,43.16,43.18,43.15,43.17,22383.0,35.413,35.4294,35.4048,35.4212,22383.0
2016-09-28 11:40:00,43.17,43.21,43.15,43.16,39713.0,35.4212,35.454,35.4048,35.413,39713.0
2016-09-28 11:45:00,43.17,43.21,43.17,43.19,40001.0,35.4212,35.454,35.4212,35.4376,40001.0
2016-09-28 11:50:00,43.19,43.19,43.14,43.16,23939.0,35.4376,35.4376,35.3966,35.413,23939.0
2016-09-28 11:55:00,43.16,43.18,43.13,43.15,39691.0,35.413,35.4294,35.3884,35.4048,39691.0
2016-09-28 12:00:00,43.15,43.15,43.08,43.09,37155.0,35.4048,35.4048,35.3473,35.3555,37155.0
2016-09-28 12:05:00,43.1,43.12,43.07,43.09,32481.0,35.3638,35.3802,35.3391,35.3555,32481.0
2016-09-28 12:10:00,43.09,43.14,43.09,43.14,32705.0,35.3555,35.3966,35.3555,35.3966,32705.0
2016-09-28 12:15:00,43.14,43.14,43.11,43.12,77008.0,35.3966,35.3966,35.372,35.3802,77008.0
2016-09-28 12:20:00,43.12,43.14,43.12,43.13,22630.0,35.3802,35.3966,35.3802,35.3884,22630.0
2016-09-28 12:25:00,43.13,43.15,43.12,43.13,19593.0,35.3884,35.4048,35.3802,35.3884,19593.0
2016-09-28 12:30:00,43.13,43.13,43.07,43.07,25991.0,35.3884,35.3884,35.3391,35.3391,25991.0
2016-09-28 12:35:00,43.08,43.11,43.07,43.11,49177.0,35.3473,35.372,35.3391,35.372,49177.0
2016-09-28 12:40:00,43.12,43.16,43.11,43.15,15255.0,35.3802,35.413,35.372,35.4048,15255.0
2016-09-28 12:45:00,43.15,43.18,43.14,43.16,17030.0,35.4048,35.4294,35.3966,35.413,17030.0
2016-09-28 12:50:00,43.16,43.17,43.13,43.16,17753.0,35.413,35.4212,35.3884,35.413,17753.0
2016-09-28 12:55:00,43.16,43.17,43.15,43.16,10391.0,35.413,35.4212,35.4048,35.413,10391.0
2016-09-28 13:00:00,43.17,43.17,43.13,43.13,30145.0,35.4212,35.4212,35.3884,35.3884,30145.0
2016-09-28 13:05:00,43.13,43.15,43.1,43.11,24342.0,35.3884,35.4048,35.3638,35.372,24342.0
2016-09-28 13:10:00,43.12,43.13,43.11,43.11,18153.0,35.3802,35.3884,35.372,35.372,18153.0
2016-09-28 13:15:00,43.11,43.13,43.1,43.13,22432.0,35.372,35.3884,35.3638,35.3884,22432.0
2016-09-28 13:20:00,43.13,43.18,43.12,43.15,22732.0,35.3884,35.4294,35.3802,35.4048,22732.0
2016-09-28 13:25:00,43.16,43.16,43.12,43.13,17526.0,35.413,35.413,35.3802,35.3884,17526.0
2016-09-28 13:30:00,43.13,43.17,43.13,43.14,60056.0,35.3884,35.4212,35.3884,35.3966,60056.0
2016-09-28 13:35:00,43.13,43.16,43.13,43.15,57420.0,35.3884,35.413,35.3884,35.4048,57420.0
2016-09-28 13:40:00,43.14,43.16,43.14,43.14,25710.0,35.3966,35.413,35.3966,35.3966,25710.0
2016-09-28 13:45:00,43.14,43.16,43.14,43.16,29031.0,35.3966,35.413,35.3966,35.413,29031.0
2016-09-28 13:50:00,43.16,43.17,43.14,43.14,23230.0,35.413,35.4212,35.3966,35.3966,23230.0
2016-09-28 13:55:00,43.15,43.17,43.14,43.16,33541.0,35.4048,35.4212,35.3966,35.413,33541.0
2016-09-28 14:00:00,43.16,43.17,43.15,43.16,30373.0,35.413,35.4212,35.4048,35.413,30373.0
2016-09-28 14:05:00,43.16,43.17,43.15,43.16,32856.0,35.413,35.4212,35.4048,35.413,32856.0
2016-09-28 14:10:00,43.16,43.22,43.15,43.19,79621.0,35.413,35.4622,35.4048,35.4376,79621.0
2016-09-28 14:15:00,43.2,43.22,43.2,43.2,33702.0,35.4458,35.4622,35.4458,35.4458,33702.0
2016-09-28 14:20:00,43.21,43.22,43.18,43.2,42241.0,35.454,35.4622,35.4294,35.4458,42241.0
2016-09-28 14:25:00,43.2,43.22,43.18,43.21,92248.0,35.4458,35.4622,35.4294,35.454,92248.0
2016-09-28 14:30:00,43.21,43.22,43.18,43.19,42416.0,35.454,35.4622,35.4294,35.4376,42416.0
2016-09-28 14:35:00,43.19,43.22,43.17,43.21,33892.0,35.4376,35.4622,35.4212,35.454,33892.0
2016-09-28 14:40:00,43.21,43.22,43.19,43.21,37722.0,35.454,35.4622,35.4376,35.454,37722.0
2016-09-28 14:45:00,43.21,43.22,43.19,43.21,26489.0,35.454,35.4622,35.4376,35.454,26489.0
2016-09-28 14:50:00,43.21,43.22,43.21,43.22,21673.0,35.454,35.4622,35.454,35.4622,21673.0
2016-09-28 14:55:00,43.21,43.22,43.19,43.22,54693.0,35.454,35.4622,35.4376,35.4622,54693.0
2016-09-28 15:00:00,43.22,43.22,43.2,43.21,41959.0,35.4622,35.4622,35.4458,35.454,41959.0
2016-09-28 15:05:00,43.22,43.22,43.2,43.22,42641.0,35.4622,35.4622,35.4458,35.4622,42641.0
2016-09-28 15:10:00,43.22,43.22,43.2,43.22,43895.0,35.4622,35.4622,35.4458,35.4622,43895.0
2016-09-28 15:15:00,43.22,43.27,43.21,43.27,64741.0,35.4622,35.5032,35.454,35.5032,64741.0
2016-09-28 15:20:00,43.27,43.31,43.26,43.27,65981.0,35.5032,35.5361,35.495,35.5032,65981.0
2016-09-28 15:25:00,43.28,43.29,43.27,43.28,59511.0,35.5114,35.5196,35.5032,35.5114,59511.0
2016-09-28 15:30:00,43.28,43.28,43.23,43.25,55871.0,35.5114,35.5114,35.4704,35.4868,55871.0
2016-09-28 15:35:00,43.26,43.26,43.25,43.26,40655.0,35.495,35.495,35.4868,35.495,40655.0
2016-09-28 15:40:00,43.26,43.3,43.25,43.3,132258.0,35.495,35.5279,35.4868,35.5279,132258.0
2016-09-28 15:45:00,43.3,43.35,43.29,43.3,113095.0,35.5279,35.5689,35.5196,35.5279,113095.0
2016-09-28 15:50:00,43.3,43.32,43.3,43.31,149096.0,35.5279,35.5443,35.5279,35.5361,149096.0
2016-09-28 15:55:00,43.31,43.47,43.3,43.41,1115661.0,35.5361,35.6673,35.5279,35.6181,1115661.0
2016-09-29 09:30:00,43.19,43.3,43.13,43.25,106991.0,35.4376,35.5279,35.3884,35.4868,106991.0
2016-09-29 09:35:00,43.25,43.4,43.25,43.36,51065.0,35.4868,35.6099,35.4868,35.5771,51065.0
2016-09-29 09:40:00,43.38,43.38,43.29,43.32,42932.0,35.5935,35.5935,35.5196,35.5443,42932.0
2016-09-29 09:45:00,43.33,43.35,43.3,43.34,37333.0,35.5525,35.5689,35.5279,35.5607,37333.0
2016-09-29 09:50:00,43.35,43.4,43.34,43.39,48001.0,35.5689,35.6099,35.5607,35.6017,48001.0
2016-09-29 09:55:00,43.4,43.48,43.39,43.48,87998.0,35.6099,35.6755,35.6017,35.6755,87998.0
2016-09-29 10:00:00,43.47,43.6,43.47,43.51,77553.0,35.6673,35.774,35.6673,35.7002,77553.0
2016-09-29 10:05:00,43.52,43.55,43.49,43.52,227349.0,35.7084,35.733,35.6838,35.7084,227349.0
2016-09-29 10:10:00,43.52,43.61,43.52,43.57,56593.0,35.7084,35.7822,35.7084,35.7494,56593.0
2016-09-29 10:15:00,43.56,43.62,43.53,43.59,166595.0,35.7412,35.7904,35.7166,35.7658,166595.0
2016-09-29 10:20:00,43.59,43.65,43.55,43.63,151006.0,35.7658,35.815,35.733,35.7986,151006.0
2016-09-29 10:25:00,43.63,43.68,43.62,43.68,50106.0,35.7986,35.8396,35.7904,35.8396,50106.0
2016-09-29 10:30:00,43.67,43.76,43.66,43.76,59416.0,35.8314,35.9053,35.8232,35.9053,59416.0
2016-09-29 10:35:00,43.75,43.77,43.75,43.77,106608.0,35.8971,35.9135,35.8971,35.9135,106608.0
2016-09-29 10:40:00,43.77,43.77,43.7,43.72,71066.0,35.9135,35.9135,35.8561,35.8725,71066.0
2016-09-29 10:45:00,43.72,43.73,43.68,43.7,31838.0,35.8725,35.8807,35.8396,35.8561,31838.0
2016-09-29 10:50:00,43.7,43.72,43.69,43.72,61124.0,35.8561,35.8725,35.8479,35.8725,61124.0
2016-09-29 10:55:00,43.72,43.73,43.66,43.67,50443.0,35.8725,35.8807,35.8232,35.8314,50443.0
2016-09-29 11:00:00,43.66,43.67,43.61,43.62,69875.0,35.8232,35.8314,35.7822,35.7904,69875.0
2016-09-29 11:05:00,43.62,43.67,43.6,43.66,36307.0,35.7904,35.8314,35.774,35.8232,36307.0
2016-09-29 11:10:00,43.67,43.73,43.67,43.71,66301.0,35.8314,35.8807,35.8314,35.8643,66301.0
2016-09-29 11:15:00,43.7,43.7,43.63,43.66,21479.0,35.8561,35.8561,35.7986,35.8232,21479.0
2016-09-29 11:20:00,43.66,43.7,43.65,43.65,33595.0,35.8232,35.8561,35.815,35.815,33595.0
2016-09-29 11:25:00,43.65,43.76,43.64,43.74,26919.0,35.815,35.9053,35.8068,35.8889,26919.0
2016-09-29 11:30:00,43.73,43.74,43.69,43.7,32298.0,35.8807,35.8889,35.8479,35.8561,32298.0
2016-09-29 11:35:00,43.7,43.72,43.66,43.68,44067.0,35.8561,35.8725,35.8232,35.8396,44067.0
2016-09-29 11:40:00,43.68,43.71,43.67,43.69,27804.0,35.8396,35.8643,35.8314,35.8479,27804.0
2016-09-29 11:45:00,43.7,43.73,43.66,43.73,45547.0,35.8561,35.8807,35.8232,35.8807,45547.0
2016-09-29 11:50:00,43.73,43.78,43.72,43.77,67121.0,35.8807,35.9217,35.8725,35.9135,67121.0
2016-09-29 11:55:00,43.77,43.8,43.76,43.77,55138.0,35.9135,35.9381,35.9053,35.9135,55138.0
2016-09-29 12:00:00,43.76,43.78,43.75,43.76,19841.0,35.9053,35.9217,35.8971,35.9053,19841.0
2016-09-29 12:05:00,43.76,43.85,43.75,43.84,108832.0,35.9053,35.9791,35.8971,35.9709,108832.0
2016-09-29 12:10:00,43.84,43.88,43.83,43.84,91135.0,35.9709,36.0037,35.9627,35.9709,91135.0
2016-09-29 12:15:00,43.85,43.85,43.79,43.82,80774.0,35.9791,35.9791,35.9299,35.9545,80774.0
2016-09-29 12:20:00,43.82,43.86,43.82,43.83,33920.0,35.9545,35.9873,35.9545,35.9627,33920.0
2016-09-29 12:25:00,43.83,43.87,43.82,43.86,223469.0,35.9627,35.9955,35.9545,35.9873,223469.0
2016-09-29 12:30:00,43.85,43.86,43.79,43.8,336526.0,35.9791,35.9873,35.9299,35.9381,336526.0
2016-09-29 12:35:00,43.79,43.8,43.7,43.71,43979.0,35.9299,35.9381,35.8561,35.8643,43979.0
2016-09-29 12:40:00,43.7,43.7,43.63,43.65,33486.0,35.8561,35.8561,35.7986,35.815,33486.0
2016-09-29 12:45:00,43.65,43.67,43.59,43.6,115185.0,35.815,35.8314,35.7658,35.774,115185.0
2016-09-29 12:50:00,43.61,43.61,43.48,43.52,132929.0,35.7822,35.7822,35.6755,35.7084,132929.0
2016-09-29 12:55:00,43.51,43.53,43.46,43.48,45787.0,35.7002,35.7166,35.6591,35.6755,45787.0
2016-09-29 13:00:00,43.49,43.52,43.42,43.52,152017.0,35.6838,35.7084,35.6263,35.7084,152017.0
2016-09-29 13:05:00,43.52,43.55,43.46,43.55,89362.0,35.7084,35.733,35.6591,35.733,89362.0
2016-09-29 13:10:00,43.55,43.62,43.46,43.47,96383.0,35.733,35.7904,35.6591,35.6673,96383.0
2016-09-29 13:15:00,43.47,43.49,43.4,43.41,37586.0,35.6673,35.6838,35.6099,35.6181,37586.0
2016-09-29 13:20:00,43.4,43.43,43.36,43.43,42590.0,35.6099,35.6345,35.5771,35.6345,42590.0
2016-09-29 13:25:00,43.43,43.44,43.34,43.36,53428.0,35.6345,35.6427,35.5607,35.5771,53428.0
2016-09-29 13:30:00,43.36,43.39,43.28,43.36,92754.0,35.5771,35.6017,35.5114,35.5771,92754.0
2016-09-29 13:35:00,43.36,43.37,43.24,43.25,69002.0,35.5771,35.5853,35.4786,35.4868,69002.0
2016-09-29 13:40:00,43.26,43.27,43.17,43.21,70981.0,35.495,35.5032,35.4212,35.454,70981.0
2016-09-29 13:45:00,43.22,43.23,43.13,43.19,73056.0,35.4622,35.4704,35.3884,35.4376,73056.0
2016-09-29 13:50:00,43.19,43.21,43.14,43.17,69004.0,35.4376,35.454,35.3966,35.4212,69004.0
2016-09-29 13:55:00,43.16,43.16,43.12,43.16,31491.0,35.413,35.413,35.3802,35.413,31491.0
2016-09-29 14:00:00,43.15,43.16,43.11,43.15,29323.0,35.4048,35.413,35.372,35.4048,29323.0
2016-09-29 14:05:00,43.15,43.19,43.15,43.17,26300.0,35.4048,35.4376,35.4048,35.4212,26300.0
2016-09-29 14:10:00,43.17,43.2,43.13,43.2,41558.0,35.4212,35.4458,35.3884,35.4458,41558.0
2016-09-29 14:15:00,43.21,43.24,43.2,43.21,22114.0,35.454,35.4786,35.4458,35.454,22114.0
2016-09-29 14:20:00,43.22,43.29,43.22,43.29,38498.0,35.4622,35.5196,35.4622,35.5196,38498.0
2016-09-29 14:25:00,43.29,43.35,43.27,43.34,30629.0,35.5196,35.5689,35.5032,35.5607,30629.0
2016-09-29 14:30:00,43.34,43.38,43.33,43.36,41198.0,35.5607,35.5935,35.5525,35.5771,41198.0
2016-09-29 14:35:00,43.37,43.42,43.36,43.4,34182.0,35.5853,35.6263,35.5771,35.6099,34182.0
2016-09-29 14:40:00,43.39,43.41,43.35,43.36,37255.0,35.6017,35.6181,35.5689,35.5771,37255.0
2016-09-29 14:45:00,43.35,43.42,43.33,43.41,38023.0,35.5689,35.6263,35.5525,35.6181,38023.0
2016-09-29 14:50:00,43.41,43.42,43.34,43.36,28983.0,35.6181,35.6263,35.5607,35.5771,28983.0
2016-09-29 14:55:00,43.36,43.4,43.3,43.32,32204.0,35.5771,35.6099,35.5279,35.5443,32204.0
2016-09-29 15:00:00,43.32,43.32,43.24,43.28,39757.0,35.5443,35.5443,35.4786,35.5114,39757.0
2016-09-29 15:05:00,43.28,43.32,43.26,43.32,43123.0,35.5114,35.5443,35.495,35.5443,43123.0
2016-09-29 15:10:00,43.31,43.33,43.27,43.3,48559.0,35.5361,35.5525,35.5032,35.5279,48559.0
2016-09-29 15:15:00,43.3,43.31,43.24,43.25,57389.0,35.5279,35.5361,35.4786,35.4868,57389.0
2016-09-29 15:20:00,43.25,43.27,43.22,43.23,58594.0,35.4868,35.5032,35.4622,35.4704,58594.0
2016-09-29 15:25:00,43.23,43.27,43.17,43.26,87957.0,35.4704,35.5032,35.4212,35.495,87957.0
2016-09-29 15:30:00,43.27,43.32,43.25,43.29,80373.0,35.5032,35.5443,35.4868,35.5196,80373.0
2016-09-29 15:35:00,43.29,43.3,43.25,43.29,80076.0,35.5196,35.5279,35.4868,35.5196,80076.0
2016-09-29 15:40:00,43.3,43.32,43.2,43.22,124709.0,35.5279,35.5443,35.4458,35.4622,124709.0
2016-09-29 15:45:00,43.23,43.25,43.2,43.24,102122.0,35.4704,35.4868,35.4458,35.4786,102122.0
2016-09-29 15:50:00,43.24,43.27,43.21,43.26,129614.0,35.4786,35.5032,35.454,35.495,129614.0
2016-09-29 15:55:00,43.26,43.3,43.14,43.14,431506.0,35.495,35.5279,35.3966,35.3966,431506.0
2016-09-30 09:30:00,43.28,43.52,43.22,43.44,100890.0,35.5114,35.7084,35.4622,35.6427,100890.0
2016-09-30 09:35:00,43.45,43.58,43.43,43.48,61521.0,35.6509,35.7576,35.6345,35.6755,61521.0
2016-09-30 09:40:00,43.47,43.52,43.43,43.5,57699.0,35.6673,35.7084,35.6345,35.692,57699.0
2016-09-30 09:45:00,43.51,43.53,43.4,43.45,85061.0,35.7002,35.7166,35.6099,35.6509,85061.0
2016-09-30 09:50:00,43.45,43.47,43.37,43.41,80376.0,35.6509,35.6673,35.5853,35.6181,80376.0
2016-09-30 09:55:00,43.41,43.53,43.41,43.51,74450.0,35.6181,35.7166,35.6181,35.7002,74450.0
2016-09-30 10:00:00,43.51,43.67,43.5,43.66,83209.0,35.7002,35.8314,35.692,35.8232,83209.0
2016-09-30 10:05:00,43.66,43.75,43.64,43.74,72876.0,35.8232,35.8971,35.8068,35.8889,72876.0
2016-09-30 10:10:00,43.74,43.85,43.72,43.83,96722.0,35.8889,35.9791,35.8725,35.9627,96722.0
2016-09-30 10:15:00,43.84,43.84,43.74,43.75,50364.0,35.9709,35.9709,35.8889,35.8971,50364.0
2016-09-30 10:20:00,43.75,43.83,43.73,43.83,77956.0,35.8971,35.9627,35.8807,35.9627,77956.0
2016-09-30 10:25:00,43.83,43.93,43.82,43.9,205434.0,35.9627,36.0448,35.9545,36.0202,205434.0
2016-09-30 10:30:00,43.91,43.93,43.85,43.86,61435.0,36.0284,36.0448,35.9791,35.9873,61435.0
2016-09-30 10:35:00,43.86,43.89,43.84,43.86,51036.0,35.9873,36.012,35.9709,35.9873,51036.0
2016-09-30 10:40:00,43.86,43.92,43.86,43.89,54488.0,35.9873,36.0366,35.9873,36.012,54488.0
2016-09-30 10:45:00,43.88,43.9,43.85,43.86,67112.0,36.0037,36.0202,35.9791,35.9873,67112.0
2016-09-30 10:50:00,43.87,43.95,43.86,43.93,61850.0,35.9955,36.0612,35.9873,36.0448,61850.0
2016-09-30 10:55:00,43.93,43.95,43.91,43.93,150659.0,36.0448,36.0612,36.0284,36.0448,150659.0
2016-09-30 11:00:00,43.93,43.93,43.86,43.92,59765.0,36.0448,36.0448,35.9873,36.0366,59765.0
2016-09-30 11:05:00,43.93,43.95,43.9,43.95,73282.0,36.0448,36.0612,36.0202,36.0612,73282.0
2016-09-30 11:10:00,43.94,44.09,43.94,44.09,164004.0,36.053,36.1761,36.053,36.1761,164004.0
2016-09-30 11:15:00,44.1,44.11,44.02,44.06,51229.0,36.1843,36.1925,36.1186,36.1514,51229.0
2016-09-30 11:20:00,44.07,44.1,44.05,44.08,44814.0,36.1596,36.1843,36.1432,36.1678,44814.0
2016-09-30 11:25:00,44.09,44.09,44.0,44.05,128524.0,36.1761,36.1761,36.1022,36.1432,128524.0
2016-09-30 11:30:00,44.05,44.07,43.97,43.99,82728.0,36.1432,36.1596,36.0776,36.094,82728.0
2016-09-30 11:35:00,44.0,44.04,43.96,43.97,49284.0,36.1022,36.135,36.0694,36.0776,49284.0
2016-09-30 11:40:00,43.97,44.0,43.96,43.98,43195.0,36.0776,36.1022,36.0694,36.0858,43195.0
2016-09-30 11:45:00,43.98,43.98,43.88,43.92,72175.0,36.0858,36.0858,36.0037,36.0366,72175.0
2016-09-30 11:50:00,43.93,44.0,43.91,43.99,42376.0,36.0448,36.1022,36.0284,36.094,42376.0
2016-09-30 11:55:00,43.99,44.04,43.97,44.01,35501.0,36.094,36.135,36.0776,36.1104,35501.0
2016-09-30 12:00:00,44.0,44.04,43.99,44.01,25382.0,36.1022,36.135,36.094,36.1104,25382.0
2016-09-30 12:05:00,44.02,44.04,44.01,44.03,25929.0,36.1186,36.135,36.1104,36.1268,25929.0
2016-09-30 12:10:00,44.04,44.04,43.97,44.0,24411.0,36.135,36.135,36.0776,36.1022,24411.0
2016-09-30 12:15:00,44.0,44.02,43.97,44.0,51394.0,36.1022,36.1186,36.0776,36.1022,51394.0
2016-09-30 12:20:00,44.0,44.01,43.99,44.0,23634.0,36.1022,36.1104,36.094,36.1022,23634.0
2016-09-30 12:25:00,44.0,44.06,43.99,44.02,31414.0,36.1022,36.1514,36.094,36.1186,31414.0
2016-09-30 12:30:00,44.02,44.06,44.0,44.01,45925.0,36.1186,36.1514,36.1022,36.1104,45925.0
2016-09-30 12:35:00,44.0,44.02,43.98,44.0,92542.0,36.1022,36.1186,36.0858,36.1022,92542.0
2016-09-30 12:40:00,44.0,44.01,43.96,44.0,54759.0,36.1022,36.1104,36.0694,36.1022,54759.0
2016-09-30 12:45:00,44.0,44.01,43.98,44.0,53391.0,36.1022,36.1104,36.0858,36.1022,53391.0
2016-09-30 12:50:00,44.0,44.02,43.97,44.02,42118.0,36.1022,36.1186,36.0776,36.1186,42118.0
2016-09-30 12:55:00,44.02,44.03,44.0,44.01,27717.0,36.1186,36.1268,36.1022,36.1104,27717.0
2016-09-30 13:00:00,44.0,44.04,43.99,44.03,21312.0,36.1022,36.135,36.094,36.1268,21312.0
2016-09-30 13:05:00,44.03,44.04,43.98,44.0,21278.0,36.1268,36.135,36.0858,36.1022,21278.0
2016-09-30 13:10:00,44.01,44.04,44.0,44.03,55094.0,36.1104,36.135,36.1022,36.1268,55094.0
2016-09-30 13:15:00,44.03,44.03,43.97,44.0,47393.0,36.1268,36.1268,36.0776,36.1022,47393.0
2016-09-30 13:20:00,44.0,44.01,43.97,43.99,49441.0,36.1022,36.1104,36.0776,36.094,49441.0
2016-09-30 13:25:00,43.99,44.0,43.93,43.96,35479.0,36.094,36.1022,36.0448,36.0694,35479.0
2016-09-30 13:30:00,43.96,43.98,43.93,43.98,26264.0,36.0694,36.0858,36.0448,36.0858,26264.0
2016-09-30 13:35:00,43.98,44.01,43.95,44.0,53717.0,36.0858,36.1104,36.0612,36.1022,53717.0
2016-09-30 13:40:00,44.0,44.02,43.97,44.02,61668.0,36.1022,36.1186,36.0776,36.1186,61668.0
2016-09-30 13:45:00,44.02,44.03,43.99,44.0,31455.0,36.1186,36.1268,36.094,36.1022,31455.0
2016-09-30 13:50:00,44.0,44.0,43.96,43.98,37305.0,36.1022,36.1022,36.0694,36.0858,37305.0
2016-09-30 13:55:00,43.98,43.98,43.95,43.97,39401.0,36.0858,36.0858,36.0612,36.0776,39401.0
2016-09-30 14:00:00,43.96,43.97,43.91,43.91,43735.0,36.0694,36.0776,36.0284,36.0284,43735.0
2016-09-30 14:05:00,43.91,43.93,43.87,43.87,39626.0,36.0284,36.0448,35.9955,35.9955,39626.0
2016-09-30 14:10:00,43.88,43.95,43.87,43.92,58703.0,36.0037,36.0612,35.9955,36.0366,58703.0
2016-09-30 14:15:00,43.92,43.94,43.86,43.89,38922.0,36.0366,36.053,35.9873,36.012,38922.0
2016-09-30 14:20:00,43.9,43.92,43.89,43.91,42018.0,36.0202,36.0366,36.012,36.0284,42018.0
2016-09-30 14:25:00,43.91,43.94,43.91,43.94,34469.0,36.0284,36.053,36.0284,36.053,34469.0
2016-09-30 14:30:00,43.93,43.97,43.92,43.96,49162.0,36.0448,36.0776,36.0366,36.0694,49162.0
2016-09-30 14:35:00,43.96,43.98,43.93,43.98,34000.0,36.0694,36.0858,36.0448,36.0858,34000.0
2016-09-30 14:40:00,43.98,44.0,43.97,43.99,37548.0,36.0858,36.1022,36.0776,36.094,37548.0
2016-09-30 14:45:00,43.99,44.0,43.95,43.97,46454.0,36.094,36.1022,36.0612,36.0776,46454.0
2016-09-30 14:50:00,43.97,43.98,43.93,43.97,31055.0,36.0776,36.0858,36.0448,36.0776,31055.0
2016-09-30 14:55:00,43.97,44.01,43.96,43.99,97574.0,36.0776,36.1104,36.0694,36.094,97574.0
2016-09-30 15:00:00,44.0,44.06,43.99,44.05,80821.0,36.1022,36.1514,36.094,36.1432,80821.0
2016-09-30 15:05:00,44.06,44.06,43.98,44.0,72245.0,36.1514,36.1514,36.0858,36.1022,72245.0
2016-09-30 15:10:00,44.0,44.05,43.99,44.05,48323.0,36.1022,36.1432,36.094,36.1432,48323.0
2016-09-30 15:15:00,44.05,44.06,44.01,44.02,48012.0,36.1432,36.1514,36.1104,36.1186,48012.0
2016-09-30 15:20:00,44.03,44.05,44.0,44.01,104484.0,36.1268,36.1432,36.1022,36.1104,104484.0
2016-09-30 15:25:00,44.02,44.07,44.01,44.06,125944.0,36.1186,36.1596,36.1104,36.1514,125944.0
2016-09-30 15:30:00,44.06,44.1,44.03,44.04,147411.0,36.1514,36.1843,36.1268,36.135,147411.0
2016-09-30 15:35:00,44.04,44.09,44.0,44.06,155439.0,36.135,36.1761,36.1022,36.1514,155439.0
2016-09-30 15:40:00,44.05,44.12,44.05,44.11,253152.0,36.1432,36.2007,36.1432,36.1925,253152.0
2016-09-30 15:45:00,44.11,44.12,44.05,44.05,199015.0,36.1925,36.2007,36.1432,36.1432,199015.0
2016-09-30 15:50:00,44.06,44.09,44.01,44.01,318565.0,36.1514,36.1761,36.1104,36.1104,318565.0
2016-09-30 15:55:00,44.01,44.02,43.88,43.89,675318.0,36.1104,36.1186,36.0037,36.012,675318.0
2016-10-03 09:30:00,43.71,43.86,43.48,43.58,129044.0,35.8643,35.9873,35.6755,35.7576,129044.0
2016-10-03 09:35:00,43.58,43.58,43.41,43.41,59676.0,35.7576,35.7576,35.6181,35.6181,59676.0
2016-10-03 09:40:00,43.41,43.61,43.41,43.61,50178.0,35.6181,35.7822,35.6181,35.7822,50178.0
2016-10-03 09:45:00,43.61,43.63,43.41,43.43,59012.0,35.7822,35.7986,35.6181,35.6345,59012.0
2016-10-03 09:50:00,43.43,43.47,43.38,43.38,53596.0,35.6345,35.6673,35.5935,35.5935,53596.0
2016-10-03 09:55:00,43.38,43.54,43.37,43.53,43665.0,35.5935,35.7248,35.5853,35.7166,43665.0
2016-10-03 10:00:00,43.55,43.55,43.48,43.54,61803.0,35.733,35.733,35.6755,35.7248,61803.0
2016-10-03 10:05:00,43.54,43.55,43.48,43.52,65248.0,35.7248,35.733,35.6755,35.7084,65248.0
2016-10-03 10:10:00,43.52,43.59,43.52,43.56,51010.0,35.7084,35.7658,35.7084,35.7412,51010.0
2016-10-03 10:15:00,43.56,43.56,43.48,43.5,46658.0,35.7412,35.7412,35.6755,35.692,46658.0
2016-10-03 10:20:00,43.5,43.55,43.47,43.53,60082.0,35.692,35.733,35.6673,35.7166,60082.0
2016-10-03 10:25:00,43.53,43.56,43.5,43.52,31426.0,35.7166,35.7412,35.692,35.7084,31426.0
2016-10-03 10:30:00,43.5,43.63,43.5,43.62,28187.0,35.692,35.7986,35.692,35.7904,28187.0
2016-10-03 10:35:00,43.62,43.66,43.59,43.62,101707.0,35.7904,35.8232,35.7658,35.7904,101707.0
2016-10-03 10:40:00,43.63,43.65,43.6,43.64,47407.0,35.7986,35.815,35.774,35.8068,47407.0
2016-10-03 10:45:00,43.64,43.67,43.61,43.64,77717.0,35.8068,35.8314,35.7822,35.8068,77717.0
2016-10-03 10:50:00,43.65,43.69,43.58,43.58,59544.0,35.815,35.8479,35.7576,35.7576,59544.0
2016-10-03 10:55:00,43.58,43.66,43.58,43.64,59651.0,35.7576,35.8232,35.7576,35.8068,59651.0
2016-10-03 11:00:00,43.65,43.67,43.63,43.65,46918.0,35.815,35.8314,35.7986,35.815,46918.0
2016-10-03 11:05:00,43.65,43.66,43.61,43.62,53881.0,35.815,35.8232,35.7822,35.7904,53881.0
2016-10-03 11:10:00,43.61,43.62,43.58,43.59,48273.0,35.7822,35.7904,35.7576,35.7658,48273.0
2016-10-03 11:15:00,43.59,43.6,43.53,43.53,122403.0,35.7658,35.774,35.7166,35.7166,122403.0
2016-10-03 11:20:00,43.53,43.59,43.52,43.55,43102.0,35.7166,35.7658,35.7084,35.733,43102.0
2016-10-03 11:25:00,43.55,43.58,43.52,43.55,43241.0,35.733,35.7576,35.7084,35.733,43241.0
2016-10-03 11:30:00,43.55,43.65,43.54,43.64,66146.0,35.733,35.815,35.7248,35.8068,66146.0
2016-10-03 11:35:00,43.64,43.66,43.57,43.62,67579.0,35.8068,35.8232,35.7494,35.7904,67579.0
2016-10-03 11:40:00,43.6,43.66,43.6,43.64,25091.0,35.774,35.8232,35.774,35.8068,25091.0
2016-10-03 11:45:00,43.64,43.65,43.6,43.6,24465.0,35.8068,35.815,35.774,35.774,24465.0
2016-10-03 11:50:00,43.59,43.59,43.5,43.5,39218.0,35.7658,35.7658,35.692,35.692,39218.0
2016-10-03 11:55:00,43.51,43.57,43.49,43.55,33447.0,35.7002,35.7494,35.6838,35.733,33447.0
2016-10-03 12:00:00,43.54,43.57,43.53,43.55,23383.0,35.7248,35.7494,35.7166,35.733,23383.0
2016-10-03 12:05:00,43.56,43.59,43.55,43.56,27911.0,35.7412,35.7658,35.733,35.7412,27911.0
2016-10-03 12:10:00,43.56,43.59,43.55,43.56,40062.0,35.7412,35.7658,35.733,35.7412,40062.0
2016-10-03 12:15:00,43.57,43.64,43.55,43.64,38277.0,35.7494,35.8068,35.733,35.8068,38277.0
2016-10-03 12:20:00,43.64,43.64,43.58,43.59,72096.0,35.8068,35.8068,35.7576,35.7658,72096.0
2016-10-03 12:25:00,43.6,43.63,43.59,43.63,26758.0,35.774,35.7986,35.7658,35.7986,26758.0
2016-10-03 12:30:00,43.63,43.66,43.59,43.66,34044.0,35.7986,35.8232,35.7658,35.8232,34044.0
2016-10-03 12:35:00,43.65,43.67,43.61,43.65,33387.0,35.815,35.8314,35.7822,35.815,33387.0
2016-10-03 12:40:00,43.65,43.72,43.65,43.72,27224.0,35.815,35.8725,35.815,35.8725,27224.0
2016-10-03 12:45:00,43.72,43.72,43.68,43.7,27669.0,35.8725,35.8725,35.8396,35.8561,27669.0
2016-10-03 12:50:00,43.7,43.71,43.68,43.69,19975.0,35.8561,35.8643,35.8396,35.8479,19975.0
2016-10-03 12:55:00,43.69,43.75,43.68,43.75,26014.0,35.8479,35.8971,35.8396,35.8971,26014.0
2016-10-03 13:00:00,43.75,43.77,43.69,43.7,33577.0,35.8971,35.9135,35.8479,35.8561,33577.0
2016-10-03 13:05:00,43.7,43.76,43.7,43.75,35377.0,35.8561,35.9053,35.8561,35.8971,35377.0
2016-10-03 13:10:00,43.76,43.8,43.73,43.79,45207.0,35.9053,35.9381,35.8807,35.9299,45207.0
2016-10-03 13:15:00,43.79,43.79,43.7,43.73,39273.0,35.9299,35.9299,35.8561,35.8807,39273.0
2016-10-03 13:20:00,43.74,43.79,43.74,43.78,18978.0,35.8889,35.9299,35.8889,35.9217,18978.0
2016-10-03 13:25:00,43.79,43.81,43.77,43.79,29330.0,35.9299,35.9463,35.9135,35.9299,29330.0
2016-10-03 13:30:00,43.79,43.83,43.78,43.82,30571.0,35.9299,35.9627,35.9217,35.9545,30571.0
2016-10-03 13:35:00,43.81,43.82,43.78,43.81,30686.0,35.9463,35.9545,35.9217,35.9463,30686.0
2016-10-03 13:40:00,43.81,43.81,43.79,43.8,48293.0,35.9463,35.9463,35.9299,35.9381,48293.0
2016-10-03 13:45:00,43.8,43.82,43.79,43.82,43857.0,35.9381,35.9545,35.9299,35.9545,43857.0
2016-10-03 13:50:00,43.82,43.83,43.79,43.82,43569.0,35.9545,35.9627,35.9299,35.9545,43569.0
2016-10-03 13:55:00,43.83,43.86,43.82,43.84,32934.0,35.9627,35.9873,35.9545,35.9709,32934.0
2016-10-03 14:00:00,43.84,43.87,43.82,43.83,36362.0,35.9709,35.9955,35.9545,35.9627,36362.0
2016-10-03 14:05:00,43.82,43.87,43.81,43.81,34665.0,35.9545,35.9955,35.9463,35.9463,34665.0
2016-10-03 14:10:00,43.82,43.83,43.81,43.83,21017.0,35.9545,35.9627,35.9463,35.9627,21017.0
2016-10-03 14:15:00,43.83,43.84,43.77,43.79,41294.0,35.9627,35.9709,35.9135,35.9299,41294.0
2016-10-03 14:20:00,43.79,43.81,43.78,43.81,20006.0,35.9299,35.9463,35.9217,35.9463,20006.0
2016-10-03 14:25:00,43.81,43.84,43.75,43.78,56492.0,35.9463,35.9709,35.8971,35.9217,56492.0
2016-10-03 14:30:00,43.78,43.84,43.76,43.8,70308.0,35.9217,35.9709,35.9053,35.9381,70308.0
2016-10-03 14:35:00,43.81,43.81,43.72,43.73,50197.0,35.9463,35.9463,35.8725,35.8807,50197.0
2016-10-03 14:40:00,43.73,43.78,43.71,43.76,66103.0,35.8807,35.9217,35.8643,35.9053,66103.0
2016-10-03 14:45:00,43.75,43.78,43.73,43.73,58734.0,35.8971,35.9217,35.8807,35.8807,58734.0
2016-10-03 14:50:00,43.74,43.75,43.71,43.75,45679.0,35.8889,35.8971,35.8643,35.8971,45679.0
2016-10-03 14:55:00,43.74,43.78,43.71,43.78,32472.0,35.8889,35.9217,35.8643,35.9217,32472.0
2016-10-03 15:00:00,43.78,43.8,43.75,43.76,78428.0,35.9217,35.9381,35.8971,35.9053,78428.0
2016-10-03 15:05:00,43.76,43.8,43.75,43.78,67786.0,35.9053,35.9381,35.8971,35.9217,67786.0
2016-10-03 15:10:00,43.78,43.81,43.78,43.81,28776.0,35.9217,35.9463,35.9217,35.9463,28776.0
2016-10-03 15:15:00,43.81,43.83,43.78,43.83,67745.0,35.9463,35.9627,35.9217,35.9627,67745.0
2016-10-03 15:20:00,43.83,43.85,43.8,43.8,50078.0,35.9627,35.9791,35.9381,35.9381,50078.0
2016-10-03 15:25:00,43.8,43.81,43.75,43.75,75135.0,35.9381,35.9463,35.8971,35.8971,75135.0
2016-10-03 15:30:00,43.76,43.77,43.74,43.77,237340.0,35.9053,35.9135,35.8889,35.9135,237340.0
2016-10-03 15:35:00,43.77,43.88,43.76,43.82,115118.0,35.9135,36.0037,35.9053,35.9545,115118.0
2016-10-03 15:40:00,43.83,43.9,43.82,43.86,130095.0,35.9627,36.0202,35.9545,35.9873,130095.0
2016-10-03 15:45:00,43.85,43.86,43.78,43.79,112043.0,35.9791,35.9873,35.9217,35.9299,112043.0
2016-10-03 15:50:00,43.78,43.81,43.76,43.81,183184.0,35.9217,35.9463,35.9053,35.9463,183184.0
2016-10-03 15:55:00,43.8,43.83,43.78,43.78,370851.0,35.9381,35.9627,35.9217,35.9217,370851.0
2016-10-04 09:30:00,43.63,43.89,43.29,43.79,126457.0,35.7986,36.012,35.5196,35.9299,126457.0
2016-10-04 09:35:00,43.79,43.87,43.76,43.86,63846.0,35.9299,35.9955,35.9053,35.9873,63846.0
2016-10-04 09:40:00,43.86,43.94,43.85,43.93,47290.0,35.9873,36.053,35.9791,36.0448,47290.0
2016-10-04 09:45:00,43.94,43.94,43.88,43.92,48948.0,36.053,36.053,36.0037,36.0366,48948.0
2016-10-04 09:50:00,43.92,43.98,43.91,43.94,62557.0,36.0366,36.0858,36.0284,36.053,62557.0
2016-10-04 09:55:00,43.94,43.95,43.88,43.91,42509.0,36.053,36.0612,36.0037,36.0284,42509.0
2016-10-04 10:00:00,43.9,43.93,43.85,43.9,51999.0,36.0202,36.0448,35.9791,36.0202,51999.0
2016-10-04 10:05:00,43.9,43.93,43.89,43.91,49894.0,36.0202,36.0448,36.012,36.0284,49894.0
2016-10-04 10:10:00,43.91,43.92,43.79,43.83,59159.0,36.0284,36.0366,35.9299,35.9627,59159.0
2016-10-04 10:15:00,43.83,43.84,43.79,43.82,66457.0,35.9627,35.9709,35.9299,35.9545,66457.0
2016-10-04 10:20:00,43.81,43.88,43.81,43.86,48289.0,35.9463,36.0037,35.9463,35.9873,48289.0
2016-10-04 10:25:00,43.86,43.88,43.79,43.84,116028.0,35.9873,36.0037,35.9299,35.9709,116028.0
2016-10-04 10:30:00,43.84,43.86,43.81,43.82,43711.0,35.9709,35.9873,35.9463,35.9545,43711.0
2016-10-04 10:35:00,43.82,43.87,43.8,43.87,46653.0,35.9545,35.9955,35.9381,35.9955,46653.0
2016-10-04 10:40:00,43.87,43.92,43.85,43.91,42015.0,35.9955,36.0366,35.9791,36.0284,42015.0
2016-10-04 10:45:00,43.91,43.92,43.84,43.84,34631.0,36.0284,36.0366,35.9709,35.9709,34631.0
2016-10-04 10:50:00,43.84,43.89,43.82,43.84,47620.0,35.9709,36.012,35.9545,35.9709,47620.0
2016-10-04 10:55:00,43.83,43.87,43.83,43.84,43136.0,35.9627,35.9955,35.9627,35.9709,43136.0
2016-10-04 11:00:00,43.84,43.87,43.77,43.77,81045.0,35.9709,35.9955,35.9135,35.9135,81045.0
2016-10-04 11:05:00,43.77,43.78,43.75,43.77,57631.0,35.9135,35.9217,35.8971,35.9135,57631.0
2016-10-04 11:10:00,43.77,43.77,43.72,43.75,81623.0,35.9135,35.9135,35.8725,35.8971,81623.0
2016-10-04 11:15:00,43.75,43.75,43.68,43.68,84874.0,35.8971,35.8971,35.8396,35.8396,84874.0
2016-10-04 11:20:00,43.68,43.74,43.66,43.72,83962.0,35.8396,35.8889,35.8232,35.8725,83962.0
2016-10-04 11:25:00,43.72,43.74,43.69,43.73,72662.0,35.8725,35.8889,35.8479,35.8807,72662.0
2016-10-04 11:30:00,43.73,43.79,43.71,43.78,78381.0,35.8807,35.9299,35.8643,35.9217,78381.0
2016-10-04 11:35:00,43.78,43.82,43.66,43.66,73499.0,35.9217,35.9545,35.8232,35.8232,73499.0
2016-10-04 11:40:00,43.65,43.74,43.65,43.7,74921.0,35.815,35.8889,35.815,35.8561,74921.0
2016-10-04 11:45:00,43.68,43.76,43.65,43.71,68639.0,35.8396,35.9053,35.815,35.8643,68639.0
2016-10-04 11:50:00,43.71,43.71,43.64,43.65,55576.0,35.8643,35.8643,35.8068,35.815,55576.0
2016-10-04 11:55:00,43.65,43.67,43.59,43.59,47310.0,35.815,35.8314,35.7658,35.7658,47310.0
2016-10-04 12:00:00,43.59,43.64,43.58,43.61,52408.0,35.7658,35.8068,35.7576,35.7822,52408.0
2016-10-04 12:05:00,43.62,43.64,43.57,43.57,44504.0,35.7904,35.8068,35.7494,35.7494,44504.0
2016-10-04 12:10:00,43.58,43.62,43.55,43.57,41570.0,35.7576,35.7904,35.733,35.7494,41570.0
2016-10-04 12:15:00,43.58,43.66,43.58,43.64,43950.0,35.7576,35.8232,35.7576,35.8068,43950.0
2016-10-04 12:20:00,43.64,43.65,43.61,43.62,18509.0,35.8068,35.815,35.7822,35.7904,18509.0
2016-10-04 12:25:00,43.62,43.65,43.6,43.6,21365.0,35.7904,35.815,35.774,35.774,21365.0
2016-10-04 12:30:00,43.61,43.61,43.54,43.55,30920.0,35.7822,35.7822,35.7248,35.733,30920.0
2016-10-04 12:35:00,43.55,43.58,43.53,43.55,51891.0,35.733,35.7576,35.7166,35.733,51891.0
2016-10-04 12:40:00,43.55,43.57,43.52,43.52,33853.0,35.733,35.7494,35.7084,35.7084,33853.0
2016-10-04 12:45:00,43.52,43.56,43.45,43.48,37124.0,35.7084,35.7412,35.6509,35.6755,37124.0
2016-10-04 12:50:00,43.49,43.49,43.43,43.46,30502.0,35.6838,35.6838,35.6345,35.6591,30502.0
2016-10-04 12:55:00,43.46,43.47,43.42,43.42,22671.0,35.6591,35.6673,35.6263,35.6263,22671.0
2016-10-04 13:00:00,43.43,43.44,43.4,43.42,27609.0,35.6345,35.6427,35.6099,35.6263,27609.0
2016-10-04 13:05:00,43.41,43.44,43.32,43.32,54660.0,35.6181,35.6427,35.5443,35.5443,54660.0
2016-10-04 13:10:00,43.32,43.35,43.31,43.32,41162.0,35.5443,35.5689,35.5361,35.5443,41162.0
2016-10-04 13:15:00,43.33,43.34,43.29,43.32,42847.0,35.5525,35.5607,35.5196,35.5443,42847.0
2016-10-04 13:20:00,43.32,43.33,43.21,43.21,44587.0,35.5443,35.5525,35.454,35.454,44587.0
2016-10-04 13:25:00,43.22,43.28,43.2,43.27,43782.0,35.4622,35.5114,35.4458,35.5032,43782.0
2016-10-04 13:30:00,43.27,43.3,43.24,43.3,38219.0,35.5032,35.5279,35.4786,35.5279,38219.0
2016-10-04 13:35:00,43.3,43.32,43.27,43.3,28959.0,35.5279,35.5443,35.5032,35.5279,28959.0
2016-10-04 13:40:00,43.3,43.3,43.24,43.24,20525.0,35.5279,35.5279,35.4786,35.4786,20525.0
2016-10-04 13:45:00,43.25,43.27,43.22,43.23,171671.0,35.4868,35.5032,35.4622,35.4704,171671.0
2016-10-04 13:50:00,43.23,43.24,43.17,43.19,54572.0,35.4704,35.4786,35.4212,35.4376,54572.0
2016-10-04 13:55:00,43.18,43.22,43.16,43.16,52268.0,35.4294,35.4622,35.413,35.413,52268.0
2016-10-04 14:00:00,43.16,43.21,43.16,43.21,82554.0,35.413,35.454,35.413,35.454,82554.0
2016-10-04 14:05:00,43.21,43.26,43.2,43.23,41128.0,35.454,35.495,35.4458,35.4704,41128.0
2016-10-04 14:10:00,43.22,43.26,43.2,43.23,35645.0,35.4622,35.495,35.4458,35.4704,35645.0
2016-10-04 14:15:00,43.24,43.25,43.2,43.2,49499.0,35.4786,35.4868,35.4458,35.4458,49499.0
2016-10-04 14:20:00,43.21,43.23,43.1,43.15,84769.0,35.454,35.4704,35.3638,35.4048,84769.0
2016-10-04 14:25:00,43.15,43.15,43.09,43.11,43693.0,35.4048,35.4048,35.3555,35.372,43693.0
2016-10-04 14:30:00,43.11,43.15,43.1,43.15,37112.0,35.372,35.4048,35.3638,35.4048,37112.0
2016-10-04 14:35:00,43.14,43.15,43.1,43.14,27803.0,35.3966,35.4048,35.3638,35.3966,27803.0
2016-10-04 14:40:00,43.13,43.15,43.1,43.11,68106.0,35.3884,35.4048,35.3638,35.372,68106.0
2016-10-04 14:45:00,43.11,43.14,43.08,43.09,126143.0,35.372,35.3966,35.3473,35.3555,126143.0
2016-10-04 14:50:00,43.09,43.12,43.07,43.09,52217.0,35.3555,35.3802,35.3391,35.3555,52217.0
2016-10-04 14:55:00,43.09,43.1,43.04,43.05,89084.0,35.3555,35.3638,35.3145,35.3227,89084.0
2016-10-04 15:00:00,43.05,43.06,43.03,43.05,59937.0,35.3227,35.3309,35.3063,35.3227,59937.0
2016-10-04 15:05:00,43.05,43.1,43.03,43.06,72673.0,35.3227,35.3638,35.3063,35.3309,72673.0
2016-10-04 15:10:00,43.06,43.08,43.04,43.06,65405.0,35.3309,35.3473,35.3145,35.3309,65405.0
2016-10-04 15:15:00,43.06,43.09,43.05,43.09,82199.0,35.3309,35.3555,35.3227,35.3555,82199.0
2016-10-04 15:20:00,43.09,43.11,43.06,43.08,55550.0,35.3555,35.372,35.3309,35.3473,55550.0
2016-10-04 15:25:00,43.08,43.15,43.07,43.15,72595.0,35.3473,35.4048,35.3391,35.4048,72595.0
2016-10-04 15:30:00,43.15,43.19,43.13,43.16,88064.0,35.4048,35.4376,35.3884,35.413,88064.0
2016-10-04 15:35:00,43.16,43.24,43.15,43.23,108501.0,35.413,35.4786,35.4048,35.4704,108501.0
2016-10-04 15:40:00,43.23,43.26,43.22,43.24,84222.0,35.4704,35.495,35.4622,35.4786,84222.0
2016-10-04 15:45:00,43.23,43.24,43.17,43.19,109255.0,35.4704,35.4786,35.4212,35.4376,109255.0
2016-10-04 15:50:00,43.18,43.19,43.14,43.16,240284.0,35.4294,35.4376,35.3966,35.413,240284.0
2016-10-04 15:55:00,43.16,43.17,43.1,43.15,385513.0,35.413,35.4212,35.3638,35.4048,385513.0
2016-10-05 09:30:00,43.34,43.37,43.17,43.25,98038.0,35.5607,35.5853,35.4212,35.4868,98038.0
2016-10-05 09:35:00,43.24,43.45,43.24,43.43,49423.0,35.4786,35.6509,35.4786,35.6345,49423.0
2016-10-05 09:40:00,43.43,43.43,43.35,43.37,52192.0,35.6345,35.6345,35.5689,35.5853,52192.0
2016-10-05 09:45:00,43.37,43.39,43.29,43.31,70665.0,35.5853,35.6017,35.5196,35.5361,70665.0
2016-10-05 09:50:00,43.31,43.39,43.26,43.26,59411.0,35.5361,35.6017,35.495,35.495,59411.0
2016-10-05 09:55:00,43.27,43.33,43.26,43.32,49849.0,35.5032,35.5525,35.495,35.5443,49849.0
2016-10-05 10:00:00,43.32,43.35,43.28,43.32,58542.0,35.5443,35.5689,35.5114,35.5443,58542.0
2016-10-05 10:05:00,43.33,43.38,43.31,43.33,66518.0,35.5525,35.5935,35.5361,35.5525,66518.0
2016-10-05 10:10:00,43.34,43.34,43.27,43.28,32168.0,35.5607,35.5607,35.5032,35.5114,32168.0
2016-10-05 10:15:00,43.28,43.32,43.23,43.23,45838.0,35.5114,35.5443,35.4704,35.4704,45838.0
2016-10-05 10:20:00,43.23,43.25,43.22,43.23,42083.0,35.4704,35.4868,35.4622,35.4704,42083.0
2016-10-05 10:25:00,43.23,43.26,43.23,43.26,25526.0,35.4704,35.495,35.4704,35.495,25526.0
2016-10-05 10:30:00,43.26,43.27,43.19,43.2,62909.0,35.495,35.5032,35.4376,35.4458,62909.0
2016-10-05 10:35:00,43.2,43.24,43.2,43.2,56251.0,35.4458,35.4786,35.4458,35.4458,56251.0
2016-10-05 10:40:00,43.2,43.22,43.17,43.18,37328.0,35.4458,35.4622,35.4212,35.4294,37328.0
2016-10-05 10:45:00,43.18,43.23,43.14,43.14,48681.0,35.4294,35.4704,35.3966,35.3966,48681.0
2016-10-05 10:50:00,43.15,43.17,43.14,43.14,50361.0,35.4048,35.4212,35.3966,35.3966,50361.0
2016-10-05 10:55:00,43.15,43.17,43.14,43.16,48769.0,35.4048,35.4212,35.3966,35.413,48769.0
2016-10-05 11:00:00,43.16,43.24,43.14,43.23,67442.0,35.413,35.4786,35.3966,35.4704,67442.0
2016-10-05 11:05:00,43.24,43.28,43.19,43.21,170552.0,35.4786,35.5114,35.4376,35.454,170552.0
2016-10-05 11:10:00,43.21,43.22,43.13,43.16,41172.0,35.454,35.4622,35.3884,35.413,41172.0
2016-10-05 11:15:00,43.16,43.19,43.15,43.17,44119.0,35.413,35.4376,35.4048,35.4212,44119.0
2016-10-05 11:20:00,43.17,43.19,43.15,43.17,48974.0,35.4212,35.4376,35.4048,35.4212,48974.0
2016-10-05 11:25:00,43.18,43.19,43.14,43.18,51822.0,35.4294,35.4376,35.3966,35.4294,51822.0
2016-10-05 11:30:00,43.18,43.18,43.15,43.17,32353.0,35.4294,35.4294,35.4048,35.4212,32353.0
2016-10-05 11:35:00,43.17,43.19,43.14,43.18,43405.0,35.4212,35.4376,35.3966,35.4294,43405.0
2016-10-05 11:40:00,43.18,43.19,43.15,43.17,42395.0,35.4294,35.4376,35.4048,35.4212,42395.0
2016-10-05 11:45:00,43.17,43.18,43.13,43.14,172454.0,35.4212,35.4294,35.3884,35.3966,172454.0
2016-10-05 11:50:00,43.15,43.18,43.13,43.16,34239.0,35.4048,35.4294,35.3884,35.413,34239.0
2016-10-05 11:55:00,43.16,43.17,43.13,43.15,69388.0,35.413,35.4212,35.3884,35.4048,69388.0
2016-10-05 12:00:00,43.16,43.18,43.15,43.18,32946.0,35.413,35.4294,35.4048,35.4294,32946.0
2016-10-05 12:05:00,43.18,43.2,43.13,43.16,98868.0,35.4294,35.4458,35.3884,35.413,98868.0
2016-10-05 12:10:00,43.16,43.21,43.13,43.13,64256.0,35.413,35.454,35.3884,35.3884,64256.0
2016-10-05 12:15:00,43.13,43.19,43.12,43.16,50065.0,35.3884,35.4376,35.3802,35.413,50065.0
2016-10-05 12:20:00,43.16,43.18,43.16,43.18,34510.0,35.413,35.4294,35.413,35.4294,34510.0
2016-10-05 12:25:00,43.17,43.18,43.13,43.15,54028.0,35.4212,35.4294,35.3884,35.4048,54028.0
2016-10-05 12:30:00,43.16,43.16,43.15,43.16,120220.0,35.413,35.413,35.4048,35.413,120220.0
2016-10-05 12:35:00,43.16,43.18,43.14,43.15,50535.0,35.413,35.4294,35.3966,35.4048,50535.0
2016-10-05 12:40:00,43.15,43.16,43.14,43.16,10095.0,35.4048,35.413,35.3966,35.413,10095.0
2016-10-05 12:45:00,43.15,43.17,43.14,43.15,50807.0,35.4048,35.4212,35.3966,35.4048,50807.0
2016-10-05 12:50:00,43.15,43.16,43.13,43.16,30726.0,35.4048,35.413,35.3884,35.413,30726.0
2016-10-05 12:55:00,43.16,43.16,43.12,43.14,18083.0,35.413,35.413,35.3802,35.3966,18083.0
2016-10-05 13:00:00,43.14,43.15,43.13,43.14,18738.0,35.3966,35.4048,35.3884,35.3966,18738.0
2016-10-05 13:05:00,43.14,43.15,43.11,43.12,41429.0,35.3966,35.4048,35.372,35.3802,41429.0
2016-10-05 13:10:00,43.12,43.13,43.1,43.1,85108.0,35.3802,35.3884,35.3638,35.3638,85108.0
2016-10-05 13:15:00,43.1,43.14,43.1,43.13,81390.0,35.3638,35.3966,35.3638,35.3884,81390.0
2016-10-05 13:20:00,43.13,43.13,43.1,43.11,33192.0,35.3884,35.3884,35.3638,35.372,33192.0
2016-10-05 13:25:00,43.12,43.12,43.11,43.11,22780.0,35.3802,35.3802,35.372,35.372,22780.0
2016-10-05 13:30:00,43.12,43.12,43.1,43.11,42281.0,35.3802,35.3802,35.3638,35.372,42281.0
2016-10-05 13:35:00,43.11,43.13,43.1,43.11,64872.0,35.372,35.3884,35.3638,35.372,64872.0
2016-10-05 13:40:00,43.1,43.11,43.08,43.09,56113.0,35.3638,35.372,35.3473,35.3555,56113.0
2016-10-05 13:45:00,43.09,43.14,43.08,43.11,90963.0,35.3555,35.3966,35.3473,35.372,90963.0
2016-10-05 13:50:00,43.11,43.13,43.1,43.12,77753.0,35.372,35.3884,35.3638,35.3802,77753.0
2016-10-05 13:55:00,43.12,43.15,43.11,43.14,77737.0,35.3802,35.4048,35.372,35.3966,77737.0
2016-10-05 14:00:00,43.14,43.15,43.11,43.12,38653.0,35.3966,35.4048,35.372,35.3802,38653.0
2016-10-05 14:05:00,43.12,43.12,43.09,43.09,25487.0,35.3802,35.3802,35.3555,35.3555,25487.0
2016-10-05 14:10:00,43.09,43.11,43.08,43.1,40099.0,35.3555,35.372,35.3473,35.3638,40099.0
2016-10-05 14:15:00,43.1,43.12,43.07,43.08,57125.0,35.3638,35.3802,35.3391,35.3473,57125.0
2016-10-05 14:20:00,43.08,43.1,43.05,43.09,151643.0,35.3473,35.3638,35.3227,35.3555,151643.0
2016-10-05 14:25:00,43.09,43.1,43.06,43.08,27418.0,35.3555,35.3638,35.3309,35.3473,27418.0
2016-10-05 14:30:00,43.08,43.11,43.08,43.09,53831.0,35.3473,35.372,35.3473,35.3555,53831.0
2016-10-05 14:35:00,43.09,43.12,43.09,43.09,48591.0,35.3555,35.3802,35.3555,35.3555,48591.0
2016-10-05 14:40:00,43.09,43.11,43.08,43.09,40674.0,35.3555,35.372,35.3473,35.3555,40674.0
2016-10-05 14:45:00,43.09,43.1,43.06,43.09,75529.0,35.3555,35.3638,35.3309,35.3555,75529.0
2016-10-05 14:50:00,43.09,43.12,43.07,43.08,72920.0,35.3555,35.3802,35.3391,35.3473,72920.0
2016-10-05 14:55:00,43.08,43.11,43.07,43.1,30694.0,35.3473,35.372,35.3391,35.3638,30694.0
2016-10-05 15:00:00,43.11,43.15,43.1,43.15,29764.0,35.372,35.4048,35.3638,35.4048,29764.0
2016-10-05 15:05:00,43.15,43.16,43.14,43.16,33482.0,35.4048,35.413,35.3966,35.413,33482.0
2016-10-05 15:10:00,43.15,43.16,43.05,43.07,78513.0,35.4048,35.413,35.3227,35.3391,78513.0
2016-10-05 15:15:00,43.06,43.07,43.0,43.01,71116.0,35.3309,35.3391,35.2817,35.2899,71116.0
2016-10-05 15:20:00,43.01,43.01,42.96,43.0,78152.0,35.2899,35.2899,35.2489,35.2817,78152.0
2016-10-05 15:25:00,42.99,43.01,42.95,42.98,76067.0,35.2735,35.2899,35.2407,35.2653,76067.0
2016-10-05 15:30:00,42.98,43.05,42.97,43.04,55791.0,35.2653,35.3227,35.2571,35.3145,55791.0
2016-10-05 15:35:00,43.04,43.05,43.0,43.02,61654.0,35.3145,35.3227,35.2817,35.2981,61654.0
2016-10-05 15:40:00,43.02,43.07,43.02,43.05,65304.0,35.2981,35.3391,35.2981,35.3227,65304.0
2016-10-05 15:45:00,43.05,43.05,43.02,43.02,73470.0,35.3227,35.3227,35.2981,35.2981,73470.0
2016-10-05 15:50:00,43.03,43.04,43.01,43.01,126905.0,35.3063,35.3145,35.2899,35.2899,126905.0
2016-10-05 15:55:00,43.01,43.1,42.99,43.02,361675.0,35.2899,35.3638,35.2735,35.2981,361675.0
2016-10-06 09:30:00,42.91,43.0,42.71,42.71,106455.0,35.2079,35.2817,35.0438,35.0438,106455.0
2016-10-06 09:35:00,42.71,42.77,42.66,42.71,58947.0,35.0438,35.093,35.0027,35.0438,58947.0
2016-10-06 09:40:00,42.72,42.81,42.69,42.8,60369.0,35.052,35.1258,35.0273,35.1176,60369.0
2016-10-06 09:45:00,42.8,42.83,42.75,42.82,31513.0,35.1176,35.1422,35.0766,35.134,31513.0
2016-10-06 09:50:00,42.82,42.91,42.77,42.86,72427.0,35.134,35.2079,35.093,35.1668,72427.0
2016-10-06 09:55:00,42.87,42.88,42.82,42.83,48890.0,35.175,35.1832,35.134,35.1422,48890.0
2016-10-06 10:00:00,42.82,42.84,42.76,42.78,54398.0,35.134,35.1504,35.0848,35.1012,54398.0
2016-10-06 10:05:00,42.78,42.85,42.78,42.82,53403.0,35.1012,35.1586,35.1012,35.134,53403.0
2016-10-06 10:10:00,42.81,42.89,42.81,42.89,38019.0,35.1258,35.1914,35.1258,35.1914,38019.0
2016-10-06 10:15:00,42.89,42.89,42.81,42.84,34259.0,35.1914,35.1914,35.1258,35.1504,34259.0
2016-10-06 10:20:00,42.85,42.87,42.81,42.82,27374.0,35.1586,35.175,35.1258,35.134,27374.0
2016-10-06 10:25:00,42.82,42.84,42.79,42.84,71013.0,35.134,35.1504,35.1094,35.1504,71013.0
2016-10-06 10:30:00,42.84,42.84,42.75,42.77,80021.0,35.1504,35.1504,35.0766,35.093,80021.0
2016-10-06 10:35:00,42.77,42.81,42.76,42.8,28066.0,35.093,35.1258,35.0848,35.1176,28066.0
2016-10-06 10:40:00,42.8,42.81,42.77,42.8,20402.0,35.1176,35.1258,35.093,35.1176,20402.0
2016-10-06 10:45:00,42.8,42.82,42.78,42.8,26088.0,35.1176,35.134,35.1012,35.1176,26088.0
2016-10-06 10:50:00,42.8,42.8,42.76,42.77,17079.0,35.1176,35.1176,35.0848,35.093,17079.0
2016-10-06 10:55:00,42.77,42.8,42.76,42.78,25569.0,35.093,35.1176,35.0848,35.1012,25569.0
2016-10-06 11:00:00,42.77,42.8,42.76,42.8,29035.0,35.093,35.1176,35.0848,35.1176,29035.0
2016-10-06 11:05:00,42.8,42.8,42.71,42.71,45816.0,35.1176,35.1176,35.0438,35.0438,45816.0
2016-10-06 11:10:00,42.71,42.72,42.69,42.69,41369.0,35.0438,35.052,35.0273,35.0273,41369.0
2016-10-06 11:15:00,42.7,42.71,42.65,42.69,42930.0,35.0356,35.0438,34.9945,35.0273,42930.0
2016-10-06 11:20:00,42.68,42.7,42.68,42.69,22999.0,35.0191,35.0356,35.0191,35.0273,22999.0
2016-10-06 11:25:00,42.69,42.75,42.68,42.75,27082.0,35.0273,35.0766,35.0191,35.0766,27082.0
2016-10-06 11:30:00,42.75,42.77,42.73,42.73,31250.0,35.0766,35.093,35.0602,35.0602,31250.0
2016-10-06 11:35:00,42.73,42.75,42.71,42.72,19573.0,35.0602,35.0766,35.0438,35.052,19573.0
2016-10-06 11:40:00,42.73,42.74,42.7,42.71,20522.0,35.0602,35.0684,35.0356,35.0438,20522.0
2016-10-06 11:45:00,42.72,42.81,42.71,42.79,59342.0,35.052,35.1258,35.0438,35.1094,59342.0
2016-10-06 11:50:00,42.79,42.83,42.77,42.82,70091.0,35.1094,35.1422,35.093,35.134,70091.0
2016-10-06 11:55:00,42.82,42.87,42.81,42.86,35413.0,35.134,35.175,35.1258,35.1668,35413.0
2016-10-06 12:00:00,42.87,42.89,42.8,42.82,146889.0,35.175,35.1914,35.1176,35.134,146889.0
2016-10-06 12:05:00,42.82,42.9,42.81,42.87,22448.0,35.134,35.1997,35.1258,35.175,22448.0
2016-10-06 12:10:00,42.86,42.88,42.83,42.87,23968.0,35.1668,35.1832,35.1422,35.175,23968.0
2016-10-06 12:15:00,42.86,42.9,42.85,42.9,20959.0,35.1668,35.1997,35.1586,35.1997,20959.0
2016-10-06 12:20:00,42.9,42.97,42.88,42.95,27121.0,35.1997,35.2571,35.1832,35.2407,27121.0
2016-10-06 12:25:00,42.95,42.97,42.91,42.93,90903.0,35.2407,35.2571,35.2079,35.2243,90903.0
2016-10-06 12:30:00,42.92,42.98,42.91,42.96,34214.0,35.2161,35.2653,35.2079,35.2489,34214.0
2016-10-06 12:35:00,42.95,42.96,42.89,42.92,145124.0,35.2407,35.2489,35.1914,35.2161,145124.0
2016-10-06 12:40:00,42.92,42.96,42.91,42.95,62499.0,35.2161,35.2489,35.2079,35.2407,62499.0
2016-10-06 12:45:00,42.95,42.96,42.94,42.95,27264.0,35.2407,35.2489,35.2325,35.2407,27264.0
2016-10-06 12:50:00,42.95,43.01,42.94,43.01,55057.0,35.2407,35.2899,35.2325,35.2899,55057.0
2016-10-06 12:55:00,43.0,43.02,42.99,43.01,30943.0,35.2817,35.2981,35.2735,35.2899,30943.0
2016-10-06 13:00:00,43.01,43.03,43.0,43.01,31442.0,35.2899,35.3063,35.2817,35.2899,31442.0
2016-10-06 13:05:00,43.01,43.04,43.0,43.01,56505.0,35.2899,35.3145,35.2817,35.2899,56505.0
2016-10-06 13:10:00,43.01,43.03,42.99,43.02,36359.0,35.2899,35.3063,35.2735,35.2981,36359.0
2016-10-06 13:15:00,43.02,43.05,43.01,43.05,36611.0,35.2981,35.3227,35.2899,35.3227,36611.0
2016-10-06 13:20:00,43.05,43.09,43.05,43.09,38174.0,35.3227,35.3555,35.3227,35.3555,38174.0
2016-10-06 13:25:00,43.09,43.11,43.08,43.09,25128.0,35.3555,35.372,35.3473,35.3555,25128.0
2016-10-06 13:30:00,43.09,43.1,43.06,43.07,34130.0,35.3555,35.3638,35.3309,35.3391,34130.0
2016-10-06 13:35:00,43.06,43.07,43.03,43.04,18221.0,35.3309,35.3391,35.3063,35.3145,18221.0
2016-10-06 13:40:00,43.04,43.05,43.01,43.05,37054.0,35.3145,35.3227,35.2899,35.3227,37054.0
2016-10-06 13:45:00,43.05,43.06,43.03,43.04,35411.0,35.3227,35.3309,35.3063,35.3145,35411.0
2016-10-06 13:50:00,43.03,43.06,43.03,43.06,35437.0,35.3063,35.3309,35.3063,35.3309,35437.0
2016-10-06 13:55:00,43.06,43.06,43.02,43.03,20567.0,35.3309,35.3309,35.2981,35.3063,20567.0
2016-10-06 14:00:00,43.03,43.04,43.0,43.01,25979.0,35.3063,35.3145,35.2817,35.2899,25979.0
2016-10-06 14:05:00,43.01,43.04,43.0,43.01,28147.0,35.2899,35.3145,35.2817,35.2899,28147.0
2016-10-06 14:10:00,43.0,43.02,42.98,43.02,105304.0,35.2817,35.2981,35.2653,35.2981,105304.0
2016-10-06 14:15:00,43.02,43.03,42.97,42.98,23143.0,35.2981,35.3063,35.2571,35.2653,23143.0
2016-10-06 14:20:00,42.98,43.0,42.97,42.99,19975.0,35.2653,35.2817,35.2571,35.2735,19975.0
2016-10-06 14:25:00,42.99,43.03,42.98,43.02,28983.0,35.2735,35.3063,35.2653,35.2981,28983.0
2016-10-06 14:30:00,43.02,43.02,43.01,43.02,11003.0,35.2981,35.2981,35.2899,35.2981,11003.0
2016-10-06 14:35:00,43.02,43.04,43.0,43.02,27547.0,35.2981,35.3145,35.2817,35.2981,27547.0
2016-10-06 14:40:00,43.02,43.02,43.0,43.02,30592.0,35.2981,35.2981,35.2817,35.2981,30592.0
2016-10-06 14:45:00,43.02,43.02,43.0,43.01,33963.0,35.2981,35.2981,35.2817,35.2899,33963.0
2016-10-06 14:50:00,43.01,43.02,42.99,43.02,38003.0,35.2899,35.2981,35.2735,35.2981,38003.0
2016-10-06 14:55:00,43.02,43.02,43.01,43.02,16249.0,35.2981,35.2981,35.2899,35.2981,16249.0
2016-10-06 15:00:00,43.02,43.02,43.01,43.02,51851.0,35.2981,35.2981,35.2899,35.2981,51851.0
2016-10-06 15:05:00,43.02,43.02,43.01,43.02,23445.0,35.2981,35.2981,35.2899,35.2981,23445.0
2016-10-06 15:10:00,43.02,43.02,43.0,43.0,53597.0,35.2981,35.2981,35.2817,35.2817,53597.0
2016-10-06 15:15:00,43.01,43.01,42.96,42.96,37506.0,35.2899,35.2899,35.2489,35.2489,37506.0
2016-10-06 15:20:00,42.96,42.97,42.96,42.97,29741.0,35.2489,35.2571,35.2489,35.2571,29741.0
2016-10-06 15:25:00,42.96,42.97,42.95,42.96,36331.0,35.2489,35.2571,35.2407,35.2489,36331.0
2016-10-06 15:30:00,42.96,42.97,42.93,42.97,80800.0,35.2489,35.2571,35.2243,35.2571,80800.0
2016-10-06 15:35:00,42.97,42.97,42.95,42.96,56807.0,35.2571,35.2571,35.2407,35.2489,56807.0
2016-10-06 15:40:00,42.96,42.97,42.95,42.96,68176.0,35.2489,35.2571,35.2407,35.2489,68176.0
2016-10-06 15:45:00,42.95,42.96,42.94,42.96,62641.0,35.2407,35.2489,35.2325,35.2489,62641.0
2016-10-06 15:50:00,42.96,43.0,42.95,42.99,125250.0,35.2489,35.2817,35.2407,35.2735,125250.0
2016-10-06 15:55:00,42.99,43.01,42.96,43.01,188802.0,35.2735,35.2899,35.2489,35.2899,188802.0
2016-10-07 09:30:00,43.11,43.18,42.99,43.05,196244.0,35.372,35.4294,35.2735,35.3227,196244.0
2016-10-07 09:35:00,43.03,43.11,42.97,43.1,38842.0,35.3063,35.372,35.2571,35.3638,38842.0
2016-10-07 09:40:00,43.09,43.09,42.95,42.96,249455.0,35.3555,35.3555,35.2407,35.2489,249455.0
2016-10-07 09:45:00,42.96,43.01,42.91,42.93,126378.0,35.2489,35.2899,35.2079,35.2243,126378.0
2016-10-07 09:50:00,42.93,42.99,42.9,42.93,59648.0,35.2243,35.2735,35.1997,35.2243,59648.0
2016-10-07 09:55:00,42.93,42.99,42.82,42.83,180121.0,35.2243,35.2735,35.134,35.1422,180121.0
2016-10-07 10:00:00,42.84,42.97,42.83,42.94,98842.0,35.1504,35.2571,35.1422,35.2325,98842.0
2016-10-07 10:05:00,42.94,42.95,42.89,42.93,25172.0,35.2325,35.2407,35.1914,35.2243,25172.0
2016-10-07 10:10:00,42.94,42.94,42.9,42.9,37009.0,35.2325,35.2325,35.1997,35.1997,37009.0
2016-10-07 10:15:00,42.91,42.93,42.84,42.88,43294.0,35.2079,35.2243,35.1504,35.1832,43294.0
2016-10-07 10:20:00,42.88,42.89,42.85,42.87,20274.0,35.1832,35.1914,35.1586,35.175,20274.0
2016-10-07 10:25:00,42.88,42.9,42.82,42.84,22175.0,35.1832,35.1997,35.134,35.1504,22175.0
2016-10-07 10:30:00,42.84,42.85,42.79,42.8,27391.0,35.1504,35.1586,35.1094,35.1176,27391.0
2016-10-07 10:35:00,42.81,42.84,42.77,42.83,27939.0,35.1258,35.1504,35.093,35.1422,27939.0
2016-10-07 10:40:00,42.83,42.84,42.79,42.79,17400.0,35.1422,35.1504,35.1094,35.1094,17400.0
2016-10-07 10:45:00,42.8,42.83,42.76,42.76,28735.0,35.1176,35.1422,35.0848,35.0848,28735.0
2016-10-07 10:50:00,42.76,42.77,42.7,42.7,46845.0,35.0848,35.093,35.0356,35.0356,46845.0
2016-10-07 10:55:00,42.7,42.7,42.64,42.65,41550.0,35.0356,35.0356,34.9863,34.9945,41550.0
2016-10-07 11:00:00,42.66,42.68,42.63,42.64,27218.0,35.0027,35.0191,34.9781,34.9863,27218.0
2016-10-07 11:05:00,42.64,42.72,42.64,42.68,40163.0,34.9863,35.052,34.9863,35.0191,40163.0
2016-10-07 11:10:00,42.68,42.69,42.66,42.68,29536.0,35.0191,35.0273,35.0027,35.0191,29536.0
2016-10-07 11:15:00,42.67,42.72,42.67,42.68,48227.0,35.0109,35.052,35.0109,35.0191,48227.0
2016-10-07 11:20:00,42.67,42.72,42.67,42.68,30675.0,35.0109,35.052,35.0109,35.0191,30675.0
2016-10-07 11:25:00,42.67,42.74,42.67,42.74,34432.0,35.0109,35.0684,35.0109,35.0684,34432.0
2016-10-07 11:30:00,42.74,42.74,42.61,42.63,88943.0,35.0684,35.0684,34.9617,34.9781,88943.0
2016-10-07 11:35:00,42.62,42.63,42.56,42.57,31852.0,34.9699,34.9781,34.9207,34.9289,31852.0
2016-10-07 11:40:00,42.57,42.58,42.5,42.5,55813.0,34.9289,34.9371,34.8715,34.8715,55813.0
2016-10-07 11:45:00,42.5,42.5,42.45,42.47,44509.0,34.8715,34.8715,34.8304,34.8468,44509.0
2016-10-07 11:50:00,42.47,42.48,42.43,42.48,33964.0,34.8468,34.855,34.814,34.855,33964.0
2016-10-07 11:55:00,42.47,42.48,42.45,42.47,41173.0,34.8468,34.855,34.8304,34.8468,41173.0
2016-10-07 12:00:00,42.47,42.54,42.44,42.47,47289.0,34.8468,34.9043,34.8222,34.8468,47289.0
2016-10-07 12:05:00,42.47,42.5,42.43,42.47,42249.0,34.8468,34.8715,34.814,34.8468,42249.0
2016-10-07 12:10:00,42.48,42.53,42.43,42.52,33599.0,34.855,34.8961,34.814,34.8879,33599.0
2016-10-07 12:15:00,42.52,42.52,42.46,42.48,50662.0,34.8879,34.8879,34.8386,34.855,50662.0
2016-10-07 12:20:00,42.48,42.5,42.43,42.48,33659.0,34.855,34.8715,34.814,34.855,33659.0
2016-10-07 12:25:00,42.48,42.51,42.46,42.51,30803.0,34.855,34.8797,34.8386,34.8797,30803.0
2016-10-07 12:30:00,42.5,42.52,42.48,42.51,62813.0,34.8715,34.8879,34.855,34.8797,62813.0
2016-10-07 12:35:00,42.52,42.56,42.52,42.55,39424.0,34.8879,34.9207,34.8879,34.9125,39424.0
2016-10-07 12:40:00,42.55,42.57,42.53,42.55,20587.0,34.9125,34.9289,34.8961,34.9125,20587.0
2016-10-07 12:45:00,42.55,42.6,42.54,42.58,21927.0,34.9125,34.9535,34.9043,34.9371,21927.0
2016-10-07 12:50:00,42.57,42.59,42.56,42.58,13708.0,34.9289,34.9453,34.9207,34.9371,13708.0
2016-10-07 12:55:00,42.59,42.6,42.5,42.54,87857.0,34.9453,34.9535,34.8715,34.9043,87857.0
2016-10-07 13:00:00,42.54,42.56,42.48,42.49,45308.0,34.9043,34.9207,34.855,34.8632,45308.0
2016-10-07 13:05:00,42.49,42.5,42.46,42.47,47921.0,34.8632,34.8715,34.8386,34.8468,47921.0
2016-10-07 13:10:00,42.47,42.49,42.46,42.49,19132.0,34.8468,34.8632,34.8386,34.8632,19132.0
2016-10-07 13:15:00,42.49,42.53,42.49,42.52,17743.0,34.8632,34.8961,34.8632,34.8879,17743.0
2016-10-07 13:20:00,42.52,42.53,42.48,42.51,21249.0,34.8879,34.8961,34.855,34.8797,21249.0
2016-10-07 13:25:00,42.51,42.59,42.49,42.57,67963.0,34.8797,34.9453,34.8632,34.9289,67963.0
2016-10-07 13:30:00,42.57,42.67,42.57,42.65,18999.0,34.9289,35.0109,34.9289,34.9945,18999.0
2016-10-07 13:35:00,42.66,42.68,42.63,42.67,43323.0,35.0027,35.0191,34.9781,35.0109,43323.0
2016-10-07 13:40:00,42.68,42.71,42.66,42.69,34409.0,35.0191,35.0438,35.0027,35.0273,34409.0
2016-10-07 13:45:00,42.69,42.72,42.69,42.71,17095.0,35.0273,35.052,35.0273,35.0438,17095.0
2016-10-07 13:50:00,42.72,42.73,42.7,42.7,20993.0,35.052,35.0602,35.0356,35.0356,20993.0
2016-10-07 13:55:00,42.69,42.72,42.69,42.71,24740.0,35.0273,35.052,35.0273,35.0438,24740.0
2016-10-07 14:00:00,42.7,42.73,42.69,42.7,18246.0,35.0356,35.0602,35.0273,35.0356,18246.0
2016-10-07 14:05:00,42.69,42.69,42.65,42.66,29282.0,35.0273,35.0273,34.9945,35.0027,29282.0
2016-10-07 14:10:00,42.66,42.73,42.65,42.71,31892.0,35.0027,35.0602,34.9945,35.0438,31892.0
2016-10-07 14:15:00,42.72,42.74,42.7,42.72,13495.0,35.052,35.0684,35.0356,35.052,13495.0
2016-10-07 14:20:00,42.72,42.75,42.71,42.74,14681.0,35.052,35.0766,35.0438,35.0684,14681.0
2016-10-07 14:25:00,42.74,42.78,42.73,42.76,23372.0,35.0684,35.1012,35.0602,35.0848,23372.0
2016-10-07 14:30:00,42.76,42.8,42.73,42.8,18625.0,35.0848,35.1176,35.0602,35.1176,18625.0
2016-10-07 14:35:00,42.8,42.8,42.76,42.79,13792.0,35.1176,35.1176,35.0848,35.1094,13792.0
2016-10-07 14:40:00,42.78,42.8,42.77,42.8,29980.0,35.1012,35.1176,35.093,35.1176,29980.0
2016-10-07 14:45:00,42.79,42.85,42.79,42.82,17680.0,35.1094,35.1586,35.1094,35.134,17680.0
2016-10-07 14:50:00,42.82,42.85,42.82,42.82,20548.0,35.134,35.1586,35.134,35.134,20548.0
2016-10-07 14:55:00,42.82,42.85,42.79,42.8,29425.0,35.134,35.1586,35.1094,35.1176,29425.0
2016-10-07 15:00:00,42.8,42.81,42.74,42.75,29425.0,35.1176,35.1258,35.0684,35.0766,29425.0
2016-10-07 15:05:00,42.74,42.78,42.73,42.73,31942.0,35.0684,35.1012,35.0602,35.0602,31942.0
2016-10-07 15:10:00,42.73,42.76,42.71,42.72,24404.0,35.0602,35.0848,35.0438,35.052,24404.0
2016-10-07 15:15:00,42.72,42.76,42.71,42.71,32278.0,35.052,35.0848,35.0438,35.0438,32278.0
2016-10-07 15:20:00,42.72,42.72,42.71,42.71,23011.0,35.052,35.052,35.0438,35.0438,23011.0
2016-10-07 15:25:00,42.72,42.76,42.71,42.75,39292.0,35.052,35.0848,35.0438,35.0766,39292.0
2016-10-07 15:30:00,42.75,42.76,42.71,42.72,44703.0,35.0766,35.0848,35.0438,35.052,44703.0
2016-10-07 15:35:00,42.72,42.77,42.72,42.75,44179.0,35.052,35.093,35.052,35.0766,44179.0
2016-10-07 15:40:00,42.75,42.75,42.7,42.7,83750.0,35.0766,35.0766,35.0356,35.0356,83750.0
2016-10-07 15:45:00,42.7,42.73,42.66,42.72,130134.0,35.0356,35.0602,35.0027,35.052,130134.0
2016-10-07 15:50:00,42.73,42.76,42.68,42.68,179335.0,35.0602,35.0848,35.0191,35.0191,179335.0
2016-10-07 15:55:00,42.68,42.73,42.65,42.68,441861.0,35.0191,35.0602,34.9945,35.0191,441861.0
2016-10-10 09:30:00,42.83,43.08,42.82,43.07,78896.0,35.1422,35.3473,35.134,35.3391,78896.0
2016-10-10 09:35:00,43.06,43.1,43.03,43.05,26611.0,35.3309,35.3638,35.3063,35.3227,26611.0
2016-10-10 09:40:00,43.05,43.12,43.04,43.12,57407.0,35.3227,35.3802,35.3145,35.3802,57407.0
2016-10-10 09:45:00,43.12,43.21,43.12,43.21,49460.0,35.3802,35.454,35.3802,35.454,49460.0
2016-10-10 09:50:00,43.21,43.21,43.16,43.18,39245.0,35.454,35.454,35.413,35.4294,39245.0
2016-10-10 09:55:00,43.18,43.24,43.17,43.23,34106.0,35.4294,35.4786,35.4212,35.4704,34106.0
2016-10-10 10:00:00,43.23,43.24,43.16,43.2,121592.0,35.4704,35.4786,35.413,35.4458,121592.0
2016-10-10 10:05:00,43.2,43.21,43.15,43.17,54663.0,35.4458,35.454,35.4048,35.4212,54663.0
2016-10-10 10:10:00,43.17,43.18,43.04,43.07,90080.0,35.4212,35.4294,35.3145,35.3391,90080.0
2016-10-10 10:15:00,43.08,43.13,43.04,43.04,32540.0,35.3473,35.3884,35.3145,35.3145,32540.0
2016-10-10 10:20:00,43.04,43.07,43.04,43.07,30104.0,35.3145,35.3391,35.3145,35.3391,30104.0
2016-10-10 10:25:00,43.07,43.09,43.05,43.09,17178.0,35.3391,35.3555,35.3227,35.3555,17178.0
2016-10-10 10:30:00,43.09,43.1,43.06,43.06,27014.0,35.3555,35.3638,35.3309,35.3309,27014.0
2016-10-10 10:35:00,43.07,43.09,43.04,43.06,42832.0,35.3391,35.3555,35.3145,35.3309,42832.0
2016-10-10 10:40:00,43.06,43.07,42.99,43.01,54394.0,35.3309,35.3391,35.2735,35.2899,54394.0
2016-10-10 10:45:00,43.0,43.02,42.99,43.01,24822.0,35.2817,35.2981,35.2735,35.2899,24822.0
2016-10-10 10:50:00,43.02,43.03,42.96,42.96,29478.0,35.2981,35.3063,35.2489,35.2489,29478.0
2016-10-10 10:55:00,42.96,42.96,42.91,42.94,36141.0,35.2489,35.2489,35.2079,35.2325,36141.0
2016-10-10 11:00:00,42.94,42.98,42.93,42.97,34151.0,35.2325,35.2653,35.2243,35.2571,34151.0
2016-10-10 11:05:00,42.97,43.01,42.97,43.01,24286.0,35.2571,35.2899,35.2571,35.2899,24286.0
2016-10-10 11:10:00,43.01,43.03,43.0,43.02,29352.0,35.2899,35.3063,35.2817,35.2981,29352.0
2016-10-10 11:15:00,43.03,43.1,43.02,43.07,53711.0,35.3063,35.3638,35.2981,35.3391,53711.0
2016-10-10 11:20:00,43.07,43.08,43.03,43.05,28887.0,35.3391,35.3473,35.3063,35.3227,28887.0
2016-10-10 11:25:00,43.06,43.08,43.01,43.05,31395.0,35.3309,35.3473,35.2899,35.3227,31395.0
2016-10-10 11:30:00,43.04,43.06,43.02,43.03,13791.0,35.3145,35.3309,35.2981,35.3063,13791.0
2016-10-10 11:35:00,43.04,43.04,42.97,42.98,22770.0,35.3145,35.3145,35.2571,35.2653,22770.0
2016-10-10 11:40:00,42.98,43.0,42.96,42.97,17026.0,35.2653,35.2817,35.2489,35.2571,17026.0
2016-10-10 11:45:00,42.97,42.97,42.92,42.97,20150.0,35.2571,35.2571,35.2161,35.2571,20150.0
2016-10-10 11:50:00,42.98,43.03,42.97,43.02,21516.0,35.2653,35.3063,35.2571,35.2981,21516.0
2016-10-10 11:55:00,43.02,43.03,43.0,43.02,23187.0,35.2981,35.3063,35.2817,35.2981,23187.0
2016-10-10 12:00:00,43.01,43.01,42.96,42.97,21628.0,35.2899,35.2899,35.2489,35.2571,21628.0
2016-10-10 12:05:00,42.97,43.01,42.97,42.98,33903.0,35.2571,35.2899,35.2571,35.2653,33903.0
2016-10-10 12:10:00,42.97,43.0,42.97,42.98,32290.0,35.2571,35.2817,35.2571,35.2653,32290.0
2016-10-10 12:15:00,42.99,42.99,42.97,42.98,10653.0,35.2735,35.2735,35.2571,35.2653,10653.0
2016-10-10 12:20:00,42.98,42.98,42.93,42.94,15626.0,35.2653,35.2653,35.2243,35.2325,15626.0
2016-10-10 12:25:00,42.93,42.95,42.9,42.94,20428.0,35.2243,35.2407,35.1997,35.2325,20428.0
2016-10-10 12:30:00,42.94,42.96,42.91,42.91,13559.0,35.2325,35.2489,35.2079,35.2079,13559.0
2016-10-10 12:35:00,42.91,42.93,42.91,42.93,9358.0,35.2079,35.2243,35.2079,35.2243,9358.0
2016-10-10 12:40:00,42.93,42.93,42.92,42.93,4576.0,35.2243,35.2243,35.2161,35.2243,4576.0
2016-10-10 12:45:00,42.93,42.95,42.92,42.95,26138.0,35.2243,35.2407,35.2161,35.2407,26138.0
2016-10-10 12:50:00,42.95,42.96,42.93,42.95,15562.0,35.2407,35.2489,35.2243,35.2407,15562.0
2016-10-10 12:55:00,42.94,42.96,42.91,42.93,14570.0,35.2325,35.2489,35.2079,35.2243,14570.0
2016-10-10 13:00:00,42.92,42.95,42.91,42.94,13987.0,35.2161,35.2407,35.2079,35.2325,13987.0
2016-10-10 13:05:00,42.94,42.99,42.93,42.97,16744.0,35.2325,35.2735,35.2243,35.2571,16744.0
2016-10-10 13:10:00,42.98,42.99,42.97,42.99,19718.0,35.2653,35.2735,35.2571,35.2735,19718.0
2016-10-10 13:15:00,42.99,43.0,42.98,42.99,11594.0,35.2735,35.2817,35.2653,35.2735,11594.0
2016-10-10 13:20:00,42.99,43.02,42.98,42.99,30515.0,35.2735,35.2981,35.2653,35.2735,30515.0
2016-10-10 13:25:00,43.0,43.02,42.99,43.0,29512.0,35.2817,35.2981,35.2735,35.2817,29512.0
2016-10-10 13:30:00,42.99,43.03,42.99,43.0,18776.0,35.2735,35.3063,35.2735,35.2817,18776.0
2016-10-10 13:35:00,42.99,43.01,42.99,43.01,15138.0,35.2735,35.2899,35.2735,35.2899,15138.0
2016-10-10 13:40:00,43.0,43.02,42.99,43.0,25075.0,35.2817,35.2981,35.2735,35.2817,25075.0
2016-10-10 13:45:00,43.01,43.02,43.01,43.02,6000.0,35.2899,35.2981,35.2899,35.2981,6000.0
2016-10-10 13:50:00,43.01,43.02,43.0,43.01,16675.0,35.2899,35.2981,35.2817,35.2899,16675.0
2016-10-10 13:55:00,43.0,43.02,42.99,42.99,28789.0,35.2817,35.2981,35.2735,35.2735,28789.0
2016-10-10 14:00:00,43.0,43.03,42.99,43.01,19697.0,35.2817,35.3063,35.2735,35.2899,19697.0
2016-10-10 14:05:00,43.02,43.04,43.01,43.02,21265.0,35.2981,35.3145,35.2899,35.2981,21265.0
2016-10-10 14:10:00,43.02,43.04,43.01,43.01,40446.0,35.2981,35.3145,35.2899,35.2899,40446.0
2016-10-10 14:15:00,43.02,43.05,43.02,43.05,14578.0,35.2981,35.3227,35.2981,35.3227,14578.0
2016-10-10 14:20:00,43.04,43.06,43.03,43.05,123262.0,35.3145,35.3309,35.3063,35.3227,123262.0
2016-10-10 14:25:00,43.04,43.07,43.03,43.05,26804.0,35.3145,35.3391,35.3063,35.3227,26804.0
2016-10-10 14:30:00,43.04,43.08,43.03,43.08,25842.0,35.3145,35.3473,35.3063,35.3473,25842.0
2016-10-10 14:35:00,43.08,43.1,43.07,43.09,26316.0,35.3473,35.3638,35.3391,35.3555,26316.0
2016-10-10 14:40:00,43.08,43.1,43.07,43.07,22228.0,35.3473,35.3638,35.3391,35.3391,22228.0
2016-10-10 14:45:00,43.08,43.1,43.06,43.1,19946.0,35.3473,35.3638,35.3309,35.3638,19946.0
2016-10-10 14:50:00,43.1,43.1,43.09,43.09,9600.0,35.3638,35.3638,35.3555,35.3555,9600.0
2016-10-10 14:55:00,43.1,43.1,43.05,43.06,40279.0,35.3638,35.3638,35.3227,35.3309,40279.0
2016-10-10 15:00:00,43.06,43.09,43.06,43.08,33925.0,35.3309,35.3555,35.3309,35.3473,33925.0
2016-10-10 15:05:00,43.08,43.09,43.06,43.07,23515.0,35.3473,35.3555,35.3309,35.3391,23515.0
2016-10-10 15:10:00,43.07,43.08,43.05,43.06,15230.0,35.3391,35.3473,35.3227,35.3309,15230.0
2016-10-10 15:15:00,43.05,43.08,43.05,43.08,21380.0,35.3227,35.3473,35.3227,35.3473,21380.0
2016-10-10 15:20:00,43.08,43.08,43.06,43.08,20540.0,35.3473,35.3473,35.3309,35.3473,20540.0
2016-10-10 15:25:00,43.08,43.08,43.05,43.05,42791.0,35.3473,35.3473,35.3227,35.3227,42791.0
2016-10-10 15:30:00,43.05,43.06,43.01,43.04,52163.0,35.3227,35.3309,35.2899,35.3145,52163.0
2016-10-10 15:35:00,43.03,43.04,42.99,43.0,71890.0,35.3063,35.3145,35.2735,35.2817,71890.0
2016-10-10 15:40:00,42.99,43.03,42.99,43.01,65040.0,35.2735,35.3063,35.2735,35.2899,65040.0
2016-10-10 15:45:00,43.01,43.04,43.01,43.02,57338.0,35.2899,35.3145,35.2899,35.2981,57338.0
2016-10-10 15:50:00,43.03,43.04,43.01,43.04,123313.0,35.3063,35.3145,35.2899,35.3145,123313.0
2016-10-10 15:55:00,43.04,43.07,43.02,43.02,344139.0,35.3145,35.3391,35.2981,35.2981,344139.0
2016-10-11 09:30:00,42.98,43.05,42.81,42.89,78946.0,35.2653,35.3227,35.1258,35.1914,78946.0
2016-10-11 09:35:00,42.89,42.89,42.8,42.85,31145.0,35.1914,35.1914,35.1176,35.1586,31145.0
2016-10-11 09:40:00,42.84,42.92,42.81,42.91,44772.0,35.1504,35.2161,35.1258,35.2079,44772.0
2016-10-11 09:45:00,42.91,42.93,42.84,42.84,51167.0,35.2079,35.2243,35.1504,35.1504,51167.0
2016-10-11 09:50:00,42.83,42.83,42.67,42.7,50904.0,35.1422,35.1422,35.0109,35.0356,50904.0
2016-10-11 09:55:00,42.7,42.72,42.67,42.69,31239.0,35.0356,35.052,35.0109,35.0273,31239.0
2016-10-11 10:00:00,42.71,42.71,42.64,42.68,30460.0,35.0438,35.0438,34.9863,35.0191,30460.0
2016-10-11 10:05:00,42.69,42.71,42.67,42.68,19385.0,35.0273,35.0438,35.0109,35.0191,19385.0
2016-10-11 10:10:00,42.68,42.69,42.61,42.68,46187.0,35.0191,35.0273,34.9617,35.0191,46187.0
2016-10-11 10:15:00,42.67,42.69,42.64,42.65,33235.0,35.0109,35.0273,34.9863,34.9945,33235.0
2016-10-11 10:20:00,42.65,42.66,42.6,42.62,35831.0,34.9945,35.0027,34.9535,34.9699,35831.0
2016-10-11 10:25:00,42.61,42.62,42.55,42.57,43190.0,34.9617,34.9699,34.9125,34.9289,43190.0
2016-10-11 10:30:00,42.58,42.63,42.57,42.61,21254.0,34.9371,34.9781,34.9289,34.9617,21254.0
2016-10-11 10:35:00,42.61,42.62,42.59,42.59,26205.0,34.9617,34.9699,34.9453,34.9453,26205.0
2016-10-11 10:40:00,42.59,42.62,42.58,42.59,26781.0,34.9453,34.9699,34.9371,34.9453,26781.0
2016-10-11 10:45:00,42.58,42.59,42.55,42.55,52176.0,34.9371,34.9453,34.9125,34.9125,52176.0
2016-10-11 10:50:00,42.55,42.56,42.47,42.47,65125.0,34.9125,34.9207,34.8468,34.8468,65125.0
2016-10-11 10:55:00,42.48,42.49,42.44,42.44,43149.0,34.855,34.8632,34.8222,34.8222,43149.0
2016-10-11 11:00:00,42.45,42.46,42.38,42.4,66151.0,34.8304,34.8386,34.773,34.7894,66151.0
2016-10-11 11:05:00,42.4,42.5,42.39,42.47,31298.0,34.7894,34.8715,34.7812,34.8468,31298.0
2016-10-11 11:10:00,42.47,42.48,42.41,42.41,39522.0,34.8468,34.855,34.7976,34.7976,39522.0
2016-10-11 11:15:00,42.41,42.42,42.36,42.39,64114.0,34.7976,34.8058,34.7566,34.7812,64114.0
2016-10-11 11:20:00,42.39,42.4,42.36,42.4,53251.0,34.7812,34.7894,34.7566,34.7894,53251.0
2016-10-11 11:25:00,42.4,42.44,42.38,42.39,71970.0,34.7894,34.8222,34.773,34.7812,71970.0
2016-10-11 11:30:00,42.4,42.43,42.39,42.41,31774.0,34.7894,34.814,34.7812,34.7976,31774.0
2016-10-11 11:35:00,42.41,42.42,42.31,42.32,76894.0,34.7976,34.8058,34.7156,34.7238,76894.0
2016-10-11 11:40:00,42.33,42.36,42.31,42.36,35683.0,34.732,34.7566,34.7156,34.7566,35683.0
2016-10-11 11:45:00,42.36,42.36,42.34,42.34,20808.0,34.7566,34.7566,34.7402,34.7402,20808.0
2016-10-11 11:50:00,42.35,42.35,42.31,42.34,34610.0,34.7484,34.7484,34.7156,34.7402,34610.0
2016-10-11 11:55:00,42.34,42.37,42.32,42.36,34260.0,34.7402,34.7648,34.7238,34.7566,34260.0
2016-10-11 12:00:00,42.37,42.44,42.36,42.44,35884.0,34.7648,34.8222,34.7566,34.8222,35884.0
2016-10-11 12:05:00,42.44,42.48,42.42,42.45,34037.0,34.8222,34.855,34.8058,34.8304,34037.0
2016-10-11 12:10:00,42.45,42.47,42.41,42.41,42287.0,34.8304,34.8468,34.7976,34.7976,42287.0
2016-10-11 12:15:00,42.41,42.42,42.38,42.4,47196.0,34.7976,34.8058,34.773,34.7894,47196.0
2016-10-11 12:20:00,42.41,42.41,42.37,42.38,76201.0,34.7976,34.7976,34.7648,34.773,76201.0
2016-10-11 12:25:00,42.38,42.4,42.37,42.39,40651.0,34.773,34.7894,34.7648,34.7812,40651.0
2016-10-11 12:30:00,42.4,42.4,42.38,42.39,25974.0,34.7894,34.7894,34.773,34.7812,25974.0
2016-10-11 12:35:00,42.38,42.42,42.37,42.42,38575.0,34.773,34.8058,34.7648,34.8058,38575.0
2016-10-11 12:40:00,42.41,42.46,42.4,42.42,83901.0,34.7976,34.8386,34.7894,34.8058,83901.0
2016-10-11 12:45:00,42.43,42.45,42.41,42.41,21708.0,34.814,34.8304,34.7976,34.7976,21708.0
2016-10-11 12:50:00,42.41,42.41,42.38,42.39,36276.0,34.7976,34.7976,34.773,34.7812,36276.0
2016-10-11 12:55:00,42.39,42.4,42.36,42.37,18739.0,34.7812,34.7894,34.7566,34.7648,18739.0
2016-10-11 13:00:00,42.37,42.37,42.32,42.35,48329.0,34.7648,34.7648,34.7238,34.7484,48329.0
2016-10-11 13:05:00,42.35,42.36,42.31,42.33,47538.0,34.7484,34.7566,34.7156,34.732,47538.0
2016-10-11 13:10:00,42.33,42.35,42.3,42.34,181388.0,34.732,34.7484,34.7074,34.7402,181388.0
2016-10-11 13:15:00,42.33,42.34,42.27,42.29,67615.0,34.732,34.7402,34.6827,34.6991,67615.0
2016-10-11 13:20:00,42.28,42.31,42.27,42.3,31412.0,34.6909,34.7156,34.6827,34.7074,31412.0
2016-10-11 13:25:00,42.3,42.3,42.27,42.27,42801.0,34.7074,34.7074,34.6827,34.6827,42801.0
2016-10-11 13:30:00,42.27,42.29,42.25,42.28,25260.0,34.6827,34.6991,34.6663,34.6909,25260.0
2016-10-11 13:35:00,42.29,42.3,42.27,42.28,25663.0,34.6991,34.7074,34.6827,34.6909,25663.0
2016-10-11 13:40:00,42.27,42.28,42.25,42.26,26057.0,34.6827,34.6909,34.6663,34.6745,26057.0
2016-10-11 13:45:00,42.26,42.26,42.16,42.16,68372.0,34.6745,34.6745,34.5925,34.5925,68372.0
2016-10-11 13:50:00,42.16,42.18,42.12,42.15,40345.0,34.5925,34.6089,34.5597,34.5843,40345.0
2016-10-11 13:55:00,42.14,42.15,42.1,42.12,50788.0,34.5761,34.5843,34.5432,34.5597,50788.0
2016-10-11 14:00:00,42.13,42.19,42.13,42.18,25119.0,34.5679,34.6171,34.5679,34.6089,25119.0
2016-10-11 14:05:00,42.18,42.2,42.14,42.19,38586.0,34.6089,34.6253,34.5761,34.6171,38586.0
2016-10-11 14:10:00,42.2,42.22,42.15,42.19,52524.0,34.6253,34.6417,34.5843,34.6171,52524.0
2016-10-11 14:15:00,42.18,42.19,42.08,42.11,61179.0,34.6089,34.6171,34.5268,34.5515,61179.0
2016-10-11 14:20:00,42.1,42.14,42.09,42.14,32354.0,34.5432,34.5761,34.535,34.5761,32354.0
2016-10-11 14:25:00,42.14,42.16,42.1,42.15,57158.0,34.5761,34.5925,34.5432,34.5843,57158.0
2016-10-11 14:30:00,42.14,42.17,42.14,42.15,62338.0,34.5761,34.6007,34.5761,34.5843,62338.0
2016-10-11 14:35:00,42.15,42.2,42.15,42.17,33346.0,34.5843,34.6253,34.5843,34.6007,33346.0
2016-10-11 14:40:00,42.18,42.22,42.17,42.2,34920.0,34.6089,34.6417,34.6007,34.6253,34920.0
2016-10-11 14:45:00,42.2,42.27,42.2,42.25,58989.0,34.6253,34.6827,34.6253,34.6663,58989.0
2016-10-11 14:50:00,42.25,42.28,42.23,42.27,58019.0,34.6663,34.6909,34.6499,34.6827,58019.0
2016-10-11 14:55:00,42.27,42.28,42.22,42.23,59658.0,34.6827,34.6909,34.6417,34.6499,59658.0
2016-10-11 15:00:00,42.23,42.25,42.21,42.21,51249.0,34.6499,34.6663,34.6335,34.6335,51249.0
2016-10-11 15:05:00,42.21,42.22,42.17,42.22,47863.0,34.6335,34.6417,34.6007,34.6417,47863.0
2016-10-11 15:10:00,42.22,42.23,42.19,42.22,45647.0,34.6417,34.6499,34.6171,34.6417,45647.0
2016-10-11 15:15:00,42.21,42.24,42.18,42.23,40621.0,34.6335,34.6581,34.6089,34.6499,40621.0
2016-10-11 15:20:00,42.23,42.27,42.23,42.26,80489.0,34.6499,34.6827,34.6499,34.6745,80489.0
2016-10-11 15:25:00,42.27,42.27,42.21,42.22,46151.0,34.6827,34.6827,34.6335,34.6417,46151.0
2016-10-11 15:30:00,42.23,42.28,42.22,42.28,63418.0,34.6499,34.6909,34.6417,34.6909,63418.0
2016-10-11 15:35:00,42.28,42.29,42.24,42.29,126267.0,34.6909,34.6991,34.6581,34.6991,126267.0
2016-10-11 15:40:00,42.29,42.32,42.28,42.32,155018.0,34.6991,34.7238,34.6909,34.7238,155018.0
2016-10-11 15:45:00,42.32,42.35,42.31,42.35,105002.0,34.7238,34.7484,34.7156,34.7484,105002.0
2016-10-11 15:50:00,42.36,42.37,42.33,42.33,215499.0,34.7566,34.7648,34.732,34.732,215499.0
2016-10-11 15:55:00,42.33,42.35,42.28,42.32,339177.0,34.732,34.7484,34.6909,34.7238,339177.0
2016-10-12 09:30:00,42.28,42.32,42.19,42.19,95364.0,34.6909,34.7238,34.6171,34.6171,95364.0
2016-10-12 09:35:00,42.19,42.25,42.15,42.22,29035.0,34.6171,34.6663,34.5843,34.6417,29035.0
2016-10-12 09:40:00,42.21,42.21,42.13,42.13,30590.0,34.6335,34.6335,34.5679,34.5679,30590.0
2016-10-12 09:45:00,42.13,42.17,42.11,42.13,33670.0,34.5679,34.6007,34.5515,34.5679,33670.0
2016-10-12 09:50:00,42.13,42.24,42.12,42.23,112275.0,34.5679,34.6581,34.5597,34.6499,112275.0
2016-10-12 09:55:00,42.23,42.27,42.2,42.22,99634.0,34.6499,34.6827,34.6253,34.6417,99634.0
2016-10-12 10:00:00,42.22,42.34,42.18,42.3,154406.0,34.6417,34.7402,34.6089,34.7074,154406.0
2016-10-12 10:05:00,42.3,42.34,42.26,42.27,132268.0,34.7074,34.7402,34.6745,34.6827,132268.0
2016-10-12 10:10:00,42.27,42.29,42.25,42.29,38654.0,34.6827,34.6991,34.6663,34.6991,38654.0
2016-10-12 10:15:00,42.29,42.3,42.22,42.24,47845.0,34.6991,34.7074,34.6417,34.6581,47845.0
2016-10-12 10:20:00,42.23,42.27,42.23,42.25,23570.0,34.6499,34.6827,34.6499,34.6663,23570.0
2016-10-12 10:25:00,42.25,42.36,42.25,42.29,85282.0,34.6663,34.7566,34.6663,34.6991,85282.0
2016-10-12 10:30:00,42.29,42.31,42.28,42.28,24783.0,34.6991,34.7156,34.6909,34.6909,24783.0
2016-10-12 10:35:00,42.27,42.28,42.23,42.25,16397.0,34.6827,34.6909,34.6499,34.6663,16397.0
2016-10-12 10:40:00,42.25,42.27,42.22,42.27,24337.0,34.6663,34.6827,34.6417,34.6827,24337.0
2016-10-12 10:45:00,42.27,42.31,42.24,42.31,117227.0,34.6827,34.7156,34.6581,34.7156,117227.0
2016-10-12 10:50:00,42.3,42.32,42.29,42.31,49599.0,34.7074,34.7238,34.6991,34.7156,49599.0
2016-10-12 10:55:00,42.3,42.35,42.29,42.34,33347.0,34.7074,34.7484,34.6991,34.7402,33347.0
2016-10-12 11:00:00,42.34,42.37,42.32,42.37,20463.0,34.7402,34.7648,34.7238,34.7648,20463.0
2016-10-12 11:05:00,42.36,42.36,42.33,42.35,19284.0,34.7566,34.7566,34.732,34.7484,19284.0
2016-10-12 11:10:00,42.35,42.35,42.32,42.33,21020.0,34.7484,34.7484,34.7238,34.732,21020.0
2016-10-12 11:15:00,42.32,42.33,42.28,42.33,17217.0,34.7238,34.732,34.6909,34.732,17217.0
2016-10-12 11:20:00,42.32,42.35,42.3,42.33,16321.0,34.7238,34.7484,34.7074,34.732,16321.0
2016-10-12 11:25:00,42.33,42.35,42.32,42.34,20706.0,34.732,34.7484,34.7238,34.7402,20706.0
2016-10-12 11:30:00,42.33,42.39,42.31,42.37,31404.0,34.732,34.7812,34.7156,34.7648,31404.0
2016-10-12 11:35:00,42.37,42.39,42.35,42.36,15545.0,34.7648,34.7812,34.7484,34.7566,15545.0
2016-10-12 11:40:00,42.36,42.36,42.32,42.34,19337.0,34.7566,34.7566,34.7238,34.7402,19337.0
2016-10-12 11:45:00,42.34,42.35,42.32,42.34,15384.0,34.7402,34.7484,34.7238,34.7402,15384.0
2016-10-12 11:50:00,42.34,42.35,42.31,42.32,32158.0,34.7402,34.7484,34.7156,34.7238,32158.0
2016-10-12 11:55:00,42.33,42.35,42.32,42.34,77334.0,34.732,34.7484,34.7238,34.7402,77334.0
2016-10-12 12:00:00,42.34,42.35,42.31,42.33,33165.0,34.7402,34.7484,34.7156,34.732,33165.0
2016-10-12 12:05:00,42.33,42.35,42.32,42.33,70725.0,34.732,34.7484,34.7238,34.732,70725.0
2016-10-12 12:10:00,42.33,42.39,42.32,42.39,37826.0,34.732,34.7812,34.7238,34.7812,37826.0
2016-10-12 12:15:00,42.38,42.38,42.31,42.35,60042.0,34.773,34.773,34.7156,34.7484,60042.0
2016-10-12 12:20:00,42.35,42.37,42.32,42.37,67293.0,34.7484,34.7648,34.7238,34.7648,67293.0
2016-10-12 12:25:00,42.37,42.4,42.37,42.38,14604.0,34.7648,34.7894,34.7648,34.773,14604.0
2016-10-12 12:30:00,42.39,42.42,42.37,42.42,35210.0,34.7812,34.8058,34.7648,34.8058,35210.0
2016-10-12 12:35:00,42.43,42.47,42.43,42.46,28548.0,34.814,34.8468,34.814,34.8386,28548.0
2016-10-12 12:40:00,42.46,42.47,42.45,42.46,10632.0,34.8386,34.8468,34.8304,34.8386,10632.0
2016-10-12 12:45:00,42.45,42.48,42.44,42.45,16354.0,34.8304,34.855,34.8222,34.8304,16354.0
2016-10-12 12:50:00,42.44,42.48,42.43,42.48,9623.0,34.8222,34.855,34.814,34.855,9623.0
2016-10-12 12:55:00,42.47,42.47,42.41,42.41,16500.0,34.8468,34.8468,34.7976,34.7976,16500.0
2016-10-12 13:00:00,42.42,42.44,42.41,42.42,9016.0,34.8058,34.8222,34.7976,34.8058,9016.0
2016-10-12 13:05:00,42.42,42.47,42.41,42.47,15931.0,34.8058,34.8468,34.7976,34.8468,15931.0
2016-10-12 13:10:00,42.46,42.46,42.42,42.44,14845.0,34.8386,34.8386,34.8058,34.8222,14845.0
2016-10-12 13:15:00,42.44,42.45,42.43,42.45,14250.0,34.8222,34.8304,34.814,34.8304,14250.0
2016-10-12 13:20:00,42.45,42.46,42.43,42.45,13036.0,34.8304,34.8386,34.814,34.8304,13036.0
2016-10-12 13:25:00,42.46,42.48,42.45,42.48,27334.0,34.8386,34.855,34.8304,34.855,27334.0
2016-10-12 13:30:00,42.47,42.48,42.46,42.47,19618.0,34.8468,34.855,34.8386,34.8468,19618.0
2016-10-12 13:35:00,42.47,42.47,42.43,42.47,20434.0,34.8468,34.8468,34.814,34.8468,20434.0
2016-10-12 13:40:00,42.47,42.47,42.45,42.47,10659.0,34.8468,34.8468,34.8304,34.8468,10659.0
2016-10-12 13:45:00,42.47,42.48,42.46,42.47,11441.0,34.8468,34.855,34.8386,34.8468,11441.0
2016-10-12 13:50:00,42.46,42.48,42.44,42.48,20368.0,34.8386,34.855,34.8222,34.855,20368.0
2016-10-12 13:55:00,42.48,42.51,42.47,42.5,15449.0,34.855,34.8797,34.8468,34.8715,15449.0
2016-10-12 14:00:00,42.51,42.54,42.43,42.47,41482.0,34.8797,34.9043,34.814,34.8468,41482.0
2016-10-12 14:05:00,42.46,42.48,42.42,42.47,30988.0,34.8386,34.855,34.8058,34.8468,30988.0
2016-10-12 14:10:00,42.48,42.54,42.48,42.54,22482.0,34.855,34.9043,34.855,34.9043,22482.0
2016-10-12 14:15:00,42.53,42.55,42.51,42.52,30466.0,34.8961,34.9125,34.8797,34.8879,30466.0
2016-10-12 14:20:00,42.52,42.55,42.51,42.53,23745.0,34.8879,34.9125,34.8797,34.8961,23745.0
2016-10-12 14:25:00,42.52,42.52,42.47,42.5,15833.0,34.8879,34.8879,34.8468,34.8715,15833.0
2016-10-12 14:30:00,42.49,42.52,42.48,42.51,19299.0,34.8632,34.8879,34.855,34.8797,19299.0
2016-10-12 14:35:00,42.5,42.52,42.49,42.5,28496.0,34.8715,34.8879,34.8632,34.8715,28496.0
2016-10-12 14:40:00,42.51,42.52,42.49,42.5,21141.0,34.8797,34.8879,34.8632,34.8715,21141.0
2016-10-12 14:45:00,42.5,42.5,42.48,42.49,18364.0,34.8715,34.8715,34.855,34.8632,18364.0
2016-10-12 14:50:00,42.49,42.52,42.48,42.51,24939.0,34.8632,34.8879,34.855,34.8797,24939.0
2016-10-12 14:55:00,42.51,42.52,42.46,42.46,32793.0,34.8797,34.8879,34.8386,34.8386,32793.0
2016-10-12 15:00:00,42.46,42.48,42.44,42.47,29715.0,34.8386,34.855,34.8222,34.8468,29715.0
2016-10-12 15:05:00,42.46,42.51,42.45,42.5,27717.0,34.8386,34.8797,34.8304,34.8715,27717.0
2016-10-12 15:10:00,42.49,42.51,42.49,42.5,31558.0,34.8632,34.8797,34.8632,34.8715,31558.0
2016-10-12 15:15:00,42.49,42.5,42.43,42.45,117440.0,34.8632,34.8715,34.814,34.8304,117440.0
2016-10-12 15:20:00,42.46,42.48,42.44,42.44,135901.0,34.8386,34.855,34.8222,34.8222,135901.0
2016-10-12 15:25:00,42.44,42.44,42.4,42.4,58308.0,34.8222,34.8222,34.7894,34.7894,58308.0
2016-10-12 15:30:00,42.4,42.4,42.34,42.35,92264.0,34.7894,34.7894,34.7402,34.7484,92264.0
2016-10-12 15:35:00,42.35,42.41,42.35,42.41,91268.0,34.7484,34.7976,34.7484,34.7976,91268.0
2016-10-12 15:40:00,42.41,42.43,42.4,42.42,62823.0,34.7976,34.814,34.7894,34.8058,62823.0
2016-10-12 15:45:00,42.41,42.45,42.41,42.44,75538.0,34.7976,34.8304,34.7976,34.8222,75538.0
2016-10-12 15:50:00,42.44,42.44,42.41,42.44,130062.0,34.8222,34.8222,34.7976,34.8222,130062.0
2016-10-12 15:55:00,42.44,42.44,42.41,42.41,198639.0,34.8222,34.8222,34.7976,34.7976,198639.0
2016-10-13 09:30:00,42.01,42.12,41.91,42.04,132698.0,34.4694,34.5597,34.3874,34.494,132698.0
2016-10-13 09:35:00,42.04,42.04,41.87,41.91,46315.0,34.494,34.494,34.3545,34.3874,46315.0
2016-10-13 09:40:00,41.9,41.9,41.77,41.78,72477.0,34.3791,34.3791,34.2725,34.2807,72477.0
2016-10-13 09:45:00,41.78,41.78,41.68,41.71,71106.0,34.2807,34.2807,34.1986,34.2233,71106.0
2016-10-13 09:50:00,41.7,41.71,41.61,41.65,72402.0,34.215,34.2233,34.1412,34.174,72402.0
2016-10-13 09:55:00,41.65,41.68,41.6,41.62,93193.0,34.174,34.1986,34.133,34.1494,93193.0
2016-10-13 10:00:00,41.61,41.68,41.54,41.67,189213.0,34.1412,34.1986,34.0838,34.1904,189213.0
2016-10-13 10:05:00,41.67,41.71,41.64,41.69,83005.0,34.1904,34.2233,34.1658,34.2068,83005.0
2016-10-13 10:10:00,41.7,41.73,41.68,41.73,70855.0,34.215,34.2397,34.1986,34.2397,70855.0
2016-10-13 10:15:00,41.73,41.75,41.67,41.68,52922.0,34.2397,34.2561,34.1904,34.1986,52922.0
2016-10-13 10:20:00,41.68,41.72,41.67,41.72,41370.0,34.1986,34.2315,34.1904,34.2315,41370.0
2016-10-13 10:25:00,41.71,41.82,41.69,41.78,82339.0,34.2233,34.3135,34.2068,34.2807,82339.0
2016-10-13 10:30:00,41.78,41.9,41.77,41.9,122193.0,34.2807,34.3791,34.2725,34.3791,122193.0
2016-10-13 10:35:00,41.89,41.94,41.84,41.85,53194.0,34.3709,34.412,34.3299,34.3381,53194.0
2016-10-13 10:40:00,41.85,41.89,41.83,41.84,48970.0,34.3381,34.3709,34.3217,34.3299,48970.0
2016-10-13 10:45:00,41.84,41.88,41.81,41.85,265816.0,34.3299,34.3627,34.3053,34.3381,265816.0
2016-10-13 10:50:00,41.85,41.86,41.81,41.84,127657.0,34.3381,34.3463,34.3053,34.3299,127657.0
2016-10-13 10:55:00,41.84,41.86,41.77,41.82,61204.0,34.3299,34.3463,34.2725,34.3135,61204.0
2016-10-13 11:00:00,41.81,41.85,41.78,41.78,128424.0,34.3053,34.3381,34.2807,34.2807,128424.0
2016-10-13 11:05:00,41.78,41.86,41.78,41.82,27439.0,34.2807,34.3463,34.2807,34.3135,27439.0
2016-10-13 11:10:00,41.81,41.84,41.78,41.79,34216.0,34.3053,34.3299,34.2807,34.2889,34216.0
2016-10-13 11:15:00,41.78,41.85,41.77,41.84,32652.0,34.2807,34.3381,34.2725,34.3299,32652.0
2016-10-13 11:20:00,41.85,41.86,41.81,41.82,51104.0,34.3381,34.3463,34.3053,34.3135,51104.0
2016-10-13 11:25:00,41.81,41.85,41.79,41.81,56936.0,34.3053,34.3381,34.2889,34.3053,56936.0
2016-10-13 11:30:00,41.81,41.84,41.8,41.81,38391.0,34.3053,34.3299,34.2971,34.3053,38391.0
2016-10-13 11:35:00,41.81,41.81,41.76,41.77,48358.0,34.3053,34.3053,34.2643,34.2725,48358.0
2016-10-13 11:40:00,41.77,41.78,41.75,41.77,33298.0,34.2725,34.2807,34.2561,34.2725,33298.0
2016-10-13 11:45:00,41.77,41.78,41.74,41.77,51443.0,34.2725,34.2807,34.2479,34.2725,51443.0
2016-10-13 11:50:00,41.77,41.78,41.75,41.76,21754.0,34.2725,34.2807,34.2561,34.2643,21754.0
2016-10-13 11:55:00,41.76,41.78,41.74,41.77,22873.0,34.2643,34.2807,34.2479,34.2725,22873.0
2016-10-13 12:00:00,41.77,41.78,41.74,41.77,35264.0,34.2725,34.2807,34.2479,34.2725,35264.0
2016-10-13 12:05:00,41.78,41.79,41.77,41.79,15034.0,34.2807,34.2889,34.2725,34.2889,15034.0
2016-10-13 12:10:00,41.79,41.81,41.78,41.81,48863.0,34.2889,34.3053,34.2807,34.3053,48863.0
2016-10-13 12:15:00,41.81,41.84,41.8,41.82,23324.0,34.3053,34.3299,34.2971,34.3135,23324.0
2016-10-13 12:20:00,41.82,41.82,41.78,41.81,23532.0,34.3135,34.3135,34.2807,34.3053,23532.0
2016-10-13 12:25:00,41.8,41.83,41.78,41.83,125492.0,34.2971,34.3217,34.2807,34.3217,125492.0
2016-10-13 12:30:00,41.83,41.87,41.83,41.84,29346.0,34.3217,34.3545,34.3217,34.3299,29346.0
2016-10-13 12:35:00,41.84,41.9,41.83,41.87,52578.0,34.3299,34.3791,34.3217,34.3545,52578.0
2016-10-13 12:40:00,41.87,41.9,41.86,41.88,45869.0,34.3545,34.3791,34.3463,34.3627,45869.0
2016-10-13 12:45:00,41.88,41.9,41.86,41.9,38822.0,34.3627,34.3791,34.3463,34.3791,38822.0
2016-10-13 12:50:00,41.89,41.9,41.88,41.89,21774.0,34.3709,34.3791,34.3627,34.3709,21774.0
2016-10-13 12:55:00,41.89,41.9,41.86,41.87,32359.0,34.3709,34.3791,34.3463,34.3545,32359.0
2016-10-13 13:00:00,41.88,41.9,41.87,41.88,29064.0,34.3627,34.3791,34.3545,34.3627,29064.0
2016-10-13 13:05:00,41.88,41.9,41.85,41.88,31621.0,34.3627,34.3791,34.3381,34.3627,31621.0
2016-10-13 13:10:00,41.88,41.89,41.84,41.84,29749.0,34.3627,34.3709,34.3299,34.3299,29749.0
2016-10-13 13:15:00,41.85,41.89,41.85,41.88,26226.0,34.3381,34.3709,34.3381,34.3627,26226.0
2016-10-13 13:20:00,41.88,41.89,41.86,41.86,32200.0,34.3627,34.3709,34.3463,34.3463,32200.0
2016-10-13 13:25:00,41.86,41.89,41.86,41.89,17214.0,34.3463,34.3709,34.3463,34.3709,17214.0
2016-10-13 13:30:00,41.89,41.91,41.85,41.88,34632.0,34.3709,34.3874,34.3381,34.3627,34632.0
2016-10-13 13:35:00,41.88,41.9,41.86,41.89,25730.0,34.3627,34.3791,34.3463,34.3709,25730.0
2016-10-13 13:40:00,41.89,41.94,41.88,41.92,21000.0,34.3709,34.412,34.3627,34.3956,21000.0
2016-10-13 13:45:00,41.91,41.93,41.91,41.93,11270.0,34.3874,34.4038,34.3874,34.4038,11270.0
2016-10-13 13:50:00,41.92,41.98,41.91,41.96,32993.0,34.3956,34.4448,34.3874,34.4284,32993.0
2016-10-13 13:55:00,41.96,42.02,41.95,42.01,48108.0,34.4284,34.4776,34.4202,34.4694,48108.0
2016-10-13 14:00:00,42.0,42.03,41.98,42.0,39971.0,34.4612,34.4858,34.4448,34.4612,39971.0
2016-10-13 14:05:00,42.0,42.02,41.99,42.0,30242.0,34.4612,34.4776,34.453,34.4612,30242.0
2016-10-13 14:10:00,41.99,41.99,41.96,41.96,41514.0,34.453,34.453,34.4284,34.4284,41514.0
2016-10-13 14:15:00,41.97,41.99,41.96,41.98,16393.0,34.4366,34.453,34.4284,34.4448,16393.0
2016-10-13 14:20:00,41.97,42.0,41.96,41.98,56804.0,34.4366,34.4612,34.4284,34.4448,56804.0
2016-10-13 14:25:00,41.97,41.99,41.95,41.98,48083.0,34.4366,34.453,34.4202,34.4448,48083.0
2016-10-13 14:30:00,41.98,41.99,41.96,41.97,38526.0,34.4448,34.453,34.4284,34.4366,38526.0
2016-10-13 14:35:00,41.96,41.97,41.91,41.93,37601.0,34.4284,34.4366,34.3874,34.4038,37601.0
2016-10-13 14:40:00,41.94,41.98,41.94,41.96,40269.0,34.412,34.4448,34.412,34.4284,40269.0
2016-10-13 14:45:00,41.96,41.99,41.96,41.98,46504.0,34.4284,34.453,34.4284,34.4448,46504.0
2016-10-13 14:50:00,41.98,42.02,41.95,42.02,71398.0,34.4448,34.4776,34.4202,34.4776,71398.0
2016-10-13 14:55:00,42.01,42.07,42.01,42.04,53035.0,34.4694,34.5186,34.4694,34.494,53035.0
2016-10-13 15:00:00,42.04,42.04,42.03,42.04,19684.0,34.494,34.494,34.4858,34.494,19684.0
2016-10-13 15:05:00,42.04,42.04,42.0,42.02,50609.0,34.494,34.494,34.4612,34.4776,50609.0
2016-10-13 15:10:00,42.02,42.03,42.0,42.02,66804.0,34.4776,34.4858,34.4612,34.4776,66804.0
2016-10-13 15:15:00,42.02,42.02,41.98,41.98,50524.0,34.4776,34.4776,34.4448,34.4448,50524.0
2016-10-13 15:20:00,41.98,42.01,41.97,42.01,94433.0,34.4448,34.4694,34.4366,34.4694,94433.0
2016-10-13 15:25:00,42.01,42.02,41.97,41.97,62426.0,34.4694,34.4776,34.4366,34.4366,62426.0
2016-10-13 15:30:00,41.98,41.99,41.95,41.97,59828.0,34.4448,34.453,34.4202,34.4366,59828.0
2016-10-13 15:35:00,41.97,41.97,41.93,41.94,101198.0,34.4366,34.4366,34.4038,34.412,101198.0
2016-10-13 15:40:00,41.95,41.95,41.91,41.91,83676.0,34.4202,34.4202,34.3874,34.3874,83676.0
2016-10-13 15:45:00,41.91,41.92,41.88,41.89,141193.0,34.3874,34.3956,34.3627,34.3709,141193.0
2016-10-13 15:50:00,41.89,41.89,41.85,41.87,164416.0,34.3709,34.3709,34.3381,34.3545,164416.0
2016-10-13 15:55:00,41.86,41.88,41.82,41.88,390907.0,34.3463,34.3627,34.3135,34.3627,390907.0
2016-10-14 09:30:00,42.21,42.22,41.99,42.0,178932.0,34.6335,34.6417,34.453,34.4612,178932.0
2016-10-14 09:35:00,42.02,42.17,42.01,42.11,46425.0,34.4776,34.6007,34.4694,34.5515,46425.0
2016-10-14 09:40:00,42.11,42.22,42.11,42.17,78304.0,34.5515,34.6417,34.5515,34.6007,78304.0
2016-10-14 09:45:00,42.17,42.22,42.13,42.13,59944.0,34.6007,34.6417,34.5679,34.5679,59944.0
2016-10-14 09:50:00,42.13,42.17,42.06,42.17,94848.0,34.5679,34.6007,34.5104,34.6007,94848.0
2016-10-14 09:55:00,42.18,42.35,42.18,42.34,54544.0,34.6089,34.7484,34.6089,34.7402,54544.0
2016-10-14 10:00:00,42.33,42.41,42.27,42.41,132573.0,34.732,34.7976,34.6827,34.7976,132573.0
2016-10-14 10:05:00,42.41,42.42,42.33,42.42,114696.0,34.7976,34.8058,34.732,34.8058,114696.0
2016-10-14 10:10:00,42.41,42.53,42.41,42.48,104070.0,34.7976,34.8961,34.7976,34.855,104070.0
2016-10-14 10:15:00,42.48,42.49,42.43,42.43,39440.0,34.855,34.8632,34.814,34.814,39440.0
2016-10-14 10:20:00,42.44,42.47,42.43,42.45,24588.0,34.8222,34.8468,34.814,34.8304,24588.0
2016-10-14 10:25:00,42.45,42.47,42.42,42.42,27994.0,34.8304,34.8468,34.8058,34.8058,27994.0
2016-10-14 10:30:00,42.43,42.47,42.42,42.43,20638.0,34.814,34.8468,34.8058,34.814,20638.0
2016-10-14 10:35:00,42.43,42.47,42.41,42.44,35582.0,34.814,34.8468,34.7976,34.8222,35582.0
2016-10-14 10:40:00,42.43,42.49,42.43,42.46,29972.0,34.814,34.8632,34.814,34.8386,29972.0
2016-10-14 10:45:00,42.47,42.49,42.45,42.46,39873.0,34.8468,34.8632,34.8304,34.8386,39873.0
2016-10-14 10:50:00,42.45,42.46,42.38,42.38,32562.0,34.8304,34.8386,34.773,34.773,32562.0
2016-10-14 10:55:00,42.38,42.39,42.34,42.35,22153.0,34.773,34.7812,34.7402,34.7484,22153.0
2016-10-14 11:00:00,42.35,42.36,42.29,42.31,28248.0,34.7484,34.7566,34.6991,34.7156,28248.0
2016-10-14 11:05:00,42.3,42.31,42.23,42.24,34673.0,34.7074,34.7156,34.6499,34.6581,34673.0
2016-10-14 11:10:00,42.24,42.25,42.22,42.24,25108.0,34.6581,34.6663,34.6417,34.6581,25108.0
2016-10-14 11:15:00,42.23,42.27,42.23,42.25,28564.0,34.6499,34.6827,34.6499,34.6663,28564.0
2016-10-14 11:20:00,42.25,42.25,42.21,42.22,38464.0,34.6663,34.6663,34.6335,34.6417,38464.0
2016-10-14 11:25:00,42.22,42.22,42.15,42.15,24719.0,34.6417,34.6417,34.5843,34.5843,24719.0
2016-10-14 11:30:00,42.15,42.18,42.11,42.18,37783.0,34.5843,34.6089,34.5515,34.6089,37783.0
2016-10-14 11:35:00,42.18,42.21,42.18,42.19,26688.0,34.6089,34.6335,34.6089,34.6171,26688.0
2016-10-14 11:40:00,42.18,42.19,42.15,42.15,25023.0,34.6089,34.6171,34.5843,34.5843,25023.0
2016-10-14 11:45:00,42.15,42.16,42.11,42.12,16811.0,34.5843,34.5925,34.5515,34.5597,16811.0
2016-10-14 11:50:00,42.12,42.15,42.09,42.09,30858.0,34.5597,34.5843,34.535,34.535,30858.0
2016-10-14 11:55:00,42.09,42.13,42.06,42.08,37711.0,34.535,34.5679,34.5104,34.5268,37711.0
2016-10-14 12:00:00,42.07,42.16,42.07,42.16,25818.0,34.5186,34.5925,34.5186,34.5925,25818.0
2016-10-14 12:05:00,42.15,42.16,42.12,42.12,26741.0,34.5843,34.5925,34.5597,34.5597,26741.0
2016-10-14 12:10:00,42.13,42.16,42.09,42.15,46028.0,34.5679,34.5925,34.535,34.5843,46028.0
2016-10-14 12:15:00,42.16,42.17,42.11,42.16,39654.0,34.5925,34.6007,34.5515,34.5925,39654.0
2016-10-14 12:20:00,42.15,42.18,42.15,42.17,41201.0,34.5843,34.6089,34.5843,34.6007,41201.0
2016-10-14 12:25:00,42.17,42.23,42.17,42.23,29165.0,34.6007,34.6499,34.6007,34.6499,29165.0
2016-10-14 12:30:00,42.23,42.24,42.21,42.22,19330.0,34.6499,34.6581,34.6335,34.6417,19330.0
2016-10-14 12:35:00,42.22,42.25,42.22,42.23,22047.0,34.6417,34.6663,34.6417,34.6499,22047.0
2016-10-14 12:40:00,42.23,42.25,42.21,42.21,20119.0,34.6499,34.6663,34.6335,34.6335,20119.0
2016-10-14 12:45:00,42.21,42.21,42.19,42.2,9248.0,34.6335,34.6335,34.6171,34.6253,9248.0
2016-10-14 12:50:00,42.21,42.21,42.18,42.19,8445.0,34.6335,34.6335,34.6089,34.6171,8445.0
2016-10-14 12:55:00,42.19,42.19,42.18,42.19,16469.0,34.6171,34.6171,34.6089,34.6171,16469.0
2016-10-14 13:00:00,42.18,42.21,42.15,42.16,33802.0,34.6089,34.6335,34.5843,34.5925,33802.0
2016-10-14 13:05:00,42.16,42.25,42.16,42.23,20055.0,34.5925,34.6663,34.5925,34.6499,20055.0
2016-10-14 13:10:00,42.24,42.24,42.2,42.2,20538.0,34.6581,34.6581,34.6253,34.6253,20538.0
2016-10-14 13:15:00,42.2,42.21,42.17,42.17,20121.0,34.6253,34.6335,34.6007,34.6007,20121.0
2016-10-14 13:20:00,42.17,42.18,42.15,42.16,22476.0,34.6007,34.6089,34.5843,34.5925,22476.0
2016-10-14 13:25:00,42.17,42.18,42.15,42.17,64724.0,34.6007,34.6089,34.5843,34.6007,64724.0
2016-10-14 13:30:00,42.18,42.26,42.17,42.24,67724.0,34.6089,34.6745,34.6007,34.6581,67724.0
2016-10-14 13:35:00,42.23,42.24,42.21,42.23,16851.0,34.6499,34.6581,34.6335,34.6499,16851.0
2016-10-14 13:40:00,42.23,42.24,42.18,42.19,14616.0,34.6499,34.6581,34.6089,34.6171,14616.0
2016-10-14 13:45:00,42.2,42.21,42.17,42.2,15384.0,34.6253,34.6335,34.6007,34.6253,15384.0
2016-10-14 13:50:00,42.2,42.2,42.13,42.17,23438.0,34.6253,34.6253,34.5679,34.6007,23438.0
2016-10-14 13:55:00,42.16,42.18,42.15,42.17,11854.0,34.5925,34.6089,34.5843,34.6007,11854.0
2016-10-14 14:00:00,42.16,42.18,42.12,42.16,37990.0,34.5925,34.6089,34.5597,34.5925,37990.0
2016-10-14 14:05:00,42.16,42.18,42.13,42.16,23146.0,34.5925,34.6089,34.5679,34.5925,23146.0
2016-10-14 14:10:00,42.16,42.19,42.15,42.17,20836.0,34.5925,34.6171,34.5843,34.6007,20836.0
2016-10-14 14:15:00,42.17,42.18,42.15,42.16,26698.0,34.6007,34.6089,34.5843,34.5925,26698.0
2016-10-14 14:20:00,42.17,42.21,42.17,42.19,30090.0,34.6007,34.6335,34.6007,34.6171,30090.0
2016-10-14 14:25:00,42.18,42.22,42.18,42.22,29471.0,34.6089,34.6417,34.6089,34.6417,29471.0
2016-10-14 14:30:00,42.22,42.23,42.18,42.18,17600.0,34.6417,34.6499,34.6089,34.6089,17600.0
2016-10-14 14:35:00,42.18,42.22,42.16,42.2,26464.0,34.6089,34.6417,34.5925,34.6253,26464.0
2016-10-14 14:40:00,42.19,42.22,42.19,42.2,15708.0,34.6171,34.6417,34.6171,34.6253,15708.0
2016-10-14 14:45:00,42.19,42.2,42.17,42.19,24927.0,34.6171,34.6253,34.6007,34.6171,24927.0
2016-10-14 14:50:00,42.2,42.2,42.16,42.16,40454.0,34.6253,34.6253,34.5925,34.5925,40454.0
2016-10-14 14:55:00,42.16,42.17,42.13,42.14,37402.0,34.5925,34.6007,34.5679,34.5761,37402.0
2016-10-14 15:00:00,42.14,42.14,42.08,42.09,44733.0,34.5761,34.5761,34.5268,34.535,44733.0
2016-10-14 15:05:00,42.1,42.16,42.1,42.15,35210.0,34.5432,34.5925,34.5432,34.5843,35210.0
2016-10-14 15:10:00,42.15,42.17,42.13,42.15,30981.0,34.5843,34.6007,34.5679,34.5843,30981.0
2016-10-14 15:15:00,42.15,42.16,42.13,42.14,20690.0,34.5843,34.5925,34.5679,34.5761,20690.0
2016-10-14 15:20:00,42.14,42.17,42.12,42.16,29837.0,34.5761,34.6007,34.5597,34.5925,29837.0
2016-10-14 15:25:00,42.16,42.17,42.15,42.16,21872.0,34.5925,34.6007,34.5843,34.5925,21872.0
2016-10-14 15:30:00,42.16,42.17,42.15,42.16,41581.0,34.5925,34.6007,34.5843,34.5925,41581.0
2016-10-14 15:35:00,42.16,42.21,42.15,42.21,48554.0,34.5925,34.6335,34.5843,34.6335,48554.0
2016-10-14 15:40:00,42.21,42.22,42.19,42.21,60538.0,34.6335,34.6417,34.6171,34.6335,60538.0
2016-10-14 15:45:00,42.2,42.21,42.17,42.17,68939.0,34.6253,34.6335,34.6007,34.6007,68939.0
2016-10-14 15:50:00,42.16,42.17,42.1,42.11,123346.0,34.5925,34.6007,34.5432,34.5515,123346.0
2016-10-14 15:55:00,42.11,42.14,42.04,42.07,477696.0,34.5515,34.5761,34.494,34.5186,477696.0
2016-10-17 09:30:00,41.91,42.09,41.91,42.07,301600.0,34.3874,34.535,34.3874,34.5186,301600.0
2016-10-17 09:35:00,42.08,42.2,42.08,42.16,82351.0,34.5268,34.6253,34.5268,34.5925,82351.0
2016-10-17 09:40:00,42.15,42.19,42.15,42.16,41615.0,34.5843,34.6171,34.5843,34.5925,41615.0
2016-10-17 09:45:00,42.16,42.16,42.06,42.08,41747.0,34.5925,34.5925,34.5104,34.5268,41747.0
2016-10-17 09:50:00,42.09,42.11,42.0,42.01,47952.0,34.535,34.5515,34.4612,34.4694,47952.0
2016-10-17 09:55:00,42.01,42.01,41.96,41.98,97839.0,34.4694,34.4694,34.4284,34.4448,97839.0
2016-10-17 10:00:00,41.98,42.03,41.98,42.0,68167.0,34.4448,34.4858,34.4448,34.4612,68167.0
2016-10-17 10:05:00,42.0,42.04,41.99,42.02,125808.0,34.4612,34.494,34.453,34.4776,125808.0
2016-10-17 10:10:00,42.03,42.08,42.01,42.05,46112.0,34.4858,34.5268,34.4694,34.5022,46112.0
2016-10-17 10:15:00,42.05,42.07,42.03,42.05,35908.0,34.5022,34.5186,34.4858,34.5022,35908.0
2016-10-17 10:20:00,42.04,42.13,42.01,42.12,43512.0,34.494,34.5679,34.4694,34.5597,43512.0
2016-10-17 10:25:00,42.13,42.18,42.13,42.18,20357.0,34.5679,34.6089,34.5679,34.6089,20357.0
2016-10-17 10:30:00,42.18,42.2,42.15,42.16,22251.0,34.6089,34.6253,34.5843,34.5925,22251.0
2016-10-17 10:35:00,42.16,42.17,42.09,42.09,19326.0,34.5925,34.6007,34.535,34.535,19326.0
2016-10-17 10:40:00,42.09,42.11,42.05,42.1,24481.0,34.535,34.5515,34.5022,34.5432,24481.0
2016-10-17 10:45:00,42.1,42.12,42.09,42.12,37123.0,34.5432,34.5597,34.535,34.5597,37123.0
2016-10-17 10:50:00,42.11,42.11,42.07,42.08,20676.0,34.5515,34.5515,34.5186,34.5268,20676.0
2016-10-17 10:55:00,42.07,42.09,42.04,42.07,26522.0,34.5186,34.535,34.494,34.5186,26522.0
2016-10-17 11:00:00,42.08,42.09,42.05,42.08,37795.0,34.5268,34.535,34.5022,34.5268,37795.0
2016-10-17 11:05:00,42.08,42.08,42.05,42.05,27796.0,34.5268,34.5268,34.5022,34.5022,27796.0
2016-10-17 11:10:00,42.05,42.09,42.05,42.08,38899.0,34.5022,34.535,34.5022,34.5268,38899.0
2016-10-17 11:15:00,42.08,42.09,42.05,42.07,47618.0,34.5268,34.535,34.5022,34.5186,47618.0
2016-10-17 11:20:00,42.06,42.06,42.01,42.03,22293.0,34.5104,34.5104,34.4694,34.4858,22293.0
2016-10-17 11:25:00,42.03,42.04,42.01,42.03,71202.0,34.4858,34.494,34.4694,34.4858,71202.0
2016-10-17 11:30:00,42.04,42.07,42.03,42.07,63364.0,34.494,34.5186,34.4858,34.5186,63364.0
2016-10-17 11:35:00,42.07,42.12,42.06,42.1,71249.0,34.5186,34.5597,34.5104,34.5432,71249.0
2016-10-17 11:40:00,42.1,42.11,42.09,42.11,13162.0,34.5432,34.5515,34.535,34.5515,13162.0
2016-10-17 11:45:00,42.11,42.11,42.09,42.09,8507.0,34.5515,34.5515,34.535,34.535,8507.0
2016-10-17 11:50:00,42.09,42.12,42.08,42.12,18551.0,34.535,34.5597,34.5268,34.5597,18551.0
2016-10-17 11:55:00,42.12,42.14,42.09,42.12,18263.0,34.5597,34.5761,34.535,34.5597,18263.0
2016-10-17 12:00:00,42.12,42.12,42.07,42.08,21214.0,34.5597,34.5597,34.5186,34.5268,21214.0
2016-10-17 12:05:00,42.07,42.09,42.05,42.05,10428.0,34.5186,34.535,34.5022,34.5022,10428.0
2016-10-17 12:10:00,42.05,42.06,42.02,42.04,15036.0,34.5022,34.5104,34.4776,34.494,15036.0
2016-10-17 12:15:00,42.04,42.07,42.03,42.05,19581.0,34.494,34.5186,34.4858,34.5022,19581.0
2016-10-17 12:20:00,42.06,42.09,42.05,42.07,23028.0,34.5104,34.535,34.5022,34.5186,23028.0
2016-10-17 12:25:00,42.05,42.06,42.01,42.02,10083.0,34.5022,34.5104,34.4694,34.4776,10083.0
2016-10-17 12:30:00,42.01,42.03,42.01,42.02,6787.0,34.4694,34.4858,34.4694,34.4776,6787.0
2016-10-17 12:35:00,42.02,42.04,42.01,42.01,11772.0,34.4776,34.494,34.4694,34.4694,11772.0
2016-10-17 12:40:00,42.01,42.02,41.99,42.02,25679.0,34.4694,34.4776,34.453,34.4776,25679.0
2016-10-17 12:45:00,42.01,42.02,41.99,42.02,13926.0,34.4694,34.4776,34.453,34.4776,13926.0
2016-10-17 12:50:00,42.01,42.05,42.01,42.02,8703.0,34.4694,34.5022,34.4694,34.4776,8703.0
2016-10-17 12:55:00,42.03,42.03,41.99,42.0,10623.0,34.4858,34.4858,34.453,34.4612,10623.0
2016-10-17 13:00:00,41.99,42.02,41.96,41.96,19165.0,34.453,34.4776,34.4284,34.4284,19165.0
2016-10-17 13:05:00,41.96,41.98,41.95,41.98,10966.0,34.4284,34.4448,34.4202,34.4448,10966.0
2016-10-17 13:10:00,41.98,42.0,41.97,41.99,10608.0,34.4448,34.4612,34.4366,34.453,10608.0
2016-10-17 13:15:00,41.99,42.0,41.96,41.99,44062.0,34.453,34.4612,34.4284,34.453,44062.0
2016-10-17 13:20:00,42.0,42.0,41.95,41.95,10333.0,34.4612,34.4612,34.4202,34.4202,10333.0
2016-10-17 13:25:00,41.95,41.98,41.94,41.95,15612.0,34.4202,34.4448,34.412,34.4202,15612.0
2016-10-17 13:30:00,41.95,41.96,41.92,41.96,15294.0,34.4202,34.4284,34.3956,34.4284,15294.0
2016-10-17 13:35:00,41.95,41.96,41.94,41.95,11163.0,34.4202,34.4284,34.412,34.4202,11163.0
2016-10-17 13:40:00,41.95,41.95,41.93,41.93,11511.0,34.4202,34.4202,34.4038,34.4038,11511.0
2016-10-17 13:45:00,41.93,41.96,41.92,41.96,15850.0,34.4038,34.4284,34.3956,34.4284,15850.0
2016-10-17 13:50:00,41.96,41.96,41.92,41.92,18801.0,34.4284,34.4284,34.3956,34.3956,18801.0
2016-10-17 13:55:00,41.92,41.93,41.9,41.91,24809.0,34.3956,34.4038,34.3791,34.3874,24809.0
2016-10-17 14:00:00,41.91,41.95,41.91,41.94,14783.0,34.3874,34.4202,34.3874,34.412,14783.0
2016-10-17 14:05:00,41.94,41.94,41.9,41.92,19055.0,34.412,34.412,34.3791,34.3956,19055.0
2016-10-17 14:10:00,41.91,41.97,41.91,41.96,22829.0,34.3874,34.4366,34.3874,34.4284,22829.0
2016-10-17 14:15:00,41.96,42.01,41.95,41.99,20955.0,34.4284,34.4694,34.4202,34.453,20955.0
2016-10-17 14:20:00,41.99,42.02,41.99,42.01,15115.0,34.453,34.4776,34.453,34.4694,15115.0
2016-10-17 14:25:00,42.0,42.01,41.97,42.01,19992.0,34.4612,34.4694,34.4366,34.4694,19992.0
2016-10-17 14:30:00,42.0,42.0,41.96,41.98,12590.0,34.4612,34.4612,34.4284,34.4448,12590.0
2016-10-17 14:35:00,41.98,41.99,41.96,41.96,16849.0,34.4448,34.453,34.4284,34.4284,16849.0
2016-10-17 14:40:00,41.96,41.99,41.95,41.98,13489.0,34.4284,34.453,34.4202,34.4448,13489.0
2016-10-17 14:45:00,41.98,41.99,41.97,41.98,10879.0,34.4448,34.453,34.4366,34.4448,10879.0
2016-10-17 14:50:00,41.98,42.01,41.97,42.01,12240.0,34.4448,34.4694,34.4366,34.4694,12240.0
2016-10-17 14:55:00,42.0,42.04,42.0,42.03,18174.0,34.4612,34.494,34.4612,34.4858,18174.0
2016-10-17 15:00:00,42.02,42.04,42.01,42.02,12296.0,34.4776,34.494,34.4694,34.4776,12296.0
2016-10-17 15:05:00,42.04,42.04,42.0,42.01,41800.0,34.494,34.494,34.4612,34.4694,41800.0
2016-10-17 15:10:00,42.0,42.01,41.96,41.97,25218.0,34.4612,34.4694,34.4284,34.4366,25218.0
2016-10-17 15:15:00,41.98,42.01,41.97,42.01,59012.0,34.4448,34.4694,34.4366,34.4694,59012.0
2016-10-17 15:20:00,42.01,42.03,42.0,42.01,28894.0,34.4694,34.4858,34.4612,34.4694,28894.0
2016-10-17 15:25:00,42.01,42.04,42.0,42.03,44408.0,34.4694,34.494,34.4612,34.4858,44408.0
2016-10-17 15:30:00,42.03,42.04,41.99,42.0,57535.0,34.4858,34.494,34.453,34.4612,57535.0
2016-10-17 15:35:00,42.01,42.05,42.0,42.05,56956.0,34.4694,34.5022,34.4612,34.5022,56956.0
2016-10-17 15:40:00,42.05,42.05,42.03,42.04,40533.0,34.5022,34.5022,34.4858,34.494,40533.0
2016-10-17 15:45:00,42.04,42.06,42.04,42.05,69350.0,34.494,34.5104,34.494,34.5022,69350.0
2016-10-17 15:50:00,42.05,42.06,42.02,42.02,147967.0,34.5022,34.5104,34.4776,34.4776,147967.0
2016-10-17 15:55:00,42.02,42.03,41.95,41.98,227097.0,34.4776,34.4858,34.4202,34.4448,227097.0
2016-10-18 09:30:00,42.35,42.54,42.35,42.46,167685.0,34.7484,34.9043,34.7484,34.8386,167685.0
2016-10-18 09:35:00,42.45,42.47,42.33,42.38,60944.0,34.8304,34.8468,34.732,34.773,60944.0
2016-10-18 09:40:00,42.37,42.43,42.37,42.43,100447.0,34.7648,34.814,34.7648,34.814,100447.0
2016-10-18 09:45:00,42.43,42.43,42.38,42.41,100247.0,34.814,34.814,34.773,34.7976,100247.0
2016-10-18 09:50:00,42.42,42.42,42.3,42.3,57401.0,34.8058,34.8058,34.7074,34.7074,57401.0
2016-10-18 09:55:00,42.3,42.31,42.27,42.29,29041.0,34.7074,34.7156,34.6827,34.6991,29041.0
2016-10-18 10:00:00,42.3,42.32,42.28,42.3,35870.0,34.7074,34.7238,34.6909,34.7074,35870.0
2016-10-18 10:05:00,42.3,42.37,42.3,42.33,51574.0,34.7074,34.7648,34.7074,34.732,51574.0
2016-10-18 10:10:00,42.33,42.36,42.26,42.26,29769.0,34.732,34.7566,34.6745,34.6745,29769.0
2016-10-18 10:15:00,42.26,42.3,42.23,42.23,28687.0,34.6745,34.7074,34.6499,34.6499,28687.0
2016-10-18 10:20:00,42.22,42.23,42.13,42.16,67266.0,34.6417,34.6499,34.5679,34.5925,67266.0
2016-10-18 10:25:00,42.16,42.17,42.12,42.17,34631.0,34.5925,34.6007,34.5597,34.6007,34631.0
2016-10-18 10:30:00,42.17,42.21,42.16,42.2,49979.0,34.6007,34.6335,34.5925,34.6253,49979.0
2016-10-18 10:35:00,42.21,42.27,42.2,42.25,14530.0,34.6335,34.6827,34.6253,34.6663,14530.0
2016-10-18 10:40:00,42.24,42.28,42.22,42.27,16274.0,34.6581,34.6909,34.6417,34.6827,16274.0
2016-10-18 10:45:00,42.27,42.28,42.23,42.26,29506.0,34.6827,34.6909,34.6499,34.6745,29506.0
2016-10-18 10:50:00,42.26,42.29,42.25,42.28,17812.0,34.6745,34.6991,34.6663,34.6909,17812.0
2016-10-18 10:55:00,42.28,42.29,42.25,42.26,17248.0,34.6909,34.6991,34.6663,34.6745,17248.0
2016-10-18 11:00:00,42.26,42.3,42.26,42.3,13939.0,34.6745,34.7074,34.6745,34.7074,13939.0
2016-10-18 11:05:00,42.3,42.31,42.28,42.29,23538.0,34.7074,34.7156,34.6909,34.6991,23538.0
2016-10-18 11:10:00,42.29,42.35,42.28,42.3,40342.0,34.6991,34.7484,34.6909,34.7074,40342.0
2016-10-18 11:15:00,42.29,42.3,42.26,42.26,18110.0,34.6991,34.7074,34.6745,34.6745,18110.0
2016-10-18 11:20:00,42.26,42.33,42.26,42.32,14658.0,34.6745,34.732,34.6745,34.7238,14658.0
2016-10-18 11:25:00,42.33,42.36,42.31,42.35,19481.0,34.732,34.7566,34.7156,34.7484,19481.0
2016-10-18 11:30:00,42.36,42.37,42.33,42.33,26389.0,34.7566,34.7648,34.732,34.732,26389.0
2016-10-18 11:35:00,42.33,42.36,42.32,42.36,16021.0,34.732,34.7566,34.7238,34.7566,16021.0
2016-10-18 11:40:00,42.37,42.38,42.34,42.37,15352.0,34.7648,34.773,34.7402,34.7648,15352.0
2016-10-18 11:45:00,42.38,42.39,42.33,42.34,16364.0,34.773,34.7812,34.732,34.7402,16364.0
2016-10-18 11:50:00,42.35,42.37,42.34,42.37,15109.0,34.7484,34.7648,34.7402,34.7648,15109.0
2016-10-18 11:55:00,42.38,42.4,42.37,42.38,15518.0,34.773,34.7894,34.7648,34.773,15518.0
2016-10-18 12:00:00,42.38,42.4,42.37,42.37,15408.0,34.773,34.7894,34.7648,34.7648,15408.0
2016-10-18 12:05:00,42.38,42.39,42.36,42.39,18534.0,34.773,34.7812,34.7566,34.7812,18534.0
2016-10-18 12:10:00,42.39,42.39,42.34,42.35,20466.0,34.7812,34.7812,34.7402,34.7484,20466.0
2016-10-18 12:15:00,42.34,42.36,42.33,42.35,29941.0,34.7402,34.7566,34.732,34.7484,29941.0
2016-10-18 12:20:00,42.36,42.37,42.34,42.35,15641.0,34.7566,34.7648,34.7402,34.7484,15641.0
2016-10-18 12:25:00,42.36,42.36,42.32,42.32,37421.0,34.7566,34.7566,34.7238,34.7238,37421.0
2016-10-18 12:30:00,42.32,42.35,42.3,42.3,20127.0,34.7238,34.7484,34.7074,34.7074,20127.0
2016-10-18 12:35:00,42.3,42.31,42.29,42.29,42206.0,34.7074,34.7156,34.6991,34.6991,42206.0
2016-10-18 12:40:00,42.29,42.3,42.27,42.28,116433.0,34.6991,34.7074,34.6827,34.6909,116433.0
2016-10-18 12:45:00,42.29,42.3,42.27,42.27,28961.0,34.6991,34.7074,34.6827,34.6827,28961.0
2016-10-18 12:50:00,42.28,42.28,42.25,42.25,19260.0,34.6909,34.6909,34.6663,34.6663,19260.0
2016-10-18 12:55:00,42.25,42.25,42.19,42.21,40553.0,34.6663,34.6663,34.6171,34.6335,40553.0
2016-10-18 13:00:00,42.21,42.22,42.2,42.2,7838.0,34.6335,34.6417,34.6253,34.6253,7838.0
2016-10-18 13:05:00,42.2,42.24,42.2,42.24,24888.0,34.6253,34.6581,34.6253,34.6581,24888.0
2016-10-18 13:10:00,42.24,42.25,42.19,42.2,29116.0,34.6581,34.6663,34.6171,34.6253,29116.0
2016-10-18 13:15:00,42.21,42.23,42.2,42.21,10223.0,34.6335,34.6499,34.6253,34.6335,10223.0
2016-10-18 13:20:00,42.22,42.24,42.21,42.22,17460.0,34.6417,34.6581,34.6335,34.6417,17460.0
2016-10-18 13:25:00,42.22,42.23,42.19,42.21,39099.0,34.6417,34.6499,34.6171,34.6335,39099.0
2016-10-18 13:30:00,42.2,42.21,42.17,42.19,14869.0,34.6253,34.6335,34.6007,34.6171,14869.0
2016-10-18 13:35:00,42.19,42.21,42.18,42.19,21717.0,34.6171,34.6335,34.6089,34.6171,21717.0
2016-10-18 13:40:00,42.19,42.21,42.17,42.21,22093.0,34.6171,34.6335,34.6007,34.6335,22093.0
2016-10-18 13:45:00,42.21,42.21,42.19,42.2,10762.0,34.6335,34.6335,34.6171,34.6253,10762.0
2016-10-18 13:50:00,42.2,42.21,42.19,42.21,9446.0,34.6253,34.6335,34.6171,34.6335,9446.0
2016-10-18 13:55:00,42.2,42.22,42.2,42.2,12701.0,34.6253,34.6417,34.6253,34.6253,12701.0
2016-10-18 14:00:00,42.2,42.22,42.19,42.21,23494.0,34.6253,34.6417,34.6171,34.6335,23494.0
2016-10-18 14:05:00,42.21,42.21,42.18,42.18,14030.0,34.6335,34.6335,34.6089,34.6089,14030.0
2016-10-18 14:10:00,42.18,42.2,42.17,42.18,18945.0,34.6089,34.6253,34.6007,34.6089,18945.0
2016-10-18 14:15:00,42.19,42.19,42.13,42.16,32912.0,34.6171,34.6171,34.5679,34.5925,32912.0
2016-10-18 14:20:00,42.16,42.19,42.16,42.18,25693.0,34.5925,34.6171,34.5925,34.6089,25693.0
2016-10-18 14:25:00,42.18,42.2,42.16,42.2,27797.0,34.6089,34.6253,34.5925,34.6253,27797.0
2016-10-18 14:30:00,42.2,42.2,42.17,42.18,18943.0,34.6253,34.6253,34.6007,34.6089,18943.0
2016-10-18 14:35:00,42.18,42.19,42.17,42.19,13785.0,34.6089,34.6171,34.6007,34.6171,13785.0
2016-10-18 14:40:00,42.18,42.19,42.17,42.18,19413.0,34.6089,34.6171,34.6007,34.6089,19413.0
2016-10-18 14:45:00,42.18,42.18,42.16,42.18,41560.0,34.6089,34.6089,34.5925,34.6089,41560.0
2016-10-18 14:50:00,42.18,42.2,42.17,42.2,50523.0,34.6089,34.6253,34.6007,34.6253,50523.0
2016-10-18 14:55:00,42.2,42.21,42.19,42.19,28403.0,34.6253,34.6335,34.6171,34.6171,28403.0
2016-10-18 15:00:00,42.2,42.21,42.19,42.2,21271.0,34.6253,34.6335,34.6171,34.6253,21271.0
2016-10-18 15:05:00,42.21,42.21,42.17,42.18,25013.0,34.6335,34.6335,34.6007,34.6089,25013.0
2016-10-18 15:10:00,42.19,42.19,42.15,42.15,23618.0,34.6171,34.6171,34.5843,34.5843,23618.0
2016-10-18 15:15:00,42.15,42.16,42.13,42.14,21475.0,34.5843,34.5925,34.5679,34.5761,21475.0
2016-10-18 15:20:00,42.13,42.15,42.12,42.14,29717.0,34.5679,34.5843,34.5597,34.5761,29717.0
2016-10-18 15:25:00,42.15,42.15,42.13,42.15,31073.0,34.5843,34.5843,34.5679,34.5843,31073.0
2016-10-18 15:30:00,42.14,42.15,42.13,42.14,30937.0,34.5761,34.5843,34.5679,34.5761,30937.0
2016-10-18 15:35:00,42.14,42.18,42.13,42.18,172125.0,34.5761,34.6089,34.5679,34.6089,172125.0
2016-10-18 15:40:00,42.18,42.22,42.17,42.19,90766.0,34.6089,34.6417,34.6007,34.6171,90766.0
2016-10-18 15:45:00,42.19,42.19,42.16,42.18,85490.0,34.6171,34.6171,34.5925,34.6089,85490.0
2016-10-18 15:50:00,42.18,42.19,42.14,42.14,88851.0,34.6089,34.6171,34.5761,34.5761,88851.0
2016-10-18 15:55:00,42.14,42.16,42.11,42.11,259587.0,34.5761,34.5925,34.5515,34.5515,259587.0
2016-10-19 09:30:00,42.15,42.24,42.01,42.04,99389.0,34.5843,34.6581,34.4694,34.494,99389.0
2016-10-19 09:35:00,42.04,42.14,42.01,42.03,56269.0,34.494,34.5761,34.4694,34.4858,56269.0
2016-10-19 09:40:00,42.04,42.07,42.0,42.02,49105.0,34.494,34.5186,34.4612,34.4776,49105.0
2016-10-19 09:45:00,42.02,42.03,41.92,41.92,71140.0,34.4776,34.4858,34.3956,34.3956,71140.0
2016-10-19 09:50:00,41.93,41.95,41.91,41.93,28543.0,34.4038,34.4202,34.3874,34.4038,28543.0
2016-10-19 09:55:00,41.91,41.93,41.88,41.89,29111.0,34.3874,34.4038,34.3627,34.3709,29111.0
2016-10-19 10:00:00,41.89,41.89,41.81,41.81,53952.0,34.3709,34.3709,34.3053,34.3053,53952.0
2016-10-19 10:05:00,41.82,41.84,41.79,41.79,35922.0,34.3135,34.3299,34.2889,34.2889,35922.0
2016-10-19 10:10:00,41.8,41.82,41.77,41.81,87643.0,34.2971,34.3135,34.2725,34.3053,87643.0
2016-10-19 10:15:00,41.81,41.85,41.8,41.81,41972.0,34.3053,34.3381,34.2971,34.3053,41972.0
2016-10-19 10:20:00,41.81,41.89,41.79,41.87,123550.0,34.3053,34.3709,34.2889,34.3545,123550.0
2016-10-19 10:25:00,41.88,42.04,41.87,41.98,152260.0,34.3627,34.494,34.3545,34.4448,152260.0
2016-10-19 10:30:00,41.99,42.03,41.99,42.02,56689.0,34.453,34.4858,34.453,34.4776,56689.0
2016-10-19 10:35:00,42.02,42.08,42.01,42.06,25919.0,34.4776,34.5268,34.4694,34.5104,25919.0
2016-10-19 10:40:00,42.07,42.1,42.06,42.09,50817.0,34.5186,34.5432,34.5104,34.535,50817.0
2016-10-19 10:45:00,42.09,42.15,42.09,42.12,52383.0,34.535,34.5843,34.535,34.5597,52383.0
2016-10-19 10:50:00,42.12,42.13,42.11,42.11,34044.0,34.5597,34.5679,34.5515,34.5515,34044.0
2016-10-19 10:55:00,42.12,42.14,42.11,42.12,41528.0,34.5597,34.5761,34.5515,34.5597,41528.0
2016-10-19 11:00:00,42.12,42.12,42.09,42.1,21433.0,34.5597,34.5597,34.535,34.5432,21433.0
2016-10-19 11:05:00,42.1,42.11,42.09,42.11,16481.0,34.5432,34.5515,34.535,34.5515,16481.0
2016-10-19 11:10:00,42.11,42.11,42.05,42.07,28735.0,34.5515,34.5515,34.5022,34.5186,28735.0
2016-10-19 11:15:00,42.07,42.09,42.06,42.08,28960.0,34.5186,34.535,34.5104,34.5268,28960.0
2016-10-19 11:20:00,42.08,42.08,42.04,42.05,24196.0,34.5268,34.5268,34.494,34.5022,24196.0
2016-10-19 11:25:00,42.05,42.08,42.04,42.07,35990.0,34.5022,34.5268,34.494,34.5186,35990.0
2016-10-19 11:30:00,42.07,42.08,42.04,42.06,35790.0,34.5186,34.5268,34.494,34.5104,35790.0
2016-10-19 11:35:00,42.07,42.08,42.04,42.05,27944.0,34.5186,34.5268,34.494,34.5022,27944.0
2016-10-19 11:40:00,42.05,42.07,42.04,42.07,26698.0,34.5022,34.5186,34.494,34.5186,26698.0
2016-10-19 11:45:00,42.07,42.11,42.06,42.11,25501.0,34.5186,34.5515,34.5104,34.5515,25501.0
2016-10-19 11:50:00,42.11,42.13,42.1,42.12,16957.0,34.5515,34.5679,34.5432,34.5597,16957.0
2016-10-19 11:55:00,42.13,42.13,42.09,42.12,38663.0,34.5679,34.5679,34.535,34.5597,38663.0
2016-10-19 12:00:00,42.12,42.14,42.12,42.13,12676.0,34.5597,34.5761,34.5597,34.5679,12676.0
2016-10-19 12:05:00,42.13,42.13,42.1,42.1,11809.0,34.5679,34.5679,34.5432,34.5432,11809.0
2016-10-19 12:10:00,42.1,42.13,42.1,42.13,18409.0,34.5432,34.5679,34.5432,34.5679,18409.0
2016-10-19 12:15:00,42.13,42.14,42.1,42.1,18063.0,34.5679,34.5761,34.5432,34.5432,18063.0
2016-10-19 12:20:00,42.1,42.12,42.1,42.12,17553.0,34.5432,34.5597,34.5432,34.5597,17553.0
2016-10-19 12:25:00,42.12,42.13,42.11,42.13,14923.0,34.5597,34.5679,34.5515,34.5679,14923.0
2016-10-19 12:30:00,42.12,42.12,42.11,42.12,6044.0,34.5597,34.5597,34.5515,34.5597,6044.0
2016-10-19 12:35:00,42.12,42.13,42.11,42.13,16185.0,34.5597,34.5679,34.5515,34.5679,16185.0
2016-10-19 12:40:00,42.13,42.15,42.12,42.15,14082.0,34.5679,34.5843,34.5597,34.5843,14082.0
2016-10-19 12:45:00,42.15,42.17,42.14,42.17,37336.0,34.5843,34.6007,34.5761,34.6007,37336.0
2016-10-19 12:50:00,42.17,42.18,42.16,42.17,17295.0,34.6007,34.6089,34.5925,34.6007,17295.0
2016-10-19 12:55:00,42.18,42.19,42.17,42.18,23628.0,34.6089,34.6171,34.6007,34.6089,23628.0
2016-10-19 13:00:00,42.19,42.21,42.18,42.2,33443.0,34.6171,34.6335,34.6089,34.6253,33443.0
2016-10-19 13:05:00,42.2,42.21,42.18,42.19,13419.0,34.6253,34.6335,34.6089,34.6171,13419.0
2016-10-19 13:10:00,42.19,42.19,42.13,42.14,24043.0,34.6171,34.6171,34.5679,34.5761,24043.0
2016-10-19 13:15:00,42.14,42.18,42.13,42.18,32186.0,34.5761,34.6089,34.5679,34.6089,32186.0
2016-10-19 13:20:00,42.18,42.2,42.18,42.19,29142.0,34.6089,34.6253,34.6089,34.6171,29142.0
2016-10-19 13:25:00,42.19,42.2,42.18,42.2,13952.0,34.6171,34.6253,34.6089,34.6253,13952.0
2016-10-19 13:30:00,42.2,42.21,42.19,42.19,25982.0,34.6253,34.6335,34.6171,34.6171,25982.0
2016-10-19 13:35:00,42.19,42.23,42.19,42.22,42310.0,34.6171,34.6499,34.6171,34.6417,42310.0
2016-10-19 13:40:00,42.22,42.23,42.21,42.23,17565.0,34.6417,34.6499,34.6335,34.6499,17565.0
2016-10-19 13:45:00,42.23,42.26,42.22,42.26,52595.0,34.6499,34.6745,34.6417,34.6745,52595.0
2016-10-19 13:50:00,42.26,42.26,42.24,42.24,33005.0,34.6745,34.6745,34.6581,34.6581,33005.0
2016-10-19 13:55:00,42.24,42.25,42.24,42.24,22322.0,34.6581,34.6663,34.6581,34.6581,22322.0
2016-10-19 14:00:00,42.24,42.26,42.24,42.26,35908.0,34.6581,34.6745,34.6581,34.6745,35908.0
2016-10-19 14:05:00,42.26,42.26,42.21,42.25,108368.0,34.6745,34.6745,34.6335,34.6663,108368.0
2016-10-19 14:10:00,42.25,42.25,42.24,42.25,15703.0,34.6663,34.6663,34.6581,34.6663,15703.0
2016-10-19 14:15:00,42.25,42.25,42.24,42.25,28113.0,34.6663,34.6663,34.6581,34.6663,28113.0
2016-10-19 14:20:00,42.25,42.25,42.24,42.24,57458.0,34.6663,34.6663,34.6581,34.6581,57458.0
2016-10-19 14:25:00,42.23,42.27,42.23,42.27,30893.0,34.6499,34.6827,34.6499,34.6827,30893.0
2016-10-19 14:30:00,42.27,42.28,42.25,42.27,57444.0,34.6827,34.6909,34.6663,34.6827,57444.0
2016-10-19 14:35:00,42.27,42.27,42.26,42.27,15619.0,34.6827,34.6827,34.6745,34.6827,15619.0
2016-10-19 14:40:00,42.27,42.28,42.26,42.27,40012.0,34.6827,34.6909,34.6745,34.6827,40012.0
2016-10-19 14:45:00,42.27,42.28,42.24,42.25,30811.0,34.6827,34.6909,34.6581,34.6663,30811.0
2016-10-19 14:50:00,42.25,42.25,42.24,42.25,20048.0,34.6663,34.6663,34.6581,34.6663,20048.0
2016-10-19 14:55:00,42.25,42.25,42.24,42.25,17210.0,34.6663,34.6663,34.6581,34.6663,17210.0
2016-10-19 15:00:00,42.24,42.28,42.24,42.25,42089.0,34.6581,34.6909,34.6581,34.6663,42089.0
2016-10-19 15:05:00,42.26,42.26,42.23,42.24,36253.0,34.6745,34.6745,34.6499,34.6581,36253.0
2016-10-19 15:10:00,42.23,42.26,42.23,42.26,49521.0,34.6499,34.6745,34.6499,34.6745,49521.0
2016-10-19 15:15:00,42.25,42.26,42.24,42.25,36062.0,34.6663,34.6745,34.6581,34.6663,36062.0
2016-10-19 15:20:00,42.25,42.27,42.25,42.25,37304.0,34.6663,34.6827,34.6663,34.6663,37304.0
2016-10-19 15:25:00,42.26,42.26,42.24,42.24,50377.0,34.6745,34.6745,34.6581,34.6581,50377.0
2016-10-19 15:30:00,42.24,42.25,42.22,42.22,43778.0,34.6581,34.6663,34.6417,34.6417,43778.0
2016-10-19 15:35:00,42.23,42.23,42.19,42.2,61983.0,34.6499,34.6499,34.6171,34.6253,61983.0
2016-10-19 15:40:00,42.19,42.2,42.17,42.18,49342.0,34.6171,34.6253,34.6007,34.6089,49342.0
2016-10-19 15:45:00,42.18,42.19,42.17,42.17,54142.0,34.6089,34.6171,34.6007,34.6007,54142.0
2016-10-19 15:50:00,42.16,42.17,42.13,42.14,158957.0,34.5925,34.6007,34.5679,34.5761,158957.0
2016-10-19 15:55:00,42.14,42.15,42.11,42.13,430500.0,34.5761,34.5843,34.5515,34.5679,430500.0
2016-10-20 09:30:00,42.1,42.3,42.04,42.29,158812.0,34.5432,34.7074,34.494,34.6991,158812.0
2016-10-20 09:35:00,42.29,42.38,42.15,42.18,56337.0,34.6991,34.773,34.5843,34.6089,56337.0
2016-10-20 09:40:00,42.18,42.18,42.09,42.13,90869.0,34.6089,34.6089,34.535,34.5679,90869.0
2016-10-20 09:45:00,42.12,42.28,42.12,42.22,33696.0,34.5597,34.6909,34.5597,34.6417,33696.0
2016-10-20 09:50:00,42.22,42.22,42.14,42.14,26153.0,34.6417,34.6417,34.5761,34.5761,26153.0
2016-10-20 09:55:00,42.14,42.14,42.07,42.08,53298.0,34.5761,34.5761,34.5186,34.5268,53298.0
2016-10-20 10:00:00,42.07,42.18,42.07,42.18,101021.0,34.5186,34.6089,34.5186,34.6089,101021.0
2016-10-20 10:05:00,42.18,42.21,42.17,42.2,26500.0,34.6089,34.6335,34.6007,34.6253,26500.0
2016-10-20 10:10:00,42.2,42.2,42.1,42.1,33461.0,34.6253,34.6253,34.5432,34.5432,33461.0
2016-10-20 10:15:00,42.11,42.11,42.05,42.05,90054.0,34.5515,34.5515,34.5022,34.5022,90054.0
2016-10-20 10:20:00,42.06,42.1,42.02,42.04,86881.0,34.5104,34.5432,34.4776,34.494,86881.0
2016-10-20 10:25:00,42.04,42.05,41.93,41.93,73047.0,34.494,34.5022,34.4038,34.4038,73047.0
2016-10-20 10:30:00,41.93,41.93,41.83,41.85,88796.0,34.4038,34.4038,34.3217,34.3381,88796.0
2016-10-20 10:35:00,41.85,41.85,41.74,41.77,111282.0,34.3381,34.3381,34.2479,34.2725,111282.0
2016-10-20 10:40:00,41.77,41.85,41.75,41.85,84582.0,34.2725,34.3381,34.2561,34.3381,84582.0
2016-10-20 10:45:00,41.84,41.89,41.84,41.87,60540.0,34.3299,34.3709,34.3299,34.3545,60540.0
2016-10-20 10:50:00,41.87,41.9,41.83,41.83,88237.0,34.3545,34.3791,34.3217,34.3217,88237.0
2016-10-20 10:55:00,41.83,41.85,41.73,41.78,47924.0,34.3217,34.3381,34.2397,34.2807,47924.0
2016-10-20 11:00:00,41.79,41.84,41.79,41.83,26801.0,34.2889,34.3299,34.2889,34.3217,26801.0
2016-10-20 11:05:00,41.82,41.82,41.79,41.81,40338.0,34.3135,34.3135,34.2889,34.3053,40338.0
2016-10-20 11:10:00,41.81,41.83,41.77,41.79,36204.0,34.3053,34.3217,34.2725,34.2889,36204.0
2016-10-20 11:15:00,41.8,41.84,41.8,41.84,51015.0,34.2971,34.3299,34.2971,34.3299,51015.0
2016-10-20 11:20:00,41.84,41.89,41.83,41.89,30155.0,34.3299,34.3709,34.3217,34.3709,30155.0
2016-10-20 11:25:00,41.89,41.91,41.87,41.88,54205.0,34.3709,34.3874,34.3545,34.3627,54205.0
2016-10-20 11:30:00,41.87,41.88,41.85,41.86,38094.0,34.3545,34.3627,34.3381,34.3463,38094.0
2016-10-20 11:35:00,41.86,41.88,41.81,41.82,30973.0,34.3463,34.3627,34.3053,34.3135,30973.0
2016-10-20 11:40:00,41.81,41.84,41.81,41.84,27437.0,34.3053,34.3299,34.3053,34.3299,27437.0
2016-10-20 11:45:00,41.83,41.85,41.81,41.84,31922.0,34.3217,34.3381,34.3053,34.3299,31922.0
2016-10-20 11:50:00,41.84,41.85,41.81,41.82,31037.0,34.3299,34.3381,34.3053,34.3135,31037.0
2016-10-20 11:55:00,41.82,41.9,41.81,41.88,52031.0,34.3135,34.3791,34.3053,34.3627,52031.0
2016-10-20 12:00:00,41.89,41.96,41.87,41.92,66131.0,34.3709,34.4284,34.3545,34.3956,66131.0
2016-10-20 12:05:00,41.92,41.92,41.88,41.9,32266.0,34.3956,34.3956,34.3627,34.3791,32266.0
2016-10-20 12:10:00,41.9,41.92,41.87,41.9,29794.0,34.3791,34.3956,34.3545,34.3791,29794.0
2016-10-20 12:15:00,41.9,41.92,41.88,41.9,28302.0,34.3791,34.3956,34.3627,34.3791,28302.0
2016-10-20 12:20:00,41.9,41.9,41.89,41.9,14642.0,34.3791,34.3791,34.3709,34.3791,14642.0
2016-10-20 12:25:00,41.89,41.93,41.89,41.92,23180.0,34.3709,34.4038,34.3709,34.3956,23180.0
2016-10-20 12:30:00,41.93,41.93,41.92,41.92,6859.0,34.4038,34.4038,34.3956,34.3956,6859.0
2016-10-20 12:35:00,41.93,41.93,41.9,41.93,61523.0,34.4038,34.4038,34.3791,34.4038,61523.0
2016-10-20 12:40:00,41.93,41.98,41.93,41.95,44919.0,34.4038,34.4448,34.4038,34.4202,44919.0
2016-10-20 12:45:00,41.96,41.96,41.94,41.94,16319.0,34.4284,34.4284,34.412,34.412,16319.0
2016-10-20 12:50:00,41.94,41.96,41.94,41.96,20372.0,34.412,34.4284,34.412,34.4284,20372.0
2016-10-20 12:55:00,41.95,41.96,41.93,41.96,49004.0,34.4202,34.4284,34.4038,34.4284,49004.0
2016-10-20 13:00:00,41.96,41.97,41.95,41.97,40181.0,34.4284,34.4366,34.4202,34.4366,40181.0
2016-10-20 13:05:00,41.97,41.98,41.95,41.96,32016.0,34.4366,34.4448,34.4202,34.4284,32016.0
2016-10-20 13:10:00,41.97,41.97,41.95,41.95,107310.0,34.4366,34.4366,34.4202,34.4202,107310.0
2016-10-20 13:15:00,41.96,41.96,41.93,41.93,57634.0,34.4284,34.4284,34.4038,34.4038,57634.0
2016-10-20 13:20:00,41.93,41.97,41.93,41.96,66579.0,34.4038,34.4366,34.4038,34.4284,66579.0
2016-10-20 13:25:00,41.96,42.0,41.95,42.0,25465.0,34.4284,34.4612,34.4202,34.4612,25465.0
2016-10-20 13:30:00,42.0,42.0,41.99,41.99,35495.0,34.4612,34.4612,34.453,34.453,35495.0
2016-10-20 13:35:00,42.0,42.01,41.98,42.0,76877.0,34.4612,34.4694,34.4448,34.4612,76877.0
2016-10-20 13:40:00,42.0,42.0,41.99,42.0,28117.0,34.4612,34.4612,34.453,34.4612,28117.0
2016-10-20 13:45:00,42.0,42.0,41.99,42.0,34571.0,34.4612,34.4612,34.453,34.4612,34571.0
2016-10-20 13:50:00,41.99,42.0,41.95,41.96,141743.0,34.453,34.4612,34.4202,34.4284,141743.0
2016-10-20 13:55:00,41.96,42.02,41.94,42.01,62052.0,34.4284,34.4776,34.412,34.4694,62052.0
2016-10-20 14:00:00,42.01,42.05,42.0,42.05,21667.0,34.4694,34.5022,34.4612,34.5022,21667.0
2016-10-20 14:05:00,42.05,42.1,42.04,42.08,34702.0,34.5022,34.5432,34.494,34.5268,34702.0
2016-10-20 14:10:00,42.09,42.1,42.07,42.08,30177.0,34.535,34.5432,34.5186,34.5268,30177.0
2016-10-20 14:15:00,42.09,42.09,42.08,42.09,16620.0,34.535,34.535,34.5268,34.535,16620.0
2016-10-20 14:20:00,42.09,42.12,42.09,42.11,43870.0,34.535,34.5597,34.535,34.5515,43870.0
2016-10-20 14:25:00,42.11,42.15,42.08,42.15,146902.0,34.5515,34.5843,34.5268,34.5843,146902.0
2016-10-20 14:30:00,42.15,42.16,42.13,42.13,31271.0,34.5843,34.5925,34.5679,34.5679,31271.0
2016-10-20 14:35:00,42.14,42.18,42.13,42.15,96058.0,34.5761,34.6089,34.5679,34.5843,96058.0
2016-10-20 14:40:00,42.15,42.18,42.15,42.18,51593.0,34.5843,34.6089,34.5843,34.6089,51593.0
2016-10-20 14:45:00,42.18,42.25,42.17,42.25,52649.0,34.6089,34.6663,34.6007,34.6663,52649.0
2016-10-20 14:50:00,42.25,42.26,42.21,42.22,153221.0,34.6663,34.6745,34.6335,34.6417,153221.0
2016-10-20 14:55:00,42.23,42.23,42.22,42.23,44009.0,34.6499,34.6499,34.6417,34.6499,44009.0
2016-10-20 15:00:00,42.23,42.23,42.18,42.2,60606.0,34.6499,34.6499,34.6089,34.6253,60606.0
2016-10-20 15:05:00,42.2,42.21,42.19,42.21,57311.0,34.6253,34.6335,34.6171,34.6335,57311.0
2016-10-20 15:10:00,42.21,42.25,42.2,42.24,75856.0,34.6335,34.6663,34.6253,34.6581,75856.0
2016-10-20 15:15:00,42.24,42.25,42.21,42.21,67422.0,34.6581,34.6663,34.6335,34.6335,67422.0
2016-10-20 15:20:00,42.22,42.23,42.2,42.2,249598.0,34.6417,34.6499,34.6253,34.6253,249598.0
2016-10-20 15:25:00,42.2,42.21,42.16,42.16,61827.0,34.6253,34.6335,34.5925,34.5925,61827.0
2016-10-20 15:30:00,42.17,42.18,42.12,42.12,240940.0,34.6007,34.6089,34.5597,34.5597,240940.0
2016-10-20 15:35:00,42.12,42.13,42.08,42.08,46099.0,34.5597,34.5679,34.5268,34.5268,46099.0
2016-10-20 15:40:00,42.08,42.09,42.04,42.09,108467.0,34.5268,34.535,34.494,34.535,108467.0
2016-10-20 15:45:00,42.09,42.12,42.08,42.12,84384.0,34.535,34.5597,34.5268,34.5597,84384.0
2016-10-20 15:50:00,42.13,42.15,42.12,42.14,102635.0,34.5679,34.5843,34.5597,34.5761,102635.0
2016-10-20 15:55:00,42.14,42.16,42.08,42.09,478542.0,34.5761,34.5925,34.5268,34.535,478542.0
2016-10-21 09:30:00,41.94,41.97,41.47,41.59,688664.0,34.412,34.4366,34.0263,34.1248,688664.0
2016-10-21 09:35:00,41.55,41.57,41.44,41.52,117854.0,34.092,34.1084,34.0017,34.0674,117854.0
2016-10-21 09:40:00,41.51,41.66,41.46,41.61,145203.0,34.0592,34.1822,34.0181,34.1412,145203.0
2016-10-21 09:45:00,41.63,41.63,41.54,41.58,45782.0,34.1576,34.1576,34.0838,34.1166,45782.0
2016-10-21 09:50:00,41.58,41.7,41.57,41.67,66779.0,34.1166,34.215,34.1084,34.1904,66779.0
2016-10-21 09:55:00,41.67,41.71,41.64,41.66,49389.0,34.1904,34.2233,34.1658,34.1822,49389.0
2016-10-21 10:00:00,41.66,41.73,41.63,41.72,55729.0,34.1822,34.2397,34.1576,34.2315,55729.0
2016-10-21 10:05:00,41.72,41.84,41.69,41.83,63847.0,34.2315,34.3299,34.2068,34.3217,63847.0
2016-10-21 10:10:00,41.82,41.87,41.79,41.84,44711.0,34.3135,34.3545,34.2889,34.3299,44711.0
2016-10-21 10:15:00,41.85,41.9,41.85,41.9,25629.0,34.3381,34.3791,34.3381,34.3791,25629.0
2016-10-21 10:20:00,41.9,41.97,41.88,41.95,72932.0,34.3791,34.4366,34.3627,34.4202,72932.0
2016-10-21 10:25:00,41.95,41.98,41.95,41.98,39571.0,34.4202,34.4448,34.4202,34.4448,39571.0
2016-10-21 10:30:00,41.98,42.08,41.98,42.06,83483.0,34.4448,34.5268,34.4448,34.5104,83483.0
2016-10-21 10:35:00,42.05,42.06,41.99,42.01,43064.0,34.5022,34.5104,34.453,34.4694,43064.0
2016-10-21 10:40:00,42.01,42.02,41.99,42.01,38684.0,34.4694,34.4776,34.453,34.4694,38684.0
2016-10-21 10:45:00,42.01,42.04,41.96,41.98,73164.0,34.4694,34.494,34.4284,34.4448,73164.0
2016-10-21 10:50:00,41.98,42.02,41.96,42.01,55222.0,34.4448,34.4776,34.4284,34.4694,55222.0
2016-10-21 10:55:00,42.02,42.02,42.0,42.02,29348.0,34.4776,34.4776,34.4612,34.4776,29348.0
2016-10-21 11:00:00,42.02,42.02,42.0,42.01,35929.0,34.4776,34.4776,34.4612,34.4694,35929.0
2016-10-21 11:05:00,42.0,42.08,42.0,42.06,30908.0,34.4612,34.5268,34.4612,34.5104,30908.0
2016-10-21 11:10:00,42.07,42.11,42.04,42.09,50889.0,34.5186,34.5515,34.494,34.535,50889.0
2016-10-21 11:15:00,42.09,42.1,42.03,42.07,47553.0,34.535,34.5432,34.4858,34.5186,47553.0
2016-10-21 11:20:00,42.07,42.1,41.99,42.0,43273.0,34.5186,34.5432,34.453,34.4612,43273.0
2016-10-21 11:25:00,42.0,42.08,42.0,42.06,36492.0,34.4612,34.5268,34.4612,34.5104,36492.0
2016-10-21 11:30:00,42.06,42.07,41.99,42.05,46256.0,34.5104,34.5186,34.453,34.5022,46256.0
2016-10-21 11:35:00,42.05,42.05,41.98,42.02,31439.0,34.5022,34.5022,34.4448,34.4776,31439.0
2016-10-21 11:40:00,42.01,42.05,42.01,42.05,21187.0,34.4694,34.5022,34.4694,34.5022,21187.0
2016-10-21 11:45:00,42.05,42.13,42.05,42.11,44790.0,34.5022,34.5679,34.5022,34.5515,44790.0
2016-10-21 11:50:00,42.11,42.11,42.04,42.05,17821.0,34.5515,34.5515,34.494,34.5022,17821.0
2016-10-21 11:55:00,42.05,42.07,42.01,42.03,29752.0,34.5022,34.5186,34.4694,34.4858,29752.0
2016-10-21 12:00:00,42.05,42.06,42.02,42.03,14353.0,34.5022,34.5104,34.4776,34.4858,14353.0
2016-10-21 12:05:00,42.03,42.06,42.02,42.06,18519.0,34.4858,34.5104,34.4776,34.5104,18519.0
2016-10-21 12:10:00,42.06,42.07,42.02,42.02,36288.0,34.5104,34.5186,34.4776,34.4776,36288.0
2016-10-21 12:15:00,42.02,42.04,42.01,42.02,37965.0,34.4776,34.494,34.4694,34.4776,37965.0
2016-10-21 12:20:00,42.01,42.02,42.0,42.02,26980.0,34.4694,34.4776,34.4612,34.4776,26980.0
2016-10-21 12:25:00,42.02,42.02,42.0,42.01,16165.0,34.4776,34.4776,34.4612,34.4694,16165.0
2016-10-21 12:30:00,42.01,42.03,42.0,42.03,28771.0,34.4694,34.4858,34.4612,34.4858,28771.0
2016-10-21 12:35:00,42.02,42.03,42.01,42.02,41545.0,34.4776,34.4858,34.4694,34.4776,41545.0
2016-10-21 12:40:00,42.02,42.04,42.02,42.04,29507.0,34.4776,34.494,34.4776,34.494,29507.0
2016-10-21 12:45:00,42.04,42.04,42.01,42.02,22565.0,34.494,34.494,34.4694,34.4776,22565.0
2016-10-21 12:50:00,42.02,42.04,42.0,42.04,19428.0,34.4776,34.494,34.4612,34.494,19428.0
2016-10-21 12:55:00,42.04,42.04,41.99,42.01,22364.0,34.494,34.494,34.453,34.4694,22364.0
2016-10-21 13:00:00,42.01,42.03,42.0,42.01,19385.0,34.4694,34.4858,34.4612,34.4694,19385.0
2016-10-21 13:05:00,42.01,42.02,42.0,42.02,11799.0,34.4694,34.4776,34.4612,34.4776,11799.0
2016-10-21 13:10:00,42.02,42.04,42.0,42.01,19322.0,34.4776,34.494,34.4612,34.4694,19322.0
2016-10-21 13:15:00,42.01,42.03,42.0,42.01,39666.0,34.4694,34.4858,34.4612,34.4694,39666.0
2016-10-21 13:20:00,42.01,42.02,41.99,42.0,23696.0,34.4694,34.4776,34.453,34.4612,23696.0
2016-10-21 13:25:00,42.0,42.01,41.99,42.0,38898.0,34.4612,34.4694,34.453,34.4612,38898.0
2016-10-21 13:30:00,42.0,42.01,41.94,41.95,46300.0,34.4612,34.4694,34.412,34.4202,46300.0
2016-10-21 13:35:00,41.94,41.95,41.92,41.94,25502.0,34.412,34.4202,34.3956,34.412,25502.0
2016-10-21 13:40:00,41.95,41.98,41.94,41.97,25343.0,34.4202,34.4448,34.412,34.4366,25343.0
2016-10-21 13:45:00,41.97,42.01,41.94,42.0,58161.0,34.4366,34.4694,34.412,34.4612,58161.0
2016-10-21 13:50:00,42.0,42.02,41.97,41.98,33853.0,34.4612,34.4776,34.4366,34.4448,33853.0
2016-10-21 13:55:00,41.99,42.03,41.98,42.03,63382.0,34.453,34.4858,34.4448,34.4858,63382.0
2016-10-21 14:00:00,42.02,42.03,42.0,42.0,31424.0,34.4776,34.4858,34.4612,34.4612,31424.0
2016-10-21 14:05:00,42.0,42.03,42.0,42.03,32335.0,34.4612,34.4858,34.4612,34.4858,32335.0
2016-10-21 14:10:00,42.02,42.03,42.0,42.02,40400.0,34.4776,34.4858,34.4612,34.4776,40400.0
2016-10-21 14:15:00,42.02,42.04,42.02,42.04,10544.0,34.4776,34.494,34.4776,34.494,10544.0
2016-10-21 14:20:00,42.04,42.07,42.02,42.07,61526.0,34.494,34.5186,34.4776,34.5186,61526.0
2016-10-21 14:25:00,42.07,42.08,42.03,42.03,48974.0,34.5186,34.5268,34.4858,34.4858,48974.0
2016-10-21 14:30:00,42.03,42.07,42.03,42.07,26268.0,34.4858,34.5186,34.4858,34.5186,26268.0
2016-10-21 14:35:00,42.07,42.1,42.06,42.1,53950.0,34.5186,34.5432,34.5104,34.5432,53950.0
2016-10-21 14:40:00,42.1,42.15,42.09,42.11,77048.0,34.5432,34.5843,34.535,34.5515,77048.0
2016-10-21 14:45:00,42.11,42.12,42.09,42.11,135659.0,34.5515,34.5597,34.535,34.5515,135659.0
2016-10-21 14:50:00,42.11,42.12,42.11,42.11,21909.0,34.5515,34.5597,34.5515,34.5515,21909.0
2016-10-21 14:55:00,42.12,42.12,42.08,42.09,55192.0,34.5597,34.5597,34.5268,34.535,55192.0
2016-10-21 15:00:00,42.09,42.1,42.09,42.09,14552.0,34.535,34.5432,34.535,34.535,14552.0
2016-10-21 15:05:00,42.09,42.11,42.09,42.11,33031.0,34.535,34.5515,34.535,34.5515,33031.0
2016-10-21 15:10:00,42.11,42.12,42.09,42.11,33389.0,34.5515,34.5597,34.535,34.5515,33389.0
2016-10-21 15:15:00,42.12,42.12,42.09,42.1,59670.0,34.5597,34.5597,34.535,34.5432,59670.0
2016-10-21 15:20:00,42.09,42.1,42.09,42.09,46854.0,34.535,34.5432,34.535,34.535,46854.0
2016-10-21 15:25:00,42.1,42.11,42.09,42.11,28418.0,34.5432,34.5515,34.535,34.5515,28418.0
2016-10-21 15:30:00,42.11,42.11,42.1,42.11,38754.0,34.5515,34.5515,34.5432,34.5515,38754.0
2016-10-21 15:35:00,42.11,42.11,42.1,42.11,58173.0,34.5515,34.5515,34.5432,34.5515,58173.0
2016-10-21 15:40:00,42.1,42.11,42.09,42.09,161838.0,34.5432,34.5515,34.535,34.535,161838.0
2016-10-21 15:45:00,42.09,42.13,42.09,42.13,155958.0,34.535,34.5679,34.535,34.5679,155958.0
2016-10-21 15:50:00,42.13,42.24,42.12,42.19,640757.0,34.5679,34.6581,34.5597,34.6171,640757.0
2016-10-21 15:55:00,42.19,42.25,42.16,42.21,540934.0,34.6171,34.6663,34.5925,34.6335,540934.0
2016-10-24 09:30:00,42.43,42.78,42.3,42.36,138848.0,34.814,35.1012,34.7074,34.7566,138848.0
2016-10-24 09:35:00,42.36,42.47,42.34,42.4,64726.0,34.7566,34.8468,34.7402,34.7894,64726.0
2016-10-24 09:40:00,42.41,42.46,42.37,42.39,54375.0,34.7976,34.8386,34.7648,34.7812,54375.0
2016-10-24 09:45:00,42.39,42.52,42.39,42.51,36164.0,34.7812,34.8879,34.7812,34.8797,36164.0
2016-10-24 09:50:00,42.52,42.54,42.43,42.45,43441.0,34.8879,34.9043,34.814,34.8304,43441.0
2016-10-24 09:55:00,42.46,42.5,42.44,42.5,32919.0,34.8386,34.8715,34.8222,34.8715,32919.0
2016-10-24 10:00:00,42.5,42.5,42.42,42.43,43195.0,34.8715,34.8715,34.8058,34.814,43195.0
2016-10-24 10:05:00,42.44,42.45,42.31,42.32,41281.0,34.8222,34.8304,34.7156,34.7238,41281.0
2016-10-24 10:10:00,42.31,42.34,42.29,42.3,29500.0,34.7156,34.7402,34.6991,34.7074,29500.0
2016-10-24 10:15:00,42.3,42.35,42.3,42.32,28548.0,34.7074,34.7484,34.7074,34.7238,28548.0
2016-10-24 10:20:00,42.33,42.33,42.29,42.33,38207.0,34.732,34.732,34.6991,34.732,38207.0
2016-10-24 10:25:00,42.33,42.35,42.31,42.31,24704.0,34.732,34.7484,34.7156,34.7156,24704.0
2016-10-24 10:30:00,42.32,42.36,42.31,42.32,33912.0,34.7238,34.7566,34.7156,34.7238,33912.0
2016-10-24 10:35:00,42.33,42.35,42.28,42.31,62100.0,34.732,34.7484,34.6909,34.7156,62100.0
2016-10-24 10:40:00,42.32,42.32,42.22,42.23,35329.0,34.7238,34.7238,34.6417,34.6499,35329.0
2016-10-24 10:45:00,42.23,42.28,42.22,42.26,38447.0,34.6499,34.6909,34.6417,34.6745,38447.0
2016-10-24 10:50:00,42.26,42.27,42.24,42.27,39059.0,34.6745,34.6827,34.6581,34.6827,39059.0
2016-10-24 10:55:00,42.27,42.33,42.26,42.29,74492.0,34.6827,34.732,34.6745,34.6991,74492.0
2016-10-24 11:00:00,42.29,42.32,42.28,42.29,30768.0,34.6991,34.7238,34.6909,34.6991,30768.0
2016-10-24 11:05:00,42.29,42.3,42.28,42.29,20621.0,34.6991,34.7074,34.6909,34.6991,20621.0
2016-10-24 11:10:00,42.29,42.3,42.25,42.26,41351.0,34.6991,34.7074,34.6663,34.6745,41351.0
2016-10-24 11:15:00,42.27,42.28,42.26,42.28,26805.0,34.6827,34.6909,34.6745,34.6909,26805.0
2016-10-24 11:20:00,42.27,42.29,42.25,42.26,26297.0,34.6827,34.6991,34.6663,34.6745,26297.0
2016-10-24 11:25:00,42.25,42.26,42.23,42.25,45705.0,34.6663,34.6745,34.6499,34.6663,45705.0
2016-10-24 11:30:00,42.25,42.29,42.24,42.27,62293.0,34.6663,34.6991,34.6581,34.6827,62293.0
2016-10-24 11:35:00,42.27,42.29,42.26,42.29,28492.0,34.6827,34.6991,34.6745,34.6991,28492.0
2016-10-24 11:40:00,42.29,42.3,42.28,42.29,21690.0,34.6991,34.7074,34.6909,34.6991,21690.0
2016-10-24 11:45:00,42.3,42.3,42.26,42.27,29511.0,34.7074,34.7074,34.6745,34.6827,29511.0
2016-10-24 11:50:00,42.26,42.3,42.26,42.3,31010.0,34.6745,34.7074,34.6745,34.7074,31010.0
2016-10-24 11:55:00,42.3,42.35,42.29,42.34,46072.0,34.7074,34.7484,34.6991,34.7402,46072.0
2016-10-24 12:00:00,42.34,42.37,42.33,42.36,42081.0,34.7402,34.7648,34.732,34.7566,42081.0
2016-10-24 12:05:00,42.34,42.36,42.33,42.36,19041.0,34.7402,34.7566,34.732,34.7566,19041.0
2016-10-24 12:10:00,42.36,42.37,42.35,42.37,30451.0,34.7566,34.7648,34.7484,34.7648,30451.0
2016-10-24 12:15:00,42.37,42.38,42.36,42.38,19271.0,34.7648,34.773,34.7566,34.773,19271.0
2016-10-24 12:20:00,42.37,42.4,42.36,42.4,45834.0,34.7648,34.7894,34.7566,34.7894,45834.0
2016-10-24 12:25:00,42.39,42.41,42.37,42.39,35468.0,34.7812,34.7976,34.7648,34.7812,35468.0
2016-10-24 12:30:00,42.39,42.4,42.37,42.4,35919.0,34.7812,34.7894,34.7648,34.7894,35919.0
2016-10-24 12:35:00,42.4,42.41,42.38,42.4,41709.0,34.7894,34.7976,34.773,34.7894,41709.0
2016-10-24 12:40:00,42.4,42.42,42.38,42.42,37463.0,34.7894,34.8058,34.773,34.8058,37463.0
2016-10-24 12:45:00,42.41,42.44,42.41,42.43,28392.0,34.7976,34.8222,34.7976,34.814,28392.0
2016-10-24 12:50:00,42.43,42.44,42.42,42.44,26025.0,34.814,34.8222,34.8058,34.8222,26025.0
2016-10-24 12:55:00,42.44,42.45,42.41,42.44,40098.0,34.8222,34.8304,34.7976,34.8222,40098.0
2016-10-24 13:00:00,42.43,42.44,42.43,42.44,17129.0,34.814,34.8222,34.814,34.8222,17129.0
2016-10-24 13:05:00,42.44,42.48,42.41,42.48,83265.0,34.8222,34.855,34.7976,34.855,83265.0
2016-10-24 13:10:00,42.48,42.49,42.45,42.48,62320.0,34.855,34.8632,34.8304,34.855,62320.0
2016-10-24 13:15:00,42.48,42.48,42.46,42.47,23366.0,34.855,34.855,34.8386,34.8468,23366.0
2016-10-24 13:20:00,42.47,42.49,42.45,42.47,61045.0,34.8468,34.8632,34.8304,34.8468,61045.0
2016-10-24 13:25:00,42.47,42.49,42.46,42.49,27095.0,34.8468,34.8632,34.8386,34.8632,27095.0
2016-10-24 13:30:00,42.49,42.49,42.47,42.48,46653.0,34.8632,34.8632,34.8468,34.855,46653.0
2016-10-24 13:35:00,42.48,42.55,42.48,42.55,101653.0,34.855,34.9125,34.855,34.9125,101653.0
2016-10-24 13:40:00,42.55,42.57,42.54,42.56,62894.0,34.9125,34.9289,34.9043,34.9207,62894.0
2016-10-24 13:45:00,42.55,42.57,42.55,42.57,18881.0,34.9125,34.9289,34.9125,34.9289,18881.0
2016-10-24 13:50:00,42.57,42.59,42.56,42.59,63536.0,34.9289,34.9453,34.9207,34.9453,63536.0
2016-10-24 13:55:00,42.59,42.59,42.57,42.58,25280.0,34.9453,34.9453,34.9289,34.9371,25280.0
2016-10-24 14:00:00,42.58,42.63,42.57,42.63,82804.0,34.9371,34.9781,34.9289,34.9781,82804.0
2016-10-24 14:05:00,42.62,42.63,42.62,42.63,26154.0,34.9699,34.9781,34.9699,34.9781,26154.0
2016-10-24 14:10:00,42.63,42.63,42.62,42.63,18104.0,34.9781,34.9781,34.9699,34.9781,18104.0
2016-10-24 14:15:00,42.63,42.63,42.59,42.59,73454.0,34.9781,34.9781,34.9453,34.9453,73454.0
2016-10-24 14:20:00,42.59,42.62,42.59,42.62,35107.0,34.9453,34.9699,34.9453,34.9699,35107.0
2016-10-24 14:25:00,42.61,42.67,42.61,42.65,52110.0,34.9617,35.0109,34.9617,34.9945,52110.0
2016-10-24 14:30:00,42.66,42.69,42.65,42.68,101669.0,35.0027,35.0273,34.9945,35.0191,101669.0
2016-10-24 14:35:00,42.68,42.7,42.67,42.69,86062.0,35.0191,35.0356,35.0109,35.0273,86062.0
2016-10-24 14:40:00,42.7,42.7,42.69,42.69,21766.0,35.0356,35.0356,35.0273,35.0273,21766.0
2016-10-24 14:45:00,42.7,42.71,42.68,42.69,89629.0,35.0356,35.0438,35.0191,35.0273,89629.0
2016-10-24 14:50:00,42.7,42.7,42.69,42.7,15574.0,35.0356,35.0356,35.0273,35.0356,15574.0
2016-10-24 14:55:00,42.7,42.72,42.69,42.72,66504.0,35.0356,35.052,35.0273,35.052,66504.0
2016-10-24 15:00:00,42.71,42.72,42.71,42.72,44581.0,35.0438,35.052,35.0438,35.052,44581.0
2016-10-24 15:05:00,42.72,42.74,42.71,42.74,76796.0,35.052,35.0684,35.0438,35.0684,76796.0
2016-10-24 15:10:00,42.74,42.74,42.67,42.67,159337.0,35.0684,35.0684,35.0109,35.0109,159337.0
2016-10-24 15:15:00,42.67,42.68,42.64,42.68,86604.0,35.0109,35.0191,34.9863,35.0191,86604.0
2016-10-24 15:20:00,42.68,42.69,42.63,42.64,102381.0,35.0191,35.0273,34.9781,34.9863,102381.0
2016-10-24 15:25:00,42.64,42.65,42.63,42.65,46320.0,34.9863,34.9945,34.9781,34.9945,46320.0
2016-10-24 15:30:00,42.65,42.68,42.63,42.68,139106.0,34.9945,35.0191,34.9781,35.0191,139106.0
2016-10-24 15:35:00,42.68,42.68,42.63,42.64,81699.0,35.0191,35.0191,34.9781,34.9863,81699.0
2016-10-24 15:40:00,42.64,42.66,42.64,42.66,131195.0,34.9863,35.0027,34.9863,35.0027,131195.0
2016-10-24 15:45:00,42.66,42.66,42.65,42.66,58073.0,35.0027,35.0027,34.9945,35.0027,58073.0
2016-10-24 15:50:00,42.66,42.66,42.62,42.62,266721.0,35.0027,35.0027,34.9699,34.9699,266721.0
2016-10-24 15:55:00,42.63,42.67,42.6,42.61,368850.0,34.9781,35.0109,34.9535,34.9617,368850.0
2016-10-25 09:30:00,42.65,42.79,42.58,42.59,112697.0,34.9945,35.1094,34.9371,34.9453,112697.0
2016-10-25 09:35:00,42.58,42.65,42.52,42.54,78240.0,34.9371,34.9945,34.8879,34.9043,78240.0
2016-10-25 09:40:00,42.53,42.53,42.42,42.45,76750.0,34.8961,34.8961,34.8058,34.8304,76750.0
2016-10-25 09:45:00,42.44,42.51,42.42,42.45,47078.0,34.8222,34.8797,34.8058,34.8304,47078.0
2016-10-25 09:50:00,42.45,42.51,42.45,42.5,51943.0,34.8304,34.8797,34.8304,34.8715,51943.0
2016-10-25 09:55:00,42.5,42.52,42.49,42.51,161583.0,34.8715,34.8879,34.8632,34.8797,161583.0
2016-10-25 10:00:00,42.51,42.52,42.48,42.48,142408.0,34.8797,34.8879,34.855,34.855,142408.0
2016-10-25 10:05:00,42.48,42.51,42.48,42.5,124588.0,34.855,34.8797,34.855,34.8715,124588.0
2016-10-25 10:10:00,42.5,42.5,42.48,42.49,59300.0,34.8715,34.8715,34.855,34.8632,59300.0
2016-10-25 10:15:00,42.49,42.5,42.43,42.46,107126.0,34.8632,34.8715,34.814,34.8386,107126.0
2016-10-25 10:20:00,42.46,42.49,42.45,42.48,66369.0,34.8386,34.8632,34.8304,34.855,66369.0
2016-10-25 10:25:00,42.48,42.53,42.47,42.52,66294.0,34.855,34.8961,34.8468,34.8879,66294.0
2016-10-25 10:30:00,42.51,42.51,42.48,42.51,62201.0,34.8797,34.8797,34.855,34.8797,62201.0
2016-10-25 10:35:00,42.51,42.59,42.51,42.58,53924.0,34.8797,34.9453,34.8797,34.9371,53924.0
2016-10-25 10:40:00,42.58,42.58,42.5,42.51,51239.0,34.9371,34.9371,34.8715,34.8797,51239.0
2016-10-25 10:45:00,42.51,42.53,42.49,42.5,55072.0,34.8797,34.8961,34.8632,34.8715,55072.0
2016-10-25 10:50:00,42.5,42.53,42.49,42.52,43858.0,34.8715,34.8961,34.8632,34.8879,43858.0
2016-10-25 10:55:00,42.52,42.52,42.49,42.5,33128.0,34.8879,34.8879,34.8632,34.8715,33128.0
2016-10-25 11:00:00,42.5,42.5,42.49,42.5,37069.0,34.8715,34.8715,34.8632,34.8715,37069.0
2016-10-25 11:05:00,42.49,42.5,42.49,42.5,25851.0,34.8632,34.8715,34.8632,34.8715,25851.0
2016-10-25 11:10:00,42.5,42.54,42.49,42.52,79530.0,34.8715,34.9043,34.8632,34.8879,79530.0
2016-10-25 11:15:00,42.52,42.56,42.51,42.55,78470.0,34.8879,34.9207,34.8797,34.9125,78470.0
2016-10-25 11:20:00,42.55,42.57,42.49,42.53,73115.0,34.9125,34.9289,34.8632,34.8961,73115.0
2016-10-25 11:25:00,42.52,42.55,42.5,42.55,62961.0,34.8879,34.9125,34.8715,34.9125,62961.0
2016-10-25 11:30:00,42.54,42.59,42.54,42.56,70718.0,34.9043,34.9453,34.9043,34.9207,70718.0
2016-10-25 11:35:00,42.55,42.57,42.55,42.57,34503.0,34.9125,34.9289,34.9125,34.9289,34503.0
2016-10-25 11:40:00,42.57,42.61,42.55,42.57,129734.0,34.9289,34.9617,34.9125,34.9289,129734.0
2016-10-25 11:45:00,42.56,42.57,42.54,42.57,55863.0,34.9207,34.9289,34.9043,34.9289,55863.0
2016-10-25 11:50:00,42.57,42.57,42.53,42.54,63945.0,34.9289,34.9289,34.8961,34.9043,63945.0
2016-10-25 11:55:00,42.54,42.58,42.52,42.58,78701.0,34.9043,34.9371,34.8879,34.9371,78701.0
2016-10-25 12:00:00,42.58,42.58,42.56,42.58,53009.0,34.9371,34.9371,34.9207,34.9371,53009.0
2016-10-25 12:05:00,42.58,42.62,42.57,42.6,66100.0,34.9371,34.9699,34.9289,34.9535,66100.0
2016-10-25 12:10:00,42.6,42.61,42.6,42.61,20038.0,34.9535,34.9617,34.9535,34.9617,20038.0
2016-10-25 12:15:00,42.61,42.65,42.6,42.63,100830.0,34.9617,34.9945,34.9535,34.9781,100830.0
2016-10-25 12:20:00,42.63,42.64,42.61,42.63,52058.0,34.9781,34.9863,34.9617,34.9781,52058.0
2016-10-25 12:25:00,42.63,42.66,42.62,42.66,57690.0,34.9781,35.0027,34.9699,35.0027,57690.0
2016-10-25 12:30:00,42.66,42.7,42.65,42.7,51683.0,35.0027,35.0356,34.9945,35.0356,51683.0
2016-10-25 12:35:00,42.7,42.74,42.69,42.74,60079.0,35.0356,35.0684,35.0273,35.0684,60079.0
2016-10-25 12:40:00,42.74,42.75,42.73,42.74,42611.0,35.0684,35.0766,35.0602,35.0684,42611.0
2016-10-25 12:45:00,42.74,42.77,42.73,42.77,39835.0,35.0684,35.093,35.0602,35.093,39835.0
2016-10-25 12:50:00,42.76,42.77,42.75,42.75,23833.0,35.0848,35.093,35.0766,35.0766,23833.0
2016-10-25 12:55:00,42.75,42.77,42.75,42.77,54649.0,35.0766,35.093,35.0766,35.093,54649.0
2016-10-25 13:00:00,42.76,42.77,42.74,42.75,115728.0,35.0848,35.093,35.0684,35.0766,115728.0
2016-10-25 13:05:00,42.76,42.76,42.64,42.66,66532.0,35.0848,35.0848,34.9863,35.0027,66532.0
2016-10-25 13:10:00,42.66,42.68,42.6,42.6,1078906.0,35.0027,35.0191,34.9535,34.9535,1078906.0
2016-10-25 13:15:00,42.59,42.6,42.54,42.55,112183.0,34.9453,34.9535,34.9043,34.9125,112183.0
2016-10-25 13:20:00,42.55,42.59,42.52,42.57,105644.0,34.9125,34.9453,34.8879,34.9289,105644.0
2016-10-25 13:25:00,42.57,42.6,42.55,42.59,65940.0,34.9289,34.9535,34.9125,34.9453,65940.0
2016-10-25 13:30:00,42.59,42.61,42.56,42.61,63116.0,34.9453,34.9617,34.9207,34.9617,63116.0
2016-10-25 13:35:00,42.6,42.66,42.6,42.66,58107.0,34.9535,35.0027,34.9535,35.0027,58107.0
2016-10-25 13:40:00,42.66,42.66,42.57,42.58,137863.0,35.0027,35.0027,34.9289,34.9371,137863.0
2016-10-25 13:45:00,42.58,42.62,42.57,42.62,38269.0,34.9371,34.9699,34.9289,34.9699,38269.0
2016-10-25 13:50:00,42.61,42.73,42.6,42.69,67057.0,34.9617,35.0602,34.9535,35.0273,67057.0
2016-10-25 13:55:00,42.7,42.74,42.66,42.72,54078.0,35.0356,35.0684,35.0027,35.052,54078.0
2016-10-25 14:00:00,42.72,42.72,42.7,42.7,46591.0,35.052,35.052,35.0356,35.0356,46591.0
2016-10-25 14:05:00,42.7,42.71,42.65,42.67,68059.0,35.0356,35.0438,34.9945,35.0109,68059.0
2016-10-25 14:10:00,42.66,42.7,42.65,42.66,73349.0,35.0027,35.0356,34.9945,35.0027,73349.0
2016-10-25 14:15:00,42.65,42.67,42.63,42.63,50244.0,34.9945,35.0109,34.9781,34.9781,50244.0
2016-10-25 14:20:00,42.63,42.65,42.61,42.65,90171.0,34.9781,34.9945,34.9617,34.9945,90171.0
2016-10-25 14:25:00,42.65,42.65,42.62,42.63,49529.0,34.9945,34.9945,34.9699,34.9781,49529.0
2016-10-25 14:30:00,42.63,42.66,42.59,42.63,193062.0,34.9781,35.0027,34.9453,34.9781,193062.0
2016-10-25 14:35:00,42.63,42.71,42.61,42.71,142443.0,34.9781,35.0438,34.9617,35.0438,142443.0
2016-10-25 14:40:00,42.71,42.71,42.66,42.68,60141.0,35.0438,35.0438,35.0027,35.0191,60141.0
2016-10-25 14:45:00,42.68,42.72,42.67,42.71,72757.0,35.0191,35.052,35.0109,35.0438,72757.0
2016-10-25 14:50:00,42.71,42.72,42.66,42.71,146708.0,35.0438,35.052,35.0027,35.0438,146708.0
2016-10-25 14:55:00,42.71,42.86,42.7,42.85,190120.0,35.0438,35.1668,35.0356,35.1586,190120.0
2016-10-25 15:00:00,42.86,42.88,42.8,42.8,154133.0,35.1668,35.1832,35.1176,35.1176,154133.0
2016-10-25 15:05:00,42.8,42.85,42.8,42.84,156078.0,35.1176,35.1586,35.1176,35.1504,156078.0
2016-10-25 15:10:00,42.84,42.86,42.82,42.85,100546.0,35.1504,35.1668,35.134,35.1586,100546.0
2016-10-25 15:15:00,42.85,42.85,42.73,42.73,100160.0,35.1586,35.1586,35.0602,35.0602,100160.0
2016-10-25 15:20:00,42.73,42.74,42.67,42.68,150076.0,35.0602,35.0684,35.0109,35.0191,150076.0
2016-10-25 15:25:00,42.67,42.7,42.65,42.7,150205.0,35.0109,35.0356,34.9945,35.0356,150205.0
2016-10-25 15:30:00,42.7,42.72,42.68,42.72,119742.0,35.0356,35.052,35.0191,35.052,119742.0
2016-10-25 15:35:00,42.72,42.72,42.64,42.65,216033.0,35.052,35.052,34.9863,34.9945,216033.0
2016-10-25 15:40:00,42.65,42.65,42.62,42.62,225787.0,34.9945,34.9945,34.9699,34.9699,225787.0
2016-10-25 15:45:00,42.62,42.62,42.51,42.61,358309.0,34.9699,34.9699,34.8797,34.9617,358309.0
2016-10-25 15:50:00,42.61,42.73,42.61,42.73,497016.0,34.9617,35.0602,34.9617,35.0602,497016.0
2016-10-25 15:55:00,42.73,42.81,42.72,42.76,706688.0,35.0602,35.1258,35.052,35.0848,706688.0
2016-10-26 09:30:00,44.74,44.74,43.3,43.52,404213.0,36.7094,36.7094,35.5279,35.7084,404213.0
2016-10-26 09:35:00,43.52,43.52,43.03,43.48,296104.0,35.7084,35.7084,35.3063,35.6755,296104.0
2016-10-26 09:40:00,43.49,43.88,43.42,43.51,387113.0,35.6838,36.0037,35.6263,35.7002,387113.0
2016-10-26 09:45:00,43.51,43.89,43.5,43.75,253391.0,35.7002,36.012,35.692,35.8971,253391.0
2016-10-26 09:50:00,43.75,43.84,43.59,43.71,233713.0,35.8971,35.9709,35.7658,35.8643,233713.0
2016-10-26 09:55:00,43.71,43.91,43.68,43.89,226788.0,35.8643,36.0284,35.8396,36.012,226788.0
2016-10-26 10:00:00,43.89,43.92,43.71,43.75,727637.0,36.012,36.0366,35.8643,35.8971,727637.0
2016-10-26 10:05:00,43.75,43.76,43.56,43.59,144151.0,35.8971,35.9053,35.7412,35.7658,144151.0
2016-10-26 10:10:00,43.59,43.79,43.58,43.64,213523.0,35.7658,35.9299,35.7576,35.8068,213523.0
2016-10-26 10:15:00,43.64,43.76,43.63,43.73,155679.0,35.8068,35.9053,35.7986,35.8807,155679.0
2016-10-26 10:20:00,43.73,43.83,43.72,43.83,146728.0,35.8807,35.9627,35.8725,35.9627,146728.0
2016-10-26 10:25:00,43.84,44.03,43.8,44.0,342228.0,35.9709,36.1268,35.9381,36.1022,342228.0
2016-10-26 10:30:00,44.0,44.06,43.89,44.02,196009.0,36.1022,36.1514,36.012,36.1186,196009.0
2016-10-26 10:35:00,44.02,44.08,43.99,44.08,147972.0,36.1186,36.1678,36.094,36.1678,147972.0
2016-10-26 10:40:00,44.07,44.08,43.93,43.96,257928.0,36.1596,36.1678,36.0448,36.0694,257928.0
2016-10-26 10:45:00,43.95,44.1,43.95,44.09,220625.0,36.0612,36.1843,36.0612,36.1761,220625.0
2016-10-26 10:50:00,44.1,44.16,44.07,44.1,156632.0,36.1843,36.2335,36.1596,36.1843,156632.0
2016-10-26 10:55:00,44.1,44.67,44.09,44.65,430689.0,36.1843,36.6519,36.1761,36.6355,430689.0
2016-10-26 11:00:00,44.66,44.68,44.54,44.68,415408.0,36.6437,36.6602,36.5453,36.6602,415408.0
2016-10-26 11:05:00,44.69,44.74,44.49,44.54,157563.0,36.6684,36.7094,36.5043,36.5453,157563.0
2016-10-26 11:10:00,44.54,44.6,44.46,44.49,148535.0,36.5453,36.5945,36.4796,36.5043,148535.0
2016-10-26 11:15:00,44.49,44.55,44.39,44.4,88840.0,36.5043,36.5535,36.4222,36.4304,88840.0
2016-10-26 11:20:00,44.41,44.48,44.4,44.43,100121.0,36.4386,36.4961,36.4304,36.455,100121.0
2016-10-26 11:25:00,44.43,44.59,44.43,44.53,137644.0,36.455,36.5863,36.455,36.5371,137644.0
2016-10-26 11:30:00,44.52,44.54,44.47,44.5,269498.0,36.5289,36.5453,36.4878,36.5125,269498.0
2016-10-26 11:35:00,44.49,44.5,44.36,44.44,81672.0,36.5043,36.5125,36.3976,36.4632,81672.0
2016-10-26 11:40:00,44.44,44.46,44.39,44.46,126873.0,36.4632,36.4796,36.4222,36.4796,126873.0
2016-10-26 11:45:00,44.46,44.47,44.37,44.41,105740.0,36.4796,36.4878,36.4058,36.4386,105740.0
2016-10-26 11:50:00,44.4,44.4,44.33,44.37,68775.0,36.4304,36.4304,36.373,36.4058,68775.0
2016-10-26 11:55:00,44.37,44.46,44.36,44.45,134415.0,36.4058,36.4796,36.3976,36.4714,134415.0
2016-10-26 12:00:00,44.45,44.51,44.43,44.48,87377.0,36.4714,36.5207,36.455,36.4961,87377.0
2016-10-26 12:05:00,44.47,44.48,44.42,44.47,69934.0,36.4878,36.4961,36.4468,36.4878,69934.0
2016-10-26 12:10:00,44.47,44.6,44.46,44.58,108615.0,36.4878,36.5945,36.4796,36.5781,108615.0
2016-10-26 12:15:00,44.58,44.59,44.54,44.55,75820.0,36.5781,36.5863,36.5453,36.5535,75820.0
2016-10-26 12:20:00,44.55,44.55,44.44,44.45,99166.0,36.5535,36.5535,36.4632,36.4714,99166.0
2016-10-26 12:25:00,44.44,44.48,44.33,44.34,131094.0,36.4632,36.4961,36.373,36.3812,131094.0
2016-10-26 12:30:00,44.34,44.4,44.31,44.31,106018.0,36.3812,36.4304,36.3566,36.3566,106018.0
2016-10-26 12:35:00,44.32,44.41,44.31,44.39,90903.0,36.3648,36.4386,36.3566,36.4222,90903.0
2016-10-26 12:40:00,44.39,44.39,44.26,44.3,120817.0,36.4222,36.4222,36.3155,36.3484,120817.0
2016-10-26 12:45:00,44.3,44.31,44.22,44.23,72305.0,36.3484,36.3566,36.2827,36.2909,72305.0
2016-10-26 12:50:00,44.23,44.26,44.18,44.24,107314.0,36.2909,36.3155,36.2499,36.2991,107314.0
2016-10-26 12:55:00,44.25,44.25,44.11,44.16,144785.0,36.3073,36.3073,36.1925,36.2335,144785.0
2016-10-26 13:00:00,44.16,44.25,44.15,44.16,76945.0,36.2335,36.3073,36.2253,36.2335,76945.0
2016-10-26 13:05:00,44.15,44.18,44.15,44.15,79617.0,36.2253,36.2499,36.2253,36.2253,79617.0
2016-10-26 13:10:00,44.15,44.26,44.15,44.18,80185.0,36.2253,36.3155,36.2253,36.2499,80185.0
2016-10-26 13:15:00,44.17,44.25,44.17,44.25,79956.0,36.2417,36.3073,36.2417,36.3073,79956.0
2016-10-26 13:20:00,44.25,44.27,44.2,44.22,114156.0,36.3073,36.3237,36.2663,36.2827,114156.0
2016-10-26 13:25:00,44.22,44.25,44.16,44.21,84932.0,36.2827,36.3073,36.2335,36.2745,84932.0
2016-10-26 13:30:00,44.21,44.26,44.19,44.26,83855.0,36.2745,36.3155,36.2581,36.3155,83855.0
2016-10-26 13:35:00,44.26,44.3,44.21,44.22,87383.0,36.3155,36.3484,36.2745,36.2827,87383.0
2016-10-26 13:40:00,44.22,44.23,44.2,44.2,87341.0,36.2827,36.2909,36.2663,36.2663,87341.0
2016-10-26 13:45:00,44.2,44.28,44.2,44.2,85665.0,36.2663,36.3319,36.2663,36.2663,85665.0
2016-10-26 13:50:00,44.21,44.21,44.19,44.2,63044.0,36.2745,36.2745,36.2581,36.2663,63044.0
2016-10-26 13:55:00,44.21,44.22,44.13,44.19,85474.0,36.2745,36.2827,36.2089,36.2581,85474.0
2016-10-26 14:00:00,44.19,44.22,44.14,44.15,82620.0,36.2581,36.2827,36.2171,36.2253,82620.0
2016-10-26 14:05:00,44.15,44.15,44.09,44.13,106737.0,36.2253,36.2253,36.1761,36.2089,106737.0
2016-10-26 14:10:00,44.12,44.2,44.09,44.2,86352.0,36.2007,36.2663,36.1761,36.2663,86352.0
2016-10-26 14:15:00,44.2,44.23,44.12,44.14,74739.0,36.2663,36.2909,36.2007,36.2171,74739.0
2016-10-26 14:20:00,44.14,44.18,44.11,44.13,70185.0,36.2171,36.2499,36.1925,36.2089,70185.0
2016-10-26 14:25:00,44.14,44.2,44.13,44.2,81378.0,36.2171,36.2663,36.2089,36.2663,81378.0
2016-10-26 14:30:00,44.2,44.21,44.18,44.21,54845.0,36.2663,36.2745,36.2499,36.2745,54845.0
2016-10-26 14:35:00,44.21,44.3,44.2,44.27,82524.0,36.2745,36.3484,36.2663,36.3237,82524.0
2016-10-26 14:40:00,44.27,44.32,44.26,44.3,84303.0,36.3237,36.3648,36.3155,36.3484,84303.0
2016-10-26 14:45:00,44.3,44.35,44.26,44.29,89045.0,36.3484,36.3894,36.3155,36.3402,89045.0
2016-10-26 14:50:00,44.29,44.34,44.26,44.31,111036.0,36.3402,36.3812,36.3155,36.3566,111036.0
2016-10-26 14:55:00,44.31,44.33,44.26,44.33,155459.0,36.3566,36.373,36.3155,36.373,155459.0
2016-10-26 15:00:00,44.33,44.37,44.3,44.36,123796.0,36.373,36.4058,36.3484,36.3976,123796.0
2016-10-26 15:05:00,44.37,44.44,44.36,44.42,145771.0,36.4058,36.4632,36.3976,36.4468,145771.0
2016-10-26 15:10:00,44.42,44.47,44.4,44.46,170754.0,36.4468,36.4878,36.4304,36.4796,170754.0
2016-10-26 15:15:00,44.47,44.54,44.46,44.52,235976.0,36.4878,36.5453,36.4796,36.5289,235976.0
2016-10-26 15:20:00,44.52,44.55,44.45,44.52,185595.0,36.5289,36.5535,36.4714,36.5289,185595.0
2016-10-26 15:25:00,44.52,44.54,44.5,44.51,148967.0,36.5289,36.5453,36.5125,36.5207,148967.0
2016-10-26 15:30:00,44.51,44.63,44.5,44.63,433277.0,36.5207,36.6191,36.5125,36.6191,433277.0
2016-10-26 15:35:00,44.63,44.64,44.46,44.5,348575.0,36.6191,36.6273,36.4796,36.5125,348575.0
2016-10-26 15:40:00,44.5,44.52,44.39,44.46,364837.0,36.5125,36.5289,36.4222,36.4796,364837.0
2016-10-26 15:45:00,44.45,44.5,44.4,44.48,288887.0,36.4714,36.5125,36.4304,36.4961,288887.0
2016-10-26 15:50:00,44.46,44.48,44.27,44.27,478876.0,36.4796,36.4961,36.3237,36.3237,478876.0
2016-10-26 15:55:00,44.28,44.4,44.27,44.32,942027.0,36.3319,36.4304,36.3237,36.3648,942027.0
2016-10-27 09:30:00,44.54,44.56,44.3,44.41,214032.0,36.5453,36.5617,36.3484,36.4386,214032.0
2016-10-27 09:35:00,44.42,44.48,44.33,44.46,90433.0,36.4468,36.4961,36.373,36.4796,90433.0
2016-10-27 09:40:00,44.45,44.49,44.34,44.47,86724.0,36.4714,36.5043,36.3812,36.4878,86724.0
2016-10-27 09:45:00,44.47,44.51,44.43,44.51,69557.0,36.4878,36.5207,36.455,36.5207,69557.0
2016-10-27 09:50:00,44.51,44.56,44.5,44.52,108263.0,36.5207,36.5617,36.5125,36.5289,108263.0
2016-10-27 09:55:00,44.52,44.56,44.52,44.55,54135.0,36.5289,36.5617,36.5289,36.5535,54135.0
2016-10-27 10:00:00,44.55,44.58,44.46,44.48,85534.0,36.5535,36.5781,36.4796,36.4961,85534.0
2016-10-27 10:05:00,44.48,44.51,44.41,44.42,58095.0,36.4961,36.5207,36.4386,36.4468,58095.0
2016-10-27 10:10:00,44.41,44.47,44.41,44.45,63224.0,36.4386,36.4878,36.4386,36.4714,63224.0
2016-10-27 10:15:00,44.45,44.47,44.41,44.41,73145.0,36.4714,36.4878,36.4386,36.4386,73145.0
2016-10-27 10:20:00,44.41,44.44,44.3,44.3,52309.0,36.4386,36.4632,36.3484,36.3484,52309.0
2016-10-27 10:25:00,44.3,44.35,44.3,44.3,59415.0,36.3484,36.3894,36.3484,36.3484,59415.0
2016-10-27 10:30:00,44.3,44.35,44.3,44.32,44040.0,36.3484,36.3894,36.3484,36.3648,44040.0
2016-10-27 10:35:00,44.33,44.33,44.27,44.28,95931.0,36.373,36.373,36.3237,36.3319,95931.0
2016-10-27 10:40:00,44.27,44.32,44.24,44.32,64940.0,36.3237,36.3648,36.2991,36.3648,64940.0
2016-10-27 10:45:00,44.31,44.32,44.26,44.29,37873.0,36.3566,36.3648,36.3155,36.3402,37873.0
2016-10-27 10:50:00,44.28,44.31,44.28,44.3,41514.0,36.3319,36.3566,36.3319,36.3484,41514.0
2016-10-27 10:55:00,44.3,44.34,44.26,44.34,48628.0,36.3484,36.3812,36.3155,36.3812,48628.0
2016-10-27 11:00:00,44.34,44.35,44.25,44.25,61501.0,36.3812,36.3894,36.3073,36.3073,61501.0
2016-10-27 11:05:00,44.26,44.3,44.22,44.29,226625.0,36.3155,36.3484,36.2827,36.3402,226625.0
2016-10-27 11:10:00,44.3,44.31,44.24,44.27,50119.0,36.3484,36.3566,36.2991,36.3237,50119.0
2016-10-27 11:15:00,44.27,44.31,44.23,44.3,60912.0,36.3237,36.3566,36.2909,36.3484,60912.0
2016-10-27 11:20:00,44.3,44.32,44.28,44.3,53189.0,36.3484,36.3648,36.3319,36.3484,53189.0
2016-10-27 11:25:00,44.31,44.31,44.26,44.27,75293.0,36.3566,36.3566,36.3155,36.3237,75293.0
2016-10-27 11:30:00,44.28,44.3,44.22,44.22,72355.0,36.3319,36.3484,36.2827,36.2827,72355.0
2016-10-27 11:35:00,44.23,44.26,44.16,44.16,76992.0,36.2909,36.3155,36.2335,36.2335,76992.0
2016-10-27 11:40:00,44.17,44.2,44.14,44.18,77030.0,36.2417,36.2663,36.2171,36.2499,77030.0
2016-10-27 11:45:00,44.18,44.2,44.14,44.15,52161.0,36.2499,36.2663,36.2171,36.2253,52161.0
2016-10-27 11:50:00,44.16,44.17,44.11,44.13,35309.0,36.2335,36.2417,36.1925,36.2089,35309.0
2016-10-27 11:55:00,44.14,44.22,44.12,44.19,70742.0,36.2171,36.2827,36.2007,36.2581,70742.0
2016-10-27 12:00:00,44.19,44.22,44.17,44.21,35109.0,36.2581,36.2827,36.2417,36.2745,35109.0
2016-10-27 12:05:00,44.21,44.25,44.2,44.2,31745.0,36.2745,36.3073,36.2663,36.2663,31745.0
2016-10-27 12:10:00,44.2,44.25,44.2,44.21,22939.0,36.2663,36.3073,36.2663,36.2745,22939.0
2016-10-27 12:15:00,44.21,44.24,44.18,44.18,27029.0,36.2745,36.2991,36.2499,36.2499,27029.0
2016-10-27 12:20:00,44.19,44.21,44.18,44.2,43150.0,36.2581,36.2745,36.2499,36.2663,43150.0
2016-10-27 12:25:00,44.2,44.21,44.16,44.16,34250.0,36.2663,36.2745,36.2335,36.2335,34250.0
2016-10-27 12:30:00,44.16,44.21,44.15,44.2,56881.0,36.2335,36.2745,36.2253,36.2663,56881.0
2016-10-27 12:35:00,44.19,44.2,44.12,44.15,62135.0,36.2581,36.2663,36.2007,36.2253,62135.0
2016-10-27 12:40:00,44.15,44.15,44.1,44.1,25758.0,36.2253,36.2253,36.1843,36.1843,25758.0
2016-10-27 12:45:00,44.1,44.11,44.08,44.09,37146.0,36.1843,36.1925,36.1678,36.1761,37146.0
2016-10-27 12:50:00,44.09,44.12,44.08,44.11,20132.0,36.1761,36.2007,36.1678,36.1925,20132.0
2016-10-27 12:55:00,44.1,44.15,44.1,44.14,47978.0,36.1843,36.2253,36.1843,36.2171,47978.0
2016-10-27 13:00:00,44.14,44.19,44.13,44.18,53520.0,36.2171,36.2581,36.2089,36.2499,53520.0
2016-10-27 13:05:00,44.18,44.18,44.07,44.07,66660.0,36.2499,36.2499,36.1596,36.1596,66660.0
2016-10-27 13:10:00,44.07,44.09,44.05,44.08,32165.0,36.1596,36.1761,36.1432,36.1678,32165.0
2016-10-27 13:15:00,44.08,44.09,44.02,44.03,98515.0,36.1678,36.1761,36.1186,36.1268,98515.0
2016-10-27 13:20:00,44.02,44.05,44.02,44.03,23318.0,36.1186,36.1432,36.1186,36.1268,23318.0
2016-10-27 13:25:00,44.04,44.09,44.03,44.09,24798.0,36.135,36.1761,36.1268,36.1761,24798.0
2016-10-27 13:30:00,44.09,44.09,44.0,44.01,52486.0,36.1761,36.1761,36.1022,36.1104,52486.0
2016-10-27 13:35:00,44.01,44.06,44.0,44.05,76411.0,36.1104,36.1514,36.1022,36.1432,76411.0
2016-10-27 13:40:00,44.06,44.06,44.0,44.0,25771.0,36.1514,36.1514,36.1022,36.1022,25771.0
2016-10-27 13:45:00,44.0,44.03,44.0,44.01,64346.0,36.1022,36.1268,36.1022,36.1104,64346.0
2016-10-27 13:50:00,44.01,44.03,44.0,44.02,51205.0,36.1104,36.1268,36.1022,36.1186,51205.0
2016-10-27 13:55:00,44.03,44.05,44.0,44.01,99677.0,36.1268,36.1432,36.1022,36.1104,99677.0
2016-10-27 14:00:00,44.01,44.05,44.0,44.04,73937.0,36.1104,36.1432,36.1022,36.135,73937.0
2016-10-27 14:05:00,44.05,44.06,44.01,44.02,38723.0,36.1432,36.1514,36.1104,36.1186,38723.0
2016-10-27 14:10:00,44.02,44.09,44.01,44.09,44359.0,36.1186,36.1761,36.1104,36.1761,44359.0
2016-10-27 14:15:00,44.08,44.09,44.04,44.08,63201.0,36.1678,36.1761,36.135,36.1678,63201.0
2016-10-27 14:20:00,44.08,44.09,44.03,44.03,45179.0,36.1678,36.1761,36.1268,36.1268,45179.0
2016-10-27 14:25:00,44.03,44.09,44.03,44.08,46334.0,36.1268,36.1761,36.1268,36.1678,46334.0
2016-10-27 14:30:00,44.08,44.1,44.0,44.01,53595.0,36.1678,36.1843,36.1022,36.1104,53595.0
2016-10-27 14:35:00,44.01,44.03,43.99,44.02,57104.0,36.1104,36.1268,36.094,36.1186,57104.0
2016-10-27 14:40:00,44.01,44.03,44.0,44.02,22797.0,36.1104,36.1268,36.1022,36.1186,22797.0
2016-10-27 14:45:00,44.02,44.03,43.94,43.96,145072.0,36.1186,36.1268,36.053,36.0694,145072.0
2016-10-27 14:50:00,43.96,43.97,43.89,43.97,96015.0,36.0694,36.0776,36.012,36.0776,96015.0
2016-10-27 14:55:00,43.96,43.99,43.95,43.97,38145.0,36.0694,36.094,36.0612,36.0776,38145.0
2016-10-27 15:00:00,43.97,43.99,43.95,43.95,40447.0,36.0776,36.094,36.0612,36.0612,40447.0
2016-10-27 15:05:00,43.95,43.99,43.93,43.93,99039.0,36.0612,36.094,36.0448,36.0448,99039.0
2016-10-27 15:10:00,43.93,43.93,43.84,43.88,95210.0,36.0448,36.0448,35.9709,36.0037,95210.0
2016-10-27 15:15:00,43.87,43.88,43.84,43.84,85700.0,35.9955,36.0037,35.9709,35.9709,85700.0
2016-10-27 15:20:00,43.84,43.88,43.84,43.88,61361.0,35.9709,36.0037,35.9709,36.0037,61361.0
2016-10-27 15:25:00,43.88,43.91,43.85,43.91,63460.0,36.0037,36.0284,35.9791,36.0284,63460.0
2016-10-27 15:30:00,43.91,43.91,43.83,43.89,129730.0,36.0284,36.0284,35.9627,36.012,129730.0
2016-10-27 15:35:00,43.89,43.94,43.87,43.91,123592.0,36.012,36.053,35.9955,36.0284,123592.0
2016-10-27 15:40:00,43.91,43.93,43.85,43.87,167248.0,36.0284,36.0448,35.9791,35.9955,167248.0
2016-10-27 15:45:00,43.87,43.96,43.86,43.96,197076.0,35.9955,36.0694,35.9873,36.0694,197076.0
2016-10-27 15:50:00,43.95,43.96,43.86,43.91,245989.0,36.0612,36.0694,35.9873,36.0284,245989.0
2016-10-27 15:55:00,43.91,43.93,43.87,43.91,395148.0,36.0284,36.0448,35.9955,36.0284,395148.0
2016-10-28 09:30:00,43.87,44.68,43.75,44.3,292913.0,35.9955,36.6602,35.8971,36.3484,292913.0
2016-10-28 09:35:00,44.29,44.43,44.24,44.42,208184.0,36.3402,36.455,36.2991,36.4468,208184.0
2016-10-28 09:40:00,44.41,44.42,44.21,44.28,94297.0,36.4386,36.4468,36.2745,36.3319,94297.0
2016-10-28 09:45:00,44.28,44.35,44.25,44.29,87732.0,36.3319,36.3894,36.3073,36.3402,87732.0
2016-10-28 09:50:00,44.28,44.33,44.19,44.2,170817.0,36.3319,36.373,36.2581,36.2663,170817.0
2016-10-28 09:55:00,44.19,44.28,44.16,44.28,88414.0,36.2581,36.3319,36.2335,36.3319,88414.0
2016-10-28 10:00:00,44.28,44.38,44.28,44.35,54204.0,36.3319,36.414,36.3319,36.3894,54204.0
2016-10-28 10:05:00,44.36,44.4,44.32,44.39,72379.0,36.3976,36.4304,36.3648,36.4222,72379.0
2016-10-28 10:10:00,44.4,44.42,44.35,44.4,52492.0,36.4304,36.4468,36.3894,36.4304,52492.0
2016-10-28 10:15:00,44.4,44.5,44.4,44.49,52976.0,36.4304,36.5125,36.4304,36.5043,52976.0
2016-10-28 10:20:00,44.49,44.57,44.46,44.55,97585.0,36.5043,36.5699,36.4796,36.5535,97585.0
2016-10-28 10:25:00,44.55,44.56,44.51,44.52,46768.0,36.5535,36.5617,36.5207,36.5289,46768.0
2016-10-28 10:30:00,44.53,44.65,44.53,44.62,124615.0,36.5371,36.6355,36.5371,36.6109,124615.0
2016-10-28 10:35:00,44.62,44.66,44.58,44.65,43885.0,36.6109,36.6437,36.5781,36.6355,43885.0
2016-10-28 10:40:00,44.65,44.69,44.63,44.66,66800.0,36.6355,36.6684,36.6191,36.6437,66800.0
2016-10-28 10:45:00,44.66,44.72,44.64,44.71,40629.0,36.6437,36.693,36.6273,36.6848,40629.0
2016-10-28 10:50:00,44.72,44.75,44.7,44.75,68845.0,36.693,36.7176,36.6766,36.7176,68845.0
2016-10-28 10:55:00,44.75,44.75,44.64,44.68,66020.0,36.7176,36.7176,36.6273,36.6602,66020.0
2016-10-28 11:00:00,44.69,44.71,44.63,44.7,82187.0,36.6684,36.6848,36.6191,36.6766,82187.0
2016-10-28 11:05:00,44.7,44.75,44.69,44.74,39744.0,36.6766,36.7176,36.6684,36.7094,39744.0
2016-10-28 11:10:00,44.73,44.77,44.71,44.76,236590.0,36.7012,36.734,36.6848,36.7258,236590.0
2016-10-28 11:15:00,44.75,44.81,44.75,44.8,64097.0,36.7176,36.7668,36.7176,36.7586,64097.0
2016-10-28 11:20:00,44.81,44.83,44.75,44.78,105915.0,36.7668,36.7832,36.7176,36.7422,105915.0
2016-10-28 11:25:00,44.78,44.81,44.75,44.78,39991.0,36.7422,36.7668,36.7176,36.7422,39991.0
2016-10-28 11:30:00,44.78,44.85,44.78,44.85,35859.0,36.7422,36.7996,36.7422,36.7996,35859.0
2016-10-28 11:35:00,44.85,44.9,44.83,44.84,54111.0,36.7996,36.8407,36.7832,36.7914,54111.0
2016-10-28 11:40:00,44.84,44.9,44.83,44.89,69038.0,36.7914,36.8407,36.7832,36.8325,69038.0
2016-10-28 11:45:00,44.9,44.92,44.9,44.91,32311.0,36.8407,36.8571,36.8407,36.8489,32311.0
2016-10-28 11:50:00,44.91,44.91,44.89,44.91,36493.0,36.8489,36.8489,36.8325,36.8489,36493.0
2016-10-28 11:55:00,44.9,44.91,44.9,44.91,19927.0,36.8407,36.8489,36.8407,36.8489,19927.0
2016-10-28 12:00:00,44.91,44.97,44.9,44.95,88603.0,36.8489,36.8981,36.8407,36.8817,88603.0
2016-10-28 12:05:00,44.95,44.97,44.91,44.97,50748.0,36.8817,36.8981,36.8489,36.8981,50748.0
2016-10-28 12:10:00,44.97,44.99,44.96,44.98,55836.0,36.8981,36.9145,36.8899,36.9063,55836.0
2016-10-28 12:15:00,44.97,45.0,44.97,44.99,33888.0,36.8981,36.9227,36.8981,36.9145,33888.0
2016-10-28 12:20:00,44.98,45.0,44.98,44.99,56921.0,36.9063,36.9227,36.9063,36.9145,56921.0
2016-10-28 12:25:00,44.98,45.0,44.98,44.98,25185.0,36.9063,36.9227,36.9063,36.9063,25185.0
2016-10-28 12:30:00,44.99,45.0,44.98,44.98,36513.0,36.9145,36.9227,36.9063,36.9063,36513.0
2016-10-28 12:35:00,44.99,45.0,44.98,45.0,40481.0,36.9145,36.9227,36.9063,36.9227,40481.0
2016-10-28 12:40:00,44.99,45.15,44.99,45.15,333664.0,36.9145,37.0458,36.9145,37.0458,333664.0
2016-10-28 12:45:00,45.15,45.16,45.09,45.09,48135.0,37.0458,37.054,36.9966,36.9966,48135.0
2016-10-28 12:50:00,45.09,45.16,45.09,45.09,94593.0,36.9966,37.054,36.9966,36.9966,94593.0
2016-10-28 12:55:00,45.09,45.12,45.07,45.07,107516.0,36.9966,37.0212,36.9801,36.9801,107516.0
2016-10-28 13:00:00,45.08,45.14,45.02,45.02,143730.0,36.9884,37.0376,36.9391,36.9391,143730.0
2016-10-28 13:05:00,45.03,45.08,44.9,44.93,267459.0,36.9473,36.9884,36.8407,36.8653,267459.0
2016-10-28 13:10:00,44.94,45.04,44.86,45.03,143674.0,36.8735,36.9555,36.8078,36.9473,143674.0
2016-10-28 13:15:00,45.04,45.04,44.93,44.96,54156.0,36.9555,36.9555,36.8653,36.8899,54156.0
2016-10-28 13:20:00,44.96,45.09,44.96,45.05,119301.0,36.8899,36.9966,36.8899,36.9637,119301.0
2016-10-28 13:25:00,45.04,45.07,45.02,45.05,58681.0,36.9555,36.9801,36.9391,36.9637,58681.0
2016-10-28 13:30:00,45.05,45.05,44.95,44.98,108628.0,36.9637,36.9637,36.8817,36.9063,108628.0
2016-10-28 13:35:00,44.98,45.01,44.87,45.0,205163.0,36.9063,36.9309,36.816,36.9227,205163.0
2016-10-28 13:40:00,45.0,45.05,44.94,45.05,84906.0,36.9227,36.9637,36.8735,36.9637,84906.0
2016-10-28 13:45:00,45.04,45.1,44.99,45.06,74716.0,36.9555,37.0048,36.9145,36.9719,74716.0
2016-10-28 13:50:00,45.07,45.1,44.99,45.05,91910.0,36.9801,37.0048,36.9145,36.9637,91910.0
2016-10-28 13:55:00,45.05,45.1,45.02,45.04,128636.0,36.9637,37.0048,36.9391,36.9555,128636.0
2016-10-28 14:00:00,45.03,45.14,45.02,45.1,79431.0,36.9473,37.0376,36.9391,37.0048,79431.0
2016-10-28 14:05:00,45.1,45.15,45.03,45.11,85391.0,37.0048,37.0458,36.9473,37.013,85391.0
2016-10-28 14:10:00,45.12,45.18,45.09,45.17,133496.0,37.0212,37.0704,36.9966,37.0622,133496.0
2016-10-28 14:15:00,45.17,45.3,45.14,45.18,224469.0,37.0622,37.1689,37.0376,37.0704,224469.0
2016-10-28 14:20:00,45.18,45.26,45.13,45.24,49098.0,37.0704,37.136,37.0294,37.1196,49098.0
2016-10-28 14:25:00,45.23,45.26,45.14,45.16,138020.0,37.1114,37.136,37.0376,37.054,138020.0
2016-10-28 14:30:00,45.16,45.24,45.08,45.22,79274.0,37.054,37.1196,36.9884,37.1032,79274.0
2016-10-28 14:35:00,45.23,45.29,45.2,45.2,96357.0,37.1114,37.1607,37.0868,37.0868,96357.0
2016-10-28 14:40:00,45.2,45.21,45.12,45.16,76494.0,37.0868,37.095,37.0212,37.054,76494.0
2016-10-28 14:45:00,45.16,45.22,45.13,45.22,67439.0,37.054,37.1032,37.0294,37.1032,67439.0
2016-10-28 14:50:00,45.21,45.22,45.17,45.2,47238.0,37.095,37.1032,37.0622,37.0868,47238.0
2016-10-28 14:55:00,45.2,45.31,45.19,45.29,76456.0,37.0868,37.1771,37.0786,37.1607,76456.0
2016-10-28 15:00:00,45.28,45.32,45.26,45.29,83559.0,37.1525,37.1853,37.136,37.1607,83559.0
2016-10-28 15:05:00,45.29,45.33,45.29,45.31,130766.0,37.1607,37.1935,37.1607,37.1771,130766.0
2016-10-28 15:10:00,45.3,45.33,45.23,45.29,146201.0,37.1689,37.1935,37.1114,37.1607,146201.0
2016-10-28 15:15:00,45.29,45.3,45.25,45.29,100053.0,37.1607,37.1689,37.1278,37.1607,100053.0
2016-10-28 15:20:00,45.29,45.33,45.27,45.32,100954.0,37.1607,37.1935,37.1442,37.1853,100954.0
2016-10-28 15:25:00,45.33,45.43,45.32,45.43,104744.0,37.1935,37.2755,37.1853,37.2755,104744.0
2016-10-28 15:30:00,45.43,45.43,45.31,45.36,172565.0,37.2755,37.2755,37.1771,37.2181,172565.0
2016-10-28 15:35:00,45.36,45.37,45.3,45.34,196149.0,37.2181,37.2263,37.1689,37.2017,196149.0
2016-10-28 15:40:00,45.34,45.35,45.23,45.29,224626.0,37.2017,37.2099,37.1114,37.1607,224626.0
2016-10-28 15:45:00,45.29,45.31,45.24,45.3,194273.0,37.1607,37.1771,37.1196,37.1689,194273.0
2016-10-28 15:50:00,45.29,45.3,45.22,45.27,420376.0,37.1607,37.1689,37.1032,37.1442,420376.0
2016-10-28 15:55:00,45.27,45.33,45.15,45.2,882063.0,37.1442,37.1935,37.0458,37.0868,882063.0
2016-10-31 09:30:00,45.33,45.45,45.22,45.42,163253.0,37.1935,37.2919,37.1032,37.2673,163253.0
2016-10-31 09:35:00,45.42,45.54,45.4,45.51,106362.0,37.2673,37.3658,37.2509,37.3412,106362.0
2016-10-31 09:40:00,45.51,45.53,45.26,45.26,93079.0,37.3412,37.3576,37.136,37.136,93079.0
2016-10-31 09:45:00,45.28,45.38,45.27,45.31,51829.0,37.1525,37.2345,37.1442,37.1771,51829.0
2016-10-31 09:50:00,45.3,45.35,45.29,45.29,47100.0,37.1689,37.2099,37.1607,37.1607,47100.0
2016-10-31 09:55:00,45.3,45.36,45.3,45.33,58068.0,37.1689,37.2181,37.1689,37.1935,58068.0
2016-10-31 10:00:00,45.34,45.37,45.24,45.26,105724.0,37.2017,37.2263,37.1196,37.136,105724.0
2016-10-31 10:05:00,45.26,45.28,45.18,45.18,76810.0,37.136,37.1525,37.0704,37.0704,76810.0
2016-10-31 10:10:00,45.2,45.28,45.17,45.27,196096.0,37.0868,37.1525,37.0622,37.1442,196096.0
2016-10-31 10:15:00,45.27,45.33,45.27,45.33,57619.0,37.1442,37.1935,37.1442,37.1935,57619.0
2016-10-31 10:20:00,45.33,45.43,45.32,45.42,46008.0,37.1935,37.2755,37.1853,37.2673,46008.0
2016-10-31 10:25:00,45.43,45.46,45.41,45.43,51519.0,37.2755,37.3001,37.2591,37.2755,51519.0
2016-10-31 10:30:00,45.43,45.45,45.35,45.35,69808.0,37.2755,37.2919,37.2099,37.2099,69808.0
2016-10-31 10:35:00,45.36,45.43,45.35,45.41,47848.0,37.2181,37.2755,37.2099,37.2591,47848.0
2016-10-31 10:40:00,45.41,45.47,45.4,45.42,78829.0,37.2591,37.3084,37.2509,37.2673,78829.0
2016-10-31 10:45:00,45.43,45.44,45.4,45.41,108437.0,37.2755,37.2837,37.2509,37.2591,108437.0
2016-10-31 10:50:00,45.41,45.48,45.39,45.47,60648.0,37.2591,37.3166,37.2427,37.3084,60648.0
2016-10-31 10:55:00,45.46,45.48,45.4,45.45,106423.0,37.3001,37.3166,37.2509,37.2919,106423.0
2016-10-31 11:00:00,45.45,45.49,45.41,45.49,73903.0,37.2919,37.3248,37.2591,37.3248,73903.0
2016-10-31 11:05:00,45.49,45.5,45.41,45.45,85998.0,37.3248,37.333,37.2591,37.2919,85998.0
2016-10-31 11:10:00,45.45,45.46,45.42,45.45,46034.0,37.2919,37.3001,37.2673,37.2919,46034.0
2016-10-31 11:15:00,45.45,45.47,45.43,45.47,55026.0,37.2919,37.3084,37.2755,37.3084,55026.0
2016-10-31 11:20:00,45.47,45.55,45.46,45.55,82633.0,37.3084,37.374,37.3001,37.374,82633.0
2016-10-31 11:25:00,45.55,45.6,45.54,45.59,76014.0,37.374,37.415,37.3658,37.4068,76014.0
2016-10-31 11:30:00,45.6,45.62,45.53,45.57,349633.0,37.415,37.4314,37.3576,37.3904,349633.0
2016-10-31 11:35:00,45.57,45.62,45.53,45.55,70730.0,37.3904,37.4314,37.3576,37.374,70730.0
2016-10-31 11:40:00,45.55,45.58,45.52,45.54,71683.0,37.374,37.3986,37.3494,37.3658,71683.0
2016-10-31 11:45:00,45.54,45.61,45.52,45.61,29036.0,37.3658,37.4232,37.3494,37.4232,29036.0
2016-10-31 11:50:00,45.62,45.62,45.57,45.58,69260.0,37.4314,37.4314,37.3904,37.3986,69260.0
2016-10-31 11:55:00,45.58,45.65,45.58,45.62,70391.0,37.3986,37.456,37.3986,37.4314,70391.0
2016-10-31 12:00:00,45.62,45.65,45.6,45.63,46403.0,37.4314,37.456,37.415,37.4396,46403.0
2016-10-31 12:05:00,45.63,45.66,45.59,45.61,63294.0,37.4396,37.4642,37.4068,37.4232,63294.0
2016-10-31 12:10:00,45.6,45.61,45.49,45.49,347219.0,37.415,37.4232,37.3248,37.3248,347219.0
2016-10-31 12:15:00,45.49,45.51,45.47,45.49,371084.0,37.3248,37.3412,37.3084,37.3248,371084.0
2016-10-31 12:20:00,45.5,45.51,45.4,45.5,273368.0,37.333,37.3412,37.2509,37.333,273368.0
2016-10-31 12:25:00,45.5,45.5,45.46,45.48,34597.0,37.333,37.333,37.3001,37.3166,34597.0
2016-10-31 12:30:00,45.47,45.51,45.44,45.5,58749.0,37.3084,37.3412,37.2837,37.333,58749.0
2016-10-31 12:35:00,45.5,45.52,45.47,45.5,46731.0,37.333,37.3494,37.3084,37.333,46731.0
2016-10-31 12:40:00,45.49,45.51,45.46,45.46,39240.0,37.3248,37.3412,37.3001,37.3001,39240.0
2016-10-31 12:45:00,45.46,45.51,45.44,45.46,46240.0,37.3001,37.3412,37.2837,37.3001,46240.0
2016-10-31 12:50:00,45.46,45.47,45.44,45.44,24225.0,37.3001,37.3084,37.2837,37.2837,24225.0
2016-10-31 12:55:00,45.45,45.45,45.43,45.44,30099.0,37.2919,37.2919,37.2755,37.2837,30099.0
2016-10-31 13:00:00,45.44,45.45,45.39,45.41,52699.0,37.2837,37.2919,37.2427,37.2591,52699.0
2016-10-31 13:05:00,45.42,45.44,45.35,45.36,42687.0,37.2673,37.2837,37.2099,37.2181,42687.0
2016-10-31 13:10:00,45.35,45.37,45.34,45.37,28744.0,37.2099,37.2263,37.2017,37.2263,28744.0
2016-10-31 13:15:00,45.36,45.37,45.29,45.31,45348.0,37.2181,37.2263,37.1607,37.1771,45348.0
2016-10-31 13:20:00,45.3,45.34,45.27,45.27,39029.0,37.1689,37.2017,37.1442,37.1442,39029.0
2016-10-31 13:25:00,45.27,45.31,45.27,45.27,32289.0,37.1442,37.1771,37.1442,37.1442,32289.0
2016-10-31 13:30:00,45.28,45.28,45.21,45.21,41299.0,37.1525,37.1525,37.095,37.095,41299.0
2016-10-31 13:35:00,45.21,45.25,45.2,45.21,52117.0,37.095,37.1278,37.0868,37.095,52117.0
2016-10-31 13:40:00,45.21,45.22,45.16,45.19,45141.0,37.095,37.1032,37.054,37.0786,45141.0
2016-10-31 13:45:00,45.19,45.24,45.18,45.24,84312.0,37.0786,37.1196,37.0704,37.1196,84312.0
2016-10-31 13:50:00,45.23,45.25,45.18,45.18,78292.0,37.1114,37.1278,37.0704,37.0704,78292.0
2016-10-31 13:55:00,45.18,45.19,45.16,45.17,34181.0,37.0704,37.0786,37.054,37.0622,34181.0
2016-10-31 14:00:00,45.18,45.22,45.18,45.19,31523.0,37.0704,37.1032,37.0704,37.0786,31523.0
2016-10-31 14:05:00,45.19,45.21,45.14,45.15,44714.0,37.0786,37.095,37.0376,37.0458,44714.0
2016-10-31 14:10:00,45.15,45.17,45.08,45.12,55843.0,37.0458,37.0622,36.9884,37.0212,55843.0
2016-10-31 14:15:00,45.12,45.14,45.11,45.12,48296.0,37.0212,37.0376,37.013,37.0212,48296.0
2016-10-31 14:20:00,45.12,45.14,45.07,45.07,147317.0,37.0212,37.0376,36.9801,36.9801,147317.0
2016-10-31 14:25:00,45.08,45.12,45.07,45.1,54850.0,36.9884,37.0212,36.9801,37.0048,54850.0
2016-10-31 14:30:00,45.1,45.12,45.08,45.11,36677.0,37.0048,37.0212,36.9884,37.013,36677.0
2016-10-31 14:35:00,45.11,45.12,45.08,45.09,56375.0,37.013,37.0212,36.9884,36.9966,56375.0
2016-10-31 14:40:00,45.09,45.09,44.97,44.97,174737.0,36.9966,36.9966,36.8981,36.8981,174737.0
2016-10-31 14:45:00,44.98,45.0,44.96,44.97,59813.0,36.9063,36.9227,36.8899,36.8981,59813.0
2016-10-31 14:50:00,44.97,45.01,44.94,45.0,72710.0,36.8981,36.9309,36.8735,36.9227,72710.0
2016-10-31 14:55:00,45.0,45.03,45.0,45.01,172097.0,36.9227,36.9473,36.9227,36.9309,172097.0
2016-10-31 15:00:00,45.01,45.03,45.0,45.02,78269.0,36.9309,36.9473,36.9227,36.9391,78269.0
2016-10-31 15:05:00,45.01,45.03,44.93,44.94,183378.0,36.9309,36.9473,36.8653,36.8735,183378.0
2016-10-31 15:10:00,44.95,45.0,44.94,45.0,58708.0,36.8817,36.9227,36.8735,36.9227,58708.0
2016-10-31 15:15:00,45.0,45.01,44.95,44.95,69528.0,36.9227,36.9309,36.8817,36.8817,69528.0
2016-10-31 15:20:00,44.95,45.01,44.95,45.01,98576.0,36.8817,36.9309,36.8817,36.9309,98576.0
2016-10-31 15:25:00,45.01,45.01,44.96,44.98,108247.0,36.9309,36.9309,36.8899,36.9063,108247.0
2016-10-31 15:30:00,44.98,44.99,44.93,44.93,126298.0,36.9063,36.9145,36.8653,36.8653,126298.0
2016-10-31 15:35:00,44.93,45.03,44.93,45.0,184773.0,36.8653,36.9473,36.8653,36.9227,184773.0
2016-10-31 15:40:00,45.0,45.03,44.95,45.02,164508.0,36.9227,36.9473,36.8817,36.9391,164508.0
2016-10-31 15:45:00,45.02,45.02,44.97,45.0,198674.0,36.9391,36.9391,36.8981,36.9227,198674.0
2016-10-31 15:50:00,45.0,45.0,44.94,44.95,330130.0,36.9227,36.9227,36.8735,36.8817,330130.0
2016-10-31 15:55:00,44.96,45.01,44.93,44.95,833136.0,36.8899,36.9309,36.8653,36.8817,833136.0
2016-11-01 09:30:00,45.03,45.2,44.94,45.18,102659.0,36.9473,37.0868,36.8735,37.0704,102659.0
2016-11-01 09:35:00,45.18,45.22,45.11,45.2,129538.0,37.0704,37.1032,37.013,37.0868,129538.0
2016-11-01 09:40:00,45.2,45.22,45.16,45.19,135098.0,37.0868,37.1032,37.054,37.0786,135098.0
2016-11-01 09:45:00,45.18,45.21,45.08,45.09,71910.0,37.0704,37.095,36.9884,36.9966,71910.0
2016-11-01 09:50:00,45.09,45.09,44.96,44.99,53009.0,36.9966,36.9966,36.8899,36.9145,53009.0
2016-11-01 09:55:00,44.99,45.04,44.94,44.96,44424.0,36.9145,36.9555,36.8735,36.8899,44424.0
2016-11-01 10:00:00,44.95,44.95,44.85,44.91,81216.0,36.8817,36.8817,36.7996,36.8489,81216.0
2016-11-01 10:05:00,44.91,44.91,44.8,44.83,104937.0,36.8489,36.8489,36.7586,36.7832,104937.0
2016-11-01 10:10:00,44.84,44.85,44.75,44.76,98099.0,36.7914,36.7996,36.7176,36.7258,98099.0
2016-11-01 10:15:00,44.77,44.84,44.76,44.84,81829.0,36.734,36.7914,36.7258,36.7914,81829.0
2016-11-01 10:20:00,44.84,44.89,44.8,44.87,43108.0,36.7914,36.8325,36.7586,36.816,43108.0
2016-11-01 10:25:00,44.87,44.89,44.81,44.82,28193.0,36.816,36.8325,36.7668,36.775,28193.0
2016-11-01 10:30:00,44.82,44.83,44.77,44.79,42185.0,36.775,36.7832,36.734,36.7504,42185.0
2016-11-01 10:35:00,44.78,44.8,44.69,44.69,43032.0,36.7422,36.7586,36.6684,36.6684,43032.0
2016-11-01 10:40:00,44.7,44.73,44.64,44.65,73066.0,36.6766,36.7012,36.6273,36.6355,73066.0
2016-11-01 10:45:00,44.66,44.7,44.62,44.69,70738.0,36.6437,36.6766,36.6109,36.6684,70738.0
2016-11-01 10:50:00,44.7,44.73,44.69,44.71,27874.0,36.6766,36.7012,36.6684,36.6848,27874.0
2016-11-01 10:55:00,44.71,44.78,44.69,44.71,59317.0,36.6848,36.7422,36.6684,36.6848,59317.0
2016-11-01 11:00:00,44.71,44.74,44.69,44.71,38266.0,36.6848,36.7094,36.6684,36.6848,38266.0
2016-11-01 11:05:00,44.69,44.71,44.68,44.69,24674.0,36.6684,36.6848,36.6602,36.6684,24674.0
2016-11-01 11:10:00,44.7,44.7,44.64,44.65,50571.0,36.6766,36.6766,36.6273,36.6355,50571.0
2016-11-01 11:15:00,44.65,44.66,44.61,44.63,44559.0,36.6355,36.6437,36.6027,36.6191,44559.0
2016-11-01 11:20:00,44.63,44.66,44.6,44.62,41714.0,36.6191,36.6437,36.5945,36.6109,41714.0
2016-11-01 11:25:00,44.61,44.62,44.54,44.54,55424.0,36.6027,36.6109,36.5453,36.5453,55424.0
2016-11-01 11:30:00,44.54,44.54,44.5,44.51,51473.0,36.5453,36.5453,36.5125,36.5207,51473.0
2016-11-01 11:35:00,44.51,44.6,44.5,44.55,38840.0,36.5207,36.5945,36.5125,36.5535,38840.0
2016-11-01 11:40:00,44.55,44.57,44.54,44.56,26183.0,36.5535,36.5699,36.5453,36.5617,26183.0
2016-11-01 11:45:00,44.55,44.57,44.51,44.51,48691.0,36.5535,36.5699,36.5207,36.5207,48691.0
2016-11-01 11:50:00,44.51,44.51,44.47,44.48,51531.0,36.5207,36.5207,36.4878,36.4961,51531.0
2016-11-01 11:55:00,44.48,44.49,44.44,44.47,90760.0,36.4961,36.5043,36.4632,36.4878,90760.0
2016-11-01 12:00:00,44.47,44.51,44.46,44.5,31648.0,36.4878,36.5207,36.4796,36.5125,31648.0
2016-11-01 12:05:00,44.51,44.51,44.45,44.46,103134.0,36.5207,36.5207,36.4714,36.4796,103134.0
2016-11-01 12:10:00,44.46,44.47,44.42,44.46,59739.0,36.4796,36.4878,36.4468,36.4796,59739.0
2016-11-01 12:15:00,44.46,44.47,44.4,44.41,87148.0,36.4796,36.4878,36.4304,36.4386,87148.0
2016-11-01 12:20:00,44.4,44.42,44.37,44.41,79436.0,36.4304,36.4468,36.4058,36.4386,79436.0
2016-11-01 12:25:00,44.41,44.41,44.34,44.35,94292.0,36.4386,36.4386,36.3812,36.3894,94292.0
2016-11-01 12:30:00,44.36,44.4,44.36,44.4,26315.0,36.3976,36.4304,36.3976,36.4304,26315.0
2016-11-01 12:35:00,44.39,44.41,44.35,44.36,66466.0,36.4222,36.4386,36.3894,36.3976,66466.0
2016-11-01 12:40:00,44.36,44.38,44.3,44.33,67914.0,36.3976,36.414,36.3484,36.373,67914.0
2016-11-01 12:45:00,44.33,44.33,44.25,44.27,45107.0,36.373,36.373,36.3073,36.3237,45107.0
2016-11-01 12:50:00,44.28,44.31,44.27,44.31,45406.0,36.3319,36.3566,36.3237,36.3566,45406.0
2016-11-01 12:55:00,44.31,44.38,44.31,44.38,26023.0,36.3566,36.414,36.3566,36.414,26023.0
2016-11-01 13:00:00,44.38,44.41,44.36,44.37,62016.0,36.414,36.4386,36.3976,36.4058,62016.0
2016-11-01 13:05:00,44.37,44.4,44.36,44.39,26238.0,36.4058,36.4304,36.3976,36.4222,26238.0
2016-11-01 13:10:00,44.39,44.41,44.37,44.41,47742.0,36.4222,36.4386,36.4058,36.4386,47742.0
2016-11-01 13:15:00,44.41,44.41,44.32,44.37,68448.0,36.4386,36.4386,36.3648,36.4058,68448.0
2016-11-01 13:20:00,44.37,44.4,44.33,44.37,38845.0,36.4058,36.4304,36.373,36.4058,38845.0
2016-11-01 13:25:00,44.37,44.46,44.36,44.45,38828.0,36.4058,36.4796,36.3976,36.4714,38828.0
2016-11-01 13:30:00,44.45,44.47,44.4,44.41,68436.0,36.4714,36.4878,36.4304,36.4386,68436.0
2016-11-01 13:35:00,44.42,44.44,44.36,44.38,43937.0,36.4468,36.4632,36.3976,36.414,43937.0
2016-11-01 13:40:00,44.38,44.38,44.3,44.32,41179.0,36.414,36.414,36.3484,36.3648,41179.0
2016-11-01 13:45:00,44.32,44.33,44.25,44.31,54934.0,36.3648,36.373,36.3073,36.3566,54934.0
2016-11-01 13:50:00,44.32,44.35,44.31,44.33,55247.0,36.3648,36.3894,36.3566,36.373,55247.0
2016-11-01 13:55:00,44.33,44.34,44.31,44.31,32194.0,36.373,36.3812,36.3566,36.3566,32194.0
2016-11-01 14:00:00,44.31,44.37,44.3,44.35,33162.0,36.3566,36.4058,36.3484,36.3894,33162.0
2016-11-01 14:05:00,44.35,44.35,44.26,44.3,85676.0,36.3894,36.3894,36.3155,36.3484,85676.0
2016-11-01 14:10:00,44.3,44.35,44.29,44.29,49213.0,36.3484,36.3894,36.3402,36.3402,49213.0
2016-11-01 14:15:00,44.28,44.29,44.2,44.28,223627.0,36.3319,36.3402,36.2663,36.3319,223627.0
2016-11-01 14:20:00,44.28,44.36,44.27,44.36,43670.0,36.3319,36.3976,36.3237,36.3976,43670.0
2016-11-01 14:25:00,44.37,44.43,44.34,44.4,69862.0,36.4058,36.455,36.3812,36.4304,69862.0
2016-11-01 14:30:00,44.4,44.42,44.28,44.38,51626.0,36.4304,36.4468,36.3319,36.414,51626.0
2016-11-01 14:35:00,44.39,44.45,44.36,44.41,59375.0,36.4222,36.4714,36.3976,36.4386,59375.0
2016-11-01 14:40:00,44.41,44.43,44.36,44.41,69028.0,36.4386,36.455,36.3976,36.4386,69028.0
2016-11-01 14:45:00,44.41,44.44,44.36,44.37,41693.0,36.4386,36.4632,36.3976,36.4058,41693.0
2016-11-01 14:50:00,44.37,44.4,44.34,44.4,42086.0,36.4058,36.4304,36.3812,36.4304,42086.0
2016-11-01 14:55:00,44.41,44.43,44.38,44.39,47104.0,36.4386,36.455,36.414,36.4222,47104.0
2016-11-01 15:00:00,44.38,44.38,44.33,44.34,106452.0,36.414,36.414,36.373,36.3812,106452.0
2016-11-01 15:05:00,44.34,44.37,44.33,44.37,122886.0,36.3812,36.4058,36.373,36.4058,122886.0
2016-11-01 15:10:00,44.37,44.37,44.23,44.24,203899.0,36.4058,36.4058,36.2909,36.2991,203899.0
2016-11-01 15:15:00,44.24,44.38,44.21,44.37,149526.0,36.2991,36.414,36.2745,36.4058,149526.0
2016-11-01 15:20:00,44.37,44.37,44.31,44.31,54679.0,36.4058,36.4058,36.3566,36.3566,54679.0
2016-11-01 15:25:00,44.31,44.37,44.29,44.35,144695.0,36.3566,36.4058,36.3402,36.3894,144695.0
2016-11-01 15:30:00,44.36,44.38,44.32,44.33,91717.0,36.3976,36.414,36.3648,36.373,91717.0
2016-11-01 15:35:00,44.34,44.38,44.29,44.38,187362.0,36.3812,36.414,36.3402,36.414,187362.0
2016-11-01 15:40:00,44.38,44.4,44.31,44.34,163234.0,36.414,36.4304,36.3566,36.3812,163234.0
2016-11-01 15:45:00,44.34,44.41,44.32,44.37,278330.0,36.3812,36.4386,36.3648,36.4058,278330.0
2016-11-01 15:50:00,44.37,44.37,44.29,44.32,270225.0,36.4058,36.4058,36.3402,36.3648,270225.0
2016-11-01 15:55:00,44.32,44.41,44.3,44.4,577832.0,36.3648,36.4386,36.3484,36.4304,577832.0
2016-11-02 09:30:00,44.47,44.53,44.33,44.41,150884.0,36.4878,36.5371,36.373,36.4386,150884.0
2016-11-02 09:35:00,44.41,44.49,44.29,44.31,88588.0,36.4386,36.5043,36.3402,36.3566,88588.0
2016-11-02 09:40:00,44.31,44.38,44.28,44.37,121307.0,36.3566,36.414,36.3319,36.4058,121307.0
2016-11-02 09:45:00,44.37,44.47,44.36,44.47,120631.0,36.4058,36.4878,36.3976,36.4878,120631.0
2016-11-02 09:50:00,44.46,44.54,44.44,44.52,90457.0,36.4796,36.5453,36.4632,36.5289,90457.0
2016-11-02 09:55:00,44.52,44.59,44.51,44.57,112147.0,36.5289,36.5863,36.5207,36.5699,112147.0
2016-11-02 10:00:00,44.56,44.56,44.46,44.51,70112.0,36.5617,36.5617,36.4796,36.5207,70112.0
2016-11-02 10:05:00,44.51,44.52,44.47,44.51,35334.0,36.5207,36.5289,36.4878,36.5207,35334.0
2016-11-02 10:10:00,44.51,44.53,44.46,44.48,59421.0,36.5207,36.5371,36.4796,36.4961,59421.0
2016-11-02 10:15:00,44.49,44.56,44.49,44.5,65315.0,36.5043,36.5617,36.5043,36.5125,65315.0
2016-11-02 10:20:00,44.5,44.51,44.38,44.39,103811.0,36.5125,36.5207,36.414,36.4222,103811.0
2016-11-02 10:25:00,44.39,44.47,44.38,44.47,39369.0,36.4222,36.4878,36.414,36.4878,39369.0
2016-11-02 10:30:00,44.46,44.48,44.41,44.48,82952.0,36.4796,36.4961,36.4386,36.4961,82952.0
2016-11-02 10:35:00,44.48,44.52,44.46,44.51,54023.0,36.4961,36.5289,36.4796,36.5207,54023.0
2016-11-02 10:40:00,44.51,44.51,44.43,44.43,63652.0,36.5207,36.5207,36.455,36.455,63652.0
2016-11-02 10:45:00,44.43,44.44,44.39,44.39,61435.0,36.455,36.4632,36.4222,36.4222,61435.0
2016-11-02 10:50:00,44.39,44.39,44.33,44.36,53080.0,36.4222,36.4222,36.373,36.3976,53080.0
2016-11-02 10:55:00,44.36,44.4,44.34,44.4,69362.0,36.3976,36.4304,36.3812,36.4304,69362.0
2016-11-02 11:00:00,44.4,44.47,44.39,44.47,83270.0,36.4304,36.4878,36.4222,36.4878,83270.0
2016-11-02 11:05:00,44.46,44.47,44.45,44.47,61630.0,36.4796,36.4878,36.4714,36.4878,61630.0
2016-11-02 11:10:00,44.47,44.5,44.44,44.49,127506.0,36.4878,36.5125,36.4632,36.5043,127506.0
2016-11-02 11:15:00,44.48,44.55,44.46,44.53,108473.0,36.4961,36.5535,36.4796,36.5371,108473.0
2016-11-02 11:20:00,44.52,44.52,44.48,44.5,46323.0,36.5289,36.5289,36.4961,36.5125,46323.0
2016-11-02 11:25:00,44.5,44.52,44.43,44.46,63058.0,36.5125,36.5289,36.455,36.4796,63058.0
2016-11-02 11:30:00,44.45,44.45,44.36,44.36,39196.0,36.4714,36.4714,36.3976,36.3976,39196.0
2016-11-02 11:35:00,44.37,44.38,44.31,44.38,83897.0,36.4058,36.414,36.3566,36.414,83897.0
2016-11-02 11:40:00,44.38,44.4,44.33,44.37,34942.0,36.414,36.4304,36.373,36.4058,34942.0
2016-11-02 11:45:00,44.38,44.42,44.37,44.38,46422.0,36.414,36.4468,36.4058,36.414,46422.0
2016-11-02 11:50:00,44.38,44.41,44.35,44.39,32941.0,36.414,36.4386,36.3894,36.4222,32941.0
2016-11-02 11:55:00,44.4,44.44,44.39,44.42,25795.0,36.4304,36.4632,36.4222,36.4468,25795.0
2016-11-02 12:00:00,44.41,44.44,44.4,44.41,31799.0,36.4386,36.4632,36.4304,36.4386,31799.0
2016-11-02 12:05:00,44.42,44.47,44.4,44.46,38137.0,36.4468,36.4878,36.4304,36.4796,38137.0
2016-11-02 12:10:00,44.46,44.48,44.44,44.46,45085.0,36.4796,36.4961,36.4632,36.4796,45085.0
2016-11-02 12:15:00,44.45,44.48,44.45,44.47,21384.0,36.4714,36.4961,36.4714,36.4878,21384.0
2016-11-02 12:20:00,44.47,44.49,44.45,44.47,34919.0,36.4878,36.5043,36.4714,36.4878,34919.0
2016-11-02 12:25:00,44.47,44.47,44.44,44.44,38873.0,36.4878,36.4878,36.4632,36.4632,38873.0
2016-11-02 12:30:00,44.45,44.45,44.39,44.39,18885.0,36.4714,36.4714,36.4222,36.4222,18885.0
2016-11-02 12:35:00,44.4,44.4,44.31,44.36,36606.0,36.4304,36.4304,36.3566,36.3976,36606.0
2016-11-02 12:40:00,44.36,44.4,44.35,44.4,36378.0,36.3976,36.4304,36.3894,36.4304,36378.0
2016-11-02 12:45:00,44.4,44.42,44.39,44.4,40611.0,36.4304,36.4468,36.4222,36.4304,40611.0
2016-11-02 12:50:00,44.39,44.41,44.36,44.39,36578.0,36.4222,36.4386,36.3976,36.4222,36578.0
2016-11-02 12:55:00,44.39,44.4,44.36,44.4,34874.0,36.4222,36.4304,36.3976,36.4304,34874.0
2016-11-02 13:00:00,44.4,44.43,44.34,44.34,35012.0,36.4304,36.455,36.3812,36.3812,35012.0
2016-11-02 13:05:00,44.34,44.35,44.31,44.33,38486.0,36.3812,36.3894,36.3566,36.373,38486.0
2016-11-02 13:10:00,44.34,44.35,44.28,44.3,66621.0,36.3812,36.3894,36.3319,36.3484,66621.0
2016-11-02 13:15:00,44.3,44.33,44.29,44.32,28317.0,36.3484,36.373,36.3402,36.3648,28317.0
2016-11-02 13:20:00,44.33,44.36,44.32,44.34,44736.0,36.373,36.3976,36.3648,36.3812,44736.0
2016-11-02 13:25:00,44.34,44.39,44.34,44.38,37481.0,36.3812,36.4222,36.3812,36.414,37481.0
2016-11-02 13:30:00,44.37,44.38,44.35,44.36,18331.0,36.4058,36.414,36.3894,36.3976,18331.0
2016-11-02 13:35:00,44.36,44.38,44.28,44.28,76885.0,36.3976,36.414,36.3319,36.3319,76885.0
2016-11-02 13:40:00,44.28,44.29,44.21,44.22,70382.0,36.3319,36.3402,36.2745,36.2827,70382.0
2016-11-02 13:45:00,44.23,44.23,44.19,44.22,37010.0,36.2909,36.2909,36.2581,36.2827,37010.0
2016-11-02 13:50:00,44.22,44.27,44.21,44.26,23549.0,36.2827,36.3237,36.2745,36.3155,23549.0
2016-11-02 13:55:00,44.25,44.35,44.25,44.33,51855.0,36.3073,36.3894,36.3073,36.373,51855.0
2016-11-02 14:00:00,44.32,44.35,44.21,44.23,61224.0,36.3648,36.3894,36.2745,36.2909,61224.0
2016-11-02 14:05:00,44.23,44.24,44.1,44.12,72884.0,36.2909,36.2991,36.1843,36.2007,72884.0
2016-11-02 14:10:00,44.13,44.25,44.12,44.22,86902.0,36.2089,36.3073,36.2007,36.2827,86902.0
2016-11-02 14:15:00,44.22,44.3,44.19,44.27,82442.0,36.2827,36.3484,36.2581,36.3237,82442.0
2016-11-02 14:20:00,44.27,44.34,44.25,44.33,63215.0,36.3237,36.3812,36.3073,36.373,63215.0
2016-11-02 14:25:00,44.32,44.37,44.28,44.31,46403.0,36.3648,36.4058,36.3319,36.3566,46403.0
2016-11-02 14:30:00,44.3,44.33,44.25,44.29,54904.0,36.3484,36.373,36.3073,36.3402,54904.0
2016-11-02 14:35:00,44.28,44.34,44.26,44.3,55449.0,36.3319,36.3812,36.3155,36.3484,55449.0
2016-11-02 14:40:00,44.3,44.33,44.27,44.29,36790.0,36.3484,36.373,36.3237,36.3402,36790.0
2016-11-02 14:45:00,44.29,44.32,44.22,44.22,82822.0,36.3402,36.3648,36.2827,36.2827,82822.0
2016-11-02 14:50:00,44.22,44.25,44.19,44.2,78060.0,36.2827,36.3073,36.2581,36.2663,78060.0
2016-11-02 14:55:00,44.19,44.27,44.18,44.24,83591.0,36.2581,36.3237,36.2499,36.2991,83591.0
2016-11-02 15:00:00,44.23,44.26,44.19,44.25,110868.0,36.2909,36.3155,36.2581,36.3073,110868.0
2016-11-02 15:05:00,44.25,44.26,44.21,44.26,60557.0,36.3073,36.3155,36.2745,36.3155,60557.0
2016-11-02 15:10:00,44.26,44.26,44.18,44.25,86588.0,36.3155,36.3155,36.2499,36.3073,86588.0
2016-11-02 15:15:00,44.25,44.26,44.22,44.23,107300.0,36.3073,36.3155,36.2827,36.2909,107300.0
2016-11-02 15:20:00,44.23,44.26,44.23,44.26,66430.0,36.2909,36.3155,36.2909,36.3155,66430.0
2016-11-02 15:25:00,44.26,44.31,44.26,44.3,89360.0,36.3155,36.3566,36.3155,36.3484,89360.0
2016-11-02 15:30:00,44.3,44.3,44.22,44.24,83111.0,36.3484,36.3484,36.2827,36.2991,83111.0
2016-11-02 15:35:00,44.23,44.24,44.17,44.18,91837.0,36.2909,36.2991,36.2417,36.2499,91837.0
2016-11-02 15:40:00,44.19,44.24,44.18,44.18,152736.0,36.2581,36.2991,36.2499,36.2499,152736.0
2016-11-02 15:45:00,44.18,44.18,44.07,44.12,270469.0,36.2499,36.2499,36.1596,36.2007,270469.0
2016-11-02 15:50:00,44.12,44.14,44.01,44.02,328900.0,36.2007,36.2171,36.1104,36.1186,328900.0
2016-11-02 15:55:00,44.02,44.05,43.97,43.99,765891.0,36.1186,36.1432,36.0776,36.094,765891.0
2016-11-03 09:30:00,44.04,44.05,43.89,44.01,101187.0,36.135,36.1432,36.012,36.1104,101187.0
2016-11-03 09:35:00,44.02,44.04,43.96,43.99,49385.0,36.1186,36.135,36.0694,36.094,49385.0
2016-11-03 09:40:00,43.98,44.01,43.9,43.9,59982.0,36.0858,36.1104,36.0202,36.0202,59982.0
2016-11-03 09:45:00,43.9,43.92,43.86,43.9,93915.0,36.0202,36.0366,35.9873,36.0202,93915.0
2016-11-03 09:50:00,43.9,43.98,43.9,43.97,58324.0,36.0202,36.0858,36.0202,36.0776,58324.0
2016-11-03 09:55:00,43.96,43.97,43.84,43.87,78180.0,36.0694,36.0776,35.9709,35.9955,78180.0
2016-11-03 10:00:00,43.87,43.89,43.8,43.8,95089.0,35.9955,36.012,35.9381,35.9381,95089.0
2016-11-03 10:05:00,43.79,43.86,43.77,43.83,56200.0,35.9299,35.9873,35.9135,35.9627,56200.0
2016-11-03 10:10:00,43.83,43.85,43.79,43.82,57321.0,35.9627,35.9791,35.9299,35.9545,57321.0
2016-11-03 10:15:00,43.83,43.83,43.75,43.8,60388.0,35.9627,35.9627,35.8971,35.9381,60388.0
2016-11-03 10:20:00,43.8,43.85,43.79,43.83,65609.0,35.9381,35.9791,35.9299,35.9627,65609.0
2016-11-03 10:25:00,43.83,43.86,43.81,43.82,41028.0,35.9627,35.9873,35.9463,35.9545,41028.0
2016-11-03 10:30:00,43.82,43.83,43.8,43.83,54614.0,35.9545,35.9627,35.9381,35.9627,54614.0
2016-11-03 10:35:00,43.83,43.86,43.8,43.81,49295.0,35.9627,35.9873,35.9381,35.9463,49295.0
2016-11-03 10:40:00,43.8,43.86,43.8,43.82,65781.0,35.9381,35.9873,35.9381,35.9545,65781.0
2016-11-03 10:45:00,43.82,43.86,43.81,43.86,98709.0,35.9545,35.9873,35.9463,35.9873,98709.0
2016-11-03 10:50:00,43.86,43.88,43.82,43.82,58160.0,35.9873,36.0037,35.9545,35.9545,58160.0
2016-11-03 10:55:00,43.83,43.83,43.78,43.82,89917.0,35.9627,35.9627,35.9217,35.9545,89917.0
2016-11-03 11:00:00,43.82,43.83,43.76,43.77,65066.0,35.9545,35.9627,35.9053,35.9135,65066.0
2016-11-03 11:05:00,43.78,43.8,43.76,43.79,67788.0,35.9217,35.9381,35.9053,35.9299,67788.0
2016-11-03 11:10:00,43.79,43.81,43.77,43.81,68152.0,35.9299,35.9463,35.9135,35.9463,68152.0
2016-11-03 11:15:00,43.8,43.83,43.78,43.83,69859.0,35.9381,35.9627,35.9217,35.9627,69859.0
2016-11-03 11:20:00,43.83,43.85,43.78,43.8,46738.0,35.9627,35.9791,35.9217,35.9381,46738.0
2016-11-03 11:25:00,43.8,43.84,43.78,43.84,45738.0,35.9381,35.9709,35.9217,35.9709,45738.0
2016-11-03 11:30:00,43.84,43.84,43.8,43.82,54092.0,35.9709,35.9709,35.9381,35.9545,54092.0
2016-11-03 11:35:00,43.83,43.86,43.78,43.78,38183.0,35.9627,35.9873,35.9217,35.9217,38183.0
2016-11-03 11:40:00,43.79,43.8,43.71,43.73,61996.0,35.9299,35.9381,35.8643,35.8807,61996.0
2016-11-03 11:45:00,43.73,43.76,43.7,43.71,33057.0,35.8807,35.9053,35.8561,35.8643,33057.0
2016-11-03 11:50:00,43.72,43.75,43.7,43.74,43946.0,35.8725,35.8971,35.8561,35.8889,43946.0
2016-11-03 11:55:00,43.75,43.76,43.71,43.73,53313.0,35.8971,35.9053,35.8643,35.8807,53313.0
2016-11-03 12:00:00,43.73,43.75,43.71,43.75,40695.0,35.8807,35.8971,35.8643,35.8971,40695.0
2016-11-03 12:05:00,43.74,43.75,43.68,43.72,36185.0,35.8889,35.8971,35.8396,35.8725,36185.0
2016-11-03 12:10:00,43.72,43.73,43.68,43.69,33909.0,35.8725,35.8807,35.8396,35.8479,33909.0
2016-11-03 12:15:00,43.69,43.69,43.65,43.67,41027.0,35.8479,35.8479,35.815,35.8314,41027.0
2016-11-03 12:20:00,43.67,43.68,43.63,43.65,54420.0,35.8314,35.8396,35.7986,35.815,54420.0
2016-11-03 12:25:00,43.66,43.71,43.65,43.69,40508.0,35.8232,35.8643,35.815,35.8479,40508.0
2016-11-03 12:30:00,43.68,43.7,43.66,43.68,52206.0,35.8396,35.8561,35.8232,35.8396,52206.0
2016-11-03 12:35:00,43.68,43.71,43.67,43.69,37113.0,35.8396,35.8643,35.8314,35.8479,37113.0
2016-11-03 12:40:00,43.69,43.72,43.66,43.7,46526.0,35.8479,35.8725,35.8232,35.8561,46526.0
2016-11-03 12:45:00,43.7,43.71,43.58,43.59,137375.0,35.8561,35.8643,35.7576,35.7658,137375.0
2016-11-03 12:50:00,43.59,43.68,43.58,43.65,203861.0,35.7658,35.8396,35.7576,35.815,203861.0
2016-11-03 12:55:00,43.65,43.66,43.59,43.61,44502.0,35.815,35.8232,35.7658,35.7822,44502.0
2016-11-03 13:00:00,43.61,43.61,43.58,43.61,37964.0,35.7822,35.7822,35.7576,35.7822,37964.0
2016-11-03 13:05:00,43.61,43.61,43.55,43.61,41253.0,35.7822,35.7822,35.733,35.7822,41253.0
2016-11-03 13:10:00,43.61,43.63,43.58,43.61,31206.0,35.7822,35.7986,35.7576,35.7822,31206.0
2016-11-03 13:15:00,43.61,43.66,43.61,43.66,58366.0,35.7822,35.8232,35.7822,35.8232,58366.0
2016-11-03 13:20:00,43.66,43.66,43.6,43.63,40465.0,35.8232,35.8232,35.774,35.7986,40465.0
2016-11-03 13:25:00,43.63,43.65,43.6,43.6,79468.0,35.7986,35.815,35.774,35.774,79468.0
2016-11-03 13:30:00,43.6,43.63,43.57,43.58,49346.0,35.774,35.7986,35.7494,35.7576,49346.0
2016-11-03 13:35:00,43.57,43.6,43.54,43.55,56853.0,35.7494,35.774,35.7248,35.733,56853.0
2016-11-03 13:40:00,43.55,43.58,43.53,43.58,64735.0,35.733,35.7576,35.7166,35.7576,64735.0
2016-11-03 13:45:00,43.58,43.6,43.55,43.55,54569.0,35.7576,35.774,35.733,35.733,54569.0
2016-11-03 13:50:00,43.55,43.56,43.5,43.54,52086.0,35.733,35.7412,35.692,35.7248,52086.0
2016-11-03 13:55:00,43.54,43.55,43.51,43.54,44157.0,35.7248,35.733,35.7002,35.7248,44157.0
2016-11-03 14:00:00,43.54,43.55,43.49,43.52,61163.0,35.7248,35.733,35.6838,35.7084,61163.0
2016-11-03 14:05:00,43.53,43.55,43.51,43.54,35148.0,35.7166,35.733,35.7002,35.7248,35148.0
2016-11-03 14:10:00,43.55,43.62,43.54,43.61,57608.0,35.733,35.7904,35.7248,35.7822,57608.0
2016-11-03 14:15:00,43.6,43.62,43.57,43.59,57755.0,35.774,35.7904,35.7494,35.7658,57755.0
2016-11-03 14:20:00,43.59,43.62,43.58,43.62,55045.0,35.7658,35.7904,35.7576,35.7904,55045.0
2016-11-03 14:25:00,43.62,43.63,43.57,43.59,66511.0,35.7904,35.7986,35.7494,35.7658,66511.0
2016-11-03 14:30:00,43.59,43.61,43.56,43.57,48385.0,35.7658,35.7822,35.7412,35.7494,48385.0
2016-11-03 14:35:00,43.57,43.59,43.55,43.56,78287.0,35.7494,35.7658,35.733,35.7412,78287.0
2016-11-03 14:40:00,43.56,43.56,43.51,43.52,72698.0,35.7412,35.7412,35.7002,35.7084,72698.0
2016-11-03 14:45:00,43.51,43.58,43.49,43.56,94372.0,35.7002,35.7576,35.6838,35.7412,94372.0
2016-11-03 14:50:00,43.56,43.56,43.5,43.53,60352.0,35.7412,35.7412,35.692,35.7166,60352.0
2016-11-03 14:55:00,43.53,43.55,43.51,43.55,77089.0,35.7166,35.733,35.7002,35.733,77089.0
2016-11-03 15:00:00,43.55,43.55,43.49,43.5,58857.0,35.733,35.733,35.6838,35.692,58857.0
2016-11-03 15:05:00,43.5,43.51,43.48,43.49,82757.0,35.692,35.7002,35.6755,35.6838,82757.0
2016-11-03 15:10:00,43.49,43.5,43.45,43.46,88208.0,35.6838,35.692,35.6509,35.6591,88208.0
2016-11-03 15:15:00,43.46,43.51,43.44,43.44,83501.0,35.6591,35.7002,35.6427,35.6427,83501.0
2016-11-03 15:20:00,43.44,43.47,43.42,43.44,110408.0,35.6427,35.6673,35.6263,35.6427,110408.0
2016-11-03 15:25:00,43.44,43.46,43.42,43.44,84717.0,35.6427,35.6591,35.6263,35.6427,84717.0
2016-11-03 15:30:00,43.44,43.44,43.36,43.37,142590.0,35.6427,35.6427,35.5771,35.5853,142590.0
2016-11-03 15:35:00,43.38,43.39,43.3,43.35,197833.0,35.5935,35.6017,35.5279,35.5689,197833.0
2016-11-03 15:40:00,43.34,43.36,43.31,43.33,292217.0,35.5607,35.5771,35.5361,35.5525,292217.0
2016-11-03 15:45:00,43.32,43.37,43.3,43.32,215528.0,35.5443,35.5853,35.5279,35.5443,215528.0
2016-11-03 15:50:00,43.33,43.34,43.28,43.3,259226.0,35.5525,35.5607,35.5114,35.5279,259226.0
2016-11-03 15:55:00,43.3,43.33,43.29,43.31,488077.0,35.5279,35.5525,35.5196,35.5361,488077.0
2016-11-04 09:30:00,42.66,43.13,42.44,42.86,597830.0,35.0027,35.3884,34.8222,35.1668,597830.0
2016-11-04 09:35:00,42.86,43.09,42.83,43.09,159676.0,35.1668,35.3555,35.1422,35.3555,159676.0
2016-11-04 09:40:00,43.09,43.11,42.95,42.98,157017.0,35.3555,35.372,35.2407,35.2653,157017.0
2016-11-04 09:45:00,42.99,43.1,42.95,43.06,169554.0,35.2735,35.3638,35.2407,35.3309,169554.0
2016-11-04 09:50:00,43.05,43.15,42.99,43.14,76550.0,35.3227,35.4048,35.2735,35.3966,76550.0
2016-11-04 09:55:00,43.14,43.16,42.99,43.02,89181.0,35.3966,35.413,35.2735,35.2981,89181.0
2016-11-04 10:00:00,43.02,43.08,43.0,43.08,90892.0,35.2981,35.3473,35.2817,35.3473,90892.0
2016-11-04 10:05:00,43.08,43.08,43.0,43.01,36978.0,35.3473,35.3473,35.2817,35.2899,36978.0
2016-11-04 10:10:00,43.0,43.03,42.94,42.95,66335.0,35.2817,35.3063,35.2325,35.2407,66335.0
2016-11-04 10:15:00,42.95,43.04,42.94,43.02,81326.0,35.2407,35.3145,35.2325,35.2981,81326.0
2016-11-04 10:20:00,43.02,43.04,42.93,42.96,67725.0,35.2981,35.3145,35.2243,35.2489,67725.0
2016-11-04 10:25:00,42.96,43.0,42.95,43.0,93419.0,35.2489,35.2817,35.2407,35.2817,93419.0
2016-11-04 10:30:00,42.99,43.09,42.97,43.08,68804.0,35.2735,35.3555,35.2571,35.3473,68804.0
2016-11-04 10:35:00,43.08,43.11,43.04,43.08,71368.0,35.3473,35.372,35.3145,35.3473,71368.0
2016-11-04 10:40:00,43.08,43.13,43.06,43.13,81558.0,35.3473,35.3884,35.3309,35.3884,81558.0
2016-11-04 10:45:00,43.12,43.13,43.06,43.07,76127.0,35.3802,35.3884,35.3309,35.3391,76127.0
2016-11-04 10:50:00,43.07,43.14,43.06,43.08,72048.0,35.3391,35.3966,35.3309,35.3473,72048.0
2016-11-04 10:55:00,43.08,43.08,43.02,43.03,50036.0,35.3473,35.3473,35.2981,35.3063,50036.0
2016-11-04 11:00:00,43.03,43.11,43.01,43.11,56818.0,35.3063,35.372,35.2899,35.372,56818.0
2016-11-04 11:05:00,43.11,43.13,43.04,43.06,42136.0,35.372,35.3884,35.3145,35.3309,42136.0
2016-11-04 11:10:00,43.06,43.18,43.05,43.16,51327.0,35.3309,35.4294,35.3227,35.413,51327.0
2016-11-04 11:15:00,43.16,43.18,43.13,43.13,35912.0,35.413,35.4294,35.3884,35.3884,35912.0
2016-11-04 11:20:00,43.14,43.15,43.09,43.11,52358.0,35.3966,35.4048,35.3555,35.372,52358.0
2016-11-04 11:25:00,43.11,43.12,43.07,43.1,57135.0,35.372,35.3802,35.3391,35.3638,57135.0
2016-11-04 11:30:00,43.1,43.1,43.02,43.05,61898.0,35.3638,35.3638,35.2981,35.3227,61898.0
2016-11-04 11:35:00,43.04,43.05,42.97,43.0,66435.0,35.3145,35.3227,35.2571,35.2817,66435.0
2016-11-04 11:40:00,42.99,42.99,42.93,42.99,46539.0,35.2735,35.2735,35.2243,35.2735,46539.0
2016-11-04 11:45:00,42.99,43.0,42.95,42.95,28673.0,35.2735,35.2817,35.2407,35.2407,28673.0
2016-11-04 11:50:00,42.95,43.0,42.93,42.98,36164.0,35.2407,35.2817,35.2243,35.2653,36164.0
2016-11-04 11:55:00,42.98,43.0,42.97,42.98,35078.0,35.2653,35.2817,35.2571,35.2653,35078.0
2016-11-04 12:00:00,42.98,43.01,42.97,42.97,42453.0,35.2653,35.2899,35.2571,35.2571,42453.0
2016-11-04 12:05:00,42.98,43.0,42.97,43.0,18854.0,35.2653,35.2817,35.2571,35.2817,18854.0
2016-11-04 12:10:00,43.0,43.08,42.99,43.04,107558.0,35.2817,35.3473,35.2735,35.3145,107558.0
2016-11-04 12:15:00,43.04,43.08,43.04,43.05,27363.0,35.3145,35.3473,35.3145,35.3227,27363.0
2016-11-04 12:20:00,43.04,43.08,43.03,43.08,30893.0,35.3145,35.3473,35.3063,35.3473,30893.0
2016-11-04 12:25:00,43.09,43.09,43.05,43.07,52658.0,35.3555,35.3555,35.3227,35.3391,52658.0
2016-11-04 12:30:00,43.07,43.11,43.07,43.11,21239.0,35.3391,35.372,35.3391,35.372,21239.0
2016-11-04 12:35:00,43.11,43.11,43.09,43.09,20761.0,35.372,35.372,35.3555,35.3555,20761.0
2016-11-04 12:40:00,43.09,43.11,43.07,43.07,28841.0,35.3555,35.372,35.3391,35.3391,28841.0
2016-11-04 12:45:00,43.07,43.09,43.01,43.02,62258.0,35.3391,35.3555,35.2899,35.2981,62258.0
2016-11-04 12:50:00,43.01,43.07,43.01,43.07,30935.0,35.2899,35.3391,35.2899,35.3391,30935.0
2016-11-04 12:55:00,43.06,43.08,43.04,43.08,22832.0,35.3309,35.3473,35.3145,35.3473,22832.0
2016-11-04 13:00:00,43.08,43.08,43.05,43.07,11794.0,35.3473,35.3473,35.3227,35.3391,11794.0
2016-11-04 13:05:00,43.07,43.09,43.05,43.07,26899.0,35.3391,35.3555,35.3227,35.3391,26899.0
2016-11-04 13:10:00,43.08,43.09,42.99,43.05,72834.0,35.3473,35.3555,35.2735,35.3227,72834.0
2016-11-04 13:15:00,43.06,43.06,43.03,43.05,13012.0,35.3309,35.3309,35.3063,35.3227,13012.0
2016-11-04 13:20:00,43.05,43.06,43.0,43.0,34622.0,35.3227,35.3309,35.2817,35.2817,34622.0
2016-11-04 13:25:00,43.0,43.02,42.98,43.0,32948.0,35.2817,35.2981,35.2653,35.2817,32948.0
2016-11-04 13:30:00,43.0,43.02,42.99,43.02,34363.0,35.2817,35.2981,35.2735,35.2981,34363.0
2016-11-04 13:35:00,43.02,43.04,43.01,43.02,34088.0,35.2981,35.3145,35.2899,35.2981,34088.0
2016-11-04 13:40:00,43.02,43.04,42.99,43.0,33795.0,35.2981,35.3145,35.2735,35.2817,33795.0
2016-11-04 13:45:00,43.0,43.03,42.99,43.0,43327.0,35.2817,35.3063,35.2735,35.2817,43327.0
2016-11-04 13:50:00,43.01,43.02,42.95,42.95,55247.0,35.2899,35.2981,35.2407,35.2407,55247.0
2016-11-04 13:55:00,42.95,42.99,42.95,42.99,38767.0,35.2407,35.2735,35.2407,35.2735,38767.0
2016-11-04 14:00:00,42.99,43.0,42.96,42.99,80709.0,35.2735,35.2817,35.2489,35.2735,80709.0
2016-11-04 14:05:00,42.98,42.99,42.94,42.94,38351.0,35.2653,35.2735,35.2325,35.2325,38351.0
2016-11-04 14:10:00,42.94,42.97,42.93,42.95,61653.0,35.2325,35.2571,35.2243,35.2407,61653.0
2016-11-04 14:15:00,42.95,42.97,42.93,42.94,48730.0,35.2407,35.2571,35.2243,35.2325,48730.0
2016-11-04 14:20:00,42.94,42.95,42.93,42.94,39812.0,35.2325,35.2407,35.2243,35.2325,39812.0
2016-11-04 14:25:00,42.94,42.94,42.91,42.91,51080.0,35.2325,35.2325,35.2079,35.2079,51080.0
2016-11-04 14:30:00,42.91,42.93,42.88,42.88,41059.0,35.2079,35.2243,35.1832,35.1832,41059.0
2016-11-04 14:35:00,42.87,42.88,42.85,42.87,51922.0,35.175,35.1832,35.1586,35.175,51922.0
2016-11-04 14:40:00,42.87,42.89,42.86,42.88,38859.0,35.175,35.1914,35.1668,35.1832,38859.0
2016-11-04 14:45:00,42.88,42.89,42.78,42.78,62932.0,35.1832,35.1914,35.1012,35.1012,62932.0
2016-11-04 14:50:00,42.79,42.83,42.78,42.79,55267.0,35.1094,35.1422,35.1012,35.1094,55267.0
2016-11-04 14:55:00,42.79,42.82,42.78,42.82,66654.0,35.1094,35.134,35.1012,35.134,66654.0
2016-11-04 15:00:00,42.81,42.82,42.75,42.76,51279.0,35.1258,35.134,35.0766,35.0848,51279.0
2016-11-04 15:05:00,42.76,42.77,42.72,42.72,64965.0,35.0848,35.093,35.052,35.052,64965.0
2016-11-04 15:10:00,42.73,42.77,42.72,42.74,91201.0,35.0602,35.093,35.052,35.0684,91201.0
2016-11-04 15:15:00,42.74,42.76,42.71,42.74,234431.0,35.0684,35.0848,35.0438,35.0684,234431.0
2016-11-04 15:20:00,42.73,42.75,42.67,42.71,84542.0,35.0602,35.0766,35.0109,35.0438,84542.0
2016-11-04 15:25:00,42.7,42.73,42.68,42.68,73960.0,35.0356,35.0602,35.0191,35.0191,73960.0
2016-11-04 15:30:00,42.69,42.72,42.67,42.7,177568.0,35.0273,35.052,35.0109,35.0356,177568.0
2016-11-04 15:35:00,42.7,42.73,42.62,42.66,160938.0,35.0356,35.0602,34.9699,35.0027,160938.0
2016-11-04 15:40:00,42.66,42.69,42.65,42.66,146208.0,35.0027,35.0273,34.9945,35.0027,146208.0
2016-11-04 15:45:00,42.65,42.66,42.6,42.66,175231.0,34.9945,35.0027,34.9535,35.0027,175231.0
2016-11-04 15:50:00,42.66,42.66,42.6,42.66,247394.0,35.0027,35.0027,34.9535,35.0027,247394.0
2016-11-04 15:55:00,42.66,42.67,42.61,42.61,396772.0,35.0027,35.0109,34.9617,34.9617,396772.0
2016-11-07 09:30:00,43.17,43.39,43.16,43.29,116909.0,35.4212,35.6017,35.413,35.5196,116909.0
2016-11-07 09:35:00,43.3,43.51,43.29,43.47,100026.0,35.5279,35.7002,35.5196,35.6673,100026.0
2016-11-07 09:40:00,43.47,43.51,43.37,43.4,82488.0,35.6673,35.7002,35.5853,35.6099,82488.0
2016-11-07 09:45:00,43.4,43.45,43.37,43.44,55571.0,35.6099,35.6509,35.5853,35.6427,55571.0
2016-11-07 09:50:00,43.44,43.56,43.43,43.51,84839.0,35.6427,35.7412,35.6345,35.7002,84839.0
2016-11-07 09:55:00,43.5,43.56,43.48,43.55,93067.0,35.692,35.7412,35.6755,35.733,93067.0
2016-11-07 10:00:00,43.55,43.64,43.55,43.62,100993.0,35.733,35.8068,35.733,35.7904,100993.0
2016-11-07 10:05:00,43.62,43.63,43.59,43.63,93644.0,35.7904,35.7986,35.7658,35.7986,93644.0
2016-11-07 10:10:00,43.63,43.65,43.6,43.64,95002.0,35.7986,35.815,35.774,35.8068,95002.0
2016-11-07 10:15:00,43.64,43.74,43.63,43.73,79932.0,35.8068,35.8889,35.7986,35.8807,79932.0
2016-11-07 10:20:00,43.73,43.73,43.65,43.69,75757.0,35.8807,35.8807,35.815,35.8479,75757.0
2016-11-07 10:25:00,43.69,43.7,43.62,43.65,101029.0,35.8479,35.8561,35.7904,35.815,101029.0
2016-11-07 10:30:00,43.65,43.78,43.65,43.78,95964.0,35.815,35.9217,35.815,35.9217,95964.0
2016-11-07 10:35:00,43.78,43.81,43.77,43.78,72417.0,35.9217,35.9463,35.9135,35.9217,72417.0
2016-11-07 10:40:00,43.77,43.85,43.77,43.8,73401.0,35.9135,35.9791,35.9135,35.9381,73401.0
2016-11-07 10:45:00,43.8,43.86,43.8,43.82,92114.0,35.9381,35.9873,35.9381,35.9545,92114.0
2016-11-07 10:50:00,43.81,43.86,43.8,43.84,75737.0,35.9463,35.9873,35.9381,35.9709,75737.0
2016-11-07 10:55:00,43.83,43.94,43.81,43.91,85743.0,35.9627,36.053,35.9463,36.0284,85743.0
2016-11-07 11:00:00,43.91,43.94,43.89,43.91,52305.0,36.0284,36.053,36.012,36.0284,52305.0
2016-11-07 11:05:00,43.91,43.92,43.87,43.88,63587.0,36.0284,36.0366,35.9955,36.0037,63587.0
2016-11-07 11:10:00,43.88,43.92,43.87,43.9,57899.0,36.0037,36.0366,35.9955,36.0202,57899.0
2016-11-07 11:15:00,43.9,43.92,43.85,43.88,51862.0,36.0202,36.0366,35.9791,36.0037,51862.0
2016-11-07 11:20:00,43.87,43.92,43.87,43.91,46236.0,35.9955,36.0366,35.9955,36.0284,46236.0
2016-11-07 11:25:00,43.91,43.95,43.9,43.95,56053.0,36.0284,36.0612,36.0202,36.0612,56053.0
2016-11-07 11:30:00,43.95,43.99,43.94,43.96,69795.0,36.0612,36.094,36.053,36.0694,69795.0
2016-11-07 11:35:00,43.97,43.99,43.94,43.99,57885.0,36.0776,36.094,36.053,36.094,57885.0
2016-11-07 11:40:00,43.99,44.0,43.96,44.0,69808.0,36.094,36.1022,36.0694,36.1022,69808.0
2016-11-07 11:45:00,44.0,44.04,43.99,44.0,69578.0,36.1022,36.135,36.094,36.1022,69578.0
2016-11-07 11:50:00,44.0,44.04,43.98,44.02,60252.0,36.1022,36.135,36.0858,36.1186,60252.0
2016-11-07 11:55:00,44.02,44.07,44.01,44.03,44369.0,36.1186,36.1596,36.1104,36.1268,44369.0
2016-11-07 12:00:00,44.04,44.11,44.02,44.08,52819.0,36.135,36.1925,36.1186,36.1678,52819.0
2016-11-07 12:05:00,44.08,44.1,44.04,44.05,52726.0,36.1678,36.1843,36.135,36.1432,52726.0
2016-11-07 12:10:00,44.04,44.09,44.03,44.08,55407.0,36.135,36.1761,36.1268,36.1678,55407.0
2016-11-07 12:15:00,44.08,44.09,44.05,44.05,39297.0,36.1678,36.1761,36.1432,36.1432,39297.0
2016-11-07 12:20:00,44.06,44.07,44.03,44.03,37719.0,36.1514,36.1596,36.1268,36.1268,37719.0
2016-11-07 12:25:00,44.04,44.1,44.03,44.08,53739.0,36.135,36.1843,36.1268,36.1678,53739.0
2016-11-07 12:30:00,44.09,44.09,44.06,44.07,39766.0,36.1761,36.1761,36.1514,36.1596,39766.0
2016-11-07 12:35:00,44.08,44.08,44.03,44.04,33238.0,36.1678,36.1678,36.1268,36.135,33238.0
2016-11-07 12:40:00,44.04,44.07,44.03,44.07,56836.0,36.135,36.1596,36.1268,36.1596,56836.0
2016-11-07 12:45:00,44.07,44.1,44.04,44.07,57914.0,36.1596,36.1843,36.135,36.1596,57914.0
2016-11-07 12:50:00,44.07,44.08,44.03,44.04,36880.0,36.1596,36.1678,36.1268,36.135,36880.0
2016-11-07 12:55:00,44.04,44.05,43.99,44.03,41620.0,36.135,36.1432,36.094,36.1268,41620.0
2016-11-07 13:00:00,44.04,44.05,44.02,44.05,43844.0,36.135,36.1432,36.1186,36.1432,43844.0
2016-11-07 13:05:00,44.04,44.08,44.03,44.07,35878.0,36.135,36.1678,36.1268,36.1596,35878.0
2016-11-07 13:10:00,44.07,44.07,44.0,44.03,36965.0,36.1596,36.1596,36.1022,36.1268,36965.0
2016-11-07 13:15:00,44.02,44.02,43.99,44.02,28919.0,36.1186,36.1186,36.094,36.1186,28919.0
2016-11-07 13:20:00,44.02,44.02,43.99,44.01,23911.0,36.1186,36.1186,36.094,36.1104,23911.0
2016-11-07 13:25:00,44.01,44.05,44.01,44.05,40122.0,36.1104,36.1432,36.1104,36.1432,40122.0
2016-11-07 13:30:00,44.05,44.05,43.98,44.02,49669.0,36.1432,36.1432,36.0858,36.1186,49669.0
2016-11-07 13:35:00,44.02,44.03,43.96,43.98,44383.0,36.1186,36.1268,36.0694,36.0858,44383.0
2016-11-07 13:40:00,43.98,43.99,43.95,43.97,56274.0,36.0858,36.094,36.0612,36.0776,56274.0
2016-11-07 13:45:00,43.98,44.03,43.97,44.01,41156.0,36.0858,36.1268,36.0776,36.1104,41156.0
2016-11-07 13:50:00,44.01,44.03,43.99,44.01,45866.0,36.1104,36.1268,36.094,36.1104,45866.0
2016-11-07 13:55:00,44.01,44.04,43.99,44.0,44807.0,36.1104,36.135,36.094,36.1022,44807.0
2016-11-07 14:00:00,44.0,44.04,43.96,43.98,63903.0,36.1022,36.135,36.0694,36.0858,63903.0
2016-11-07 14:05:00,43.98,43.98,43.95,43.97,39647.0,36.0858,36.0858,36.0612,36.0776,39647.0
2016-11-07 14:10:00,43.97,43.98,43.92,43.94,50454.0,36.0776,36.0858,36.0366,36.053,50454.0
2016-11-07 14:15:00,43.94,43.96,43.93,43.96,62284.0,36.053,36.0694,36.0448,36.0694,62284.0
2016-11-07 14:20:00,43.96,44.01,43.95,43.97,38434.0,36.0694,36.1104,36.0612,36.0776,38434.0
2016-11-07 14:25:00,43.97,44.03,43.96,43.99,57045.0,36.0776,36.1268,36.0694,36.094,57045.0
2016-11-07 14:30:00,43.99,44.0,43.97,43.98,47625.0,36.094,36.1022,36.0776,36.0858,47625.0
2016-11-07 14:35:00,43.99,44.03,43.96,44.01,65927.0,36.094,36.1268,36.0694,36.1104,65927.0
2016-11-07 14:40:00,44.01,44.04,44.0,44.04,71686.0,36.1104,36.135,36.1022,36.135,71686.0
2016-11-07 14:45:00,44.04,44.05,43.97,43.98,68507.0,36.135,36.1432,36.0776,36.0858,68507.0
2016-11-07 14:50:00,43.98,44.0,43.95,44.0,69662.0,36.0858,36.1022,36.0612,36.1022,69662.0
2016-11-07 14:55:00,44.0,44.01,43.97,44.0,78242.0,36.1022,36.1104,36.0776,36.1022,78242.0
2016-11-07 15:00:00,44.01,44.02,43.98,44.02,100897.0,36.1104,36.1186,36.0858,36.1186,100897.0
2016-11-07 15:05:00,44.02,44.02,43.98,44.0,75365.0,36.1186,36.1186,36.0858,36.1022,75365.0
2016-11-07 15:10:00,44.0,44.05,43.99,44.01,82617.0,36.1022,36.1432,36.094,36.1104,82617.0
2016-11-07 15:15:00,44.0,44.07,43.99,44.05,95198.0,36.1022,36.1596,36.094,36.1432,95198.0
2016-11-07 15:20:00,44.05,44.09,44.03,44.08,86009.0,36.1432,36.1761,36.1268,36.1678,86009.0
2016-11-07 15:25:00,44.08,44.09,44.04,44.09,79401.0,36.1678,36.1761,36.135,36.1761,79401.0
2016-11-07 15:30:00,44.09,44.1,44.04,44.05,227018.0,36.1761,36.1843,36.135,36.1432,227018.0
2016-11-07 15:35:00,44.05,44.1,44.04,44.1,134468.0,36.1432,36.1843,36.135,36.1843,134468.0
2016-11-07 15:40:00,44.1,44.13,44.09,44.13,152493.0,36.1843,36.2089,36.1761,36.2089,152493.0
2016-11-07 15:45:00,44.13,44.22,44.12,44.22,238541.0,36.2089,36.2827,36.2007,36.2827,238541.0
2016-11-07 15:50:00,44.22,44.24,44.17,44.22,281093.0,36.2827,36.2991,36.2417,36.2827,281093.0
2016-11-07 15:55:00,44.22,44.25,44.19,44.22,432392.0,36.2827,36.3073,36.2581,36.2827,432392.0
2016-11-08 09:30:00,44.81,45.2,44.79,44.97,350501.0,36.7668,37.0868,36.7504,36.8981,350501.0
2016-11-08 09:35:00,44.96,44.96,44.46,44.63,228491.0,36.8899,36.8899,36.4796,36.6191,228491.0
2016-11-08 09:40:00,44.62,44.8,44.58,44.79,149791.0,36.6109,36.7586,36.5781,36.7504,149791.0
2016-11-08 09:45:00,44.8,44.83,44.71,44.79,112889.0,36.7586,36.7832,36.6848,36.7504,112889.0
2016-11-08 09:50:00,44.79,45.06,44.76,45.01,342370.0,36.7504,36.9719,36.7258,36.9309,342370.0
2016-11-08 09:55:00,45.01,45.27,45.01,45.14,204420.0,36.9309,37.1442,36.9309,37.0376,204420.0
2016-11-08 10:00:00,45.13,45.3,45.13,45.27,126009.0,37.0294,37.1689,37.0294,37.1442,126009.0
2016-11-08 10:05:00,45.27,45.28,45.16,45.24,118978.0,37.1442,37.1525,37.054,37.1196,118978.0
2016-11-08 10:10:00,45.23,45.33,45.21,45.33,86055.0,37.1114,37.1935,37.095,37.1935,86055.0
2016-11-08 10:15:00,45.33,45.5,45.27,45.48,196216.0,37.1935,37.333,37.1442,37.3166,196216.0
2016-11-08 10:20:00,45.47,45.57,45.38,45.55,205565.0,37.3084,37.3904,37.2345,37.374,205565.0
2016-11-08 10:25:00,45.55,45.55,45.35,45.35,85633.0,37.374,37.374,37.2099,37.2099,85633.0
2016-11-08 10:30:00,45.36,45.43,45.35,45.42,105253.0,37.2181,37.2755,37.2099,37.2673,105253.0
2016-11-08 10:35:00,45.42,45.43,45.36,45.39,120453.0,37.2673,37.2755,37.2181,37.2427,120453.0
2016-11-08 10:40:00,45.39,45.44,45.36,45.44,197329.0,37.2427,37.2837,37.2181,37.2837,197329.0
2016-11-08 10:45:00,45.43,45.52,45.41,45.51,133738.0,37.2755,37.3494,37.2591,37.3412,133738.0
2016-11-08 10:50:00,45.5,45.53,45.46,45.51,91093.0,37.333,37.3576,37.3001,37.3412,91093.0
2016-11-08 10:55:00,45.51,45.57,45.48,45.57,102623.0,37.3412,37.3904,37.3166,37.3904,102623.0
2016-11-08 11:00:00,45.56,45.59,45.53,45.59,99293.0,37.3822,37.4068,37.3576,37.4068,99293.0
2016-11-08 11:05:00,45.59,45.71,45.59,45.69,135221.0,37.4068,37.5053,37.4068,37.4889,135221.0
2016-11-08 11:10:00,45.68,45.79,45.68,45.79,183071.0,37.4807,37.5709,37.4807,37.5709,183071.0
2016-11-08 11:15:00,45.79,45.79,45.71,45.75,282173.0,37.5709,37.5709,37.5053,37.5381,282173.0
2016-11-08 11:20:00,45.75,45.82,45.75,45.8,157080.0,37.5381,37.5955,37.5381,37.5791,157080.0
2016-11-08 11:25:00,45.8,45.85,45.74,45.79,92797.0,37.5791,37.6201,37.5299,37.5709,92797.0
2016-11-08 11:30:00,45.8,45.9,45.79,45.87,115568.0,37.5791,37.6612,37.5709,37.6366,115568.0
2016-11-08 11:35:00,45.87,45.88,45.79,45.82,85387.0,37.6366,37.6448,37.5709,37.5955,85387.0
2016-11-08 11:40:00,45.81,45.88,45.75,45.88,188277.0,37.5873,37.6448,37.5381,37.6448,188277.0
2016-11-08 11:45:00,45.88,45.88,45.83,45.85,65105.0,37.6448,37.6448,37.6037,37.6201,65105.0
2016-11-08 11:50:00,45.85,45.93,45.85,45.86,106828.0,37.6201,37.6858,37.6201,37.6283,106828.0
2016-11-08 11:55:00,45.86,45.86,45.75,45.8,125174.0,37.6283,37.6283,37.5381,37.5791,125174.0
2016-11-08 12:00:00,45.79,45.83,45.77,45.77,87962.0,37.5709,37.6037,37.5545,37.5545,87962.0
2016-11-08 12:05:00,45.77,45.8,45.72,45.79,118622.0,37.5545,37.5791,37.5135,37.5709,118622.0
2016-11-08 12:10:00,45.8,45.82,45.72,45.73,63146.0,37.5791,37.5955,37.5135,37.5217,63146.0
2016-11-08 12:15:00,45.74,45.77,45.67,45.68,158736.0,37.5299,37.5545,37.4725,37.4807,158736.0
2016-11-08 12:20:00,45.67,45.71,45.65,45.71,144208.0,37.4725,37.5053,37.456,37.5053,144208.0
2016-11-08 12:25:00,45.71,45.79,45.71,45.78,54756.0,37.5053,37.5709,37.5053,37.5627,54756.0
2016-11-08 12:30:00,45.78,45.84,45.75,45.8,96445.0,37.5627,37.6119,37.5381,37.5791,96445.0
2016-11-08 12:35:00,45.8,45.91,45.8,45.91,151299.0,37.5791,37.6694,37.5791,37.6694,151299.0
2016-11-08 12:40:00,45.91,45.97,45.9,45.95,103226.0,37.6694,37.7186,37.6612,37.7022,103226.0
2016-11-08 12:45:00,45.94,45.97,45.93,45.96,93923.0,37.694,37.7186,37.6858,37.7104,93923.0
2016-11-08 12:50:00,45.95,45.98,45.9,45.98,57245.0,37.7022,37.7268,37.6612,37.7268,57245.0
2016-11-08 12:55:00,45.98,46.0,45.96,46.0,61205.0,37.7268,37.7432,37.7104,37.7432,61205.0
2016-11-08 13:00:00,46.0,46.08,45.98,46.04,231787.0,37.7432,37.8089,37.7268,37.776,231787.0
2016-11-08 13:05:00,46.05,46.1,45.99,46.01,145609.0,37.7842,37.8253,37.735,37.7514,145609.0
2016-11-08 13:10:00,46.01,46.14,46.01,46.14,130766.0,37.7514,37.8581,37.7514,37.8581,130766.0
2016-11-08 13:15:00,46.14,46.23,46.08,46.2,163719.0,37.8581,37.9319,37.8089,37.9073,163719.0
2016-11-08 13:20:00,46.2,46.22,46.15,46.21,236137.0,37.9073,37.9237,37.8663,37.9155,236137.0
2016-11-08 13:25:00,46.2,46.27,46.2,46.22,141901.0,37.9073,37.9648,37.9073,37.9237,141901.0
2016-11-08 13:30:00,46.23,46.28,46.2,46.25,147791.0,37.9319,37.973,37.9073,37.9483,147791.0
2016-11-08 13:35:00,46.24,46.25,46.17,46.19,125928.0,37.9401,37.9483,37.8827,37.8991,125928.0
2016-11-08 13:40:00,46.19,46.23,46.19,46.2,42719.0,37.8991,37.9319,37.8991,37.9073,42719.0
2016-11-08 13:45:00,46.2,46.24,46.19,46.24,63408.0,37.9073,37.9401,37.8991,37.9401,63408.0
2016-11-08 13:50:00,46.23,46.28,46.23,46.24,162301.0,37.9319,37.973,37.9319,37.9401,162301.0
2016-11-08 13:55:00,46.24,46.25,46.17,46.19,82903.0,37.9401,37.9483,37.8827,37.8991,82903.0
2016-11-08 14:00:00,46.19,46.28,46.17,46.28,180782.0,37.8991,37.973,37.8827,37.973,180782.0
2016-11-08 14:05:00,46.29,46.4,46.24,46.25,163846.0,37.9812,38.0714,37.9401,37.9483,163846.0
2016-11-08 14:10:00,46.25,46.26,45.98,46.0,265341.0,37.9483,37.9565,37.7268,37.7432,265341.0
2016-11-08 14:15:00,46.01,46.11,45.94,46.1,177914.0,37.7514,37.8335,37.694,37.8253,177914.0
2016-11-08 14:20:00,46.11,46.14,46.07,46.09,98748.0,37.8335,37.8581,37.8007,37.8171,98748.0
2016-11-08 14:25:00,46.08,46.12,46.05,46.09,129888.0,37.8089,37.8417,37.7842,37.8171,129888.0
2016-11-08 14:30:00,46.09,46.12,46.04,46.1,90777.0,37.8171,37.8417,37.776,37.8253,90777.0
2016-11-08 14:35:00,46.1,46.11,45.94,45.98,172631.0,37.8253,37.8335,37.694,37.7268,172631.0
2016-11-08 14:40:00,45.97,45.99,45.87,45.89,230160.0,37.7186,37.735,37.6366,37.653,230160.0
2016-11-08 14:45:00,45.89,45.95,45.86,45.94,111207.0,37.653,37.7022,37.6283,37.694,111207.0
2016-11-08 14:50:00,45.95,46.01,45.92,45.98,129977.0,37.7022,37.7514,37.6776,37.7268,129977.0
2016-11-08 14:55:00,45.99,46.04,45.97,46.02,123078.0,37.735,37.776,37.7186,37.7596,123078.0
2016-11-08 15:00:00,46.01,46.1,45.99,46.09,109285.0,37.7514,37.8253,37.735,37.8171,109285.0
2016-11-08 15:05:00,46.09,46.19,46.08,46.18,124773.0,37.8171,37.8991,37.8089,37.8909,124773.0
2016-11-08 15:10:00,46.18,46.22,46.16,46.22,238751.0,37.8909,37.9237,37.8745,37.9237,238751.0
2016-11-08 15:15:00,46.22,46.24,46.18,46.24,138605.0,37.9237,37.9401,37.8909,37.9401,138605.0
2016-11-08 15:20:00,46.24,46.26,46.21,46.21,361966.0,37.9401,37.9565,37.9155,37.9155,361966.0
2016-11-08 15:25:00,46.21,46.24,46.17,46.19,202792.0,37.9155,37.9401,37.8827,37.8991,202792.0
2016-11-08 15:30:00,46.19,46.21,46.15,46.21,262308.0,37.8991,37.9155,37.8663,37.9155,262308.0
2016-11-08 15:35:00,46.21,46.27,46.2,46.26,684177.0,37.9155,37.9648,37.9073,37.9565,684177.0
2016-11-08 15:40:00,46.27,46.33,46.26,46.31,321389.0,37.9648,38.014,37.9565,37.9976,321389.0
2016-11-08 15:45:00,46.31,46.37,46.3,46.33,453243.0,37.9976,38.0468,37.9894,38.014,453243.0
2016-11-08 15:50:00,46.33,46.34,46.07,46.13,565921.0,38.014,38.0222,37.8007,37.8499,565921.0
2016-11-08 15:55:00,46.12,46.14,45.94,46.01,1001929.0,37.8417,37.8581,37.694,37.7514,1001929.0
2016-11-09 09:30:00,44.06,44.61,44.06,44.36,484730.0,36.1514,36.6027,36.1514,36.3976,484730.0
2016-11-09 09:35:00,44.26,44.33,44.1,44.16,236408.0,36.3155,36.373,36.1843,36.2335,236408.0
2016-11-09 09:40:00,44.19,44.94,44.15,44.94,407450.0,36.2581,36.8735,36.2253,36.8735,407450.0
2016-11-09 09:45:00,44.92,45.49,44.91,45.44,336666.0,36.8571,37.3248,36.8489,37.2837,336666.0
2016-11-09 09:50:00,45.41,45.63,45.11,45.18,164925.0,37.2591,37.4396,37.013,37.0704,164925.0
2016-11-09 09:55:00,45.19,45.23,44.89,44.96,169760.0,37.0786,37.1114,36.8325,36.8899,169760.0
2016-11-09 10:00:00,44.96,45.02,44.74,44.75,170907.0,36.8899,36.9391,36.7094,36.7176,170907.0
2016-11-09 10:05:00,44.74,44.79,44.62,44.64,195743.0,36.7094,36.7504,36.6109,36.6273,195743.0
2016-11-09 10:10:00,44.64,44.67,44.52,44.58,199259.0,36.6273,36.6519,36.5289,36.5781,199259.0
2016-11-09 10:15:00,44.58,44.66,44.49,44.59,321617.0,36.5781,36.6437,36.5043,36.5863,321617.0
2016-11-09 10:20:00,44.59,44.69,44.52,44.64,171836.0,36.5863,36.6684,36.5289,36.6273,171836.0
2016-11-09 10:25:00,44.64,44.85,44.59,44.84,83442.0,36.6273,36.7996,36.5863,36.7914,83442.0
2016-11-09 10:30:00,44.84,44.85,44.63,44.64,72186.0,36.7914,36.7996,36.6191,36.6273,72186.0
2016-11-09 10:35:00,44.63,44.65,44.49,44.54,91029.0,36.6191,36.6355,36.5043,36.5453,91029.0
2016-11-09 10:40:00,44.54,44.55,44.43,44.46,110613.0,36.5453,36.5535,36.455,36.4796,110613.0
2016-11-09 10:45:00,44.46,44.48,44.3,44.31,110966.0,36.4796,36.4961,36.3484,36.3566,110966.0
2016-11-09 10:50:00,44.31,44.44,44.29,44.44,79883.0,36.3566,36.4632,36.3402,36.4632,79883.0
2016-11-09 10:55:00,44.44,44.52,44.4,44.45,193965.0,36.4632,36.5289,36.4304,36.4714,193965.0
2016-11-09 11:00:00,44.45,44.53,44.44,44.48,140752.0,36.4714,36.5371,36.4632,36.4961,140752.0
2016-11-09 11:05:00,44.49,44.52,44.41,44.52,323060.0,36.5043,36.5289,36.4386,36.5289,323060.0
2016-11-09 11:10:00,44.52,44.64,44.51,44.63,96327.0,36.5289,36.6273,36.5207,36.6191,96327.0
2016-11-09 11:15:00,44.62,44.72,44.61,44.66,268978.0,36.6109,36.693,36.6027,36.6437,268978.0
2016-11-09 11:20:00,44.65,44.66,44.48,44.49,141636.0,36.6355,36.6437,36.4961,36.5043,141636.0
2016-11-09 11:25:00,44.49,44.53,44.42,44.53,100239.0,36.5043,36.5371,36.4468,36.5371,100239.0
2016-11-09 11:30:00,44.53,44.63,44.53,44.56,146484.0,36.5371,36.6191,36.5371,36.5617,146484.0
2016-11-09 11:35:00,44.57,44.63,44.53,44.6,282450.0,36.5699,36.6191,36.5371,36.5945,282450.0
2016-11-09 11:40:00,44.61,44.61,44.52,44.57,94325.0,36.6027,36.6027,36.5289,36.5699,94325.0
2016-11-09 11:45:00,44.59,44.66,44.53,44.66,215998.0,36.5863,36.6437,36.5371,36.6437,215998.0
2016-11-09 11:50:00,44.65,44.77,44.57,44.59,110869.0,36.6355,36.734,36.5699,36.5863,110869.0
2016-11-09 11:55:00,44.59,44.59,44.46,44.48,169989.0,36.5863,36.5863,36.4796,36.4961,169989.0
2016-11-09 12:00:00,44.48,44.55,44.45,44.45,80800.0,36.4961,36.5535,36.4714,36.4714,80800.0
2016-11-09 12:05:00,44.46,44.48,44.36,44.39,69582.0,36.4796,36.4961,36.3976,36.4222,69582.0
2016-11-09 12:10:00,44.39,44.47,44.31,44.32,186185.0,36.4222,36.4878,36.3566,36.3648,186185.0
2016-11-09 12:15:00,44.32,44.35,44.26,44.27,231043.0,36.3648,36.3894,36.3155,36.3237,231043.0
2016-11-09 12:20:00,44.28,44.42,44.25,44.39,107590.0,36.3319,36.4468,36.3073,36.4222,107590.0
2016-11-09 12:25:00,44.39,44.45,44.34,44.41,50610.0,36.4222,36.4714,36.3812,36.4386,50610.0
2016-11-09 12:30:00,44.4,44.42,44.33,44.39,170571.0,36.4304,36.4468,36.373,36.4222,170571.0
2016-11-09 12:35:00,44.39,44.49,44.39,44.4,63605.0,36.4222,36.5043,36.4222,36.4304,63605.0
2016-11-09 12:40:00,44.41,44.5,44.41,44.48,45035.0,36.4386,36.5125,36.4386,36.4961,45035.0
2016-11-09 12:45:00,44.48,44.49,44.37,44.41,56086.0,36.4961,36.5043,36.4058,36.4386,56086.0
2016-11-09 12:50:00,44.41,44.49,44.41,44.43,187141.0,36.4386,36.5043,36.4386,36.455,187141.0
2016-11-09 12:55:00,44.44,44.46,44.39,44.4,240732.0,36.4632,36.4796,36.4222,36.4304,240732.0
2016-11-09 13:00:00,44.4,44.46,44.38,44.41,85203.0,36.4304,36.4796,36.414,36.4386,85203.0
2016-11-09 13:05:00,44.41,44.49,44.4,44.46,74362.0,36.4386,36.5043,36.4304,36.4796,74362.0
2016-11-09 13:10:00,44.47,44.51,44.44,44.5,82869.0,36.4878,36.5207,36.4632,36.5125,82869.0
2016-11-09 13:15:00,44.49,44.5,44.29,44.32,58594.0,36.5043,36.5125,36.3402,36.3648,58594.0
2016-11-09 13:20:00,44.31,44.32,44.09,44.11,128270.0,36.3566,36.3648,36.1761,36.1925,128270.0
2016-11-09 13:25:00,44.11,44.18,44.03,44.07,85125.0,36.1925,36.2499,36.1268,36.1596,85125.0
2016-11-09 13:30:00,44.06,44.14,44.04,44.13,101639.0,36.1514,36.2171,36.135,36.2089,101639.0
2016-11-09 13:35:00,44.14,44.16,44.05,44.08,92314.0,36.2171,36.2335,36.1432,36.1678,92314.0
2016-11-09 13:40:00,44.08,44.14,44.07,44.12,102267.0,36.1678,36.2171,36.1596,36.2007,102267.0
2016-11-09 13:45:00,44.13,44.13,44.05,44.07,119337.0,36.2089,36.2089,36.1432,36.1596,119337.0
2016-11-09 13:50:00,44.07,44.15,44.07,44.15,95741.0,36.1596,36.2253,36.1596,36.2253,95741.0
2016-11-09 13:55:00,44.15,44.15,44.05,44.08,175294.0,36.2253,36.2253,36.1432,36.1678,175294.0
2016-11-09 14:00:00,44.08,44.16,44.04,44.09,102311.0,36.1678,36.2335,36.135,36.1761,102311.0
2016-11-09 14:05:00,44.08,44.1,44.05,44.09,82691.0,36.1678,36.1843,36.1432,36.1761,82691.0
2016-11-09 14:10:00,44.09,44.14,44.01,44.07,121210.0,36.1761,36.2171,36.1104,36.1596,121210.0
2016-11-09 14:15:00,44.08,44.14,44.07,44.09,155781.0,36.1678,36.2171,36.1596,36.1761,155781.0
2016-11-09 14:20:00,44.1,44.11,44.04,44.1,66730.0,36.1843,36.1925,36.135,36.1843,66730.0
2016-11-09 14:25:00,44.1,44.12,44.0,44.05,110975.0,36.1843,36.2007,36.1022,36.1432,110975.0
2016-11-09 14:30:00,44.05,44.16,44.05,44.15,81327.0,36.1432,36.2335,36.1432,36.2253,81327.0
2016-11-09 14:35:00,44.15,44.23,44.08,44.23,83308.0,36.2253,36.2909,36.1678,36.2909,83308.0
2016-11-09 14:40:00,44.23,44.26,44.12,44.14,178764.0,36.2909,36.3155,36.2007,36.2171,178764.0
2016-11-09 14:45:00,44.15,44.16,44.04,44.1,96941.0,36.2253,36.2335,36.135,36.1843,96941.0
2016-11-09 14:50:00,44.09,44.1,44.0,44.05,92518.0,36.1761,36.1843,36.1022,36.1432,92518.0
2016-11-09 14:55:00,44.05,44.06,44.0,44.02,91495.0,36.1432,36.1514,36.1022,36.1186,91495.0
2016-11-09 15:00:00,44.03,44.1,44.02,44.08,94585.0,36.1268,36.1843,36.1186,36.1678,94585.0
2016-11-09 15:05:00,44.08,44.09,44.03,44.07,103058.0,36.1678,36.1761,36.1268,36.1596,103058.0
2016-11-09 15:10:00,44.07,44.1,44.04,44.05,271164.0,36.1596,36.1843,36.135,36.1432,271164.0
2016-11-09 15:15:00,44.05,44.14,44.04,44.08,201703.0,36.1432,36.2171,36.135,36.1678,201703.0
2016-11-09 15:20:00,44.08,44.09,43.97,44.0,267376.0,36.1678,36.1761,36.0776,36.1022,267376.0
2016-11-09 15:25:00,44.0,44.03,43.97,43.97,504725.0,36.1022,36.1268,36.0776,36.0776,504725.0
2016-11-09 15:30:00,43.97,43.99,43.94,43.96,232511.0,36.0776,36.094,36.053,36.0694,232511.0
2016-11-09 15:35:00,43.96,43.98,43.92,43.97,242473.0,36.0694,36.0858,36.0366,36.0776,242473.0
2016-11-09 15:40:00,43.98,44.08,43.95,44.08,264163.0,36.0858,36.1678,36.0612,36.1678,264163.0
2016-11-09 15:45:00,44.08,44.09,44.0,44.06,244322.0,36.1678,36.1761,36.1022,36.1514,244322.0
2016-11-09 15:50:00,44.07,44.11,44.05,44.07,417749.0,36.1596,36.1925,36.1432,36.1596,417749.0
2016-11-09 15:55:00,44.07,44.12,43.99,44.0,643292.0,36.1596,36.2007,36.094,36.1022,643292.0
2016-11-10 09:30:00,43.79,43.85,43.38,43.4,202893.0,35.9299,35.9791,35.5935,35.6099,202893.0
2016-11-10 09:35:00,43.43,43.6,43.4,43.42,129794.0,35.6345,35.774,35.6099,35.6263,129794.0
2016-11-10 09:40:00,43.43,43.5,43.25,43.25,201619.0,35.6345,35.692,35.4868,35.4868,201619.0
2016-11-10 09:45:00,43.25,43.27,43.16,43.23,150051.0,35.4868,35.5032,35.413,35.4704,150051.0
2016-11-10 09:50:00,43.22,43.39,43.19,43.26,153442.0,35.4622,35.6017,35.4376,35.495,153442.0
2016-11-10 09:55:00,43.26,43.26,43.0,43.05,211052.0,35.495,35.495,35.2817,35.3227,211052.0
2016-11-10 10:00:00,43.04,43.1,42.87,42.91,191576.0,35.3145,35.3638,35.175,35.2079,191576.0
2016-11-10 10:05:00,42.9,42.91,42.7,42.77,349071.0,35.1997,35.2079,35.0356,35.093,349071.0
2016-11-10 10:10:00,42.78,42.84,42.51,42.56,227015.0,35.1012,35.1504,34.8797,34.9207,227015.0
2016-11-10 10:15:00,42.56,42.64,42.2,42.23,260517.0,34.9207,34.9863,34.6253,34.6499,260517.0
2016-11-10 10:20:00,42.23,42.31,42.2,42.28,206920.0,34.6499,34.7156,34.6253,34.6909,206920.0
2016-11-10 10:25:00,42.28,42.28,41.93,41.93,443468.0,34.6909,34.6909,34.4038,34.4038,443468.0
2016-11-10 10:30:00,41.94,42.23,41.94,42.11,223264.0,34.412,34.6499,34.412,34.5515,223264.0
2016-11-10 10:35:00,42.11,42.14,41.8,41.84,222271.0,34.5515,34.5761,34.2971,34.3299,222271.0
2016-11-10 10:40:00,41.85,41.93,41.63,41.78,429438.0,34.3381,34.4038,34.1576,34.2807,429438.0
2016-11-10 10:45:00,41.78,42.07,41.77,42.01,351400.0,34.2807,34.5186,34.2725,34.4694,351400.0
2016-11-10 10:50:00,42.02,42.03,41.7,41.7,354070.0,34.4776,34.4858,34.215,34.215,354070.0
2016-11-10 10:55:00,41.71,41.73,41.48,41.57,397694.0,34.2233,34.2397,34.0345,34.1084,397694.0
2016-11-10 11:00:00,41.58,41.73,41.49,41.58,319505.0,34.1166,34.2397,34.0427,34.1166,319505.0
2016-11-10 11:05:00,41.58,41.69,41.52,41.54,308159.0,34.1166,34.2068,34.0674,34.0838,308159.0
2016-11-10 11:10:00,41.53,41.56,41.37,41.55,362007.0,34.0756,34.1002,33.9443,34.092,362007.0
2016-11-10 11:15:00,41.55,41.69,41.47,41.56,281354.0,34.092,34.2068,34.0263,34.1002,281354.0
2016-11-10 11:20:00,41.57,41.64,41.54,41.62,285019.0,34.1084,34.1658,34.0838,34.1494,285019.0
2016-11-10 11:25:00,41.61,41.74,41.58,41.73,210861.0,34.1412,34.2479,34.1166,34.2397,210861.0
2016-11-10 11:30:00,41.73,41.79,41.71,41.74,187446.0,34.2397,34.2889,34.2233,34.2479,187446.0
2016-11-10 11:35:00,41.75,41.83,41.68,41.71,166422.0,34.2561,34.3217,34.1986,34.2233,166422.0
2016-11-10 11:40:00,41.71,41.87,41.7,41.82,138605.0,34.2233,34.3545,34.215,34.3135,138605.0
2016-11-10 11:45:00,41.82,41.84,41.69,41.7,119513.0,34.3135,34.3299,34.2068,34.215,119513.0
2016-11-10 11:50:00,41.71,41.88,41.7,41.77,198643.0,34.2233,34.3627,34.215,34.2725,198643.0
2016-11-10 11:55:00,41.76,41.81,41.69,41.76,261702.0,34.2643,34.3053,34.2068,34.2643,261702.0
2016-11-10 12:00:00,41.76,41.97,41.75,41.9,174372.0,34.2643,34.4366,34.2561,34.3791,174372.0
2016-11-10 12:05:00,41.91,42.0,41.9,41.91,142771.0,34.3874,34.4612,34.3791,34.3874,142771.0
2016-11-10 12:10:00,41.92,42.01,41.87,41.98,161656.0,34.3956,34.4694,34.3545,34.4448,161656.0
2016-11-10 12:15:00,41.98,42.06,41.95,41.99,216580.0,34.4448,34.5104,34.4202,34.453,216580.0
2016-11-10 12:20:00,41.98,42.04,41.96,41.98,111136.0,34.4448,34.494,34.4284,34.4448,111136.0
2016-11-10 12:25:00,41.98,41.99,41.8,41.86,628883.0,34.4448,34.453,34.2971,34.3463,628883.0
2016-11-10 12:30:00,41.87,41.9,41.78,41.87,111501.0,34.3545,34.3791,34.2807,34.3545,111501.0
2016-11-10 12:35:00,41.87,41.99,41.87,41.96,124749.0,34.3545,34.453,34.3545,34.4284,124749.0
2016-11-10 12:40:00,41.95,41.95,41.79,41.81,117239.0,34.4202,34.4202,34.2889,34.3053,117239.0
2016-11-10 12:45:00,41.81,41.91,41.81,41.84,73328.0,34.3053,34.3874,34.3053,34.3299,73328.0
2016-11-10 12:50:00,41.85,42.04,41.85,42.0,124158.0,34.3381,34.494,34.3381,34.4612,124158.0
2016-11-10 12:55:00,42.0,42.09,41.99,42.05,81959.0,34.4612,34.535,34.453,34.5022,81959.0
2016-11-10 13:00:00,42.05,42.09,42.01,42.03,90777.0,34.5022,34.535,34.4694,34.4858,90777.0
2016-11-10 13:05:00,42.03,42.14,42.0,42.14,88491.0,34.4858,34.5761,34.4612,34.5761,88491.0
2016-11-10 13:10:00,42.15,42.24,42.09,42.13,120496.0,34.5843,34.6581,34.535,34.5679,120496.0
2016-11-10 13:15:00,42.12,42.2,42.12,42.13,89373.0,34.5597,34.6253,34.5597,34.5679,89373.0
2016-11-10 13:20:00,42.12,42.17,42.11,42.11,73592.0,34.5597,34.6007,34.5515,34.5515,73592.0
2016-11-10 13:25:00,42.11,42.15,42.05,42.14,102052.0,34.5515,34.5843,34.5022,34.5761,102052.0
2016-11-10 13:30:00,42.14,42.17,42.12,42.13,74982.0,34.5761,34.6007,34.5597,34.5679,74982.0
2016-11-10 13:35:00,42.13,42.16,42.09,42.1,88404.0,34.5679,34.5925,34.535,34.5432,88404.0
2016-11-10 13:40:00,42.11,42.16,42.04,42.07,124371.0,34.5515,34.5925,34.494,34.5186,124371.0
2016-11-10 13:45:00,42.07,42.18,42.05,42.17,101388.0,34.5186,34.6089,34.5022,34.6007,101388.0
2016-11-10 13:50:00,42.17,42.18,42.06,42.18,136361.0,34.6007,34.6089,34.5104,34.6089,136361.0
2016-11-10 13:55:00,42.18,42.21,42.13,42.14,87643.0,34.6089,34.6335,34.5679,34.5761,87643.0
2016-11-10 14:00:00,42.14,42.19,42.12,42.18,95441.0,34.5761,34.6171,34.5597,34.6089,95441.0
2016-11-10 14:05:00,42.19,42.27,42.18,42.21,123438.0,34.6171,34.6827,34.6089,34.6335,123438.0
2016-11-10 14:10:00,42.22,42.26,42.2,42.23,108184.0,34.6417,34.6745,34.6253,34.6499,108184.0
2016-11-10 14:15:00,42.23,42.23,42.15,42.18,90012.0,34.6499,34.6499,34.5843,34.6089,90012.0
2016-11-10 14:20:00,42.17,42.39,42.16,42.33,434625.0,34.6007,34.7812,34.5925,34.732,434625.0
2016-11-10 14:25:00,42.34,42.34,42.26,42.27,77511.0,34.7402,34.7402,34.6745,34.6827,77511.0
2016-11-10 14:30:00,42.27,42.34,42.26,42.28,125738.0,34.6827,34.7402,34.6745,34.6909,125738.0
2016-11-10 14:35:00,42.27,42.28,42.13,42.14,297237.0,34.6827,34.6909,34.5679,34.5761,297237.0
2016-11-10 14:40:00,42.15,42.15,42.0,42.01,339534.0,34.5843,34.5843,34.4612,34.4694,339534.0
2016-11-10 14:45:00,42.01,42.1,41.97,42.04,215806.0,34.4694,34.5432,34.4366,34.494,215806.0
2016-11-10 14:50:00,42.03,42.08,42.02,42.04,142160.0,34.4858,34.5268,34.4776,34.494,142160.0
2016-11-10 14:55:00,42.04,42.14,42.02,42.13,153254.0,34.494,34.5761,34.4776,34.5679,153254.0
2016-11-10 15:00:00,42.14,42.14,42.06,42.11,107754.0,34.5761,34.5761,34.5104,34.5515,107754.0
2016-11-10 15:05:00,42.1,42.14,42.08,42.1,309692.0,34.5432,34.5761,34.5268,34.5432,309692.0
2016-11-10 15:10:00,42.1,42.22,42.09,42.17,166263.0,34.5432,34.6417,34.535,34.6007,166263.0
2016-11-10 15:15:00,42.17,42.17,42.04,42.05,310781.0,34.6007,34.6007,34.494,34.5022,310781.0
2016-11-10 15:20:00,42.05,42.06,41.94,41.98,176580.0,34.5022,34.5104,34.412,34.4448,176580.0
2016-11-10 15:25:00,41.98,41.99,41.93,41.98,191285.0,34.4448,34.453,34.4038,34.4448,191285.0
2016-11-10 15:30:00,41.98,41.98,41.85,41.87,296325.0,34.4448,34.4448,34.3381,34.3545,296325.0
2016-11-10 15:35:00,41.88,41.96,41.84,41.9,290176.0,34.3627,34.4284,34.3299,34.3791,290176.0
2016-11-10 15:40:00,41.89,41.9,41.8,41.84,417224.0,34.3709,34.3791,34.2971,34.3299,417224.0
2016-11-10 15:45:00,41.84,41.93,41.83,41.93,470175.0,34.3299,34.4038,34.3217,34.4038,470175.0
2016-11-10 15:50:00,41.93,41.93,41.89,41.91,485515.0,34.4038,34.4038,34.3709,34.3874,485515.0
2016-11-10 15:55:00,41.91,41.94,41.89,41.91,738575.0,34.3874,34.412,34.3709,34.3874,738575.0
2016-11-11 09:30:00,41.89,41.9,41.5,41.52,249182.0,34.3709,34.3791,34.0509,34.0674,249182.0
2016-11-11 09:35:00,41.5,41.57,41.36,41.4,164987.0,34.0509,34.1084,33.9361,33.9689,164987.0
2016-11-11 09:40:00,41.4,41.65,41.38,41.61,221560.0,33.9689,34.174,33.9525,34.1412,221560.0
2016-11-11 09:45:00,41.61,41.66,41.56,41.66,151140.0,34.1412,34.1822,34.1002,34.1822,151140.0
2016-11-11 09:50:00,41.66,41.78,41.59,41.6,106790.0,34.1822,34.2807,34.1248,34.133,106790.0
2016-11-11 09:55:00,41.59,41.67,41.48,41.48,165175.0,34.1248,34.1904,34.0345,34.0345,165175.0
2016-11-11 10:00:00,41.49,41.67,41.48,41.62,225613.0,34.0427,34.1904,34.0345,34.1494,225613.0
2016-11-11 10:05:00,41.62,41.76,41.57,41.6,158099.0,34.1494,34.2643,34.1084,34.133,158099.0
2016-11-11 10:10:00,41.59,41.64,41.51,41.58,118949.0,34.1248,34.1658,34.0592,34.1166,118949.0
2016-11-11 10:15:00,41.58,41.6,41.44,41.45,120800.0,34.1166,34.133,34.0017,34.0099,120800.0
2016-11-11 10:20:00,41.45,41.55,41.42,41.55,161751.0,34.0099,34.092,33.9853,34.092,161751.0
2016-11-11 10:25:00,41.54,41.54,41.28,41.33,127907.0,34.0838,34.0838,33.8704,33.9115,127907.0
2016-11-11 10:30:00,41.34,41.4,41.26,41.39,171331.0,33.9197,33.9689,33.854,33.9607,171331.0
2016-11-11 10:35:00,41.38,41.4,41.27,41.35,83889.0,33.9525,33.9689,33.8622,33.9279,83889.0
2016-11-11 10:40:00,41.35,41.39,41.3,41.37,95835.0,33.9279,33.9607,33.8868,33.9443,95835.0
2016-11-11 10:45:00,41.38,41.39,41.25,41.25,95119.0,33.9525,33.9607,33.8458,33.8458,95119.0
2016-11-11 10:50:00,41.25,41.36,41.24,41.36,159549.0,33.8458,33.9361,33.8376,33.9361,159549.0
2016-11-11 10:55:00,41.37,41.37,41.27,41.28,92215.0,33.9443,33.9443,33.8622,33.8704,92215.0
2016-11-11 11:00:00,41.28,41.33,41.25,41.31,80577.0,33.8704,33.9115,33.8458,33.8951,80577.0
2016-11-11 11:05:00,41.3,41.33,41.26,41.27,81878.0,33.8868,33.9115,33.854,33.8622,81878.0
2016-11-11 11:10:00,41.28,41.28,41.16,41.17,216158.0,33.8704,33.8704,33.772,33.7802,216158.0
2016-11-11 11:15:00,41.17,41.22,41.15,41.19,120528.0,33.7802,33.8212,33.7638,33.7966,120528.0
2016-11-11 11:20:00,41.19,41.25,41.15,41.24,105540.0,33.7966,33.8458,33.7638,33.8376,105540.0
2016-11-11 11:25:00,41.24,41.26,41.18,41.23,113161.0,33.8376,33.854,33.7884,33.8294,113161.0
2016-11-11 11:30:00,41.24,41.32,41.23,41.26,145641.0,33.8376,33.9033,33.8294,33.854,145641.0
2016-11-11 11:35:00,41.26,41.33,41.24,41.29,63437.0,33.854,33.9115,33.8376,33.8786,63437.0
2016-11-11 11:40:00,41.3,41.33,41.26,41.28,57523.0,33.8868,33.9115,33.854,33.8704,57523.0
2016-11-11 11:45:00,41.27,41.27,41.17,41.25,117387.0,33.8622,33.8622,33.7802,33.8458,117387.0
2016-11-11 11:50:00,41.25,41.31,41.24,41.29,58072.0,33.8458,33.8951,33.8376,33.8786,58072.0
2016-11-11 11:55:00,41.3,41.42,41.28,41.38,81372.0,33.8868,33.9853,33.8704,33.9525,81372.0
2016-11-11 12:00:00,41.39,41.46,41.38,41.46,56086.0,33.9607,34.0181,33.9525,34.0181,56086.0
2016-11-11 12:05:00,41.46,41.61,41.45,41.59,142711.0,34.0181,34.1412,34.0099,34.1248,142711.0
2016-11-11 12:10:00,41.59,41.61,41.54,41.61,53669.0,34.1248,34.1412,34.0838,34.1412,53669.0
2016-11-11 12:15:00,41.6,41.66,41.57,41.58,99503.0,34.133,34.1822,34.1084,34.1166,99503.0
2016-11-11 12:20:00,41.58,41.59,41.49,41.52,63635.0,34.1166,34.1248,34.0427,34.0674,63635.0
2016-11-11 12:25:00,41.52,41.64,41.52,41.63,64994.0,34.0674,34.1658,34.0674,34.1576,64994.0
2016-11-11 12:30:00,41.63,41.72,41.63,41.64,81458.0,34.1576,34.2315,34.1576,34.1658,81458.0
2016-11-11 12:35:00,41.65,41.65,41.58,41.63,115264.0,34.174,34.174,34.1166,34.1576,115264.0
2016-11-11 12:40:00,41.63,41.65,41.57,41.61,87331.0,34.1576,34.174,34.1084,34.1412,87331.0
2016-11-11 12:45:00,41.6,41.6,41.54,41.56,55402.0,34.133,34.133,34.0838,34.1002,55402.0
2016-11-11 12:50:00,41.56,41.56,41.49,41.54,54964.0,34.1002,34.1002,34.0427,34.0838,54964.0
2016-11-11 12:55:00,41.54,41.57,41.46,41.5,44112.0,34.0838,34.1084,34.0181,34.0509,44112.0
2016-11-11 13:00:00,41.51,41.51,41.47,41.48,42754.0,34.0592,34.0592,34.0263,34.0345,42754.0
2016-11-11 13:05:00,41.49,41.52,41.41,41.51,145586.0,34.0427,34.0674,33.9771,34.0592,145586.0
2016-11-11 13:10:00,41.51,41.54,41.48,41.49,63284.0,34.0592,34.0838,34.0345,34.0427,63284.0
2016-11-11 13:15:00,41.48,41.49,41.37,41.38,69024.0,34.0345,34.0427,33.9443,33.9525,69024.0
2016-11-11 13:20:00,41.38,41.47,41.38,41.42,84998.0,33.9525,34.0263,33.9525,33.9853,84998.0
2016-11-11 13:25:00,41.42,41.45,41.39,41.43,68901.0,33.9853,34.0099,33.9607,33.9935,68901.0
2016-11-11 13:30:00,41.43,41.47,41.35,41.37,52319.0,33.9935,34.0263,33.9279,33.9443,52319.0
2016-11-11 13:35:00,41.36,41.37,41.3,41.32,73072.0,33.9361,33.9443,33.8868,33.9033,73072.0
2016-11-11 13:40:00,41.32,41.34,41.26,41.27,79622.0,33.9033,33.9197,33.854,33.8622,79622.0
2016-11-11 13:45:00,41.27,41.32,41.25,41.29,123069.0,33.8622,33.9033,33.8458,33.8786,123069.0
2016-11-11 13:50:00,41.3,41.31,41.21,41.22,106524.0,33.8868,33.8951,33.813,33.8212,106524.0
2016-11-11 13:55:00,41.23,41.25,41.16,41.17,82174.0,33.8294,33.8458,33.772,33.7802,82174.0
2016-11-11 14:00:00,41.16,41.24,41.15,41.2,133254.0,33.772,33.8376,33.7638,33.8048,133254.0
2016-11-11 14:05:00,41.2,41.21,41.15,41.16,112185.0,33.8048,33.813,33.7638,33.772,112185.0
2016-11-11 14:10:00,41.16,41.21,41.16,41.2,110935.0,33.772,33.813,33.772,33.8048,110935.0
2016-11-11 14:15:00,41.19,41.29,41.19,41.27,80639.0,33.7966,33.8786,33.7966,33.8622,80639.0
2016-11-11 14:20:00,41.27,41.3,41.25,41.27,78791.0,33.8622,33.8868,33.8458,33.8622,78791.0
2016-11-11 14:25:00,41.27,41.28,41.16,41.17,82925.0,33.8622,33.8704,33.772,33.7802,82925.0
2016-11-11 14:30:00,41.17,41.19,41.14,41.15,116988.0,33.7802,33.7966,33.7556,33.7638,116988.0
2016-11-11 14:35:00,41.14,41.15,41.04,41.08,162733.0,33.7556,33.7638,33.6735,33.7063,162733.0
2016-11-11 14:40:00,41.08,41.13,41.06,41.08,85056.0,33.7063,33.7474,33.6899,33.7063,85056.0
2016-11-11 14:45:00,41.08,41.09,41.0,41.0,122925.0,33.7063,33.7145,33.6407,33.6407,122925.0
2016-11-11 14:50:00,41.0,41.05,41.0,41.03,131993.0,33.6407,33.6817,33.6407,33.6653,131993.0
2016-11-11 14:55:00,41.02,41.04,40.97,40.98,124479.0,33.6571,33.6735,33.6161,33.6243,124479.0
2016-11-11 15:00:00,40.98,41.08,40.98,41.06,218500.0,33.6243,33.7063,33.6243,33.6899,218500.0
2016-11-11 15:05:00,41.07,41.11,41.05,41.09,137017.0,33.6981,33.7309,33.6817,33.7145,137017.0
2016-11-11 15:10:00,41.09,41.22,41.08,41.17,190409.0,33.7145,33.8212,33.7063,33.7802,190409.0
2016-11-11 15:15:00,41.18,41.2,41.14,41.19,127744.0,33.7884,33.8048,33.7556,33.7966,127744.0
2016-11-11 15:20:00,41.19,41.24,41.15,41.18,129606.0,33.7966,33.8376,33.7638,33.7884,129606.0
2016-11-11 15:25:00,41.18,41.2,41.13,41.16,113188.0,33.7884,33.8048,33.7474,33.772,113188.0
2016-11-11 15:30:00,41.16,41.21,41.14,41.16,182972.0,33.772,33.813,33.7556,33.772,182972.0
2016-11-11 15:35:00,41.16,41.17,41.12,41.14,229453.0,33.772,33.7802,33.7392,33.7556,229453.0
2016-11-11 15:40:00,41.14,41.14,41.1,41.12,317073.0,33.7556,33.7556,33.7227,33.7392,317073.0
2016-11-11 15:45:00,41.13,41.14,41.09,41.1,534210.0,33.7474,33.7556,33.7145,33.7227,534210.0
2016-11-11 15:50:00,41.1,41.23,41.1,41.23,364543.0,33.7227,33.8294,33.7227,33.8294,364543.0
2016-11-11 15:55:00,41.23,41.23,41.14,41.18,735554.0,33.8294,33.8294,33.7556,33.7884,735554.0
2016-11-14 09:30:00,41.18,41.43,41.09,41.24,206550.0,33.7884,33.9935,33.7145,33.8376,206550.0
2016-11-14 09:35:00,41.3,41.34,41.17,41.22,193185.0,33.8868,33.9197,33.7802,33.8212,193185.0
2016-11-14 09:40:00,41.22,41.24,41.08,41.13,122977.0,33.8212,33.8376,33.7063,33.7474,122977.0
2016-11-14 09:45:00,41.13,41.22,41.05,41.06,90516.0,33.7474,33.8212,33.6817,33.6899,90516.0
2016-11-14 09:50:00,41.05,41.08,40.98,41.08,152104.0,33.6817,33.7063,33.6243,33.7063,152104.0
2016-11-14 09:55:00,41.08,41.09,40.93,40.93,224428.0,33.7063,33.7145,33.5833,33.5833,224428.0
2016-11-14 10:00:00,40.94,40.99,40.68,40.69,209563.0,33.5915,33.6325,33.3781,33.3863,209563.0
2016-11-14 10:05:00,40.69,41.01,40.69,40.92,149197.0,33.3863,33.6489,33.3863,33.5751,149197.0
2016-11-14 10:10:00,40.92,40.92,40.8,40.83,134829.0,33.5751,33.5751,33.4766,33.5012,134829.0
2016-11-14 10:15:00,40.82,40.88,40.76,40.81,81366.0,33.493,33.5422,33.4438,33.4848,81366.0
2016-11-14 10:20:00,40.82,40.85,40.7,40.81,127140.0,33.493,33.5176,33.3945,33.4848,127140.0
2016-11-14 10:25:00,40.81,40.84,40.67,40.8,153629.0,33.4848,33.5094,33.3699,33.4766,153629.0
2016-11-14 10:30:00,40.8,40.89,40.76,40.76,150220.0,33.4766,33.5504,33.4438,33.4438,150220.0
2016-11-14 10:35:00,40.77,40.87,40.77,40.78,106784.0,33.452,33.534,33.452,33.4602,106784.0
2016-11-14 10:40:00,40.78,40.84,40.76,40.81,136625.0,33.4602,33.5094,33.4438,33.4848,136625.0
2016-11-14 10:45:00,40.81,40.92,40.78,40.91,230640.0,33.4848,33.5751,33.4602,33.5668,230640.0
2016-11-14 10:50:00,40.91,40.96,40.85,40.96,147700.0,33.5668,33.6079,33.5176,33.6079,147700.0
2016-11-14 10:55:00,40.95,40.96,40.83,40.87,124783.0,33.5997,33.6079,33.5012,33.534,124783.0
2016-11-14 11:00:00,40.87,40.92,40.82,40.9,105926.0,33.534,33.5751,33.493,33.5586,105926.0
2016-11-14 11:05:00,40.9,40.95,40.86,40.91,152624.0,33.5586,33.5997,33.5258,33.5668,152624.0
2016-11-14 11:10:00,40.9,40.95,40.89,40.94,68389.0,33.5586,33.5997,33.5504,33.5915,68389.0
2016-11-14 11:15:00,40.94,41.05,40.93,41.04,171719.0,33.5915,33.6817,33.5833,33.6735,171719.0
2016-11-14 11:20:00,41.03,41.04,40.95,41.0,112998.0,33.6653,33.6735,33.5997,33.6407,112998.0
2016-11-14 11:25:00,41.0,41.04,40.95,41.01,70157.0,33.6407,33.6735,33.5997,33.6489,70157.0
2016-11-14 11:30:00,41.0,41.03,40.91,40.91,102214.0,33.6407,33.6653,33.5668,33.5668,102214.0
2016-11-14 11:35:00,40.91,41.07,40.91,41.05,154553.0,33.5668,33.6981,33.5668,33.6817,154553.0
2016-11-14 11:40:00,41.05,41.07,40.97,41.0,283355.0,33.6817,33.6981,33.6161,33.6407,283355.0
2016-11-14 11:45:00,41.0,41.07,40.96,41.04,57183.0,33.6407,33.6981,33.6079,33.6735,57183.0
2016-11-14 11:50:00,41.04,41.09,41.03,41.05,85516.0,33.6735,33.7145,33.6653,33.6817,85516.0
2016-11-14 11:55:00,41.05,41.08,41.01,41.07,80399.0,33.6817,33.7063,33.6489,33.6981,80399.0
2016-11-14 12:00:00,41.07,41.1,41.02,41.05,174394.0,33.6981,33.7227,33.6571,33.6817,174394.0
2016-11-14 12:05:00,41.05,41.09,41.04,41.05,61644.0,33.6817,33.7145,33.6735,33.6817,61644.0
2016-11-14 12:10:00,41.05,41.17,41.03,41.15,125725.0,33.6817,33.7802,33.6653,33.7638,125725.0
2016-11-14 12:15:00,41.15,41.23,41.11,41.22,120773.0,33.7638,33.8294,33.7309,33.8212,120773.0
2016-11-14 12:20:00,41.21,41.33,41.15,41.16,140396.0,33.813,33.9115,33.7638,33.772,140396.0
2016-11-14 12:25:00,41.17,41.24,41.12,41.2,75568.0,33.7802,33.8376,33.7392,33.8048,75568.0
2016-11-14 12:30:00,41.21,41.22,41.13,41.15,62955.0,33.813,33.8212,33.7474,33.7638,62955.0
2016-11-14 12:35:00,41.16,41.19,41.13,41.18,66242.0,33.772,33.7966,33.7474,33.7884,66242.0
2016-11-14 12:40:00,41.19,41.2,41.1,41.15,108088.0,33.7966,33.8048,33.7227,33.7638,108088.0
2016-11-14 12:45:00,41.15,41.23,41.13,41.18,115941.0,33.7638,33.8294,33.7474,33.7884,115941.0
2016-11-14 12:50:00,41.18,41.24,41.15,41.2,121569.0,33.7884,33.8376,33.7638,33.8048,121569.0
2016-11-14 12:55:00,41.2,41.21,41.12,41.19,83774.0,33.8048,33.813,33.7392,33.7966,83774.0
2016-11-14 13:00:00,41.19,41.22,41.15,41.18,64405.0,33.7966,33.8212,33.7638,33.7884,64405.0
2016-11-14 13:05:00,41.17,41.24,41.16,41.23,93189.0,33.7802,33.8376,33.772,33.8294,93189.0
2016-11-14 13:10:00,41.23,41.26,41.21,41.26,89939.0,33.8294,33.854,33.813,33.854,89939.0
2016-11-14 13:15:00,41.25,41.34,41.24,41.33,76471.0,33.8458,33.9197,33.8376,33.9115,76471.0
2016-11-14 13:20:00,41.33,41.36,41.28,41.3,88012.0,33.9115,33.9361,33.8704,33.8868,88012.0
2016-11-14 13:25:00,41.29,41.33,41.26,41.31,72572.0,33.8786,33.9115,33.854,33.8951,72572.0
2016-11-14 13:30:00,41.32,41.4,41.31,41.36,96196.0,33.9033,33.9689,33.8951,33.9361,96196.0
2016-11-14 13:35:00,41.36,41.4,41.35,41.37,74969.0,33.9361,33.9689,33.9279,33.9443,74969.0
2016-11-14 13:40:00,41.37,41.37,41.27,41.32,79654.0,33.9443,33.9443,33.8622,33.9033,79654.0
2016-11-14 13:45:00,41.32,41.37,41.3,41.35,62735.0,33.9033,33.9443,33.8868,33.9279,62735.0
2016-11-14 13:50:00,41.36,41.37,41.31,41.36,87269.0,33.9361,33.9443,33.8951,33.9361,87269.0
2016-11-14 13:55:00,41.35,41.37,41.3,41.37,80442.0,33.9279,33.9443,33.8868,33.9443,80442.0
2016-11-14 14:00:00,41.36,41.47,41.32,41.46,134997.0,33.9361,34.0263,33.9033,34.0181,134997.0
2016-11-14 14:05:00,41.46,41.5,41.45,41.48,250627.0,34.0181,34.0509,34.0099,34.0345,250627.0
2016-11-14 14:10:00,41.47,41.49,41.44,41.48,117649.0,34.0263,34.0427,34.0017,34.0345,117649.0
2016-11-14 14:15:00,41.48,41.57,41.47,41.51,118506.0,34.0345,34.1084,34.0263,34.0592,118506.0
2016-11-14 14:20:00,41.52,41.59,41.49,41.58,133525.0,34.0674,34.1248,34.0427,34.1166,133525.0
2016-11-14 14:25:00,41.58,41.62,41.57,41.58,145181.0,34.1166,34.1494,34.1084,34.1166,145181.0
2016-11-14 14:30:00,41.59,41.62,41.49,41.53,77218.0,34.1248,34.1494,34.0427,34.0756,77218.0
2016-11-14 14:35:00,41.53,41.58,41.5,41.55,80860.0,34.0756,34.1166,34.0509,34.092,80860.0
2016-11-14 14:40:00,41.55,41.57,41.49,41.51,91278.0,34.092,34.1084,34.0427,34.0592,91278.0
2016-11-14 14:45:00,41.5,41.59,41.49,41.58,75804.0,34.0509,34.1248,34.0427,34.1166,75804.0
2016-11-14 14:50:00,41.58,41.62,41.57,41.62,105293.0,34.1166,34.1494,34.1084,34.1494,105293.0
2016-11-14 14:55:00,41.62,41.69,41.61,41.69,167949.0,34.1494,34.2068,34.1412,34.2068,167949.0
2016-11-14 15:00:00,41.68,41.68,41.61,41.61,87598.0,34.1986,34.1986,34.1412,34.1412,87598.0
2016-11-14 15:05:00,41.61,41.62,41.56,41.59,97574.0,34.1412,34.1494,34.1002,34.1248,97574.0
2016-11-14 15:10:00,41.59,41.66,41.57,41.62,152379.0,34.1248,34.1822,34.1084,34.1494,152379.0
2016-11-14 15:15:00,41.62,41.65,41.59,41.62,82103.0,34.1494,34.174,34.1248,34.1494,82103.0
2016-11-14 15:20:00,41.63,41.66,41.61,41.64,86474.0,34.1576,34.1822,34.1412,34.1658,86474.0
2016-11-14 15:25:00,41.65,41.67,41.59,41.66,146543.0,34.174,34.1904,34.1248,34.1822,146543.0
2016-11-14 15:30:00,41.67,41.69,41.61,41.68,181126.0,34.1904,34.2068,34.1412,34.1986,181126.0
2016-11-14 15:35:00,41.67,41.67,41.54,41.59,149437.0,34.1904,34.1904,34.0838,34.1248,149437.0
2016-11-14 15:40:00,41.58,41.58,41.5,41.52,280726.0,34.1166,34.1166,34.0509,34.0674,280726.0
2016-11-14 15:45:00,41.52,41.52,41.42,41.43,270698.0,34.0674,34.0674,33.9853,33.9935,270698.0
2016-11-14 15:50:00,41.42,41.45,41.4,41.4,320147.0,33.9853,34.0099,33.9689,33.9689,320147.0
2016-11-14 15:55:00,41.4,41.46,41.4,41.42,426759.0,33.9689,34.0181,33.9689,33.9853,426759.0
2016-11-15 09:30:00,41.62,42.0,41.54,41.98,313328.0,34.1494,34.4612,34.0838,34.4448,313328.0
2016-11-15 09:35:00,41.98,42.0,41.81,41.92,106959.0,34.4448,34.4612,34.3053,34.3956,106959.0
2016-11-15 09:40:00,41.91,42.12,41.8,42.06,164346.0,34.3874,34.5597,34.2971,34.5104,164346.0
2016-11-15 09:45:00,42.07,42.16,42.02,42.09,153342.0,34.5186,34.5925,34.4776,34.535,153342.0
2016-11-15 09:50:00,42.09,42.19,42.05,42.05,105964.0,34.535,34.6171,34.5022,34.5022,105964.0
2016-11-15 09:55:00,42.06,42.11,42.02,42.08,115092.0,34.5104,34.5515,34.4776,34.5268,115092.0
2016-11-15 10:00:00,42.07,42.19,42.06,42.13,115371.0,34.5186,34.6171,34.5104,34.5679,115371.0
2016-11-15 10:05:00,42.14,42.17,42.01,42.07,247779.0,34.5761,34.6007,34.4694,34.5186,247779.0
2016-11-15 10:10:00,42.07,42.12,41.95,42.01,134589.0,34.5186,34.5597,34.4202,34.4694,134589.0
2016-11-15 10:15:00,42.0,42.03,41.96,42.0,69424.0,34.4612,34.4858,34.4284,34.4612,69424.0
2016-11-15 10:20:00,42.01,42.11,42.0,42.1,78195.0,34.4694,34.5515,34.4612,34.5432,78195.0
2016-11-15 10:25:00,42.1,42.13,42.05,42.1,83188.0,34.5432,34.5679,34.5022,34.5432,83188.0
2016-11-15 10:30:00,42.11,42.12,41.9,41.91,306019.0,34.5515,34.5597,34.3791,34.3874,306019.0
2016-11-15 10:35:00,41.91,41.99,41.9,41.95,107357.0,34.3874,34.453,34.3791,34.4202,107357.0
2016-11-15 10:40:00,41.94,42.09,41.94,42.08,108676.0,34.412,34.535,34.412,34.5268,108676.0
2016-11-15 10:45:00,42.07,42.07,42.0,42.05,202272.0,34.5186,34.5186,34.4612,34.5022,202272.0
2016-11-15 10:50:00,42.04,42.09,42.02,42.09,105409.0,34.494,34.535,34.4776,34.535,105409.0
2016-11-15 10:55:00,42.08,42.12,42.07,42.1,102110.0,34.5268,34.5597,34.5186,34.5432,102110.0
2016-11-15 11:00:00,42.1,42.16,42.08,42.11,102278.0,34.5432,34.5925,34.5268,34.5515,102278.0
2016-11-15 11:05:00,42.1,42.17,42.1,42.17,50572.0,34.5432,34.6007,34.5432,34.6007,50572.0
2016-11-15 11:10:00,42.17,42.19,41.99,42.01,71759.0,34.6007,34.6171,34.453,34.4694,71759.0
2016-11-15 11:15:00,42.02,42.12,42.01,42.12,52131.0,34.4776,34.5597,34.4694,34.5597,52131.0
2016-11-15 11:20:00,42.12,42.16,42.08,42.15,100000.0,34.5597,34.5925,34.5268,34.5843,100000.0
2016-11-15 11:25:00,42.16,42.22,42.14,42.21,48382.0,34.5925,34.6417,34.5761,34.6335,48382.0
2016-11-15 11:30:00,42.22,42.23,42.14,42.19,85828.0,34.6417,34.6499,34.5761,34.6171,85828.0
2016-11-15 11:35:00,42.19,42.22,42.17,42.18,80762.0,34.6171,34.6417,34.6007,34.6089,80762.0
2016-11-15 11:40:00,42.18,42.24,42.18,42.21,45479.0,34.6089,34.6581,34.6089,34.6335,45479.0
2016-11-15 11:45:00,42.21,42.23,42.16,42.23,43478.0,34.6335,34.6499,34.5925,34.6499,43478.0
2016-11-15 11:50:00,42.23,42.27,42.19,42.25,76540.0,34.6499,34.6827,34.6171,34.6663,76540.0
2016-11-15 11:55:00,42.24,42.31,42.21,42.21,62593.0,34.6581,34.7156,34.6335,34.6335,62593.0
2016-11-15 12:00:00,42.21,42.22,42.15,42.2,50891.0,34.6335,34.6417,34.5843,34.6253,50891.0
2016-11-15 12:05:00,42.2,42.26,42.2,42.22,62786.0,34.6253,34.6745,34.6253,34.6417,62786.0
2016-11-15 12:10:00,42.22,42.28,42.21,42.27,64174.0,34.6417,34.6909,34.6335,34.6827,64174.0
2016-11-15 12:15:00,42.27,42.28,42.22,42.23,62511.0,34.6827,34.6909,34.6417,34.6499,62511.0
2016-11-15 12:20:00,42.24,42.3,42.2,42.3,54110.0,34.6581,34.7074,34.6253,34.7074,54110.0
2016-11-15 12:25:00,42.29,42.32,42.24,42.28,68103.0,34.6991,34.7238,34.6581,34.6909,68103.0
2016-11-15 12:30:00,42.28,42.31,42.25,42.29,63921.0,34.6909,34.7156,34.6663,34.6991,63921.0
2016-11-15 12:35:00,42.3,42.31,42.25,42.28,68143.0,34.7074,34.7156,34.6663,34.6909,68143.0
2016-11-15 12:40:00,42.28,42.28,42.19,42.22,54309.0,34.6909,34.6909,34.6171,34.6417,54309.0
2016-11-15 12:45:00,42.21,42.22,42.15,42.19,54222.0,34.6335,34.6417,34.5843,34.6171,54222.0
2016-11-15 12:50:00,42.19,42.19,42.12,42.13,70448.0,34.6171,34.6171,34.5597,34.5679,70448.0
2016-11-15 12:55:00,42.13,42.18,42.11,42.15,44557.0,34.5679,34.6089,34.5515,34.5843,44557.0
2016-11-15 13:00:00,42.15,42.19,42.13,42.17,60956.0,34.5843,34.6171,34.5679,34.6007,60956.0
2016-11-15 13:05:00,42.18,42.28,42.18,42.22,65203.0,34.6089,34.6909,34.6089,34.6417,65203.0
2016-11-15 13:10:00,42.22,42.25,42.19,42.19,57353.0,34.6417,34.6663,34.6171,34.6171,57353.0
2016-11-15 13:15:00,42.2,42.26,42.2,42.22,162602.0,34.6253,34.6745,34.6253,34.6417,162602.0
2016-11-15 13:20:00,42.23,42.25,42.21,42.23,136857.0,34.6499,34.6663,34.6335,34.6499,136857.0
2016-11-15 13:25:00,42.23,42.24,42.16,42.17,53935.0,34.6499,34.6581,34.5925,34.6007,53935.0
2016-11-15 13:30:00,42.18,42.22,42.16,42.19,45765.0,34.6089,34.6417,34.5925,34.6171,45765.0
2016-11-15 13:35:00,42.19,42.2,42.13,42.16,51275.0,34.6171,34.6253,34.5679,34.5925,51275.0
2016-11-15 13:40:00,42.16,42.19,42.13,42.18,47175.0,34.5925,34.6171,34.5679,34.6089,47175.0
2016-11-15 13:45:00,42.19,42.24,42.19,42.22,66940.0,34.6171,34.6581,34.6171,34.6417,66940.0
2016-11-15 13:50:00,42.23,42.26,42.21,42.25,73690.0,34.6499,34.6745,34.6335,34.6663,73690.0
2016-11-15 13:55:00,42.25,42.31,42.23,42.3,64473.0,34.6663,34.7156,34.6499,34.7074,64473.0
2016-11-15 14:00:00,42.3,42.34,42.28,42.31,86622.0,34.7074,34.7402,34.6909,34.7156,86622.0
2016-11-15 14:05:00,42.31,42.36,42.3,42.36,64394.0,34.7156,34.7566,34.7074,34.7566,64394.0
2016-11-15 14:10:00,42.36,42.43,42.33,42.43,90908.0,34.7566,34.814,34.732,34.814,90908.0
2016-11-15 14:15:00,42.43,42.43,42.35,42.38,73172.0,34.814,34.814,34.7484,34.773,73172.0
2016-11-15 14:20:00,42.37,42.45,42.37,42.43,58989.0,34.7648,34.8304,34.7648,34.814,58989.0
2016-11-15 14:25:00,42.43,42.47,42.42,42.45,71542.0,34.814,34.8468,34.8058,34.8304,71542.0
2016-11-15 14:30:00,42.46,42.49,42.39,42.42,100050.0,34.8386,34.8632,34.7812,34.8058,100050.0
2016-11-15 14:35:00,42.42,42.48,42.41,42.45,57443.0,34.8058,34.855,34.7976,34.8304,57443.0
2016-11-15 14:40:00,42.46,42.51,42.46,42.5,71298.0,34.8386,34.8797,34.8386,34.8715,71298.0
2016-11-15 14:45:00,42.5,42.52,42.45,42.51,97512.0,34.8715,34.8879,34.8304,34.8797,97512.0
2016-11-15 14:50:00,42.51,42.53,42.5,42.52,72502.0,34.8797,34.8961,34.8715,34.8879,72502.0
2016-11-15 14:55:00,42.52,42.57,42.5,42.53,69168.0,34.8879,34.9289,34.8715,34.8961,69168.0
2016-11-15 15:00:00,42.53,42.59,42.5,42.5,88804.0,34.8961,34.9453,34.8715,34.8715,88804.0
2016-11-15 15:05:00,42.5,42.52,42.46,42.49,58769.0,34.8715,34.8879,34.8386,34.8632,58769.0
2016-11-15 15:10:00,42.5,42.52,42.46,42.52,89499.0,34.8715,34.8879,34.8386,34.8879,89499.0
2016-11-15 15:15:00,42.51,42.52,42.47,42.48,111778.0,34.8797,34.8879,34.8468,34.855,111778.0
2016-11-15 15:20:00,42.47,42.52,42.47,42.48,131799.0,34.8468,34.8879,34.8468,34.855,131799.0
2016-11-15 15:25:00,42.47,42.52,42.47,42.5,95031.0,34.8468,34.8879,34.8468,34.8715,95031.0
2016-11-15 15:30:00,42.49,42.52,42.48,42.48,280918.0,34.8632,34.8879,34.855,34.855,280918.0
2016-11-15 15:35:00,42.48,42.51,42.38,42.43,245706.0,34.855,34.8797,34.773,34.814,245706.0
2016-11-15 15:40:00,42.43,42.49,42.42,42.46,178544.0,34.814,34.8632,34.8058,34.8386,178544.0
2016-11-15 15:45:00,42.45,42.46,42.38,42.43,136666.0,34.8304,34.8386,34.773,34.814,136666.0
2016-11-15 15:50:00,42.42,42.43,42.38,42.42,260433.0,34.8058,34.814,34.773,34.8058,260433.0
2016-11-15 15:55:00,42.43,42.43,42.36,42.37,496478.0,34.814,34.814,34.7566,34.7648,496478.0
2016-11-16 09:30:00,42.21,42.48,42.11,42.38,216963.0,34.6335,34.855,34.5515,34.773,216963.0
2016-11-16 09:35:00,42.38,42.41,42.23,42.31,104121.0,34.773,34.7976,34.6499,34.7156,104121.0
2016-11-16 09:40:00,42.31,42.34,42.24,42.3,105839.0,34.7156,34.7402,34.6581,34.7074,105839.0
2016-11-16 09:45:00,42.31,42.33,42.21,42.32,136379.0,34.7156,34.732,34.6335,34.7238,136379.0
2016-11-16 09:50:00,42.33,42.36,42.26,42.33,108612.0,34.732,34.7566,34.6745,34.732,108612.0
2016-11-16 09:55:00,42.32,42.49,42.32,42.39,143553.0,34.7238,34.8632,34.7238,34.7812,143553.0
2016-11-16 10:00:00,42.4,42.62,42.38,42.59,131241.0,34.7894,34.9699,34.773,34.9453,131241.0
2016-11-16 10:05:00,42.59,42.6,42.39,42.4,156441.0,34.9453,34.9535,34.7812,34.7894,156441.0
2016-11-16 10:10:00,42.4,42.54,42.39,42.48,139076.0,34.7894,34.9043,34.7812,34.855,139076.0
2016-11-16 10:15:00,42.48,42.51,42.45,42.49,98074.0,34.855,34.8797,34.8304,34.8632,98074.0
2016-11-16 10:20:00,42.49,42.55,42.46,42.51,147072.0,34.8632,34.9125,34.8386,34.8797,147072.0
2016-11-16 10:25:00,42.52,42.6,42.51,42.54,80008.0,34.8879,34.9535,34.8797,34.9043,80008.0
2016-11-16 10:30:00,42.54,42.71,42.51,42.68,116340.0,34.9043,35.0438,34.8797,35.0191,116340.0
2016-11-16 10:35:00,42.68,42.74,42.62,42.69,159125.0,35.0191,35.0684,34.9699,35.0273,159125.0
2016-11-16 10:40:00,42.7,42.74,42.55,42.58,90909.0,35.0356,35.0684,34.9125,34.9371,90909.0
2016-11-16 10:45:00,42.58,42.72,42.57,42.65,92502.0,34.9371,35.052,34.9289,34.9945,92502.0
2016-11-16 10:50:00,42.66,42.72,42.61,42.66,102364.0,35.0027,35.052,34.9617,35.0027,102364.0
2016-11-16 10:55:00,42.68,42.75,42.67,42.75,102671.0,35.0191,35.0766,35.0109,35.0766,102671.0
2016-11-16 11:00:00,42.75,42.75,42.52,42.58,139612.0,35.0766,35.0766,34.8879,34.9371,139612.0
2016-11-16 11:05:00,42.59,42.62,42.54,42.62,86273.0,34.9453,34.9699,34.9043,34.9699,86273.0
2016-11-16 11:10:00,42.62,42.64,42.6,42.61,101085.0,34.9699,34.9863,34.9535,34.9617,101085.0
2016-11-16 11:15:00,42.61,42.62,42.55,42.58,98178.0,34.9617,34.9699,34.9125,34.9371,98178.0
2016-11-16 11:20:00,42.58,42.59,42.49,42.5,80112.0,34.9371,34.9453,34.8632,34.8715,80112.0
2016-11-16 11:25:00,42.5,42.55,42.44,42.5,109926.0,34.8715,34.9125,34.8222,34.8715,109926.0
2016-11-16 11:30:00,42.49,42.5,42.44,42.47,54763.0,34.8632,34.8715,34.8222,34.8468,54763.0
2016-11-16 11:35:00,42.47,42.58,42.47,42.54,82667.0,34.8468,34.9371,34.8468,34.9043,82667.0
2016-11-16 11:40:00,42.53,42.55,42.46,42.48,53258.0,34.8961,34.9125,34.8386,34.855,53258.0
2016-11-16 11:45:00,42.48,42.51,42.4,42.41,106926.0,34.855,34.8797,34.7894,34.7976,106926.0
2016-11-16 11:50:00,42.42,42.44,42.37,42.4,100756.0,34.8058,34.8222,34.7648,34.7894,100756.0
2016-11-16 11:55:00,42.4,42.42,42.36,42.37,162546.0,34.7894,34.8058,34.7566,34.7648,162546.0
2016-11-16 12:00:00,42.37,42.42,42.36,42.38,61685.0,34.7648,34.8058,34.7566,34.773,61685.0
2016-11-16 12:05:00,42.38,42.39,42.35,42.38,73423.0,34.773,34.7812,34.7484,34.773,73423.0
2016-11-16 12:10:00,42.38,42.38,42.35,42.36,63243.0,34.773,34.773,34.7484,34.7566,63243.0
2016-11-16 12:15:00,42.35,42.35,42.27,42.32,81968.0,34.7484,34.7484,34.6827,34.7238,81968.0
2016-11-16 12:20:00,42.32,42.37,42.26,42.27,74810.0,34.7238,34.7648,34.6745,34.6827,74810.0
2016-11-16 12:25:00,42.28,42.32,42.25,42.28,51548.0,34.6909,34.7238,34.6663,34.6909,51548.0
2016-11-16 12:30:00,42.29,42.36,42.26,42.28,69654.0,34.6991,34.7566,34.6745,34.6909,69654.0
2016-11-16 12:35:00,42.28,42.35,42.27,42.3,70202.0,34.6909,34.7484,34.6827,34.7074,70202.0
2016-11-16 12:40:00,42.29,42.35,42.29,42.31,43991.0,34.6991,34.7484,34.6991,34.7156,43991.0
2016-11-16 12:45:00,42.31,42.4,42.31,42.35,68272.0,34.7156,34.7894,34.7156,34.7484,68272.0
2016-11-16 12:50:00,42.35,42.37,42.31,42.32,51175.0,34.7484,34.7648,34.7156,34.7238,51175.0
2016-11-16 12:55:00,42.32,42.38,42.28,42.29,81556.0,34.7238,34.773,34.6909,34.6991,81556.0
2016-11-16 13:00:00,42.29,42.32,42.26,42.28,54701.0,34.6991,34.7238,34.6745,34.6909,54701.0
2016-11-16 13:05:00,42.29,42.32,42.24,42.29,61583.0,34.6991,34.7238,34.6581,34.6991,61583.0
2016-11-16 13:10:00,42.29,42.32,42.27,42.32,51454.0,34.6991,34.7238,34.6827,34.7238,51454.0
2016-11-16 13:15:00,42.32,42.33,42.26,42.29,65164.0,34.7238,34.732,34.6745,34.6991,65164.0
2016-11-16 13:20:00,42.28,42.3,42.23,42.26,58400.0,34.6909,34.7074,34.6499,34.6745,58400.0
2016-11-16 13:25:00,42.26,42.36,42.25,42.34,57958.0,34.6745,34.7566,34.6663,34.7402,57958.0
2016-11-16 13:30:00,42.34,42.38,42.33,42.37,41430.0,34.7402,34.773,34.732,34.7648,41430.0
2016-11-16 13:35:00,42.37,42.43,42.33,42.4,59195.0,34.7648,34.814,34.732,34.7894,59195.0
2016-11-16 13:40:00,42.4,42.44,42.39,42.42,52548.0,34.7894,34.8222,34.7812,34.8058,52548.0
2016-11-16 13:45:00,42.43,42.52,42.43,42.48,103815.0,34.814,34.8879,34.814,34.855,103815.0
2016-11-16 13:50:00,42.48,42.49,42.44,42.45,46055.0,34.855,34.8632,34.8222,34.8304,46055.0
2016-11-16 13:55:00,42.45,42.54,42.44,42.52,76526.0,34.8304,34.9043,34.8222,34.8879,76526.0
2016-11-16 14:00:00,42.51,42.54,42.48,42.5,94199.0,34.8797,34.9043,34.855,34.8715,94199.0
2016-11-16 14:05:00,42.5,42.53,42.46,42.5,92700.0,34.8715,34.8961,34.8386,34.8715,92700.0
2016-11-16 14:10:00,42.51,42.53,42.45,42.52,88765.0,34.8797,34.8961,34.8304,34.8879,88765.0
2016-11-16 14:15:00,42.52,42.52,42.45,42.49,94642.0,34.8879,34.8879,34.8304,34.8632,94642.0
2016-11-16 14:20:00,42.49,42.53,42.48,42.52,72139.0,34.8632,34.8961,34.855,34.8879,72139.0
2016-11-16 14:25:00,42.53,42.53,42.46,42.47,86191.0,34.8961,34.8961,34.8386,34.8468,86191.0
2016-11-16 14:30:00,42.47,42.5,42.45,42.48,95285.0,34.8468,34.8715,34.8304,34.855,95285.0
2016-11-16 14:35:00,42.48,42.56,42.44,42.56,80793.0,34.855,34.9207,34.8222,34.9207,80793.0
2016-11-16 14:40:00,42.56,42.56,42.47,42.49,86662.0,34.9207,34.9207,34.8468,34.8632,86662.0
2016-11-16 14:45:00,42.5,42.57,42.49,42.57,96514.0,34.8715,34.9289,34.8632,34.9289,96514.0
2016-11-16 14:50:00,42.57,42.58,42.52,42.56,91544.0,34.9289,34.9371,34.8879,34.9207,91544.0
2016-11-16 14:55:00,42.56,42.6,42.54,42.56,95887.0,34.9207,34.9535,34.9043,34.9207,95887.0
2016-11-16 15:00:00,42.56,42.58,42.52,42.57,97816.0,34.9207,34.9371,34.8879,34.9289,97816.0
2016-11-16 15:05:00,42.57,42.61,42.51,42.6,139880.0,34.9289,34.9617,34.8797,34.9535,139880.0
2016-11-16 15:10:00,42.59,42.67,42.58,42.65,132803.0,34.9453,35.0109,34.9371,34.9945,132803.0
2016-11-16 15:15:00,42.65,42.7,42.64,42.66,130027.0,34.9945,35.0356,34.9863,35.0027,130027.0
2016-11-16 15:20:00,42.66,42.71,42.61,42.68,133988.0,35.0027,35.0438,34.9617,35.0191,133988.0
2016-11-16 15:25:00,42.68,42.68,42.62,42.63,137337.0,35.0191,35.0191,34.9699,34.9781,137337.0
2016-11-16 15:30:00,42.64,42.68,42.6,42.64,165832.0,34.9863,35.0191,34.9535,34.9863,165832.0
2016-11-16 15:35:00,42.64,42.67,42.62,42.63,139969.0,34.9863,35.0109,34.9699,34.9781,139969.0
2016-11-16 15:40:00,42.62,42.69,42.61,42.61,248877.0,34.9699,35.0273,34.9617,34.9617,248877.0
2016-11-16 15:45:00,42.61,42.67,42.59,42.62,220954.0,34.9617,35.0109,34.9453,34.9699,220954.0
2016-11-16 15:50:00,42.6,42.61,42.54,42.55,268414.0,34.9535,34.9617,34.9043,34.9125,268414.0
2016-11-16 15:55:00,42.55,42.58,42.53,42.55,570866.0,34.9125,34.9371,34.8961,34.9125,570866.0
2016-11-17 09:30:00,42.7,42.77,42.11,42.29,251459.0,35.0356,35.093,34.5515,34.6991,251459.0
2016-11-17 09:35:00,42.3,42.42,42.17,42.38,75879.0,34.7074,34.8058,34.6007,34.773,75879.0
2016-11-17 09:40:00,42.37,42.5,42.23,42.25,137358.0,34.7648,34.8715,34.6499,34.6663,137358.0
2016-11-17 09:45:00,42.25,42.41,42.16,42.4,183392.0,34.6663,34.7976,34.5925,34.7894,183392.0
2016-11-17 09:50:00,42.41,42.48,42.27,42.27,118205.0,34.7976,34.855,34.6827,34.6827,118205.0
2016-11-17 09:55:00,42.28,42.44,42.26,42.37,144058.0,34.6909,34.8222,34.6745,34.7648,144058.0
2016-11-17 10:00:00,42.37,42.42,42.34,42.35,114267.0,34.7648,34.8058,34.7402,34.7484,114267.0
2016-11-17 10:05:00,42.35,42.39,42.32,42.39,75667.0,34.7484,34.7812,34.7238,34.7812,75667.0
2016-11-17 10:10:00,42.4,42.52,42.37,42.51,99860.0,34.7894,34.8879,34.7648,34.8797,99860.0
2016-11-17 10:15:00,42.51,42.52,42.4,42.44,63636.0,34.8797,34.8879,34.7894,34.8222,63636.0
2016-11-17 10:20:00,42.44,42.53,42.43,42.44,82654.0,34.8222,34.8961,34.814,34.8222,82654.0
2016-11-17 10:25:00,42.44,42.51,42.38,42.41,106010.0,34.8222,34.8797,34.773,34.7976,106010.0
2016-11-17 10:30:00,42.41,42.54,42.41,42.49,149507.0,34.7976,34.9043,34.7976,34.8632,149507.0
2016-11-17 10:35:00,42.5,42.56,42.49,42.51,110021.0,34.8715,34.9207,34.8632,34.8797,110021.0
2016-11-17 10:40:00,42.5,42.51,42.41,42.43,140770.0,34.8715,34.8797,34.7976,34.814,140770.0
2016-11-17 10:45:00,42.44,42.48,42.42,42.44,82646.0,34.8222,34.855,34.8058,34.8222,82646.0
2016-11-17 10:50:00,42.44,42.55,42.41,42.51,99390.0,34.8222,34.9125,34.7976,34.8797,99390.0
2016-11-17 10:55:00,42.51,42.58,42.51,42.54,72276.0,34.8797,34.9371,34.8797,34.9043,72276.0
2016-11-17 11:00:00,42.53,42.63,42.52,42.63,66811.0,34.8961,34.9781,34.8879,34.9781,66811.0
2016-11-17 11:05:00,42.63,42.68,42.56,42.63,152803.0,34.9781,35.0191,34.9207,34.9781,152803.0
2016-11-17 11:10:00,42.64,42.7,42.62,42.63,69472.0,34.9863,35.0356,34.9699,34.9781,69472.0
2016-11-17 11:15:00,42.63,42.67,42.56,42.57,100961.0,34.9781,35.0109,34.9207,34.9289,100961.0
2016-11-17 11:20:00,42.57,42.61,42.55,42.61,59046.0,34.9289,34.9617,34.9125,34.9617,59046.0
2016-11-17 11:25:00,42.61,42.64,42.59,42.63,70073.0,34.9617,34.9863,34.9453,34.9781,70073.0
2016-11-17 11:30:00,42.63,42.68,42.59,42.67,53749.0,34.9781,35.0191,34.9453,35.0109,53749.0
2016-11-17 11:35:00,42.67,42.71,42.62,42.67,69562.0,35.0109,35.0438,34.9699,35.0109,69562.0
2016-11-17 11:40:00,42.67,42.72,42.66,42.7,73289.0,35.0109,35.052,35.0027,35.0356,73289.0
2016-11-17 11:45:00,42.7,42.76,42.63,42.69,89533.0,35.0356,35.0848,34.9781,35.0273,89533.0
2016-11-17 11:50:00,42.7,42.72,42.67,42.69,67110.0,35.0356,35.052,35.0109,35.0273,67110.0
2016-11-17 11:55:00,42.69,42.69,42.55,42.64,111716.0,35.0273,35.0273,34.9125,34.9863,111716.0
2016-11-17 12:00:00,42.62,42.67,42.58,42.6,79825.0,34.9699,35.0109,34.9371,34.9535,79825.0
2016-11-17 12:05:00,42.6,42.65,42.58,42.65,46821.0,34.9535,34.9945,34.9371,34.9945,46821.0
2016-11-17 12:10:00,42.65,42.72,42.64,42.71,80147.0,34.9945,35.052,34.9863,35.0438,80147.0
2016-11-17 12:15:00,42.72,42.78,42.69,42.71,62255.0,35.052,35.1012,35.0273,35.0438,62255.0
2016-11-17 12:20:00,42.71,42.83,42.7,42.83,81343.0,35.0438,35.1422,35.0356,35.1422,81343.0
2016-11-17 12:25:00,42.83,42.83,42.72,42.73,40749.0,35.1422,35.1422,35.052,35.0602,40749.0
2016-11-17 12:30:00,42.73,42.81,42.73,42.81,60015.0,35.0602,35.1258,35.0602,35.1258,60015.0
2016-11-17 12:35:00,42.82,42.82,42.74,42.8,63029.0,35.134,35.134,35.0684,35.1176,63029.0
2016-11-17 12:40:00,42.79,42.84,42.76,42.82,72945.0,35.1094,35.1504,35.0848,35.134,72945.0
2016-11-17 12:45:00,42.83,42.84,42.77,42.8,65464.0,35.1422,35.1504,35.093,35.1176,65464.0
2016-11-17 12:50:00,42.81,42.83,42.77,42.77,59431.0,35.1258,35.1422,35.093,35.093,59431.0
2016-11-17 12:55:00,42.78,42.8,42.73,42.74,69818.0,35.1012,35.1176,35.0602,35.0684,69818.0
2016-11-17 13:00:00,42.73,42.75,42.7,42.72,56263.0,35.0602,35.0766,35.0356,35.052,56263.0
2016-11-17 13:05:00,42.73,42.77,42.71,42.73,46958.0,35.0602,35.093,35.0438,35.0602,46958.0
2016-11-17 13:10:00,42.72,42.82,42.71,42.8,70607.0,35.052,35.134,35.0438,35.1176,70607.0
2016-11-17 13:15:00,42.8,42.9,42.79,42.9,81208.0,35.1176,35.1997,35.1094,35.1997,81208.0
2016-11-17 13:20:00,42.89,42.9,42.8,42.84,123613.0,35.1914,35.1997,35.1176,35.1504,123613.0
2016-11-17 13:25:00,42.83,42.84,42.79,42.84,109839.0,35.1422,35.1504,35.1094,35.1504,109839.0
2016-11-17 13:30:00,42.85,42.9,42.84,42.86,75490.0,35.1586,35.1997,35.1504,35.1668,75490.0
2016-11-17 13:35:00,42.86,42.89,42.82,42.85,87302.0,35.1668,35.1914,35.134,35.1586,87302.0
2016-11-17 13:40:00,42.84,42.88,42.81,42.88,93617.0,35.1504,35.1832,35.1258,35.1832,93617.0
2016-11-17 13:45:00,42.88,42.88,42.83,42.88,66053.0,35.1832,35.1832,35.1422,35.1832,66053.0
2016-11-17 13:50:00,42.88,42.89,42.85,42.87,77436.0,35.1832,35.1914,35.1586,35.175,77436.0
2016-11-17 13:55:00,42.87,42.9,42.84,42.85,98571.0,35.175,35.1997,35.1504,35.1586,98571.0
2016-11-17 14:00:00,42.84,42.85,42.75,42.76,80833.0,35.1504,35.1586,35.0766,35.0848,80833.0
2016-11-17 14:05:00,42.76,42.84,42.72,42.83,92698.0,35.0848,35.1504,35.052,35.1422,92698.0
2016-11-17 14:10:00,42.82,42.86,42.82,42.83,70470.0,35.134,35.1668,35.134,35.1422,70470.0
2016-11-17 14:15:00,42.83,42.85,42.78,42.82,92480.0,35.1422,35.1586,35.1012,35.134,92480.0
2016-11-17 14:20:00,42.82,42.83,42.71,42.72,88941.0,35.134,35.1422,35.0438,35.052,88941.0
2016-11-17 14:25:00,42.73,42.77,42.71,42.75,75091.0,35.0602,35.093,35.0438,35.0766,75091.0
2016-11-17 14:30:00,42.75,42.78,42.72,42.78,102058.0,35.0766,35.1012,35.052,35.1012,102058.0
2016-11-17 14:35:00,42.78,42.78,42.69,42.73,122557.0,35.1012,35.1012,35.0273,35.0602,122557.0
2016-11-17 14:40:00,42.73,42.79,42.73,42.77,118325.0,35.0602,35.1094,35.0602,35.093,118325.0
2016-11-17 14:45:00,42.78,42.82,42.75,42.76,115110.0,35.1012,35.134,35.0766,35.0848,115110.0
2016-11-17 14:50:00,42.77,42.78,42.74,42.78,59153.0,35.093,35.1012,35.0684,35.1012,59153.0
2016-11-17 14:55:00,42.77,42.85,42.77,42.81,151242.0,35.093,35.1586,35.093,35.1258,151242.0
2016-11-17 15:00:00,42.82,42.85,42.79,42.83,111095.0,35.134,35.1586,35.1094,35.1422,111095.0
2016-11-17 15:05:00,42.83,42.85,42.82,42.82,65462.0,35.1422,35.1586,35.134,35.134,65462.0
2016-11-17 15:10:00,42.83,42.9,42.82,42.87,125514.0,35.1422,35.1997,35.134,35.175,125514.0
2016-11-17 15:15:00,42.88,42.94,42.87,42.9,199078.0,35.1832,35.2325,35.175,35.1997,199078.0
2016-11-17 15:20:00,42.91,42.91,42.86,42.9,105793.0,35.2079,35.2079,35.1668,35.1997,105793.0
2016-11-17 15:25:00,42.89,42.92,42.88,42.91,135159.0,35.1914,35.2161,35.1832,35.2079,135159.0
2016-11-17 15:30:00,42.91,42.91,42.86,42.86,155409.0,35.2079,35.2079,35.1668,35.1668,155409.0
2016-11-17 15:35:00,42.87,42.88,42.85,42.85,181946.0,35.175,35.1832,35.1586,35.1586,181946.0
2016-11-17 15:40:00,42.86,42.93,42.84,42.93,288768.0,35.1668,35.2243,35.1504,35.2243,288768.0
2016-11-17 15:45:00,42.93,43.01,42.92,42.97,308923.0,35.2243,35.2899,35.2161,35.2571,308923.0
2016-11-17 15:50:00,42.97,42.99,42.89,42.9,323843.0,35.2571,35.2735,35.1914,35.1997,323843.0
2016-11-17 15:55:00,42.89,42.99,42.89,42.99,571576.0,35.1914,35.2735,35.1914,35.2735,571576.0
2016-11-18 09:30:00,42.75,43.05,42.4,42.78,689857.0,35.0766,35.3227,34.7894,35.1012,689857.0
2016-11-18 09:35:00,42.77,42.91,42.72,42.86,95261.0,35.093,35.2079,35.052,35.1668,95261.0
2016-11-18 09:40:00,42.85,42.88,42.72,42.77,128210.0,35.1586,35.1832,35.052,35.093,128210.0
2016-11-18 09:45:00,42.78,42.83,42.76,42.77,66181.0,35.1012,35.1422,35.0848,35.093,66181.0
2016-11-18 09:50:00,42.77,42.83,42.67,42.68,105112.0,35.093,35.1422,35.0109,35.0191,105112.0
2016-11-18 09:55:00,42.68,42.74,42.66,42.69,47521.0,35.0191,35.0684,35.0027,35.0273,47521.0
2016-11-18 10:00:00,42.69,42.76,42.65,42.76,80360.0,35.0273,35.0848,34.9945,35.0848,80360.0
2016-11-18 10:05:00,42.76,42.85,42.74,42.83,108026.0,35.0848,35.1586,35.0684,35.1422,108026.0
2016-11-18 10:10:00,42.84,42.9,42.77,42.87,89132.0,35.1504,35.1997,35.093,35.175,89132.0
2016-11-18 10:15:00,42.86,42.95,42.81,42.95,131388.0,35.1668,35.2407,35.1258,35.2407,131388.0
2016-11-18 10:20:00,42.95,42.98,42.87,42.97,142768.0,35.2407,35.2653,35.175,35.2571,142768.0
2016-11-18 10:25:00,42.98,43.05,42.93,43.01,178427.0,35.2653,35.3227,35.2243,35.2899,178427.0
2016-11-18 10:30:00,43.01,43.07,42.95,42.98,143692.0,35.2899,35.3391,35.2407,35.2653,143692.0
2016-11-18 10:35:00,42.98,43.0,42.91,42.94,59097.0,35.2653,35.2817,35.2079,35.2325,59097.0
2016-11-18 10:40:00,42.95,42.97,42.86,42.93,65544.0,35.2407,35.2571,35.1668,35.2243,65544.0
2016-11-18 10:45:00,42.94,43.0,42.91,43.0,81768.0,35.2325,35.2817,35.2079,35.2817,81768.0
2016-11-18 10:50:00,43.0,43.01,42.91,42.96,57834.0,35.2817,35.2899,35.2079,35.2489,57834.0
2016-11-18 10:55:00,42.97,43.03,42.93,43.02,82218.0,35.2571,35.3063,35.2243,35.2981,82218.0
2016-11-18 11:00:00,43.02,43.08,42.98,43.04,84539.0,35.2981,35.3473,35.2653,35.3145,84539.0
2016-11-18 11:05:00,43.05,43.07,43.02,43.07,100230.0,35.3227,35.3391,35.2981,35.3391,100230.0
2016-11-18 11:10:00,43.07,43.14,43.06,43.13,78338.0,35.3391,35.3966,35.3309,35.3884,78338.0
2016-11-18 11:15:00,43.14,43.14,43.07,43.08,93424.0,35.3966,35.3966,35.3391,35.3473,93424.0
2016-11-18 11:20:00,43.08,43.16,43.06,43.12,80403.0,35.3473,35.413,35.3309,35.3802,80403.0
2016-11-18 11:25:00,43.12,43.21,43.11,43.14,104290.0,35.3802,35.454,35.372,35.3966,104290.0
2016-11-18 11:30:00,43.14,43.14,43.06,43.09,93902.0,35.3966,35.3966,35.3309,35.3555,93902.0
2016-11-18 11:35:00,43.1,43.16,43.09,43.14,47742.0,35.3638,35.413,35.3555,35.3966,47742.0
2016-11-18 11:40:00,43.14,43.17,43.11,43.13,73161.0,35.3966,35.4212,35.372,35.3884,73161.0
2016-11-18 11:45:00,43.14,43.15,43.01,43.01,63112.0,35.3966,35.4048,35.2899,35.2899,63112.0
2016-11-18 11:50:00,43.02,43.09,43.0,43.08,88456.0,35.2981,35.3555,35.2817,35.3473,88456.0
2016-11-18 11:55:00,43.08,43.11,43.07,43.09,57131.0,35.3473,35.372,35.3391,35.3555,57131.0
2016-11-18 12:00:00,43.09,43.09,43.04,43.06,41723.0,35.3555,35.3555,35.3145,35.3309,41723.0
2016-11-18 12:05:00,43.06,43.12,43.04,43.09,67373.0,35.3309,35.3802,35.3145,35.3555,67373.0
2016-11-18 12:10:00,43.09,43.1,43.05,43.1,65871.0,35.3555,35.3638,35.3227,35.3638,65871.0
2016-11-18 12:15:00,43.1,43.1,43.0,43.01,71470.0,35.3638,35.3638,35.2817,35.2899,71470.0
2016-11-18 12:20:00,43.01,43.01,42.96,42.98,36981.0,35.2899,35.2899,35.2489,35.2653,36981.0
2016-11-18 12:25:00,42.98,43.0,42.94,42.97,36734.0,35.2653,35.2817,35.2325,35.2571,36734.0
2016-11-18 12:30:00,42.97,43.05,42.96,43.05,37760.0,35.2571,35.3227,35.2489,35.3227,37760.0
2016-11-18 12:35:00,43.05,43.05,42.99,42.99,44259.0,35.3227,35.3227,35.2735,35.2735,44259.0
2016-11-18 12:40:00,43.0,43.03,42.96,43.01,92979.0,35.2817,35.3063,35.2489,35.2899,92979.0
2016-11-18 12:45:00,43.01,43.03,42.95,42.98,50573.0,35.2899,35.3063,35.2407,35.2653,50573.0
2016-11-18 12:50:00,42.99,43.0,42.94,42.99,47305.0,35.2735,35.2817,35.2325,35.2735,47305.0
2016-11-18 12:55:00,42.99,43.02,42.95,43.01,51801.0,35.2735,35.2981,35.2407,35.2899,51801.0
2016-11-18 13:00:00,43.0,43.0,42.88,42.88,37731.0,35.2817,35.2817,35.1832,35.1832,37731.0
2016-11-18 13:05:00,42.89,42.97,42.88,42.95,59961.0,35.1914,35.2571,35.1832,35.2407,59961.0
2016-11-18 13:10:00,42.95,42.95,42.9,42.91,35209.0,35.2407,35.2407,35.1997,35.2079,35209.0
2016-11-18 13:15:00,42.91,42.93,42.9,42.91,28290.0,35.2079,35.2243,35.1997,35.2079,28290.0
2016-11-18 13:20:00,42.91,42.94,42.9,42.9,27039.0,35.2079,35.2325,35.1997,35.1997,27039.0
2016-11-18 13:25:00,42.9,42.91,42.84,42.84,38498.0,35.1997,35.2079,35.1504,35.1504,38498.0
2016-11-18 13:30:00,42.84,42.86,42.82,42.83,85746.0,35.1504,35.1668,35.134,35.1422,85746.0
2016-11-18 13:35:00,42.83,42.85,42.82,42.84,41380.0,35.1422,35.1586,35.134,35.1504,41380.0
2016-11-18 13:40:00,42.83,42.84,42.78,42.8,43364.0,35.1422,35.1504,35.1012,35.1176,43364.0
2016-11-18 13:45:00,42.8,42.85,42.79,42.83,55962.0,35.1176,35.1586,35.1094,35.1422,55962.0
2016-11-18 13:50:00,42.82,42.84,42.82,42.84,28674.0,35.134,35.1504,35.134,35.1504,28674.0
2016-11-18 13:55:00,42.83,42.89,42.82,42.89,62392.0,35.1422,35.1914,35.134,35.1914,62392.0
2016-11-18 14:00:00,42.89,42.89,42.83,42.86,38707.0,35.1914,35.1914,35.1422,35.1668,38707.0
2016-11-18 14:05:00,42.86,42.86,42.79,42.8,167145.0,35.1668,35.1668,35.1094,35.1176,167145.0
2016-11-18 14:10:00,42.81,42.84,42.8,42.84,51643.0,35.1258,35.1504,35.1176,35.1504,51643.0
2016-11-18 14:15:00,42.84,42.85,42.81,42.82,55849.0,35.1504,35.1586,35.1258,35.134,55849.0
2016-11-18 14:20:00,42.82,42.84,42.81,42.84,71630.0,35.134,35.1504,35.1258,35.1504,71630.0
2016-11-18 14:25:00,42.84,42.86,42.81,42.84,53802.0,35.1504,35.1668,35.1258,35.1504,53802.0
2016-11-18 14:30:00,42.83,42.84,42.81,42.84,83197.0,35.1422,35.1504,35.1258,35.1504,83197.0
2016-11-18 14:35:00,42.84,42.86,42.83,42.85,35554.0,35.1504,35.1668,35.1422,35.1586,35554.0
2016-11-18 14:40:00,42.85,42.91,42.82,42.9,116746.0,35.1586,35.2079,35.134,35.1997,116746.0
2016-11-18 14:45:00,42.91,42.92,42.87,42.92,61343.0,35.2079,35.2161,35.175,35.2161,61343.0
2016-11-18 14:50:00,42.92,42.93,42.87,42.92,60771.0,35.2161,35.2243,35.175,35.2161,60771.0
2016-11-18 14:55:00,42.91,42.93,42.87,42.9,65993.0,35.2079,35.2243,35.175,35.1997,65993.0
2016-11-18 15:00:00,42.9,42.9,42.83,42.85,46509.0,35.1997,35.1997,35.1422,35.1586,46509.0
2016-11-18 15:05:00,42.85,42.91,42.84,42.91,101184.0,35.1586,35.2079,35.1504,35.2079,101184.0
2016-11-18 15:10:00,42.91,42.96,42.9,42.94,64183.0,35.2079,35.2489,35.1997,35.2325,64183.0
2016-11-18 15:15:00,42.94,42.98,42.93,42.97,74789.0,35.2325,35.2653,35.2243,35.2571,74789.0
2016-11-18 15:20:00,42.97,43.04,42.96,43.04,73943.0,35.2571,35.3145,35.2489,35.3145,73943.0
2016-11-18 15:25:00,43.04,43.08,43.01,43.03,137164.0,35.3145,35.3473,35.2899,35.3063,137164.0
2016-11-18 15:30:00,43.03,43.03,42.96,42.98,65230.0,35.3063,35.3063,35.2489,35.2653,65230.0
2016-11-18 15:35:00,42.98,43.06,42.98,43.01,153160.0,35.2653,35.3309,35.2653,35.2899,153160.0
2016-11-18 15:40:00,43.01,43.07,42.99,43.01,159021.0,35.2899,35.3391,35.2735,35.2899,159021.0
2016-11-18 15:45:00,43.01,43.04,42.91,42.92,158309.0,35.2899,35.3145,35.2079,35.2161,158309.0
2016-11-18 15:50:00,42.93,42.97,42.9,42.91,160959.0,35.2243,35.2571,35.1997,35.2079,160959.0
2016-11-18 15:55:00,42.91,42.93,42.85,42.93,424445.0,35.2079,35.2243,35.1586,35.2243,424445.0
2016-11-21 09:30:00,42.73,43.02,42.72,42.98,142263.0,35.0602,35.2981,35.052,35.2653,142263.0
2016-11-21 09:35:00,42.97,43.2,42.94,43.05,60906.0,35.2571,35.4458,35.2325,35.3227,60906.0
2016-11-21 09:40:00,43.06,43.11,43.03,43.1,93539.0,35.3309,35.372,35.3063,35.3638,93539.0
2016-11-21 09:45:00,43.09,43.15,43.05,43.07,106395.0,35.3555,35.4048,35.3227,35.3391,106395.0
2016-11-21 09:50:00,43.07,43.11,43.04,43.05,43280.0,35.3391,35.372,35.3145,35.3227,43280.0
2016-11-21 09:55:00,43.05,43.12,43.05,43.09,35967.0,35.3227,35.3802,35.3227,35.3555,35967.0
2016-11-21 10:00:00,43.09,43.19,43.08,43.19,45330.0,35.3555,35.4376,35.3473,35.4376,45330.0
2016-11-21 10:05:00,43.18,43.19,43.1,43.15,43667.0,35.4294,35.4376,35.3638,35.4048,43667.0
2016-11-21 10:10:00,43.15,43.19,43.07,43.09,57337.0,35.4048,35.4376,35.3391,35.3555,57337.0
2016-11-21 10:15:00,43.07,43.09,42.96,43.02,48058.0,35.3391,35.3555,35.2489,35.2981,48058.0
2016-11-21 10:20:00,43.02,43.05,42.95,43.0,47694.0,35.2981,35.3227,35.2407,35.2817,47694.0
2016-11-21 10:25:00,42.99,43.01,42.9,42.96,39421.0,35.2735,35.2899,35.1997,35.2489,39421.0
2016-11-21 10:30:00,42.96,43.0,42.94,42.98,59626.0,35.2489,35.2817,35.2325,35.2653,59626.0
2016-11-21 10:35:00,42.98,43.02,42.94,43.0,28722.0,35.2653,35.2981,35.2325,35.2817,28722.0
2016-11-21 10:40:00,43.0,43.01,42.92,42.97,106075.0,35.2817,35.2899,35.2161,35.2571,106075.0
2016-11-21 10:45:00,42.97,43.0,42.93,43.0,90142.0,35.2571,35.2817,35.2243,35.2817,90142.0
2016-11-21 10:50:00,42.99,43.03,42.95,43.01,40028.0,35.2735,35.3063,35.2407,35.2899,40028.0
2016-11-21 10:55:00,43.0,43.0,42.93,42.95,30752.0,35.2817,35.2817,35.2243,35.2407,30752.0
2016-11-21 11:00:00,42.96,43.0,42.93,42.94,75331.0,35.2489,35.2817,35.2243,35.2325,75331.0
2016-11-21 11:05:00,42.94,42.99,42.92,42.94,126344.0,35.2325,35.2735,35.2161,35.2325,126344.0
2016-11-21 11:10:00,42.93,43.01,42.93,42.96,68528.0,35.2243,35.2899,35.2243,35.2489,68528.0
2016-11-21 11:15:00,42.96,43.01,42.95,43.01,65385.0,35.2489,35.2899,35.2407,35.2899,65385.0
2016-11-21 11:20:00,43.01,43.02,42.98,43.0,42480.0,35.2899,35.2981,35.2653,35.2817,42480.0
2016-11-21 11:25:00,43.01,43.01,42.98,42.99,37171.0,35.2899,35.2899,35.2653,35.2735,37171.0
2016-11-21 11:30:00,42.99,43.0,42.96,43.0,64551.0,35.2735,35.2817,35.2489,35.2817,64551.0
2016-11-21 11:35:00,43.0,43.01,42.93,42.94,65134.0,35.2817,35.2899,35.2243,35.2325,65134.0
2016-11-21 11:40:00,42.94,42.98,42.91,42.97,34424.0,35.2325,35.2653,35.2079,35.2571,34424.0
2016-11-21 11:45:00,42.97,43.03,42.97,43.0,59401.0,35.2571,35.3063,35.2571,35.2817,59401.0
2016-11-21 11:50:00,43.0,43.04,42.99,43.04,62604.0,35.2817,35.3145,35.2735,35.3145,62604.0
2016-11-21 11:55:00,43.04,43.08,43.0,43.07,42486.0,35.3145,35.3473,35.2817,35.3391,42486.0
2016-11-21 12:00:00,43.08,43.12,43.07,43.11,94865.0,35.3473,35.3802,35.3391,35.372,94865.0
2016-11-21 12:05:00,43.11,43.12,43.06,43.08,40499.0,35.372,35.3802,35.3309,35.3473,40499.0
2016-11-21 12:10:00,43.09,43.09,43.05,43.07,28857.0,35.3555,35.3555,35.3227,35.3391,28857.0
2016-11-21 12:15:00,43.07,43.09,43.03,43.08,63139.0,35.3391,35.3555,35.3063,35.3473,63139.0
2016-11-21 12:20:00,43.08,43.08,43.03,43.05,20849.0,35.3473,35.3473,35.3063,35.3227,20849.0
2016-11-21 12:25:00,43.06,43.06,43.0,43.02,42857.0,35.3309,35.3309,35.2817,35.2981,42857.0
2016-11-21 12:30:00,43.02,43.06,43.01,43.03,32613.0,35.2981,35.3309,35.2899,35.3063,32613.0
2016-11-21 12:35:00,43.03,43.07,43.02,43.07,27414.0,35.3063,35.3391,35.2981,35.3391,27414.0
2016-11-21 12:40:00,43.07,43.07,43.03,43.05,33434.0,35.3391,35.3391,35.3063,35.3227,33434.0
2016-11-21 12:45:00,43.05,43.08,43.04,43.07,26703.0,35.3227,35.3473,35.3145,35.3391,26703.0
2016-11-21 12:50:00,43.06,43.08,43.05,43.08,24490.0,35.3309,35.3473,35.3227,35.3473,24490.0
2016-11-21 12:55:00,43.07,43.07,43.05,43.06,34193.0,35.3391,35.3391,35.3227,35.3309,34193.0
2016-11-21 13:00:00,43.06,43.12,43.06,43.09,47605.0,35.3309,35.3802,35.3309,35.3555,47605.0
2016-11-21 13:05:00,43.09,43.11,43.07,43.11,22194.0,35.3555,35.372,35.3391,35.372,22194.0
2016-11-21 13:10:00,43.11,43.12,43.06,43.09,25976.0,35.372,35.3802,35.3309,35.3555,25976.0
2016-11-21 13:15:00,43.09,43.13,43.08,43.11,28525.0,35.3555,35.3884,35.3473,35.372,28525.0
2016-11-21 13:20:00,43.1,43.11,43.06,43.07,21752.0,35.3638,35.372,35.3309,35.3391,21752.0
2016-11-21 13:25:00,43.06,43.07,43.03,43.04,32864.0,35.3309,35.3391,35.3063,35.3145,32864.0
2016-11-21 13:30:00,43.04,43.07,43.04,43.05,24046.0,35.3145,35.3391,35.3145,35.3227,24046.0
2016-11-21 13:35:00,43.06,43.08,43.05,43.07,36904.0,35.3309,35.3473,35.3227,35.3391,36904.0
2016-11-21 13:40:00,43.07,43.09,43.06,43.08,17323.0,35.3391,35.3555,35.3309,35.3473,17323.0
2016-11-21 13:45:00,43.09,43.09,43.03,43.06,43775.0,35.3555,35.3555,35.3063,35.3309,43775.0
2016-11-21 13:50:00,43.06,43.06,43.01,43.03,33129.0,35.3309,35.3309,35.2899,35.3063,33129.0
2016-11-21 13:55:00,43.02,43.06,42.99,43.01,31722.0,35.2981,35.3309,35.2735,35.2899,31722.0
2016-11-21 14:00:00,43.0,43.03,42.98,43.0,24179.0,35.2817,35.3063,35.2653,35.2817,24179.0
2016-11-21 14:05:00,43.0,43.01,42.95,42.98,32315.0,35.2817,35.2899,35.2407,35.2653,32315.0
2016-11-21 14:10:00,42.99,43.0,42.98,43.0,25894.0,35.2735,35.2817,35.2653,35.2817,25894.0
2016-11-21 14:15:00,43.0,43.01,42.95,42.98,37843.0,35.2817,35.2899,35.2407,35.2653,37843.0
2016-11-21 14:20:00,42.98,42.99,42.94,42.99,54685.0,35.2653,35.2735,35.2325,35.2735,54685.0
2016-11-21 14:25:00,42.99,43.02,42.96,42.98,49163.0,35.2735,35.2981,35.2489,35.2653,49163.0
2016-11-21 14:30:00,42.98,43.01,42.96,42.98,65756.0,35.2653,35.2899,35.2489,35.2653,65756.0
2016-11-21 14:35:00,42.98,43.01,42.96,42.99,33721.0,35.2653,35.2899,35.2489,35.2735,33721.0
2016-11-21 14:40:00,42.99,43.01,42.95,42.99,41534.0,35.2735,35.2899,35.2407,35.2735,41534.0
2016-11-21 14:45:00,43.0,43.02,42.97,42.99,62583.0,35.2817,35.2981,35.2571,35.2735,62583.0
2016-11-21 14:50:00,42.99,43.01,42.99,43.01,36153.0,35.2735,35.2899,35.2735,35.2899,36153.0
2016-11-21 14:55:00,43.01,43.01,42.91,42.93,48685.0,35.2899,35.2899,35.2079,35.2243,48685.0
2016-11-21 15:00:00,42.92,42.95,42.91,42.92,42730.0,35.2161,35.2407,35.2079,35.2161,42730.0
2016-11-21 15:05:00,42.92,42.94,42.91,42.93,63704.0,35.2161,35.2325,35.2079,35.2243,63704.0
2016-11-21 15:10:00,42.93,43.01,42.92,42.99,57916.0,35.2243,35.2899,35.2161,35.2735,57916.0
2016-11-21 15:15:00,42.98,43.01,42.96,42.97,47346.0,35.2653,35.2899,35.2489,35.2571,47346.0
2016-11-21 15:20:00,42.96,42.99,42.95,42.97,36905.0,35.2489,35.2735,35.2407,35.2571,36905.0
2016-11-21 15:25:00,42.97,42.98,42.95,42.97,21787.0,35.2571,35.2653,35.2407,35.2571,21787.0
2016-11-21 15:30:00,42.98,42.99,42.93,42.95,86419.0,35.2653,35.2735,35.2243,35.2407,86419.0
2016-11-21 15:35:00,42.95,42.96,42.92,42.96,41798.0,35.2407,35.2489,35.2161,35.2489,41798.0
2016-11-21 15:40:00,42.96,42.98,42.93,42.96,62031.0,35.2489,35.2653,35.2243,35.2489,62031.0
2016-11-21 15:45:00,42.96,43.0,42.95,43.0,65933.0,35.2489,35.2817,35.2407,35.2817,65933.0
2016-11-21 15:50:00,42.99,43.01,42.97,42.98,153785.0,35.2735,35.2899,35.2571,35.2653,153785.0
2016-11-21 15:55:00,42.97,43.01,42.97,42.99,288818.0,35.2571,35.2899,35.2571,35.2735,288818.0
2016-11-22 09:30:00,43.07,43.18,43.03,43.12,151357.0,35.3391,35.4294,35.3063,35.3802,151357.0
2016-11-22 09:35:00,43.12,43.2,43.07,43.11,44292.0,35.3802,35.4458,35.3391,35.372,44292.0
2016-11-22 09:40:00,43.09,43.12,42.98,43.0,39220.0,35.3555,35.3802,35.2653,35.2817,39220.0
2016-11-22 09:45:00,43.0,43.13,43.0,43.12,78531.0,35.2817,35.3884,35.2817,35.3802,78531.0
2016-11-22 09:50:00,43.12,43.15,43.09,43.14,55052.0,35.3802,35.4048,35.3555,35.3966,55052.0
2016-11-22 09:55:00,43.15,43.2,43.09,43.1,65045.0,35.4048,35.4458,35.3555,35.3638,65045.0
2016-11-22 10:00:00,43.11,43.14,43.09,43.1,48076.0,35.372,35.3966,35.3555,35.3638,48076.0
2016-11-22 10:05:00,43.09,43.11,43.04,43.07,41958.0,35.3555,35.372,35.3145,35.3391,41958.0
2016-11-22 10:10:00,43.08,43.14,43.07,43.13,73608.0,35.3473,35.3966,35.3391,35.3884,73608.0
2016-11-22 10:15:00,43.14,43.14,43.08,43.08,36521.0,35.3966,35.3966,35.3473,35.3473,36521.0
2016-11-22 10:20:00,43.08,43.1,43.02,43.03,44931.0,35.3473,35.3638,35.2981,35.3063,44931.0
2016-11-22 10:25:00,43.03,43.04,42.96,43.0,69890.0,35.3063,35.3145,35.2489,35.2817,69890.0
2016-11-22 10:30:00,42.99,43.02,42.98,43.0,78466.0,35.2735,35.2981,35.2653,35.2817,78466.0
2016-11-22 10:35:00,43.0,43.04,42.99,43.02,34661.0,35.2817,35.3145,35.2735,35.2981,34661.0
2016-11-22 10:40:00,43.03,43.07,43.01,43.02,52868.0,35.3063,35.3391,35.2899,35.2981,52868.0
2016-11-22 10:45:00,43.02,43.03,42.94,42.99,69259.0,35.2981,35.3063,35.2325,35.2735,69259.0
2016-11-22 10:50:00,42.99,43.08,42.97,43.07,70566.0,35.2735,35.3473,35.2571,35.3391,70566.0
2016-11-22 10:55:00,43.07,43.13,43.06,43.13,71014.0,35.3391,35.3884,35.3309,35.3884,71014.0
2016-11-22 11:00:00,43.12,43.17,43.12,43.13,63092.0,35.3802,35.4212,35.3802,35.3884,63092.0
2016-11-22 11:05:00,43.13,43.16,43.11,43.12,84363.0,35.3884,35.413,35.372,35.3802,84363.0
2016-11-22 11:10:00,43.12,43.14,43.08,43.11,28147.0,35.3802,35.3966,35.3473,35.372,28147.0
2016-11-22 11:15:00,43.11,43.12,43.08,43.1,56689.0,35.372,35.3802,35.3473,35.3638,56689.0
2016-11-22 11:20:00,43.1,43.12,43.08,43.11,34707.0,35.3638,35.3802,35.3473,35.372,34707.0
2016-11-22 11:25:00,43.11,43.14,43.1,43.1,35898.0,35.372,35.3966,35.3638,35.3638,35898.0
2016-11-22 11:30:00,43.1,43.12,42.99,43.01,85698.0,35.3638,35.3802,35.2735,35.2899,85698.0
2016-11-22 11:35:00,43.01,43.05,42.99,43.02,38338.0,35.2899,35.3227,35.2735,35.2981,38338.0
2016-11-22 11:40:00,43.03,43.06,43.01,43.02,88364.0,35.3063,35.3309,35.2899,35.2981,88364.0
2016-11-22 11:45:00,43.03,43.07,43.02,43.04,57712.0,35.3063,35.3391,35.2981,35.3145,57712.0
2016-11-22 11:50:00,43.05,43.05,43.02,43.04,28983.0,35.3227,35.3227,35.2981,35.3145,28983.0
2016-11-22 11:55:00,43.04,43.05,43.01,43.04,27554.0,35.3145,35.3227,35.2899,35.3145,27554.0
2016-11-22 12:00:00,43.04,43.08,43.03,43.05,22709.0,35.3145,35.3473,35.3063,35.3227,22709.0
2016-11-22 12:05:00,43.06,43.14,43.05,43.14,39180.0,35.3309,35.3966,35.3227,35.3966,39180.0
2016-11-22 12:10:00,43.14,43.17,43.13,43.14,25386.0,35.3966,35.4212,35.3884,35.3966,25386.0
2016-11-22 12:15:00,43.14,43.16,43.12,43.14,20330.0,35.3966,35.413,35.3802,35.3966,20330.0
2016-11-22 12:20:00,43.13,43.14,43.11,43.14,48913.0,35.3884,35.3966,35.372,35.3966,48913.0
2016-11-22 12:25:00,43.14,43.19,43.13,43.19,12982.0,35.3966,35.4376,35.3884,35.4376,12982.0
2016-11-22 12:30:00,43.19,43.2,43.17,43.18,26378.0,35.4376,35.4458,35.4212,35.4294,26378.0
2016-11-22 12:35:00,43.18,43.2,43.14,43.16,24549.0,35.4294,35.4458,35.3966,35.413,24549.0
2016-11-22 12:40:00,43.17,43.17,43.14,43.16,13765.0,35.4212,35.4212,35.3966,35.413,13765.0
2016-11-22 12:45:00,43.16,43.18,43.12,43.15,13821.0,35.413,35.4294,35.3802,35.4048,13821.0
2016-11-22 12:50:00,43.15,43.18,43.14,43.18,14940.0,35.4048,35.4294,35.3966,35.4294,14940.0
2016-11-22 12:55:00,43.18,43.2,43.16,43.19,20395.0,35.4294,35.4458,35.413,35.4376,20395.0
2016-11-22 13:00:00,43.19,43.21,43.18,43.21,16861.0,35.4376,35.454,35.4294,35.454,16861.0
2016-11-22 13:05:00,43.2,43.22,43.18,43.21,42759.0,35.4458,35.4622,35.4294,35.454,42759.0
2016-11-22 13:10:00,43.22,43.24,43.21,43.24,35630.0,35.4622,35.4786,35.454,35.4786,35630.0
2016-11-22 13:15:00,43.23,43.28,43.22,43.25,42572.0,35.4704,35.5114,35.4622,35.4868,42572.0
2016-11-22 13:20:00,43.24,43.26,43.22,43.22,23812.0,35.4786,35.495,35.4622,35.4622,23812.0
2016-11-22 13:25:00,43.23,43.25,43.21,43.23,29646.0,35.4704,35.4868,35.454,35.4704,29646.0
2016-11-22 13:30:00,43.23,43.24,43.21,43.23,20126.0,35.4704,35.4786,35.454,35.4704,20126.0
2016-11-22 13:35:00,43.23,43.25,43.2,43.23,23453.0,35.4704,35.4868,35.4458,35.4704,23453.0
2016-11-22 13:40:00,43.24,43.27,43.23,43.27,32818.0,35.4786,35.5032,35.4704,35.5032,32818.0
2016-11-22 13:45:00,43.26,43.29,43.26,43.27,52716.0,35.495,35.5196,35.495,35.5032,52716.0
2016-11-22 13:50:00,43.26,43.27,43.24,43.25,33642.0,35.495,35.5032,35.4786,35.4868,33642.0
2016-11-22 13:55:00,43.25,43.26,43.23,43.25,32456.0,35.4868,35.495,35.4704,35.4868,32456.0
2016-11-22 14:00:00,43.25,43.25,43.18,43.18,34983.0,35.4868,35.4868,35.4294,35.4294,34983.0
2016-11-22 14:05:00,43.18,43.18,43.14,43.15,44964.0,35.4294,35.4294,35.3966,35.4048,44964.0
2016-11-22 14:10:00,43.15,43.19,43.15,43.18,81470.0,35.4048,35.4376,35.4048,35.4294,81470.0
2016-11-22 14:15:00,43.18,43.19,43.17,43.19,32963.0,35.4294,35.4376,35.4212,35.4376,32963.0
2016-11-22 14:20:00,43.19,43.22,43.17,43.19,96388.0,35.4376,35.4622,35.4212,35.4376,96388.0
2016-11-22 14:25:00,43.19,43.2,43.17,43.18,40069.0,35.4376,35.4458,35.4212,35.4294,40069.0
2016-11-22 14:30:00,43.18,43.21,43.17,43.21,31846.0,35.4294,35.454,35.4212,35.454,31846.0
2016-11-22 14:35:00,43.21,43.27,43.2,43.26,42522.0,35.454,35.5032,35.4458,35.495,42522.0
2016-11-22 14:40:00,43.26,43.33,43.25,43.32,36082.0,35.495,35.5525,35.4868,35.5443,36082.0
2016-11-22 14:45:00,43.31,43.33,43.28,43.3,25669.0,35.5361,35.5525,35.5114,35.5279,25669.0
2016-11-22 14:50:00,43.3,43.3,43.26,43.27,29484.0,35.5279,35.5279,35.495,35.5032,29484.0
2016-11-22 14:55:00,43.27,43.29,43.26,43.28,33717.0,35.5032,35.5196,35.495,35.5114,33717.0
2016-11-22 15:00:00,43.28,43.3,43.27,43.29,50607.0,35.5114,35.5279,35.5032,35.5196,50607.0
2016-11-22 15:05:00,43.29,43.32,43.29,43.31,30227.0,35.5196,35.5443,35.5196,35.5361,30227.0
2016-11-22 15:10:00,43.32,43.35,43.31,43.35,111061.0,35.5443,35.5689,35.5361,35.5689,111061.0
2016-11-22 15:15:00,43.34,43.39,43.34,43.39,169957.0,35.5607,35.6017,35.5607,35.6017,169957.0
2016-11-22 15:20:00,43.39,43.41,43.38,43.4,68045.0,35.6017,35.6181,35.5935,35.6099,68045.0
2016-11-22 15:25:00,43.39,43.41,43.39,43.4,67817.0,35.6017,35.6181,35.6017,35.6099,67817.0
2016-11-22 15:30:00,43.4,43.43,43.39,43.42,94445.0,35.6099,35.6345,35.6017,35.6263,94445.0
2016-11-22 15:35:00,43.41,43.44,43.4,43.41,91598.0,35.6181,35.6427,35.6099,35.6181,91598.0
2016-11-22 15:40:00,43.41,43.44,43.39,43.44,114979.0,35.6181,35.6427,35.6017,35.6427,114979.0
2016-11-22 15:45:00,43.44,43.48,43.42,43.47,127332.0,35.6427,35.6755,35.6263,35.6673,127332.0
2016-11-22 15:50:00,43.47,43.47,43.44,43.46,170888.0,35.6673,35.6673,35.6427,35.6591,170888.0
2016-11-22 15:55:00,43.46,43.46,43.39,43.41,638511.0,35.6591,35.6591,35.6017,35.6181,638511.0
2016-11-23 09:30:00,43.14,43.36,43.08,43.14,279619.0,35.3966,35.5771,35.3473,35.3966,279619.0
2016-11-23 09:35:00,43.15,43.26,43.14,43.2,71468.0,35.4048,35.495,35.3966,35.4458,71468.0
2016-11-23 09:40:00,43.2,43.23,43.07,43.1,108478.0,35.4458,35.4704,35.3391,35.3638,108478.0
2016-11-23 09:45:00,43.11,43.18,43.03,43.06,189343.0,35.372,35.4294,35.3063,35.3309,189343.0
2016-11-23 09:50:00,43.06,43.08,43.0,43.05,95767.0,35.3309,35.3473,35.2817,35.3227,95767.0
2016-11-23 09:55:00,43.06,43.12,43.03,43.07,107684.0,35.3309,35.3802,35.3063,35.3391,107684.0
2016-11-23 10:00:00,43.07,43.18,43.06,43.12,145643.0,35.3391,35.4294,35.3309,35.3802,145643.0
2016-11-23 10:05:00,43.11,43.17,43.05,43.06,88666.0,35.372,35.4212,35.3227,35.3309,88666.0
2016-11-23 10:10:00,43.05,43.1,43.01,43.01,151237.0,35.3227,35.3638,35.2899,35.2899,151237.0
2016-11-23 10:15:00,43.02,43.09,43.01,43.05,149091.0,35.2981,35.3555,35.2899,35.3227,149091.0
2016-11-23 10:20:00,43.06,43.09,42.91,42.93,121601.0,35.3309,35.3555,35.2079,35.2243,121601.0
2016-11-23 10:25:00,42.92,42.96,42.87,42.87,76132.0,35.2161,35.2489,35.175,35.175,76132.0
2016-11-23 10:30:00,42.86,42.9,42.81,42.84,123449.0,35.1668,35.1997,35.1258,35.1504,123449.0
2016-11-23 10:35:00,42.85,42.85,42.79,42.8,124042.0,35.1586,35.1586,35.1094,35.1176,124042.0
2016-11-23 10:40:00,42.8,42.92,42.79,42.9,76241.0,35.1176,35.2161,35.1094,35.1997,76241.0
2016-11-23 10:45:00,42.91,42.93,42.87,42.87,57067.0,35.2079,35.2243,35.175,35.175,57067.0
2016-11-23 10:50:00,42.87,42.92,42.83,42.88,47542.0,35.175,35.2161,35.1422,35.1832,47542.0
2016-11-23 10:55:00,42.87,42.92,42.83,42.92,33971.0,35.175,35.2161,35.1422,35.2161,33971.0
2016-11-23 11:00:00,42.92,42.92,42.79,42.79,120911.0,35.2161,35.2161,35.1094,35.1094,120911.0
2016-11-23 11:05:00,42.79,42.84,42.78,42.82,34412.0,35.1094,35.1504,35.1012,35.134,34412.0
2016-11-23 11:10:00,42.81,42.81,42.73,42.76,207083.0,35.1258,35.1258,35.0602,35.0848,207083.0
2016-11-23 11:15:00,42.76,42.84,42.75,42.78,161895.0,35.0848,35.1504,35.0766,35.1012,161895.0
2016-11-23 11:20:00,42.78,42.85,42.77,42.81,71630.0,35.1012,35.1586,35.093,35.1258,71630.0
2016-11-23 11:25:00,42.81,42.87,42.81,42.83,53993.0,35.1258,35.175,35.1258,35.1422,53993.0
2016-11-23 11:30:00,42.82,42.84,42.79,42.82,63907.0,35.134,35.1504,35.1094,35.134,63907.0
2016-11-23 11:35:00,42.81,42.84,42.77,42.83,55309.0,35.1258,35.1504,35.093,35.1422,55309.0
2016-11-23 11:40:00,42.84,42.84,42.75,42.76,41548.0,35.1504,35.1504,35.0766,35.0848,41548.0
2016-11-23 11:45:00,42.76,42.84,42.73,42.79,38203.0,35.0848,35.1504,35.0602,35.1094,38203.0
2016-11-23 11:50:00,42.79,42.84,42.76,42.81,38582.0,35.1094,35.1504,35.0848,35.1258,38582.0
2016-11-23 11:55:00,42.81,42.84,42.76,42.77,68059.0,35.1258,35.1504,35.0848,35.093,68059.0
2016-11-23 12:00:00,42.77,42.8,42.71,42.76,51725.0,35.093,35.1176,35.0438,35.0848,51725.0
2016-11-23 12:05:00,42.76,42.86,42.74,42.86,162810.0,35.0848,35.1668,35.0684,35.1668,162810.0
2016-11-23 12:10:00,42.86,42.86,42.8,42.81,37524.0,35.1668,35.1668,35.1176,35.1258,37524.0
2016-11-23 12:15:00,42.82,42.86,42.79,42.83,40485.0,35.134,35.1668,35.1094,35.1422,40485.0
2016-11-23 12:20:00,42.83,42.84,42.77,42.79,40097.0,35.1422,35.1504,35.093,35.1094,40097.0
2016-11-23 12:25:00,42.79,42.84,42.77,42.83,28805.0,35.1094,35.1504,35.093,35.1422,28805.0
2016-11-23 12:30:00,42.83,42.84,42.77,42.79,44142.0,35.1422,35.1504,35.093,35.1094,44142.0
2016-11-23 12:35:00,42.79,42.8,42.75,42.77,24440.0,35.1094,35.1176,35.0766,35.093,24440.0
2016-11-23 12:40:00,42.78,42.81,42.75,42.79,38752.0,35.1012,35.1258,35.0766,35.1094,38752.0
2016-11-23 12:45:00,42.8,42.84,42.78,42.8,32653.0,35.1176,35.1504,35.1012,35.1176,32653.0
2016-11-23 12:50:00,42.8,42.83,42.74,42.76,44325.0,35.1176,35.1422,35.0684,35.0848,44325.0
2016-11-23 12:55:00,42.76,42.76,42.71,42.74,50455.0,35.0848,35.0848,35.0438,35.0684,50455.0
2016-11-23 13:00:00,42.74,42.75,42.71,42.73,40772.0,35.0684,35.0766,35.0438,35.0602,40772.0
2016-11-23 13:05:00,42.74,42.75,42.7,42.73,46058.0,35.0684,35.0766,35.0356,35.0602,46058.0
2016-11-23 13:10:00,42.73,42.73,42.62,42.67,66859.0,35.0602,35.0602,34.9699,35.0109,66859.0
2016-11-23 13:15:00,42.66,42.67,42.62,42.64,86679.0,35.0027,35.0109,34.9699,34.9863,86679.0
2016-11-23 13:20:00,42.65,42.7,42.64,42.7,37721.0,34.9945,35.0356,34.9863,35.0356,37721.0
2016-11-23 13:25:00,42.7,42.72,42.65,42.67,33930.0,35.0356,35.052,34.9945,35.0109,33930.0
2016-11-23 13:30:00,42.67,42.67,42.62,42.64,50061.0,35.0109,35.0109,34.9699,34.9863,50061.0
2016-11-23 13:35:00,42.63,42.67,42.63,42.66,37837.0,34.9781,35.0109,34.9781,35.0027,37837.0
2016-11-23 13:40:00,42.66,42.69,42.64,42.64,44008.0,35.0027,35.0273,34.9863,34.9863,44008.0
2016-11-23 13:45:00,42.64,42.67,42.6,42.61,51850.0,34.9863,35.0109,34.9535,34.9617,51850.0
2016-11-23 13:50:00,42.6,42.62,42.57,42.6,552486.0,34.9535,34.9699,34.9289,34.9535,552486.0
2016-11-23 13:55:00,42.61,42.61,42.57,42.59,40017.0,34.9617,34.9617,34.9289,34.9453,40017.0
2016-11-23 14:00:00,42.6,42.67,42.59,42.65,55103.0,34.9535,35.0109,34.9453,34.9945,55103.0
2016-11-23 14:05:00,42.65,42.69,42.62,42.63,40467.0,34.9945,35.0273,34.9699,34.9781,40467.0
2016-11-23 14:10:00,42.63,42.64,42.57,42.58,79722.0,34.9781,34.9863,34.9289,34.9371,79722.0
2016-11-23 14:15:00,42.58,42.61,42.55,42.56,54843.0,34.9371,34.9617,34.9125,34.9207,54843.0
2016-11-23 14:20:00,42.56,42.57,42.54,42.56,99226.0,34.9207,34.9289,34.9043,34.9207,99226.0
2016-11-23 14:25:00,42.55,42.61,42.53,42.58,171044.0,34.9125,34.9617,34.8961,34.9371,171044.0
2016-11-23 14:30:00,42.58,42.59,42.53,42.53,165999.0,34.9371,34.9453,34.8961,34.8961,165999.0
2016-11-23 14:35:00,42.53,42.55,42.51,42.51,48992.0,34.8961,34.9125,34.8797,34.8797,48992.0
2016-11-23 14:40:00,42.51,42.52,42.47,42.48,184343.0,34.8797,34.8879,34.8468,34.855,184343.0
2016-11-23 14:45:00,42.49,42.55,42.49,42.54,49934.0,34.8632,34.9125,34.8632,34.9043,49934.0
2016-11-23 14:50:00,42.55,42.55,42.5,42.5,67391.0,34.9125,34.9125,34.8715,34.8715,67391.0
2016-11-23 14:55:00,42.51,42.51,42.48,42.49,52966.0,34.8797,34.8797,34.855,34.8632,52966.0
2016-11-23 15:00:00,42.49,42.51,42.49,42.51,121439.0,34.8632,34.8797,34.8632,34.8797,121439.0
2016-11-23 15:05:00,42.51,42.52,42.48,42.5,95302.0,34.8797,34.8879,34.855,34.8715,95302.0
2016-11-23 15:10:00,42.51,42.51,42.46,42.5,83306.0,34.8797,34.8797,34.8386,34.8715,83306.0
2016-11-23 15:15:00,42.5,42.5,42.48,42.5,79621.0,34.8715,34.8715,34.855,34.8715,79621.0
2016-11-23 15:20:00,42.5,42.5,42.48,42.5,74804.0,34.8715,34.8715,34.855,34.8715,74804.0
2016-11-23 15:25:00,42.5,42.5,42.49,42.5,41382.0,34.8715,34.8715,34.8632,34.8715,41382.0
2016-11-23 15:30:00,42.5,42.51,42.46,42.51,109760.0,34.8715,34.8797,34.8386,34.8797,109760.0
2016-11-23 15:35:00,42.51,42.51,42.45,42.46,132851.0,34.8797,34.8797,34.8304,34.8386,132851.0
2016-11-23 15:40:00,42.47,42.48,42.44,42.45,140821.0,34.8468,34.855,34.8222,34.8304,140821.0
2016-11-23 15:45:00,42.46,42.47,42.41,42.41,122981.0,34.8386,34.8468,34.7976,34.7976,122981.0
2016-11-23 15:50:00,42.41,42.46,42.39,42.41,280570.0,34.7976,34.8386,34.7812,34.7976,280570.0
2016-11-23 15:55:00,42.41,42.5,42.4,42.49,479139.0,34.7976,34.8715,34.7894,34.8632,479139.0
2016-11-25 09:30:00,42.53,42.85,42.53,42.8,100359.0,34.8961,35.1586,34.8961,35.1176,100359.0
2016-11-25 09:35:00,42.8,42.86,42.71,42.71,58443.0,35.1176,35.1668,35.0438,35.0438,58443.0
2016-11-25 09:40:00,42.72,42.81,42.7,42.79,29225.0,35.052,35.1258,35.0356,35.1094,29225.0
2016-11-25 09:45:00,42.79,42.85,42.78,42.84,53771.0,35.1094,35.1586,35.1012,35.1504,53771.0
2016-11-25 09:50:00,42.84,42.97,42.84,42.9,139076.0,35.1504,35.2571,35.1504,35.1997,139076.0
2016-11-25 09:55:00,42.91,42.91,42.84,42.9,40630.0,35.2079,35.2079,35.1504,35.1997,40630.0
2016-11-25 10:00:00,42.89,43.0,42.88,42.98,43960.0,35.1914,35.2817,35.1832,35.2653,43960.0
2016-11-25 10:05:00,42.98,42.99,42.87,42.87,28028.0,35.2653,35.2735,35.175,35.175,28028.0
2016-11-25 10:10:00,42.87,42.89,42.85,42.89,24518.0,35.175,35.1914,35.1586,35.1914,24518.0
2016-11-25 10:15:00,42.88,42.96,42.87,42.94,44647.0,35.1832,35.2489,35.175,35.2325,44647.0
2016-11-25 10:20:00,42.95,42.98,42.91,42.95,52090.0,35.2407,35.2653,35.2079,35.2407,52090.0
2016-11-25 10:25:00,42.95,43.03,42.92,43.02,61901.0,35.2407,35.3063,35.2161,35.2981,61901.0
2016-11-25 10:30:00,43.03,43.07,43.0,43.03,38205.0,35.3063,35.3391,35.2817,35.3063,38205.0
2016-11-25 10:35:00,43.03,43.08,43.01,43.07,64865.0,35.3063,35.3473,35.2899,35.3391,64865.0
2016-11-25 10:40:00,43.06,43.1,43.03,43.06,47397.0,35.3309,35.3638,35.3063,35.3309,47397.0
2016-11-25 10:45:00,43.05,43.11,43.04,43.1,38235.0,35.3227,35.372,35.3145,35.3638,38235.0
2016-11-25 10:50:00,43.09,43.13,43.06,43.09,94221.0,35.3555,35.3884,35.3309,35.3555,94221.0
2016-11-25 10:55:00,43.11,43.13,43.06,43.09,42380.0,35.372,35.3884,35.3309,35.3555,42380.0
2016-11-25 11:00:00,43.08,43.1,43.04,43.06,36946.0,35.3473,35.3638,35.3145,35.3309,36946.0
2016-11-25 11:05:00,43.06,43.08,43.01,43.04,80056.0,35.3309,35.3473,35.2899,35.3145,80056.0
2016-11-25 11:10:00,43.04,43.08,43.03,43.04,91309.0,35.3145,35.3473,35.3063,35.3145,91309.0
2016-11-25 11:15:00,43.03,43.1,43.02,43.08,45567.0,35.3063,35.3638,35.2981,35.3473,45567.0
2016-11-25 11:20:00,43.09,43.12,43.08,43.12,43848.0,35.3555,35.3802,35.3473,35.3802,43848.0
2016-11-25 11:25:00,43.12,43.18,43.12,43.17,46600.0,35.3802,35.4294,35.3802,35.4212,46600.0
2016-11-25 11:30:00,43.16,43.23,43.16,43.21,75979.0,35.413,35.4704,35.413,35.454,75979.0
2016-11-25 11:35:00,43.2,43.25,43.19,43.24,102081.0,35.4458,35.4868,35.4376,35.4786,102081.0
2016-11-25 11:40:00,43.23,43.25,43.21,43.22,48876.0,35.4704,35.4868,35.454,35.4622,48876.0
2016-11-25 11:45:00,43.22,43.24,43.2,43.23,60554.0,35.4622,35.4786,35.4458,35.4704,60554.0
2016-11-25 11:50:00,43.24,43.26,43.22,43.25,69411.0,35.4786,35.495,35.4622,35.4868,69411.0
2016-11-25 11:55:00,43.25,43.27,43.24,43.26,62894.0,35.4868,35.5032,35.4786,35.495,62894.0
2016-11-25 12:00:00,43.26,43.35,43.25,43.29,115137.0,35.495,35.5689,35.4868,35.5196,115137.0
2016-11-25 12:05:00,43.29,43.32,43.29,43.3,40634.0,35.5196,35.5443,35.5196,35.5279,40634.0
2016-11-25 12:10:00,43.3,43.34,43.3,43.33,64974.0,35.5279,35.5607,35.5279,35.5525,64974.0
2016-11-25 12:15:00,43.32,43.36,43.3,43.35,51661.0,35.5443,35.5771,35.5279,35.5689,51661.0
2016-11-25 12:20:00,43.35,43.37,43.31,43.35,57661.0,35.5689,35.5853,35.5361,35.5689,57661.0
2016-11-25 12:25:00,43.35,43.39,43.33,43.35,57386.0,35.5689,35.6017,35.5525,35.5689,57386.0
2016-11-25 12:30:00,43.35,43.36,43.33,43.36,83415.0,35.5689,35.5771,35.5525,35.5771,83415.0
2016-11-25 12:35:00,43.35,43.41,43.34,43.4,120206.0,35.5689,35.6181,35.5607,35.6099,120206.0
2016-11-25 12:40:00,43.39,43.41,43.37,43.38,111714.0,35.6017,35.6181,35.5853,35.5935,111714.0
2016-11-25 12:45:00,43.38,43.39,43.35,43.35,95690.0,35.5935,35.6017,35.5689,35.5689,95690.0
2016-11-25 12:50:00,43.36,43.36,43.27,43.3,114783.0,35.5771,35.5771,35.5032,35.5279,114783.0
2016-11-25 12:55:00,43.3,43.32,43.22,43.28,284700.0,35.5279,35.5443,35.4622,35.5114,284700.0
2016-11-28 09:30:00,43.23,43.28,43.11,43.23,169100.0,35.4704,35.5114,35.372,35.4704,169100.0
2016-11-28 09:35:00,43.23,43.26,42.98,42.98,150025.0,35.4704,35.495,35.2653,35.2653,150025.0
2016-11-28 09:40:00,42.98,43.03,42.93,42.94,63619.0,35.2653,35.3063,35.2243,35.2325,63619.0
2016-11-28 09:45:00,42.94,42.97,42.86,42.88,68121.0,35.2325,35.2571,35.1668,35.1832,68121.0
2016-11-28 09:50:00,42.89,42.89,42.82,42.87,92722.0,35.1914,35.1914,35.134,35.175,92722.0
2016-11-28 09:55:00,42.88,43.05,42.87,43.02,84578.0,35.1832,35.3227,35.175,35.2981,84578.0
2016-11-28 10:00:00,43.02,43.03,42.98,43.02,48926.0,35.2981,35.3063,35.2653,35.2981,48926.0
2016-11-28 10:05:00,43.02,43.02,42.97,43.01,70975.0,35.2981,35.2981,35.2571,35.2899,70975.0
2016-11-28 10:10:00,43.01,43.02,42.96,42.97,25988.0,35.2899,35.2981,35.2489,35.2571,25988.0
2016-11-28 10:15:00,42.97,43.0,42.95,43.0,46899.0,35.2571,35.2817,35.2407,35.2817,46899.0
2016-11-28 10:20:00,43.0,43.05,42.99,43.01,54215.0,35.2817,35.3227,35.2735,35.2899,54215.0
2016-11-28 10:25:00,43.01,43.05,42.99,43.02,42319.0,35.2899,35.3227,35.2735,35.2981,42319.0
2016-11-28 10:30:00,43.02,43.06,43.01,43.05,62012.0,35.2981,35.3309,35.2899,35.3227,62012.0
2016-11-28 10:35:00,43.05,43.06,42.97,42.98,55094.0,35.3227,35.3309,35.2571,35.2653,55094.0
2016-11-28 10:40:00,42.98,43.02,42.9,42.95,58326.0,35.2653,35.2981,35.1997,35.2407,58326.0
2016-11-28 10:45:00,42.94,42.99,42.92,42.96,31054.0,35.2325,35.2735,35.2161,35.2489,31054.0
2016-11-28 10:50:00,42.96,42.96,42.89,42.89,199209.0,35.2489,35.2489,35.1914,35.1914,199209.0
2016-11-28 10:55:00,42.9,42.92,42.83,42.83,140448.0,35.1997,35.2161,35.1422,35.1422,140448.0
2016-11-28 11:00:00,42.83,42.85,42.81,42.82,95063.0,35.1422,35.1586,35.1258,35.134,95063.0
2016-11-28 11:05:00,42.83,42.98,42.81,42.95,95423.0,35.1422,35.2653,35.1258,35.2407,95423.0
2016-11-28 11:10:00,42.95,43.0,42.92,42.97,78191.0,35.2407,35.2817,35.2161,35.2571,78191.0
2016-11-28 11:15:00,42.97,43.05,42.95,42.99,44749.0,35.2571,35.3227,35.2407,35.2735,44749.0
2016-11-28 11:20:00,42.99,43.04,42.99,43.02,63380.0,35.2735,35.3145,35.2735,35.2981,63380.0
2016-11-28 11:25:00,43.02,43.04,42.99,43.02,63252.0,35.2981,35.3145,35.2735,35.2981,63252.0
2016-11-28 11:30:00,43.03,43.03,42.95,42.98,68267.0,35.3063,35.3063,35.2407,35.2653,68267.0
2016-11-28 11:35:00,42.99,43.02,42.97,43.0,37189.0,35.2735,35.2981,35.2571,35.2817,37189.0
2016-11-28 11:40:00,43.0,43.01,42.99,43.0,44421.0,35.2817,35.2899,35.2735,35.2817,44421.0
2016-11-28 11:45:00,42.99,43.0,42.93,42.98,38793.0,35.2735,35.2817,35.2243,35.2653,38793.0
2016-11-28 11:50:00,42.98,43.0,42.97,43.0,38796.0,35.2653,35.2817,35.2571,35.2817,38796.0
2016-11-28 11:55:00,43.0,43.01,42.96,43.0,46811.0,35.2817,35.2899,35.2489,35.2817,46811.0
2016-11-28 12:00:00,43.01,43.07,43.01,43.05,23325.0,35.2899,35.3391,35.2899,35.3227,23325.0
2016-11-28 12:05:00,43.04,43.05,43.02,43.02,21632.0,35.3145,35.3227,35.2981,35.2981,21632.0
2016-11-28 12:10:00,43.02,43.03,42.93,42.94,46197.0,35.2981,35.3063,35.2243,35.2325,46197.0
2016-11-28 12:15:00,42.95,43.0,42.95,42.99,23918.0,35.2407,35.2817,35.2407,35.2735,23918.0
2016-11-28 12:20:00,43.0,43.0,42.98,42.99,19600.0,35.2817,35.2817,35.2653,35.2735,19600.0
2016-11-28 12:25:00,43.0,43.01,42.98,43.01,31965.0,35.2817,35.2899,35.2653,35.2899,31965.0
2016-11-28 12:30:00,43.0,43.02,42.98,42.99,90040.0,35.2817,35.2981,35.2653,35.2735,90040.0
2016-11-28 12:35:00,43.0,43.01,42.98,43.01,34990.0,35.2817,35.2899,35.2653,35.2899,34990.0
2016-11-28 12:40:00,43.02,43.08,43.02,43.03,26047.0,35.2981,35.3473,35.2981,35.3063,26047.0
2016-11-28 12:45:00,43.04,43.04,42.99,43.04,24069.0,35.3145,35.3145,35.2735,35.3145,24069.0
2016-11-28 12:50:00,43.04,43.08,43.03,43.05,21369.0,35.3145,35.3473,35.3063,35.3227,21369.0
2016-11-28 12:55:00,43.05,43.08,43.04,43.05,26560.0,35.3227,35.3473,35.3145,35.3227,26560.0
2016-11-28 13:00:00,43.05,43.12,43.04,43.09,37489.0,35.3227,35.3802,35.3145,35.3555,37489.0
2016-11-28 13:05:00,43.09,43.11,43.08,43.11,16200.0,35.3555,35.372,35.3473,35.372,16200.0
2016-11-28 13:10:00,43.11,43.12,43.07,43.08,36047.0,35.372,35.3802,35.3391,35.3473,36047.0
2016-11-28 13:15:00,43.08,43.09,43.06,43.07,21009.0,35.3473,35.3555,35.3309,35.3391,21009.0
2016-11-28 13:20:00,43.06,43.08,43.0,43.0,36276.0,35.3309,35.3473,35.2817,35.2817,36276.0
2016-11-28 13:25:00,43.0,43.03,43.0,43.01,26697.0,35.2817,35.3063,35.2817,35.2899,26697.0
2016-11-28 13:30:00,43.01,43.02,42.95,42.98,44201.0,35.2899,35.2981,35.2407,35.2653,44201.0
2016-11-28 13:35:00,42.98,42.99,42.93,42.95,25014.0,35.2653,35.2735,35.2243,35.2407,25014.0
2016-11-28 13:40:00,42.95,42.99,42.95,42.97,13784.0,35.2407,35.2735,35.2407,35.2571,13784.0
2016-11-28 13:45:00,42.98,42.98,42.94,42.94,15650.0,35.2653,35.2653,35.2325,35.2325,15650.0
2016-11-28 13:50:00,42.94,42.96,42.93,42.95,27060.0,35.2325,35.2489,35.2243,35.2407,27060.0
2016-11-28 13:55:00,42.95,42.98,42.94,42.94,84906.0,35.2407,35.2653,35.2325,35.2325,84906.0
2016-11-28 14:00:00,42.95,43.0,42.94,43.0,49304.0,35.2407,35.2817,35.2325,35.2817,49304.0
2016-11-28 14:05:00,43.0,43.0,42.98,42.98,27894.0,35.2817,35.2817,35.2653,35.2653,27894.0
2016-11-28 14:10:00,42.98,42.98,42.94,42.94,134176.0,35.2653,35.2653,35.2325,35.2325,134176.0
2016-11-28 14:15:00,42.95,42.99,42.94,42.99,35204.0,35.2407,35.2735,35.2325,35.2735,35204.0
2016-11-28 14:20:00,42.99,43.01,42.98,42.98,26446.0,35.2735,35.2899,35.2653,35.2653,26446.0
2016-11-28 14:25:00,42.98,42.99,42.92,42.93,54209.0,35.2653,35.2735,35.2161,35.2243,54209.0
2016-11-28 14:30:00,42.92,42.94,42.89,42.91,38355.0,35.2161,35.2325,35.1914,35.2079,38355.0
2016-11-28 14:35:00,42.9,42.95,42.9,42.93,20361.0,35.1997,35.2407,35.1997,35.2243,20361.0
2016-11-28 14:40:00,42.93,42.94,42.88,42.91,38006.0,35.2243,35.2325,35.1832,35.2079,38006.0
2016-11-28 14:45:00,42.91,42.92,42.88,42.89,28234.0,35.2079,35.2161,35.1832,35.1914,28234.0
2016-11-28 14:50:00,42.89,42.9,42.86,42.88,44906.0,35.1914,35.1997,35.1668,35.1832,44906.0
2016-11-28 14:55:00,42.88,42.91,42.86,42.89,39371.0,35.1832,35.2079,35.1668,35.1914,39371.0
2016-11-28 15:00:00,42.89,42.91,42.86,42.87,42280.0,35.1914,35.2079,35.1668,35.175,42280.0
2016-11-28 15:05:00,42.87,42.9,42.86,42.88,60870.0,35.175,35.1997,35.1668,35.1832,60870.0
2016-11-28 15:10:00,42.88,42.9,42.86,42.88,42734.0,35.1832,35.1997,35.1668,35.1832,42734.0
2016-11-28 15:15:00,42.88,42.88,42.85,42.88,42554.0,35.1832,35.1832,35.1586,35.1832,42554.0
2016-11-28 15:20:00,42.87,42.87,42.78,42.79,109494.0,35.175,35.175,35.1012,35.1094,109494.0
2016-11-28 15:25:00,42.8,42.8,42.73,42.74,72758.0,35.1176,35.1176,35.0602,35.0684,72758.0
2016-11-28 15:30:00,42.73,42.84,42.73,42.8,170198.0,35.0602,35.1504,35.0602,35.1176,170198.0
2016-11-28 15:35:00,42.8,42.85,42.8,42.84,88751.0,35.1176,35.1586,35.1176,35.1504,88751.0
2016-11-28 15:40:00,42.84,42.84,42.74,42.74,121203.0,35.1504,35.1504,35.0684,35.0684,121203.0
2016-11-28 15:45:00,42.74,42.86,42.74,42.8,163812.0,35.0684,35.1668,35.0684,35.1176,163812.0
2016-11-28 15:50:00,42.8,42.88,42.79,42.88,165775.0,35.1176,35.1832,35.1094,35.1832,165775.0
2016-11-28 15:55:00,42.88,42.93,42.85,42.91,413468.0,35.1832,35.2243,35.1586,35.2079,413468.0
2016-11-29 09:30:00,42.92,43.12,42.91,43.04,104309.0,35.2161,35.3802,35.2079,35.3145,104309.0
2016-11-29 09:35:00,43.02,43.02,42.92,42.95,62228.0,35.2981,35.2981,35.2161,35.2407,62228.0
2016-11-29 09:40:00,42.95,42.97,42.86,42.86,70384.0,35.2407,35.2571,35.1668,35.1668,70384.0
2016-11-29 09:45:00,42.86,42.9,42.71,42.71,94209.0,35.1668,35.1997,35.0438,35.0438,94209.0
2016-11-29 09:50:00,42.72,42.82,42.71,42.75,57021.0,35.052,35.134,35.0438,35.0766,57021.0
2016-11-29 09:55:00,42.75,42.81,42.71,42.79,152216.0,35.0766,35.1258,35.0438,35.1094,152216.0
2016-11-29 10:00:00,42.79,42.85,42.75,42.8,44429.0,35.1094,35.1586,35.0766,35.1176,44429.0
2016-11-29 10:05:00,42.81,42.83,42.76,42.82,36528.0,35.1258,35.1422,35.0848,35.134,36528.0
2016-11-29 10:10:00,42.82,42.85,42.74,42.74,32782.0,35.134,35.1586,35.0684,35.0684,32782.0
2016-11-29 10:15:00,42.73,42.75,42.64,42.67,37680.0,35.0602,35.0766,34.9863,35.0109,37680.0
2016-11-29 10:20:00,42.67,42.7,42.64,42.7,40967.0,35.0109,35.0356,34.9863,35.0356,40967.0
2016-11-29 10:25:00,42.7,42.75,42.64,42.65,30819.0,35.0356,35.0766,34.9863,34.9945,30819.0
2016-11-29 10:30:00,42.65,42.76,42.65,42.73,37389.0,34.9945,35.0848,34.9945,35.0602,37389.0
2016-11-29 10:35:00,42.73,42.81,42.73,42.79,24087.0,35.0602,35.1258,35.0602,35.1094,24087.0
2016-11-29 10:40:00,42.79,42.82,42.75,42.8,32828.0,35.1094,35.134,35.0766,35.1176,32828.0
2016-11-29 10:45:00,42.79,42.86,42.79,42.85,24167.0,35.1094,35.1668,35.1094,35.1586,24167.0
2016-11-29 10:50:00,42.84,42.87,42.8,42.8,31562.0,35.1504,35.175,35.1176,35.1176,31562.0
2016-11-29 10:55:00,42.81,42.84,42.8,42.83,36358.0,35.1258,35.1504,35.1176,35.1422,36358.0
2016-11-29 11:00:00,42.83,42.88,42.82,42.88,22197.0,35.1422,35.1832,35.134,35.1832,22197.0
2016-11-29 11:05:00,42.87,42.87,42.82,42.83,47123.0,35.175,35.175,35.134,35.1422,47123.0
2016-11-29 11:10:00,42.82,42.88,42.82,42.87,38582.0,35.134,35.1832,35.134,35.175,38582.0
2016-11-29 11:15:00,42.88,42.89,42.85,42.88,32049.0,35.1832,35.1914,35.1586,35.1832,32049.0
2016-11-29 11:20:00,42.89,42.93,42.86,42.91,62920.0,35.1914,35.2243,35.1668,35.2079,62920.0
2016-11-29 11:25:00,42.91,43.0,42.91,42.98,59201.0,35.2079,35.2817,35.2079,35.2653,59201.0
2016-11-29 11:30:00,42.97,43.03,42.96,43.0,33248.0,35.2571,35.3063,35.2489,35.2817,33248.0
2016-11-29 11:35:00,43.0,43.02,42.96,43.0,44416.0,35.2817,35.2981,35.2489,35.2817,44416.0
2016-11-29 11:40:00,43.0,43.04,42.97,43.02,37979.0,35.2817,35.3145,35.2571,35.2981,37979.0
2016-11-29 11:45:00,43.03,43.05,43.01,43.02,33591.0,35.3063,35.3227,35.2899,35.2981,33591.0
2016-11-29 11:50:00,43.02,43.05,43.0,43.02,34144.0,35.2981,35.3227,35.2817,35.2981,34144.0
2016-11-29 11:55:00,43.02,43.05,43.01,43.04,28152.0,35.2981,35.3227,35.2899,35.3145,28152.0
2016-11-29 12:00:00,43.04,43.07,43.02,43.05,21470.0,35.3145,35.3391,35.2981,35.3227,21470.0
2016-11-29 12:05:00,43.04,43.06,43.02,43.02,39564.0,35.3145,35.3309,35.2981,35.2981,39564.0
2016-11-29 12:10:00,43.02,43.05,43.02,43.02,20181.0,35.2981,35.3227,35.2981,35.2981,20181.0
2016-11-29 12:15:00,43.03,43.05,43.0,43.04,30914.0,35.3063,35.3227,35.2817,35.3145,30914.0
2016-11-29 12:20:00,43.04,43.05,43.0,43.0,31213.0,35.3145,35.3227,35.2817,35.2817,31213.0
2016-11-29 12:25:00,43.0,43.07,43.0,43.03,26018.0,35.2817,35.3391,35.2817,35.3063,26018.0
2016-11-29 12:30:00,43.04,43.05,42.93,42.93,74088.0,35.3145,35.3227,35.2243,35.2243,74088.0
2016-11-29 12:35:00,42.94,42.94,42.91,42.92,66652.0,35.2325,35.2325,35.2079,35.2161,66652.0
2016-11-29 12:40:00,42.93,42.97,42.93,42.94,30088.0,35.2243,35.2571,35.2243,35.2325,30088.0
2016-11-29 12:45:00,42.94,43.02,42.94,43.01,38366.0,35.2325,35.2981,35.2325,35.2899,38366.0
2016-11-29 12:50:00,43.02,43.04,43.0,43.01,25002.0,35.2981,35.3145,35.2817,35.2899,25002.0
2016-11-29 12:55:00,43.02,43.07,43.01,43.04,24133.0,35.2981,35.3391,35.2899,35.3145,24133.0
2016-11-29 13:00:00,43.04,43.05,43.02,43.03,20906.0,35.3145,35.3227,35.2981,35.3063,20906.0
2016-11-29 13:05:00,43.03,43.04,43.0,43.0,18669.0,35.3063,35.3145,35.2817,35.2817,18669.0
2016-11-29 13:10:00,43.0,43.03,43.0,43.03,24033.0,35.2817,35.3063,35.2817,35.3063,24033.0
2016-11-29 13:15:00,43.02,43.08,43.02,43.08,11742.0,35.2981,35.3473,35.2981,35.3473,11742.0
2016-11-29 13:20:00,43.07,43.07,43.02,43.03,23497.0,35.3391,35.3391,35.2981,35.3063,23497.0
2016-11-29 13:25:00,43.03,43.04,42.98,43.0,24455.0,35.3063,35.3145,35.2653,35.2817,24455.0
2016-11-29 13:30:00,42.99,43.0,42.97,42.97,26291.0,35.2735,35.2817,35.2571,35.2571,26291.0
2016-11-29 13:35:00,42.97,42.98,42.94,42.98,20648.0,35.2571,35.2653,35.2325,35.2653,20648.0
2016-11-29 13:40:00,42.98,42.99,42.96,42.97,17191.0,35.2653,35.2735,35.2489,35.2571,17191.0
2016-11-29 13:45:00,42.98,43.02,42.96,42.97,27104.0,35.2653,35.2981,35.2489,35.2571,27104.0
2016-11-29 13:50:00,42.97,43.0,42.95,42.95,30720.0,35.2571,35.2817,35.2407,35.2407,30720.0
2016-11-29 13:55:00,42.95,42.97,42.93,42.94,45235.0,35.2407,35.2571,35.2243,35.2325,45235.0
2016-11-29 14:00:00,42.93,42.97,42.93,42.96,30312.0,35.2243,35.2571,35.2243,35.2489,30312.0
2016-11-29 14:05:00,42.96,42.97,42.91,42.93,60933.0,35.2489,35.2571,35.2079,35.2243,60933.0
2016-11-29 14:10:00,42.92,43.0,42.92,43.0,26883.0,35.2161,35.2817,35.2161,35.2817,26883.0
2016-11-29 14:15:00,42.99,43.01,42.96,42.96,32760.0,35.2735,35.2899,35.2489,35.2489,32760.0
2016-11-29 14:20:00,42.96,42.98,42.96,42.98,36435.0,35.2489,35.2653,35.2489,35.2653,36435.0
2016-11-29 14:25:00,42.98,43.01,42.96,43.0,56279.0,35.2653,35.2899,35.2489,35.2817,56279.0
2016-11-29 14:30:00,43.0,43.03,42.98,43.03,61440.0,35.2817,35.3063,35.2653,35.3063,61440.0
2016-11-29 14:35:00,43.03,43.04,43.0,43.04,26557.0,35.3063,35.3145,35.2817,35.3145,26557.0
2016-11-29 14:40:00,43.04,43.06,43.02,43.03,31040.0,35.3145,35.3309,35.2981,35.3063,31040.0
2016-11-29 14:45:00,43.04,43.07,43.03,43.04,28200.0,35.3145,35.3391,35.3063,35.3145,28200.0
2016-11-29 14:50:00,43.04,43.05,43.0,43.01,28126.0,35.3145,35.3227,35.2817,35.2899,28126.0
2016-11-29 14:55:00,43.01,43.06,43.01,43.05,28635.0,35.2899,35.3309,35.2899,35.3227,28635.0
2016-11-29 15:00:00,43.04,43.04,42.94,42.96,31591.0,35.3145,35.3145,35.2325,35.2489,31591.0
2016-11-29 15:05:00,42.96,42.98,42.92,42.93,41343.0,35.2489,35.2653,35.2161,35.2243,41343.0
2016-11-29 15:10:00,42.93,42.95,42.9,42.91,38197.0,35.2243,35.2407,35.1997,35.2079,38197.0
2016-11-29 15:15:00,42.91,42.94,42.88,42.89,54197.0,35.2079,35.2325,35.1832,35.1914,54197.0
2016-11-29 15:20:00,42.89,42.93,42.88,42.92,23320.0,35.1914,35.2243,35.1832,35.2161,23320.0
2016-11-29 15:25:00,42.92,42.94,42.9,42.91,36368.0,35.2161,35.2325,35.1997,35.2079,36368.0
2016-11-29 15:30:00,42.91,42.91,42.86,42.87,54874.0,35.2079,35.2079,35.1668,35.175,54874.0
2016-11-29 15:35:00,42.87,42.9,42.86,42.86,48650.0,35.175,35.1997,35.1668,35.1668,48650.0
2016-11-29 15:40:00,42.87,42.91,42.85,42.87,75194.0,35.175,35.2079,35.1586,35.175,75194.0
2016-11-29 15:45:00,42.87,42.93,42.86,42.9,112846.0,35.175,35.2243,35.1668,35.1997,112846.0
2016-11-29 15:50:00,42.89,42.92,42.87,42.92,171956.0,35.1914,35.2161,35.175,35.2161,171956.0
2016-11-29 15:55:00,42.91,42.92,42.84,42.86,383179.0,35.2079,35.2161,35.1504,35.1668,383179.0
2016-11-30 09:30:00,42.86,43.07,42.8,43.01,192562.0,35.1668,35.3391,35.1176,35.2899,192562.0
2016-11-30 09:35:00,43.0,43.05,42.95,43.0,70460.0,35.2817,35.3227,35.2407,35.2817,70460.0
2016-11-30 09:40:00,43.0,43.03,42.92,42.93,65571.0,35.2817,35.3063,35.2161,35.2243,65571.0
2016-11-30 09:45:00,42.94,42.98,42.74,42.76,80050.0,35.2325,35.2653,35.0684,35.0848,80050.0
2016-11-30 09:50:00,42.76,42.87,42.76,42.84,47281.0,35.0848,35.175,35.0848,35.1504,47281.0
2016-11-30 09:55:00,42.84,42.85,42.66,42.7,218684.0,35.1504,35.1586,35.0027,35.0356,218684.0
2016-11-30 10:00:00,42.71,42.71,42.58,42.61,59279.0,35.0438,35.0438,34.9371,34.9617,59279.0
2016-11-30 10:05:00,42.61,42.61,42.53,42.57,74320.0,34.9617,34.9617,34.8961,34.9289,74320.0
2016-11-30 10:10:00,42.56,42.56,42.47,42.47,60850.0,34.9207,34.9207,34.8468,34.8468,60850.0
2016-11-30 10:15:00,42.48,42.5,42.36,42.37,84046.0,34.855,34.8715,34.7566,34.7648,84046.0
2016-11-30 10:20:00,42.36,42.47,42.32,42.38,111375.0,34.7566,34.8468,34.7238,34.773,111375.0
2016-11-30 10:25:00,42.39,42.5,42.39,42.49,48605.0,34.7812,34.8715,34.7812,34.8632,48605.0
2016-11-30 10:30:00,42.49,42.54,42.49,42.5,60349.0,34.8632,34.9043,34.8632,34.8715,60349.0
2016-11-30 10:35:00,42.5,42.53,42.49,42.51,30733.0,34.8715,34.8961,34.8632,34.8797,30733.0
2016-11-30 10:40:00,42.51,42.55,42.51,42.53,60890.0,34.8797,34.9125,34.8797,34.8961,60890.0
2016-11-30 10:45:00,42.53,42.55,42.49,42.51,36796.0,34.8961,34.9125,34.8632,34.8797,36796.0
2016-11-30 10:50:00,42.5,42.57,42.49,42.52,46364.0,34.8715,34.9289,34.8632,34.8879,46364.0
2016-11-30 10:55:00,42.52,42.54,42.46,42.47,67514.0,34.8879,34.9043,34.8386,34.8468,67514.0
2016-11-30 11:00:00,42.47,42.48,42.41,42.45,47322.0,34.8468,34.855,34.7976,34.8304,47322.0
2016-11-30 11:05:00,42.45,42.46,42.39,42.43,56443.0,34.8304,34.8386,34.7812,34.814,56443.0
2016-11-30 11:10:00,42.43,42.45,42.41,42.42,29602.0,34.814,34.8304,34.7976,34.8058,29602.0
2016-11-30 11:15:00,42.42,42.47,42.4,42.43,44949.0,34.8058,34.8468,34.7894,34.814,44949.0
2016-11-30 11:20:00,42.43,42.45,42.37,42.38,69198.0,34.814,34.8304,34.7648,34.773,69198.0
2016-11-30 11:25:00,42.38,42.39,42.3,42.33,73581.0,34.773,34.7812,34.7074,34.732,73581.0
2016-11-30 11:30:00,42.33,42.37,42.27,42.36,65008.0,34.732,34.7648,34.6827,34.7566,65008.0
2016-11-30 11:35:00,42.36,42.44,42.35,42.42,57531.0,34.7566,34.8222,34.7484,34.8058,57531.0
2016-11-30 11:40:00,42.42,42.42,42.37,42.37,47615.0,34.8058,34.8058,34.7648,34.7648,47615.0
2016-11-30 11:45:00,42.37,42.4,42.35,42.37,29057.0,34.7648,34.7894,34.7484,34.7648,29057.0
2016-11-30 11:50:00,42.38,42.38,42.34,42.37,22977.0,34.773,34.773,34.7402,34.7648,22977.0
2016-11-30 11:55:00,42.38,42.38,42.34,42.34,23951.0,34.773,34.773,34.7402,34.7402,23951.0
2016-11-30 12:00:00,42.34,42.35,42.3,42.32,39940.0,34.7402,34.7484,34.7074,34.7238,39940.0
2016-11-30 12:05:00,42.32,42.34,42.27,42.3,53614.0,34.7238,34.7402,34.6827,34.7074,53614.0
2016-11-30 12:10:00,42.29,42.34,42.29,42.33,24257.0,34.6991,34.7402,34.6991,34.732,24257.0
2016-11-30 12:15:00,42.33,42.38,42.3,42.38,30077.0,34.732,34.773,34.7074,34.773,30077.0
2016-11-30 12:20:00,42.38,42.42,42.38,42.4,31567.0,34.773,34.8058,34.773,34.7894,31567.0
2016-11-30 12:25:00,42.4,42.4,42.33,42.33,46890.0,34.7894,34.7894,34.732,34.732,46890.0
2016-11-30 12:30:00,42.33,42.34,42.27,42.29,110891.0,34.732,34.7402,34.6827,34.6991,110891.0
2016-11-30 12:35:00,42.3,42.36,42.29,42.34,127320.0,34.7074,34.7566,34.6991,34.7402,127320.0
2016-11-30 12:40:00,42.34,42.38,42.32,42.37,41921.0,34.7402,34.773,34.7238,34.7648,41921.0
2016-11-30 12:45:00,42.37,42.37,42.31,42.31,32262.0,34.7648,34.7648,34.7156,34.7156,32262.0
2016-11-30 12:50:00,42.31,42.34,42.3,42.31,26767.0,34.7156,34.7402,34.7074,34.7156,26767.0
2016-11-30 12:55:00,42.32,42.38,42.31,42.31,58740.0,34.7238,34.773,34.7156,34.7156,58740.0
2016-11-30 13:00:00,42.32,42.33,42.3,42.3,42322.0,34.7238,34.732,34.7074,34.7074,42322.0
2016-11-30 13:05:00,42.3,42.31,42.28,42.29,47627.0,34.7074,34.7156,34.6909,34.6991,47627.0
2016-11-30 13:10:00,42.29,42.29,42.21,42.27,70653.0,34.6991,34.6991,34.6335,34.6827,70653.0
2016-11-30 13:15:00,42.27,42.27,42.24,42.27,59725.0,34.6827,34.6827,34.6581,34.6827,59725.0
2016-11-30 13:20:00,42.26,42.27,42.19,42.2,101576.0,34.6745,34.6827,34.6171,34.6253,101576.0
2016-11-30 13:25:00,42.2,42.21,42.15,42.16,102450.0,34.6253,34.6335,34.5843,34.5925,102450.0
2016-11-30 13:30:00,42.17,42.17,42.12,42.15,81516.0,34.6007,34.6007,34.5597,34.5843,81516.0
2016-11-30 13:35:00,42.15,42.18,42.1,42.12,34500.0,34.5843,34.6089,34.5432,34.5597,34500.0
2016-11-30 13:40:00,42.12,42.14,42.06,42.07,67725.0,34.5597,34.5761,34.5104,34.5186,67725.0
2016-11-30 13:45:00,42.07,42.08,42.01,42.02,79267.0,34.5186,34.5268,34.4694,34.4776,79267.0
2016-11-30 13:50:00,42.03,42.04,42.0,42.0,67692.0,34.4858,34.494,34.4612,34.4612,67692.0
2016-11-30 13:55:00,42.0,42.03,41.96,42.0,69954.0,34.4612,34.4858,34.4284,34.4612,69954.0
2016-11-30 14:00:00,42.0,42.0,41.93,41.93,66832.0,34.4612,34.4612,34.4038,34.4038,66832.0
2016-11-30 14:05:00,41.94,41.95,41.82,41.84,109726.0,34.412,34.4202,34.3135,34.3299,109726.0
2016-11-30 14:10:00,41.84,41.91,41.84,41.9,56801.0,34.3299,34.3874,34.3299,34.3791,56801.0
2016-11-30 14:15:00,41.89,41.9,41.76,41.77,115695.0,34.3709,34.3791,34.2643,34.2725,115695.0
2016-11-30 14:20:00,41.77,41.78,41.71,41.77,125214.0,34.2725,34.2807,34.2233,34.2725,125214.0
2016-11-30 14:25:00,41.78,41.78,41.68,41.68,146347.0,34.2807,34.2807,34.1986,34.1986,146347.0
2016-11-30 14:30:00,41.69,41.73,41.62,41.64,130263.0,34.2068,34.2397,34.1494,34.1658,130263.0
2016-11-30 14:35:00,41.64,41.66,41.6,41.62,110711.0,34.1658,34.1822,34.133,34.1494,110711.0
2016-11-30 14:40:00,41.62,41.73,41.62,41.65,185198.0,34.1494,34.2397,34.1494,34.174,185198.0
2016-11-30 14:45:00,41.65,41.66,41.58,41.58,158842.0,34.174,34.1822,34.1166,34.1166,158842.0
2016-11-30 14:50:00,41.59,41.67,41.56,41.65,132321.0,34.1248,34.1904,34.1002,34.174,132321.0
2016-11-30 14:55:00,41.65,41.66,41.56,41.56,128923.0,34.174,34.1822,34.1002,34.1002,128923.0
2016-11-30 15:00:00,41.56,41.58,41.53,41.54,230170.0,34.1002,34.1166,34.0756,34.0838,230170.0
2016-11-30 15:05:00,41.53,41.57,41.52,41.52,125260.0,34.0756,34.1084,34.0674,34.0674,125260.0
2016-11-30 15:10:00,41.52,41.53,41.43,41.43,243914.0,34.0674,34.0756,33.9935,33.9935,243914.0
2016-11-30 15:15:00,41.43,41.51,41.41,41.45,236606.0,33.9935,34.0592,33.9771,34.0099,236606.0
2016-11-30 15:20:00,41.45,41.56,41.45,41.51,258540.0,34.0099,34.1002,34.0099,34.0592,258540.0
2016-11-30 15:25:00,41.5,41.56,41.49,41.5,159521.0,34.0509,34.1002,34.0427,34.0509,159521.0
2016-11-30 15:30:00,41.5,41.52,41.44,41.45,214085.0,34.0509,34.0674,34.0017,34.0099,214085.0
2016-11-30 15:35:00,41.45,41.45,41.39,41.41,217797.0,34.0099,34.0099,33.9607,33.9771,217797.0
2016-11-30 15:40:00,41.4,41.43,41.38,41.4,225005.0,33.9689,33.9935,33.9525,33.9689,225005.0
2016-11-30 15:45:00,41.41,41.42,41.35,41.37,334762.0,33.9771,33.9853,33.9279,33.9443,334762.0
2016-11-30 15:50:00,41.37,41.37,41.25,41.28,823649.0,33.9443,33.9443,33.8458,33.8704,823649.0
2016-11-30 15:55:00,41.28,41.3,41.21,41.24,1356094.0,33.8704,33.8868,33.813,33.8376,1356094.0
2016-12-01 09:30:00,41.34,41.41,41.11,41.17,238658.0,33.9197,33.9771,33.7309,33.7802,238658.0
2016-12-01 09:35:00,41.15,41.19,40.95,41.05,176996.0,33.7638,33.7966,33.5997,33.6817,176996.0
2016-12-01 09:40:00,41.03,41.14,40.91,41.1,81962.0,33.6653,33.7556,33.5668,33.7227,81962.0
2016-12-01 09:45:00,41.1,41.22,41.1,41.19,86042.0,33.7227,33.8212,33.7227,33.7966,86042.0
2016-12-01 09:50:00,41.21,41.22,41.08,41.13,96699.0,33.813,33.8212,33.7063,33.7474,96699.0
2016-12-01 09:55:00,41.13,41.17,41.06,41.17,105040.0,33.7474,33.7802,33.6899,33.7802,105040.0
2016-12-01 10:00:00,41.16,41.19,41.11,41.16,63943.0,33.772,33.7966,33.7309,33.772,63943.0
2016-12-01 10:05:00,41.16,41.22,41.13,41.17,86870.0,33.772,33.8212,33.7474,33.7802,86870.0
2016-12-01 10:10:00,41.17,41.25,41.14,41.25,110766.0,33.7802,33.8458,33.7556,33.8458,110766.0
2016-12-01 10:15:00,41.25,41.37,41.23,41.37,131755.0,33.8458,33.9443,33.8294,33.9443,131755.0
2016-12-01 10:20:00,41.36,41.36,41.24,41.32,128505.0,33.9361,33.9361,33.8376,33.9033,128505.0
2016-12-01 10:25:00,41.32,41.34,41.28,41.32,108596.0,33.9033,33.9197,33.8704,33.9033,108596.0
2016-12-01 10:30:00,41.31,41.32,41.27,41.3,186684.0,33.8951,33.9033,33.8622,33.8868,186684.0
2016-12-01 10:35:00,41.3,41.42,41.27,41.39,109230.0,33.8868,33.9853,33.8622,33.9607,109230.0
2016-12-01 10:40:00,41.39,41.41,41.33,41.34,128559.0,33.9607,33.9771,33.9115,33.9197,128559.0
2016-12-01 10:45:00,41.34,41.39,41.28,41.38,314970.0,33.9197,33.9607,33.8704,33.9525,314970.0
2016-12-01 10:50:00,41.38,41.44,41.35,41.39,153061.0,33.9525,34.0017,33.9279,33.9607,153061.0
2016-12-01 10:55:00,41.38,41.43,41.34,41.41,84654.0,33.9525,33.9935,33.9197,33.9771,84654.0
2016-12-01 11:00:00,41.41,41.43,41.38,41.39,125625.0,33.9771,33.9935,33.9525,33.9607,125625.0
2016-12-01 11:05:00,41.38,41.45,41.38,41.43,130605.0,33.9525,34.0099,33.9525,33.9935,130605.0
2016-12-01 11:10:00,41.42,41.43,41.34,41.35,153640.0,33.9853,33.9935,33.9197,33.9279,153640.0
2016-12-01 11:15:00,41.34,41.35,41.24,41.27,126154.0,33.9197,33.9279,33.8376,33.8622,126154.0
2016-12-01 11:20:00,41.27,41.31,41.25,41.29,106755.0,33.8622,33.8951,33.8458,33.8786,106755.0
2016-12-01 11:25:00,41.3,41.31,41.21,41.25,192596.0,33.8868,33.8951,33.813,33.8458,192596.0
2016-12-01 11:30:00,41.25,41.3,41.11,41.13,148868.0,33.8458,33.8868,33.7309,33.7474,148868.0
2016-12-01 11:35:00,41.13,41.19,41.13,41.16,97502.0,33.7474,33.7966,33.7474,33.772,97502.0
2016-12-01 11:40:00,41.17,41.23,41.15,41.2,115490.0,33.7802,33.8294,33.7638,33.8048,115490.0
2016-12-01 11:45:00,41.21,41.22,41.11,41.13,99693.0,33.813,33.8212,33.7309,33.7474,99693.0
2016-12-01 11:50:00,41.14,41.14,41.04,41.05,86126.0,33.7556,33.7556,33.6735,33.6817,86126.0
2016-12-01 11:55:00,41.04,41.05,41.0,41.05,86944.0,33.6735,33.6817,33.6407,33.6817,86944.0
2016-12-01 12:00:00,41.05,41.05,41.01,41.01,71337.0,33.6817,33.6817,33.6489,33.6489,71337.0
2016-12-01 12:05:00,41.01,41.07,41.0,41.04,130733.0,33.6489,33.6981,33.6407,33.6735,130733.0
2016-12-01 12:10:00,41.04,41.06,41.0,41.01,183930.0,33.6735,33.6899,33.6407,33.6489,183930.0
2016-12-01 12:15:00,41.01,41.03,40.95,40.96,144373.0,33.6489,33.6653,33.5997,33.6079,144373.0
2016-12-01 12:20:00,40.95,40.96,40.86,40.87,100571.0,33.5997,33.6079,33.5258,33.534,100571.0
2016-12-01 12:25:00,40.88,40.89,40.84,40.86,74498.0,33.5422,33.5504,33.5094,33.5258,74498.0
2016-12-01 12:30:00,40.86,40.91,40.85,40.87,106484.0,33.5258,33.5668,33.5176,33.534,106484.0
2016-12-01 12:35:00,40.87,40.87,40.78,40.79,94611.0,33.534,33.534,33.4602,33.4684,94611.0
2016-12-01 12:40:00,40.78,40.79,40.7,40.72,113077.0,33.4602,33.4684,33.3945,33.411,113077.0
2016-12-01 12:45:00,40.71,40.8,40.7,40.77,243858.0,33.4027,33.4766,33.3945,33.452,243858.0
2016-12-01 12:50:00,40.77,40.8,40.77,40.77,111138.0,33.452,33.4766,33.452,33.452,111138.0
2016-12-01 12:55:00,40.77,40.82,40.77,40.81,195594.0,33.452,33.493,33.452,33.4848,195594.0
2016-12-01 13:00:00,40.82,40.82,40.75,40.75,202173.0,33.493,33.493,33.4356,33.4356,202173.0
2016-12-01 13:05:00,40.76,40.78,40.75,40.76,39008.0,33.4438,33.4602,33.4356,33.4438,39008.0
2016-12-01 13:10:00,40.76,40.79,40.69,40.71,104570.0,33.4438,33.4684,33.3863,33.4027,104570.0
2016-12-01 13:15:00,40.72,40.75,40.69,40.73,137208.0,33.411,33.4356,33.3863,33.4192,137208.0
2016-12-01 13:20:00,40.73,40.77,40.7,40.76,104223.0,33.4192,33.452,33.3945,33.4438,104223.0
2016-12-01 13:25:00,40.75,40.77,40.72,40.77,55037.0,33.4356,33.452,33.411,33.452,55037.0
2016-12-01 13:30:00,40.76,40.8,40.71,40.78,137310.0,33.4438,33.4766,33.4027,33.4602,137310.0
2016-12-01 13:35:00,40.78,40.79,40.74,40.74,47588.0,33.4602,33.4684,33.4274,33.4274,47588.0
2016-12-01 13:40:00,40.73,40.77,40.72,40.77,77820.0,33.4192,33.452,33.411,33.452,77820.0
2016-12-01 13:45:00,40.76,40.77,40.74,40.75,55944.0,33.4438,33.452,33.4274,33.4356,55944.0
2016-12-01 13:50:00,40.75,40.79,40.74,40.78,79994.0,33.4356,33.4684,33.4274,33.4602,79994.0
2016-12-01 13:55:00,40.78,40.78,40.73,40.77,99743.0,33.4602,33.4602,33.4192,33.452,99743.0
2016-12-01 14:00:00,40.78,40.78,40.69,40.73,106559.0,33.4602,33.4602,33.3863,33.4192,106559.0
2016-12-01 14:05:00,40.74,40.74,40.71,40.73,93444.0,33.4274,33.4274,33.4027,33.4192,93444.0
2016-12-01 14:10:00,40.73,40.74,40.71,40.73,102333.0,33.4192,33.4274,33.4027,33.4192,102333.0
2016-12-01 14:15:00,40.73,40.8,40.73,40.79,146499.0,33.4192,33.4766,33.4192,33.4684,146499.0
2016-12-01 14:20:00,40.79,40.87,40.77,40.86,95633.0,33.4684,33.534,33.452,33.5258,95633.0
2016-12-01 14:25:00,40.87,40.99,40.86,40.89,130176.0,33.534,33.6325,33.5258,33.5504,130176.0
2016-12-01 14:30:00,40.89,40.91,40.85,40.86,72923.0,33.5504,33.5668,33.5176,33.5258,72923.0
2016-12-01 14:35:00,40.86,40.9,40.85,40.88,130440.0,33.5258,33.5586,33.5176,33.5422,130440.0
2016-12-01 14:40:00,40.89,40.9,40.87,40.9,438860.0,33.5504,33.5586,33.534,33.5586,438860.0
2016-12-01 14:45:00,40.9,40.95,40.89,40.9,151824.0,33.5586,33.5997,33.5504,33.5586,151824.0
2016-12-01 14:50:00,40.9,40.98,40.9,40.96,95606.0,33.5586,33.6243,33.5586,33.6079,95606.0
2016-12-01 14:55:00,40.95,40.98,40.9,40.95,122844.0,33.5997,33.6243,33.5586,33.5997,122844.0
2016-12-01 15:00:00,40.94,40.95,40.92,40.93,117868.0,33.5915,33.5997,33.5751,33.5833,117868.0
2016-12-01 15:05:00,40.93,40.94,40.87,40.94,151816.0,33.5833,33.5915,33.534,33.5915,151816.0
2016-12-01 15:10:00,40.94,40.96,40.93,40.95,158825.0,33.5915,33.6079,33.5833,33.5997,158825.0
2016-12-01 15:15:00,40.95,40.95,40.87,40.88,132553.0,33.5997,33.5997,33.534,33.5422,132553.0
2016-12-01 15:20:00,40.88,40.88,40.82,40.85,134850.0,33.5422,33.5422,33.493,33.5176,134850.0
2016-12-01 15:25:00,40.85,40.92,40.84,40.85,120919.0,33.5176,33.5751,33.5094,33.5176,120919.0
2016-12-01 15:30:00,40.85,40.88,40.83,40.84,240879.0,33.5176,33.5422,33.5012,33.5094,240879.0
2016-12-01 15:35:00,40.84,40.85,40.79,40.8,244381.0,33.5094,33.5176,33.4684,33.4766,244381.0
2016-12-01 15:40:00,40.8,40.92,40.79,40.88,422282.0,33.4766,33.5751,33.4684,33.5422,422282.0
2016-12-01 15:45:00,40.88,40.88,40.72,40.77,642114.0,33.5422,33.5422,33.411,33.452,642114.0
2016-12-01 15:50:00,40.78,40.79,40.71,40.73,661409.0,33.4602,33.4684,33.4027,33.4192,661409.0
2016-12-01 15:55:00,40.73,40.84,40.69,40.84,1204213.0,33.4192,33.5094,33.3863,33.5094,1204213.0
2016-12-02 09:30:00,40.99,41.18,40.85,41.18,291560.0,33.6325,33.7884,33.5176,33.7884,291560.0
2016-12-02 09:35:00,41.18,41.22,41.08,41.21,107632.0,33.7884,33.8212,33.7063,33.813,107632.0
2016-12-02 09:40:00,41.21,41.29,41.18,41.25,137560.0,33.813,33.8786,33.7884,33.8458,137560.0
2016-12-02 09:45:00,41.25,41.27,41.08,41.08,66064.0,33.8458,33.8622,33.7063,33.7063,66064.0
2016-12-02 09:50:00,41.07,41.11,41.05,41.1,74435.0,33.6981,33.7309,33.6817,33.7227,74435.0
2016-12-02 09:55:00,41.09,41.17,41.08,41.13,59055.0,33.7145,33.7802,33.7063,33.7474,59055.0
2016-12-02 10:00:00,41.13,41.17,41.1,41.15,66768.0,33.7474,33.7802,33.7227,33.7638,66768.0
2016-12-02 10:05:00,41.15,41.17,41.11,41.17,51580.0,33.7638,33.7802,33.7309,33.7802,51580.0
2016-12-02 10:10:00,41.17,41.18,41.11,41.11,77913.0,33.7802,33.7884,33.7309,33.7309,77913.0
2016-12-02 10:15:00,41.11,41.18,41.11,41.18,54455.0,33.7309,33.7884,33.7309,33.7884,54455.0
2016-12-02 10:20:00,41.18,41.18,41.11,41.13,71635.0,33.7884,33.7884,33.7309,33.7474,71635.0
2016-12-02 10:25:00,41.13,41.18,41.11,41.15,61567.0,33.7474,33.7884,33.7309,33.7638,61567.0
2016-12-02 10:30:00,41.15,41.19,41.14,41.15,59514.0,33.7638,33.7966,33.7556,33.7638,59514.0
2016-12-02 10:35:00,41.14,41.19,41.07,41.08,105341.0,33.7556,33.7966,33.6981,33.7063,105341.0
2016-12-02 10:40:00,41.08,41.16,41.07,41.09,109079.0,33.7063,33.772,33.6981,33.7145,109079.0
2016-12-02 10:45:00,41.09,41.12,41.02,41.03,103332.0,33.7145,33.7392,33.6571,33.6653,103332.0
2016-12-02 10:50:00,41.03,41.06,41.01,41.02,63138.0,33.6653,33.6899,33.6489,33.6571,63138.0
2016-12-02 10:55:00,41.02,41.06,41.01,41.05,69986.0,33.6571,33.6899,33.6489,33.6817,69986.0
2016-12-02 11:00:00,41.05,41.08,41.04,41.07,105056.0,33.6817,33.7063,33.6735,33.6981,105056.0
2016-12-02 11:05:00,41.08,41.12,41.07,41.12,66768.0,33.7063,33.7392,33.6981,33.7392,66768.0
2016-12-02 11:10:00,41.12,41.12,41.05,41.05,45005.0,33.7392,33.7392,33.6817,33.6817,45005.0
2016-12-02 11:15:00,41.05,41.08,41.05,41.08,45730.0,33.6817,33.7063,33.6817,33.7063,45730.0
2016-12-02 11:20:00,41.08,41.13,41.08,41.09,57887.0,33.7063,33.7474,33.7063,33.7145,57887.0
2016-12-02 11:25:00,41.09,41.13,41.08,41.11,60216.0,33.7145,33.7474,33.7063,33.7309,60216.0
2016-12-02 11:30:00,41.12,41.16,41.11,41.14,70864.0,33.7392,33.772,33.7309,33.7556,70864.0
2016-12-02 11:35:00,41.14,41.14,41.08,41.09,37562.0,33.7556,33.7556,33.7063,33.7145,37562.0
2016-12-02 11:40:00,41.09,41.1,41.05,41.06,92926.0,33.7145,33.7227,33.6817,33.6899,92926.0
2016-12-02 11:45:00,41.06,41.09,41.04,41.06,143717.0,33.6899,33.7145,33.6735,33.6899,143717.0
2016-12-02 11:50:00,41.06,41.11,41.06,41.09,71415.0,33.6899,33.7309,33.6899,33.7145,71415.0
2016-12-02 11:55:00,41.08,41.11,41.07,41.07,36836.0,33.7063,33.7309,33.6981,33.6981,36836.0
2016-12-02 12:00:00,41.08,41.13,41.07,41.09,44021.0,33.7063,33.7474,33.6981,33.7145,44021.0
2016-12-02 12:05:00,41.08,41.1,41.07,41.1,44811.0,33.7063,33.7227,33.6981,33.7227,44811.0
2016-12-02 12:10:00,41.09,41.12,41.08,41.12,69358.0,33.7145,33.7392,33.7063,33.7392,69358.0
2016-12-02 12:15:00,41.11,41.12,41.04,41.1,120970.0,33.7309,33.7392,33.6735,33.7227,120970.0
2016-12-02 12:20:00,41.1,41.1,41.05,41.07,20659.0,33.7227,33.7227,33.6817,33.6981,20659.0
2016-12-02 12:25:00,41.07,41.09,41.04,41.08,42239.0,33.6981,33.7145,33.6735,33.7063,42239.0
2016-12-02 12:30:00,41.08,41.09,41.04,41.07,34701.0,33.7063,33.7145,33.6735,33.6981,34701.0
2016-12-02 12:35:00,41.07,41.09,41.04,41.09,46340.0,33.6981,33.7145,33.6735,33.7145,46340.0
2016-12-02 12:40:00,41.09,41.1,41.07,41.09,89991.0,33.7145,33.7227,33.6981,33.7145,89991.0
2016-12-02 12:45:00,41.09,41.15,41.08,41.14,74652.0,33.7145,33.7638,33.7063,33.7556,74652.0
2016-12-02 12:50:00,41.13,41.15,41.11,41.12,34812.0,33.7474,33.7638,33.7309,33.7392,34812.0
2016-12-02 12:55:00,41.12,41.15,41.11,41.14,40855.0,33.7392,33.7638,33.7309,33.7556,40855.0
2016-12-02 13:00:00,41.14,41.15,41.08,41.09,48146.0,33.7556,33.7638,33.7063,33.7145,48146.0
2016-12-02 13:05:00,41.09,41.09,41.04,41.06,60386.0,33.7145,33.7145,33.6735,33.6899,60386.0
2016-12-02 13:10:00,41.05,41.06,41.03,41.04,112325.0,33.6817,33.6899,33.6653,33.6735,112325.0
2016-12-02 13:15:00,41.05,41.06,41.03,41.06,107340.0,33.6817,33.6899,33.6653,33.6899,107340.0
2016-12-02 13:20:00,41.06,41.06,41.04,41.05,69472.0,33.6899,33.6899,33.6735,33.6817,69472.0
2016-12-02 13:25:00,41.05,41.07,41.02,41.04,136890.0,33.6817,33.6981,33.6571,33.6735,136890.0
2016-12-02 13:30:00,41.04,41.06,41.03,41.05,50874.0,33.6735,33.6899,33.6653,33.6817,50874.0
2016-12-02 13:35:00,41.04,41.07,41.04,41.06,43240.0,33.6735,33.6981,33.6735,33.6899,43240.0
2016-12-02 13:40:00,41.05,41.07,41.05,41.06,25263.0,33.6817,33.6981,33.6817,33.6899,25263.0
2016-12-02 13:45:00,41.06,41.07,41.04,41.05,47990.0,33.6899,33.6981,33.6735,33.6817,47990.0
2016-12-02 13:50:00,41.04,41.06,41.02,41.05,64332.0,33.6735,33.6899,33.6571,33.6817,64332.0
2016-12-02 13:55:00,41.04,41.06,41.03,41.06,28597.0,33.6735,33.6899,33.6653,33.6899,28597.0
2016-12-02 14:00:00,41.06,41.08,41.02,41.06,100912.0,33.6899,33.7063,33.6571,33.6899,100912.0
2016-12-02 14:05:00,41.06,41.07,41.01,41.02,81490.0,33.6899,33.6981,33.6489,33.6571,81490.0
2016-12-02 14:10:00,41.02,41.05,41.02,41.04,72399.0,33.6571,33.6817,33.6571,33.6735,72399.0
2016-12-02 14:15:00,41.03,41.05,41.02,41.03,40187.0,33.6653,33.6817,33.6571,33.6653,40187.0
2016-12-02 14:20:00,41.02,41.04,41.02,41.03,35842.0,33.6571,33.6735,33.6571,33.6653,35842.0
2016-12-02 14:25:00,41.04,41.04,41.02,41.03,17403.0,33.6735,33.6735,33.6571,33.6653,17403.0
2016-12-02 14:30:00,41.02,41.04,41.01,41.04,70724.0,33.6571,33.6735,33.6489,33.6735,70724.0
2016-12-02 14:35:00,41.04,41.05,41.01,41.02,35368.0,33.6735,33.6817,33.6489,33.6571,35368.0
2016-12-02 14:40:00,41.01,41.04,41.0,41.03,64876.0,33.6489,33.6735,33.6407,33.6653,64876.0
2016-12-02 14:45:00,41.03,41.04,41.0,41.0,43648.0,33.6653,33.6735,33.6407,33.6407,43648.0
2016-12-02 14:50:00,41.01,41.02,40.96,40.98,97816.0,33.6489,33.6571,33.6079,33.6243,97816.0
2016-12-02 14:55:00,40.97,41.0,40.96,40.97,47714.0,33.6161,33.6407,33.6079,33.6161,47714.0
2016-12-02 15:00:00,40.97,40.99,40.96,40.97,47746.0,33.6161,33.6325,33.6079,33.6161,47746.0
2016-12-02 15:05:00,40.98,41.01,40.97,41.01,54618.0,33.6243,33.6489,33.6161,33.6489,54618.0
2016-12-02 15:10:00,41.0,41.03,41.0,41.02,39905.0,33.6407,33.6653,33.6407,33.6571,39905.0
2016-12-02 15:15:00,41.03,41.06,41.02,41.04,39113.0,33.6653,33.6899,33.6571,33.6735,39113.0
2016-12-02 15:20:00,41.05,41.07,41.03,41.04,40728.0,33.6817,33.6981,33.6653,33.6735,40728.0
2016-12-02 15:25:00,41.04,41.09,41.03,41.09,74823.0,33.6735,33.7145,33.6653,33.7145,74823.0
2016-12-02 15:30:00,41.09,41.12,41.07,41.1,113374.0,33.7145,33.7392,33.6981,33.7227,113374.0
2016-12-02 15:35:00,41.1,41.12,41.08,41.12,104524.0,33.7227,33.7392,33.7063,33.7392,104524.0
2016-12-02 15:40:00,41.12,41.15,41.08,41.08,153001.0,33.7392,33.7638,33.7063,33.7063,153001.0
2016-12-02 15:45:00,41.09,41.13,41.05,41.07,89251.0,33.7145,33.7474,33.6817,33.6981,89251.0
2016-12-02 15:50:00,41.08,41.11,41.07,41.11,139341.0,33.7063,33.7309,33.6981,33.7309,139341.0
2016-12-02 15:55:00,41.11,41.19,41.1,41.17,557105.0,33.7309,33.7966,33.7227,33.7802,557105.0
2016-12-05 09:30:00,41.13,41.34,41.1,41.18,176903.0,33.7474,33.9197,33.7227,33.7884,176903.0
2016-12-05 09:35:00,41.19,41.26,41.18,41.24,152935.0,33.7966,33.854,33.7884,33.8376,152935.0
2016-12-05 09:40:00,41.24,41.3,41.19,41.22,92931.0,33.8376,33.8868,33.7966,33.8212,92931.0
2016-12-05 09:45:00,41.23,41.23,41.1,41.17,65432.0,33.8294,33.8294,33.7227,33.7802,65432.0
2016-12-05 09:50:00,41.17,41.38,41.16,41.37,249188.0,33.7802,33.9525,33.772,33.9443,249188.0
2016-12-05 09:55:00,41.38,41.38,41.3,41.33,167429.0,33.9525,33.9525,33.8868,33.9115,167429.0
2016-12-05 10:00:00,41.34,41.44,41.33,41.42,221049.0,33.9197,34.0017,33.9115,33.9853,221049.0
2016-12-05 10:05:00,41.42,41.51,41.37,41.51,82423.0,33.9853,34.0592,33.9443,34.0592,82423.0
2016-12-05 10:10:00,41.5,41.56,41.49,41.51,71385.0,34.0509,34.1002,34.0427,34.0592,71385.0
2016-12-05 10:15:00,41.51,41.52,41.44,41.46,94075.0,34.0592,34.0674,34.0017,34.0181,94075.0
2016-12-05 10:20:00,41.46,41.48,41.41,41.46,111414.0,34.0181,34.0345,33.9771,34.0181,111414.0
2016-12-05 10:25:00,41.47,41.47,41.33,41.36,77347.0,34.0263,34.0263,33.9115,33.9361,77347.0
2016-12-05 10:30:00,41.37,41.41,41.31,41.33,72753.0,33.9443,33.9771,33.8951,33.9115,72753.0
2016-12-05 10:35:00,41.33,41.36,41.3,41.34,68796.0,33.9115,33.9361,33.8868,33.9197,68796.0
2016-12-05 10:40:00,41.33,41.33,41.29,41.32,73923.0,33.9115,33.9115,33.8786,33.9033,73923.0
2016-12-05 10:45:00,41.33,41.36,41.31,41.33,67969.0,33.9115,33.9361,33.8951,33.9115,67969.0
2016-12-05 10:50:00,41.33,41.34,41.25,41.25,55891.0,33.9115,33.9197,33.8458,33.8458,55891.0
2016-12-05 10:55:00,41.25,41.27,41.19,41.21,52041.0,33.8458,33.8622,33.7966,33.813,52041.0
2016-12-05 11:00:00,41.22,41.25,41.2,41.25,31633.0,33.8212,33.8458,33.8048,33.8458,31633.0
2016-12-05 11:05:00,41.25,41.29,41.23,41.29,104587.0,33.8458,33.8786,33.8294,33.8786,104587.0
2016-12-05 11:10:00,41.28,41.28,41.24,41.28,33872.0,33.8704,33.8704,33.8376,33.8704,33872.0
2016-12-05 11:15:00,41.28,41.32,41.28,41.31,75232.0,33.8704,33.9033,33.8704,33.8951,75232.0
2016-12-05 11:20:00,41.31,41.32,41.29,41.32,69422.0,33.8951,33.9033,33.8786,33.9033,69422.0
2016-12-05 11:25:00,41.32,41.32,41.21,41.21,61921.0,33.9033,33.9033,33.813,33.813,61921.0
2016-12-05 11:30:00,41.21,41.25,41.2,41.25,37775.0,33.813,33.8458,33.8048,33.8458,37775.0
2016-12-05 11:35:00,41.24,41.26,41.16,41.19,88863.0,33.8376,33.854,33.772,33.7966,88863.0
2016-12-05 11:40:00,41.18,41.22,41.17,41.21,38736.0,33.7884,33.8212,33.7802,33.813,38736.0
2016-12-05 11:45:00,41.21,41.24,41.19,41.21,48783.0,33.813,33.8376,33.7966,33.813,48783.0
2016-12-05 11:50:00,41.21,41.25,41.2,41.23,52419.0,33.813,33.8458,33.8048,33.8294,52419.0
2016-12-05 11:55:00,41.23,41.23,41.16,41.18,44372.0,33.8294,33.8294,33.772,33.7884,44372.0
2016-12-05 12:00:00,41.18,41.2,41.16,41.16,34268.0,33.7884,33.8048,33.772,33.772,34268.0
2016-12-05 12:05:00,41.16,41.17,41.1,41.15,33768.0,33.772,33.7802,33.7227,33.7638,33768.0
2016-12-05 12:10:00,41.15,41.19,41.14,41.16,29298.0,33.7638,33.7966,33.7556,33.772,29298.0
2016-12-05 12:15:00,41.16,41.21,41.14,41.17,36130.0,33.772,33.813,33.7556,33.7802,36130.0
2016-12-05 12:20:00,41.17,41.18,41.11,41.15,122852.0,33.7802,33.7884,33.7309,33.7638,122852.0
2016-12-05 12:25:00,41.15,41.18,41.11,41.17,39962.0,33.7638,33.7884,33.7309,33.7802,39962.0
2016-12-05 12:30:00,41.17,41.2,41.14,41.2,30698.0,33.7802,33.8048,33.7556,33.8048,30698.0
2016-12-05 12:35:00,41.19,41.21,41.17,41.19,37080.0,33.7966,33.813,33.7802,33.7966,37080.0
2016-12-05 12:40:00,41.18,41.21,41.17,41.19,37542.0,33.7884,33.813,33.7802,33.7966,37542.0
2016-12-05 12:45:00,41.19,41.2,41.14,41.15,110941.0,33.7966,33.8048,33.7556,33.7638,110941.0
2016-12-05 12:50:00,41.15,41.19,41.11,41.11,123075.0,33.7638,33.7966,33.7309,33.7309,123075.0
2016-12-05 12:55:00,41.12,41.19,41.12,41.19,43070.0,33.7392,33.7966,33.7392,33.7966,43070.0
2016-12-05 13:00:00,41.19,41.2,41.17,41.2,27716.0,33.7966,33.8048,33.7802,33.8048,27716.0
2016-12-05 13:05:00,41.2,41.21,41.17,41.18,39589.0,33.8048,33.813,33.7802,33.7884,39589.0
2016-12-05 13:10:00,41.18,41.19,41.15,41.18,32823.0,33.7884,33.7966,33.7638,33.7884,32823.0
2016-12-05 13:15:00,41.18,41.21,41.16,41.16,34595.0,33.7884,33.813,33.772,33.772,34595.0
2016-12-05 13:20:00,41.16,41.17,41.1,41.11,56721.0,33.772,33.7802,33.7227,33.7309,56721.0
2016-12-05 13:25:00,41.11,41.14,41.06,41.09,35761.0,33.7309,33.7556,33.6899,33.7145,35761.0
2016-12-05 13:30:00,41.1,41.12,41.08,41.09,26317.0,33.7227,33.7392,33.7063,33.7145,26317.0
2016-12-05 13:35:00,41.08,41.09,41.06,41.08,26491.0,33.7063,33.7145,33.6899,33.7063,26491.0
2016-12-05 13:40:00,41.08,41.1,41.08,41.09,24643.0,33.7063,33.7227,33.7063,33.7145,24643.0
2016-12-05 13:45:00,41.09,41.1,41.06,41.06,26157.0,33.7145,33.7227,33.6899,33.6899,26157.0
2016-12-05 13:50:00,41.06,41.09,41.04,41.07,36803.0,33.6899,33.7145,33.6735,33.6981,36803.0
2016-12-05 13:55:00,41.07,41.08,41.0,41.01,67396.0,33.6981,33.7063,33.6407,33.6489,67396.0
2016-12-05 14:00:00,41.01,41.02,40.98,41.02,98906.0,33.6489,33.6571,33.6243,33.6571,98906.0
2016-12-05 14:05:00,41.02,41.03,40.98,41.0,79921.0,33.6571,33.6653,33.6243,33.6407,79921.0
2016-12-05 14:10:00,41.01,41.02,40.96,41.0,84150.0,33.6489,33.6571,33.6079,33.6407,84150.0
2016-12-05 14:15:00,41.0,41.0,40.94,40.98,46745.0,33.6407,33.6407,33.5915,33.6243,46745.0
2016-12-05 14:20:00,40.99,41.01,40.97,41.01,75701.0,33.6325,33.6489,33.6161,33.6489,75701.0
2016-12-05 14:25:00,41.01,41.02,40.98,41.01,29694.0,33.6489,33.6571,33.6243,33.6489,29694.0
2016-12-05 14:30:00,41.01,41.03,40.98,41.01,64624.0,33.6489,33.6653,33.6243,33.6489,64624.0
2016-12-05 14:35:00,41.01,41.01,40.98,41.01,33492.0,33.6489,33.6489,33.6243,33.6489,33492.0
2016-12-05 14:40:00,41.01,41.02,40.97,41.0,52536.0,33.6489,33.6571,33.6161,33.6407,52536.0
2016-12-05 14:45:00,41.01,41.02,40.97,41.01,44208.0,33.6489,33.6571,33.6161,33.6489,44208.0
2016-12-05 14:50:00,41.01,41.02,41.0,41.0,40082.0,33.6489,33.6571,33.6407,33.6407,40082.0
2016-12-05 14:55:00,41.01,41.01,40.94,40.96,88841.0,33.6489,33.6489,33.5915,33.6079,88841.0
2016-12-05 15:00:00,40.96,41.01,40.95,40.99,45411.0,33.6079,33.6489,33.5997,33.6325,45411.0
2016-12-05 15:05:00,41.0,41.01,40.99,41.01,54785.0,33.6407,33.6489,33.6325,33.6489,54785.0
2016-12-05 15:10:00,41.0,41.01,40.97,41.0,63987.0,33.6407,33.6489,33.6161,33.6407,63987.0
2016-12-05 15:15:00,40.99,41.0,40.96,41.0,54033.0,33.6325,33.6407,33.6079,33.6407,54033.0
2016-12-05 15:20:00,41.0,41.04,40.99,41.01,84058.0,33.6407,33.6735,33.6325,33.6489,84058.0
2016-12-05 15:25:00,41.02,41.03,40.99,41.03,287997.0,33.6571,33.6653,33.6325,33.6653,287997.0
2016-12-05 15:30:00,41.03,41.04,40.98,41.01,76897.0,33.6653,33.6735,33.6243,33.6489,76897.0
2016-12-05 15:35:00,41.0,41.01,40.94,40.94,122305.0,33.6407,33.6489,33.5915,33.5915,122305.0
2016-12-05 15:40:00,40.93,41.01,40.93,41.01,147934.0,33.5833,33.6489,33.5833,33.6489,147934.0
2016-12-05 15:45:00,41.01,41.02,40.94,40.95,225737.0,33.6489,33.6571,33.5915,33.5997,225737.0
2016-12-05 15:50:00,40.95,41.0,40.95,41.0,104731.0,33.5997,33.6407,33.5997,33.6407,104731.0
2016-12-05 15:55:00,41.0,41.04,40.97,41.03,508502.0,33.6407,33.6735,33.6161,33.6653,508502.0
2016-12-06 09:30:00,41.04,41.14,40.96,41.04,151026.0,33.6735,33.7556,33.6079,33.6735,151026.0
2016-12-06 09:35:00,41.04,41.04,40.96,41.01,43886.0,33.6735,33.6735,33.6079,33.6489,43886.0
2016-12-06 09:40:00,41.01,41.03,40.91,40.96,59157.0,33.6489,33.6653,33.5668,33.6079,59157.0
2016-12-06 09:45:00,40.96,41.02,40.92,40.92,86148.0,33.6079,33.6571,33.5751,33.5751,86148.0
2016-12-06 09:50:00,40.92,40.92,40.8,40.89,93593.0,33.5751,33.5751,33.4766,33.5504,93593.0
2016-12-06 09:55:00,40.89,40.91,40.86,40.87,98339.0,33.5504,33.5668,33.5258,33.534,98339.0
2016-12-06 10:00:00,40.88,40.97,40.86,40.94,62933.0,33.5422,33.6161,33.5258,33.5915,62933.0
2016-12-06 10:05:00,40.95,40.95,40.83,40.85,80821.0,33.5997,33.5997,33.5012,33.5176,80821.0
2016-12-06 10:10:00,40.84,40.85,40.77,40.79,161466.0,33.5094,33.5176,33.452,33.4684,161466.0
2016-12-06 10:15:00,40.8,40.83,40.75,40.76,90792.0,33.4766,33.5012,33.4356,33.4438,90792.0
2016-12-06 10:20:00,40.76,40.77,40.71,40.71,59293.0,33.4438,33.452,33.4027,33.4027,59293.0
2016-12-06 10:25:00,40.72,40.73,40.66,40.7,71708.0,33.411,33.4192,33.3617,33.3945,71708.0
2016-12-06 10:30:00,40.7,40.73,40.69,40.69,195234.0,33.3945,33.4192,33.3863,33.3863,195234.0
2016-12-06 10:35:00,40.69,40.72,40.67,40.68,119252.0,33.3863,33.411,33.3699,33.3781,119252.0
2016-12-06 10:40:00,40.69,40.69,40.6,40.62,173781.0,33.3863,33.3863,33.3125,33.3289,173781.0
2016-12-06 10:45:00,40.63,40.66,40.58,40.65,147549.0,33.3371,33.3617,33.2961,33.3535,147549.0
2016-12-06 10:50:00,40.66,40.73,40.64,40.7,96019.0,33.3617,33.4192,33.3453,33.3945,96019.0
2016-12-06 10:55:00,40.69,40.78,40.69,40.76,70561.0,33.3863,33.4602,33.3863,33.4438,70561.0
2016-12-06 11:00:00,40.76,40.8,40.74,40.76,73198.0,33.4438,33.4766,33.4274,33.4438,73198.0
2016-12-06 11:05:00,40.75,40.76,40.71,40.74,74229.0,33.4356,33.4438,33.4027,33.4274,74229.0
2016-12-06 11:10:00,40.74,40.83,40.74,40.8,55671.0,33.4274,33.5012,33.4274,33.4766,55671.0
2016-12-06 11:15:00,40.8,40.82,40.77,40.8,73949.0,33.4766,33.493,33.452,33.4766,73949.0
2016-12-06 11:20:00,40.8,40.94,40.8,40.93,77767.0,33.4766,33.5915,33.4766,33.5833,77767.0
2016-12-06 11:25:00,40.94,41.0,40.93,40.98,60049.0,33.5915,33.6407,33.5833,33.6243,60049.0
2016-12-06 11:30:00,40.99,41.01,40.93,40.97,63304.0,33.6325,33.6489,33.5833,33.6161,63304.0
2016-12-06 11:35:00,40.97,40.98,40.89,40.9,70449.0,33.6161,33.6243,33.5504,33.5586,70449.0
2016-12-06 11:40:00,40.91,40.92,40.83,40.84,50884.0,33.5668,33.5751,33.5012,33.5094,50884.0
2016-12-06 11:45:00,40.85,40.87,40.82,40.84,69364.0,33.5176,33.534,33.493,33.5094,69364.0
2016-12-06 11:50:00,40.84,40.87,40.82,40.87,52194.0,33.5094,33.534,33.493,33.534,52194.0
2016-12-06 11:55:00,40.86,40.88,40.84,40.84,39612.0,33.5258,33.5422,33.5094,33.5094,39612.0
2016-12-06 12:00:00,40.84,40.88,40.82,40.84,39345.0,33.5094,33.5422,33.493,33.5094,39345.0
2016-12-06 12:05:00,40.85,40.87,40.84,40.87,51336.0,33.5176,33.534,33.5094,33.534,51336.0
2016-12-06 12:10:00,40.87,40.88,40.82,40.87,37120.0,33.534,33.5422,33.493,33.534,37120.0
2016-12-06 12:15:00,40.87,40.88,40.82,40.85,30086.0,33.534,33.5422,33.493,33.5176,30086.0
2016-12-06 12:20:00,40.85,40.87,40.83,40.86,45076.0,33.5176,33.534,33.5012,33.5258,45076.0
2016-12-06 12:25:00,40.86,40.9,40.85,40.89,45444.0,33.5258,33.5586,33.5176,33.5504,45444.0
2016-12-06 12:30:00,40.89,40.93,40.89,40.92,42395.0,33.5504,33.5833,33.5504,33.5751,42395.0
2016-12-06 12:35:00,40.93,40.93,40.9,40.9,23467.0,33.5833,33.5833,33.5586,33.5586,23467.0
2016-12-06 12:40:00,40.89,40.91,40.86,40.88,44278.0,33.5504,33.5668,33.5258,33.5422,44278.0
2016-12-06 12:45:00,40.89,40.91,40.88,40.9,38028.0,33.5504,33.5668,33.5422,33.5586,38028.0
2016-12-06 12:50:00,40.9,40.93,40.87,40.89,39846.0,33.5586,33.5833,33.534,33.5504,39846.0
2016-12-06 12:55:00,40.89,40.91,40.85,40.88,81098.0,33.5504,33.5668,33.5176,33.5422,81098.0
2016-12-06 13:00:00,40.88,40.92,40.85,40.89,43919.0,33.5422,33.5751,33.5176,33.5504,43919.0
2016-12-06 13:05:00,40.89,40.92,40.89,40.91,32223.0,33.5504,33.5751,33.5504,33.5668,32223.0
2016-12-06 13:10:00,40.91,40.93,40.89,40.91,35396.0,33.5668,33.5833,33.5504,33.5668,35396.0
2016-12-06 13:15:00,40.92,40.95,40.91,40.94,31714.0,33.5751,33.5997,33.5668,33.5915,31714.0
2016-12-06 13:20:00,40.94,40.95,40.9,40.9,23615.0,33.5915,33.5997,33.5586,33.5586,23615.0
2016-12-06 13:25:00,40.9,40.94,40.9,40.93,33331.0,33.5586,33.5915,33.5586,33.5833,33331.0
2016-12-06 13:30:00,40.93,40.93,40.88,40.88,27009.0,33.5833,33.5833,33.5422,33.5422,27009.0
2016-12-06 13:35:00,40.88,40.88,40.82,40.83,59298.0,33.5422,33.5422,33.493,33.5012,59298.0
2016-12-06 13:40:00,40.84,40.84,40.8,40.82,66495.0,33.5094,33.5094,33.4766,33.493,66495.0
2016-12-06 13:45:00,40.82,40.82,40.74,40.77,104705.0,33.493,33.493,33.4274,33.452,104705.0
2016-12-06 13:50:00,40.76,40.77,40.74,40.74,38189.0,33.4438,33.452,33.4274,33.4274,38189.0
2016-12-06 13:55:00,40.74,40.76,40.7,40.71,151342.0,33.4274,33.4438,33.3945,33.4027,151342.0
2016-12-06 14:00:00,40.71,40.74,40.66,40.71,189857.0,33.4027,33.4274,33.3617,33.4027,189857.0
2016-12-06 14:05:00,40.7,40.73,40.7,40.72,91757.0,33.3945,33.4192,33.3945,33.411,91757.0
2016-12-06 14:10:00,40.73,40.74,40.71,40.74,72589.0,33.4192,33.4274,33.4027,33.4274,72589.0
2016-12-06 14:15:00,40.75,40.8,40.75,40.77,55728.0,33.4356,33.4766,33.4356,33.452,55728.0
2016-12-06 14:20:00,40.78,40.82,40.73,40.73,66521.0,33.4602,33.493,33.4192,33.4192,66521.0
2016-12-06 14:25:00,40.72,40.75,40.68,40.7,68210.0,33.411,33.4356,33.3781,33.3945,68210.0
2016-12-06 14:30:00,40.69,40.7,40.6,40.65,223310.0,33.3863,33.3945,33.3125,33.3535,223310.0
2016-12-06 14:35:00,40.66,40.66,40.63,40.64,49856.0,33.3617,33.3617,33.3371,33.3453,49856.0
2016-12-06 14:40:00,40.65,40.66,40.6,40.61,108601.0,33.3535,33.3617,33.3125,33.3207,108601.0
2016-12-06 14:45:00,40.61,40.61,40.58,40.6,105108.0,33.3207,33.3207,33.2961,33.3125,105108.0
2016-12-06 14:50:00,40.61,40.61,40.56,40.58,114469.0,33.3207,33.3207,33.2797,33.2961,114469.0
2016-12-06 14:55:00,40.58,40.61,40.57,40.61,94021.0,33.2961,33.3207,33.2879,33.3207,94021.0
2016-12-06 15:00:00,40.61,40.62,40.57,40.59,143666.0,33.3207,33.3289,33.2879,33.3043,143666.0
2016-12-06 15:05:00,40.59,40.6,40.57,40.58,112466.0,33.3043,33.3125,33.2879,33.2961,112466.0
2016-12-06 15:10:00,40.58,40.66,40.57,40.65,114691.0,33.2961,33.3617,33.2879,33.3535,114691.0
2016-12-06 15:15:00,40.65,40.66,40.52,40.53,219521.0,33.3535,33.3617,33.2469,33.2551,219521.0
2016-12-06 15:20:00,40.52,40.55,40.5,40.54,170883.0,33.2469,33.2715,33.2304,33.2633,170883.0
2016-12-06 15:25:00,40.54,40.56,40.52,40.55,126404.0,33.2633,33.2797,33.2469,33.2715,126404.0
2016-12-06 15:30:00,40.55,40.57,40.51,40.55,201841.0,33.2715,33.2879,33.2386,33.2715,201841.0
2016-12-06 15:35:00,40.55,40.57,40.55,40.57,116962.0,33.2715,33.2879,33.2715,33.2879,116962.0
2016-12-06 15:40:00,40.57,40.57,40.5,40.55,263794.0,33.2879,33.2879,33.2304,33.2715,263794.0
2016-12-06 15:45:00,40.55,40.61,40.51,40.58,424451.0,33.2715,33.3207,33.2386,33.2961,424451.0
2016-12-06 15:50:00,40.59,40.68,40.58,40.67,274878.0,33.3043,33.3781,33.2961,33.3699,274878.0
2016-12-06 15:55:00,40.67,40.67,40.58,40.65,787400.0,33.3699,33.3699,33.2961,33.3535,787400.0
2016-12-07 09:30:00,41.19,41.46,41.06,41.45,364024.0,33.7966,34.0181,33.6899,34.0099,364024.0
2016-12-07 09:35:00,41.45,41.54,41.35,41.53,313853.0,34.0099,34.0838,33.9279,34.0756,313853.0
2016-12-07 09:40:00,41.52,41.75,41.5,41.64,243754.0,34.0674,34.2561,34.0509,34.1658,243754.0
2016-12-07 09:45:00,41.64,41.66,41.5,41.57,92282.0,34.1658,34.1822,34.0509,34.1084,92282.0
2016-12-07 09:50:00,41.55,41.61,41.45,41.46,94471.0,34.092,34.1412,34.0099,34.0181,94471.0
2016-12-07 09:55:00,41.46,41.51,41.41,41.48,113550.0,34.0181,34.0592,33.9771,34.0345,113550.0
2016-12-07 10:00:00,41.49,41.5,41.45,41.48,127015.0,34.0427,34.0509,34.0099,34.0345,127015.0
2016-12-07 10:05:00,41.49,41.51,41.42,41.49,125516.0,34.0427,34.0592,33.9853,34.0427,125516.0
2016-12-07 10:10:00,41.48,41.58,41.47,41.55,81627.0,34.0345,34.1166,34.0263,34.092,81627.0
2016-12-07 10:15:00,41.57,41.66,41.55,41.66,85052.0,34.1084,34.1822,34.092,34.1822,85052.0
2016-12-07 10:20:00,41.66,41.7,41.59,41.59,63149.0,34.1822,34.215,34.1248,34.1248,63149.0
2016-12-07 10:25:00,41.59,41.68,41.58,41.63,79146.0,34.1248,34.1986,34.1166,34.1576,79146.0
2016-12-07 10:30:00,41.63,41.65,41.57,41.61,73856.0,34.1576,34.174,34.1084,34.1412,73856.0
2016-12-07 10:35:00,41.62,41.63,41.55,41.57,58113.0,34.1494,34.1576,34.092,34.1084,58113.0
2016-12-07 10:40:00,41.57,41.62,41.57,41.61,71110.0,34.1084,34.1494,34.1084,34.1412,71110.0
2016-12-07 10:45:00,41.61,41.67,41.6,41.63,65167.0,34.1412,34.1904,34.133,34.1576,65167.0
2016-12-07 10:50:00,41.63,41.63,41.56,41.59,54900.0,34.1576,34.1576,34.1002,34.1248,54900.0
2016-12-07 10:55:00,41.59,41.63,41.58,41.59,88350.0,34.1248,34.1576,34.1166,34.1248,88350.0
2016-12-07 11:00:00,41.59,41.61,41.56,41.57,127717.0,34.1248,34.1412,34.1002,34.1084,127717.0
2016-12-07 11:05:00,41.58,41.6,41.51,41.52,61389.0,34.1166,34.133,34.0592,34.0674,61389.0
2016-12-07 11:10:00,41.52,41.54,41.44,41.46,48151.0,34.0674,34.0838,34.0017,34.0181,48151.0
2016-12-07 11:15:00,41.46,41.46,41.35,41.35,46547.0,34.0181,34.0181,33.9279,33.9279,46547.0
2016-12-07 11:20:00,41.36,41.45,41.34,41.42,61365.0,33.9361,34.0099,33.9197,33.9853,61365.0
2016-12-07 11:25:00,41.41,41.46,41.39,41.39,54955.0,33.9771,34.0181,33.9607,33.9607,54955.0
2016-12-07 11:30:00,41.39,41.46,41.39,41.46,38548.0,33.9607,34.0181,33.9607,34.0181,38548.0
2016-12-07 11:35:00,41.45,41.45,41.32,41.33,53255.0,34.0099,34.0099,33.9033,33.9115,53255.0
2016-12-07 11:40:00,41.34,41.43,41.33,41.39,121313.0,33.9197,33.9935,33.9115,33.9607,121313.0
2016-12-07 11:45:00,41.4,41.42,41.38,41.39,44354.0,33.9689,33.9853,33.9525,33.9607,44354.0
2016-12-07 11:50:00,41.39,41.39,41.36,41.38,43023.0,33.9607,33.9607,33.9361,33.9525,43023.0
2016-12-07 11:55:00,41.39,41.42,41.36,41.4,39122.0,33.9607,33.9853,33.9361,33.9689,39122.0
2016-12-07 12:00:00,41.4,41.43,41.39,41.4,42090.0,33.9689,33.9935,33.9607,33.9689,42090.0
2016-12-07 12:05:00,41.4,41.48,41.39,41.47,49573.0,33.9689,34.0345,33.9607,34.0263,49573.0
2016-12-07 12:10:00,41.47,41.52,41.46,41.47,85887.0,34.0263,34.0674,34.0181,34.0263,85887.0
2016-12-07 12:15:00,41.48,41.5,41.46,41.49,54417.0,34.0345,34.0509,34.0181,34.0427,54417.0
2016-12-07 12:20:00,41.5,41.52,41.49,41.51,35140.0,34.0509,34.0674,34.0427,34.0592,35140.0
2016-12-07 12:25:00,41.51,41.52,41.45,41.45,43639.0,34.0592,34.0674,34.0099,34.0099,43639.0
2016-12-07 12:30:00,41.45,41.5,41.45,41.49,31682.0,34.0099,34.0509,34.0099,34.0427,31682.0
2016-12-07 12:35:00,41.48,41.5,41.43,41.44,35707.0,34.0345,34.0509,33.9935,34.0017,35707.0
2016-12-07 12:40:00,41.44,41.46,41.43,41.46,23985.0,34.0017,34.0181,33.9935,34.0181,23985.0
2016-12-07 12:45:00,41.46,41.47,41.44,41.46,30715.0,34.0181,34.0263,34.0017,34.0181,30715.0
2016-12-07 12:50:00,41.45,41.47,41.44,41.46,31584.0,34.0099,34.0263,34.0017,34.0181,31584.0
2016-12-07 12:55:00,41.46,41.52,41.46,41.52,51744.0,34.0181,34.0674,34.0181,34.0674,51744.0
2016-12-07 13:00:00,41.52,41.56,41.51,41.52,110096.0,34.0674,34.1002,34.0592,34.0674,110096.0
2016-12-07 13:05:00,41.53,41.59,41.51,41.59,102509.0,34.0756,34.1248,34.0592,34.1248,102509.0
2016-12-07 13:10:00,41.59,41.6,41.56,41.58,34435.0,34.1248,34.133,34.1002,34.1166,34435.0
2016-12-07 13:15:00,41.57,41.58,41.56,41.58,21278.0,34.1084,34.1166,34.1002,34.1166,21278.0
2016-12-07 13:20:00,41.58,41.73,41.56,41.72,129694.0,34.1166,34.2397,34.1002,34.2315,129694.0
2016-12-07 13:25:00,41.73,41.73,41.63,41.65,30116.0,34.2397,34.2397,34.1576,34.174,30116.0
2016-12-07 13:30:00,41.65,41.71,41.63,41.7,47214.0,34.174,34.2233,34.1576,34.215,47214.0
2016-12-07 13:35:00,41.69,41.74,41.69,41.73,42321.0,34.2068,34.2479,34.2068,34.2397,42321.0
2016-12-07 13:40:00,41.72,41.78,41.72,41.77,48737.0,34.2315,34.2807,34.2315,34.2725,48737.0
2016-12-07 13:45:00,41.77,41.84,41.76,41.84,74252.0,34.2725,34.3299,34.2643,34.3299,74252.0
2016-12-07 13:50:00,41.83,41.89,41.82,41.89,79219.0,34.3217,34.3709,34.3135,34.3709,79219.0
2016-12-07 13:55:00,41.88,41.9,41.82,41.89,91579.0,34.3627,34.3791,34.3135,34.3709,91579.0
2016-12-07 14:00:00,41.88,41.89,41.83,41.86,130026.0,34.3627,34.3709,34.3217,34.3463,130026.0
2016-12-07 14:05:00,41.85,41.89,41.84,41.88,57221.0,34.3381,34.3709,34.3299,34.3627,57221.0
2016-12-07 14:10:00,41.89,41.91,41.85,41.89,51555.0,34.3709,34.3874,34.3381,34.3709,51555.0
2016-12-07 14:15:00,41.89,41.97,41.88,41.94,114639.0,34.3709,34.4366,34.3627,34.412,114639.0
2016-12-07 14:20:00,41.94,41.94,41.88,41.93,46768.0,34.412,34.412,34.3627,34.4038,46768.0
2016-12-07 14:25:00,41.93,41.93,41.88,41.9,35485.0,34.4038,34.4038,34.3627,34.3791,35485.0
2016-12-07 14:30:00,41.89,41.92,41.87,41.89,87985.0,34.3709,34.3956,34.3545,34.3709,87985.0
2016-12-07 14:35:00,41.89,41.92,41.85,41.87,41406.0,34.3709,34.3956,34.3381,34.3545,41406.0
2016-12-07 14:40:00,41.86,41.89,41.84,41.89,36913.0,34.3463,34.3709,34.3299,34.3709,36913.0
2016-12-07 14:45:00,41.89,41.91,41.84,41.88,100658.0,34.3709,34.3874,34.3299,34.3627,100658.0
2016-12-07 14:50:00,41.89,41.92,41.87,41.89,34668.0,34.3709,34.3956,34.3545,34.3709,34668.0
2016-12-07 14:55:00,41.88,41.95,41.88,41.92,101098.0,34.3627,34.4202,34.3627,34.3956,101098.0
2016-12-07 15:00:00,41.93,41.93,41.81,41.83,95192.0,34.4038,34.4038,34.3053,34.3217,95192.0
2016-12-07 15:05:00,41.83,41.91,41.82,41.88,96041.0,34.3217,34.3874,34.3135,34.3627,96041.0
2016-12-07 15:10:00,41.87,41.89,41.87,41.88,45466.0,34.3545,34.3709,34.3545,34.3627,45466.0
2016-12-07 15:15:00,41.89,41.91,41.85,41.85,75636.0,34.3709,34.3874,34.3381,34.3381,75636.0
2016-12-07 15:20:00,41.84,41.89,41.84,41.85,74223.0,34.3299,34.3709,34.3299,34.3381,74223.0
2016-12-07 15:25:00,41.86,41.94,41.84,41.91,136604.0,34.3463,34.412,34.3299,34.3874,136604.0
2016-12-07 15:30:00,41.9,41.91,41.88,41.9,341357.0,34.3791,34.3874,34.3627,34.3791,341357.0
2016-12-07 15:35:00,41.9,41.98,41.88,41.95,300680.0,34.3791,34.4448,34.3627,34.4202,300680.0
2016-12-07 15:40:00,41.95,41.96,41.9,41.91,117545.0,34.4202,34.4284,34.3791,34.3874,117545.0
2016-12-07 15:45:00,41.91,41.93,41.89,41.9,155423.0,34.3874,34.4038,34.3709,34.3791,155423.0
2016-12-07 15:50:00,41.89,41.92,41.88,41.89,270198.0,34.3709,34.3956,34.3627,34.3709,270198.0
2016-12-07 15:55:00,41.89,41.94,41.87,41.93,596258.0,34.3709,34.412,34.3545,34.4038,596258.0
2016-12-08 09:30:00,41.76,41.92,41.46,41.49,196076.0,34.2643,34.3956,34.0181,34.0427,196076.0
2016-12-08 09:35:00,41.48,41.51,41.38,41.45,60856.0,34.0345,34.0592,33.9525,34.0099,60856.0
2016-12-08 09:40:00,41.44,41.54,41.4,41.45,102387.0,34.0017,34.0838,33.9689,34.0099,102387.0
2016-12-08 09:45:00,41.41,41.58,41.41,41.49,95774.0,33.9771,34.1166,33.9771,34.0427,95774.0
2016-12-08 09:50:00,41.49,41.53,41.46,41.46,153072.0,34.0427,34.0756,34.0181,34.0181,153072.0
2016-12-08 09:55:00,41.47,41.48,41.41,41.47,91963.0,34.0263,34.0345,33.9771,34.0263,91963.0
2016-12-08 10:00:00,41.47,41.5,41.44,41.48,55854.0,34.0263,34.0509,34.0017,34.0345,55854.0
2016-12-08 10:05:00,41.49,41.53,41.48,41.51,42553.0,34.0427,34.0756,34.0345,34.0592,42553.0
2016-12-08 10:10:00,41.51,41.52,41.48,41.49,43681.0,34.0592,34.0674,34.0345,34.0427,43681.0
2016-12-08 10:15:00,41.49,41.52,41.47,41.52,50914.0,34.0427,34.0674,34.0263,34.0674,50914.0
2016-12-08 10:20:00,41.53,41.65,41.52,41.64,41598.0,34.0756,34.174,34.0674,34.1658,41598.0
2016-12-08 10:25:00,41.63,41.69,41.63,41.66,29521.0,34.1576,34.2068,34.1576,34.1822,29521.0
2016-12-08 10:30:00,41.66,41.67,41.6,41.61,37618.0,34.1822,34.1904,34.133,34.1412,37618.0
2016-12-08 10:35:00,41.61,41.62,41.57,41.6,45301.0,34.1412,34.1494,34.1084,34.133,45301.0
2016-12-08 10:40:00,41.6,41.61,41.5,41.53,909362.0,34.133,34.1412,34.0509,34.0756,909362.0
2016-12-08 10:45:00,41.53,41.57,41.52,41.56,65249.0,34.0756,34.1084,34.0674,34.1002,65249.0
2016-12-08 10:50:00,41.57,41.61,41.55,41.57,77800.0,34.1084,34.1412,34.092,34.1084,77800.0
2016-12-08 10:55:00,41.56,41.58,41.54,41.55,34586.0,34.1002,34.1166,34.0838,34.092,34586.0
2016-12-08 11:00:00,41.54,41.55,41.5,41.55,70611.0,34.0838,34.092,34.0509,34.092,70611.0
2016-12-08 11:05:00,41.55,41.65,41.54,41.65,85667.0,34.092,34.174,34.0838,34.174,85667.0
2016-12-08 11:10:00,41.64,41.65,41.59,41.63,54936.0,34.1658,34.174,34.1248,34.1576,54936.0
2016-12-08 11:15:00,41.64,41.64,41.58,41.61,69341.0,34.1658,34.1658,34.1166,34.1412,69341.0
2016-12-08 11:20:00,41.61,41.61,41.58,41.6,67534.0,34.1412,34.1412,34.1166,34.133,67534.0
2016-12-08 11:25:00,41.59,41.6,41.55,41.57,26798.0,34.1248,34.133,34.092,34.1084,26798.0
2016-12-08 11:30:00,41.58,41.6,41.54,41.56,40268.0,34.1166,34.133,34.0838,34.1002,40268.0
2016-12-08 11:35:00,41.55,41.58,41.54,41.55,33116.0,34.092,34.1166,34.0838,34.092,33116.0
2016-12-08 11:40:00,41.56,41.56,41.53,41.55,25693.0,34.1002,34.1002,34.0756,34.092,25693.0
2016-12-08 11:45:00,41.54,41.6,41.54,41.58,55614.0,34.0838,34.133,34.0838,34.1166,55614.0
2016-12-08 11:50:00,41.58,41.59,41.57,41.58,28485.0,34.1166,34.1248,34.1084,34.1166,28485.0
2016-12-08 11:55:00,41.58,41.58,41.53,41.55,36704.0,34.1166,34.1166,34.0756,34.092,36704.0
2016-12-08 12:00:00,41.55,41.56,41.53,41.55,26230.0,34.092,34.1002,34.0756,34.092,26230.0
2016-12-08 12:05:00,41.54,41.56,41.53,41.54,18847.0,34.0838,34.1002,34.0756,34.0838,18847.0
2016-12-08 12:10:00,41.54,41.57,41.53,41.55,18510.0,34.0838,34.1084,34.0756,34.092,18510.0
2016-12-08 12:15:00,41.55,41.57,41.52,41.55,26931.0,34.092,34.1084,34.0674,34.092,26931.0
2016-12-08 12:20:00,41.55,41.56,41.52,41.54,62054.0,34.092,34.1002,34.0674,34.0838,62054.0
2016-12-08 12:25:00,41.54,41.55,41.48,41.5,67849.0,34.0838,34.092,34.0345,34.0509,67849.0
2016-12-08 12:30:00,41.49,41.55,41.49,41.54,40700.0,34.0427,34.092,34.0427,34.0838,40700.0
2016-12-08 12:35:00,41.53,41.53,41.47,41.48,30945.0,34.0756,34.0756,34.0263,34.0345,30945.0
2016-12-08 12:40:00,41.48,41.52,41.47,41.5,17515.0,34.0345,34.0674,34.0263,34.0509,17515.0
2016-12-08 12:45:00,41.5,41.5,41.46,41.49,39827.0,34.0509,34.0509,34.0181,34.0427,39827.0
2016-12-08 12:50:00,41.49,41.51,41.47,41.49,100972.0,34.0427,34.0592,34.0263,34.0427,100972.0
2016-12-08 12:55:00,41.49,41.52,41.49,41.49,23674.0,34.0427,34.0674,34.0427,34.0427,23674.0
2016-12-08 13:00:00,41.49,41.5,41.47,41.48,12323.0,34.0427,34.0509,34.0263,34.0345,12323.0
2016-12-08 13:05:00,41.48,41.51,41.48,41.51,14508.0,34.0345,34.0592,34.0345,34.0592,14508.0
2016-12-08 13:10:00,41.51,41.52,41.48,41.48,49976.0,34.0592,34.0674,34.0345,34.0345,49976.0
2016-12-08 13:15:00,41.47,41.49,41.45,41.47,19544.0,34.0263,34.0427,34.0099,34.0263,19544.0
2016-12-08 13:20:00,41.47,41.48,41.46,41.48,13931.0,34.0263,34.0345,34.0181,34.0345,13931.0
2016-12-08 13:25:00,41.48,41.48,41.45,41.47,18004.0,34.0345,34.0345,34.0099,34.0263,18004.0
2016-12-08 13:30:00,41.47,41.49,41.44,41.48,54036.0,34.0263,34.0427,34.0017,34.0345,54036.0
2016-12-08 13:35:00,41.48,41.53,41.47,41.52,21473.0,34.0345,34.0756,34.0263,34.0674,21473.0
2016-12-08 13:40:00,41.53,41.54,41.49,41.53,51273.0,34.0756,34.0838,34.0427,34.0756,51273.0
2016-12-08 13:45:00,41.53,41.55,41.52,41.55,22872.0,34.0756,34.092,34.0674,34.092,22872.0
2016-12-08 13:50:00,41.54,41.58,41.54,41.57,52371.0,34.0838,34.1166,34.0838,34.1084,52371.0
2016-12-08 13:55:00,41.56,41.59,41.56,41.58,34852.0,34.1002,34.1248,34.1002,34.1166,34852.0
2016-12-08 14:00:00,41.57,41.57,41.53,41.53,63387.0,34.1084,34.1084,34.0756,34.0756,63387.0
2016-12-08 14:05:00,41.53,41.54,41.52,41.54,29446.0,34.0756,34.0838,34.0674,34.0838,29446.0
2016-12-08 14:10:00,41.53,41.55,41.52,41.54,29496.0,34.0756,34.092,34.0674,34.0838,29496.0
2016-12-08 14:15:00,41.54,41.54,41.47,41.47,40962.0,34.0838,34.0838,34.0263,34.0263,40962.0
2016-12-08 14:20:00,41.47,41.51,41.44,41.44,30988.0,34.0263,34.0592,34.0017,34.0017,30988.0
2016-12-08 14:25:00,41.44,41.47,41.43,41.44,50360.0,34.0017,34.0263,33.9935,34.0017,50360.0
2016-12-08 14:30:00,41.45,41.47,41.43,41.45,47612.0,34.0099,34.0263,33.9935,34.0099,47612.0
2016-12-08 14:35:00,41.45,41.45,41.36,41.39,63194.0,34.0099,34.0099,33.9361,33.9607,63194.0
2016-12-08 14:40:00,41.38,41.39,41.34,41.34,32811.0,33.9525,33.9607,33.9197,33.9197,32811.0
2016-12-08 14:45:00,41.34,41.35,41.3,41.32,61677.0,33.9197,33.9279,33.8868,33.9033,61677.0
2016-12-08 14:50:00,41.33,41.33,41.28,41.32,54162.0,33.9115,33.9115,33.8704,33.9033,54162.0
2016-12-08 14:55:00,41.32,41.37,41.29,41.3,62564.0,33.9033,33.9443,33.8786,33.8868,62564.0
2016-12-08 15:00:00,41.3,41.33,41.29,41.32,38071.0,33.8868,33.9115,33.8786,33.9033,38071.0
2016-12-08 15:05:00,41.32,41.33,41.27,41.32,76815.0,33.9033,33.9115,33.8622,33.9033,76815.0
2016-12-08 15:10:00,41.32,41.33,41.29,41.3,84011.0,33.9033,33.9115,33.8786,33.8868,84011.0
2016-12-08 15:15:00,41.3,41.31,41.27,41.28,73767.0,33.8868,33.8951,33.8622,33.8704,73767.0
2016-12-08 15:20:00,41.29,41.31,41.27,41.3,103054.0,33.8786,33.8951,33.8622,33.8868,103054.0
2016-12-08 15:25:00,41.3,41.33,41.29,41.29,51916.0,33.8868,33.9115,33.8786,33.8786,51916.0
2016-12-08 15:30:00,41.29,41.31,41.26,41.29,134614.0,33.8786,33.8951,33.854,33.8786,134614.0
2016-12-08 15:35:00,41.29,41.33,41.28,41.33,104403.0,33.8786,33.9115,33.8704,33.9115,104403.0
2016-12-08 15:40:00,41.33,41.4,41.32,41.39,169756.0,33.9115,33.9689,33.9033,33.9607,169756.0
2016-12-08 15:45:00,41.39,41.39,41.3,41.31,127052.0,33.9607,33.9607,33.8868,33.8951,127052.0
2016-12-08 15:50:00,41.3,41.33,41.29,41.32,258143.0,33.8868,33.9115,33.8786,33.9033,258143.0
2016-12-08 15:55:00,41.32,41.33,41.3,41.33,320862.0,33.9033,33.9115,33.8868,33.9115,320862.0
2016-12-09 09:30:00,41.41,41.43,41.26,41.4,144487.0,33.9771,33.9935,33.854,33.9689,144487.0
2016-12-09 09:35:00,41.39,41.63,41.33,41.52,147497.0,33.9607,34.1576,33.9115,34.0674,147497.0
2016-12-09 09:40:00,41.52,41.71,41.42,41.68,43528.0,34.0674,34.2233,33.9853,34.1986,43528.0
2016-12-09 09:45:00,41.7,41.76,41.63,41.69,44094.0,34.215,34.2643,34.1576,34.2068,44094.0
2016-12-09 09:50:00,41.69,41.71,41.6,41.64,35788.0,34.2068,34.2233,34.133,34.1658,35788.0
2016-12-09 09:55:00,41.63,41.75,41.6,41.74,28421.0,34.1576,34.2561,34.133,34.2479,28421.0
2016-12-09 10:00:00,41.74,41.81,41.69,41.81,90823.0,34.2479,34.3053,34.2068,34.3053,90823.0
2016-12-09 10:05:00,41.83,41.87,41.79,41.86,40603.0,34.3217,34.3545,34.2889,34.3463,40603.0
2016-12-09 10:10:00,41.85,41.85,41.77,41.77,75143.0,34.3381,34.3381,34.2725,34.2725,75143.0
2016-12-09 10:15:00,41.77,41.81,41.72,41.81,87491.0,34.2725,34.3053,34.2315,34.3053,87491.0
2016-12-09 10:20:00,41.82,41.89,41.81,41.88,61727.0,34.3135,34.3709,34.3053,34.3627,61727.0
2016-12-09 10:25:00,41.89,41.93,41.79,41.8,394387.0,34.3709,34.4038,34.2889,34.2971,394387.0
2016-12-09 10:30:00,41.8,41.8,41.71,41.73,52436.0,34.2971,34.2971,34.2233,34.2397,52436.0
2016-12-09 10:35:00,41.73,41.79,41.72,41.78,31412.0,34.2397,34.2889,34.2315,34.2807,31412.0
2016-12-09 10:40:00,41.78,41.79,41.69,41.71,49710.0,34.2807,34.2889,34.2068,34.2233,49710.0
2016-12-09 10:45:00,41.7,41.71,41.67,41.67,54587.0,34.215,34.2233,34.1904,34.1904,54587.0
2016-12-09 10:50:00,41.67,41.72,41.66,41.71,41542.0,34.1904,34.2315,34.1822,34.2233,41542.0
2016-12-09 10:55:00,41.71,41.71,41.67,41.69,42475.0,34.2233,34.2233,34.1904,34.2068,42475.0
2016-12-09 11:00:00,41.68,41.72,41.68,41.68,42436.0,34.1986,34.2315,34.1986,34.1986,42436.0
2016-12-09 11:05:00,41.68,41.68,41.59,41.59,57242.0,34.1986,34.1986,34.1248,34.1248,57242.0
2016-12-09 11:10:00,41.59,41.66,41.59,41.63,87977.0,34.1248,34.1822,34.1248,34.1576,87977.0
2016-12-09 11:15:00,41.63,41.68,41.62,41.63,96491.0,34.1576,34.1986,34.1494,34.1576,96491.0
2016-12-09 11:20:00,41.63,41.65,41.58,41.6,62443.0,34.1576,34.174,34.1166,34.133,62443.0
2016-12-09 11:25:00,41.59,41.67,41.59,41.61,79842.0,34.1248,34.1904,34.1248,34.1412,79842.0
2016-12-09 11:30:00,41.6,41.64,41.57,41.63,83834.0,34.133,34.1658,34.1084,34.1576,83834.0
2016-12-09 11:35:00,41.64,41.68,41.6,41.66,88025.0,34.1658,34.1986,34.133,34.1822,88025.0
2016-12-09 11:40:00,41.66,41.67,41.63,41.65,73332.0,34.1822,34.1904,34.1576,34.174,73332.0
2016-12-09 11:45:00,41.64,41.78,41.64,41.76,113575.0,34.1658,34.2807,34.1658,34.2643,113575.0
2016-12-09 11:50:00,41.76,41.77,41.74,41.75,27806.0,34.2643,34.2725,34.2479,34.2561,27806.0
2016-12-09 11:55:00,41.75,41.76,41.72,41.73,34345.0,34.2561,34.2643,34.2315,34.2397,34345.0
2016-12-09 12:00:00,41.74,41.76,41.73,41.74,34813.0,34.2479,34.2643,34.2397,34.2479,34813.0
2016-12-09 12:05:00,41.74,41.77,41.74,41.75,33416.0,34.2479,34.2725,34.2479,34.2561,33416.0
2016-12-09 12:10:00,41.76,41.79,41.75,41.78,37976.0,34.2643,34.2889,34.2561,34.2807,37976.0
2016-12-09 12:15:00,41.77,41.79,41.73,41.75,47102.0,34.2725,34.2889,34.2397,34.2561,47102.0
2016-12-09 12:20:00,41.74,41.77,41.74,41.76,23016.0,34.2479,34.2725,34.2479,34.2643,23016.0
2016-12-09 12:25:00,41.77,41.78,41.71,41.73,107797.0,34.2725,34.2807,34.2233,34.2397,107797.0
2016-12-09 12:30:00,41.72,41.74,41.71,41.72,69721.0,34.2315,34.2479,34.2233,34.2315,69721.0
2016-12-09 12:35:00,41.72,41.72,41.68,41.72,61974.0,34.2315,34.2315,34.1986,34.2315,61974.0
2016-12-09 12:40:00,41.71,41.71,41.68,41.69,27710.0,34.2233,34.2233,34.1986,34.2068,27710.0
2016-12-09 12:45:00,41.69,41.73,41.69,41.73,46795.0,34.2068,34.2397,34.2068,34.2397,46795.0
2016-12-09 12:50:00,41.73,41.79,41.72,41.77,40406.0,34.2397,34.2889,34.2315,34.2725,40406.0
2016-12-09 12:55:00,41.77,41.84,41.77,41.84,35931.0,34.2725,34.3299,34.2725,34.3299,35931.0
2016-12-09 13:00:00,41.85,41.86,41.83,41.85,19349.0,34.3381,34.3463,34.3217,34.3381,19349.0
2016-12-09 13:05:00,41.85,41.86,41.81,41.83,18415.0,34.3381,34.3463,34.3053,34.3217,18415.0
2016-12-09 13:10:00,41.83,41.87,41.82,41.86,15253.0,34.3217,34.3545,34.3135,34.3463,15253.0
2016-12-09 13:15:00,41.86,41.87,41.85,41.85,18290.0,34.3463,34.3545,34.3381,34.3381,18290.0
2016-12-09 13:20:00,41.85,41.86,41.8,41.83,34583.0,34.3381,34.3463,34.2971,34.3217,34583.0
2016-12-09 13:25:00,41.82,41.86,41.81,41.85,33375.0,34.3135,34.3463,34.3053,34.3381,33375.0
2016-12-09 13:30:00,41.85,41.88,41.84,41.86,24100.0,34.3381,34.3627,34.3299,34.3463,24100.0
2016-12-09 13:35:00,41.87,41.88,41.79,41.79,56162.0,34.3545,34.3627,34.2889,34.2889,56162.0
2016-12-09 13:40:00,41.79,41.8,41.75,41.75,50175.0,34.2889,34.2971,34.2561,34.2561,50175.0
2016-12-09 13:45:00,41.76,41.77,41.72,41.75,60085.0,34.2643,34.2725,34.2315,34.2561,60085.0
2016-12-09 13:50:00,41.75,41.76,41.74,41.75,21377.0,34.2561,34.2643,34.2479,34.2561,21377.0
2016-12-09 13:55:00,41.75,41.76,41.73,41.75,30362.0,34.2561,34.2643,34.2397,34.2561,30362.0
2016-12-09 14:00:00,41.75,41.76,41.71,41.72,36501.0,34.2561,34.2643,34.2233,34.2315,36501.0
2016-12-09 14:05:00,41.72,41.76,41.71,41.74,33629.0,34.2315,34.2643,34.2233,34.2479,33629.0
2016-12-09 14:10:00,41.74,41.76,41.7,41.7,44388.0,34.2479,34.2643,34.215,34.215,44388.0
2016-12-09 14:15:00,41.71,41.76,41.7,41.73,33440.0,34.2233,34.2643,34.215,34.2397,33440.0
2016-12-09 14:20:00,41.73,41.76,41.72,41.74,36133.0,34.2397,34.2643,34.2315,34.2479,36133.0
2016-12-09 14:25:00,41.74,41.75,41.71,41.74,41681.0,34.2479,34.2561,34.2233,34.2479,41681.0
2016-12-09 14:30:00,41.73,41.76,41.72,41.76,34797.0,34.2397,34.2643,34.2315,34.2643,34797.0
2016-12-09 14:35:00,41.75,41.81,41.74,41.8,20809.0,34.2561,34.3053,34.2479,34.2971,20809.0
2016-12-09 14:40:00,41.8,41.82,41.78,41.82,34892.0,34.2971,34.3135,34.2807,34.3135,34892.0
2016-12-09 14:45:00,41.81,41.84,41.79,41.79,65647.0,34.3053,34.3299,34.2889,34.2889,65647.0
2016-12-09 14:50:00,41.8,41.81,41.78,41.8,71698.0,34.2971,34.3053,34.2807,34.2971,71698.0
2016-12-09 14:55:00,41.79,41.81,41.77,41.8,82541.0,34.2889,34.3053,34.2725,34.2971,82541.0
2016-12-09 15:00:00,41.8,41.81,41.78,41.8,47504.0,34.2971,34.3053,34.2807,34.2971,47504.0
2016-12-09 15:05:00,41.8,41.81,41.78,41.8,71794.0,34.2971,34.3053,34.2807,34.2971,71794.0
2016-12-09 15:10:00,41.8,41.83,41.78,41.83,53477.0,34.2971,34.3217,34.2807,34.3217,53477.0
2016-12-09 15:15:00,41.82,41.86,41.82,41.83,34987.0,34.3135,34.3463,34.3135,34.3217,34987.0
2016-12-09 15:20:00,41.83,41.86,41.82,41.84,39437.0,34.3217,34.3463,34.3135,34.3299,39437.0
2016-12-09 15:25:00,41.84,41.87,41.83,41.87,60356.0,34.3299,34.3545,34.3217,34.3545,60356.0
2016-12-09 15:30:00,41.87,41.89,41.85,41.88,75278.0,34.3545,34.3709,34.3381,34.3627,75278.0
2016-12-09 15:35:00,41.88,41.88,41.84,41.86,59688.0,34.3627,34.3627,34.3299,34.3463,59688.0
2016-12-09 15:40:00,41.86,41.87,41.84,41.86,77635.0,34.3463,34.3545,34.3299,34.3463,77635.0
2016-12-09 15:45:00,41.86,41.91,41.85,41.89,115030.0,34.3463,34.3874,34.3381,34.3709,115030.0
2016-12-09 15:50:00,41.89,41.93,41.88,41.9,214719.0,34.3709,34.4038,34.3627,34.3791,214719.0
2016-12-09 15:55:00,41.9,41.94,41.87,41.94,505412.0,34.3791,34.412,34.3545,34.412,505412.0
2016-12-12 09:30:00,41.84,42.14,41.82,42.08,157887.0,34.3299,34.5761,34.3135,34.5268,157887.0
2016-12-12 09:35:00,42.08,42.17,42.02,42.12,54040.0,34.5268,34.6007,34.4776,34.5597,54040.0
2016-12-12 09:40:00,42.09,42.11,42.01,42.08,48465.0,34.535,34.5515,34.4694,34.5268,48465.0
2016-12-12 09:45:00,42.07,42.09,42.01,42.08,69329.0,34.5186,34.535,34.4694,34.5268,69329.0
2016-12-12 09:50:00,42.08,42.2,42.06,42.17,57600.0,34.5268,34.6253,34.5104,34.6007,57600.0
2016-12-12 09:55:00,42.17,42.27,42.13,42.27,41714.0,34.6007,34.6827,34.5679,34.6827,41714.0
2016-12-12 10:00:00,42.25,42.3,42.23,42.27,70156.0,34.6663,34.7074,34.6499,34.6827,70156.0
2016-12-12 10:05:00,42.28,42.4,42.27,42.4,72848.0,34.6909,34.7894,34.6827,34.7894,72848.0
2016-12-12 10:10:00,42.4,42.42,42.34,42.36,57297.0,34.7894,34.8058,34.7402,34.7566,57297.0
2016-12-12 10:15:00,42.37,42.42,42.33,42.35,52982.0,34.7648,34.8058,34.732,34.7484,52982.0
2016-12-12 10:20:00,42.35,42.4,42.32,42.37,46729.0,34.7484,34.7894,34.7238,34.7648,46729.0
2016-12-12 10:25:00,42.37,42.37,42.28,42.29,51110.0,34.7648,34.7648,34.6909,34.6991,51110.0
2016-12-12 10:30:00,42.28,42.37,42.28,42.33,69342.0,34.6909,34.7648,34.6909,34.732,69342.0
2016-12-12 10:35:00,42.34,42.37,42.29,42.29,51336.0,34.7402,34.7648,34.6991,34.6991,51336.0
2016-12-12 10:40:00,42.28,42.29,42.23,42.25,47721.0,34.6909,34.6991,34.6499,34.6663,47721.0
2016-12-12 10:45:00,42.26,42.26,42.18,42.21,57794.0,34.6745,34.6745,34.6089,34.6335,57794.0
2016-12-12 10:50:00,42.21,42.34,42.18,42.31,82818.0,34.6335,34.7402,34.6089,34.7156,82818.0
2016-12-12 10:55:00,42.32,42.35,42.29,42.29,50576.0,34.7238,34.7484,34.6991,34.6991,50576.0
2016-12-12 11:00:00,42.29,42.32,42.26,42.32,43859.0,34.6991,34.7238,34.6745,34.7238,43859.0
2016-12-12 11:05:00,42.32,42.34,42.27,42.32,32620.0,34.7238,34.7402,34.6827,34.7238,32620.0
2016-12-12 11:10:00,42.33,42.36,42.32,42.34,34900.0,34.732,34.7566,34.7238,34.7402,34900.0
2016-12-12 11:15:00,42.34,42.36,42.29,42.29,43374.0,34.7402,34.7566,34.6991,34.6991,43374.0
2016-12-12 11:20:00,42.29,42.29,42.2,42.23,37312.0,34.6991,34.6991,34.6253,34.6499,37312.0
2016-12-12 11:25:00,42.22,42.23,42.18,42.19,39234.0,34.6417,34.6499,34.6089,34.6171,39234.0
2016-12-12 11:30:00,42.2,42.27,42.17,42.27,39042.0,34.6253,34.6827,34.6007,34.6827,39042.0
2016-12-12 11:35:00,42.27,42.29,42.23,42.23,35957.0,34.6827,34.6991,34.6499,34.6499,35957.0
2016-12-12 11:40:00,42.23,42.27,42.19,42.27,31883.0,34.6499,34.6827,34.6171,34.6827,31883.0
2016-12-12 11:45:00,42.27,42.3,42.25,42.3,35872.0,34.6827,34.7074,34.6663,34.7074,35872.0
2016-12-12 11:50:00,42.3,42.3,42.23,42.26,39383.0,34.7074,34.7074,34.6499,34.6745,39383.0
2016-12-12 11:55:00,42.27,42.29,42.23,42.26,35181.0,34.6827,34.6991,34.6499,34.6745,35181.0
2016-12-12 12:00:00,42.25,42.27,42.21,42.21,35712.0,34.6663,34.6827,34.6335,34.6335,35712.0
2016-12-12 12:05:00,42.22,42.25,42.19,42.22,48871.0,34.6417,34.6663,34.6171,34.6417,48871.0
2016-12-12 12:10:00,42.21,42.22,42.19,42.22,41332.0,34.6335,34.6417,34.6171,34.6417,41332.0
2016-12-12 12:15:00,42.22,42.26,42.21,42.23,28058.0,34.6417,34.6745,34.6335,34.6499,28058.0
2016-12-12 12:20:00,42.23,42.27,42.2,42.24,41069.0,34.6499,34.6827,34.6253,34.6581,41069.0
2016-12-12 12:25:00,42.24,42.29,42.22,42.29,33993.0,34.6581,34.6991,34.6417,34.6991,33993.0
2016-12-12 12:30:00,42.29,42.33,42.28,42.3,37563.0,34.6991,34.732,34.6909,34.7074,37563.0
2016-12-12 12:35:00,42.31,42.38,42.31,42.37,29475.0,34.7156,34.773,34.7156,34.7648,29475.0
2016-12-12 12:40:00,42.37,42.37,42.31,42.35,32970.0,34.7648,34.7648,34.7156,34.7484,32970.0
2016-12-12 12:45:00,42.35,42.37,42.33,42.37,24935.0,34.7484,34.7648,34.732,34.7648,24935.0
2016-12-12 12:50:00,42.37,42.38,42.34,42.38,28842.0,34.7648,34.773,34.7402,34.773,28842.0
2016-12-12 12:55:00,42.37,42.4,42.36,42.38,32618.0,34.7648,34.7894,34.7566,34.773,32618.0
2016-12-12 13:00:00,42.38,42.45,42.38,42.44,57300.0,34.773,34.8304,34.773,34.8222,57300.0
2016-12-12 13:05:00,42.45,42.47,42.41,42.46,39044.0,34.8304,34.8468,34.7976,34.8386,39044.0
2016-12-12 13:10:00,42.46,42.48,42.39,42.39,48047.0,34.8386,34.855,34.7812,34.7812,48047.0
2016-12-12 13:15:00,42.4,42.5,42.4,42.5,42702.0,34.7894,34.8715,34.7894,34.8715,42702.0
2016-12-12 13:20:00,42.5,42.5,42.47,42.48,32845.0,34.8715,34.8715,34.8468,34.855,32845.0
2016-12-12 13:25:00,42.49,42.49,42.45,42.47,32743.0,34.8632,34.8632,34.8304,34.8468,32743.0
2016-12-12 13:30:00,42.47,42.47,42.41,42.43,34274.0,34.8468,34.8468,34.7976,34.814,34274.0
2016-12-12 13:35:00,42.43,42.45,42.41,42.43,36548.0,34.814,34.8304,34.7976,34.814,36548.0
2016-12-12 13:40:00,42.43,42.48,42.42,42.48,48508.0,34.814,34.855,34.8058,34.855,48508.0
2016-12-12 13:45:00,42.47,42.48,42.41,42.43,50773.0,34.8468,34.855,34.7976,34.814,50773.0
2016-12-12 13:50:00,42.43,42.45,42.42,42.44,21434.0,34.814,34.8304,34.8058,34.8222,21434.0
2016-12-12 13:55:00,42.44,42.51,42.4,42.5,111448.0,34.8222,34.8797,34.7894,34.8715,111448.0
2016-12-12 14:00:00,42.5,42.58,42.48,42.56,93985.0,34.8715,34.9371,34.855,34.9207,93985.0
2016-12-12 14:05:00,42.57,42.64,42.55,42.62,103685.0,34.9289,34.9863,34.9125,34.9699,103685.0
2016-12-12 14:10:00,42.63,42.67,42.61,42.65,61784.0,34.9781,35.0109,34.9617,34.9945,61784.0
2016-12-12 14:15:00,42.65,42.7,42.61,42.7,72777.0,34.9945,35.0356,34.9617,35.0356,72777.0
2016-12-12 14:20:00,42.7,42.74,42.65,42.67,111421.0,35.0356,35.0684,34.9945,35.0109,111421.0
2016-12-12 14:25:00,42.67,42.67,42.57,42.59,65543.0,35.0109,35.0109,34.9289,34.9453,65543.0
2016-12-12 14:30:00,42.59,42.6,42.56,42.56,57748.0,34.9453,34.9535,34.9207,34.9207,57748.0
2016-12-12 14:35:00,42.56,42.62,42.56,42.6,67969.0,34.9207,34.9699,34.9207,34.9535,67969.0
2016-12-12 14:40:00,42.61,42.62,42.57,42.6,88159.0,34.9617,34.9699,34.9289,34.9535,88159.0
2016-12-12 14:45:00,42.61,42.63,42.58,42.6,69810.0,34.9617,34.9781,34.9371,34.9535,69810.0
2016-12-12 14:50:00,42.6,42.63,42.58,42.59,45742.0,34.9535,34.9781,34.9371,34.9453,45742.0
2016-12-12 14:55:00,42.59,42.62,42.58,42.61,48110.0,34.9453,34.9699,34.9371,34.9617,48110.0
2016-12-12 15:00:00,42.61,42.65,42.59,42.65,49507.0,34.9617,34.9945,34.9453,34.9945,49507.0
2016-12-12 15:05:00,42.65,42.65,42.58,42.6,108115.0,34.9945,34.9945,34.9371,34.9535,108115.0
2016-12-12 15:10:00,42.6,42.63,42.59,42.62,55271.0,34.9535,34.9781,34.9453,34.9699,55271.0
2016-12-12 15:15:00,42.61,42.64,42.6,42.62,59276.0,34.9617,34.9863,34.9535,34.9699,59276.0
2016-12-12 15:20:00,42.62,42.67,42.6,42.67,89584.0,34.9699,35.0109,34.9535,35.0109,89584.0
2016-12-12 15:25:00,42.67,42.7,42.65,42.66,68194.0,35.0109,35.0356,34.9945,35.0027,68194.0
2016-12-12 15:30:00,42.66,42.7,42.64,42.7,102743.0,35.0027,35.0356,34.9863,35.0356,102743.0
2016-12-12 15:35:00,42.69,42.69,42.62,42.64,110974.0,35.0273,35.0273,34.9699,34.9863,110974.0
2016-12-12 15:40:00,42.64,42.68,42.63,42.64,134471.0,34.9863,35.0191,34.9781,34.9863,134471.0
2016-12-12 15:45:00,42.64,42.69,42.63,42.66,162213.0,34.9863,35.0273,34.9781,35.0027,162213.0
2016-12-12 15:50:00,42.66,42.7,42.65,42.69,227151.0,35.0027,35.0356,34.9945,35.0273,227151.0
2016-12-12 15:55:00,42.69,42.69,42.6,42.66,497782.0,35.0273,35.0273,34.9535,35.0027,497782.0
2016-12-13 09:30:00,42.73,42.89,42.53,42.89,134569.0,35.0602,35.1914,34.8961,35.1914,134569.0
2016-12-13 09:35:00,42.92,43.04,42.85,43.03,82217.0,35.2161,35.3145,35.1586,35.3063,82217.0
2016-12-13 09:40:00,43.04,43.28,43.0,43.25,88854.0,35.3145,35.5114,35.2817,35.4868,88854.0
2016-12-13 09:45:00,43.23,43.25,43.13,43.21,77135.0,35.4704,35.4868,35.3884,35.454,77135.0
2016-12-13 09:50:00,43.21,43.41,43.2,43.41,121333.0,35.454,35.6181,35.4458,35.6181,121333.0
2016-12-13 09:55:00,43.41,43.5,43.38,43.44,155446.0,35.6181,35.692,35.5935,35.6427,155446.0
2016-12-13 10:00:00,43.44,43.44,43.31,43.39,67961.0,35.6427,35.6427,35.5361,35.6017,67961.0
2016-12-13 10:05:00,43.4,43.4,43.28,43.34,71734.0,35.6099,35.6099,35.5114,35.5607,71734.0
2016-12-13 10:10:00,43.34,43.4,43.29,43.37,109171.0,35.5607,35.6099,35.5196,35.5853,109171.0
2016-12-13 10:15:00,43.37,43.38,43.23,43.28,96308.0,35.5853,35.5935,35.4704,35.5114,96308.0
2016-12-13 10:20:00,43.28,43.4,43.25,43.35,117129.0,35.5114,35.6099,35.4868,35.5689,117129.0
2016-12-13 10:25:00,43.36,43.43,43.33,43.42,111493.0,35.5771,35.6345,35.5525,35.6263,111493.0
2016-12-13 10:30:00,43.43,43.51,43.42,43.5,81159.0,35.6345,35.7002,35.6263,35.692,81159.0
2016-12-13 10:35:00,43.49,43.49,43.35,43.36,78738.0,35.6838,35.6838,35.5689,35.5771,78738.0
2016-12-13 10:40:00,43.36,43.36,43.24,43.24,151379.0,35.5771,35.5771,35.4786,35.4786,151379.0
2016-12-13 10:45:00,43.24,43.4,43.23,43.37,69735.0,35.4786,35.6099,35.4704,35.5853,69735.0
2016-12-13 10:50:00,43.38,43.45,43.36,43.43,74893.0,35.5935,35.6509,35.5771,35.6345,74893.0
2016-12-13 10:55:00,43.43,43.46,43.32,43.35,63664.0,35.6345,35.6591,35.5443,35.5689,63664.0
2016-12-13 11:00:00,43.35,43.36,43.25,43.28,73349.0,35.5689,35.5771,35.4868,35.5114,73349.0
2016-12-13 11:05:00,43.28,43.28,43.22,43.24,79445.0,35.5114,35.5114,35.4622,35.4786,79445.0
2016-12-13 11:10:00,43.24,43.25,43.1,43.14,55213.0,35.4786,35.4868,35.3638,35.3966,55213.0
2016-12-13 11:15:00,43.13,43.14,43.02,43.04,78425.0,35.3884,35.3966,35.2981,35.3145,78425.0
2016-12-13 11:20:00,43.05,43.11,43.03,43.09,64550.0,35.3227,35.372,35.3063,35.3555,64550.0
2016-12-13 11:25:00,43.08,43.18,43.08,43.18,64457.0,35.3473,35.4294,35.3473,35.4294,64457.0
2016-12-13 11:30:00,43.18,43.18,43.13,43.17,39792.0,35.4294,35.4294,35.3884,35.4212,39792.0
2016-12-13 11:35:00,43.18,43.2,43.16,43.19,43416.0,35.4294,35.4458,35.413,35.4376,43416.0
2016-12-13 11:40:00,43.2,43.21,43.18,43.18,42583.0,35.4458,35.454,35.4294,35.4294,42583.0
2016-12-13 11:45:00,43.18,43.18,43.13,43.17,57293.0,35.4294,35.4294,35.3884,35.4212,57293.0
2016-12-13 11:50:00,43.16,43.18,43.09,43.09,33299.0,35.413,35.4294,35.3555,35.3555,33299.0
2016-12-13 11:55:00,43.09,43.13,43.06,43.12,49057.0,35.3555,35.3884,35.3309,35.3802,49057.0
2016-12-13 12:00:00,43.13,43.14,43.09,43.11,31661.0,35.3884,35.3966,35.3555,35.372,31661.0
2016-12-13 12:05:00,43.1,43.17,43.1,43.13,46724.0,35.3638,35.4212,35.3638,35.3884,46724.0
2016-12-13 12:10:00,43.12,43.13,43.07,43.07,59732.0,35.3802,35.3884,35.3391,35.3391,59732.0
2016-12-13 12:15:00,43.08,43.13,43.06,43.07,48471.0,35.3473,35.3884,35.3309,35.3391,48471.0
2016-12-13 12:20:00,43.08,43.12,43.07,43.08,31980.0,35.3473,35.3802,35.3391,35.3473,31980.0
2016-12-13 12:25:00,43.08,43.1,43.06,43.07,27849.0,35.3473,35.3638,35.3309,35.3391,27849.0
2016-12-13 12:30:00,43.07,43.13,43.06,43.09,79764.0,35.3391,35.3884,35.3309,35.3555,79764.0
2016-12-13 12:35:00,43.09,43.15,43.09,43.13,37233.0,35.3555,35.4048,35.3555,35.3884,37233.0
2016-12-13 12:40:00,43.13,43.15,43.12,43.12,47460.0,35.3884,35.4048,35.3802,35.3802,47460.0
2016-12-13 12:45:00,43.12,43.16,43.12,43.14,37463.0,35.3802,35.413,35.3802,35.3966,37463.0
2016-12-13 12:50:00,43.13,43.15,43.12,43.12,24834.0,35.3884,35.4048,35.3802,35.3802,24834.0
2016-12-13 12:55:00,43.13,43.13,43.1,43.1,39408.0,35.3884,35.3884,35.3638,35.3638,39408.0
2016-12-13 13:00:00,43.1,43.12,43.07,43.1,52285.0,35.3638,35.3802,35.3391,35.3638,52285.0
2016-12-13 13:05:00,43.1,43.11,43.05,43.06,55627.0,35.3638,35.372,35.3227,35.3309,55627.0
2016-12-13 13:10:00,43.06,43.07,43.0,43.05,28452.0,35.3309,35.3391,35.2817,35.3227,28452.0
2016-12-13 13:15:00,43.05,43.14,43.05,43.12,43932.0,35.3227,35.3966,35.3227,35.3802,43932.0
2016-12-13 13:20:00,43.12,43.15,43.11,43.14,36346.0,35.3802,35.4048,35.372,35.3966,36346.0
2016-12-13 13:25:00,43.13,43.16,43.12,43.15,32561.0,35.3884,35.413,35.3802,35.4048,32561.0
2016-12-13 13:30:00,43.15,43.18,43.14,43.16,42236.0,35.4048,35.4294,35.3966,35.413,42236.0
2016-12-13 13:35:00,43.16,43.19,43.16,43.17,32126.0,35.413,35.4376,35.413,35.4212,32126.0
2016-12-13 13:40:00,43.17,43.18,43.13,43.15,22806.0,35.4212,35.4294,35.3884,35.4048,22806.0
2016-12-13 13:45:00,43.15,43.16,43.08,43.09,23148.0,35.4048,35.413,35.3473,35.3555,23148.0
2016-12-13 13:50:00,43.09,43.12,43.06,43.07,33483.0,35.3555,35.3802,35.3309,35.3391,33483.0
2016-12-13 13:55:00,43.06,43.14,43.06,43.12,40192.0,35.3309,35.3966,35.3309,35.3802,40192.0
2016-12-13 14:00:00,43.12,43.14,43.08,43.09,39070.0,35.3802,35.3966,35.3473,35.3555,39070.0
2016-12-13 14:05:00,43.09,43.1,43.03,43.03,47807.0,35.3555,35.3638,35.3063,35.3063,47807.0
2016-12-13 14:10:00,43.04,43.05,42.97,43.02,64500.0,35.3145,35.3227,35.2571,35.2981,64500.0
2016-12-13 14:15:00,43.03,43.05,42.98,42.98,59885.0,35.3063,35.3227,35.2653,35.2653,59885.0
2016-12-13 14:20:00,42.98,43.04,42.98,43.01,31286.0,35.2653,35.3145,35.2653,35.2899,31286.0
2016-12-13 14:25:00,43.01,43.02,42.97,42.98,30876.0,35.2899,35.2981,35.2571,35.2653,30876.0
2016-12-13 14:30:00,42.98,43.03,42.97,43.03,41515.0,35.2653,35.3063,35.2571,35.3063,41515.0
2016-12-13 14:35:00,43.03,43.08,43.02,43.07,40180.0,35.3063,35.3473,35.2981,35.3391,40180.0
2016-12-13 14:40:00,43.06,43.17,43.06,43.16,73777.0,35.3309,35.4212,35.3309,35.413,73777.0
2016-12-13 14:45:00,43.16,43.17,43.14,43.17,80381.0,35.413,35.4212,35.3966,35.4212,80381.0
2016-12-13 14:50:00,43.17,43.21,43.16,43.2,60775.0,35.4212,35.454,35.413,35.4458,60775.0
2016-12-13 14:55:00,43.2,43.2,43.14,43.15,42270.0,35.4458,35.4458,35.3966,35.4048,42270.0
2016-12-13 15:00:00,43.14,43.17,43.14,43.16,51572.0,35.3966,35.4212,35.3966,35.413,51572.0
2016-12-13 15:05:00,43.16,43.18,43.14,43.18,48575.0,35.413,35.4294,35.3966,35.4294,48575.0
2016-12-13 15:10:00,43.18,43.18,43.11,43.12,51387.0,35.4294,35.4294,35.372,35.3802,51387.0
2016-12-13 15:15:00,43.11,43.17,43.11,43.17,61239.0,35.372,35.4212,35.372,35.4212,61239.0
2016-12-13 15:20:00,43.16,43.18,43.14,43.14,68405.0,35.413,35.4294,35.3966,35.3966,68405.0
2016-12-13 15:25:00,43.14,43.18,43.13,43.16,66863.0,35.3966,35.4294,35.3884,35.413,66863.0
2016-12-13 15:30:00,43.16,43.21,43.16,43.2,125282.0,35.413,35.454,35.413,35.4458,125282.0
2016-12-13 15:35:00,43.2,43.21,43.17,43.17,117339.0,35.4458,35.454,35.4212,35.4212,117339.0
2016-12-13 15:40:00,43.17,43.19,43.16,43.16,74263.0,35.4212,35.4376,35.413,35.413,74263.0
2016-12-13 15:45:00,43.16,43.17,43.13,43.14,77368.0,35.413,35.4212,35.3884,35.3966,77368.0
2016-12-13 15:50:00,43.13,43.15,43.08,43.12,182960.0,35.3884,35.4048,35.3473,35.3802,182960.0
2016-12-13 15:55:00,43.12,43.12,43.06,43.09,433839.0,35.3802,35.3802,35.3309,35.3555,433839.0
2016-12-14 09:30:00,43.21,43.6,43.05,43.1,231702.0,35.454,35.774,35.3227,35.3638,231702.0
2016-12-14 09:35:00,43.1,43.36,43.09,43.32,39878.0,35.3638,35.5771,35.3555,35.5443,39878.0
2016-12-14 09:40:00,43.32,43.36,43.29,43.32,55626.0,35.5443,35.5771,35.5196,35.5443,55626.0
2016-12-14 09:45:00,43.33,43.46,43.31,43.46,48869.0,35.5525,35.6591,35.5361,35.6591,48869.0
2016-12-14 09:50:00,43.46,43.5,43.36,43.43,52422.0,35.6591,35.692,35.5771,35.6345,52422.0
2016-12-14 09:55:00,43.43,43.43,43.24,43.32,53848.0,35.6345,35.6345,35.4786,35.5443,53848.0
2016-12-14 10:00:00,43.32,43.32,43.23,43.26,47687.0,35.5443,35.5443,35.4704,35.495,47687.0
2016-12-14 10:05:00,43.26,43.37,43.24,43.33,79486.0,35.495,35.5853,35.4786,35.5525,79486.0
2016-12-14 10:10:00,43.32,43.33,43.2,43.23,89144.0,35.5443,35.5525,35.4458,35.4704,89144.0
2016-12-14 10:15:00,43.23,43.24,43.16,43.22,63038.0,35.4704,35.4786,35.413,35.4622,63038.0
2016-12-14 10:20:00,43.21,43.22,43.18,43.22,37108.0,35.454,35.4622,35.4294,35.4622,37108.0
2016-12-14 10:25:00,43.21,43.24,43.2,43.21,33863.0,35.454,35.4786,35.4458,35.454,33863.0
2016-12-14 10:30:00,43.22,43.27,43.2,43.22,96584.0,35.4622,35.5032,35.4458,35.4622,96584.0
2016-12-14 10:35:00,43.23,43.25,43.19,43.24,52611.0,35.4704,35.4868,35.4376,35.4786,52611.0
2016-12-14 10:40:00,43.24,43.3,43.23,43.29,50973.0,35.4786,35.5279,35.4704,35.5196,50973.0
2016-12-14 10:45:00,43.3,43.34,43.26,43.31,38177.0,35.5279,35.5607,35.495,35.5361,38177.0
2016-12-14 10:50:00,43.31,43.31,43.21,43.25,65951.0,35.5361,35.5361,35.454,35.4868,65951.0
2016-12-14 10:55:00,43.25,43.3,43.22,43.29,25677.0,35.4868,35.5279,35.4622,35.5196,25677.0
2016-12-14 11:00:00,43.29,43.29,43.2,43.23,35673.0,35.5196,35.5196,35.4458,35.4704,35673.0
2016-12-14 11:05:00,43.23,43.26,43.19,43.26,42291.0,35.4704,35.495,35.4376,35.495,42291.0
2016-12-14 11:10:00,43.26,43.26,43.21,43.22,26048.0,35.495,35.495,35.454,35.4622,26048.0
2016-12-14 11:15:00,43.21,43.25,43.2,43.23,55075.0,35.454,35.4868,35.4458,35.4704,55075.0
2016-12-14 11:20:00,43.23,43.28,43.21,43.27,49968.0,35.4704,35.5114,35.454,35.5032,49968.0
2016-12-14 11:25:00,43.28,43.36,43.27,43.34,41369.0,35.5114,35.5771,35.5032,35.5607,41369.0
2016-12-14 11:30:00,43.34,43.34,43.29,43.32,36842.0,35.5607,35.5607,35.5196,35.5443,36842.0
2016-12-14 11:35:00,43.33,43.34,43.29,43.32,39834.0,35.5525,35.5607,35.5196,35.5443,39834.0
2016-12-14 11:40:00,43.32,43.33,43.29,43.31,26958.0,35.5443,35.5525,35.5196,35.5361,26958.0
2016-12-14 11:45:00,43.31,43.31,43.27,43.27,35284.0,35.5361,35.5361,35.5032,35.5032,35284.0
2016-12-14 11:50:00,43.28,43.32,43.27,43.28,125530.0,35.5114,35.5443,35.5032,35.5114,125530.0
2016-12-14 11:55:00,43.28,43.28,43.24,43.28,30497.0,35.5114,35.5114,35.4786,35.5114,30497.0
2016-12-14 12:00:00,43.28,43.32,43.24,43.29,30253.0,35.5114,35.5443,35.4786,35.5196,30253.0
2016-12-14 12:05:00,43.28,43.29,43.24,43.29,31880.0,35.5114,35.5196,35.4786,35.5196,31880.0
2016-12-14 12:10:00,43.29,43.29,43.26,43.28,56784.0,35.5196,35.5196,35.495,35.5114,56784.0
2016-12-14 12:15:00,43.29,43.29,43.25,43.28,54725.0,35.5196,35.5196,35.4868,35.5114,54725.0
2016-12-14 12:20:00,43.27,43.35,43.27,43.35,26485.0,35.5032,35.5689,35.5032,35.5689,26485.0
2016-12-14 12:25:00,43.35,43.38,43.34,43.37,41722.0,35.5689,35.5935,35.5607,35.5853,41722.0
2016-12-14 12:30:00,43.37,43.38,43.35,43.36,19328.0,35.5853,35.5935,35.5689,35.5771,19328.0
2016-12-14 12:35:00,43.36,43.38,43.35,43.37,35016.0,35.5771,35.5935,35.5689,35.5853,35016.0
2016-12-14 12:40:00,43.37,43.39,43.35,43.35,25909.0,35.5853,35.6017,35.5689,35.5689,25909.0
2016-12-14 12:45:00,43.35,43.37,43.32,43.33,31848.0,35.5689,35.5853,35.5443,35.5525,31848.0
2016-12-14 12:50:00,43.33,43.33,43.29,43.31,25831.0,35.5525,35.5525,35.5196,35.5361,25831.0
2016-12-14 12:55:00,43.31,43.31,43.27,43.3,30169.0,35.5361,35.5361,35.5032,35.5279,30169.0
2016-12-14 13:00:00,43.3,43.32,43.28,43.29,35373.0,35.5279,35.5443,35.5114,35.5196,35373.0
2016-12-14 13:05:00,43.29,43.31,43.25,43.29,28459.0,35.5196,35.5361,35.4868,35.5196,28459.0
2016-12-14 13:10:00,43.29,43.3,43.26,43.29,29918.0,35.5196,35.5279,35.495,35.5196,29918.0
2016-12-14 13:15:00,43.29,43.31,43.26,43.3,34257.0,35.5196,35.5361,35.495,35.5279,34257.0
2016-12-14 13:20:00,43.3,43.31,43.28,43.31,20664.0,35.5279,35.5361,35.5114,35.5361,20664.0
2016-12-14 13:25:00,43.3,43.32,43.27,43.3,28265.0,35.5279,35.5443,35.5032,35.5279,28265.0
2016-12-14 13:30:00,43.3,43.33,43.29,43.3,24809.0,35.5279,35.5525,35.5196,35.5279,24809.0
2016-12-14 13:35:00,43.29,43.34,43.29,43.32,23664.0,35.5196,35.5607,35.5196,35.5443,23664.0
2016-12-14 13:40:00,43.32,43.35,43.31,43.34,22804.0,35.5443,35.5689,35.5361,35.5607,22804.0
2016-12-14 13:45:00,43.34,43.35,43.31,43.32,36688.0,35.5607,35.5689,35.5361,35.5443,36688.0
2016-12-14 13:50:00,43.32,43.32,43.27,43.28,42961.0,35.5443,35.5443,35.5032,35.5114,42961.0
2016-12-14 13:55:00,43.27,43.31,43.25,43.3,40316.0,35.5032,35.5361,35.4868,35.5279,40316.0
2016-12-14 14:00:00,43.28,43.32,43.04,43.25,81292.0,35.5114,35.5443,35.3145,35.4868,81292.0
2016-12-14 14:05:00,43.24,43.24,43.01,43.05,72310.0,35.4786,35.4786,35.2899,35.3227,72310.0
2016-12-14 14:10:00,43.04,43.13,42.85,42.85,142178.0,35.3145,35.3884,35.1586,35.1586,142178.0
2016-12-14 14:15:00,42.86,42.91,42.68,42.81,175469.0,35.1668,35.2079,35.0191,35.1258,175469.0
2016-12-14 14:20:00,42.82,42.9,42.8,42.8,96167.0,35.134,35.1997,35.1176,35.1176,96167.0
2016-12-14 14:25:00,42.8,42.8,42.63,42.69,107856.0,35.1176,35.1176,34.9781,35.0273,107856.0
2016-12-14 14:30:00,42.69,42.81,42.67,42.79,109639.0,35.0273,35.1258,35.0109,35.1094,109639.0
2016-12-14 14:35:00,42.78,42.86,42.71,42.86,86769.0,35.1012,35.1668,35.0438,35.1668,86769.0
2016-12-14 14:40:00,42.86,42.96,42.84,42.93,87492.0,35.1668,35.2489,35.1504,35.2243,87492.0
2016-12-14 14:45:00,42.93,43.04,42.9,43.01,89457.0,35.2243,35.3145,35.1997,35.2899,89457.0
2016-12-14 14:50:00,43.01,43.02,42.92,42.95,73646.0,35.2899,35.2981,35.2161,35.2407,73646.0
2016-12-14 14:55:00,42.94,42.94,42.84,42.85,91123.0,35.2325,35.2325,35.1504,35.1586,91123.0
2016-12-14 15:00:00,42.84,42.94,42.82,42.88,95914.0,35.1504,35.2325,35.134,35.1832,95914.0
2016-12-14 15:05:00,42.88,42.93,42.74,42.76,90122.0,35.1832,35.2243,35.0684,35.0848,90122.0
2016-12-14 15:10:00,42.75,42.8,42.72,42.77,77356.0,35.0766,35.1176,35.052,35.093,77356.0
2016-12-14 15:15:00,42.76,42.76,42.58,42.7,126532.0,35.0848,35.0848,34.9371,35.0356,126532.0
2016-12-14 15:20:00,42.7,42.77,42.69,42.71,96262.0,35.0356,35.093,35.0273,35.0438,96262.0
2016-12-14 15:25:00,42.71,42.76,42.7,42.75,92131.0,35.0438,35.0848,35.0356,35.0766,92131.0
2016-12-14 15:30:00,42.75,42.92,42.75,42.9,203642.0,35.0766,35.2161,35.0766,35.1997,203642.0
2016-12-14 15:35:00,42.9,42.97,42.88,42.91,130916.0,35.1997,35.2571,35.1832,35.2079,130916.0
2016-12-14 15:40:00,42.91,42.91,42.72,42.74,97001.0,35.2079,35.2079,35.052,35.0684,97001.0
2016-12-14 15:45:00,42.74,42.74,42.63,42.63,152668.0,35.0684,35.0684,34.9781,34.9781,152668.0
2016-12-14 15:50:00,42.62,42.68,42.52,42.67,369493.0,34.9699,35.0191,34.8879,35.0109,369493.0
2016-12-14 15:55:00,42.66,42.86,42.63,42.83,1079824.0,35.0027,35.1668,34.9781,35.1422,1079824.0
2016-12-15 09:30:00,44.95,45.29,44.21,44.72,1627448.0,36.8817,37.1607,36.2745,36.693,1627448.0
2016-12-15 09:35:00,44.72,45.0,44.31,44.34,587711.0,36.693,36.9227,36.3566,36.3812,587711.0
2016-12-15 09:40:00,44.33,44.41,44.06,44.13,519476.0,36.373,36.4386,36.1514,36.2089,519476.0
2016-12-15 09:45:00,44.13,44.37,44.0,44.29,629116.0,36.2089,36.4058,36.1022,36.3402,629116.0
2016-12-15 09:50:00,44.29,44.33,44.12,44.31,196662.0,36.3402,36.373,36.2007,36.3566,196662.0
2016-12-15 09:55:00,44.3,44.49,44.19,44.45,397268.0,36.3484,36.5043,36.2581,36.4714,397268.0
2016-12-15 10:00:00,44.45,44.63,44.42,44.51,321369.0,36.4714,36.6191,36.4468,36.5207,321369.0
2016-12-15 10:05:00,44.51,44.67,44.5,44.62,310500.0,36.5207,36.6519,36.5125,36.6109,310500.0
2016-12-15 10:10:00,44.63,44.64,44.44,44.49,197400.0,36.6191,36.6273,36.4632,36.5043,197400.0
2016-12-15 10:15:00,44.49,45.45,44.49,44.92,850968.0,36.5043,37.2919,36.5043,36.8571,850968.0
2016-12-15 10:20:00,44.92,44.93,44.57,44.67,357722.0,36.8571,36.8653,36.5699,36.6519,357722.0
2016-12-15 10:25:00,44.68,44.85,44.6,44.78,389642.0,36.6602,36.7996,36.5945,36.7422,389642.0
2016-12-15 10:30:00,44.79,44.88,44.71,44.84,504512.0,36.7504,36.8243,36.6848,36.7914,504512.0
2016-12-15 10:35:00,44.84,45.4,44.84,45.37,417440.0,36.7914,37.2509,36.7914,37.2263,417440.0
2016-12-15 10:40:00,45.36,45.38,44.99,45.09,396556.0,37.2181,37.2345,36.9145,36.9966,396556.0
2016-12-15 10:45:00,45.09,45.19,45.03,45.08,189012.0,36.9966,37.0786,36.9473,36.9884,189012.0
2016-12-15 10:50:00,45.08,45.18,44.94,45.0,240001.0,36.9884,37.0704,36.8735,36.9227,240001.0
2016-12-15 10:55:00,45.0,45.28,44.98,45.28,213116.0,36.9227,37.1525,36.9063,37.1525,213116.0
2016-12-15 11:00:00,45.28,45.31,45.17,45.3,181426.0,37.1525,37.1771,37.0622,37.1689,181426.0
2016-12-15 11:05:00,45.3,45.47,45.3,45.45,405301.0,37.1689,37.3084,37.1689,37.2919,405301.0
2016-12-15 11:10:00,45.45,45.61,45.45,45.59,339911.0,37.2919,37.4232,37.2919,37.4068,339911.0
2016-12-15 11:15:00,45.59,45.73,45.58,45.64,238514.0,37.4068,37.5217,37.3986,37.4478,238514.0
2016-12-15 11:20:00,45.65,45.77,45.55,45.62,219352.0,37.456,37.5545,37.374,37.4314,219352.0
2016-12-15 11:25:00,45.61,45.65,45.48,45.51,113743.0,37.4232,37.456,37.3166,37.3412,113743.0
2016-12-15 11:30:00,45.51,45.66,45.5,45.62,229927.0,37.3412,37.4642,37.333,37.4314,229927.0
2016-12-15 11:35:00,45.62,45.62,45.43,45.45,178900.0,37.4314,37.4314,37.2755,37.2919,178900.0
2016-12-15 11:40:00,45.46,45.5,45.33,45.35,191770.0,37.3001,37.333,37.1935,37.2099,191770.0
2016-12-15 11:45:00,45.35,45.38,45.22,45.22,244034.0,37.2099,37.2345,37.1032,37.1032,244034.0
2016-12-15 11:50:00,45.22,45.26,45.06,45.07,257833.0,37.1032,37.136,36.9719,36.9801,257833.0
2016-12-15 11:55:00,45.07,45.08,45.0,45.08,266391.0,36.9801,36.9884,36.9227,36.9884,266391.0
2016-12-15 12:00:00,45.09,45.09,44.9,44.91,143766.0,36.9966,36.9966,36.8407,36.8489,143766.0
2016-12-15 12:05:00,44.91,44.92,44.74,44.87,332423.0,36.8489,36.8571,36.7094,36.816,332423.0
2016-12-15 12:10:00,44.87,44.9,44.71,44.75,205014.0,36.816,36.8407,36.6848,36.7176,205014.0
2016-12-15 12:15:00,44.76,44.81,44.65,44.68,194504.0,36.7258,36.7668,36.6355,36.6602,194504.0
2016-12-15 12:20:00,44.69,44.69,44.52,44.55,175897.0,36.6684,36.6684,36.5289,36.5535,175897.0
2016-12-15 12:25:00,44.55,44.62,44.5,44.57,212630.0,36.5535,36.6109,36.5125,36.5699,212630.0
2016-12-15 12:30:00,44.57,44.72,44.54,44.69,177572.0,36.5699,36.693,36.5453,36.6684,177572.0
2016-12-15 12:35:00,44.68,44.68,44.55,44.59,85988.0,36.6602,36.6602,36.5535,36.5863,85988.0
2016-12-15 12:40:00,44.59,44.71,44.58,44.69,101911.0,36.5863,36.6848,36.5781,36.6684,101911.0
2016-12-15 12:45:00,44.68,44.77,44.67,44.73,192782.0,36.6602,36.734,36.6519,36.7012,192782.0
2016-12-15 12:50:00,44.74,44.76,44.65,44.68,122616.0,36.7094,36.7258,36.6355,36.6602,122616.0
2016-12-15 12:55:00,44.68,44.73,44.58,44.65,175818.0,36.6602,36.7012,36.5781,36.6355,175818.0
2016-12-15 13:00:00,44.65,44.7,44.64,44.67,61598.0,36.6355,36.6766,36.6273,36.6519,61598.0
2016-12-15 13:05:00,44.68,44.81,44.67,44.77,131387.0,36.6602,36.7668,36.6519,36.734,131387.0
2016-12-15 13:10:00,44.77,44.84,44.75,44.76,75562.0,36.734,36.7914,36.7176,36.7258,75562.0
2016-12-15 13:15:00,44.76,44.8,44.74,44.8,77466.0,36.7258,36.7586,36.7094,36.7586,77466.0
2016-12-15 13:20:00,44.8,44.84,44.78,44.81,68315.0,36.7586,36.7914,36.7422,36.7668,68315.0
2016-12-15 13:25:00,44.8,44.82,44.74,44.76,89407.0,36.7586,36.775,36.7094,36.7258,89407.0
2016-12-15 13:30:00,44.75,44.82,44.74,44.8,88729.0,36.7176,36.775,36.7094,36.7586,88729.0
2016-12-15 13:35:00,44.8,44.8,44.74,44.78,76835.0,36.7586,36.7586,36.7094,36.7422,76835.0
2016-12-15 13:40:00,44.78,44.8,44.74,44.74,128919.0,36.7422,36.7586,36.7094,36.7094,128919.0
2016-12-15 13:45:00,44.74,44.75,44.64,44.68,141170.0,36.7094,36.7176,36.6273,36.6602,141170.0
2016-12-15 13:50:00,44.68,44.73,44.5,44.55,126728.0,36.6602,36.7012,36.5125,36.5535,126728.0
2016-12-15 13:55:00,44.53,44.65,44.52,44.63,122210.0,36.5371,36.6355,36.5289,36.6191,122210.0
2016-12-15 14:00:00,44.63,44.71,44.62,44.71,149466.0,36.6191,36.6848,36.6109,36.6848,149466.0
2016-12-15 14:05:00,44.71,44.88,44.71,44.86,127742.0,36.6848,36.8243,36.6848,36.8078,127742.0
2016-12-15 14:10:00,44.86,44.98,44.85,44.94,95915.0,36.8078,36.9063,36.7996,36.8735,95915.0
2016-12-15 14:15:00,44.93,45.01,44.9,44.98,138992.0,36.8653,36.9309,36.8407,36.9063,138992.0
2016-12-15 14:20:00,44.98,45.0,44.88,44.9,160851.0,36.9063,36.9227,36.8243,36.8407,160851.0
2016-12-15 14:25:00,44.89,44.9,44.76,44.84,102058.0,36.8325,36.8407,36.7258,36.7914,102058.0
2016-12-15 14:30:00,44.83,44.92,44.8,44.91,101681.0,36.7832,36.8571,36.7586,36.8489,101681.0
2016-12-15 14:35:00,44.91,44.93,44.79,44.84,145823.0,36.8489,36.8653,36.7504,36.7914,145823.0
2016-12-15 14:40:00,44.85,44.9,44.84,44.89,95043.0,36.7996,36.8407,36.7914,36.8325,95043.0
2016-12-15 14:45:00,44.89,44.92,44.7,44.75,332522.0,36.8325,36.8571,36.6766,36.7176,332522.0
2016-12-15 14:50:00,44.74,44.85,44.74,44.78,75987.0,36.7094,36.7996,36.7094,36.7422,75987.0
2016-12-15 14:55:00,44.77,44.78,44.65,44.72,105363.0,36.734,36.7422,36.6355,36.693,105363.0
2016-12-15 15:00:00,44.72,44.73,44.64,44.68,117841.0,36.693,36.7012,36.6273,36.6602,117841.0
2016-12-15 15:05:00,44.67,44.7,44.65,44.68,88603.0,36.6519,36.6766,36.6355,36.6602,88603.0
2016-12-15 15:10:00,44.69,44.72,44.65,44.71,116116.0,36.6684,36.693,36.6355,36.6848,116116.0
2016-12-15 15:15:00,44.7,44.76,44.69,44.73,137283.0,36.6766,36.7258,36.6684,36.7012,137283.0
2016-12-15 15:20:00,44.72,44.75,44.69,44.7,134765.0,36.693,36.7176,36.6684,36.6766,134765.0
2016-12-15 15:25:00,44.69,44.73,44.68,44.68,157926.0,36.6684,36.7012,36.6602,36.6602,157926.0
2016-12-15 15:30:00,44.68,44.77,44.68,44.72,166930.0,36.6602,36.734,36.6602,36.693,166930.0
2016-12-15 15:35:00,44.73,44.75,44.68,44.74,282327.0,36.7012,36.7176,36.6602,36.7094,282327.0
2016-12-15 15:40:00,44.73,44.8,44.71,44.79,330202.0,36.7012,36.7586,36.6848,36.7504,330202.0
2016-12-15 15:45:00,44.79,44.87,44.76,44.8,291303.0,36.7504,36.816,36.7258,36.7586,291303.0
2016-12-15 15:50:00,44.79,44.85,44.77,44.83,472619.0,36.7504,36.7996,36.734,36.7832,472619.0
2016-12-15 15:55:00,44.82,44.84,44.66,44.71,758180.0,36.775,36.7914,36.6437,36.6848,758180.0
2016-12-16 09:30:00,44.87,44.87,44.6,44.79,2157015.0,36.816,36.816,36.5945,36.7504,2157015.0
2016-12-16 09:35:00,44.79,44.81,44.64,44.64,115571.0,36.7504,36.7668,36.6273,36.6273,115571.0
2016-12-16 09:40:00,44.65,44.65,44.07,44.12,201246.0,36.6355,36.6355,36.1596,36.2007,201246.0
2016-12-16 09:45:00,44.11,44.37,44.1,44.29,117886.0,36.1925,36.4058,36.1843,36.3402,117886.0
2016-12-16 09:50:00,44.29,44.3,44.14,44.15,69528.0,36.3402,36.3484,36.2171,36.2253,69528.0
2016-12-16 09:55:00,44.17,44.19,44.0,44.02,105045.0,36.2417,36.2581,36.1022,36.1186,105045.0
2016-12-16 10:00:00,44.01,44.2,44.01,44.15,93692.0,36.1104,36.2663,36.1104,36.2253,93692.0
2016-12-16 10:05:00,44.15,44.3,44.14,44.29,75385.0,36.2253,36.3484,36.2171,36.3402,75385.0
2016-12-16 10:10:00,44.29,44.39,44.28,44.39,105653.0,36.3402,36.4222,36.3319,36.4222,105653.0
2016-12-16 10:15:00,44.38,44.54,44.36,44.54,116068.0,36.414,36.5453,36.3976,36.5453,116068.0
2016-12-16 10:20:00,44.54,44.61,44.49,44.57,90283.0,36.5453,36.6027,36.5043,36.5699,90283.0
2016-12-16 10:25:00,44.56,44.57,44.46,44.52,191473.0,36.5617,36.5699,36.4796,36.5289,191473.0
2016-12-16 10:30:00,44.52,44.54,44.43,44.46,154224.0,36.5289,36.5453,36.455,36.4796,154224.0
2016-12-16 10:35:00,44.46,44.58,44.41,44.58,105353.0,36.4796,36.5781,36.4386,36.5781,105353.0
2016-12-16 10:40:00,44.57,44.67,44.54,44.65,72884.0,36.5699,36.6519,36.5453,36.6355,72884.0
2016-12-16 10:45:00,44.65,44.66,44.53,44.57,87300.0,36.6355,36.6437,36.5371,36.5699,87300.0
2016-12-16 10:50:00,44.57,44.57,44.52,44.53,81937.0,36.5699,36.5699,36.5289,36.5371,81937.0
2016-12-16 10:55:00,44.54,44.58,44.52,44.53,59168.0,36.5453,36.5781,36.5289,36.5371,59168.0
2016-12-16 11:00:00,44.52,44.54,44.48,44.49,107277.0,36.5289,36.5453,36.4961,36.5043,107277.0
2016-12-16 11:05:00,44.48,44.49,44.42,44.45,61296.0,36.4961,36.5043,36.4468,36.4714,61296.0
2016-12-16 11:10:00,44.46,44.53,44.45,44.45,60243.0,36.4796,36.5371,36.4714,36.4714,60243.0
2016-12-16 11:15:00,44.46,44.51,44.46,44.48,47154.0,36.4796,36.5207,36.4796,36.4961,47154.0
2016-12-16 11:20:00,44.48,44.48,44.37,44.4,46184.0,36.4961,36.4961,36.4058,36.4304,46184.0
2016-12-16 11:25:00,44.4,44.49,44.39,44.47,49854.0,36.4304,36.5043,36.4222,36.4878,49854.0
2016-12-16 11:30:00,44.47,44.5,44.43,44.5,70732.0,36.4878,36.5125,36.455,36.5125,70732.0
2016-12-16 11:35:00,44.5,44.51,44.45,44.46,91006.0,36.5125,36.5207,36.4714,36.4796,91006.0
2016-12-16 11:40:00,44.46,44.49,44.46,44.47,45826.0,36.4796,36.5043,36.4796,36.4878,45826.0
2016-12-16 11:45:00,44.47,44.47,44.37,44.45,116094.0,36.4878,36.4878,36.4058,36.4714,116094.0
2016-12-16 11:50:00,44.45,44.45,44.41,44.41,41295.0,36.4714,36.4714,36.4386,36.4386,41295.0
2016-12-16 11:55:00,44.42,44.45,44.4,44.45,81576.0,36.4468,36.4714,36.4304,36.4714,81576.0
2016-12-16 12:00:00,44.45,44.46,44.39,44.39,30702.0,36.4714,36.4796,36.4222,36.4222,30702.0
2016-12-16 12:05:00,44.39,44.41,44.36,44.4,82397.0,36.4222,36.4386,36.3976,36.4304,82397.0
2016-12-16 12:10:00,44.4,44.41,44.37,44.39,51400.0,36.4304,36.4386,36.4058,36.4222,51400.0
2016-12-16 12:15:00,44.39,44.4,44.34,44.35,74821.0,36.4222,36.4304,36.3812,36.3894,74821.0
2016-12-16 12:20:00,44.35,44.5,44.31,44.39,164209.0,36.3894,36.5125,36.3566,36.4222,164209.0
2016-12-16 12:25:00,44.39,44.39,44.36,44.39,25736.0,36.4222,36.4222,36.3976,36.4222,25736.0
2016-12-16 12:30:00,44.39,44.43,44.37,44.43,86522.0,36.4222,36.455,36.4058,36.455,86522.0
2016-12-16 12:35:00,44.43,44.44,44.41,44.42,39489.0,36.455,36.4632,36.4386,36.4468,39489.0
2016-12-16 12:40:00,44.41,44.42,44.34,44.37,74131.0,36.4386,36.4468,36.3812,36.4058,74131.0
2016-12-16 12:45:00,44.37,44.42,44.34,44.42,35372.0,36.4058,36.4468,36.3812,36.4468,35372.0
2016-12-16 12:50:00,44.41,44.42,44.31,44.35,47600.0,36.4386,36.4468,36.3566,36.3894,47600.0
2016-12-16 12:55:00,44.36,44.4,44.35,44.38,33495.0,36.3976,36.4304,36.3894,36.414,33495.0
2016-12-16 13:00:00,44.38,44.38,44.3,44.34,34001.0,36.414,36.414,36.3484,36.3812,34001.0
2016-12-16 13:05:00,44.34,44.35,44.26,44.27,43467.0,36.3812,36.3894,36.3155,36.3237,43467.0
2016-12-16 13:10:00,44.27,44.29,44.24,44.26,28062.0,36.3237,36.3402,36.2991,36.3155,28062.0
2016-12-16 13:15:00,44.26,44.31,44.24,44.29,48870.0,36.3155,36.3566,36.2991,36.3402,48870.0
2016-12-16 13:20:00,44.29,44.29,44.25,44.27,49772.0,36.3402,36.3402,36.3073,36.3237,49772.0
2016-12-16 13:25:00,44.27,44.28,44.16,44.18,89378.0,36.3237,36.3319,36.2335,36.2499,89378.0
2016-12-16 13:30:00,44.19,44.2,44.16,44.19,90120.0,36.2581,36.2663,36.2335,36.2581,90120.0
2016-12-16 13:35:00,44.19,44.2,44.18,44.19,73988.0,36.2581,36.2663,36.2499,36.2581,73988.0
2016-12-16 13:40:00,44.2,44.26,44.19,44.26,58074.0,36.2663,36.3155,36.2581,36.3155,58074.0
2016-12-16 13:45:00,44.26,44.3,44.24,44.29,59077.0,36.3155,36.3484,36.2991,36.3402,59077.0
2016-12-16 13:50:00,44.29,44.29,44.24,44.25,27044.0,36.3402,36.3402,36.2991,36.3073,27044.0
2016-12-16 13:55:00,44.26,44.26,44.21,44.22,87263.0,36.3155,36.3155,36.2745,36.2827,87263.0
2016-12-16 14:00:00,44.21,44.22,44.18,44.19,76779.0,36.2745,36.2827,36.2499,36.2581,76779.0
2016-12-16 14:05:00,44.19,44.26,44.17,44.25,82134.0,36.2581,36.3155,36.2417,36.3073,82134.0
2016-12-16 14:10:00,44.26,44.26,44.2,44.21,64534.0,36.3155,36.3155,36.2663,36.2745,64534.0
2016-12-16 14:15:00,44.21,44.23,44.2,44.2,36463.0,36.2745,36.2909,36.2663,36.2663,36463.0
2016-12-16 14:20:00,44.21,44.22,44.19,44.21,53368.0,36.2745,36.2827,36.2581,36.2745,53368.0
2016-12-16 14:25:00,44.2,44.21,44.16,44.18,96006.0,36.2663,36.2745,36.2335,36.2499,96006.0
2016-12-16 14:30:00,44.18,44.21,44.12,44.19,124282.0,36.2499,36.2745,36.2007,36.2581,124282.0
2016-12-16 14:35:00,44.19,44.3,44.18,44.29,53547.0,36.2581,36.3484,36.2499,36.3402,53547.0
2016-12-16 14:40:00,44.29,44.38,44.29,44.37,144004.0,36.3402,36.414,36.3402,36.4058,144004.0
2016-12-16 14:45:00,44.37,44.42,44.34,44.35,68022.0,36.4058,36.4468,36.3812,36.3894,68022.0
2016-12-16 14:50:00,44.36,44.38,44.34,44.37,42805.0,36.3976,36.414,36.3812,36.4058,42805.0
2016-12-16 14:55:00,44.37,44.38,44.34,44.34,70885.0,36.4058,36.414,36.3812,36.3812,70885.0
2016-12-16 15:00:00,44.35,44.38,44.28,44.29,61669.0,36.3894,36.414,36.3319,36.3402,61669.0
2016-12-16 15:05:00,44.29,44.3,44.2,44.22,91247.0,36.3402,36.3484,36.2663,36.2827,91247.0
2016-12-16 15:10:00,44.21,44.23,44.17,44.18,40605.0,36.2745,36.2909,36.2417,36.2499,40605.0
2016-12-16 15:15:00,44.19,44.21,44.16,44.2,66743.0,36.2581,36.2745,36.2335,36.2663,66743.0
2016-12-16 15:20:00,44.2,44.22,44.18,44.2,70305.0,36.2663,36.2827,36.2499,36.2663,70305.0
2016-12-16 15:25:00,44.2,44.25,44.15,44.25,135231.0,36.2663,36.3073,36.2253,36.3073,135231.0
2016-12-16 15:30:00,44.24,44.31,44.24,44.31,142286.0,36.2991,36.3566,36.2991,36.3566,142286.0
2016-12-16 15:35:00,44.31,44.31,44.25,44.3,175081.0,36.3566,36.3566,36.3073,36.3484,175081.0
2016-12-16 15:40:00,44.29,44.35,44.23,44.23,264709.0,36.3402,36.3894,36.2909,36.2909,264709.0
2016-12-16 15:45:00,44.24,44.31,44.21,44.3,267828.0,36.2991,36.3566,36.2745,36.3484,267828.0
2016-12-16 15:50:00,44.3,44.33,44.27,44.32,344353.0,36.3484,36.373,36.3237,36.3648,344353.0
2016-12-16 15:55:00,44.32,44.42,44.32,44.38,959923.0,36.3648,36.4468,36.3648,36.414,959923.0
2016-12-19 09:30:00,44.48,44.48,44.13,44.17,116258.0,36.4961,36.4961,36.2089,36.2417,116258.0
2016-12-19 09:35:00,44.17,44.22,44.06,44.14,62588.0,36.2417,36.2827,36.1514,36.2171,62588.0
2016-12-19 09:40:00,44.13,44.28,44.12,44.24,56127.0,36.2089,36.3319,36.2007,36.2991,56127.0
2016-12-19 09:45:00,44.22,44.32,44.21,44.32,33655.0,36.2827,36.3648,36.2745,36.3648,33655.0
2016-12-19 09:50:00,44.32,44.39,44.25,44.27,41698.0,36.3648,36.4222,36.3073,36.3237,41698.0
2016-12-19 09:55:00,44.27,44.32,44.23,44.32,37239.0,36.3237,36.3648,36.2909,36.3648,37239.0
2016-12-19 10:00:00,44.32,44.38,44.29,44.32,41555.0,36.3648,36.414,36.3402,36.3648,41555.0
2016-12-19 10:05:00,44.32,44.33,44.26,44.28,23265.0,36.3648,36.373,36.3155,36.3319,23265.0
2016-12-19 10:10:00,44.26,44.31,44.23,44.29,25311.0,36.3155,36.3566,36.2909,36.3402,25311.0
2016-12-19 10:15:00,44.27,44.34,44.27,44.33,27149.0,36.3237,36.3812,36.3237,36.373,27149.0
2016-12-19 10:20:00,44.34,44.36,44.3,44.3,25799.0,36.3812,36.3976,36.3484,36.3484,25799.0
2016-12-19 10:25:00,44.3,44.35,44.28,44.29,22655.0,36.3484,36.3894,36.3319,36.3402,22655.0
2016-12-19 10:30:00,44.28,44.31,44.25,44.28,66955.0,36.3319,36.3566,36.3073,36.3319,66955.0
2016-12-19 10:35:00,44.28,44.3,44.24,44.27,38625.0,36.3319,36.3484,36.2991,36.3237,38625.0
2016-12-19 10:40:00,44.28,44.39,44.28,44.37,66721.0,36.3319,36.4222,36.3319,36.4058,66721.0
2016-12-19 10:45:00,44.36,44.38,44.32,44.32,35008.0,36.3976,36.414,36.3648,36.3648,35008.0
2016-12-19 10:50:00,44.33,44.34,44.26,44.28,39419.0,36.373,36.3812,36.3155,36.3319,39419.0
2016-12-19 10:55:00,44.28,44.33,44.27,44.3,38605.0,36.3319,36.373,36.3237,36.3484,38605.0
2016-12-19 11:00:00,44.3,44.39,44.29,44.36,88575.0,36.3484,36.4222,36.3402,36.3976,88575.0
2016-12-19 11:05:00,44.37,44.43,44.35,44.42,53656.0,36.4058,36.455,36.3894,36.4468,53656.0
2016-12-19 11:10:00,44.42,44.43,44.39,44.39,36340.0,36.4468,36.455,36.4222,36.4222,36340.0
2016-12-19 11:15:00,44.39,44.43,44.38,44.43,35078.0,36.4222,36.455,36.414,36.455,35078.0
2016-12-19 11:20:00,44.42,44.46,44.41,44.45,47243.0,36.4468,36.4796,36.4386,36.4714,47243.0
2016-12-19 11:25:00,44.44,44.46,44.38,44.41,29374.0,36.4632,36.4796,36.414,36.4386,29374.0
2016-12-19 11:30:00,44.41,44.46,44.4,44.46,38444.0,36.4386,36.4796,36.4304,36.4796,38444.0
2016-12-19 11:35:00,44.46,44.46,44.4,44.4,24973.0,36.4796,36.4796,36.4304,36.4304,24973.0
2016-12-19 11:40:00,44.41,44.41,44.37,44.4,33240.0,36.4386,36.4386,36.4058,36.4304,33240.0
2016-12-19 11:45:00,44.4,44.41,44.37,44.41,32948.0,36.4304,36.4386,36.4058,36.4386,32948.0
2016-12-19 11:50:00,44.41,44.46,44.39,44.46,28620.0,36.4386,36.4796,36.4222,36.4796,28620.0
2016-12-19 11:55:00,44.46,44.46,44.44,44.45,30179.0,36.4796,36.4796,36.4632,36.4714,30179.0
2016-12-19 12:00:00,44.44,44.52,44.43,44.52,64033.0,36.4632,36.5289,36.455,36.5289,64033.0
2016-12-19 12:05:00,44.52,44.55,44.5,44.54,27307.0,36.5289,36.5535,36.5125,36.5453,27307.0
2016-12-19 12:10:00,44.54,44.55,44.5,44.53,29538.0,36.5453,36.5535,36.5125,36.5371,29538.0
2016-12-19 12:15:00,44.52,44.61,44.52,44.6,55332.0,36.5289,36.6027,36.5289,36.5945,55332.0
2016-12-19 12:20:00,44.6,44.62,44.57,44.58,30395.0,36.5945,36.6109,36.5699,36.5781,30395.0
2016-12-19 12:25:00,44.58,44.58,44.52,44.56,34173.0,36.5781,36.5781,36.5289,36.5617,34173.0
2016-12-19 12:30:00,44.56,44.58,44.55,44.58,33695.0,36.5617,36.5781,36.5535,36.5781,33695.0
2016-12-19 12:35:00,44.58,44.59,44.55,44.56,22772.0,36.5781,36.5863,36.5535,36.5617,22772.0
2016-12-19 12:40:00,44.56,44.56,44.5,44.52,32740.0,36.5617,36.5617,36.5125,36.5289,32740.0
2016-12-19 12:45:00,44.52,44.54,44.5,44.52,33405.0,36.5289,36.5453,36.5125,36.5289,33405.0
2016-12-19 12:50:00,44.52,44.52,44.47,44.48,24770.0,36.5289,36.5289,36.4878,36.4961,24770.0
2016-12-19 12:55:00,44.47,44.49,44.45,44.45,25383.0,36.4878,36.5043,36.4714,36.4714,25383.0
2016-12-19 13:00:00,44.45,44.48,44.45,44.46,16107.0,36.4714,36.4961,36.4714,36.4796,16107.0
2016-12-19 13:05:00,44.46,44.49,44.46,44.49,9018.0,36.4796,36.5043,36.4796,36.5043,9018.0
2016-12-19 13:10:00,44.48,44.49,44.44,44.45,19088.0,36.4961,36.5043,36.4632,36.4714,19088.0
2016-12-19 13:15:00,44.44,44.48,44.44,44.47,15167.0,36.4632,36.4961,36.4632,36.4878,15167.0
2016-12-19 13:20:00,44.47,44.5,44.45,44.49,21035.0,36.4878,36.5125,36.4714,36.5043,21035.0
2016-12-19 13:25:00,44.5,44.5,44.46,44.48,27075.0,36.5125,36.5125,36.4796,36.4961,27075.0
2016-12-19 13:30:00,44.48,44.5,44.46,44.47,15504.0,36.4961,36.5125,36.4796,36.4878,15504.0
2016-12-19 13:35:00,44.48,44.48,44.44,44.46,24049.0,36.4961,36.4961,36.4632,36.4796,24049.0
2016-12-19 13:40:00,44.46,44.51,44.45,44.49,17403.0,36.4796,36.5207,36.4714,36.5043,17403.0
2016-12-19 13:45:00,44.49,44.52,44.49,44.5,24374.0,36.5043,36.5289,36.5043,36.5125,24374.0
2016-12-19 13:50:00,44.5,44.5,44.46,44.49,31136.0,36.5125,36.5125,36.4796,36.5043,31136.0
2016-12-19 13:55:00,44.49,44.51,44.48,44.49,21294.0,36.5043,36.5207,36.4961,36.5043,21294.0
2016-12-19 14:00:00,44.49,44.51,44.47,44.49,34514.0,36.5043,36.5207,36.4878,36.5043,34514.0
2016-12-19 14:05:00,44.49,44.57,44.49,44.55,43808.0,36.5043,36.5699,36.5043,36.5535,43808.0
2016-12-19 14:10:00,44.56,44.65,44.55,44.64,96287.0,36.5617,36.6355,36.5535,36.6273,96287.0
2016-12-19 14:15:00,44.65,44.65,44.6,44.61,57434.0,36.6355,36.6355,36.5945,36.6027,57434.0
2016-12-19 14:20:00,44.61,44.63,44.57,44.62,37548.0,36.6027,36.6191,36.5699,36.6109,37548.0
2016-12-19 14:25:00,44.62,44.65,44.61,44.65,31489.0,36.6109,36.6355,36.6027,36.6355,31489.0
2016-12-19 14:30:00,44.64,44.65,44.6,44.61,37314.0,36.6273,36.6355,36.5945,36.6027,37314.0
2016-12-19 14:35:00,44.6,44.65,44.6,44.64,40745.0,36.5945,36.6355,36.5945,36.6273,40745.0
2016-12-19 14:40:00,44.64,44.65,44.62,44.64,33594.0,36.6273,36.6355,36.6109,36.6273,33594.0
2016-12-19 14:45:00,44.63,44.65,44.62,44.64,39458.0,36.6191,36.6355,36.6109,36.6273,39458.0
2016-12-19 14:50:00,44.64,44.64,44.6,44.63,38865.0,36.6273,36.6273,36.5945,36.6191,38865.0
2016-12-19 14:55:00,44.62,44.65,44.62,44.64,40717.0,36.6109,36.6355,36.6109,36.6273,40717.0
2016-12-19 15:00:00,44.63,44.65,44.62,44.64,40093.0,36.6191,36.6355,36.6109,36.6273,40093.0
2016-12-19 15:05:00,44.63,44.64,44.57,44.58,41085.0,36.6191,36.6273,36.5699,36.5781,41085.0
2016-12-19 15:10:00,44.58,44.58,44.51,44.53,43422.0,36.5781,36.5781,36.5207,36.5371,43422.0
2016-12-19 15:15:00,44.53,44.53,44.46,44.47,77766.0,36.5371,36.5371,36.4796,36.4878,77766.0
2016-12-19 15:20:00,44.48,44.49,44.43,44.45,30460.0,36.4961,36.5043,36.455,36.4714,30460.0
2016-12-19 15:25:00,44.45,44.49,44.44,44.49,60531.0,36.4714,36.5043,36.4632,36.5043,60531.0
2016-12-19 15:30:00,44.5,44.5,44.47,44.48,41753.0,36.5125,36.5125,36.4878,36.4961,41753.0
2016-12-19 15:35:00,44.48,44.54,44.48,44.53,82592.0,36.4961,36.5453,36.4961,36.5371,82592.0
2016-12-19 15:40:00,44.53,44.54,44.51,44.54,80430.0,36.5371,36.5453,36.5207,36.5453,80430.0
2016-12-19 15:45:00,44.54,44.54,44.5,44.53,131839.0,36.5453,36.5453,36.5125,36.5371,131839.0
2016-12-19 15:50:00,44.54,44.56,44.51,44.56,205884.0,36.5453,36.5617,36.5207,36.5617,205884.0
2016-12-19 15:55:00,44.56,44.61,44.55,44.61,410773.0,36.5617,36.6027,36.5535,36.6027,410773.0
2016-12-20 09:30:00,43.93,44.83,43.93,44.15,204791.0,36.0448,36.7832,36.0448,36.2253,204791.0
2016-12-20 09:35:00,44.1,44.44,44.07,44.35,106742.0,36.1843,36.4632,36.1596,36.3894,106742.0
2016-12-20 09:40:00,44.36,44.54,44.35,44.43,68007.0,36.3976,36.5453,36.3894,36.455,68007.0
2016-12-20 09:45:00,44.43,44.54,44.4,44.52,55251.0,36.455,36.5453,36.4304,36.5289,55251.0
2016-12-20 09:50:00,44.52,44.63,44.51,44.59,64387.0,36.5289,36.6191,36.5207,36.5863,64387.0
2016-12-20 09:55:00,44.59,44.62,44.54,44.57,52846.0,36.5863,36.6109,36.5453,36.5699,52846.0
2016-12-20 10:00:00,44.57,44.57,44.5,44.51,61534.0,36.5699,36.5699,36.5125,36.5207,61534.0
2016-12-20 10:05:00,44.51,44.54,44.49,44.54,73464.0,36.5207,36.5453,36.5043,36.5453,73464.0
2016-12-20 10:10:00,44.54,44.61,44.53,44.56,69466.0,36.5453,36.6027,36.5371,36.5617,69466.0
2016-12-20 10:15:00,44.57,44.57,44.43,44.44,112510.0,36.5699,36.5699,36.455,36.4632,112510.0
2016-12-20 10:20:00,44.45,44.45,44.4,44.43,82664.0,36.4714,36.4714,36.4304,36.455,82664.0
2016-12-20 10:25:00,44.44,44.45,44.37,44.38,50670.0,36.4632,36.4714,36.4058,36.414,50670.0
2016-12-20 10:30:00,44.38,44.43,44.36,44.4,103002.0,36.414,36.455,36.3976,36.4304,103002.0
2016-12-20 10:35:00,44.39,44.42,44.37,44.4,34004.0,36.4222,36.4468,36.4058,36.4304,34004.0
2016-12-20 10:40:00,44.4,44.41,44.37,44.4,52764.0,36.4304,36.4386,36.4058,36.4304,52764.0
2016-12-20 10:45:00,44.4,44.41,44.27,44.31,142164.0,36.4304,36.4386,36.3237,36.3566,142164.0
2016-12-20 10:50:00,44.32,44.35,44.29,44.32,63565.0,36.3648,36.3894,36.3402,36.3648,63565.0
2016-12-20 10:55:00,44.31,44.36,44.25,44.25,51436.0,36.3566,36.3976,36.3073,36.3073,51436.0
2016-12-20 11:00:00,44.26,44.31,44.25,44.3,55909.0,36.3155,36.3566,36.3073,36.3484,55909.0
2016-12-20 11:05:00,44.29,44.31,44.28,44.31,33034.0,36.3402,36.3566,36.3319,36.3566,33034.0
2016-12-20 11:10:00,44.31,44.44,44.31,44.4,60304.0,36.3566,36.4632,36.3566,36.4304,60304.0
2016-12-20 11:15:00,44.39,44.42,44.38,44.39,41123.0,36.4222,36.4468,36.414,36.4222,41123.0
2016-12-20 11:20:00,44.39,44.4,44.37,44.38,80433.0,36.4222,36.4304,36.4058,36.414,80433.0
2016-12-20 11:25:00,44.38,44.38,44.32,44.36,86894.0,36.414,36.414,36.3648,36.3976,86894.0
2016-12-20 11:30:00,44.36,44.37,44.31,44.32,47787.0,36.3976,36.4058,36.3566,36.3648,47787.0
2016-12-20 11:35:00,44.31,44.32,44.25,44.26,30508.0,36.3566,36.3648,36.3073,36.3155,30508.0
2016-12-20 11:40:00,44.26,44.3,44.25,44.29,34548.0,36.3155,36.3484,36.3073,36.3402,34548.0
2016-12-20 11:45:00,44.29,44.3,44.25,44.28,50298.0,36.3402,36.3484,36.3073,36.3319,50298.0
2016-12-20 11:50:00,44.27,44.3,44.26,44.27,35552.0,36.3237,36.3484,36.3155,36.3237,35552.0
2016-12-20 11:55:00,44.27,44.3,44.23,44.23,81120.0,36.3237,36.3484,36.2909,36.2909,81120.0
2016-12-20 12:00:00,44.23,44.24,44.21,44.22,31741.0,36.2909,36.2991,36.2745,36.2827,31741.0
2016-12-20 12:05:00,44.23,44.25,44.2,44.2,134716.0,36.2909,36.3073,36.2663,36.2663,134716.0
2016-12-20 12:10:00,44.21,44.23,44.2,44.22,46829.0,36.2745,36.2909,36.2663,36.2827,46829.0
2016-12-20 12:15:00,44.23,44.25,44.23,44.23,58034.0,36.2909,36.3073,36.2909,36.2909,58034.0
2016-12-20 12:20:00,44.23,44.24,44.2,44.21,45120.0,36.2909,36.2991,36.2663,36.2745,45120.0
2016-12-20 12:25:00,44.21,44.24,44.21,44.23,47094.0,36.2745,36.2991,36.2745,36.2909,47094.0
2016-12-20 12:30:00,44.23,44.25,44.22,44.25,52011.0,36.2909,36.3073,36.2827,36.3073,52011.0
2016-12-20 12:35:00,44.25,44.25,44.22,44.24,53928.0,36.3073,36.3073,36.2827,36.2991,53928.0
2016-12-20 12:40:00,44.24,44.25,44.22,44.24,62400.0,36.2991,36.3073,36.2827,36.2991,62400.0
2016-12-20 12:45:00,44.23,44.25,44.22,44.25,71400.0,36.2909,36.3073,36.2827,36.3073,71400.0
2016-12-20 12:50:00,44.25,44.25,44.22,44.23,40919.0,36.3073,36.3073,36.2827,36.2909,40919.0
2016-12-20 12:55:00,44.23,44.25,44.23,44.23,30481.0,36.2909,36.3073,36.2909,36.2909,30481.0
2016-12-20 13:00:00,44.23,44.24,44.22,44.23,22436.0,36.2909,36.2991,36.2827,36.2909,22436.0
2016-12-20 13:05:00,44.24,44.25,44.22,44.23,43097.0,36.2991,36.3073,36.2827,36.2909,43097.0
2016-12-20 13:10:00,44.22,44.23,44.2,44.22,47522.0,36.2827,36.2909,36.2663,36.2827,47522.0
2016-12-20 13:15:00,44.22,44.24,44.21,44.22,42603.0,36.2827,36.2991,36.2745,36.2827,42603.0
2016-12-20 13:20:00,44.22,44.25,44.22,44.24,68790.0,36.2827,36.3073,36.2827,36.2991,68790.0
2016-12-20 13:25:00,44.25,44.25,44.23,44.25,42954.0,36.3073,36.3073,36.2909,36.3073,42954.0
2016-12-20 13:30:00,44.25,44.26,44.23,44.23,54096.0,36.3073,36.3155,36.2909,36.2909,54096.0
2016-12-20 13:35:00,44.23,44.25,44.2,44.21,38307.0,36.2909,36.3073,36.2663,36.2745,38307.0
2016-12-20 13:40:00,44.2,44.22,44.2,44.22,20157.0,36.2663,36.2827,36.2663,36.2827,20157.0
2016-12-20 13:45:00,44.21,44.22,44.19,44.22,32069.0,36.2745,36.2827,36.2581,36.2827,32069.0
2016-12-20 13:50:00,44.21,44.22,44.2,44.22,33120.0,36.2745,36.2827,36.2663,36.2827,33120.0
2016-12-20 13:55:00,44.22,44.23,44.2,44.21,38720.0,36.2827,36.2909,36.2663,36.2745,38720.0
2016-12-20 14:00:00,44.21,44.22,44.2,44.2,36577.0,36.2745,36.2827,36.2663,36.2663,36577.0
2016-12-20 14:05:00,44.2,44.21,44.19,44.21,48215.0,36.2663,36.2745,36.2581,36.2745,48215.0
2016-12-20 14:10:00,44.21,44.29,44.19,44.28,79620.0,36.2745,36.3402,36.2581,36.3319,79620.0
2016-12-20 14:15:00,44.28,44.28,44.23,44.26,47398.0,36.3319,36.3319,36.2909,36.3155,47398.0
2016-12-20 14:20:00,44.26,44.26,44.22,44.22,39926.0,36.3155,36.3155,36.2827,36.2827,39926.0
2016-12-20 14:25:00,44.23,44.24,44.22,44.24,28416.0,36.2909,36.2991,36.2827,36.2991,28416.0
2016-12-20 14:30:00,44.23,44.24,44.17,44.17,85728.0,36.2909,36.2991,36.2417,36.2417,85728.0
2016-12-20 14:35:00,44.17,44.21,44.16,44.2,63745.0,36.2417,36.2745,36.2335,36.2663,63745.0
2016-12-20 14:40:00,44.2,44.2,44.18,44.19,60455.0,36.2663,36.2663,36.2499,36.2581,60455.0
2016-12-20 14:45:00,44.19,44.2,44.18,44.19,47599.0,36.2581,36.2663,36.2499,36.2581,47599.0
2016-12-20 14:50:00,44.19,44.22,44.19,44.22,100943.0,36.2581,36.2827,36.2581,36.2827,100943.0
2016-12-20 14:55:00,44.22,44.22,44.2,44.22,39960.0,36.2827,36.2827,36.2663,36.2827,39960.0
2016-12-20 15:00:00,44.21,44.22,44.2,44.21,67811.0,36.2745,36.2827,36.2663,36.2745,67811.0
2016-12-20 15:05:00,44.21,44.21,44.19,44.21,45073.0,36.2745,36.2745,36.2581,36.2745,45073.0
2016-12-20 15:10:00,44.21,44.22,44.18,44.21,56486.0,36.2745,36.2827,36.2499,36.2745,56486.0
2016-12-20 15:15:00,44.21,44.21,44.19,44.21,70772.0,36.2745,36.2745,36.2581,36.2745,70772.0
2016-12-20 15:20:00,44.21,44.21,44.19,44.2,52024.0,36.2745,36.2745,36.2581,36.2663,52024.0
2016-12-20 15:25:00,44.2,44.21,44.19,44.21,79811.0,36.2663,36.2745,36.2581,36.2745,79811.0
2016-12-20 15:30:00,44.21,44.24,44.18,44.23,90622.0,36.2745,36.2991,36.2499,36.2909,90622.0
2016-12-20 15:35:00,44.23,44.26,44.18,44.19,109214.0,36.2909,36.3155,36.2499,36.2581,109214.0
2016-12-20 15:40:00,44.19,44.21,44.17,44.18,125484.0,36.2581,36.2745,36.2417,36.2499,125484.0
2016-12-20 15:45:00,44.18,44.24,44.18,44.21,121992.0,36.2499,36.2991,36.2499,36.2745,121992.0
2016-12-20 15:50:00,44.21,44.26,44.21,44.26,146159.0,36.2745,36.3155,36.2745,36.3155,146159.0
2016-12-20 15:55:00,44.26,44.32,44.25,44.32,506818.0,36.3155,36.3648,36.3073,36.3648,506818.0
2016-12-21 09:30:00,44.41,44.63,44.41,44.57,113310.0,36.4386,36.6191,36.4386,36.5699,113310.0
2016-12-21 09:35:00,44.58,44.72,44.55,44.71,124905.0,36.5781,36.693,36.5535,36.6848,124905.0
2016-12-21 09:40:00,44.7,44.76,44.64,44.75,52690.0,36.6766,36.7258,36.6273,36.7176,52690.0
2016-12-21 09:45:00,44.75,44.87,44.75,44.86,62600.0,36.7176,36.816,36.7176,36.8078,62600.0
2016-12-21 09:50:00,44.86,44.95,44.86,44.95,56433.0,36.8078,36.8817,36.8078,36.8817,56433.0
2016-12-21 09:55:00,44.94,45.1,44.93,45.06,136307.0,36.8735,37.0048,36.8653,36.9719,136307.0
2016-12-21 10:00:00,45.05,45.1,44.99,45.05,96402.0,36.9637,37.0048,36.9145,36.9637,96402.0
2016-12-21 10:05:00,45.04,45.09,44.97,45.09,70993.0,36.9555,36.9966,36.8981,36.9966,70993.0
2016-12-21 10:10:00,45.09,45.15,45.08,45.09,58702.0,36.9966,37.0458,36.9884,36.9966,58702.0
2016-12-21 10:15:00,45.09,45.15,45.07,45.13,61444.0,36.9966,37.0458,36.9801,37.0294,61444.0
2016-12-21 10:20:00,45.13,45.14,45.1,45.13,50393.0,37.0294,37.0376,37.0048,37.0294,50393.0
2016-12-21 10:25:00,45.13,45.15,45.0,45.0,85059.0,37.0294,37.0458,36.9227,36.9227,85059.0
2016-12-21 10:30:00,45.0,45.03,44.98,45.01,93457.0,36.9227,36.9473,36.9063,36.9309,93457.0
2016-12-21 10:35:00,45.01,45.04,44.99,45.0,116595.0,36.9309,36.9555,36.9145,36.9227,116595.0
2016-12-21 10:40:00,45.0,45.01,44.92,44.92,65922.0,36.9227,36.9309,36.8571,36.8571,65922.0
2016-12-21 10:45:00,44.92,44.92,44.83,44.84,75655.0,36.8571,36.8571,36.7832,36.7914,75655.0
2016-12-21 10:50:00,44.84,44.84,44.8,44.83,107911.0,36.7914,36.7914,36.7586,36.7832,107911.0
2016-12-21 10:55:00,44.84,44.85,44.82,44.84,45399.0,36.7914,36.7996,36.775,36.7914,45399.0
2016-12-21 11:00:00,44.84,44.86,44.8,44.84,101998.0,36.7914,36.8078,36.7586,36.7914,101998.0
2016-12-21 11:05:00,44.84,44.93,44.84,44.92,73976.0,36.7914,36.8653,36.7914,36.8571,73976.0
2016-12-21 11:10:00,44.93,44.97,44.92,44.95,78802.0,36.8653,36.8981,36.8571,36.8817,78802.0
2016-12-21 11:15:00,44.95,44.96,44.92,44.94,56746.0,36.8817,36.8899,36.8571,36.8735,56746.0
2016-12-21 11:20:00,44.94,44.94,44.83,44.84,84987.0,36.8735,36.8735,36.7832,36.7914,84987.0
2016-12-21 11:25:00,44.84,44.91,44.83,44.91,76760.0,36.7914,36.8489,36.7832,36.8489,76760.0
2016-12-21 11:30:00,44.91,44.97,44.9,44.95,70182.0,36.8489,36.8981,36.8407,36.8817,70182.0
2016-12-21 11:35:00,44.95,44.96,44.9,44.91,48579.0,36.8817,36.8899,36.8407,36.8489,48579.0
2016-12-21 11:40:00,44.92,44.93,44.9,44.91,39822.0,36.8571,36.8653,36.8407,36.8489,39822.0
2016-12-21 11:45:00,44.92,44.92,44.91,44.91,17548.0,36.8571,36.8571,36.8489,36.8489,17548.0
2016-12-21 11:50:00,44.91,44.92,44.85,44.86,83971.0,36.8489,36.8571,36.7996,36.8078,83971.0
2016-12-21 11:55:00,44.87,44.87,44.82,44.83,31170.0,36.816,36.816,36.775,36.7832,31170.0
2016-12-21 12:00:00,44.83,44.94,44.82,44.92,69308.0,36.7832,36.8735,36.775,36.8571,69308.0
2016-12-21 12:05:00,44.93,44.93,44.91,44.93,36893.0,36.8653,36.8653,36.8489,36.8653,36893.0
2016-12-21 12:10:00,44.93,44.94,44.91,44.92,96784.0,36.8653,36.8735,36.8489,36.8571,96784.0
2016-12-21 12:15:00,44.93,44.93,44.9,44.9,36469.0,36.8653,36.8653,36.8407,36.8407,36469.0
2016-12-21 12:20:00,44.9,44.93,44.85,44.91,97577.0,36.8407,36.8653,36.7996,36.8489,97577.0
2016-12-21 12:25:00,44.92,44.92,44.9,44.9,33245.0,36.8571,36.8571,36.8407,36.8407,33245.0
2016-12-21 12:30:00,44.9,44.93,44.9,44.91,46542.0,36.8407,36.8653,36.8407,36.8489,46542.0
2016-12-21 12:35:00,44.91,44.92,44.9,44.91,42214.0,36.8489,36.8571,36.8407,36.8489,42214.0
2016-12-21 12:40:00,44.92,44.92,44.9,44.91,32915.0,36.8571,36.8571,36.8407,36.8489,32915.0
2016-12-21 12:45:00,44.91,44.93,44.9,44.93,40870.0,36.8489,36.8653,36.8407,36.8653,40870.0
2016-12-21 12:50:00,44.92,44.93,44.9,44.9,40604.0,36.8571,36.8653,36.8407,36.8407,40604.0
2016-12-21 12:55:00,44.9,44.92,44.9,44.91,39280.0,36.8407,36.8571,36.8407,36.8489,39280.0
2016-12-21 13:00:00,44.9,44.94,44.9,44.93,50249.0,36.8407,36.8735,36.8407,36.8653,50249.0
2016-12-21 13:05:00,44.94,44.94,44.9,44.9,32771.0,36.8735,36.8735,36.8407,36.8407,32771.0
2016-12-21 13:10:00,44.91,44.91,44.84,44.85,137367.0,36.8489,36.8489,36.7914,36.7996,137367.0
2016-12-21 13:15:00,44.84,44.89,44.8,44.88,240260.0,36.7914,36.8325,36.7586,36.8243,240260.0
2016-12-21 13:20:00,44.89,44.93,44.87,44.91,47390.0,36.8325,36.8653,36.816,36.8489,47390.0
2016-12-21 13:25:00,44.91,44.92,44.85,44.88,41101.0,36.8489,36.8571,36.7996,36.8243,41101.0
2016-12-21 13:30:00,44.88,44.9,44.87,44.87,43275.0,36.8243,36.8407,36.816,36.816,43275.0
2016-12-21 13:35:00,44.88,44.92,44.87,44.91,53807.0,36.8243,36.8571,36.816,36.8489,53807.0
2016-12-21 13:40:00,44.92,44.93,44.89,44.91,65590.0,36.8571,36.8653,36.8325,36.8489,65590.0
2016-12-21 13:45:00,44.91,44.91,44.89,44.91,35689.0,36.8489,36.8489,36.8325,36.8489,35689.0
2016-12-21 13:50:00,44.91,44.91,44.82,44.87,109717.0,36.8489,36.8489,36.775,36.816,109717.0
2016-12-21 13:55:00,44.87,44.89,44.86,44.87,157708.0,36.816,36.8325,36.8078,36.816,157708.0
2016-12-21 14:00:00,44.88,44.88,44.85,44.86,130652.0,36.8243,36.8243,36.7996,36.8078,130652.0
2016-12-21 14:05:00,44.87,44.89,44.86,44.89,131363.0,36.816,36.8325,36.8078,36.8325,131363.0
2016-12-21 14:10:00,44.89,44.89,44.84,44.84,195926.0,36.8325,36.8325,36.7914,36.7914,195926.0
2016-12-21 14:15:00,44.84,44.84,44.8,44.84,81071.0,36.7914,36.7914,36.7586,36.7914,81071.0
2016-12-21 14:20:00,44.84,44.85,44.81,44.81,38225.0,36.7914,36.7996,36.7668,36.7668,38225.0
2016-12-21 14:25:00,44.82,44.84,44.81,44.81,33883.0,36.775,36.7914,36.7668,36.7668,33883.0
2016-12-21 14:30:00,44.81,44.83,44.78,44.81,107131.0,36.7668,36.7832,36.7422,36.7668,107131.0
2016-12-21 14:35:00,44.82,44.84,44.81,44.84,42496.0,36.775,36.7914,36.7668,36.7914,42496.0
2016-12-21 14:40:00,44.84,44.86,44.83,44.85,35912.0,36.7914,36.8078,36.7832,36.7996,35912.0
2016-12-21 14:45:00,44.85,44.86,44.81,44.81,69988.0,36.7996,36.8078,36.7668,36.7668,69988.0
2016-12-21 14:50:00,44.82,44.83,44.81,44.83,48666.0,36.775,36.7832,36.7668,36.7832,48666.0
2016-12-21 14:55:00,44.83,44.85,44.81,44.84,85858.0,36.7832,36.7996,36.7668,36.7914,85858.0
2016-12-21 15:00:00,44.84,44.87,44.82,44.84,67478.0,36.7914,36.816,36.775,36.7914,67478.0
2016-12-21 15:05:00,44.84,44.84,44.79,44.83,69906.0,36.7914,36.7914,36.7504,36.7832,69906.0
2016-12-21 15:10:00,44.84,44.91,44.82,44.9,118572.0,36.7914,36.8489,36.775,36.8407,118572.0
2016-12-21 15:15:00,44.9,44.91,44.86,44.87,55931.0,36.8407,36.8489,36.8078,36.816,55931.0
2016-12-21 15:20:00,44.87,44.89,44.86,44.86,42551.0,36.816,36.8325,36.8078,36.8078,42551.0
2016-12-21 15:25:00,44.87,44.88,44.85,44.87,92021.0,36.816,36.8243,36.7996,36.816,92021.0
2016-12-21 15:30:00,44.87,44.87,44.84,44.87,122593.0,36.816,36.816,36.7914,36.816,122593.0
2016-12-21 15:35:00,44.87,44.9,44.86,44.86,130808.0,36.816,36.8407,36.8078,36.8078,130808.0
2016-12-21 15:40:00,44.87,44.91,44.85,44.9,133837.0,36.816,36.8489,36.7996,36.8407,133837.0
2016-12-21 15:45:00,44.9,44.9,44.87,44.9,150289.0,36.8407,36.8407,36.816,36.8407,150289.0
2016-12-21 15:50:00,44.9,44.9,44.88,44.9,200361.0,36.8407,36.8407,36.8243,36.8407,200361.0
2016-12-21 15:55:00,44.9,44.9,44.86,44.87,477406.0,36.8407,36.8407,36.8078,36.816,477406.0
2016-12-22 09:30:00,44.86,45.11,44.71,44.98,175931.0,36.8078,37.013,36.6848,36.9063,175931.0
2016-12-22 09:35:00,44.99,45.02,44.8,44.8,39797.0,36.9145,36.9391,36.7586,36.7586,39797.0
2016-12-22 09:40:00,44.81,44.83,44.75,44.82,23559.0,36.7668,36.7832,36.7176,36.775,23559.0
2016-12-22 09:45:00,44.81,44.86,44.8,44.8,42709.0,36.7668,36.8078,36.7586,36.7586,42709.0
2016-12-22 09:50:00,44.8,44.81,44.75,44.79,23602.0,36.7586,36.7668,36.7176,36.7504,23602.0
2016-12-22 09:55:00,44.79,44.83,44.77,44.79,42366.0,36.7504,36.7832,36.734,36.7504,42366.0
2016-12-22 10:00:00,44.8,44.82,44.76,44.78,30943.0,36.7586,36.775,36.7258,36.7422,30943.0
2016-12-22 10:05:00,44.77,44.8,44.73,44.73,43252.0,36.734,36.7586,36.7012,36.7012,43252.0
2016-12-22 10:10:00,44.73,44.82,44.7,44.81,73440.0,36.7012,36.775,36.6766,36.7668,73440.0
2016-12-22 10:15:00,44.81,44.9,44.79,44.89,35031.0,36.7668,36.8407,36.7504,36.8325,35031.0
2016-12-22 10:20:00,44.9,44.96,44.89,44.9,30855.0,36.8407,36.8899,36.8325,36.8407,30855.0
2016-12-22 10:25:00,44.9,44.94,44.89,44.91,94131.0,36.8407,36.8735,36.8325,36.8489,94131.0
2016-12-22 10:30:00,44.91,44.94,44.9,44.92,34885.0,36.8489,36.8735,36.8407,36.8571,34885.0
2016-12-22 10:35:00,44.92,44.93,44.88,44.89,113704.0,36.8571,36.8653,36.8243,36.8325,113704.0
2016-12-22 10:40:00,44.89,44.9,44.85,44.89,65380.0,36.8325,36.8407,36.7996,36.8325,65380.0
2016-12-22 10:45:00,44.89,44.92,44.88,44.91,85915.0,36.8325,36.8571,36.8243,36.8489,85915.0
2016-12-22 10:50:00,44.91,44.93,44.89,44.93,43314.0,36.8489,36.8653,36.8325,36.8653,43314.0
2016-12-22 10:55:00,44.93,44.94,44.9,44.92,57144.0,36.8653,36.8735,36.8407,36.8571,57144.0
2016-12-22 11:00:00,44.92,44.98,44.91,44.93,46320.0,36.8571,36.9063,36.8489,36.8653,46320.0
2016-12-22 11:05:00,44.93,44.98,44.92,44.96,31289.0,36.8653,36.9063,36.8571,36.8899,31289.0
2016-12-22 11:10:00,44.95,45.0,44.95,45.0,25637.0,36.8817,36.9227,36.8817,36.9227,25637.0
2016-12-22 11:15:00,45.0,45.07,44.97,45.06,47884.0,36.9227,36.9801,36.8981,36.9719,47884.0
2016-12-22 11:20:00,45.05,45.05,45.02,45.03,73049.0,36.9637,36.9637,36.9391,36.9473,73049.0
2016-12-22 11:25:00,45.02,45.03,45.0,45.01,45710.0,36.9391,36.9473,36.9227,36.9309,45710.0
2016-12-22 11:30:00,45.01,45.06,45.0,45.04,84555.0,36.9309,36.9719,36.9227,36.9555,84555.0
2016-12-22 11:35:00,45.04,45.06,44.99,45.01,105460.0,36.9555,36.9719,36.9145,36.9309,105460.0
2016-12-22 11:40:00,45.0,45.03,44.97,44.97,69598.0,36.9227,36.9473,36.8981,36.8981,69598.0
2016-12-22 11:45:00,44.97,44.99,44.95,44.98,44613.0,36.8981,36.9145,36.8817,36.9063,44613.0
2016-12-22 11:50:00,44.98,44.99,44.95,44.97,33899.0,36.9063,36.9145,36.8817,36.8981,33899.0
2016-12-22 11:55:00,44.97,45.02,44.95,45.01,51724.0,36.8981,36.9391,36.8817,36.9309,51724.0
2016-12-22 12:00:00,45.01,45.03,45.0,45.02,46329.0,36.9309,36.9473,36.9227,36.9391,46329.0
2016-12-22 12:05:00,45.01,45.04,44.97,45.03,64828.0,36.9309,36.9555,36.8981,36.9473,64828.0
2016-12-22 12:10:00,45.03,45.04,44.98,44.99,56509.0,36.9473,36.9555,36.9063,36.9145,56509.0
2016-12-22 12:15:00,44.99,45.03,44.99,45.02,42636.0,36.9145,36.9473,36.9145,36.9391,42636.0
2016-12-22 12:20:00,45.01,45.02,44.94,44.97,43529.0,36.9309,36.9391,36.8735,36.8981,43529.0
2016-12-22 12:25:00,44.96,44.98,44.93,44.95,37633.0,36.8899,36.9063,36.8653,36.8817,37633.0
2016-12-22 12:30:00,44.94,44.99,44.93,44.97,31435.0,36.8735,36.9145,36.8653,36.8981,31435.0
2016-12-22 12:35:00,44.97,44.98,44.94,44.97,34520.0,36.8981,36.9063,36.8735,36.8981,34520.0
2016-12-22 12:40:00,44.98,44.98,44.91,44.95,35357.0,36.9063,36.9063,36.8489,36.8817,35357.0
2016-12-22 12:45:00,44.95,45.04,44.95,45.04,31455.0,36.8817,36.9555,36.8817,36.9555,31455.0
2016-12-22 12:50:00,45.04,45.05,44.99,45.0,24024.0,36.9555,36.9637,36.9145,36.9227,24024.0
2016-12-22 12:55:00,45.0,45.02,44.98,44.99,15522.0,36.9227,36.9391,36.9063,36.9145,15522.0
2016-12-22 13:00:00,45.0,45.0,44.95,44.97,100798.0,36.9227,36.9227,36.8817,36.8981,100798.0
2016-12-22 13:05:00,44.98,44.98,44.91,44.93,50638.0,36.9063,36.9063,36.8489,36.8653,50638.0
2016-12-22 13:10:00,44.93,44.95,44.9,44.94,29494.0,36.8653,36.8817,36.8407,36.8735,29494.0
2016-12-22 13:15:00,44.94,44.94,44.9,44.91,26630.0,36.8735,36.8735,36.8407,36.8489,26630.0
2016-12-22 13:20:00,44.92,44.93,44.9,44.91,16858.0,36.8571,36.8653,36.8407,36.8489,16858.0
2016-12-22 13:25:00,44.91,44.91,44.9,44.9,12668.0,36.8489,36.8489,36.8407,36.8407,12668.0
2016-12-22 13:30:00,44.91,44.96,44.89,44.93,49339.0,36.8489,36.8899,36.8325,36.8653,49339.0
2016-12-22 13:35:00,44.93,44.96,44.92,44.95,38050.0,36.8653,36.8899,36.8571,36.8817,38050.0
2016-12-22 13:40:00,44.95,45.02,44.95,45.02,37194.0,36.8817,36.9391,36.8817,36.9391,37194.0
2016-12-22 13:45:00,45.01,45.05,45.0,45.05,39939.0,36.9309,36.9637,36.9227,36.9637,39939.0
2016-12-22 13:50:00,45.05,45.06,45.0,45.05,32160.0,36.9637,36.9719,36.9227,36.9637,32160.0
2016-12-22 13:55:00,45.05,45.05,45.01,45.02,21434.0,36.9637,36.9637,36.9309,36.9391,21434.0
2016-12-22 14:00:00,45.02,45.03,45.0,45.0,30765.0,36.9391,36.9473,36.9227,36.9227,30765.0
2016-12-22 14:05:00,45.0,45.01,44.99,45.01,24038.0,36.9227,36.9309,36.9145,36.9309,24038.0
2016-12-22 14:10:00,45.01,45.01,44.97,44.99,42618.0,36.9309,36.9309,36.8981,36.9145,42618.0
2016-12-22 14:15:00,44.99,45.0,44.98,45.0,42005.0,36.9145,36.9227,36.9063,36.9227,42005.0
2016-12-22 14:20:00,45.0,45.0,44.98,44.99,22528.0,36.9227,36.9227,36.9063,36.9145,22528.0
2016-12-22 14:25:00,44.99,45.0,44.98,45.0,8988.0,36.9145,36.9227,36.9063,36.9227,8988.0
2016-12-22 14:30:00,44.99,44.99,44.96,44.97,26132.0,36.9145,36.9145,36.8899,36.8981,26132.0
2016-12-22 14:35:00,44.97,45.01,44.96,44.97,29196.0,36.8981,36.9309,36.8899,36.8981,29196.0
2016-12-22 14:40:00,44.96,45.01,44.96,44.99,27800.0,36.8899,36.9309,36.8899,36.9145,27800.0
2016-12-22 14:45:00,44.99,45.0,44.97,44.98,15997.0,36.9145,36.9227,36.8981,36.9063,15997.0
2016-12-22 14:50:00,44.98,44.99,44.96,44.99,32705.0,36.9063,36.9145,36.8899,36.9145,32705.0
2016-12-22 14:55:00,44.99,45.0,44.97,44.98,8459.0,36.9145,36.9227,36.8981,36.9063,8459.0
2016-12-22 15:00:00,44.99,44.99,44.97,44.98,21227.0,36.9145,36.9145,36.8981,36.9063,21227.0
2016-12-22 15:05:00,44.97,44.98,44.92,44.94,57631.0,36.8981,36.9063,36.8571,36.8735,57631.0
2016-12-22 15:10:00,44.93,44.94,44.9,44.93,39282.0,36.8653,36.8735,36.8407,36.8653,39282.0
2016-12-22 15:15:00,44.93,44.93,44.91,44.93,22635.0,36.8653,36.8653,36.8489,36.8653,22635.0
2016-12-22 15:20:00,44.93,44.93,44.9,44.91,76683.0,36.8653,36.8653,36.8407,36.8489,76683.0
2016-12-22 15:25:00,44.91,44.94,44.91,44.94,65116.0,36.8489,36.8735,36.8489,36.8735,65116.0
2016-12-22 15:30:00,44.94,44.95,44.92,44.95,64078.0,36.8735,36.8817,36.8571,36.8817,64078.0
2016-12-22 15:35:00,44.95,44.97,44.92,44.97,68890.0,36.8817,36.8981,36.8571,36.8981,68890.0
2016-12-22 15:40:00,44.97,45.01,44.96,44.99,52047.0,36.8981,36.9309,36.8899,36.9145,52047.0
2016-12-22 15:45:00,44.99,44.99,44.95,44.96,71785.0,36.9145,36.9145,36.8817,36.8899,71785.0
2016-12-22 15:50:00,44.95,44.98,44.94,44.98,169361.0,36.8817,36.9063,36.8735,36.9063,169361.0
2016-12-22 15:55:00,44.98,44.99,44.94,44.99,373758.0,36.9063,36.9145,36.8735,36.9145,373758.0
2016-12-23 09:30:00,44.94,45.0,44.77,45.0,82595.0,36.8735,36.9227,36.734,36.9227,82595.0
2016-12-23 09:35:00,45.0,45.04,44.93,44.93,22315.0,36.9227,36.9555,36.8653,36.8653,22315.0
2016-12-23 09:40:00,44.95,44.97,44.9,44.92,12028.0,36.8817,36.8981,36.8407,36.8571,12028.0
2016-12-23 09:45:00,44.93,44.95,44.88,44.93,17995.0,36.8653,36.8817,36.8243,36.8653,17995.0
2016-12-23 09:50:00,44.94,45.0,44.92,44.97,24274.0,36.8735,36.9227,36.8571,36.8981,24274.0
2016-12-23 09:55:00,44.95,45.05,44.95,45.03,20633.0,36.8817,36.9637,36.8817,36.9473,20633.0
2016-12-23 10:00:00,45.03,45.03,44.96,45.0,21676.0,36.9473,36.9473,36.8899,36.9227,21676.0
2016-12-23 10:05:00,45.0,45.0,44.93,44.94,30570.0,36.9227,36.9227,36.8653,36.8735,30570.0
2016-12-23 10:10:00,44.95,44.95,44.88,44.89,17450.0,36.8817,36.8817,36.8243,36.8325,17450.0
2016-12-23 10:15:00,44.89,44.89,44.87,44.88,12280.0,36.8325,36.8325,36.816,36.8243,12280.0
2016-12-23 10:20:00,44.87,44.87,44.82,44.82,15523.0,36.816,36.816,36.775,36.775,15523.0
2016-12-23 10:25:00,44.82,44.9,44.81,44.87,30302.0,36.775,36.8407,36.7668,36.816,30302.0
2016-12-23 10:30:00,44.87,44.92,44.86,44.88,18390.0,36.816,36.8571,36.8078,36.8243,18390.0
2016-12-23 10:35:00,44.88,44.89,44.82,44.83,31336.0,36.8243,36.8325,36.775,36.7832,31336.0
2016-12-23 10:40:00,44.83,44.83,44.77,44.81,61631.0,36.7832,36.7832,36.734,36.7668,61631.0
2016-12-23 10:45:00,44.82,44.84,44.82,44.84,15698.0,36.775,36.7914,36.775,36.7914,15698.0
2016-12-23 10:50:00,44.83,44.85,44.83,44.83,26025.0,36.7832,36.7996,36.7832,36.7832,26025.0
2016-12-23 10:55:00,44.84,44.87,44.83,44.86,21546.0,36.7914,36.816,36.7832,36.8078,21546.0
2016-12-23 11:00:00,44.86,44.86,44.85,44.85,15808.0,36.8078,36.8078,36.7996,36.7996,15808.0
2016-12-23 11:05:00,44.85,44.88,44.85,44.88,23864.0,36.7996,36.8243,36.7996,36.8243,23864.0
2016-12-23 11:10:00,44.88,44.88,44.83,44.83,27259.0,36.8243,36.8243,36.7832,36.7832,27259.0
2016-12-23 11:15:00,44.83,44.84,44.82,44.82,16748.0,36.7832,36.7914,36.775,36.775,16748.0
2016-12-23 11:20:00,44.83,44.85,44.82,44.84,32333.0,36.7832,36.7996,36.775,36.7914,32333.0
2016-12-23 11:25:00,44.84,44.88,44.83,44.88,38132.0,36.7914,36.8243,36.7832,36.8243,38132.0
2016-12-23 11:30:00,44.89,44.9,44.87,44.89,22318.0,36.8325,36.8407,36.816,36.8325,22318.0
2016-12-23 11:35:00,44.89,44.91,44.88,44.89,26432.0,36.8325,36.8489,36.8243,36.8325,26432.0
2016-12-23 11:40:00,44.89,44.9,44.86,44.87,30859.0,36.8325,36.8407,36.8078,36.816,30859.0
2016-12-23 11:45:00,44.87,44.91,44.86,44.9,21624.0,36.816,36.8489,36.8078,36.8407,21624.0
2016-12-23 11:50:00,44.89,44.91,44.89,44.91,24309.0,36.8325,36.8489,36.8325,36.8489,24309.0
2016-12-23 11:55:00,44.91,44.94,44.9,44.93,17708.0,36.8489,36.8735,36.8407,36.8653,17708.0
2016-12-23 12:00:00,44.92,44.94,44.92,44.94,22391.0,36.8571,36.8735,36.8571,36.8735,22391.0
2016-12-23 12:05:00,44.93,44.94,44.92,44.92,16912.0,36.8653,36.8735,36.8571,36.8571,16912.0
2016-12-23 12:10:00,44.93,44.95,44.92,44.95,26907.0,36.8653,36.8817,36.8571,36.8817,26907.0
2016-12-23 12:15:00,44.95,44.95,44.91,44.91,14242.0,36.8817,36.8817,36.8489,36.8489,14242.0
2016-12-23 12:20:00,44.91,44.92,44.9,44.9,7788.0,36.8489,36.8571,36.8407,36.8407,7788.0
2016-12-23 12:25:00,44.91,44.92,44.9,44.91,13084.0,36.8489,36.8571,36.8407,36.8489,13084.0
2016-12-23 12:30:00,44.92,44.92,44.87,44.87,13411.0,36.8571,36.8571,36.816,36.816,13411.0
2016-12-23 12:35:00,44.87,44.88,44.86,44.86,11158.0,36.816,36.8243,36.8078,36.8078,11158.0
2016-12-23 12:40:00,44.87,44.87,44.85,44.85,18179.0,36.816,36.816,36.7996,36.7996,18179.0
2016-12-23 12:45:00,44.85,44.86,44.83,44.84,11162.0,36.7996,36.8078,36.7832,36.7914,11162.0
2016-12-23 12:50:00,44.84,44.88,44.83,44.86,19714.0,36.7914,36.8243,36.7832,36.8078,19714.0
2016-12-23 12:55:00,44.86,44.86,44.82,44.83,9108.0,36.8078,36.8078,36.775,36.7832,9108.0
2016-12-23 13:00:00,44.82,44.86,44.82,44.84,20819.0,36.775,36.8078,36.775,36.7914,20819.0
2016-12-23 13:05:00,44.84,44.85,44.82,44.84,16161.0,36.7914,36.7996,36.775,36.7914,16161.0
2016-12-23 13:10:00,44.84,44.85,44.82,44.82,18660.0,36.7914,36.7996,36.775,36.775,18660.0
2016-12-23 13:15:00,44.82,44.84,44.82,44.83,21867.0,36.775,36.7914,36.775,36.7832,21867.0
2016-12-23 13:20:00,44.83,44.87,44.83,44.86,14890.0,36.7832,36.816,36.7832,36.8078,14890.0
2016-12-23 13:25:00,44.85,44.87,44.84,44.87,25506.0,36.7996,36.816,36.7914,36.816,25506.0
2016-12-23 13:30:00,44.87,44.9,44.86,44.89,23819.0,36.816,36.8407,36.8078,36.8325,23819.0
2016-12-23 13:35:00,44.9,44.9,44.84,44.85,22031.0,36.8407,36.8407,36.7914,36.7996,22031.0
2016-12-23 13:40:00,44.84,44.86,44.82,44.82,17072.0,36.7914,36.8078,36.775,36.775,17072.0
2016-12-23 13:45:00,44.82,44.84,44.82,44.84,14932.0,36.775,36.7914,36.775,36.7914,14932.0
2016-12-23 13:50:00,44.83,44.88,44.83,44.88,20876.0,36.7832,36.8243,36.7832,36.8243,20876.0
2016-12-23 13:55:00,44.88,44.89,44.87,44.88,21498.0,36.8243,36.8325,36.816,36.8243,21498.0
2016-12-23 14:00:00,44.88,44.89,44.87,44.89,9148.0,36.8243,36.8325,36.816,36.8325,9148.0
2016-12-23 14:05:00,44.89,44.9,44.88,44.9,23894.0,36.8325,36.8407,36.8243,36.8407,23894.0
2016-12-23 14:10:00,44.9,44.91,44.89,44.9,9174.0,36.8407,36.8489,36.8325,36.8407,9174.0
2016-12-23 14:15:00,44.91,44.93,44.89,44.93,24298.0,36.8489,36.8653,36.8325,36.8653,24298.0
2016-12-23 14:20:00,44.93,44.93,44.91,44.92,15168.0,36.8653,36.8653,36.8489,36.8571,15168.0
2016-12-23 14:25:00,44.92,44.92,44.91,44.91,2226.0,36.8571,36.8571,36.8489,36.8489,2226.0
2016-12-23 14:30:00,44.91,44.94,44.89,44.9,35270.0,36.8489,36.8735,36.8325,36.8407,35270.0
2016-12-23 14:35:00,44.9,44.92,44.89,44.92,16974.0,36.8407,36.8571,36.8325,36.8571,16974.0
2016-12-23 14:40:00,44.92,44.92,44.9,44.9,6125.0,36.8571,36.8571,36.8407,36.8407,6125.0
2016-12-23 14:45:00,44.91,44.92,44.91,44.92,8820.0,36.8489,36.8571,36.8489,36.8571,8820.0
2016-12-23 14:50:00,44.91,44.94,44.91,44.94,21344.0,36.8489,36.8735,36.8489,36.8735,21344.0
2016-12-23 14:55:00,44.93,44.94,44.91,44.93,18564.0,36.8653,36.8735,36.8489,36.8653,18564.0
2016-12-23 15:00:00,44.94,44.96,44.92,44.93,12954.0,36.8735,36.8899,36.8571,36.8653,12954.0
2016-12-23 15:05:00,44.93,44.95,44.92,44.95,15387.0,36.8653,36.8817,36.8571,36.8817,15387.0
2016-12-23 15:10:00,44.95,44.95,44.93,44.93,8656.0,36.8817,36.8817,36.8653,36.8653,8656.0
2016-12-23 15:15:00,44.94,44.96,44.93,44.96,12657.0,36.8735,36.8899,36.8653,36.8899,12657.0
2016-12-23 15:20:00,44.96,44.98,44.95,44.96,8861.0,36.8899,36.9063,36.8817,36.8899,8861.0
2016-12-23 15:25:00,44.96,44.98,44.96,44.98,15416.0,36.8899,36.9063,36.8899,36.9063,15416.0
2016-12-23 15:30:00,44.97,44.99,44.96,44.98,35334.0,36.8981,36.9145,36.8899,36.9063,35334.0
2016-12-23 15:35:00,44.98,45.0,44.97,45.0,19231.0,36.9063,36.9227,36.8981,36.9227,19231.0
2016-12-23 15:40:00,45.0,45.03,44.99,45.03,22683.0,36.9227,36.9473,36.9145,36.9473,22683.0
2016-12-23 15:45:00,45.02,45.03,44.96,44.96,55123.0,36.9391,36.9473,36.8899,36.8899,55123.0
2016-12-23 15:50:00,44.97,45.01,44.97,45.01,65172.0,36.8981,36.9309,36.8981,36.9309,65172.0
2016-12-23 15:55:00,45.01,45.02,44.97,45.01,190638.0,36.9309,36.9391,36.8981,36.9309,190638.0
2016-12-27 09:30:00,45.11,45.15,44.96,44.96,69780.0,37.013,37.0458,36.8899,36.8899,69780.0
2016-12-27 09:35:00,44.98,45.04,44.95,45.02,36719.0,36.9063,36.9555,36.8817,36.9391,36719.0
2016-12-27 09:40:00,45.02,45.11,45.01,45.1,44314.0,36.9391,37.013,36.9309,37.0048,44314.0
2016-12-27 09:45:00,45.1,45.29,45.1,45.24,77602.0,37.0048,37.1607,37.0048,37.1196,77602.0
2016-12-27 09:50:00,45.24,45.27,45.13,45.17,85472.0,37.1196,37.1442,37.0294,37.0622,85472.0
2016-12-27 09:55:00,45.16,45.18,45.03,45.05,66213.0,37.054,37.0704,36.9473,36.9637,66213.0
2016-12-27 10:00:00,45.04,45.08,45.02,45.05,70107.0,36.9555,36.9884,36.9391,36.9637,70107.0
2016-12-27 10:05:00,45.05,45.06,44.95,44.97,56516.0,36.9637,36.9719,36.8817,36.8981,56516.0
2016-12-27 10:10:00,44.98,45.0,44.96,44.99,57492.0,36.9063,36.9227,36.8899,36.9145,57492.0
2016-12-27 10:15:00,44.98,45.0,44.95,45.0,43543.0,36.9063,36.9227,36.8817,36.9227,43543.0
2016-12-27 10:20:00,45.01,45.03,44.99,45.0,33780.0,36.9309,36.9473,36.9145,36.9227,33780.0
2016-12-27 10:25:00,44.99,45.02,44.97,45.0,53776.0,36.9145,36.9391,36.8981,36.9227,53776.0
2016-12-27 10:30:00,45.01,45.04,45.0,45.0,24327.0,36.9309,36.9555,36.9227,36.9227,24327.0
2016-12-27 10:35:00,45.0,45.01,44.96,44.98,26913.0,36.9227,36.9309,36.8899,36.9063,26913.0
2016-12-27 10:40:00,44.98,45.0,44.96,44.98,34358.0,36.9063,36.9227,36.8899,36.9063,34358.0
2016-12-27 10:45:00,44.98,45.0,44.96,44.97,31734.0,36.9063,36.9227,36.8899,36.8981,31734.0
2016-12-27 10:50:00,44.96,45.03,44.96,45.01,38305.0,36.8899,36.9473,36.8899,36.9309,38305.0
2016-12-27 10:55:00,45.02,45.04,45.01,45.03,27822.0,36.9391,36.9555,36.9309,36.9473,27822.0
2016-12-27 11:00:00,45.04,45.06,45.03,45.05,28007.0,36.9555,36.9719,36.9473,36.9637,28007.0
2016-12-27 11:05:00,45.04,45.08,45.03,45.06,27926.0,36.9555,36.9884,36.9473,36.9719,27926.0
2016-12-27 11:10:00,45.05,45.09,45.04,45.05,15520.0,36.9637,36.9966,36.9555,36.9637,15520.0
2016-12-27 11:15:00,45.05,45.05,45.0,45.0,12034.0,36.9637,36.9637,36.9227,36.9227,12034.0
2016-12-27 11:20:00,45.0,45.02,45.0,45.02,14138.0,36.9227,36.9391,36.9227,36.9391,14138.0
2016-12-27 11:25:00,45.02,45.06,45.02,45.04,16185.0,36.9391,36.9719,36.9391,36.9555,16185.0
2016-12-27 11:30:00,45.05,45.07,45.04,45.07,22718.0,36.9637,36.9801,36.9555,36.9801,22718.0
2016-12-27 11:35:00,45.07,45.07,45.01,45.02,34660.0,36.9801,36.9801,36.9309,36.9391,34660.0
2016-12-27 11:40:00,45.02,45.02,44.99,45.0,23565.0,36.9391,36.9391,36.9145,36.9227,23565.0
2016-12-27 11:45:00,45.0,45.02,44.99,45.02,9536.0,36.9227,36.9391,36.9145,36.9391,9536.0
2016-12-27 11:50:00,45.02,45.03,45.0,45.0,26393.0,36.9391,36.9473,36.9227,36.9227,26393.0
2016-12-27 11:55:00,45.0,45.0,44.93,44.95,18829.0,36.9227,36.9227,36.8653,36.8817,18829.0
2016-12-27 12:00:00,44.94,44.96,44.93,44.94,19403.0,36.8735,36.8899,36.8653,36.8735,19403.0
2016-12-27 12:05:00,44.94,44.95,44.93,44.95,10655.0,36.8735,36.8817,36.8653,36.8817,10655.0
2016-12-27 12:10:00,44.95,44.96,44.94,44.95,16222.0,36.8817,36.8899,36.8735,36.8817,16222.0
2016-12-27 12:15:00,44.95,44.98,44.95,44.98,9645.0,36.8817,36.9063,36.8817,36.9063,9645.0
2016-12-27 12:20:00,44.98,44.99,44.97,44.99,8185.0,36.9063,36.9145,36.8981,36.9145,8185.0
2016-12-27 12:25:00,44.99,45.01,44.99,45.01,17387.0,36.9145,36.9309,36.9145,36.9309,17387.0
2016-12-27 12:30:00,45.02,45.08,45.01,45.06,19622.0,36.9391,36.9884,36.9309,36.9719,19622.0
2016-12-27 12:35:00,45.06,45.1,45.06,45.08,7653.0,36.9719,37.0048,36.9719,36.9884,7653.0
2016-12-27 12:40:00,45.09,45.11,45.08,45.11,8551.0,36.9966,37.013,36.9884,37.013,8551.0
2016-12-27 12:45:00,45.11,45.12,45.1,45.11,10625.0,37.013,37.0212,37.0048,37.013,10625.0
2016-12-27 12:50:00,45.11,45.11,45.08,45.09,12087.0,37.013,37.013,36.9884,36.9966,12087.0
2016-12-27 12:55:00,45.1,45.1,45.08,45.08,5248.0,37.0048,37.0048,36.9884,36.9884,5248.0
2016-12-27 13:00:00,45.08,45.09,45.0,45.03,78869.0,36.9884,36.9966,36.9227,36.9473,78869.0
2016-12-27 13:05:00,45.03,45.06,45.02,45.03,34850.0,36.9473,36.9719,36.9391,36.9473,34850.0
2016-12-27 13:10:00,45.02,45.07,45.02,45.06,12687.0,36.9391,36.9801,36.9391,36.9719,12687.0
2016-12-27 13:15:00,45.05,45.05,45.04,45.04,3843.0,36.9637,36.9637,36.9555,36.9555,3843.0
2016-12-27 13:20:00,45.04,45.05,45.04,45.05,27138.0,36.9555,36.9637,36.9555,36.9637,27138.0
2016-12-27 13:25:00,45.04,45.08,45.04,45.06,16802.0,36.9555,36.9884,36.9555,36.9719,16802.0
2016-12-27 13:30:00,45.07,45.08,45.06,45.08,8068.0,36.9801,36.9884,36.9719,36.9884,8068.0
2016-12-27 13:35:00,45.08,45.1,45.07,45.1,15641.0,36.9884,37.0048,36.9801,37.0048,15641.0
2016-12-27 13:40:00,45.09,45.09,45.08,45.09,4158.0,36.9966,36.9966,36.9884,36.9966,4158.0
2016-12-27 13:45:00,45.08,45.09,45.08,45.09,5643.0,36.9884,36.9966,36.9884,36.9966,5643.0
2016-12-27 13:50:00,45.09,45.09,45.08,45.09,7900.0,36.9966,36.9966,36.9884,36.9966,7900.0
2016-12-27 13:55:00,45.08,45.09,45.03,45.03,25665.0,36.9884,36.9966,36.9473,36.9473,25665.0
2016-12-27 14:00:00,45.04,45.06,45.02,45.05,63402.0,36.9555,36.9719,36.9391,36.9637,63402.0
2016-12-27 14:05:00,45.05,45.06,45.05,45.05,8118.0,36.9637,36.9719,36.9637,36.9637,8118.0
2016-12-27 14:10:00,45.05,45.06,45.04,45.06,13199.0,36.9637,36.9719,36.9555,36.9719,13199.0
2016-12-27 14:15:00,45.05,45.07,45.03,45.05,23002.0,36.9637,36.9801,36.9473,36.9637,23002.0
2016-12-27 14:20:00,45.05,45.06,45.05,45.06,6659.0,36.9637,36.9719,36.9637,36.9719,6659.0
2016-12-27 14:25:00,45.05,45.09,45.05,45.07,27220.0,36.9637,36.9966,36.9637,36.9801,27220.0
2016-12-27 14:30:00,45.07,45.1,45.06,45.1,24999.0,36.9801,37.0048,36.9719,37.0048,24999.0
2016-12-27 14:35:00,45.1,45.1,45.09,45.1,7016.0,37.0048,37.0048,36.9966,37.0048,7016.0
2016-12-27 14:40:00,45.09,45.11,45.09,45.09,26220.0,36.9966,37.013,36.9966,36.9966,26220.0
2016-12-27 14:45:00,45.09,45.11,45.07,45.09,22324.0,36.9966,37.013,36.9801,36.9966,22324.0
2016-12-27 14:50:00,45.09,45.09,45.08,45.09,7708.0,36.9966,36.9966,36.9884,36.9966,7708.0
2016-12-27 14:55:00,45.09,45.1,45.07,45.07,11416.0,36.9966,37.0048,36.9801,36.9801,11416.0
2016-12-27 15:00:00,45.07,45.09,45.07,45.08,15990.0,36.9801,36.9966,36.9801,36.9884,15990.0
2016-12-27 15:05:00,45.08,45.09,45.07,45.07,12681.0,36.9884,36.9966,36.9801,36.9801,12681.0
2016-12-27 15:10:00,45.08,45.08,45.04,45.05,17344.0,36.9884,36.9884,36.9555,36.9637,17344.0
2016-12-27 15:15:00,45.04,45.05,45.03,45.05,12992.0,36.9555,36.9637,36.9473,36.9637,12992.0
2016-12-27 15:20:00,45.04,45.05,45.03,45.03,16684.0,36.9555,36.9637,36.9473,36.9473,16684.0
2016-12-27 15:25:00,45.03,45.05,45.03,45.05,20109.0,36.9473,36.9637,36.9473,36.9637,20109.0
2016-12-27 15:30:00,45.04,45.07,45.04,45.07,41522.0,36.9555,36.9801,36.9555,36.9801,41522.0
2016-12-27 15:35:00,45.07,45.08,45.04,45.08,36666.0,36.9801,36.9884,36.9555,36.9884,36666.0
2016-12-27 15:40:00,45.07,45.11,45.07,45.11,47780.0,36.9801,37.013,36.9801,37.013,47780.0
2016-12-27 15:45:00,45.11,45.11,45.04,45.04,111609.0,37.013,37.013,36.9555,36.9555,111609.0
2016-12-27 15:50:00,45.05,45.08,45.04,45.07,75145.0,36.9637,36.9884,36.9555,36.9801,75145.0
2016-12-27 15:55:00,45.07,45.07,45.03,45.04,291560.0,36.9801,36.9801,36.9473,36.9555,291560.0
2016-12-28 09:30:00,44.98,45.09,44.94,45.04,70903.0,37.0631,37.1537,37.0301,37.1125,70903.0
2016-12-28 09:35:00,45.04,45.07,44.99,45.0,36881.0,37.1125,37.1373,37.0713,37.0796,36881.0
2016-12-28 09:40:00,45.0,45.01,44.81,44.84,41840.0,37.0796,37.0878,36.923,36.9477,41840.0
2016-12-28 09:45:00,44.83,44.85,44.71,44.72,69086.0,36.9395,36.956,36.8406,36.8489,69086.0
2016-12-28 09:50:00,44.72,44.72,44.63,44.67,53152.0,36.8489,36.8489,36.7747,36.8077,53152.0
2016-12-28 09:55:00,44.67,44.71,44.64,44.7,45917.0,36.8077,36.8406,36.7829,36.8324,45917.0
2016-12-28 10:00:00,44.7,44.75,44.66,44.72,32530.0,36.8324,36.8736,36.7994,36.8489,32530.0
2016-12-28 10:05:00,44.71,44.75,44.67,44.71,24104.0,36.8406,36.8736,36.8077,36.8406,24104.0
2016-12-28 10:10:00,44.71,44.78,44.68,44.75,28023.0,36.8406,36.8983,36.8159,36.8736,28023.0
2016-12-28 10:15:00,44.75,44.77,44.72,44.72,67997.0,36.8736,36.8901,36.8489,36.8489,67997.0
2016-12-28 10:20:00,44.72,44.8,44.72,44.8,30608.0,36.8489,36.9148,36.8489,36.9148,30608.0
2016-12-28 10:25:00,44.8,44.91,44.79,44.89,46698.0,36.9148,37.0054,36.9065,36.9889,46698.0
2016-12-28 10:30:00,44.88,44.93,44.84,44.86,77561.0,36.9807,37.0219,36.9477,36.9642,77561.0
2016-12-28 10:35:00,44.85,44.92,44.79,44.89,133070.0,36.956,37.0137,36.9065,36.9889,133070.0
2016-12-28 10:40:00,44.89,45.04,44.87,45.02,154942.0,36.9889,37.1125,36.9725,37.0961,154942.0
2016-12-28 10:45:00,45.02,45.07,45.01,45.04,36342.0,37.0961,37.1373,37.0878,37.1125,36342.0
2016-12-28 10:50:00,45.05,45.06,45.03,45.05,26625.0,37.1208,37.129,37.1043,37.1208,26625.0
2016-12-28 10:55:00,45.04,45.07,45.03,45.06,25915.0,37.1125,37.1373,37.1043,37.129,25915.0
2016-12-28 11:00:00,45.06,45.12,44.98,45.1,117323.0,37.129,37.1785,37.0631,37.162,117323.0
2016-12-28 11:05:00,45.09,45.11,45.02,45.03,78273.0,37.1537,37.1702,37.0961,37.1043,78273.0
2016-12-28 11:10:00,45.03,45.03,44.97,44.98,141259.0,37.1043,37.1043,37.0549,37.0631,141259.0
2016-12-28 11:15:00,44.97,45.0,44.96,44.98,43581.0,37.0549,37.0796,37.0466,37.0631,43581.0
2016-12-28 11:20:00,44.98,45.0,44.97,44.98,32622.0,37.0631,37.0796,37.0549,37.0631,32622.0
2016-12-28 11:25:00,44.98,45.0,44.97,44.99,33588.0,37.0631,37.0796,37.0549,37.0713,33588.0
2016-12-28 11:30:00,44.98,45.0,44.97,45.0,14315.0,37.0631,37.0796,37.0549,37.0796,14315.0
2016-12-28 11:35:00,45.0,45.0,44.98,44.98,15988.0,37.0796,37.0796,37.0631,37.0631,15988.0
2016-12-28 11:40:00,44.99,45.0,44.98,44.98,12582.0,37.0713,37.0796,37.0631,37.0631,12582.0
2016-12-28 11:45:00,44.99,44.99,44.98,44.98,7816.0,37.0713,37.0713,37.0631,37.0631,7816.0
2016-12-28 11:50:00,44.98,45.0,44.98,44.99,55758.0,37.0631,37.0796,37.0631,37.0713,55758.0
2016-12-28 11:55:00,44.99,45.0,44.97,44.98,77350.0,37.0713,37.0796,37.0549,37.0631,77350.0
2016-12-28 12:00:00,44.98,45.0,44.95,44.98,140717.0,37.0631,37.0796,37.0384,37.0631,140717.0
2016-12-28 12:05:00,44.97,45.0,44.94,44.95,77547.0,37.0549,37.0796,37.0301,37.0384,77547.0
2016-12-28 12:10:00,44.95,44.98,44.9,44.9,30348.0,37.0384,37.0631,36.9972,36.9972,30348.0
2016-12-28 12:15:00,44.91,44.92,44.89,44.9,19670.0,37.0054,37.0137,36.9889,36.9972,19670.0
2016-12-28 12:20:00,44.9,44.91,44.83,44.84,56201.0,36.9972,37.0054,36.9395,36.9477,56201.0
2016-12-28 12:25:00,44.84,44.84,44.78,44.79,22316.0,36.9477,36.9477,36.8983,36.9065,22316.0
2016-12-28 12:30:00,44.79,44.79,44.72,44.72,15058.0,36.9065,36.9065,36.8489,36.8489,15058.0
2016-12-28 12:35:00,44.71,44.75,44.71,44.71,11393.0,36.8406,36.8736,36.8406,36.8406,11393.0
2016-12-28 12:40:00,44.71,44.72,44.67,44.69,52346.0,36.8406,36.8489,36.8077,36.8241,52346.0
2016-12-28 12:45:00,44.69,44.7,44.66,44.68,34136.0,36.8241,36.8324,36.7994,36.8159,34136.0
2016-12-28 12:50:00,44.68,44.69,44.66,44.67,27654.0,36.8159,36.8241,36.7994,36.8077,27654.0
2016-12-28 12:55:00,44.66,44.67,44.64,44.65,12856.0,36.7994,36.8077,36.7829,36.7912,12856.0
2016-12-28 13:00:00,44.66,44.69,44.64,44.68,17185.0,36.7994,36.8241,36.7829,36.8159,17185.0
2016-12-28 13:05:00,44.68,44.7,44.66,44.7,14749.0,36.8159,36.8324,36.7994,36.8324,14749.0
2016-12-28 13:10:00,44.69,44.7,44.67,44.68,11052.0,36.8241,36.8324,36.8077,36.8159,11052.0
2016-12-28 13:15:00,44.68,44.68,44.64,44.66,31305.0,36.8159,36.8159,36.7829,36.7994,31305.0
2016-12-28 13:20:00,44.67,44.71,44.66,44.71,18990.0,36.8077,36.8406,36.7994,36.8406,18990.0
2016-12-28 13:25:00,44.71,44.71,44.68,44.69,17865.0,36.8406,36.8406,36.8159,36.8241,17865.0
2016-12-28 13:30:00,44.7,44.71,44.68,44.69,41545.0,36.8324,36.8406,36.8159,36.8241,41545.0
2016-12-28 13:35:00,44.69,44.71,44.69,44.7,16104.0,36.8241,36.8406,36.8241,36.8324,16104.0
2016-12-28 13:40:00,44.69,44.71,44.68,44.69,37627.0,36.8241,36.8406,36.8159,36.8241,37627.0
2016-12-28 13:45:00,44.69,44.72,44.69,44.7,15634.0,36.8241,36.8489,36.8241,36.8324,15634.0
2016-12-28 13:50:00,44.7,44.71,44.67,44.67,19266.0,36.8324,36.8406,36.8077,36.8077,19266.0
2016-12-28 13:55:00,44.67,44.68,44.64,44.65,12737.0,36.8077,36.8159,36.7829,36.7912,12737.0
2016-12-28 14:00:00,44.65,44.75,44.65,44.73,270296.0,36.7912,36.8736,36.7912,36.8571,270296.0
2016-12-28 14:05:00,44.73,44.79,44.72,44.76,15082.0,36.8571,36.9065,36.8489,36.8818,15082.0
2016-12-28 14:10:00,44.76,44.76,44.74,44.75,29332.0,36.8818,36.8818,36.8653,36.8736,29332.0
2016-12-28 14:15:00,44.75,44.76,44.71,44.74,35113.0,36.8736,36.8818,36.8406,36.8653,35113.0
2016-12-28 14:20:00,44.74,44.76,44.72,44.73,22017.0,36.8653,36.8818,36.8489,36.8571,22017.0
2016-12-28 14:25:00,44.73,44.76,44.73,44.75,23498.0,36.8571,36.8818,36.8571,36.8736,23498.0
2016-12-28 14:30:00,44.74,44.75,44.73,44.74,16084.0,36.8653,36.8736,36.8571,36.8653,16084.0
2016-12-28 14:35:00,44.74,44.75,44.73,44.74,27716.0,36.8653,36.8736,36.8571,36.8653,27716.0
2016-12-28 14:40:00,44.74,44.75,44.73,44.74,20058.0,36.8653,36.8736,36.8571,36.8653,20058.0
2016-12-28 14:45:00,44.75,44.75,44.73,44.74,17418.0,36.8736,36.8736,36.8571,36.8653,17418.0
2016-12-28 14:50:00,44.74,44.76,44.73,44.76,39572.0,36.8653,36.8818,36.8571,36.8818,39572.0
2016-12-28 14:55:00,44.77,44.8,44.76,44.79,23556.0,36.8901,36.9148,36.8818,36.9065,23556.0
2016-12-28 15:00:00,44.78,44.81,44.76,44.81,32092.0,36.8983,36.923,36.8818,36.923,32092.0
2016-12-28 15:05:00,44.8,44.81,44.78,44.78,25006.0,36.9148,36.923,36.8983,36.8983,25006.0
2016-12-28 15:10:00,44.78,44.81,44.77,44.8,56554.0,36.8983,36.923,36.8901,36.9148,56554.0
2016-12-28 15:15:00,44.8,44.82,44.79,44.79,20959.0,36.9148,36.9313,36.9065,36.9065,20959.0
2016-12-28 15:20:00,44.79,44.81,44.78,44.81,33919.0,36.9065,36.923,36.8983,36.923,33919.0
2016-12-28 15:25:00,44.81,44.82,44.8,44.81,74480.0,36.923,36.9313,36.9148,36.923,74480.0
2016-12-28 15:30:00,44.8,44.81,44.74,44.75,54505.0,36.9148,36.923,36.8653,36.8736,54505.0
2016-12-28 15:35:00,44.75,44.75,44.73,44.75,21830.0,36.8736,36.8736,36.8571,36.8736,21830.0
2016-12-28 15:40:00,44.75,44.75,44.71,44.73,59849.0,36.8736,36.8736,36.8406,36.8571,59849.0
2016-12-28 15:45:00,44.73,44.79,44.72,44.78,76355.0,36.8571,36.9065,36.8489,36.8983,76355.0
2016-12-28 15:50:00,44.78,44.82,44.75,44.82,125779.0,36.8983,36.9313,36.8736,36.9313,125779.0
2016-12-28 15:55:00,44.81,44.82,44.71,44.73,349490.0,36.923,36.9313,36.8406,36.8571,349490.0
2016-12-29 09:30:00,44.7,45.01,44.67,44.94,148321.0,36.8324,37.0878,36.8077,37.0301,148321.0
2016-12-29 09:35:00,44.94,44.97,44.88,44.93,20640.0,37.0301,37.0549,36.9807,37.0219,20640.0
2016-12-29 09:40:00,44.94,44.95,44.78,44.81,38010.0,37.0301,37.0384,36.8983,36.923,38010.0
2016-12-29 09:45:00,44.8,44.83,44.73,44.73,33477.0,36.9148,36.9395,36.8571,36.8571,33477.0
2016-12-29 09:50:00,44.74,44.93,44.74,44.92,28141.0,36.8653,37.0219,36.8653,37.0137,28141.0
2016-12-29 09:55:00,44.92,44.95,44.86,44.88,26790.0,37.0137,37.0384,36.9642,36.9807,26790.0
2016-12-29 10:00:00,44.89,45.03,44.89,44.97,48085.0,36.9889,37.1043,36.9889,37.0549,48085.0
2016-12-29 10:05:00,44.93,44.95,44.88,44.95,120558.0,37.0219,37.0384,36.9807,37.0384,120558.0
2016-12-29 10:10:00,44.95,45.03,44.93,45.02,38586.0,37.0384,37.1043,37.0219,37.0961,38586.0
2016-12-29 10:15:00,45.01,45.02,44.97,44.99,77269.0,37.0878,37.0961,37.0549,37.0713,77269.0
2016-12-29 10:20:00,44.99,45.0,44.91,44.93,43678.0,37.0713,37.0796,37.0054,37.0219,43678.0
2016-12-29 10:25:00,44.93,44.97,44.91,44.96,38709.0,37.0219,37.0549,37.0054,37.0466,38709.0
2016-12-29 10:30:00,44.95,44.96,44.91,44.91,38291.0,37.0384,37.0466,37.0054,37.0054,38291.0
2016-12-29 10:35:00,44.91,44.92,44.84,44.85,21847.0,37.0054,37.0137,36.9477,36.956,21847.0
2016-12-29 10:40:00,44.85,44.89,44.83,44.83,29279.0,36.956,36.9889,36.9395,36.9395,29279.0
2016-12-29 10:45:00,44.84,44.86,44.8,44.83,25892.0,36.9477,36.9642,36.9148,36.9395,25892.0
2016-12-29 10:50:00,44.84,44.85,44.8,44.84,28151.0,36.9477,36.956,36.9148,36.9477,28151.0
2016-12-29 10:55:00,44.85,44.86,44.82,44.84,27658.0,36.956,36.9642,36.9313,36.9477,27658.0
2016-12-29 11:00:00,44.84,44.85,44.72,44.73,33834.0,36.9477,36.956,36.8489,36.8571,33834.0
2016-12-29 11:05:00,44.73,44.73,44.7,44.71,35453.0,36.8571,36.8571,36.8324,36.8406,35453.0
2016-12-29 11:10:00,44.71,44.74,44.7,44.73,14417.0,36.8406,36.8653,36.8324,36.8571,14417.0
2016-12-29 11:15:00,44.73,44.74,44.7,44.73,31928.0,36.8571,36.8653,36.8324,36.8571,31928.0
2016-12-29 11:20:00,44.73,44.77,44.71,44.77,17734.0,36.8571,36.8901,36.8406,36.8901,17734.0
2016-12-29 11:25:00,44.77,44.83,44.76,44.83,24306.0,36.8901,36.9395,36.8818,36.9395,24306.0
2016-12-29 11:30:00,44.83,44.85,44.8,44.84,27346.0,36.9395,36.956,36.9148,36.9477,27346.0
2016-12-29 11:35:00,44.85,44.88,44.82,44.82,20000.0,36.956,36.9807,36.9313,36.9313,20000.0
2016-12-29 11:40:00,44.83,44.84,44.81,44.82,20350.0,36.9395,36.9477,36.923,36.9313,20350.0
2016-12-29 11:45:00,44.82,44.84,44.81,44.83,23871.0,36.9313,36.9477,36.923,36.9395,23871.0
2016-12-29 11:50:00,44.83,44.84,44.77,44.8,18492.0,36.9395,36.9477,36.8901,36.9148,18492.0
2016-12-29 11:55:00,44.8,44.83,44.79,44.8,20687.0,36.9148,36.9395,36.9065,36.9148,20687.0
2016-12-29 12:00:00,44.8,44.81,44.77,44.78,15974.0,36.9148,36.923,36.8901,36.8983,15974.0
2016-12-29 12:05:00,44.77,44.77,44.73,44.74,23570.0,36.8901,36.8901,36.8571,36.8653,23570.0
2016-12-29 12:10:00,44.73,44.74,44.69,44.71,24567.0,36.8571,36.8653,36.8241,36.8406,24567.0
2016-12-29 12:15:00,44.71,44.77,44.7,44.75,25244.0,36.8406,36.8901,36.8324,36.8736,25244.0
2016-12-29 12:20:00,44.75,44.8,44.75,44.79,20720.0,36.8736,36.9148,36.8736,36.9065,20720.0
2016-12-29 12:25:00,44.79,44.85,44.79,44.84,23320.0,36.9065,36.956,36.9065,36.9477,23320.0
2016-12-29 12:30:00,44.84,44.85,44.82,44.83,10728.0,36.9477,36.956,36.9313,36.9395,10728.0
2016-12-29 12:35:00,44.82,44.83,44.81,44.81,14367.0,36.9313,36.9395,36.923,36.923,14367.0
2016-12-29 12:40:00,44.81,44.85,44.81,44.82,12078.0,36.923,36.956,36.923,36.9313,12078.0
2016-12-29 12:45:00,44.83,44.83,44.76,44.8,23204.0,36.9395,36.9395,36.8818,36.9148,23204.0
2016-12-29 12:50:00,44.81,44.84,44.8,44.83,11308.0,36.923,36.9477,36.9148,36.9395,11308.0
2016-12-29 12:55:00,44.84,44.84,44.81,44.82,11489.0,36.9477,36.9477,36.923,36.9313,11489.0
2016-12-29 13:00:00,44.82,44.82,44.79,44.8,31620.0,36.9313,36.9313,36.9065,36.9148,31620.0
2016-12-29 13:05:00,44.8,44.81,44.77,44.78,12758.0,36.9148,36.923,36.8901,36.8983,12758.0
2016-12-29 13:10:00,44.78,44.79,44.77,44.78,11928.0,36.8983,36.9065,36.8901,36.8983,11928.0
2016-12-29 13:15:00,44.78,44.79,44.77,44.79,9847.0,36.8983,36.9065,36.8901,36.9065,9847.0
2016-12-29 13:20:00,44.78,44.79,44.77,44.78,9773.0,36.8983,36.9065,36.8901,36.8983,9773.0
2016-12-29 13:25:00,44.77,44.79,44.77,44.77,25893.0,36.8901,36.9065,36.8901,36.8901,25893.0
2016-12-29 13:30:00,44.78,44.78,44.74,44.76,15637.0,36.8983,36.8983,36.8653,36.8818,15637.0
2016-12-29 13:35:00,44.76,44.77,44.74,44.77,22810.0,36.8818,36.8901,36.8653,36.8901,22810.0
2016-12-29 13:40:00,44.77,44.77,44.75,44.76,24776.0,36.8901,36.8901,36.8736,36.8818,24776.0
2016-12-29 13:45:00,44.76,44.77,44.74,44.75,14616.0,36.8818,36.8901,36.8653,36.8736,14616.0
2016-12-29 13:50:00,44.75,44.79,44.74,44.79,43684.0,36.8736,36.9065,36.8653,36.9065,43684.0
2016-12-29 13:55:00,44.78,44.79,44.76,44.78,17255.0,36.8983,36.9065,36.8818,36.8983,17255.0
2016-12-29 14:00:00,44.79,44.83,44.78,44.81,41532.0,36.9065,36.9395,36.8983,36.923,41532.0
2016-12-29 14:05:00,44.82,44.83,44.8,44.8,20273.0,36.9313,36.9395,36.9148,36.9148,20273.0
2016-12-29 14:10:00,44.8,44.82,44.8,44.82,10005.0,36.9148,36.9313,36.9148,36.9313,10005.0
2016-12-29 14:15:00,44.82,44.83,44.81,44.82,16941.0,36.9313,36.9395,36.923,36.9313,16941.0
2016-12-29 14:20:00,44.82,44.83,44.8,44.8,29922.0,36.9313,36.9395,36.9148,36.9148,29922.0
2016-12-29 14:25:00,44.81,44.82,44.8,44.81,16950.0,36.923,36.9313,36.9148,36.923,16950.0
2016-12-29 14:30:00,44.81,44.82,44.78,44.79,19446.0,36.923,36.9313,36.8983,36.9065,19446.0
2016-12-29 14:35:00,44.79,44.81,44.78,44.8,23174.0,36.9065,36.923,36.8983,36.9148,23174.0
2016-12-29 14:40:00,44.8,44.8,44.76,44.78,24732.0,36.9148,36.9148,36.8818,36.8983,24732.0
2016-12-29 14:45:00,44.78,44.8,44.76,44.77,21801.0,36.8983,36.9148,36.8818,36.8901,21801.0
2016-12-29 14:50:00,44.77,44.8,44.76,44.79,19482.0,36.8901,36.9148,36.8818,36.9065,19482.0
2016-12-29 14:55:00,44.79,44.79,44.77,44.78,7990.0,36.9065,36.9065,36.8901,36.8983,7990.0
2016-12-29 15:00:00,44.77,44.79,44.77,44.77,22530.0,36.8901,36.9065,36.8901,36.8901,22530.0
2016-12-29 15:05:00,44.78,44.78,44.76,44.77,11770.0,36.8983,36.8983,36.8818,36.8901,11770.0
2016-12-29 15:10:00,44.77,44.78,44.76,44.78,12896.0,36.8901,36.8983,36.8818,36.8983,12896.0
2016-12-29 15:15:00,44.78,44.82,44.77,44.79,45603.0,36.8983,36.9313,36.8901,36.9065,45603.0
2016-12-29 15:20:00,44.8,44.83,44.79,44.81,26608.0,36.9148,36.9395,36.9065,36.923,26608.0
2016-12-29 15:25:00,44.81,44.82,44.81,44.82,19752.0,36.923,36.9313,36.923,36.9313,19752.0
2016-12-29 15:30:00,44.82,44.82,44.81,44.82,21242.0,36.9313,36.9313,36.923,36.9313,21242.0
2016-12-29 15:35:00,44.81,44.84,44.81,44.83,85958.0,36.923,36.9477,36.923,36.9395,85958.0
2016-12-29 15:40:00,44.82,44.83,44.8,44.81,34127.0,36.9313,36.9395,36.9148,36.923,34127.0
2016-12-29 15:45:00,44.82,44.83,44.81,44.83,61661.0,36.9313,36.9395,36.923,36.9395,61661.0
2016-12-29 15:50:00,44.83,44.86,44.83,44.86,111455.0,36.9395,36.9642,36.9395,36.9642,111455.0
2016-12-29 15:55:00,44.86,44.86,44.82,44.84,390564.0,36.9642,36.9642,36.9313,36.9477,390564.0
2016-12-30 09:30:00,44.96,44.97,44.76,44.82,135085.0,37.0466,37.0549,36.8818,36.9313,135085.0
2016-12-30 09:35:00,44.79,44.86,44.74,44.75,20843.0,36.9065,36.9642,36.8653,36.8736,20843.0
2016-12-30 09:40:00,44.76,44.77,44.68,44.69,25889.0,36.8818,36.8901,36.8159,36.8241,25889.0
2016-12-30 09:45:00,44.69,44.81,44.69,44.77,31588.0,36.8241,36.923,36.8241,36.8901,31588.0
2016-12-30 09:50:00,44.78,44.81,44.71,44.73,38085.0,36.8983,36.923,36.8406,36.8571,38085.0
2016-12-30 09:55:00,44.73,44.74,44.59,44.59,80654.0,36.8571,36.8653,36.7417,36.7417,80654.0
2016-12-30 10:00:00,44.58,44.59,44.5,44.51,74541.0,36.7335,36.7417,36.6676,36.6758,74541.0
2016-12-30 10:05:00,44.51,44.57,44.47,44.52,77228.0,36.6758,36.7253,36.6429,36.6841,77228.0
2016-12-30 10:10:00,44.52,44.58,44.51,44.56,45912.0,36.6841,36.7335,36.6758,36.717,45912.0
2016-12-30 10:15:00,44.56,44.56,44.49,44.51,22897.0,36.717,36.717,36.6593,36.6758,22897.0
2016-12-30 10:20:00,44.51,44.53,44.47,44.48,60402.0,36.6758,36.6923,36.6429,36.6511,60402.0
2016-12-30 10:25:00,44.48,44.54,44.47,44.52,45874.0,36.6511,36.7005,36.6429,36.6841,45874.0
2016-12-30 10:30:00,44.52,44.63,44.52,44.63,38346.0,36.6841,36.7747,36.6841,36.7747,38346.0
2016-12-30 10:35:00,44.64,44.64,44.53,44.54,38875.0,36.7829,36.7829,36.6923,36.7005,38875.0
2016-12-30 10:40:00,44.54,44.57,44.53,44.54,31253.0,36.7005,36.7253,36.6923,36.7005,31253.0
2016-12-30 10:45:00,44.55,44.56,44.5,44.53,32590.0,36.7088,36.717,36.6676,36.6923,32590.0
2016-12-30 10:50:00,44.53,44.54,44.47,44.47,25825.0,36.6923,36.7005,36.6429,36.6429,25825.0
2016-12-30 10:55:00,44.46,44.5,44.46,44.5,22962.0,36.6346,36.6676,36.6346,36.6676,22962.0
2016-12-30 11:00:00,44.49,44.5,44.44,44.45,18717.0,36.6593,36.6676,36.6182,36.6264,18717.0
2016-12-30 11:05:00,44.45,44.45,44.43,44.44,15925.0,36.6264,36.6264,36.6099,36.6182,15925.0
2016-12-30 11:10:00,44.44,44.49,44.43,44.49,18224.0,36.6182,36.6593,36.6099,36.6593,18224.0
2016-12-30 11:15:00,44.5,44.53,44.49,44.52,47930.0,36.6676,36.6923,36.6593,36.6841,47930.0
2016-12-30 11:20:00,44.52,44.57,44.51,44.57,36900.0,36.6841,36.7253,36.6758,36.7253,36900.0
2016-12-30 11:25:00,44.57,44.63,44.55,44.55,73672.0,36.7253,36.7747,36.7088,36.7088,73672.0
2016-12-30 11:30:00,44.54,44.59,44.54,44.57,17244.0,36.7005,36.7417,36.7005,36.7253,17244.0
2016-12-30 11:35:00,44.57,44.58,44.49,44.51,31731.0,36.7253,36.7335,36.6593,36.6758,31731.0
2016-12-30 11:40:00,44.5,44.54,44.48,44.52,36627.0,36.6676,36.7005,36.6511,36.6841,36627.0
2016-12-30 11:45:00,44.53,44.54,44.5,44.51,26200.0,36.6923,36.7005,36.6676,36.6758,26200.0
2016-12-30 11:50:00,44.51,44.54,44.5,44.52,22628.0,36.6758,36.7005,36.6676,36.6841,22628.0
2016-12-30 11:55:00,44.53,44.53,44.52,44.53,14071.0,36.6923,36.6923,36.6841,36.6923,14071.0
2016-12-30 12:00:00,44.53,44.53,44.48,44.52,49881.0,36.6923,36.6923,36.6511,36.6841,49881.0
2016-12-30 12:05:00,44.52,44.54,44.47,44.54,25293.0,36.6841,36.7005,36.6429,36.7005,25293.0
2016-12-30 12:10:00,44.54,44.6,44.52,44.6,13882.0,36.7005,36.75,36.6841,36.75,13882.0
2016-12-30 12:15:00,44.59,44.59,44.54,44.57,31643.0,36.7417,36.7417,36.7005,36.7253,31643.0
2016-12-30 12:20:00,44.57,44.6,44.56,44.6,12614.0,36.7253,36.75,36.717,36.75,12614.0
2016-12-30 12:25:00,44.59,44.59,44.55,44.56,15397.0,36.7417,36.7417,36.7088,36.717,15397.0
2016-12-30 12:30:00,44.56,44.58,44.53,44.56,30636.0,36.717,36.7335,36.6923,36.717,30636.0
2016-12-30 12:35:00,44.56,44.57,44.52,44.54,45148.0,36.717,36.7253,36.6841,36.7005,45148.0
2016-12-30 12:40:00,44.55,44.55,44.51,44.53,68468.0,36.7088,36.7088,36.6758,36.6923,68468.0
2016-12-30 12:45:00,44.53,44.55,44.49,44.5,28770.0,36.6923,36.7088,36.6593,36.6676,28770.0
2016-12-30 12:50:00,44.49,44.49,44.41,44.43,37514.0,36.6593,36.6593,36.5934,36.6099,37514.0
2016-12-30 12:55:00,44.43,44.47,44.43,44.46,16660.0,36.6099,36.6429,36.6099,36.6346,16660.0
2016-12-30 13:00:00,44.47,44.47,44.43,44.43,25897.0,36.6429,36.6429,36.6099,36.6099,25897.0
2016-12-30 13:05:00,44.43,44.43,44.39,44.4,30635.0,36.6099,36.6099,36.577,36.5852,30635.0
2016-12-30 13:10:00,44.39,44.41,44.39,44.41,23984.0,36.577,36.5934,36.577,36.5934,23984.0
2016-12-30 13:15:00,44.4,44.48,44.4,44.47,14420.0,36.5852,36.6511,36.5852,36.6429,14420.0
2016-12-30 13:20:00,44.47,44.48,44.46,44.46,14195.0,36.6429,36.6511,36.6346,36.6346,14195.0
2016-12-30 13:25:00,44.46,44.48,44.45,44.47,14581.0,36.6346,36.6511,36.6264,36.6429,14581.0
2016-12-30 13:30:00,44.47,44.48,44.44,44.45,10217.0,36.6429,36.6511,36.6182,36.6264,10217.0
2016-12-30 13:35:00,44.46,44.47,44.44,44.44,12915.0,36.6346,36.6429,36.6182,36.6182,12915.0
2016-12-30 13:40:00,44.43,44.44,44.39,44.39,11443.0,36.6099,36.6182,36.577,36.577,11443.0
2016-12-30 13:45:00,44.4,44.41,44.36,44.37,28893.0,36.5852,36.5934,36.5522,36.5605,28893.0
2016-12-30 13:50:00,44.37,44.39,44.36,44.38,14545.0,36.5605,36.577,36.5522,36.5687,14545.0
2016-12-30 13:55:00,44.37,44.37,44.34,44.36,36649.0,36.5605,36.5605,36.5358,36.5522,36649.0
2016-12-30 14:00:00,44.36,44.38,44.34,44.34,14066.0,36.5522,36.5687,36.5358,36.5358,14066.0
2016-12-30 14:05:00,44.35,44.38,44.33,44.35,21133.0,36.544,36.5687,36.5275,36.544,21133.0
2016-12-30 14:10:00,44.35,44.35,44.29,44.31,33677.0,36.544,36.544,36.4946,36.511,33677.0
2016-12-30 14:15:00,44.3,44.36,44.3,44.34,37918.0,36.5028,36.5522,36.5028,36.5358,37918.0
2016-12-30 14:20:00,44.34,44.35,44.31,44.32,28881.0,36.5358,36.544,36.511,36.5193,28881.0
2016-12-30 14:25:00,44.32,44.34,44.31,44.31,48636.0,36.5193,36.5358,36.511,36.511,48636.0
2016-12-30 14:30:00,44.31,44.33,44.28,44.32,39491.0,36.511,36.5275,36.4863,36.5193,39491.0
2016-12-30 14:35:00,44.32,44.39,44.32,44.39,20693.0,36.5193,36.577,36.5193,36.577,20693.0
2016-12-30 14:40:00,44.39,44.39,44.35,44.36,27605.0,36.577,36.577,36.544,36.5522,27605.0
2016-12-30 14:45:00,44.35,44.37,44.27,44.28,37240.0,36.544,36.5605,36.4781,36.4863,37240.0
2016-12-30 14:50:00,44.29,44.33,44.26,44.27,45623.0,36.4946,36.5275,36.4698,36.4781,45623.0
2016-12-30 14:55:00,44.27,44.3,44.23,44.3,53250.0,36.4781,36.5028,36.4451,36.5028,53250.0
2016-12-30 15:00:00,44.3,44.31,44.27,44.31,27129.0,36.5028,36.511,36.4781,36.511,27129.0
2016-12-30 15:05:00,44.3,44.31,44.27,44.27,22741.0,36.5028,36.511,36.4781,36.4781,22741.0
2016-12-30 15:10:00,44.27,44.28,44.24,44.26,92111.0,36.4781,36.4863,36.4534,36.4698,92111.0
2016-12-30 15:15:00,44.26,44.28,44.24,44.25,43714.0,36.4698,36.4863,36.4534,36.4616,43714.0
2016-12-30 15:20:00,44.25,44.27,44.24,44.24,32521.0,36.4616,36.4781,36.4534,36.4534,32521.0
2016-12-30 15:25:00,44.25,44.27,44.23,44.25,75364.0,36.4616,36.4781,36.4451,36.4616,75364.0
2016-12-30 15:30:00,44.25,44.26,44.22,44.23,76742.0,36.4616,36.4698,36.4369,36.4451,76742.0
2016-12-30 15:35:00,44.24,44.3,44.24,44.29,90901.0,36.4534,36.5028,36.4534,36.4946,90901.0
2016-12-30 15:40:00,44.29,44.31,44.25,44.27,107191.0,36.4946,36.511,36.4616,36.4781,107191.0
2016-12-30 15:45:00,44.27,44.29,44.25,44.29,107877.0,36.4781,36.4946,36.4616,36.4946,107877.0
2016-12-30 15:50:00,44.28,44.28,44.21,44.22,208319.0,36.4863,36.4863,36.4286,36.4369,208319.0
2016-12-30 15:55:00,44.23,44.36,44.22,44.34,675320.0,36.4451,36.5522,36.4369,36.5358,675320.0
2017-01-03 09:30:00,44.71,44.81,44.42,44.6,139209.0,36.8406,36.923,36.6017,36.75,139209.0
2017-01-03 09:35:00,44.59,44.7,44.42,44.51,67434.0,36.7417,36.8324,36.6017,36.6758,67434.0
2017-01-03 09:40:00,44.51,44.55,44.43,44.52,64098.0,36.6758,36.7088,36.6099,36.6841,64098.0
2017-01-03 09:45:00,44.53,44.6,44.51,44.53,55841.0,36.6923,36.75,36.6758,36.6923,55841.0
2017-01-03 09:50:00,44.52,44.64,44.48,44.63,44214.0,36.6841,36.7829,36.6511,36.7747,44214.0
2017-01-03 09:55:00,44.62,44.72,44.62,44.7,67857.0,36.7665,36.8489,36.7665,36.8324,67857.0
2017-01-03 10:00:00,44.69,44.7,44.6,44.63,78097.0,36.8241,36.8324,36.75,36.7747,78097.0
2017-01-03 10:05:00,44.63,44.87,44.57,44.87,67847.0,36.7747,36.9725,36.7253,36.9725,67847.0
2017-01-03 10:10:00,44.87,44.87,44.68,44.69,66293.0,36.9725,36.9725,36.8159,36.8241,66293.0
2017-01-03 10:15:00,44.7,44.73,44.64,44.69,61475.0,36.8324,36.8571,36.7829,36.8241,61475.0
2017-01-03 10:20:00,44.69,44.74,44.67,44.74,41386.0,36.8241,36.8653,36.8077,36.8653,41386.0
2017-01-03 10:25:00,44.74,44.78,44.72,44.75,62805.0,36.8653,36.8983,36.8489,36.8736,62805.0
2017-01-03 10:30:00,44.75,44.78,44.72,44.73,55314.0,36.8736,36.8983,36.8489,36.8571,55314.0
2017-01-03 10:35:00,44.74,44.75,44.68,44.68,99997.0,36.8653,36.8736,36.8159,36.8159,99997.0
2017-01-03 10:40:00,44.68,44.76,44.66,44.71,125048.0,36.8159,36.8818,36.7994,36.8406,125048.0
2017-01-03 10:45:00,44.7,44.77,44.69,44.74,80390.0,36.8324,36.8901,36.8241,36.8653,80390.0
2017-01-03 10:50:00,44.73,44.76,44.73,44.75,71247.0,36.8571,36.8818,36.8571,36.8736,71247.0
2017-01-03 10:55:00,44.74,44.77,44.66,44.66,83700.0,36.8653,36.8901,36.7994,36.7994,83700.0
2017-01-03 11:00:00,44.66,44.71,44.58,44.69,169774.0,36.7994,36.8406,36.7335,36.8241,169774.0
2017-01-03 11:05:00,44.69,44.7,44.59,44.61,73157.0,36.8241,36.8324,36.7417,36.7582,73157.0
2017-01-03 11:10:00,44.6,44.71,44.6,44.63,78368.0,36.75,36.8406,36.75,36.7747,78368.0
2017-01-03 11:15:00,44.62,44.64,44.59,44.6,80836.0,36.7665,36.7829,36.7417,36.75,80836.0
2017-01-03 11:20:00,44.6,44.64,44.6,44.64,27666.0,36.75,36.7829,36.75,36.7829,27666.0
2017-01-03 11:25:00,44.64,44.64,44.59,44.62,68978.0,36.7829,36.7829,36.7417,36.7665,68978.0
2017-01-03 11:30:00,44.62,44.63,44.6,44.6,54353.0,36.7665,36.7747,36.75,36.75,54353.0
2017-01-03 11:35:00,44.6,44.63,44.58,44.62,173778.0,36.75,36.7747,36.7335,36.7665,173778.0
2017-01-03 11:40:00,44.62,44.62,44.5,44.51,100355.0,36.7665,36.7665,36.6676,36.6758,100355.0
2017-01-03 11:45:00,44.5,44.58,44.49,44.57,20830.0,36.6676,36.7335,36.6593,36.7253,20830.0
2017-01-03 11:50:00,44.57,44.57,44.54,44.55,32180.0,36.7253,36.7253,36.7005,36.7088,32180.0
2017-01-03 11:55:00,44.55,44.58,44.53,44.57,36801.0,36.7088,36.7335,36.6923,36.7253,36801.0
2017-01-03 12:00:00,44.58,44.59,44.53,44.54,22763.0,36.7335,36.7417,36.6923,36.7005,22763.0
2017-01-03 12:05:00,44.54,44.54,44.49,44.53,18135.0,36.7005,36.7005,36.6593,36.6923,18135.0
2017-01-03 12:10:00,44.53,44.64,44.52,44.63,54397.0,36.6923,36.7829,36.6841,36.7747,54397.0
2017-01-03 12:15:00,44.63,44.64,44.59,44.6,25672.0,36.7747,36.7829,36.7417,36.75,25672.0
2017-01-03 12:20:00,44.6,44.62,44.58,44.58,32881.0,36.75,36.7665,36.7335,36.7335,32881.0
2017-01-03 12:25:00,44.58,44.6,44.55,44.59,68743.0,36.7335,36.75,36.7088,36.7417,68743.0
2017-01-03 12:30:00,44.58,44.6,44.56,44.59,39749.0,36.7335,36.75,36.717,36.7417,39749.0
2017-01-03 12:35:00,44.58,44.6,44.57,44.58,26514.0,36.7335,36.75,36.7253,36.7335,26514.0
2017-01-03 12:40:00,44.58,44.6,44.56,44.58,62650.0,36.7335,36.75,36.717,36.7335,62650.0
2017-01-03 12:45:00,44.58,44.66,44.57,44.65,31859.0,36.7335,36.7994,36.7253,36.7912,31859.0
2017-01-03 12:50:00,44.65,44.65,44.59,44.61,32421.0,36.7912,36.7912,36.7417,36.7582,32421.0
2017-01-03 12:55:00,44.61,44.63,44.59,44.6,28581.0,36.7582,36.7747,36.7417,36.75,28581.0
2017-01-03 13:00:00,44.6,44.63,44.58,44.59,20021.0,36.75,36.7747,36.7335,36.7417,20021.0
2017-01-03 13:05:00,44.58,44.61,44.57,44.59,51882.0,36.7335,36.7582,36.7253,36.7417,51882.0
2017-01-03 13:10:00,44.6,44.6,44.57,44.57,39765.0,36.75,36.75,36.7253,36.7253,39765.0
2017-01-03 13:15:00,44.57,44.61,44.56,44.6,38866.0,36.7253,36.7582,36.717,36.75,38866.0
2017-01-03 13:20:00,44.59,44.64,44.57,44.64,33842.0,36.7417,36.7829,36.7253,36.7829,33842.0
2017-01-03 13:25:00,44.64,44.64,44.6,44.6,17717.0,36.7829,36.7829,36.75,36.75,17717.0
2017-01-03 13:30:00,44.61,44.61,44.56,44.58,32808.0,36.7582,36.7582,36.717,36.7335,32808.0
2017-01-03 13:35:00,44.57,44.6,44.56,44.58,69202.0,36.7253,36.75,36.717,36.7335,69202.0
2017-01-03 13:40:00,44.58,44.59,44.55,44.56,95566.0,36.7335,36.7417,36.7088,36.717,95566.0
2017-01-03 13:45:00,44.56,44.58,44.54,44.56,52605.0,36.717,36.7335,36.7005,36.717,52605.0
2017-01-03 13:50:00,44.55,44.57,44.55,44.56,20476.0,36.7088,36.7253,36.7088,36.717,20476.0
2017-01-03 13:55:00,44.56,44.58,44.54,44.55,62808.0,36.717,36.7335,36.7005,36.7088,62808.0
2017-01-03 14:00:00,44.55,44.59,44.55,44.59,41650.0,36.7088,36.7417,36.7088,36.7417,41650.0
2017-01-03 14:05:00,44.58,44.6,44.57,44.59,29186.0,36.7335,36.75,36.7253,36.7417,29186.0
2017-01-03 14:10:00,44.59,44.64,44.59,44.63,22469.0,36.7417,36.7829,36.7417,36.7747,22469.0
2017-01-03 14:15:00,44.62,44.63,44.61,44.62,18204.0,36.7665,36.7747,36.7582,36.7665,18204.0
2017-01-03 14:20:00,44.62,44.62,44.61,44.62,12907.0,36.7665,36.7665,36.7582,36.7665,12907.0
2017-01-03 14:25:00,44.61,44.62,44.6,44.61,33634.0,36.7582,36.7665,36.75,36.7582,33634.0
2017-01-03 14:30:00,44.6,44.63,44.59,44.62,51943.0,36.75,36.7747,36.7417,36.7665,51943.0
2017-01-03 14:35:00,44.61,44.64,44.61,44.63,45006.0,36.7582,36.7829,36.7582,36.7747,45006.0
2017-01-03 14:40:00,44.63,44.65,44.62,44.64,29379.0,36.7747,36.7912,36.7665,36.7829,29379.0
2017-01-03 14:45:00,44.64,44.67,44.6,44.65,75697.0,36.7829,36.8077,36.75,36.7912,75697.0
2017-01-03 14:50:00,44.66,44.68,44.64,44.65,19947.0,36.7994,36.8159,36.7829,36.7912,19947.0
2017-01-03 14:55:00,44.66,44.68,44.64,44.66,26869.0,36.7994,36.8159,36.7829,36.7994,26869.0
2017-01-03 15:00:00,44.66,44.71,44.66,44.71,21186.0,36.7994,36.8406,36.7994,36.8406,21186.0
2017-01-03 15:05:00,44.71,44.71,44.68,44.69,35326.0,36.8406,36.8406,36.8159,36.8241,35326.0
2017-01-03 15:10:00,44.69,44.69,44.67,44.69,41808.0,36.8241,36.8241,36.8077,36.8241,41808.0
2017-01-03 15:15:00,44.69,44.71,44.68,44.7,72888.0,36.8241,36.8406,36.8159,36.8324,72888.0
2017-01-03 15:20:00,44.7,44.72,44.67,44.69,99316.0,36.8324,36.8489,36.8077,36.8241,99316.0
2017-01-03 15:25:00,44.69,44.75,44.67,44.68,108927.0,36.8241,36.8736,36.8077,36.8159,108927.0
2017-01-03 15:30:00,44.68,44.71,44.66,44.7,113143.0,36.8159,36.8406,36.7994,36.8324,113143.0
2017-01-03 15:35:00,44.7,44.75,44.66,44.75,116468.0,36.8324,36.8736,36.7994,36.8736,116468.0
2017-01-03 15:40:00,44.75,44.85,44.75,44.83,149468.0,36.8736,36.956,36.8736,36.9395,149468.0
2017-01-03 15:45:00,44.82,44.86,44.82,44.84,107467.0,36.9313,36.9642,36.9313,36.9477,107467.0
2017-01-03 15:50:00,44.85,44.88,44.81,44.83,185496.0,36.956,36.9807,36.923,36.9395,185496.0
2017-01-03 15:55:00,44.82,44.86,44.79,44.85,317158.0,36.9313,36.9642,36.9065,36.956,317158.0
2017-01-04 09:30:00,44.85,44.93,44.67,44.9,116207.0,36.956,37.0219,36.8077,36.9972,116207.0
2017-01-04 09:35:00,44.88,45.2,44.85,44.97,104141.0,36.9807,37.2444,36.956,37.0549,104141.0
2017-01-04 09:40:00,44.97,45.16,44.95,45.13,66622.0,37.0549,37.2114,37.0384,37.1867,66622.0
2017-01-04 09:45:00,45.13,45.14,45.03,45.09,51938.0,37.1867,37.1949,37.1043,37.1537,51938.0
2017-01-04 09:50:00,45.09,45.13,45.03,45.08,44126.0,37.1537,37.1867,37.1043,37.1455,44126.0
2017-01-04 09:55:00,45.08,45.1,45.02,45.03,60556.0,37.1455,37.162,37.0961,37.1043,60556.0
2017-01-04 10:00:00,45.03,45.09,45.02,45.05,60531.0,37.1043,37.1537,37.0961,37.1208,60531.0
2017-01-04 10:05:00,45.05,45.06,45.0,45.03,77344.0,37.1208,37.129,37.0796,37.1043,77344.0
2017-01-04 10:10:00,45.03,45.07,45.0,45.05,60183.0,37.1043,37.1373,37.0796,37.1208,60183.0
2017-01-04 10:15:00,45.05,45.06,45.0,45.02,50842.0,37.1208,37.129,37.0796,37.0961,50842.0
2017-01-04 10:20:00,45.03,45.07,45.01,45.03,75660.0,37.1043,37.1373,37.0878,37.1043,75660.0
2017-01-04 10:25:00,45.04,45.05,45.02,45.02,57636.0,37.1125,37.1208,37.0961,37.0961,57636.0
2017-01-04 10:30:00,45.03,45.05,45.01,45.02,96054.0,37.1043,37.1208,37.0878,37.0961,96054.0
2017-01-04 10:35:00,45.03,45.04,45.0,45.02,43830.0,37.1043,37.1125,37.0796,37.0961,43830.0
2017-01-04 10:40:00,45.03,45.06,45.01,45.05,53321.0,37.1043,37.129,37.0878,37.1208,53321.0
2017-01-04 10:45:00,45.06,45.1,45.06,45.08,38635.0,37.129,37.162,37.129,37.1455,38635.0
2017-01-04 10:50:00,45.08,45.09,45.05,45.08,34371.0,37.1455,37.1537,37.1208,37.1455,34371.0
2017-01-04 10:55:00,45.06,45.14,45.06,45.13,40485.0,37.129,37.1949,37.129,37.1867,40485.0
2017-01-04 11:00:00,45.12,45.13,45.06,45.12,43856.0,37.1785,37.1867,37.129,37.1785,43856.0
2017-01-04 11:05:00,45.12,45.15,45.1,45.11,35411.0,37.1785,37.2032,37.162,37.1702,35411.0
2017-01-04 11:10:00,45.11,45.12,45.07,45.07,24134.0,37.1702,37.1785,37.1373,37.1373,24134.0
2017-01-04 11:15:00,45.08,45.08,45.02,45.02,75761.0,37.1455,37.1455,37.0961,37.0961,75761.0
2017-01-04 11:20:00,45.02,45.05,45.01,45.03,58172.0,37.0961,37.1208,37.0878,37.1043,58172.0
2017-01-04 11:25:00,45.03,45.05,45.01,45.04,61886.0,37.1043,37.1208,37.0878,37.1125,61886.0
2017-01-04 11:30:00,45.03,45.05,45.02,45.05,46728.0,37.1043,37.1208,37.0961,37.1208,46728.0
2017-01-04 11:35:00,45.04,45.04,45.02,45.03,61310.0,37.1125,37.1125,37.0961,37.1043,61310.0
2017-01-04 11:40:00,45.03,45.04,45.0,45.02,126535.0,37.1043,37.1125,37.0796,37.0961,126535.0
2017-01-04 11:45:00,45.02,45.02,44.9,44.97,61663.0,37.0961,37.0961,36.9972,37.0549,61663.0
2017-01-04 11:50:00,44.97,44.97,44.9,44.92,108520.0,37.0549,37.0549,36.9972,37.0137,108520.0
2017-01-04 11:55:00,44.92,44.95,44.92,44.93,37011.0,37.0137,37.0384,37.0137,37.0219,37011.0
2017-01-04 12:00:00,44.93,44.94,44.92,44.92,17412.0,37.0219,37.0301,37.0137,37.0137,17412.0
2017-01-04 12:05:00,44.92,44.94,44.9,44.94,78553.0,37.0137,37.0301,36.9972,37.0301,78553.0
2017-01-04 12:10:00,44.93,44.94,44.9,44.91,34777.0,37.0219,37.0301,36.9972,37.0054,34777.0
2017-01-04 12:15:00,44.91,44.92,44.88,44.9,42193.0,37.0054,37.0137,36.9807,36.9972,42193.0
2017-01-04 12:20:00,44.91,44.92,44.9,44.91,30907.0,37.0054,37.0137,36.9972,37.0054,30907.0
2017-01-04 12:25:00,44.9,44.91,44.88,44.89,27214.0,36.9972,37.0054,36.9807,36.9889,27214.0
2017-01-04 12:30:00,44.9,44.93,44.89,44.91,33227.0,36.9972,37.0219,36.9889,37.0054,33227.0
2017-01-04 12:35:00,44.91,44.93,44.91,44.92,17389.0,37.0054,37.0219,37.0054,37.0137,17389.0
2017-01-04 12:40:00,44.92,44.98,44.92,44.93,24194.0,37.0137,37.0631,37.0137,37.0219,24194.0
2017-01-04 12:45:00,44.93,44.94,44.91,44.93,15905.0,37.0219,37.0301,37.0054,37.0219,15905.0
2017-01-04 12:50:00,44.93,44.94,44.91,44.91,10113.0,37.0219,37.0301,37.0054,37.0054,10113.0
2017-01-04 12:55:00,44.91,44.92,44.9,44.9,13499.0,37.0054,37.0137,36.9972,36.9972,13499.0
2017-01-04 13:00:00,44.9,44.92,44.88,44.9,42003.0,36.9972,37.0137,36.9807,36.9972,42003.0
2017-01-04 13:05:00,44.91,44.92,44.86,44.87,83941.0,37.0054,37.0137,36.9642,36.9725,83941.0
2017-01-04 13:10:00,44.87,44.89,44.86,44.87,18273.0,36.9725,36.9889,36.9642,36.9725,18273.0
2017-01-04 13:15:00,44.87,44.88,44.84,44.84,18541.0,36.9725,36.9807,36.9477,36.9477,18541.0
2017-01-04 13:20:00,44.84,44.88,44.84,44.86,25056.0,36.9477,36.9807,36.9477,36.9642,25056.0
2017-01-04 13:25:00,44.86,44.87,44.84,44.84,19388.0,36.9642,36.9725,36.9477,36.9477,19388.0
2017-01-04 13:30:00,44.84,44.86,44.84,44.85,21480.0,36.9477,36.9642,36.9477,36.956,21480.0
2017-01-04 13:35:00,44.85,44.86,44.83,44.85,30104.0,36.956,36.9642,36.9395,36.956,30104.0
2017-01-04 13:40:00,44.84,44.85,44.8,44.8,17143.0,36.9477,36.956,36.9148,36.9148,17143.0
2017-01-04 13:45:00,44.8,44.81,44.79,44.8,11700.0,36.9148,36.923,36.9065,36.9148,11700.0
2017-01-04 13:50:00,44.8,44.81,44.76,44.78,26339.0,36.9148,36.923,36.8818,36.8983,26339.0
2017-01-04 13:55:00,44.77,44.78,44.75,44.76,31299.0,36.8901,36.8983,36.8736,36.8818,31299.0
2017-01-04 14:00:00,44.76,44.79,44.75,44.77,31806.0,36.8818,36.9065,36.8736,36.8901,31806.0
2017-01-04 14:05:00,44.77,44.81,44.75,44.77,41567.0,36.8901,36.923,36.8736,36.8901,41567.0
2017-01-04 14:10:00,44.77,44.79,44.75,44.78,23748.0,36.8901,36.9065,36.8736,36.8983,23748.0
2017-01-04 14:15:00,44.77,44.81,44.75,44.8,26392.0,36.8901,36.923,36.8736,36.9148,26392.0
2017-01-04 14:20:00,44.8,44.85,44.79,44.82,46358.0,36.9148,36.956,36.9065,36.9313,46358.0
2017-01-04 14:25:00,44.81,44.83,44.8,44.83,17198.0,36.923,36.9395,36.9148,36.9395,17198.0
2017-01-04 14:30:00,44.83,44.83,44.77,44.81,47293.0,36.9395,36.9395,36.8901,36.923,47293.0
2017-01-04 14:35:00,44.81,44.85,44.8,44.84,84702.0,36.923,36.956,36.9148,36.9477,84702.0
2017-01-04 14:40:00,44.83,44.85,44.81,44.84,50375.0,36.9395,36.956,36.923,36.9477,50375.0
2017-01-04 14:45:00,44.85,44.86,44.81,44.86,96129.0,36.956,36.9642,36.923,36.9642,96129.0
2017-01-04 14:50:00,44.86,44.87,44.81,44.82,54197.0,36.9642,36.9725,36.923,36.9313,54197.0
2017-01-04 14:55:00,44.83,44.84,44.8,44.83,37444.0,36.9395,36.9477,36.9148,36.9395,37444.0
2017-01-04 15:00:00,44.83,44.86,44.82,44.84,22957.0,36.9395,36.9642,36.9313,36.9477,22957.0
2017-01-04 15:05:00,44.85,44.85,44.81,44.84,20518.0,36.956,36.956,36.923,36.9477,20518.0
2017-01-04 15:10:00,44.84,44.85,44.82,44.83,21678.0,36.9477,36.956,36.9313,36.9395,21678.0
2017-01-04 15:15:00,44.83,44.84,44.8,44.83,40196.0,36.9395,36.9477,36.9148,36.9395,40196.0
2017-01-04 15:20:00,44.83,44.83,44.8,44.83,39448.0,36.9395,36.9395,36.9148,36.9395,39448.0
2017-01-04 15:25:00,44.83,44.83,44.8,44.8,31348.0,36.9395,36.9395,36.9148,36.9148,31348.0
2017-01-04 15:30:00,44.8,44.81,44.77,44.77,40637.0,36.9148,36.923,36.8901,36.8901,40637.0
2017-01-04 15:35:00,44.77,44.83,44.76,44.83,53460.0,36.8901,36.9395,36.8818,36.9395,53460.0
2017-01-04 15:40:00,44.83,44.83,44.8,44.8,49611.0,36.9395,36.9395,36.9148,36.9148,49611.0
2017-01-04 15:45:00,44.8,44.82,44.76,44.8,116584.0,36.9148,36.9313,36.8818,36.9148,116584.0
2017-01-04 15:50:00,44.79,44.82,44.78,44.8,114384.0,36.9065,36.9313,36.8983,36.9148,114384.0
2017-01-04 15:55:00,44.8,44.84,44.78,44.8,283530.0,36.9148,36.9477,36.8983,36.9148,283530.0
2017-01-05 10:50:00,44.87,44.87,44.84,44.84,14251.0,36.9725,36.9725,36.9477,36.9477,14251.0
2017-01-05 10:55:00,44.84,44.87,44.82,44.86,23893.0,36.9477,36.9725,36.9313,36.9642,23893.0
2017-01-05 11:00:00,44.87,44.89,44.83,44.84,22750.0,36.9725,36.9889,36.9395,36.9477,22750.0
2017-01-05 11:05:00,44.84,44.86,44.82,44.86,71376.0,36.9477,36.9642,36.9313,36.9642,71376.0
2017-01-05 11:10:00,44.85,44.88,44.83,44.88,49589.0,36.956,36.9807,36.9395,36.9807,49589.0
2017-01-05 11:15:00,44.87,44.91,44.84,44.9,48597.0,36.9725,37.0054,36.9477,36.9972,48597.0
2017-01-05 11:20:00,44.89,44.94,44.88,44.94,28194.0,36.9889,37.0301,36.9807,37.0301,28194.0
2017-01-05 11:25:00,44.93,45.02,44.92,45.02,88495.0,37.0219,37.0961,37.0137,37.0961,88495.0
2017-01-05 11:30:00,45.02,45.06,45.0,45.01,29179.0,37.0961,37.129,37.0796,37.0878,29179.0
2017-01-05 11:35:00,45.01,45.06,45.0,45.06,43054.0,37.0878,37.129,37.0796,37.129,43054.0
2017-01-05 11:40:00,45.06,45.07,45.02,45.04,47716.0,37.129,37.1373,37.0961,37.1125,47716.0
2017-01-05 11:45:00,45.05,45.09,45.03,45.05,42288.0,37.1208,37.1537,37.1043,37.1208,42288.0
2017-01-05 11:50:00,45.04,45.06,45.03,45.06,25925.0,37.1125,37.129,37.1043,37.129,25925.0
2017-01-05 11:55:00,45.05,45.06,45.02,45.03,84039.0,37.1208,37.129,37.0961,37.1043,84039.0
2017-01-05 12:00:00,45.04,45.05,45.03,45.04,40827.0,37.1125,37.1208,37.1043,37.1125,40827.0
2017-01-05 12:05:00,45.04,45.07,45.04,45.06,79228.0,37.1125,37.1373,37.1125,37.129,79228.0
2017-01-05 12:10:00,45.05,45.09,45.03,45.08,65763.0,37.1208,37.1537,37.1043,37.1455,65763.0
2017-01-05 12:15:00,45.08,45.09,45.04,45.07,42450.0,37.1455,37.1537,37.1125,37.1373,42450.0
2017-01-05 12:20:00,45.06,45.1,45.05,45.09,47931.0,37.129,37.162,37.1208,37.1537,47931.0
2017-01-05 12:25:00,45.09,45.13,45.07,45.11,71209.0,37.1537,37.1867,37.1373,37.1702,71209.0
2017-01-05 12:30:00,45.12,45.12,44.98,45.0,108431.0,37.1785,37.1785,37.0631,37.0796,108431.0
2017-01-05 12:35:00,45.0,45.01,44.99,45.0,35324.0,37.0796,37.0878,37.0713,37.0796,35324.0
2017-01-05 12:40:00,45.0,45.01,44.98,44.99,36373.0,37.0796,37.0878,37.0631,37.0713,36373.0
2017-01-05 12:45:00,44.99,45.01,44.98,45.0,54764.0,37.0713,37.0878,37.0631,37.0796,54764.0
2017-01-05 12:50:00,45.01,45.02,44.98,44.99,51142.0,37.0878,37.0961,37.0631,37.0713,51142.0
2017-01-05 12:55:00,45.0,45.01,44.98,44.99,21278.0,37.0796,37.0878,37.0631,37.0713,21278.0
2017-01-05 13:00:00,44.99,45.0,44.98,45.0,12866.0,37.0713,37.0796,37.0631,37.0796,12866.0
2017-01-05 13:05:00,45.0,45.01,44.97,45.0,34188.0,37.0796,37.0878,37.0549,37.0796,34188.0
2017-01-05 13:10:00,44.99,44.99,44.95,44.98,30019.0,37.0713,37.0713,37.0384,37.0631,30019.0
2017-01-05 13:15:00,44.98,45.0,44.96,44.98,33296.0,37.0631,37.0796,37.0466,37.0631,33296.0
2017-01-05 13:20:00,44.97,44.99,44.97,44.98,45434.0,37.0549,37.0713,37.0549,37.0631,45434.0
2017-01-05 13:25:00,44.98,44.99,44.96,44.98,66850.0,37.0631,37.0713,37.0466,37.0631,66850.0
2017-01-05 13:30:00,44.98,44.99,44.96,44.98,36567.0,37.0631,37.0713,37.0466,37.0631,36567.0
2017-01-05 13:35:00,44.98,45.02,44.98,45.0,19326.0,37.0631,37.0961,37.0631,37.0796,19326.0
2017-01-05 13:40:00,45.0,45.02,44.99,44.99,15227.0,37.0796,37.0961,37.0713,37.0713,15227.0
2017-01-05 13:45:00,45.0,45.0,44.98,45.0,11499.0,37.0796,37.0796,37.0631,37.0796,11499.0
2017-01-05 13:50:00,45.0,45.01,44.98,45.0,23403.0,37.0796,37.0878,37.0631,37.0796,23403.0
2017-01-05 13:55:00,45.0,45.0,44.99,44.99,8202.0,37.0796,37.0796,37.0713,37.0713,8202.0
2017-01-05 14:00:00,44.99,45.03,44.99,45.02,27788.0,37.0713,37.1043,37.0713,37.0961,27788.0
2017-01-05 14:05:00,45.03,45.03,45.01,45.03,24520.0,37.1043,37.1043,37.0878,37.1043,24520.0
2017-01-05 14:10:00,45.03,45.07,45.03,45.05,27173.0,37.1043,37.1373,37.1043,37.1208,27173.0
2017-01-05 14:15:00,45.05,45.07,45.03,45.04,28225.0,37.1208,37.1373,37.1043,37.1125,28225.0
2017-01-05 14:20:00,45.05,45.08,45.03,45.05,33823.0,37.1208,37.1455,37.1043,37.1208,33823.0
2017-01-05 14:25:00,45.05,45.07,45.03,45.04,35343.0,37.1208,37.1373,37.1043,37.1125,35343.0
2017-01-05 14:30:00,45.05,45.06,45.04,45.05,25240.0,37.1208,37.129,37.1125,37.1208,25240.0
2017-01-05 14:35:00,45.05,45.08,45.04,45.05,30416.0,37.1208,37.1455,37.1125,37.1208,30416.0
2017-01-05 14:40:00,45.05,45.07,45.04,45.07,30875.0,37.1208,37.1373,37.1125,37.1373,30875.0
2017-01-05 14:45:00,45.07,45.08,45.04,45.06,31875.0,37.1373,37.1455,37.1125,37.129,31875.0
2017-01-05 14:50:00,45.06,45.09,45.06,45.08,58196.0,37.129,37.1537,37.129,37.1455,58196.0
2017-01-05 14:55:00,45.08,45.09,45.07,45.07,48964.0,37.1455,37.1537,37.1373,37.1373,48964.0
2017-01-05 15:00:00,45.07,45.13,45.07,45.09,67378.0,37.1373,37.1867,37.1373,37.1537,67378.0
2017-01-05 15:05:00,45.09,45.09,45.05,45.07,49740.0,37.1537,37.1537,37.1208,37.1373,49740.0
2017-01-05 15:10:00,45.07,45.07,45.05,45.07,106624.0,37.1373,37.1373,37.1208,37.1373,106624.0
2017-01-05 15:15:00,45.07,45.07,45.04,45.05,62706.0,37.1373,37.1373,37.1125,37.1208,62706.0
2017-01-05 15:20:00,45.05,45.05,45.03,45.04,69263.0,37.1208,37.1208,37.1043,37.1125,69263.0
2017-01-05 15:25:00,45.04,45.05,45.02,45.03,90641.0,37.1125,37.1208,37.0961,37.1043,90641.0
2017-01-05 15:30:00,45.03,45.06,45.03,45.04,60453.0,37.1043,37.129,37.1043,37.1125,60453.0
2017-01-05 15:35:00,45.04,45.04,44.97,44.98,172989.0,37.1125,37.1125,37.0549,37.0631,172989.0
2017-01-05 15:40:00,44.98,44.98,44.95,44.95,83143.0,37.0631,37.0631,37.0384,37.0384,83143.0
2017-01-05 15:45:00,44.95,44.98,44.95,44.96,102610.0,37.0384,37.0631,37.0384,37.0466,102610.0
2017-01-05 15:50:00,44.96,45.0,44.95,44.96,264094.0,37.0466,37.0796,37.0384,37.0466,264094.0
2017-01-05 15:55:00,44.97,45.03,44.96,44.99,903286.0,37.0549,37.1043,37.0466,37.0713,903286.0
2017-01-06 09:30:00,45.08,45.08,44.65,44.82,165210.0,37.1455,37.1455,36.7912,36.9313,165210.0
2017-01-06 09:35:00,44.8,44.82,44.67,44.75,31067.0,36.9148,36.9313,36.8077,36.8736,31067.0
2017-01-06 09:40:00,44.75,44.77,44.7,44.71,128391.0,36.8736,36.8901,36.8324,36.8406,128391.0
2017-01-06 09:45:00,44.71,44.75,44.6,44.64,157033.0,36.8406,36.8736,36.75,36.7829,157033.0
2017-01-06 09:50:00,44.65,44.7,44.63,44.66,57722.0,36.7912,36.8324,36.7747,36.7994,57722.0
2017-01-06 09:55:00,44.67,44.76,44.66,44.74,36711.0,36.8077,36.8818,36.7994,36.8653,36711.0
2017-01-06 10:00:00,44.74,44.75,44.69,44.73,39643.0,36.8653,36.8736,36.8241,36.8571,39643.0
2017-01-06 10:05:00,44.72,44.78,44.72,44.76,84809.0,36.8489,36.8983,36.8489,36.8818,84809.0
2017-01-06 10:10:00,44.75,44.94,44.74,44.89,231578.0,36.8736,37.0301,36.8653,36.9889,231578.0
2017-01-06 10:15:00,44.88,44.99,44.82,44.88,152442.0,36.9807,37.0713,36.9313,36.9807,152442.0
2017-01-06 10:20:00,44.88,45.09,44.86,45.06,210107.0,36.9807,37.1537,36.9642,37.129,210107.0
2017-01-06 10:25:00,45.06,45.13,45.04,45.09,72672.0,37.129,37.1867,37.1125,37.1537,72672.0
2017-01-06 10:30:00,45.1,45.19,45.04,45.19,137514.0,37.162,37.2361,37.1125,37.2361,137514.0
2017-01-06 10:35:00,45.18,45.37,45.18,45.21,360065.0,37.2279,37.3845,37.2279,37.2526,360065.0
2017-01-06 10:40:00,45.21,45.31,45.19,45.21,100151.0,37.2526,37.335,37.2361,37.2526,100151.0
2017-01-06 10:45:00,45.21,45.23,45.17,45.19,54188.0,37.2526,37.2691,37.2197,37.2361,54188.0
2017-01-06 10:50:00,45.19,45.26,45.19,45.26,48045.0,37.2361,37.2938,37.2361,37.2938,48045.0
2017-01-06 10:55:00,45.26,45.26,45.21,45.22,54761.0,37.2938,37.2938,37.2526,37.2609,54761.0
2017-01-06 11:00:00,45.22,45.26,45.22,45.26,45085.0,37.2609,37.2938,37.2609,37.2938,45085.0
2017-01-06 11:05:00,45.25,45.27,45.23,45.26,43113.0,37.2856,37.3021,37.2691,37.2938,43113.0
2017-01-06 11:10:00,45.26,45.26,45.18,45.19,46460.0,37.2938,37.2938,37.2279,37.2361,46460.0
2017-01-06 11:15:00,45.19,45.2,45.13,45.13,44326.0,37.2361,37.2444,37.1867,37.1867,44326.0
2017-01-06 11:20:00,45.13,45.14,45.08,45.09,58282.0,37.1867,37.1949,37.1455,37.1537,58282.0
2017-01-06 11:25:00,45.1,45.11,45.08,45.11,39734.0,37.162,37.1702,37.1455,37.1702,39734.0
2017-01-06 11:30:00,45.11,45.11,45.07,45.07,47810.0,37.1702,37.1702,37.1373,37.1373,47810.0
2017-01-06 11:35:00,45.07,45.1,45.06,45.09,34283.0,37.1373,37.162,37.129,37.1537,34283.0
2017-01-06 11:40:00,45.09,45.18,45.09,45.17,29258.0,37.1537,37.2279,37.1537,37.2197,29258.0
2017-01-06 11:45:00,45.18,45.18,45.16,45.18,16179.0,37.2279,37.2279,37.2114,37.2279,16179.0
2017-01-06 11:50:00,45.19,45.2,45.15,45.16,21387.0,37.2361,37.2444,37.2032,37.2114,21387.0
2017-01-06 11:55:00,45.16,45.2,45.14,45.16,25856.0,37.2114,37.2444,37.1949,37.2114,25856.0
2017-01-06 12:00:00,45.15,45.18,45.15,45.16,22913.0,37.2032,37.2279,37.2032,37.2114,22913.0
2017-01-06 12:05:00,45.16,45.16,45.12,45.14,14755.0,37.2114,37.2114,37.1785,37.1949,14755.0
2017-01-06 12:10:00,45.14,45.17,45.13,45.17,29500.0,37.1949,37.2197,37.1867,37.2197,29500.0
2017-01-06 12:15:00,45.18,45.21,45.18,45.2,33737.0,37.2279,37.2526,37.2279,37.2444,33737.0
2017-01-06 12:20:00,45.2,45.21,45.18,45.2,23570.0,37.2444,37.2526,37.2279,37.2444,23570.0
2017-01-06 12:25:00,45.2,45.21,45.2,45.2,7012.0,37.2444,37.2526,37.2444,37.2444,7012.0
2017-01-06 12:30:00,45.2,45.25,45.2,45.24,29637.0,37.2444,37.2856,37.2444,37.2773,29637.0
2017-01-06 12:35:00,45.23,45.27,45.22,45.23,24348.0,37.2691,37.3021,37.2609,37.2691,24348.0
2017-01-06 12:40:00,45.23,45.25,45.22,45.24,24544.0,37.2691,37.2856,37.2609,37.2773,24544.0
2017-01-06 12:45:00,45.23,45.24,45.17,45.2,24559.0,37.2691,37.2773,37.2197,37.2444,24559.0
2017-01-06 12:50:00,45.2,45.2,45.17,45.19,21650.0,37.2444,37.2444,37.2197,37.2361,21650.0
2017-01-06 12:55:00,45.19,45.21,45.18,45.2,25036.0,37.2361,37.2526,37.2279,37.2444,25036.0
2017-01-06 13:00:00,45.2,45.22,45.19,45.21,27505.0,37.2444,37.2609,37.2361,37.2526,27505.0
2017-01-06 13:05:00,45.21,45.23,45.18,45.18,23903.0,37.2526,37.2691,37.2279,37.2279,23903.0
2017-01-06 13:10:00,45.19,45.2,45.16,45.16,18395.0,37.2361,37.2444,37.2114,37.2114,18395.0
2017-01-06 13:15:00,45.16,45.17,45.14,45.14,17699.0,37.2114,37.2197,37.1949,37.1949,17699.0
2017-01-06 13:20:00,45.15,45.16,45.13,45.15,26218.0,37.2032,37.2114,37.1867,37.2032,26218.0
2017-01-06 13:25:00,45.15,45.18,45.14,45.17,50079.0,37.2032,37.2279,37.1949,37.2197,50079.0
2017-01-06 13:30:00,45.17,45.18,45.14,45.15,27495.0,37.2197,37.2279,37.1949,37.2032,27495.0
2017-01-06 13:35:00,45.16,45.16,45.13,45.13,21226.0,37.2114,37.2114,37.1867,37.1867,21226.0
2017-01-06 13:40:00,45.13,45.15,45.12,45.14,31593.0,37.1867,37.2032,37.1785,37.1949,31593.0
2017-01-06 13:45:00,45.13,45.14,45.07,45.08,27864.0,37.1867,37.1949,37.1373,37.1455,27864.0
2017-01-06 13:50:00,45.08,45.11,45.05,45.05,42034.0,37.1455,37.1702,37.1208,37.1208,42034.0
2017-01-06 13:55:00,45.05,45.06,45.03,45.04,29567.0,37.1208,37.129,37.1043,37.1125,29567.0
2017-01-06 14:00:00,45.03,45.06,45.03,45.05,33046.0,37.1043,37.129,37.1043,37.1208,33046.0
2017-01-06 14:05:00,45.05,45.09,45.04,45.09,25389.0,37.1208,37.1537,37.1125,37.1537,25389.0
2017-01-06 14:10:00,45.09,45.11,45.07,45.09,29224.0,37.1537,37.1702,37.1373,37.1537,29224.0
2017-01-06 14:15:00,45.09,45.11,45.08,45.09,29897.0,37.1537,37.1702,37.1455,37.1537,29897.0
2017-01-06 14:20:00,45.09,45.1,45.08,45.09,16413.0,37.1537,37.162,37.1455,37.1537,16413.0
2017-01-06 14:25:00,45.08,45.11,45.05,45.11,47907.0,37.1455,37.1702,37.1208,37.1702,47907.0
2017-01-06 14:30:00,45.1,45.12,45.08,45.1,32932.0,37.162,37.1785,37.1455,37.162,32932.0
2017-01-06 14:35:00,45.11,45.12,45.09,45.1,35886.0,37.1702,37.1785,37.1537,37.162,35886.0
2017-01-06 14:40:00,45.09,45.1,45.07,45.09,34653.0,37.1537,37.162,37.1373,37.1537,34653.0
2017-01-06 14:45:00,45.09,45.09,45.04,45.06,27701.0,37.1537,37.1537,37.1125,37.129,27701.0
2017-01-06 14:50:00,45.05,45.06,45.04,45.05,34962.0,37.1208,37.129,37.1125,37.1208,34962.0
2017-01-06 14:55:00,45.04,45.06,45.03,45.05,32174.0,37.1125,37.129,37.1043,37.1208,32174.0
2017-01-06 15:00:00,45.05,45.06,45.04,45.05,37434.0,37.1208,37.129,37.1125,37.1208,37434.0
2017-01-06 15:05:00,45.04,45.07,45.03,45.04,38904.0,37.1125,37.1373,37.1043,37.1125,38904.0
2017-01-06 15:10:00,45.04,45.07,45.03,45.04,24759.0,37.1125,37.1373,37.1043,37.1125,24759.0
2017-01-06 15:15:00,45.04,45.07,45.03,45.07,32139.0,37.1125,37.1373,37.1043,37.1373,32139.0
2017-01-06 15:20:00,45.06,45.08,45.03,45.06,40074.0,37.129,37.1455,37.1043,37.129,40074.0
2017-01-06 15:25:00,45.06,45.07,45.03,45.04,31495.0,37.129,37.1373,37.1043,37.1125,31495.0
2017-01-06 15:30:00,45.04,45.06,45.04,45.04,68107.0,37.1125,37.129,37.1125,37.1125,68107.0
2017-01-06 15:35:00,45.04,45.06,45.02,45.04,97491.0,37.1125,37.129,37.0961,37.1125,97491.0
2017-01-06 15:40:00,45.04,45.07,45.03,45.07,67368.0,37.1125,37.1373,37.1043,37.1373,67368.0
2017-01-06 15:45:00,45.07,45.1,45.06,45.09,50026.0,37.1373,37.162,37.129,37.1537,50026.0
2017-01-06 15:50:00,45.11,45.11,45.07,45.09,118603.0,37.1702,37.1702,37.1373,37.1537,118603.0
2017-01-06 15:55:00,45.09,45.1,45.03,45.05,181349.0,37.1537,37.162,37.1043,37.1208,181349.0
2017-01-09 09:30:00,45.28,45.28,44.85,44.92,186979.0,37.3103,37.3103,36.956,37.0137,186979.0
2017-01-09 09:35:00,44.92,44.94,44.81,44.88,67807.0,37.0137,37.0301,36.923,36.9807,67807.0
2017-01-09 09:40:00,44.87,44.88,44.79,44.83,87140.0,36.9725,36.9807,36.9065,36.9395,87140.0
2017-01-09 09:45:00,44.82,44.87,44.81,44.86,66733.0,36.9313,36.9725,36.923,36.9642,66733.0
2017-01-09 09:50:00,44.87,44.9,44.85,44.86,44187.0,36.9725,36.9972,36.956,36.9642,44187.0
2017-01-09 09:55:00,44.86,44.87,44.73,44.77,213859.0,36.9642,36.9725,36.8571,36.8901,213859.0
2017-01-09 10:00:00,44.78,44.81,44.72,44.73,142530.0,36.8983,36.923,36.8489,36.8571,142530.0
2017-01-09 10:05:00,44.72,44.72,44.66,44.66,96555.0,36.8489,36.8489,36.7994,36.7994,96555.0
2017-01-09 10:10:00,44.67,44.68,44.63,44.64,64349.0,36.8077,36.8159,36.7747,36.7829,64349.0
2017-01-09 10:15:00,44.64,44.66,44.63,44.65,42859.0,36.7829,36.7994,36.7747,36.7912,42859.0
2017-01-09 10:20:00,44.64,44.67,44.62,44.64,77760.0,36.7829,36.8077,36.7665,36.7829,77760.0
2017-01-09 10:25:00,44.65,44.69,44.64,44.69,49265.0,36.7912,36.8241,36.7829,36.8241,49265.0
2017-01-09 10:30:00,44.68,44.73,44.68,44.7,77822.0,36.8159,36.8571,36.8159,36.8324,77822.0
2017-01-09 10:35:00,44.7,44.72,44.67,44.7,63943.0,36.8324,36.8489,36.8077,36.8324,63943.0
2017-01-09 10:40:00,44.7,44.75,44.67,44.73,51977.0,36.8324,36.8736,36.8077,36.8571,51977.0
2017-01-09 10:45:00,44.73,44.75,44.69,44.74,63364.0,36.8571,36.8736,36.8241,36.8653,63364.0
2017-01-09 10:50:00,44.74,44.81,44.73,44.79,60527.0,36.8653,36.923,36.8571,36.9065,60527.0
2017-01-09 10:55:00,44.79,44.82,44.77,44.79,39859.0,36.9065,36.9313,36.8901,36.9065,39859.0
2017-01-09 11:00:00,44.78,44.8,44.77,44.8,65484.0,36.8983,36.9148,36.8901,36.9148,65484.0
2017-01-09 11:05:00,44.8,44.85,44.79,44.84,184365.0,36.9148,36.956,36.9065,36.9477,184365.0
2017-01-09 11:10:00,44.84,44.85,44.77,44.78,70556.0,36.9477,36.956,36.8901,36.8983,70556.0
2017-01-09 11:15:00,44.78,44.8,44.76,44.78,49153.0,36.8983,36.9148,36.8818,36.8983,49153.0
2017-01-09 11:20:00,44.78,44.78,44.74,44.76,38310.0,36.8983,36.8983,36.8653,36.8818,38310.0
2017-01-09 11:25:00,44.76,44.8,44.75,44.78,54261.0,36.8818,36.9148,36.8736,36.8983,54261.0
2017-01-09 11:30:00,44.78,44.78,44.73,44.75,47180.0,36.8983,36.8983,36.8571,36.8736,47180.0
2017-01-09 11:35:00,44.75,44.75,44.72,44.73,26115.0,36.8736,36.8736,36.8489,36.8571,26115.0
2017-01-09 11:40:00,44.73,44.76,44.72,44.75,70196.0,36.8571,36.8818,36.8489,36.8736,70196.0
2017-01-09 11:45:00,44.76,44.76,44.74,44.75,47077.0,36.8818,36.8818,36.8653,36.8736,47077.0
2017-01-09 11:50:00,44.74,44.8,44.74,44.78,39931.0,36.8653,36.9148,36.8653,36.8983,39931.0
2017-01-09 11:55:00,44.77,44.81,44.77,44.81,29912.0,36.8901,36.923,36.8901,36.923,29912.0
2017-01-09 12:00:00,44.82,44.82,44.77,44.77,55573.0,36.9313,36.9313,36.8901,36.8901,55573.0
2017-01-09 12:05:00,44.78,44.81,44.77,44.78,39960.0,36.8983,36.923,36.8901,36.8983,39960.0
2017-01-09 12:10:00,44.78,44.79,44.78,44.78,22568.0,36.8983,36.9065,36.8983,36.8983,22568.0
2017-01-09 12:15:00,44.78,44.81,44.73,44.76,72340.0,36.8983,36.923,36.8571,36.8818,72340.0
2017-01-09 12:20:00,44.76,44.8,44.75,44.8,43802.0,36.8818,36.9148,36.8736,36.9148,43802.0
2017-01-09 12:25:00,44.8,44.83,44.79,44.83,31240.0,36.9148,36.9395,36.9065,36.9395,31240.0
2017-01-09 12:30:00,44.82,44.83,44.79,44.8,48358.0,36.9313,36.9395,36.9065,36.9148,48358.0
2017-01-09 12:35:00,44.8,44.81,44.79,44.8,29988.0,36.9148,36.923,36.9065,36.9148,29988.0
2017-01-09 12:40:00,44.8,44.82,44.79,44.82,33601.0,36.9148,36.9313,36.9065,36.9313,33601.0
2017-01-09 12:45:00,44.81,44.82,44.79,44.81,40140.0,36.923,36.9313,36.9065,36.923,40140.0
2017-01-09 12:50:00,44.82,44.84,44.8,44.84,42553.0,36.9313,36.9477,36.9148,36.9477,42553.0
2017-01-09 12:55:00,44.85,44.88,44.84,44.88,43872.0,36.956,36.9807,36.9477,36.9807,43872.0
2017-01-09 13:00:00,44.88,44.88,44.81,44.83,34885.0,36.9807,36.9807,36.923,36.9395,34885.0
2017-01-09 13:05:00,44.82,44.82,44.79,44.81,23928.0,36.9313,36.9313,36.9065,36.923,23928.0
2017-01-09 13:10:00,44.82,44.83,44.8,44.8,26501.0,36.9313,36.9395,36.9148,36.9148,26501.0
2017-01-09 13:15:00,44.8,44.8,44.78,44.79,29146.0,36.9148,36.9148,36.8983,36.9065,29146.0
2017-01-09 13:20:00,44.79,44.8,44.77,44.78,52956.0,36.9065,36.9148,36.8901,36.8983,52956.0
2017-01-09 13:25:00,44.78,44.8,44.77,44.8,70857.0,36.8983,36.9148,36.8901,36.9148,70857.0
2017-01-09 13:30:00,44.8,44.8,44.75,44.76,67482.0,36.9148,36.9148,36.8736,36.8818,67482.0
2017-01-09 13:35:00,44.76,44.77,44.73,44.73,30819.0,36.8818,36.8901,36.8571,36.8571,30819.0
2017-01-09 13:40:00,44.73,44.76,44.73,44.75,54811.0,36.8571,36.8818,36.8571,36.8736,54811.0
2017-01-09 13:45:00,44.76,44.77,44.72,44.75,46703.0,36.8818,36.8901,36.8489,36.8736,46703.0
2017-01-09 13:50:00,44.75,44.76,44.72,44.72,35513.0,36.8736,36.8818,36.8489,36.8489,35513.0
2017-01-09 13:55:00,44.72,44.74,44.71,44.74,73612.0,36.8489,36.8653,36.8406,36.8653,73612.0
2017-01-09 14:00:00,44.74,44.75,44.72,44.73,33783.0,36.8653,36.8736,36.8489,36.8571,33783.0
2017-01-09 14:05:00,44.73,44.74,44.71,44.72,52891.0,36.8571,36.8653,36.8406,36.8489,52891.0
2017-01-09 14:10:00,44.72,44.74,44.7,44.7,121036.0,36.8489,36.8653,36.8324,36.8324,121036.0
2017-01-09 14:15:00,44.69,44.73,44.69,44.71,56338.0,36.8241,36.8571,36.8241,36.8406,56338.0
2017-01-09 14:20:00,44.72,44.73,44.7,44.71,31778.0,36.8489,36.8571,36.8324,36.8406,31778.0
2017-01-09 14:25:00,44.71,44.72,44.67,44.71,43039.0,36.8406,36.8489,36.8077,36.8406,43039.0
2017-01-09 14:30:00,44.71,44.71,44.67,44.69,42733.0,36.8406,36.8406,36.8077,36.8241,42733.0
2017-01-09 14:35:00,44.69,44.72,44.68,44.71,45907.0,36.8241,36.8489,36.8159,36.8406,45907.0
2017-01-09 14:40:00,44.7,44.73,44.69,44.73,35856.0,36.8324,36.8571,36.8241,36.8571,35856.0
2017-01-09 14:45:00,44.73,44.77,44.72,44.76,53338.0,36.8571,36.8901,36.8489,36.8818,53338.0
2017-01-09 14:50:00,44.76,44.78,44.73,44.73,55940.0,36.8818,36.8983,36.8571,36.8571,55940.0
2017-01-09 14:55:00,44.73,44.76,44.72,44.75,46579.0,36.8571,36.8818,36.8489,36.8736,46579.0
2017-01-09 15:00:00,44.75,44.77,44.73,44.75,56396.0,36.8736,36.8901,36.8571,36.8736,56396.0
2017-01-09 15:05:00,44.74,44.75,44.72,44.73,56373.0,36.8653,36.8736,36.8489,36.8571,56373.0
2017-01-09 15:10:00,44.73,44.74,44.73,44.73,47587.0,36.8571,36.8653,36.8571,36.8571,47587.0
2017-01-09 15:15:00,44.73,44.75,44.7,44.71,174324.0,36.8571,36.8736,36.8324,36.8406,174324.0
2017-01-09 15:20:00,44.71,44.71,44.68,44.68,49116.0,36.8406,36.8406,36.8159,36.8159,49116.0
2017-01-09 15:25:00,44.68,44.69,44.66,44.66,101876.0,36.8159,36.8241,36.7994,36.7994,101876.0
2017-01-09 15:30:00,44.66,44.69,44.66,44.66,75987.0,36.7994,36.8241,36.7994,36.7994,75987.0
2017-01-09 15:35:00,44.66,44.75,44.66,44.75,94531.0,36.7994,36.8736,36.7994,36.8736,94531.0
2017-01-09 15:40:00,44.75,44.75,44.7,44.7,84832.0,36.8736,36.8736,36.8324,36.8324,84832.0
2017-01-09 15:45:00,44.71,44.72,44.69,44.7,122329.0,36.8406,36.8489,36.8241,36.8324,122329.0
2017-01-09 15:50:00,44.7,44.73,44.68,44.68,177834.0,36.8324,36.8571,36.8159,36.8159,177834.0
2017-01-09 15:55:00,44.68,44.71,44.67,44.69,317646.0,36.8159,36.8406,36.8077,36.8241,317646.0
2017-01-10 09:30:00,44.56,44.76,44.42,44.45,146122.0,36.717,36.8818,36.6017,36.6264,146122.0
2017-01-10 09:35:00,44.45,44.57,44.36,44.47,121323.0,36.6264,36.7253,36.5522,36.6429,121323.0
2017-01-10 09:40:00,44.47,44.5,44.42,44.49,39402.0,36.6429,36.6676,36.6017,36.6593,39402.0
2017-01-10 09:45:00,44.5,44.52,44.47,44.5,37409.0,36.6676,36.6841,36.6429,36.6676,37409.0
2017-01-10 09:50:00,44.49,44.5,44.37,44.46,55172.0,36.6593,36.6676,36.5605,36.6346,55172.0
2017-01-10 09:55:00,44.47,44.49,44.41,44.47,47906.0,36.6429,36.6593,36.5934,36.6429,47906.0
2017-01-10 10:00:00,44.48,44.5,44.45,44.47,73000.0,36.6511,36.6676,36.6264,36.6429,73000.0
2017-01-10 10:05:00,44.48,44.48,44.41,44.42,48845.0,36.6511,36.6511,36.5934,36.6017,48845.0
2017-01-10 10:10:00,44.42,44.46,44.41,44.43,54980.0,36.6017,36.6346,36.5934,36.6099,54980.0
2017-01-10 10:15:00,44.43,44.45,44.35,44.35,96518.0,36.6099,36.6264,36.544,36.544,96518.0
2017-01-10 10:20:00,44.35,44.37,44.33,44.34,52068.0,36.544,36.5605,36.5275,36.5358,52068.0
2017-01-10 10:25:00,44.34,44.35,44.31,44.32,45937.0,36.5358,36.544,36.511,36.5193,45937.0
2017-01-10 10:30:00,44.32,44.33,44.28,44.32,54684.0,36.5193,36.5275,36.4863,36.5193,54684.0
2017-01-10 10:35:00,44.32,44.32,44.25,44.25,76442.0,36.5193,36.5193,36.4616,36.4616,76442.0
2017-01-10 10:40:00,44.25,44.26,44.21,44.22,67207.0,36.4616,36.4698,36.4286,36.4369,67207.0
2017-01-10 10:45:00,44.22,44.23,44.17,44.21,66855.0,36.4369,36.4451,36.3957,36.4286,66855.0
2017-01-10 10:50:00,44.2,44.21,44.16,44.18,48629.0,36.4204,36.4286,36.3874,36.4039,48629.0
2017-01-10 10:55:00,44.18,44.22,44.17,44.22,31319.0,36.4039,36.4369,36.3957,36.4369,31319.0
2017-01-10 11:00:00,44.21,44.28,44.18,44.28,47831.0,36.4286,36.4863,36.4039,36.4863,47831.0
2017-01-10 11:05:00,44.28,44.29,44.25,44.27,33619.0,36.4863,36.4946,36.4616,36.4781,33619.0
2017-01-10 11:10:00,44.28,44.31,44.25,44.25,25855.0,36.4863,36.511,36.4616,36.4616,25855.0
2017-01-10 11:15:00,44.26,44.26,44.22,44.22,22010.0,36.4698,36.4698,36.4369,36.4369,22010.0
2017-01-10 11:20:00,44.22,44.28,44.22,44.28,21539.0,36.4369,36.4863,36.4369,36.4863,21539.0
2017-01-10 11:25:00,44.27,44.27,44.24,44.24,53109.0,36.4781,36.4781,36.4534,36.4534,53109.0
2017-01-10 11:30:00,44.25,44.26,44.22,44.23,86938.0,36.4616,36.4698,36.4369,36.4451,86938.0
2017-01-10 11:35:00,44.23,44.26,44.22,44.22,93153.0,36.4451,36.4698,36.4369,36.4369,93153.0
2017-01-10 11:40:00,44.23,44.24,44.2,44.21,34597.0,36.4451,36.4534,36.4204,36.4286,34597.0
2017-01-10 11:45:00,44.21,44.23,44.2,44.21,31719.0,36.4286,36.4451,36.4204,36.4286,31719.0
2017-01-10 11:50:00,44.21,44.21,44.19,44.21,22565.0,36.4286,36.4286,36.4122,36.4286,22565.0
2017-01-10 11:55:00,44.21,44.25,44.2,44.25,45149.0,36.4286,36.4616,36.4204,36.4616,45149.0
2017-01-10 12:00:00,44.25,44.29,44.25,44.28,15411.0,36.4616,36.4946,36.4616,36.4863,15411.0
2017-01-10 12:05:00,44.29,44.3,44.28,44.28,21938.0,36.4946,36.5028,36.4863,36.4863,21938.0
2017-01-10 12:10:00,44.29,44.29,44.26,44.28,47182.0,36.4946,36.4946,36.4698,36.4863,47182.0
2017-01-10 12:15:00,44.29,44.39,44.28,44.39,46577.0,36.4946,36.577,36.4863,36.577,46577.0
2017-01-10 12:20:00,44.39,44.39,44.35,44.37,53541.0,36.577,36.577,36.544,36.5605,53541.0
2017-01-10 12:25:00,44.38,44.4,44.37,44.39,27213.0,36.5687,36.5852,36.5605,36.577,27213.0
2017-01-10 12:30:00,44.38,44.4,44.37,44.37,16573.0,36.5687,36.5852,36.5605,36.5605,16573.0
2017-01-10 12:35:00,44.37,44.41,44.37,44.4,20169.0,36.5605,36.5934,36.5605,36.5852,20169.0
2017-01-10 12:40:00,44.4,44.41,44.37,44.38,29159.0,36.5852,36.5934,36.5605,36.5687,29159.0
2017-01-10 12:45:00,44.39,44.39,44.37,44.37,36922.0,36.577,36.577,36.5605,36.5605,36922.0
2017-01-10 12:50:00,44.37,44.4,44.34,44.37,62147.0,36.5605,36.5852,36.5358,36.5605,62147.0
2017-01-10 12:55:00,44.38,44.39,44.36,44.36,56570.0,36.5687,36.577,36.5522,36.5522,56570.0
2017-01-10 13:00:00,44.37,44.41,44.36,44.4,14505.0,36.5605,36.5934,36.5522,36.5852,14505.0
2017-01-10 13:05:00,44.4,44.41,44.37,44.37,21089.0,36.5852,36.5934,36.5605,36.5605,21089.0
2017-01-10 13:10:00,44.37,44.39,44.37,44.39,31503.0,36.5605,36.577,36.5605,36.577,31503.0
2017-01-10 13:15:00,44.39,44.4,44.38,44.39,22804.0,36.577,36.5852,36.5687,36.577,22804.0
2017-01-10 13:20:00,44.39,44.4,44.34,44.38,34919.0,36.577,36.5852,36.5358,36.5687,34919.0
2017-01-10 13:25:00,44.38,44.39,44.35,44.35,37850.0,36.5687,36.577,36.544,36.544,37850.0
2017-01-10 13:30:00,44.35,44.37,44.34,44.36,23161.0,36.544,36.5605,36.5358,36.5522,23161.0
2017-01-10 13:35:00,44.36,44.37,44.35,44.36,23088.0,36.5522,36.5605,36.544,36.5522,23088.0
2017-01-10 13:40:00,44.36,44.37,44.31,44.32,33551.0,36.5522,36.5605,36.511,36.5193,33551.0
2017-01-10 13:45:00,44.31,44.33,44.29,44.31,44702.0,36.511,36.5275,36.4946,36.511,44702.0
2017-01-10 13:50:00,44.3,44.32,44.29,44.3,120434.0,36.5028,36.5193,36.4946,36.5028,120434.0
2017-01-10 13:55:00,44.3,44.3,44.19,44.2,27176.0,36.5028,36.5028,36.4122,36.4204,27176.0
2017-01-10 14:00:00,44.2,44.22,44.14,44.22,26216.0,36.4204,36.4369,36.371,36.4369,26216.0
2017-01-10 14:05:00,44.22,44.25,44.19,44.23,61695.0,36.4369,36.4616,36.4122,36.4451,61695.0
2017-01-10 14:10:00,44.23,44.26,44.21,44.22,32556.0,36.4451,36.4698,36.4286,36.4369,32556.0
2017-01-10 14:15:00,44.23,44.26,44.22,44.24,35868.0,36.4451,36.4698,36.4369,36.4534,35868.0
2017-01-10 14:20:00,44.25,44.25,44.2,44.22,26612.0,36.4616,36.4616,36.4204,36.4369,26612.0
2017-01-10 14:25:00,44.22,44.22,44.15,44.17,37856.0,36.4369,36.4369,36.3792,36.3957,37856.0
2017-01-10 14:30:00,44.16,44.19,44.16,44.18,46187.0,36.3874,36.4122,36.3874,36.4039,46187.0
2017-01-10 14:35:00,44.19,44.21,44.18,44.2,45499.0,36.4122,36.4286,36.4039,36.4204,45499.0
2017-01-10 14:40:00,44.19,44.2,44.15,44.16,32018.0,36.4122,36.4204,36.3792,36.3874,32018.0
2017-01-10 14:45:00,44.16,44.18,44.15,44.15,18210.0,36.3874,36.4039,36.3792,36.3792,18210.0
2017-01-10 14:50:00,44.15,44.15,44.13,44.15,27599.0,36.3792,36.3792,36.3627,36.3792,27599.0
2017-01-10 14:55:00,44.15,44.15,44.13,44.13,26240.0,36.3792,36.3792,36.3627,36.3627,26240.0
2017-01-10 15:00:00,44.14,44.14,44.13,44.14,16275.0,36.371,36.371,36.3627,36.371,16275.0
2017-01-10 15:05:00,44.14,44.15,44.11,44.13,58559.0,36.371,36.3792,36.3462,36.3627,58559.0
2017-01-10 15:10:00,44.13,44.14,44.11,44.14,49888.0,36.3627,36.371,36.3462,36.371,49888.0
2017-01-10 15:15:00,44.14,44.15,44.12,44.15,64523.0,36.371,36.3792,36.3545,36.3792,64523.0
2017-01-10 15:20:00,44.14,44.16,44.14,44.16,30285.0,36.371,36.3874,36.371,36.3874,30285.0
2017-01-10 15:25:00,44.15,44.16,44.14,44.15,35792.0,36.3792,36.3874,36.371,36.3792,35792.0
2017-01-10 15:30:00,44.15,44.17,44.14,44.17,49365.0,36.3792,36.3957,36.371,36.3957,49365.0
2017-01-10 15:35:00,44.17,44.22,44.16,44.21,90011.0,36.3957,36.4369,36.3874,36.4286,90011.0
2017-01-10 15:40:00,44.21,44.24,44.2,44.24,79026.0,36.4286,36.4534,36.4204,36.4534,79026.0
2017-01-10 15:45:00,44.23,44.26,44.23,44.26,104988.0,36.4451,36.4698,36.4451,36.4698,104988.0
2017-01-10 15:50:00,44.25,44.26,44.18,44.19,178633.0,36.4616,36.4698,36.4039,36.4122,178633.0
2017-01-10 15:55:00,44.19,44.24,44.15,44.18,668894.0,36.4122,36.4534,36.3792,36.4039,668894.0
2017-01-11 09:30:00,44.12,44.56,44.11,44.25,153726.0,36.3545,36.717,36.3462,36.4616,153726.0
2017-01-11 09:35:00,44.23,44.53,44.17,44.47,100055.0,36.4451,36.6923,36.3957,36.6429,100055.0
2017-01-11 09:40:00,44.47,44.72,44.46,44.59,100855.0,36.6429,36.8489,36.6346,36.7417,100855.0
2017-01-11 09:45:00,44.58,44.68,44.47,44.68,54510.0,36.7335,36.8159,36.6429,36.8159,54510.0
2017-01-11 09:50:00,44.68,44.7,44.52,44.6,40772.0,36.8159,36.8324,36.6841,36.75,40772.0
2017-01-11 09:55:00,44.6,44.61,44.4,44.45,145143.0,36.75,36.7582,36.5852,36.6264,145143.0
2017-01-11 10:00:00,44.45,44.5,44.43,44.46,65792.0,36.6264,36.6676,36.6099,36.6346,65792.0
2017-01-11 10:05:00,44.47,44.5,44.45,44.48,44016.0,36.6429,36.6676,36.6264,36.6511,44016.0
2017-01-11 10:10:00,44.48,44.5,44.37,44.38,37098.0,36.6511,36.6676,36.5605,36.5687,37098.0
2017-01-11 10:15:00,44.38,44.39,44.29,44.36,36064.0,36.5687,36.577,36.4946,36.5522,36064.0
2017-01-11 10:20:00,44.36,44.38,44.31,44.36,31746.0,36.5522,36.5687,36.511,36.5522,31746.0
2017-01-11 10:25:00,44.36,44.44,44.34,44.44,40953.0,36.5522,36.6182,36.5358,36.6182,40953.0
2017-01-11 10:30:00,44.43,44.51,44.42,44.49,61718.0,36.6099,36.6758,36.6017,36.6593,61718.0
2017-01-11 10:35:00,44.48,44.65,44.48,44.65,114826.0,36.6511,36.7912,36.6511,36.7912,114826.0
2017-01-11 10:40:00,44.64,44.83,44.62,44.82,249120.0,36.7829,36.9395,36.7665,36.9313,249120.0
2017-01-11 10:45:00,44.83,44.83,44.75,44.77,110388.0,36.9395,36.9395,36.8736,36.8901,110388.0
2017-01-11 10:50:00,44.77,44.78,44.62,44.64,74159.0,36.8901,36.8983,36.7665,36.7829,74159.0
2017-01-11 10:55:00,44.64,44.7,44.56,44.66,116554.0,36.7829,36.8324,36.717,36.7994,116554.0
2017-01-11 11:00:00,44.65,44.67,44.6,44.64,46102.0,36.7912,36.8077,36.75,36.7829,46102.0
2017-01-11 11:05:00,44.63,44.72,44.62,44.71,50177.0,36.7747,36.8489,36.7665,36.8406,50177.0
2017-01-11 11:10:00,44.71,44.72,44.67,44.69,45933.0,36.8406,36.8489,36.8077,36.8241,45933.0
2017-01-11 11:15:00,44.69,44.7,44.65,44.65,34324.0,36.8241,36.8324,36.7912,36.7912,34324.0
2017-01-11 11:20:00,44.66,44.69,44.62,44.62,73906.0,36.7994,36.8241,36.7665,36.7665,73906.0
2017-01-11 11:25:00,44.61,44.65,44.57,44.59,53065.0,36.7582,36.7912,36.7253,36.7417,53065.0
2017-01-11 11:30:00,44.59,44.63,44.51,44.6,43305.0,36.7417,36.7747,36.6758,36.75,43305.0
2017-01-11 11:35:00,44.59,44.64,44.55,44.6,49363.0,36.7417,36.7829,36.7088,36.75,49363.0
2017-01-11 11:40:00,44.6,44.67,44.58,44.67,89024.0,36.75,36.8077,36.7335,36.8077,89024.0
2017-01-11 11:45:00,44.67,44.74,44.67,44.7,50045.0,36.8077,36.8653,36.8077,36.8324,50045.0
2017-01-11 11:50:00,44.7,44.74,44.68,44.73,46522.0,36.8324,36.8653,36.8159,36.8571,46522.0
2017-01-11 11:55:00,44.73,44.77,44.71,44.74,25474.0,36.8571,36.8901,36.8406,36.8653,25474.0
2017-01-11 12:00:00,44.75,44.78,44.71,44.74,41753.0,36.8736,36.8983,36.8406,36.8653,41753.0
2017-01-11 12:05:00,44.74,44.81,44.74,44.8,52705.0,36.8653,36.923,36.8653,36.9148,52705.0
2017-01-11 12:10:00,44.8,44.83,44.76,44.78,57184.0,36.9148,36.9395,36.8818,36.8983,57184.0
2017-01-11 12:15:00,44.78,44.78,44.69,44.73,44706.0,36.8983,36.8983,36.8241,36.8571,44706.0
2017-01-11 12:20:00,44.73,44.73,44.66,44.71,29784.0,36.8571,36.8571,36.7994,36.8406,29784.0
2017-01-11 12:25:00,44.7,44.79,44.69,44.79,45988.0,36.8324,36.9065,36.8241,36.9065,45988.0
2017-01-11 12:30:00,44.79,44.81,44.73,44.74,20924.0,36.9065,36.923,36.8571,36.8653,20924.0
2017-01-11 12:35:00,44.74,44.78,44.74,44.74,28599.0,36.8653,36.8983,36.8653,36.8653,28599.0
2017-01-11 12:40:00,44.74,44.74,44.69,44.73,35452.0,36.8653,36.8653,36.8241,36.8571,35452.0
2017-01-11 12:45:00,44.72,44.74,44.7,44.73,43766.0,36.8489,36.8653,36.8324,36.8571,43766.0
2017-01-11 12:50:00,44.73,44.78,44.73,44.75,63600.0,36.8571,36.8983,36.8571,36.8736,63600.0
2017-01-11 12:55:00,44.75,44.81,44.75,44.79,34358.0,36.8736,36.923,36.8736,36.9065,34358.0
2017-01-11 13:00:00,44.78,44.81,44.78,44.8,31101.0,36.8983,36.923,36.8983,36.9148,31101.0
2017-01-11 13:05:00,44.81,44.83,44.79,44.81,29850.0,36.923,36.9395,36.9065,36.923,29850.0
2017-01-11 13:10:00,44.82,44.82,44.77,44.8,49006.0,36.9313,36.9313,36.8901,36.9148,49006.0
2017-01-11 13:15:00,44.8,44.84,44.76,44.84,172672.0,36.9148,36.9477,36.8818,36.9477,172672.0
2017-01-11 13:20:00,44.84,44.9,44.81,44.89,55995.0,36.9477,36.9972,36.923,36.9889,55995.0
2017-01-11 13:25:00,44.9,44.91,44.86,44.88,60994.0,36.9972,37.0054,36.9642,36.9807,60994.0
2017-01-11 13:30:00,44.87,44.91,44.86,44.89,44245.0,36.9725,37.0054,36.9642,36.9889,44245.0
2017-01-11 13:35:00,44.89,45.21,44.88,45.05,299874.0,36.9889,37.2526,36.9807,37.1208,299874.0
2017-01-11 13:40:00,45.05,45.09,45.02,45.08,47219.0,37.1208,37.1537,37.0961,37.1455,47219.0
2017-01-11 13:45:00,45.08,45.18,45.07,45.09,87583.0,37.1455,37.2279,37.1373,37.1537,87583.0
2017-01-11 13:50:00,45.09,45.14,45.09,45.13,75440.0,37.1537,37.1949,37.1537,37.1867,75440.0
2017-01-11 13:55:00,45.14,45.2,45.13,45.18,93945.0,37.1949,37.2444,37.1867,37.2279,93945.0
2017-01-11 14:00:00,45.18,45.21,45.16,45.21,101153.0,37.2279,37.2526,37.2114,37.2526,101153.0
2017-01-11 14:05:00,45.21,45.25,45.19,45.22,55397.0,37.2526,37.2856,37.2361,37.2609,55397.0
2017-01-11 14:10:00,45.21,45.22,45.17,45.19,87332.0,37.2526,37.2609,37.2197,37.2361,87332.0
2017-01-11 14:15:00,45.19,45.25,45.16,45.18,104609.0,37.2361,37.2856,37.2114,37.2279,104609.0
2017-01-11 14:20:00,45.19,45.19,45.11,45.13,31748.0,37.2361,37.2361,37.1702,37.1867,31748.0
2017-01-11 14:25:00,45.14,45.18,45.13,45.17,111773.0,37.1949,37.2279,37.1867,37.2197,111773.0
2017-01-11 14:30:00,45.17,45.25,45.16,45.24,109913.0,37.2197,37.2856,37.2114,37.2773,109913.0
2017-01-11 14:35:00,45.24,45.29,45.24,45.28,80019.0,37.2773,37.3185,37.2773,37.3103,80019.0
2017-01-11 14:40:00,45.28,45.29,45.27,45.28,66755.0,37.3103,37.3185,37.3021,37.3103,66755.0
2017-01-11 14:45:00,45.29,45.29,45.19,45.22,70075.0,37.3185,37.3185,37.2361,37.2609,70075.0
2017-01-11 14:50:00,45.23,45.24,45.17,45.17,39859.0,37.2691,37.2773,37.2197,37.2197,39859.0
2017-01-11 14:55:00,45.17,45.18,45.06,45.07,53430.0,37.2197,37.2279,37.129,37.1373,53430.0
2017-01-11 15:00:00,45.07,45.1,45.05,45.1,45150.0,37.1373,37.162,37.1208,37.162,45150.0
2017-01-11 15:05:00,45.1,45.13,45.03,45.03,90313.0,37.162,37.1867,37.1043,37.1043,90313.0
2017-01-11 15:10:00,45.03,45.04,44.99,44.99,63820.0,37.1043,37.1125,37.0713,37.0713,63820.0
2017-01-11 15:15:00,44.99,45.09,44.99,45.05,59446.0,37.0713,37.1537,37.0713,37.1208,59446.0
2017-01-11 15:20:00,45.05,45.06,45.02,45.03,38321.0,37.1208,37.129,37.0961,37.1043,38321.0
2017-01-11 15:25:00,45.02,45.07,45.01,45.05,76006.0,37.0961,37.1373,37.0878,37.1208,76006.0
2017-01-11 15:30:00,45.05,45.06,45.02,45.05,103856.0,37.1208,37.129,37.0961,37.1208,103856.0
2017-01-11 15:35:00,45.05,45.12,45.04,45.11,80693.0,37.1208,37.1785,37.1125,37.1702,80693.0
2017-01-11 15:40:00,45.1,45.11,45.08,45.09,59768.0,37.162,37.1702,37.1455,37.1537,59768.0
2017-01-11 15:45:00,45.08,45.14,45.08,45.14,138172.0,37.1455,37.1949,37.1455,37.1949,138172.0
2017-01-11 15:50:00,45.14,45.15,45.11,45.14,357617.0,37.1949,37.2032,37.1702,37.1949,357617.0
2017-01-11 15:55:00,45.14,45.14,45.06,45.08,418541.0,37.1949,37.1949,37.129,37.1455,418541.0
2017-01-12 09:30:00,45.0,45.06,44.81,45.02,134195.0,37.0796,37.129,36.923,37.0961,134195.0
2017-01-12 09:35:00,45.02,45.14,44.98,45.09,181303.0,37.0961,37.1949,37.0631,37.1537,181303.0
2017-01-12 09:40:00,45.07,45.18,45.03,45.04,53356.0,37.1373,37.2279,37.1043,37.1125,53356.0
2017-01-12 09:45:00,45.05,45.07,45.01,45.05,38690.0,37.1208,37.1373,37.0878,37.1208,38690.0
2017-01-12 09:50:00,45.04,45.06,45.0,45.06,37216.0,37.1125,37.129,37.0796,37.129,37216.0
2017-01-12 09:55:00,45.05,45.06,45.0,45.04,35368.0,37.1208,37.129,37.0796,37.1125,35368.0
2017-01-12 10:00:00,45.03,45.05,44.94,44.95,53199.0,37.1043,37.1208,37.0301,37.0384,53199.0
2017-01-12 10:05:00,44.95,44.98,44.82,44.9,50265.0,37.0384,37.0631,36.9313,36.9972,50265.0
2017-01-12 10:10:00,44.91,44.94,44.88,44.92,31981.0,37.0054,37.0301,36.9807,37.0137,31981.0
2017-01-12 10:15:00,44.92,44.97,44.88,44.89,67559.0,37.0137,37.0549,36.9807,36.9889,67559.0
2017-01-12 10:20:00,44.88,44.93,44.87,44.89,18849.0,36.9807,37.0219,36.9725,36.9889,18849.0
2017-01-12 10:25:00,44.89,44.9,44.82,44.83,30565.0,36.9889,36.9972,36.9313,36.9395,30565.0
2017-01-12 10:30:00,44.83,44.87,44.81,44.83,29694.0,36.9395,36.9725,36.923,36.9395,29694.0
2017-01-12 10:35:00,44.82,44.85,44.8,44.8,22427.0,36.9313,36.956,36.9148,36.9148,22427.0
2017-01-12 10:40:00,44.8,44.84,44.79,44.83,30313.0,36.9148,36.9477,36.9065,36.9395,30313.0
2017-01-12 10:45:00,44.83,44.86,44.82,44.85,27428.0,36.9395,36.9642,36.9313,36.956,27428.0
2017-01-12 10:50:00,44.85,44.9,44.83,44.86,43255.0,36.956,36.9972,36.9395,36.9642,43255.0
2017-01-12 10:55:00,44.85,44.87,44.83,44.84,30930.0,36.956,36.9725,36.9395,36.9477,30930.0
2017-01-12 11:00:00,44.83,44.84,44.77,44.77,43011.0,36.9395,36.9477,36.8901,36.8901,43011.0
2017-01-12 11:05:00,44.77,44.83,44.76,44.81,56564.0,36.8901,36.9395,36.8818,36.923,56564.0
2017-01-12 11:10:00,44.82,44.83,44.79,44.82,31129.0,36.9313,36.9395,36.9065,36.9313,31129.0
2017-01-12 11:15:00,44.82,44.9,44.8,44.82,49936.0,36.9313,36.9972,36.9148,36.9313,49936.0
2017-01-12 11:20:00,44.81,44.83,44.74,44.82,42704.0,36.923,36.9395,36.8653,36.9313,42704.0
2017-01-12 11:25:00,44.82,44.83,44.78,44.8,41014.0,36.9313,36.9395,36.8983,36.9148,41014.0
2017-01-12 11:30:00,44.81,44.83,44.79,44.83,52107.0,36.923,36.9395,36.9065,36.9395,52107.0
2017-01-12 11:35:00,44.82,44.93,44.82,44.93,163818.0,36.9313,37.0219,36.9313,37.0219,163818.0
2017-01-12 11:40:00,44.93,44.93,44.87,44.92,38088.0,37.0219,37.0219,36.9725,37.0137,38088.0
2017-01-12 11:45:00,44.91,44.93,44.88,44.88,50535.0,37.0054,37.0219,36.9807,36.9807,50535.0
2017-01-12 11:50:00,44.89,44.91,44.88,44.9,23146.0,36.9889,37.0054,36.9807,36.9972,23146.0
2017-01-12 11:55:00,44.89,44.92,44.89,44.9,23811.0,36.9889,37.0137,36.9889,36.9972,23811.0
2017-01-12 12:00:00,44.91,44.98,44.9,44.96,28943.0,37.0054,37.0631,36.9972,37.0466,28943.0
2017-01-12 12:05:00,44.96,44.96,44.94,44.94,16951.0,37.0466,37.0466,37.0301,37.0301,16951.0
2017-01-12 12:10:00,44.95,44.96,44.93,44.94,61802.0,37.0384,37.0466,37.0219,37.0301,61802.0
2017-01-12 12:15:00,44.94,44.94,44.89,44.9,47796.0,37.0301,37.0301,36.9889,36.9972,47796.0
2017-01-12 12:20:00,44.9,44.91,44.85,44.87,46111.0,36.9972,37.0054,36.956,36.9725,46111.0
2017-01-12 12:25:00,44.86,44.87,44.84,44.85,17190.0,36.9642,36.9725,36.9477,36.956,17190.0
2017-01-12 12:30:00,44.86,44.88,44.85,44.87,22920.0,36.9642,36.9807,36.956,36.9725,22920.0
2017-01-12 12:35:00,44.87,44.89,44.86,44.88,18518.0,36.9725,36.9889,36.9642,36.9807,18518.0
2017-01-12 12:40:00,44.87,44.88,44.85,44.85,22263.0,36.9725,36.9807,36.956,36.956,22263.0
2017-01-12 12:45:00,44.84,44.88,44.84,44.87,12456.0,36.9477,36.9807,36.9477,36.9725,12456.0
2017-01-12 12:50:00,44.87,44.88,44.87,44.88,9315.0,36.9725,36.9807,36.9725,36.9807,9315.0
2017-01-12 12:55:00,44.87,44.89,44.86,44.89,18701.0,36.9725,36.9889,36.9642,36.9889,18701.0
2017-01-12 13:00:00,44.89,44.91,44.87,44.9,36175.0,36.9889,37.0054,36.9725,36.9972,36175.0
2017-01-12 13:05:00,44.88,44.9,44.86,44.9,25129.0,36.9807,36.9972,36.9642,36.9972,25129.0
2017-01-12 13:10:00,44.9,44.92,44.89,44.91,27116.0,36.9972,37.0137,36.9889,37.0054,27116.0
2017-01-12 13:15:00,44.9,44.94,44.9,44.9,21759.0,36.9972,37.0301,36.9972,36.9972,21759.0
2017-01-12 13:20:00,44.9,44.92,44.88,44.9,21787.0,36.9972,37.0137,36.9807,36.9972,21787.0
2017-01-12 13:25:00,44.9,44.91,44.88,44.91,18173.0,36.9972,37.0054,36.9807,37.0054,18173.0
2017-01-12 13:30:00,44.91,44.92,44.88,44.88,23687.0,37.0054,37.0137,36.9807,36.9807,23687.0
2017-01-12 13:35:00,44.89,44.91,44.88,44.9,13286.0,36.9889,37.0054,36.9807,36.9972,13286.0
2017-01-12 13:40:00,44.9,44.91,44.89,44.9,18224.0,36.9972,37.0054,36.9889,36.9972,18224.0
2017-01-12 13:45:00,44.9,44.92,44.89,44.91,49320.0,36.9972,37.0137,36.9889,37.0054,49320.0
2017-01-12 13:50:00,44.91,44.91,44.88,44.88,20950.0,37.0054,37.0054,36.9807,36.9807,20950.0
2017-01-12 13:55:00,44.89,44.9,44.88,44.89,15456.0,36.9889,36.9972,36.9807,36.9889,15456.0
2017-01-12 14:00:00,44.9,44.9,44.88,44.89,12860.0,36.9972,36.9972,36.9807,36.9889,12860.0
2017-01-12 14:05:00,44.89,44.89,44.87,44.88,29858.0,36.9889,36.9889,36.9725,36.9807,29858.0
2017-01-12 14:10:00,44.88,44.89,44.87,44.89,9303.0,36.9807,36.9889,36.9725,36.9889,9303.0
2017-01-12 14:15:00,44.88,44.93,44.88,44.9,36091.0,36.9807,37.0219,36.9807,36.9972,36091.0
2017-01-12 14:20:00,44.9,44.91,44.88,44.91,25974.0,36.9972,37.0054,36.9807,37.0054,25974.0
2017-01-12 14:25:00,44.91,44.91,44.88,44.91,102970.0,37.0054,37.0054,36.9807,37.0054,102970.0
2017-01-12 14:30:00,44.91,44.94,44.9,44.93,82352.0,37.0054,37.0301,36.9972,37.0219,82352.0
2017-01-12 14:35:00,44.93,44.99,44.92,44.97,36099.0,37.0219,37.0713,37.0137,37.0549,36099.0
2017-01-12 14:40:00,44.96,45.03,44.96,45.02,47031.0,37.0466,37.1043,37.0466,37.0961,47031.0
2017-01-12 14:45:00,45.03,45.03,44.98,44.98,21115.0,37.1043,37.1043,37.0631,37.0631,21115.0
2017-01-12 14:50:00,44.98,45.01,44.97,44.98,22673.0,37.0631,37.0878,37.0549,37.0631,22673.0
2017-01-12 14:55:00,44.98,45.02,44.87,45.02,188158.0,37.0631,37.0961,36.9725,37.0961,188158.0
2017-01-12 15:00:00,45.01,45.02,44.97,44.98,28719.0,37.0878,37.0961,37.0549,37.0631,28719.0
2017-01-12 15:05:00,44.99,45.0,44.98,44.98,25987.0,37.0713,37.0796,37.0631,37.0631,25987.0
2017-01-12 15:10:00,44.99,44.99,44.96,44.97,25833.0,37.0713,37.0713,37.0466,37.0549,25833.0
2017-01-12 15:15:00,44.96,44.97,44.95,44.96,15732.0,37.0466,37.0549,37.0384,37.0466,15732.0
2017-01-12 15:20:00,44.95,44.96,44.91,44.93,76268.0,37.0384,37.0466,37.0054,37.0219,76268.0
2017-01-12 15:25:00,44.93,44.93,44.9,44.92,36211.0,37.0219,37.0219,36.9972,37.0137,36211.0
2017-01-12 15:30:00,44.92,44.94,44.9,44.92,51433.0,37.0137,37.0301,36.9972,37.0137,51433.0
2017-01-12 15:35:00,44.93,44.94,44.9,44.93,50228.0,37.0219,37.0301,36.9972,37.0219,50228.0
2017-01-12 15:40:00,44.94,44.94,44.89,44.92,66913.0,37.0301,37.0301,36.9889,37.0137,66913.0
2017-01-12 15:45:00,44.91,44.93,44.91,44.91,64226.0,37.0054,37.0219,37.0054,37.0054,64226.0
2017-01-12 15:50:00,44.91,44.92,44.89,44.91,106186.0,37.0054,37.0137,36.9889,37.0054,106186.0
2017-01-12 15:55:00,44.91,44.93,44.88,44.89,226093.0,37.0054,37.0219,36.9807,36.9889,226093.0
2017-01-13 09:30:00,44.97,45.17,44.88,45.03,162549.0,37.0549,37.2197,36.9807,37.1043,162549.0
2017-01-13 09:35:00,45.01,45.02,44.87,44.92,32019.0,37.0878,37.0961,36.9725,37.0137,32019.0
2017-01-13 09:40:00,44.9,44.93,44.84,44.9,38591.0,36.9972,37.0219,36.9477,36.9972,38591.0
2017-01-13 09:45:00,44.9,44.92,44.77,44.79,39463.0,36.9972,37.0137,36.8901,36.9065,39463.0
2017-01-13 09:50:00,44.8,44.81,44.74,44.77,50327.0,36.9148,36.923,36.8653,36.8901,50327.0
2017-01-13 09:55:00,44.77,44.79,44.7,44.71,43637.0,36.8901,36.9065,36.8324,36.8406,43637.0
2017-01-13 10:00:00,44.71,44.82,44.65,44.68,75926.0,36.8406,36.9313,36.7912,36.8159,75926.0
2017-01-13 10:05:00,44.68,44.69,44.66,44.67,42222.0,36.8159,36.8241,36.7994,36.8077,42222.0
2017-01-13 10:10:00,44.67,44.67,44.55,44.61,190925.0,36.8077,36.8077,36.7088,36.7582,190925.0
2017-01-13 10:15:00,44.61,44.7,44.61,44.68,28961.0,36.7582,36.8324,36.7582,36.8159,28961.0
2017-01-13 10:20:00,44.69,44.75,44.69,44.72,25099.0,36.8241,36.8736,36.8241,36.8489,25099.0
2017-01-13 10:25:00,44.71,44.77,44.69,44.7,80273.0,36.8406,36.8901,36.8241,36.8324,80273.0
2017-01-13 10:30:00,44.71,44.75,44.7,44.75,21608.0,36.8406,36.8736,36.8324,36.8736,21608.0
2017-01-13 10:35:00,44.75,44.78,44.74,44.75,24166.0,36.8736,36.8983,36.8653,36.8736,24166.0
2017-01-13 10:40:00,44.75,44.77,44.73,44.77,26398.0,36.8736,36.8901,36.8571,36.8901,26398.0
2017-01-13 10:45:00,44.77,44.79,44.75,44.78,16469.0,36.8901,36.9065,36.8736,36.8983,16469.0
2017-01-13 10:50:00,44.79,44.83,44.79,44.82,32946.0,36.9065,36.9395,36.9065,36.9313,32946.0
2017-01-13 10:55:00,44.83,44.83,44.78,44.78,19899.0,36.9395,36.9395,36.8983,36.8983,19899.0
2017-01-13 11:00:00,44.77,44.8,44.72,44.73,16961.0,36.8901,36.9148,36.8489,36.8571,16961.0
2017-01-13 11:05:00,44.73,44.75,44.7,44.7,24854.0,36.8571,36.8736,36.8324,36.8324,24854.0
2017-01-13 11:10:00,44.69,44.71,44.65,44.67,17137.0,36.8241,36.8406,36.7912,36.8077,17137.0
2017-01-13 11:15:00,44.67,44.68,44.65,44.66,15707.0,36.8077,36.8159,36.7912,36.7994,15707.0
2017-01-13 11:20:00,44.67,44.67,44.61,44.63,24223.0,36.8077,36.8077,36.7582,36.7747,24223.0
2017-01-13 11:25:00,44.62,44.66,44.62,44.63,23027.0,36.7665,36.7994,36.7665,36.7747,23027.0
2017-01-13 11:30:00,44.63,44.64,44.59,44.61,33674.0,36.7747,36.7829,36.7417,36.7582,33674.0
2017-01-13 11:35:00,44.61,44.67,44.6,44.66,34436.0,36.7582,36.8077,36.75,36.7994,34436.0
2017-01-13 11:40:00,44.67,44.73,44.66,44.68,45485.0,36.8077,36.8571,36.7994,36.8159,45485.0
2017-01-13 11:45:00,44.67,44.68,44.63,44.66,21118.0,36.8077,36.8159,36.7747,36.7994,21118.0
2017-01-13 11:50:00,44.67,44.68,44.63,44.65,18034.0,36.8077,36.8159,36.7747,36.7912,18034.0
2017-01-13 11:55:00,44.66,44.67,44.64,44.64,15680.0,36.7994,36.8077,36.7829,36.7829,15680.0
2017-01-13 12:00:00,44.64,44.66,44.62,44.65,22258.0,36.7829,36.7994,36.7665,36.7912,22258.0
2017-01-13 12:05:00,44.65,44.65,44.62,44.64,16402.0,36.7912,36.7912,36.7665,36.7829,16402.0
2017-01-13 12:10:00,44.64,44.64,44.61,44.63,17391.0,36.7829,36.7829,36.7582,36.7747,17391.0
2017-01-13 12:15:00,44.64,44.64,44.57,44.6,31205.0,36.7829,36.7829,36.7253,36.75,31205.0
2017-01-13 12:20:00,44.59,44.62,44.59,44.6,13831.0,36.7417,36.7665,36.7417,36.75,13831.0
2017-01-13 12:25:00,44.61,44.61,44.57,44.58,13776.0,36.7582,36.7582,36.7253,36.7335,13776.0
2017-01-13 12:30:00,44.59,44.59,44.57,44.57,20220.0,36.7417,36.7417,36.7253,36.7253,20220.0
2017-01-13 12:35:00,44.58,44.59,44.57,44.58,13278.0,36.7335,36.7417,36.7253,36.7335,13278.0
2017-01-13 12:40:00,44.57,44.58,44.54,44.54,16361.0,36.7253,36.7335,36.7005,36.7005,16361.0
2017-01-13 12:45:00,44.54,44.55,44.52,44.52,18263.0,36.7005,36.7088,36.6841,36.6841,18263.0
2017-01-13 12:50:00,44.53,44.55,44.52,44.53,11592.0,36.6923,36.7088,36.6841,36.6923,11592.0
2017-01-13 12:55:00,44.53,44.55,44.51,44.52,16415.0,36.6923,36.7088,36.6758,36.6841,16415.0
2017-01-13 13:00:00,44.52,44.53,44.51,44.52,21363.0,36.6841,36.6923,36.6758,36.6841,21363.0
2017-01-13 13:05:00,44.52,44.53,44.5,44.51,19949.0,36.6841,36.6923,36.6676,36.6758,19949.0
2017-01-13 13:10:00,44.52,44.52,44.5,44.51,13971.0,36.6841,36.6841,36.6676,36.6758,13971.0
2017-01-13 13:15:00,44.51,44.51,44.5,44.51,7593.0,36.6758,36.6758,36.6676,36.6758,7593.0
2017-01-13 13:20:00,44.51,44.51,44.49,44.5,22479.0,36.6758,36.6758,36.6593,36.6676,22479.0
2017-01-13 13:25:00,44.51,44.52,44.49,44.5,19854.0,36.6758,36.6841,36.6593,36.6676,19854.0
2017-01-13 13:30:00,44.51,44.51,44.49,44.51,14939.0,36.6758,36.6758,36.6593,36.6758,14939.0
2017-01-13 13:35:00,44.51,44.52,44.5,44.51,12998.0,36.6758,36.6841,36.6676,36.6758,12998.0
2017-01-13 13:40:00,44.5,44.51,44.48,44.5,18376.0,36.6676,36.6758,36.6511,36.6676,18376.0
2017-01-13 13:45:00,44.5,44.5,44.48,44.48,23038.0,36.6676,36.6676,36.6511,36.6511,23038.0
2017-01-13 13:50:00,44.48,44.49,44.46,44.46,27680.0,36.6511,36.6593,36.6346,36.6346,27680.0
2017-01-13 13:55:00,44.47,44.48,44.46,44.47,19322.0,36.6429,36.6511,36.6346,36.6429,19322.0
2017-01-13 14:00:00,44.47,44.48,44.46,44.47,25231.0,36.6429,36.6511,36.6346,36.6429,25231.0
2017-01-13 14:05:00,44.47,44.48,44.45,44.45,52140.0,36.6429,36.6511,36.6264,36.6264,52140.0
2017-01-13 14:10:00,44.45,44.48,44.44,44.47,16680.0,36.6264,36.6511,36.6182,36.6429,16680.0
2017-01-13 14:15:00,44.47,44.48,44.45,44.48,33437.0,36.6429,36.6511,36.6264,36.6511,33437.0
2017-01-13 14:20:00,44.48,44.48,44.46,44.48,22779.0,36.6511,36.6511,36.6346,36.6511,22779.0
2017-01-13 14:25:00,44.48,44.48,44.45,44.45,22586.0,36.6511,36.6511,36.6264,36.6264,22586.0
2017-01-13 14:30:00,44.45,44.48,44.44,44.47,31643.0,36.6264,36.6511,36.6182,36.6429,31643.0
2017-01-13 14:35:00,44.46,44.47,44.45,44.46,17057.0,36.6346,36.6429,36.6264,36.6346,17057.0
2017-01-13 14:40:00,44.46,44.46,44.44,44.44,55901.0,36.6346,36.6346,36.6182,36.6182,55901.0
2017-01-13 14:45:00,44.44,44.45,44.44,44.45,16167.0,36.6182,36.6264,36.6182,36.6264,16167.0
2017-01-13 14:50:00,44.44,44.45,44.41,44.44,41992.0,36.6182,36.6264,36.5934,36.6182,41992.0
2017-01-13 14:55:00,44.44,44.48,44.43,44.47,40471.0,36.6182,36.6511,36.6099,36.6429,40471.0
2017-01-13 15:00:00,44.47,44.48,44.46,44.46,16628.0,36.6429,36.6511,36.6346,36.6346,16628.0
2017-01-13 15:05:00,44.47,44.47,44.44,44.46,30453.0,36.6429,36.6429,36.6182,36.6346,30453.0
2017-01-13 15:10:00,44.46,44.48,44.45,44.47,36996.0,36.6346,36.6511,36.6264,36.6429,36996.0
2017-01-13 15:15:00,44.47,44.48,44.46,44.48,31369.0,36.6429,36.6511,36.6346,36.6511,31369.0
2017-01-13 15:20:00,44.48,44.51,44.47,44.5,35959.0,36.6511,36.6758,36.6429,36.6676,35959.0
2017-01-13 15:25:00,44.49,44.56,44.49,44.56,28780.0,36.6593,36.717,36.6593,36.717,28780.0
2017-01-13 15:30:00,44.56,44.56,44.54,44.55,87874.0,36.717,36.717,36.7005,36.7088,87874.0
2017-01-13 15:35:00,44.55,44.57,44.55,44.55,120440.0,36.7088,36.7253,36.7088,36.7088,120440.0
2017-01-13 15:40:00,44.56,44.57,44.55,44.57,102290.0,36.717,36.7253,36.7088,36.7253,102290.0
2017-01-13 15:45:00,44.57,44.57,44.55,44.56,197637.0,36.7253,36.7253,36.7088,36.717,197637.0
2017-01-13 15:50:00,44.56,44.63,44.55,44.58,249350.0,36.717,36.7747,36.7088,36.7335,249350.0
2017-01-13 15:55:00,44.58,44.6,44.55,44.6,459657.0,36.7335,36.75,36.7088,36.75,459657.0
2017-01-17 09:30:00,44.56,44.62,44.43,44.45,165867.0,36.717,36.7665,36.6099,36.6264,165867.0
2017-01-17 09:35:00,44.43,44.5,44.4,44.48,32326.0,36.6099,36.6676,36.5852,36.6511,32326.0
2017-01-17 09:40:00,44.48,44.6,44.47,44.57,82140.0,36.6511,36.75,36.6429,36.7253,82140.0
2017-01-17 09:45:00,44.56,44.65,44.49,44.64,64692.0,36.717,36.7912,36.6593,36.7829,64692.0
2017-01-17 09:50:00,44.64,44.66,44.49,44.5,49814.0,36.7829,36.7994,36.6593,36.6676,49814.0
2017-01-17 09:55:00,44.49,44.54,44.48,44.5,36803.0,36.6593,36.7005,36.6511,36.6676,36803.0
2017-01-17 10:00:00,44.51,44.55,44.5,44.53,47965.0,36.6758,36.7088,36.6676,36.6923,47965.0
2017-01-17 10:05:00,44.53,44.64,44.52,44.55,90819.0,36.6923,36.7829,36.6841,36.7088,90819.0
2017-01-17 10:10:00,44.56,44.59,44.51,44.52,51340.0,36.717,36.7417,36.6758,36.6841,51340.0
2017-01-17 10:15:00,44.53,44.58,44.52,44.56,46826.0,36.6923,36.7335,36.6841,36.717,46826.0
2017-01-17 10:20:00,44.56,44.62,44.56,44.6,45239.0,36.717,36.7665,36.717,36.75,45239.0
2017-01-17 10:25:00,44.59,44.66,44.58,44.66,37709.0,36.7417,36.7994,36.7335,36.7994,37709.0
2017-01-17 10:30:00,44.66,44.7,44.65,44.7,51315.0,36.7994,36.8324,36.7912,36.8324,51315.0
2017-01-17 10:35:00,44.69,44.69,44.64,44.66,31443.0,36.8241,36.8241,36.7829,36.7994,31443.0
2017-01-17 10:40:00,44.65,44.72,44.65,44.69,39118.0,36.7912,36.8489,36.7912,36.8241,39118.0
2017-01-17 10:45:00,44.69,44.73,44.67,44.71,54487.0,36.8241,36.8571,36.8077,36.8406,54487.0
2017-01-17 10:50:00,44.72,44.75,44.69,44.7,36656.0,36.8489,36.8736,36.8241,36.8324,36656.0
2017-01-17 10:55:00,44.7,44.72,44.69,44.71,36052.0,36.8324,36.8489,36.8241,36.8406,36052.0
2017-01-17 11:00:00,44.7,44.77,44.69,44.74,92536.0,36.8324,36.8901,36.8241,36.8653,92536.0
2017-01-17 11:05:00,44.75,44.78,44.73,44.77,41023.0,36.8736,36.8983,36.8571,36.8901,41023.0
2017-01-17 11:10:00,44.76,44.8,44.73,44.73,60786.0,36.8818,36.9148,36.8571,36.8571,60786.0
2017-01-17 11:15:00,44.73,44.74,44.65,44.67,37937.0,36.8571,36.8653,36.7912,36.8077,37937.0
2017-01-17 11:20:00,44.67,44.69,44.59,44.59,66657.0,36.8077,36.8241,36.7417,36.7417,66657.0
2017-01-17 11:25:00,44.59,44.6,44.5,44.51,98991.0,36.7417,36.75,36.6676,36.6758,98991.0
2017-01-17 11:30:00,44.51,44.53,44.5,44.5,116715.0,36.6758,36.6923,36.6676,36.6676,116715.0
2017-01-17 11:35:00,44.51,44.53,44.49,44.53,38885.0,36.6758,36.6923,36.6593,36.6923,38885.0
2017-01-17 11:40:00,44.53,44.54,44.49,44.49,30051.0,36.6923,36.7005,36.6593,36.6593,30051.0
2017-01-17 11:45:00,44.49,44.55,44.49,44.54,29828.0,36.6593,36.7088,36.6593,36.7005,29828.0
2017-01-17 11:50:00,44.54,44.56,44.53,44.55,29662.0,36.7005,36.717,36.6923,36.7088,29662.0
2017-01-17 11:55:00,44.55,44.56,44.54,44.55,62952.0,36.7088,36.717,36.7005,36.7088,62952.0
2017-01-17 12:00:00,44.55,44.58,44.54,44.58,28758.0,36.7088,36.7335,36.7005,36.7335,28758.0
2017-01-17 12:05:00,44.58,44.58,44.49,44.5,55330.0,36.7335,36.7335,36.6593,36.6676,55330.0
2017-01-17 12:10:00,44.5,44.53,44.48,44.51,34837.0,36.6676,36.6923,36.6511,36.6758,34837.0
2017-01-17 12:15:00,44.52,44.52,44.49,44.5,26601.0,36.6841,36.6841,36.6593,36.6676,26601.0
2017-01-17 12:20:00,44.5,44.52,44.48,44.5,33288.0,36.6676,36.6841,36.6511,36.6676,33288.0
2017-01-17 12:25:00,44.49,44.52,44.48,44.52,30701.0,36.6593,36.6841,36.6511,36.6841,30701.0
2017-01-17 12:30:00,44.52,44.52,44.5,44.52,28160.0,36.6841,36.6841,36.6676,36.6841,28160.0
2017-01-17 12:35:00,44.52,44.53,44.51,44.51,21556.0,36.6841,36.6923,36.6758,36.6758,21556.0
2017-01-17 12:40:00,44.52,44.55,44.52,44.54,19613.0,36.6841,36.7088,36.6841,36.7005,19613.0
2017-01-17 12:45:00,44.54,44.55,44.54,44.55,22642.0,36.7005,36.7088,36.7005,36.7088,22642.0
2017-01-17 12:50:00,44.55,44.56,44.53,44.55,29422.0,36.7088,36.717,36.6923,36.7088,29422.0
2017-01-17 12:55:00,44.55,44.55,44.54,44.55,6116.0,36.7088,36.7088,36.7005,36.7088,6116.0
2017-01-17 13:00:00,44.55,44.58,44.54,44.57,22948.0,36.7088,36.7335,36.7005,36.7253,22948.0
2017-01-17 13:05:00,44.58,44.61,44.58,44.59,14753.0,36.7335,36.7582,36.7335,36.7417,14753.0
2017-01-17 13:10:00,44.59,44.6,44.58,44.58,28937.0,36.7417,36.75,36.7335,36.7335,28937.0
2017-01-17 13:15:00,44.59,44.6,44.58,44.6,25798.0,36.7417,36.75,36.7335,36.75,25798.0
2017-01-17 13:20:00,44.59,44.69,44.59,44.69,44855.0,36.7417,36.8241,36.7417,36.8241,44855.0
2017-01-17 13:25:00,44.69,44.71,44.68,44.69,20402.0,36.8241,36.8406,36.8159,36.8241,20402.0
2017-01-17 13:30:00,44.7,44.77,44.69,44.76,63338.0,36.8324,36.8901,36.8241,36.8818,63338.0
2017-01-17 13:35:00,44.75,44.83,44.75,44.8,51731.0,36.8736,36.9395,36.8736,36.9148,51731.0
2017-01-17 13:40:00,44.81,44.81,44.78,44.81,22343.0,36.923,36.923,36.8983,36.923,22343.0
2017-01-17 13:45:00,44.81,44.82,44.8,44.82,23388.0,36.923,36.9313,36.9148,36.9313,23388.0
2017-01-17 13:50:00,44.82,44.83,44.8,44.81,33156.0,36.9313,36.9395,36.9148,36.923,33156.0
2017-01-17 13:55:00,44.81,44.86,44.8,44.86,52734.0,36.923,36.9642,36.9148,36.9642,52734.0
2017-01-17 14:00:00,44.86,44.89,44.84,44.88,65197.0,36.9642,36.9889,36.9477,36.9807,65197.0
2017-01-17 14:05:00,44.88,44.9,44.85,44.9,44611.0,36.9807,36.9972,36.956,36.9972,44611.0
2017-01-17 14:10:00,44.9,44.9,44.85,44.88,36324.0,36.9972,36.9972,36.956,36.9807,36324.0
2017-01-17 14:15:00,44.87,44.88,44.83,44.84,28647.0,36.9725,36.9807,36.9395,36.9477,28647.0
2017-01-17 14:20:00,44.82,44.83,44.79,44.8,31033.0,36.9313,36.9395,36.9065,36.9148,31033.0
2017-01-17 14:25:00,44.8,44.82,44.78,44.81,40792.0,36.9148,36.9313,36.8983,36.923,40792.0
2017-01-17 14:30:00,44.81,44.86,44.8,44.86,38462.0,36.923,36.9642,36.9148,36.9642,38462.0
2017-01-17 14:35:00,44.85,44.86,44.8,44.83,58809.0,36.956,36.9642,36.9148,36.9395,58809.0
2017-01-17 14:40:00,44.82,44.87,44.81,44.87,50937.0,36.9313,36.9725,36.923,36.9725,50937.0
2017-01-17 14:45:00,44.85,44.88,44.84,44.84,34067.0,36.956,36.9807,36.9477,36.9477,34067.0
2017-01-17 14:50:00,44.84,44.85,44.8,44.84,34620.0,36.9477,36.956,36.9148,36.9477,34620.0
2017-01-17 14:55:00,44.83,44.84,44.79,44.8,46436.0,36.9395,36.9477,36.9065,36.9148,46436.0
2017-01-17 15:00:00,44.8,44.81,44.77,44.79,33162.0,36.9148,36.923,36.8901,36.9065,33162.0
2017-01-17 15:05:00,44.78,44.79,44.76,44.77,26025.0,36.8983,36.9065,36.8818,36.8901,26025.0
2017-01-17 15:10:00,44.77,44.81,44.76,44.81,37186.0,36.8901,36.923,36.8818,36.923,37186.0
2017-01-17 15:15:00,44.8,44.81,44.77,44.79,43594.0,36.9148,36.923,36.8901,36.9065,43594.0
2017-01-17 15:20:00,44.79,44.79,44.75,44.75,45422.0,36.9065,36.9065,36.8736,36.8736,45422.0
2017-01-17 15:25:00,44.76,44.79,44.74,44.79,95611.0,36.8818,36.9065,36.8653,36.9065,95611.0
2017-01-17 15:30:00,44.79,44.86,44.78,44.85,72998.0,36.9065,36.9642,36.8983,36.956,72998.0
2017-01-17 15:35:00,44.85,44.88,44.84,44.88,51017.0,36.956,36.9807,36.9477,36.9807,51017.0
2017-01-17 15:40:00,44.88,44.88,44.84,44.86,53016.0,36.9807,36.9807,36.9477,36.9642,53016.0
2017-01-17 15:45:00,44.86,44.88,44.84,44.88,51651.0,36.9642,36.9807,36.9477,36.9807,51651.0
2017-01-17 15:50:00,44.88,44.9,44.84,44.89,141907.0,36.9807,36.9972,36.9477,36.9889,141907.0
2017-01-17 15:55:00,44.88,44.9,44.87,44.9,203334.0,36.9807,36.9972,36.9725,36.9972,203334.0
2017-01-18 09:30:00,45.0,45.23,44.9,45.23,216637.0,37.0796,37.2691,36.9972,37.2691,216637.0
2017-01-18 09:35:00,45.21,45.21,45.08,45.17,63832.0,37.2526,37.2526,37.1455,37.2197,63832.0
2017-01-18 09:40:00,45.17,45.17,45.06,45.09,55848.0,37.2197,37.2197,37.129,37.1537,55848.0
2017-01-18 09:45:00,45.09,45.1,44.96,44.99,40566.0,37.1537,37.162,37.0466,37.0713,40566.0
2017-01-18 09:50:00,44.99,45.03,44.98,45.03,50507.0,37.0713,37.1043,37.0631,37.1043,50507.0
2017-01-18 09:55:00,45.03,45.05,45.01,45.04,88772.0,37.1043,37.1208,37.0878,37.1125,88772.0
2017-01-18 10:00:00,45.04,45.05,45.02,45.05,58522.0,37.1125,37.1208,37.0961,37.1208,58522.0
2017-01-18 10:05:00,45.05,45.14,45.04,45.13,46508.0,37.1208,37.1949,37.1125,37.1867,46508.0
2017-01-18 10:10:00,45.14,45.18,45.12,45.17,38454.0,37.1949,37.2279,37.1785,37.2197,38454.0
2017-01-18 10:15:00,45.17,45.27,45.17,45.24,56500.0,37.2197,37.3021,37.2197,37.2773,56500.0
2017-01-18 10:20:00,45.23,45.24,45.18,45.2,38614.0,37.2691,37.2773,37.2279,37.2444,38614.0
2017-01-18 10:25:00,45.2,45.25,45.16,45.24,38547.0,37.2444,37.2856,37.2114,37.2773,38547.0
2017-01-18 10:30:00,45.24,45.26,45.21,45.26,57210.0,37.2773,37.2938,37.2526,37.2938,57210.0
2017-01-18 10:35:00,45.25,45.33,45.22,45.3,60900.0,37.2856,37.3515,37.2609,37.3268,60900.0
2017-01-18 10:40:00,45.3,45.4,45.28,45.38,84339.0,37.3268,37.4092,37.3103,37.3927,84339.0
2017-01-18 10:45:00,45.38,45.46,45.37,45.43,81795.0,37.3927,37.4586,37.3845,37.4339,81795.0
2017-01-18 10:50:00,45.43,45.43,45.33,45.34,49003.0,37.4339,37.4339,37.3515,37.3597,49003.0
2017-01-18 10:55:00,45.34,45.36,45.29,45.35,63483.0,37.3597,37.3762,37.3185,37.368,63483.0
2017-01-18 11:00:00,45.35,45.38,45.32,45.33,41762.0,37.368,37.3927,37.3433,37.3515,41762.0
2017-01-18 11:05:00,45.33,45.36,45.31,45.31,31739.0,37.3515,37.3762,37.335,37.335,31739.0
2017-01-18 11:10:00,45.31,45.36,45.3,45.33,31961.0,37.335,37.3762,37.3268,37.3515,31961.0
2017-01-18 11:15:00,45.33,45.35,45.31,45.32,28804.0,37.3515,37.368,37.335,37.3433,28804.0
2017-01-18 11:20:00,45.31,45.35,45.3,45.34,40527.0,37.335,37.368,37.3268,37.3597,40527.0
2017-01-18 11:25:00,45.34,45.37,45.33,45.35,46071.0,37.3597,37.3845,37.3515,37.368,46071.0
2017-01-18 11:30:00,45.36,45.41,45.35,45.41,39595.0,37.3762,37.4174,37.368,37.4174,39595.0
2017-01-18 11:35:00,45.41,45.42,45.38,45.4,43317.0,37.4174,37.4257,37.3927,37.4092,43317.0
2017-01-18 11:40:00,45.4,45.44,45.4,45.44,42443.0,37.4092,37.4421,37.4092,37.4421,42443.0
2017-01-18 11:45:00,45.44,45.44,45.38,45.39,34374.0,37.4421,37.4421,37.3927,37.4009,34374.0
2017-01-18 11:50:00,45.39,45.39,45.36,45.38,30253.0,37.4009,37.4009,37.3762,37.3927,30253.0
2017-01-18 11:55:00,45.38,45.38,45.33,45.35,42778.0,37.3927,37.3927,37.3515,37.368,42778.0
2017-01-18 12:00:00,45.34,45.35,45.27,45.27,51702.0,37.3597,37.368,37.3021,37.3021,51702.0
2017-01-18 12:05:00,45.27,45.27,45.22,45.22,163162.0,37.3021,37.3021,37.2609,37.2609,163162.0
2017-01-18 12:10:00,45.23,45.23,45.18,45.18,54790.0,37.2691,37.2691,37.2279,37.2279,54790.0
2017-01-18 12:15:00,45.17,45.18,45.14,45.14,31775.0,37.2197,37.2279,37.1949,37.1949,31775.0
2017-01-18 12:20:00,45.15,45.18,45.14,45.14,29967.0,37.2032,37.2279,37.1949,37.1949,29967.0
2017-01-18 12:25:00,45.15,45.15,45.1,45.1,28056.0,37.2032,37.2032,37.162,37.162,28056.0
2017-01-18 12:30:00,45.11,45.14,45.1,45.12,68025.0,37.1702,37.1949,37.162,37.1785,68025.0
2017-01-18 12:35:00,45.13,45.14,45.12,45.14,10456.0,37.1867,37.1949,37.1785,37.1949,10456.0
2017-01-18 12:40:00,45.14,45.14,45.1,45.11,16450.0,37.1949,37.1949,37.162,37.1702,16450.0
2017-01-18 12:45:00,45.11,45.12,45.07,45.07,24639.0,37.1702,37.1785,37.1373,37.1373,24639.0
2017-01-18 12:50:00,45.08,45.08,45.01,45.01,24137.0,37.1455,37.1455,37.0878,37.0878,24137.0
2017-01-18 12:55:00,45.01,45.02,44.96,44.98,36445.0,37.0878,37.0961,37.0466,37.0631,36445.0
2017-01-18 13:00:00,44.98,45.0,44.97,44.98,20790.0,37.0631,37.0796,37.0549,37.0631,20790.0
2017-01-18 13:05:00,44.99,45.06,44.98,45.05,31311.0,37.0713,37.129,37.0631,37.1208,31311.0
2017-01-18 13:10:00,45.03,45.06,45.03,45.04,17021.0,37.1043,37.129,37.1043,37.1125,17021.0
2017-01-18 13:15:00,45.04,45.05,45.03,45.03,24116.0,37.1125,37.1208,37.1043,37.1043,24116.0
2017-01-18 13:20:00,45.03,45.03,44.98,45.01,49736.0,37.1043,37.1043,37.0631,37.0878,49736.0
2017-01-18 13:25:00,45.01,45.03,45.0,45.02,195001.0,37.0878,37.1043,37.0796,37.0961,195001.0
2017-01-18 13:30:00,45.03,45.05,45.02,45.05,29264.0,37.1043,37.1208,37.0961,37.1208,29264.0
2017-01-18 13:35:00,45.05,45.1,45.05,45.07,45396.0,37.1208,37.162,37.1208,37.1373,45396.0
2017-01-18 13:40:00,45.07,45.1,45.06,45.09,28758.0,37.1373,37.162,37.129,37.1537,28758.0
2017-01-18 13:45:00,45.09,45.09,45.07,45.07,28303.0,37.1537,37.1537,37.1373,37.1373,28303.0
2017-01-18 13:50:00,45.08,45.17,45.07,45.16,109707.0,37.1455,37.2197,37.1373,37.2114,109707.0
2017-01-18 13:55:00,45.16,45.19,45.15,45.17,57051.0,37.2114,37.2361,37.2032,37.2197,57051.0
2017-01-18 14:00:00,45.17,45.2,45.13,45.14,54973.0,37.2197,37.2444,37.1867,37.1949,54973.0
2017-01-18 14:05:00,45.14,45.2,45.13,45.2,43886.0,37.1949,37.2444,37.1867,37.2444,43886.0
2017-01-18 14:10:00,45.2,45.22,45.19,45.22,32996.0,37.2444,37.2609,37.2361,37.2609,32996.0
2017-01-18 14:15:00,45.22,45.24,45.19,45.24,27077.0,37.2609,37.2773,37.2361,37.2773,27077.0
2017-01-18 14:20:00,45.24,45.27,45.21,45.25,204516.0,37.2773,37.3021,37.2526,37.2856,204516.0
2017-01-18 14:25:00,45.25,45.28,45.23,45.27,28983.0,37.2856,37.3103,37.2691,37.3021,28983.0
2017-01-18 14:30:00,45.27,45.27,45.2,45.21,33638.0,37.3021,37.3021,37.2444,37.2526,33638.0
2017-01-18 14:35:00,45.21,45.22,45.19,45.2,35211.0,37.2526,37.2609,37.2361,37.2444,35211.0
2017-01-18 14:40:00,45.2,45.22,45.18,45.21,38780.0,37.2444,37.2609,37.2279,37.2526,38780.0
2017-01-18 14:45:00,45.2,45.2,45.17,45.17,30059.0,37.2444,37.2444,37.2197,37.2197,30059.0
2017-01-18 14:50:00,45.18,45.2,45.17,45.2,18429.0,37.2279,37.2444,37.2197,37.2444,18429.0
2017-01-18 14:55:00,45.2,45.21,45.18,45.2,18944.0,37.2444,37.2526,37.2279,37.2444,18944.0
2017-01-18 15:00:00,45.21,45.21,45.14,45.15,35538.0,37.2526,37.2526,37.1949,37.2032,35538.0
2017-01-18 15:05:00,45.15,45.15,45.09,45.09,36704.0,37.2032,37.2032,37.1537,37.1537,36704.0
2017-01-18 15:10:00,45.08,45.1,45.07,45.08,25953.0,37.1455,37.162,37.1373,37.1455,25953.0
2017-01-18 15:15:00,45.08,45.12,45.07,45.11,40219.0,37.1455,37.1785,37.1373,37.1702,40219.0
2017-01-18 15:20:00,45.11,45.11,45.05,45.08,30256.0,37.1702,37.1702,37.1208,37.1455,30256.0
2017-01-18 15:25:00,45.08,45.08,45.05,45.06,50330.0,37.1455,37.1455,37.1208,37.129,50330.0
2017-01-18 15:30:00,45.07,45.08,45.03,45.04,45526.0,37.1373,37.1455,37.1043,37.1125,45526.0
2017-01-18 15:35:00,45.04,45.05,45.03,45.03,73672.0,37.1125,37.1208,37.1043,37.1043,73672.0
2017-01-18 15:40:00,45.03,45.06,45.02,45.04,69839.0,37.1043,37.129,37.0961,37.1125,69839.0
2017-01-18 15:45:00,45.04,45.08,45.03,45.06,76049.0,37.1125,37.1455,37.1043,37.129,76049.0
2017-01-18 15:50:00,45.07,45.08,45.05,45.06,83942.0,37.1373,37.1455,37.1208,37.129,83942.0
2017-01-18 15:55:00,45.07,45.08,45.03,45.03,273523.0,37.1373,37.1455,37.1043,37.1043,273523.0
2017-01-19 09:30:00,45.01,45.03,44.7,44.83,167659.0,37.0878,37.1043,36.8324,36.9395,167659.0
2017-01-19 09:35:00,44.86,44.89,44.75,44.81,70541.0,36.9642,36.9889,36.8736,36.923,70541.0
2017-01-19 09:40:00,44.82,45.0,44.81,44.97,50560.0,36.9313,37.0796,36.923,37.0549,50560.0
2017-01-19 09:45:00,44.97,44.99,44.9,44.91,20927.0,37.0549,37.0713,36.9972,37.0054,20927.0
2017-01-19 09:50:00,44.91,44.95,44.88,44.92,24082.0,37.0054,37.0384,36.9807,37.0137,24082.0
2017-01-19 09:55:00,44.93,44.99,44.93,44.96,31046.0,37.0219,37.0713,37.0219,37.0466,31046.0
2017-01-19 10:00:00,44.96,45.01,44.95,45.0,41358.0,37.0466,37.0878,37.0384,37.0796,41358.0
2017-01-19 10:05:00,45.0,45.01,44.94,44.95,44333.0,37.0796,37.0878,37.0301,37.0384,44333.0
2017-01-19 10:10:00,44.95,44.95,44.76,44.76,37600.0,37.0384,37.0384,36.8818,36.8818,37600.0
2017-01-19 10:15:00,44.77,44.78,44.66,44.67,48639.0,36.8901,36.8983,36.7994,36.8077,48639.0
2017-01-19 10:20:00,44.67,44.72,44.67,44.7,31053.0,36.8077,36.8489,36.8077,36.8324,31053.0
2017-01-19 10:25:00,44.68,44.68,44.63,44.63,30663.0,36.8159,36.8159,36.7747,36.7747,30663.0
2017-01-19 10:30:00,44.63,44.64,44.52,44.52,58155.0,36.7747,36.7829,36.6841,36.6841,58155.0
2017-01-19 10:35:00,44.53,44.56,44.51,44.53,51065.0,36.6923,36.717,36.6758,36.6923,51065.0
2017-01-19 10:40:00,44.53,44.54,44.47,44.52,83249.0,36.6923,36.7005,36.6429,36.6841,83249.0
2017-01-19 10:45:00,44.52,44.61,44.5,44.6,52499.0,36.6841,36.7582,36.6676,36.75,52499.0
2017-01-19 10:50:00,44.61,44.7,44.59,44.69,47974.0,36.7582,36.8324,36.7417,36.8241,47974.0
2017-01-19 10:55:00,44.69,44.8,44.66,44.67,72009.0,36.8241,36.9148,36.7994,36.8077,72009.0
2017-01-19 11:00:00,44.67,44.67,44.58,44.58,35626.0,36.8077,36.8077,36.7335,36.7335,35626.0
2017-01-19 11:05:00,44.59,44.61,44.57,44.59,46683.0,36.7417,36.7582,36.7253,36.7417,46683.0
2017-01-19 11:10:00,44.59,44.64,44.58,44.6,36146.0,36.7417,36.7829,36.7335,36.75,36146.0
2017-01-19 11:15:00,44.6,44.61,44.56,44.57,28784.0,36.75,36.7582,36.717,36.7253,28784.0
2017-01-19 11:20:00,44.57,44.71,44.56,44.66,66277.0,36.7253,36.8406,36.717,36.7994,66277.0
2017-01-19 11:25:00,44.66,44.66,44.61,44.64,50579.0,36.7994,36.7994,36.7582,36.7829,50579.0
2017-01-19 11:30:00,44.63,44.66,44.61,44.66,45022.0,36.7747,36.7994,36.7582,36.7994,45022.0
2017-01-19 11:35:00,44.65,44.69,44.65,44.67,37422.0,36.7912,36.8241,36.7912,36.8077,37422.0
2017-01-19 11:40:00,44.68,44.77,44.68,44.74,58939.0,36.8159,36.8901,36.8159,36.8653,58939.0
2017-01-19 11:45:00,44.75,44.77,44.73,44.74,23265.0,36.8736,36.8901,36.8571,36.8653,23265.0
2017-01-19 11:50:00,44.74,44.76,44.7,44.72,42419.0,36.8653,36.8818,36.8324,36.8489,42419.0
2017-01-19 11:55:00,44.72,44.73,44.69,44.7,12580.0,36.8489,36.8571,36.8241,36.8324,12580.0
2017-01-19 12:00:00,44.69,44.73,44.69,44.72,35334.0,36.8241,36.8571,36.8241,36.8489,35334.0
2017-01-19 12:05:00,44.71,44.71,44.67,44.68,20510.0,36.8406,36.8406,36.8077,36.8159,20510.0
2017-01-19 12:10:00,44.68,44.69,44.65,44.67,33850.0,36.8159,36.8241,36.7912,36.8077,33850.0
2017-01-19 12:15:00,44.67,44.67,44.63,44.63,19890.0,36.8077,36.8077,36.7747,36.7747,19890.0
2017-01-19 12:20:00,44.64,44.65,44.62,44.62,46865.0,36.7829,36.7912,36.7665,36.7665,46865.0
2017-01-19 12:25:00,44.62,44.64,44.6,44.6,16125.0,36.7665,36.7829,36.75,36.75,16125.0
2017-01-19 12:30:00,44.6,44.63,44.6,44.61,21520.0,36.75,36.7747,36.75,36.7582,21520.0
2017-01-19 12:35:00,44.62,44.63,44.61,44.61,13203.0,36.7665,36.7747,36.7582,36.7582,13203.0
2017-01-19 12:40:00,44.61,44.63,44.6,44.61,18308.0,36.7582,36.7747,36.75,36.7582,18308.0
2017-01-19 12:45:00,44.62,44.62,44.61,44.62,6793.0,36.7665,36.7665,36.7582,36.7665,6793.0
2017-01-19 12:50:00,44.62,44.62,44.59,44.61,18350.0,36.7665,36.7665,36.7417,36.7582,18350.0
2017-01-19 12:55:00,44.6,44.62,44.6,44.6,11999.0,36.75,36.7665,36.75,36.75,11999.0
2017-01-19 13:00:00,44.61,44.62,44.59,44.59,16018.0,36.7582,36.7665,36.7417,36.7417,16018.0
2017-01-19 13:05:00,44.6,44.6,44.56,44.6,25989.0,36.75,36.75,36.717,36.75,25989.0
2017-01-19 13:10:00,44.6,44.61,44.58,44.59,21196.0,36.75,36.7582,36.7335,36.7417,21196.0
2017-01-19 13:15:00,44.58,44.6,44.56,44.58,19738.0,36.7335,36.75,36.717,36.7335,19738.0
2017-01-19 13:20:00,44.58,44.61,44.57,44.57,21901.0,36.7335,36.7582,36.7253,36.7253,21901.0
2017-01-19 13:25:00,44.58,44.63,44.58,44.6,23937.0,36.7335,36.7747,36.7335,36.75,23937.0
2017-01-19 13:30:00,44.59,44.63,44.59,44.61,60141.0,36.7417,36.7747,36.7417,36.7582,60141.0
2017-01-19 13:35:00,44.61,44.63,44.6,44.61,20114.0,36.7582,36.7747,36.75,36.7582,20114.0
2017-01-19 13:40:00,44.61,44.63,44.58,44.59,56617.0,36.7582,36.7747,36.7335,36.7417,56617.0
2017-01-19 13:45:00,44.59,44.6,44.57,44.57,22968.0,36.7417,36.75,36.7253,36.7253,22968.0
2017-01-19 13:50:00,44.57,44.58,44.54,44.55,35939.0,36.7253,36.7335,36.7005,36.7088,35939.0
2017-01-19 13:55:00,44.55,44.57,44.54,44.55,31288.0,36.7088,36.7253,36.7005,36.7088,31288.0
2017-01-19 14:00:00,44.56,44.56,44.55,44.55,11246.0,36.717,36.717,36.7088,36.7088,11246.0
2017-01-19 14:05:00,44.55,44.57,44.43,44.45,66588.0,36.7088,36.7253,36.6099,36.6264,66588.0
2017-01-19 14:10:00,44.45,44.49,44.41,44.41,32297.0,36.6264,36.6593,36.5934,36.5934,32297.0
2017-01-19 14:15:00,44.41,44.44,44.4,44.42,37310.0,36.5934,36.6182,36.5852,36.6017,37310.0
2017-01-19 14:20:00,44.42,44.48,44.41,44.47,24481.0,36.6017,36.6511,36.5934,36.6429,24481.0
2017-01-19 14:25:00,44.47,44.48,44.43,44.47,72361.0,36.6429,36.6511,36.6099,36.6429,72361.0
2017-01-19 14:30:00,44.48,44.5,44.45,44.48,28867.0,36.6511,36.6676,36.6264,36.6511,28867.0
2017-01-19 14:35:00,44.48,44.48,44.47,44.48,15055.0,36.6511,36.6511,36.6429,36.6511,15055.0
2017-01-19 14:40:00,44.47,44.48,44.45,44.45,35800.0,36.6429,36.6511,36.6264,36.6264,35800.0
2017-01-19 14:45:00,44.46,44.47,44.45,44.46,48229.0,36.6346,36.6429,36.6264,36.6346,48229.0
2017-01-19 14:50:00,44.46,44.51,44.45,44.48,27327.0,36.6346,36.6758,36.6264,36.6511,27327.0
2017-01-19 14:55:00,44.48,44.5,44.48,44.49,14574.0,36.6511,36.6676,36.6511,36.6593,14574.0
2017-01-19 15:00:00,44.48,44.49,44.47,44.48,32318.0,36.6511,36.6593,36.6429,36.6511,32318.0
2017-01-19 15:05:00,44.48,44.52,44.47,44.51,40905.0,36.6511,36.6841,36.6429,36.6758,40905.0
2017-01-19 15:10:00,44.52,44.54,44.5,44.54,40686.0,36.6841,36.7005,36.6676,36.7005,40686.0
2017-01-19 15:15:00,44.54,44.61,44.54,44.61,47182.0,36.7005,36.7582,36.7005,36.7582,47182.0
2017-01-19 15:20:00,44.61,44.63,44.59,44.63,42521.0,36.7582,36.7747,36.7417,36.7747,42521.0
2017-01-19 15:25:00,44.63,44.63,44.61,44.62,38966.0,36.7747,36.7747,36.7582,36.7665,38966.0
2017-01-19 15:30:00,44.61,44.62,44.56,44.56,60199.0,36.7582,36.7665,36.717,36.717,60199.0
2017-01-19 15:35:00,44.56,44.57,44.56,44.57,77940.0,36.717,36.7253,36.717,36.7253,77940.0
2017-01-19 15:40:00,44.56,44.57,44.52,44.53,74271.0,36.717,36.7253,36.6841,36.6923,74271.0
2017-01-19 15:45:00,44.53,44.55,44.52,44.55,107749.0,36.6923,36.7088,36.6841,36.7088,107749.0
2017-01-19 15:50:00,44.55,44.56,44.52,44.55,168470.0,36.7088,36.717,36.6841,36.7088,168470.0
2017-01-19 15:55:00,44.56,44.64,44.55,44.59,685089.0,36.717,36.7829,36.7088,36.7417,685089.0
2017-01-20 09:30:00,44.93,45.09,44.72,45.09,612005.0,37.0219,37.1537,36.8489,37.1537,612005.0
2017-01-20 09:35:00,45.09,45.3,45.09,45.2,93240.0,37.1537,37.3268,37.1537,37.2444,93240.0
2017-01-20 09:40:00,45.21,45.24,44.99,45.06,83124.0,37.2526,37.2773,37.0713,37.129,83124.0
2017-01-20 09:45:00,45.08,45.34,45.04,45.34,132134.0,37.1455,37.3597,37.1125,37.3597,132134.0
2017-01-20 09:50:00,45.34,45.45,45.23,45.25,115629.0,37.3597,37.4504,37.2691,37.2856,115629.0
2017-01-20 09:55:00,45.25,45.28,45.18,45.23,133154.0,37.2856,37.3103,37.2279,37.2691,133154.0
2017-01-20 10:00:00,45.22,45.29,45.21,45.25,71493.0,37.2609,37.3185,37.2526,37.2856,71493.0
2017-01-20 10:05:00,45.24,45.44,45.24,45.42,90560.0,37.2773,37.4421,37.2773,37.4257,90560.0
2017-01-20 10:10:00,45.43,45.44,45.25,45.26,322793.0,37.4339,37.4421,37.2856,37.2938,322793.0
2017-01-20 10:15:00,45.25,45.3,45.2,45.22,85175.0,37.2856,37.3268,37.2444,37.2609,85175.0
2017-01-20 10:20:00,45.21,45.4,45.21,45.37,47106.0,37.2526,37.4092,37.2526,37.3845,47106.0
2017-01-20 10:25:00,45.38,45.41,45.34,45.41,50407.0,37.3927,37.4174,37.3597,37.4174,50407.0
2017-01-20 10:30:00,45.4,45.4,45.29,45.31,68366.0,37.4092,37.4092,37.3185,37.335,68366.0
2017-01-20 10:35:00,45.31,45.32,45.26,45.26,69298.0,37.335,37.3433,37.2938,37.2938,69298.0
2017-01-20 10:40:00,45.26,45.26,45.17,45.2,51677.0,37.2938,37.2938,37.2197,37.2444,51677.0
2017-01-20 10:45:00,45.19,45.2,45.12,45.17,72033.0,37.2361,37.2444,37.1785,37.2197,72033.0
2017-01-20 10:50:00,45.16,45.23,45.15,45.21,50024.0,37.2114,37.2691,37.2032,37.2526,50024.0
2017-01-20 10:55:00,45.2,45.2,45.11,45.12,62296.0,37.2444,37.2444,37.1702,37.1785,62296.0
2017-01-20 11:00:00,45.12,45.13,45.1,45.12,25805.0,37.1785,37.1867,37.162,37.1785,25805.0
2017-01-20 11:05:00,45.12,45.16,45.11,45.16,51737.0,37.1785,37.2114,37.1702,37.2114,51737.0
2017-01-20 11:10:00,45.16,45.17,45.13,45.15,73561.0,37.2114,37.2197,37.1867,37.2032,73561.0
2017-01-20 11:15:00,45.16,45.22,45.15,45.22,58550.0,37.2114,37.2609,37.2032,37.2609,58550.0
2017-01-20 11:20:00,45.22,45.25,45.2,45.23,42427.0,37.2609,37.2856,37.2444,37.2691,42427.0
2017-01-20 11:25:00,45.23,45.23,45.16,45.17,71458.0,37.2691,37.2691,37.2114,37.2197,71458.0
2017-01-20 11:30:00,45.17,45.2,45.17,45.18,37266.0,37.2197,37.2444,37.2197,37.2279,37266.0
2017-01-20 11:35:00,45.19,45.2,45.14,45.2,41587.0,37.2361,37.2444,37.1949,37.2444,41587.0
2017-01-20 11:40:00,45.2,45.23,45.19,45.23,36236.0,37.2444,37.2691,37.2361,37.2691,36236.0
2017-01-20 11:45:00,45.23,45.25,45.21,45.22,107690.0,37.2691,37.2856,37.2526,37.2609,107690.0
2017-01-20 11:50:00,45.21,45.22,45.08,45.09,91146.0,37.2526,37.2609,37.1455,37.1537,91146.0
2017-01-20 11:55:00,45.09,45.13,45.07,45.12,47595.0,37.1537,37.1867,37.1373,37.1785,47595.0
2017-01-20 12:00:00,45.12,45.16,45.11,45.13,36568.0,37.1785,37.2114,37.1702,37.1867,36568.0
2017-01-20 12:05:00,45.12,45.12,44.96,44.99,82872.0,37.1785,37.1785,37.0466,37.0713,82872.0
2017-01-20 12:10:00,44.99,44.99,44.85,44.88,51490.0,37.0713,37.0713,36.956,36.9807,51490.0
2017-01-20 12:15:00,44.88,44.97,44.82,44.91,81975.0,36.9807,37.0549,36.9313,37.0054,81975.0
2017-01-20 12:20:00,44.91,44.94,44.87,44.89,29581.0,37.0054,37.0301,36.9725,36.9889,29581.0
2017-01-20 12:25:00,44.88,44.92,44.79,44.81,60946.0,36.9807,37.0137,36.9065,36.923,60946.0
2017-01-20 12:30:00,44.81,44.84,44.69,44.83,72905.0,36.923,36.9477,36.8241,36.9395,72905.0
2017-01-20 12:35:00,44.83,44.83,44.76,44.81,51908.0,36.9395,36.9395,36.8818,36.923,51908.0
2017-01-20 12:40:00,44.81,44.91,44.79,44.89,33076.0,36.923,37.0054,36.9065,36.9889,33076.0
2017-01-20 12:45:00,44.89,44.92,44.85,44.89,38250.0,36.9889,37.0137,36.956,36.9889,38250.0
2017-01-20 12:50:00,44.89,44.92,44.85,44.88,22057.0,36.9889,37.0137,36.956,36.9807,22057.0
2017-01-20 12:55:00,44.88,44.96,44.87,44.95,53257.0,36.9807,37.0466,36.9725,37.0384,53257.0
2017-01-20 13:00:00,44.95,44.97,44.92,44.95,24702.0,37.0384,37.0549,37.0137,37.0384,24702.0
2017-01-20 13:05:00,44.95,45.01,44.94,45.0,37640.0,37.0384,37.0878,37.0301,37.0796,37640.0
2017-01-20 13:10:00,45.0,45.01,44.98,45.0,25266.0,37.0796,37.0878,37.0631,37.0796,25266.0
2017-01-20 13:15:00,45.0,45.03,45.0,45.02,34438.0,37.0796,37.1043,37.0796,37.0961,34438.0
2017-01-20 13:20:00,45.03,45.04,45.02,45.03,21532.0,37.1043,37.1125,37.0961,37.1043,21532.0
2017-01-20 13:25:00,45.04,45.06,45.02,45.05,30226.0,37.1125,37.129,37.0961,37.1208,30226.0
2017-01-20 13:30:00,45.05,45.06,45.01,45.02,25641.0,37.1208,37.129,37.0878,37.0961,25641.0
2017-01-20 13:35:00,45.01,45.02,45.0,45.01,23118.0,37.0878,37.0961,37.0796,37.0878,23118.0
2017-01-20 13:40:00,45.02,45.02,44.98,45.0,23468.0,37.0961,37.0961,37.0631,37.0796,23468.0
2017-01-20 13:45:00,45.0,45.02,44.96,44.96,14477.0,37.0796,37.0961,37.0466,37.0466,14477.0
2017-01-20 13:50:00,44.96,44.98,44.95,44.98,24271.0,37.0466,37.0631,37.0384,37.0631,24271.0
2017-01-20 13:55:00,44.98,45.01,44.97,45.01,17585.0,37.0631,37.0878,37.0549,37.0878,17585.0
2017-01-20 14:00:00,45.01,45.02,44.99,44.99,23284.0,37.0878,37.0961,37.0713,37.0713,23284.0
2017-01-20 14:05:00,44.99,45.01,44.99,45.01,14857.0,37.0713,37.0878,37.0713,37.0878,14857.0
2017-01-20 14:10:00,45.0,45.03,44.99,45.02,30217.0,37.0796,37.1043,37.0713,37.0961,30217.0
2017-01-20 14:15:00,45.02,45.03,45.0,45.03,13425.0,37.0961,37.1043,37.0796,37.1043,13425.0
2017-01-20 14:20:00,45.03,45.03,44.96,44.98,46765.0,37.1043,37.1043,37.0466,37.0631,46765.0
2017-01-20 14:25:00,44.98,45.0,44.96,44.99,20963.0,37.0631,37.0796,37.0466,37.0713,20963.0
2017-01-20 14:30:00,44.98,45.05,44.98,45.05,33858.0,37.0631,37.1208,37.0631,37.1208,33858.0
2017-01-20 14:35:00,45.05,45.06,45.0,45.04,49467.0,37.1208,37.129,37.0796,37.1125,49467.0
2017-01-20 14:40:00,45.04,45.1,45.03,45.09,61960.0,37.1125,37.162,37.1043,37.1537,61960.0
2017-01-20 14:45:00,45.08,45.09,45.04,45.05,39806.0,37.1455,37.1537,37.1125,37.1208,39806.0
2017-01-20 14:50:00,45.06,45.08,45.04,45.05,26057.0,37.129,37.1455,37.1125,37.1208,26057.0
2017-01-20 14:55:00,45.05,45.07,45.03,45.05,18314.0,37.1208,37.1373,37.1043,37.1208,18314.0
2017-01-20 15:00:00,45.04,45.09,45.04,45.09,65821.0,37.1125,37.1537,37.1125,37.1537,65821.0
2017-01-20 15:05:00,45.08,45.16,45.06,45.15,50928.0,37.1455,37.2114,37.129,37.2032,50928.0
2017-01-20 15:10:00,45.16,45.2,45.11,45.12,82286.0,37.2114,37.2444,37.1702,37.1785,82286.0
2017-01-20 15:15:00,45.12,45.13,45.08,45.11,61906.0,37.1785,37.1867,37.1455,37.1702,61906.0
2017-01-20 15:20:00,45.12,45.12,45.06,45.07,97078.0,37.1785,37.1785,37.129,37.1373,97078.0
2017-01-20 15:25:00,45.07,45.09,45.02,45.04,51844.0,37.1373,37.1537,37.0961,37.1125,51844.0
2017-01-20 15:30:00,45.04,45.07,45.01,45.07,58853.0,37.1125,37.1373,37.0878,37.1373,58853.0
2017-01-20 15:35:00,45.06,45.13,45.06,45.11,165814.0,37.129,37.1867,37.129,37.1702,165814.0
2017-01-20 15:40:00,45.12,45.15,45.09,45.13,111393.0,37.1785,37.2032,37.1537,37.1867,111393.0
2017-01-20 15:45:00,45.12,45.19,45.1,45.18,157502.0,37.1785,37.2361,37.162,37.2279,157502.0
2017-01-20 15:50:00,45.19,45.22,45.13,45.17,383342.0,37.2361,37.2609,37.1867,37.2197,383342.0
2017-01-20 15:55:00,45.18,45.21,45.13,45.2,599757.0,37.2279,37.2526,37.1867,37.2444,599757.0
2017-01-23 09:30:00,45.06,45.2,44.87,44.98,72664.0,37.129,37.2444,36.9725,37.0631,72664.0
2017-01-23 09:35:00,45.03,45.06,44.86,44.93,23838.0,37.1043,37.129,36.9642,37.0219,23838.0
2017-01-23 09:40:00,44.92,44.96,44.86,44.87,25682.0,37.0137,37.0466,36.9642,36.9725,25682.0
2017-01-23 09:45:00,44.87,44.88,44.76,44.78,25324.0,36.9725,36.9807,36.8818,36.8983,25324.0
2017-01-23 09:50:00,44.78,44.78,44.64,44.65,52824.0,36.8983,36.8983,36.7829,36.7912,52824.0
2017-01-23 09:55:00,44.66,44.75,44.65,44.68,48392.0,36.7994,36.8736,36.7912,36.8159,48392.0
2017-01-23 10:00:00,44.69,44.76,44.69,44.73,33285.0,36.8241,36.8818,36.8241,36.8571,33285.0
2017-01-23 10:05:00,44.72,44.76,44.69,44.74,25533.0,36.8489,36.8818,36.8241,36.8653,25533.0
2017-01-23 10:10:00,44.74,44.81,44.72,44.79,43755.0,36.8653,36.923,36.8489,36.9065,43755.0
2017-01-23 10:15:00,44.78,44.8,44.71,44.73,26110.0,36.8983,36.9148,36.8406,36.8571,26110.0
2017-01-23 10:20:00,44.73,44.74,44.65,44.66,42691.0,36.8571,36.8653,36.7912,36.7994,42691.0
2017-01-23 10:25:00,44.66,44.69,44.61,44.62,58134.0,36.7994,36.8241,36.7582,36.7665,58134.0
2017-01-23 10:30:00,44.62,44.69,44.62,44.65,42981.0,36.7665,36.8241,36.7665,36.7912,42981.0
2017-01-23 10:35:00,44.66,44.69,44.64,44.65,31052.0,36.7994,36.8241,36.7829,36.7912,31052.0
2017-01-23 10:40:00,44.65,44.65,44.52,44.63,108563.0,36.7912,36.7912,36.6841,36.7747,108563.0
2017-01-23 10:45:00,44.63,44.69,44.62,44.69,29463.0,36.7747,36.8241,36.7665,36.8241,29463.0
2017-01-23 10:50:00,44.7,44.71,44.66,44.69,40976.0,36.8324,36.8406,36.7994,36.8241,40976.0
2017-01-23 10:55:00,44.69,44.71,44.63,44.63,36965.0,36.8241,36.8406,36.7747,36.7747,36965.0
2017-01-23 11:00:00,44.63,44.68,44.63,44.66,27416.0,36.7747,36.8159,36.7747,36.7994,27416.0
2017-01-23 11:05:00,44.65,44.71,44.65,44.69,35651.0,36.7912,36.8406,36.7912,36.8241,35651.0
2017-01-23 11:10:00,44.71,44.72,44.62,44.63,29152.0,36.8406,36.8489,36.7665,36.7747,29152.0
2017-01-23 11:15:00,44.63,44.69,44.62,44.68,43884.0,36.7747,36.8241,36.7665,36.8159,43884.0
2017-01-23 11:20:00,44.67,44.68,44.64,44.66,34878.0,36.8077,36.8159,36.7829,36.7994,34878.0
2017-01-23 11:25:00,44.66,44.71,44.65,44.71,24837.0,36.7994,36.8406,36.7912,36.8406,24837.0
2017-01-23 11:30:00,44.71,44.77,44.7,44.75,35430.0,36.8406,36.8901,36.8324,36.8736,35430.0
2017-01-23 11:35:00,44.75,44.87,44.75,44.85,98023.0,36.8736,36.9725,36.8736,36.956,98023.0
2017-01-23 11:40:00,44.85,44.89,44.82,44.83,61379.0,36.956,36.9889,36.9313,36.9395,61379.0
2017-01-23 11:45:00,44.83,44.84,44.76,44.77,26059.0,36.9395,36.9477,36.8818,36.8901,26059.0
2017-01-23 11:50:00,44.76,44.79,44.74,44.76,17388.0,36.8818,36.9065,36.8653,36.8818,17388.0
2017-01-23 11:55:00,44.76,44.78,44.75,44.78,12262.0,36.8818,36.8983,36.8736,36.8983,12262.0
2017-01-23 12:00:00,44.79,44.81,44.77,44.8,13594.0,36.9065,36.923,36.8901,36.9148,13594.0
2017-01-23 12:05:00,44.81,44.88,44.81,44.86,20468.0,36.923,36.9807,36.923,36.9642,20468.0
2017-01-23 12:10:00,44.86,44.86,44.81,44.82,19732.0,36.9642,36.9642,36.923,36.9313,19732.0
2017-01-23 12:15:00,44.81,44.92,44.81,44.9,24144.0,36.923,37.0137,36.923,36.9972,24144.0
2017-01-23 12:20:00,44.9,44.92,44.89,44.9,24385.0,36.9972,37.0137,36.9889,36.9972,24385.0
2017-01-23 12:25:00,44.91,44.92,44.89,44.91,13352.0,37.0054,37.0137,36.9889,37.0054,13352.0
2017-01-23 12:30:00,44.91,44.95,44.9,44.94,19352.0,37.0054,37.0384,36.9972,37.0301,19352.0
2017-01-23 12:35:00,44.93,44.94,44.91,44.93,25019.0,37.0219,37.0301,37.0054,37.0219,25019.0
2017-01-23 12:40:00,44.93,45.02,44.92,44.95,52746.0,37.0219,37.0961,37.0137,37.0384,52746.0
2017-01-23 12:45:00,44.96,44.96,44.88,44.92,45956.0,37.0466,37.0466,36.9807,37.0137,45956.0
2017-01-23 12:50:00,44.91,44.93,44.86,44.88,44236.0,37.0054,37.0219,36.9642,36.9807,44236.0
2017-01-23 12:55:00,44.87,44.88,44.84,44.85,14713.0,36.9725,36.9807,36.9477,36.956,14713.0
2017-01-23 13:00:00,44.84,44.85,44.82,44.84,22613.0,36.9477,36.956,36.9313,36.9477,22613.0
2017-01-23 13:05:00,44.85,44.87,44.84,44.86,28336.0,36.956,36.9725,36.9477,36.9642,28336.0
2017-01-23 13:10:00,44.86,44.88,44.83,44.84,30403.0,36.9642,36.9807,36.9395,36.9477,30403.0
2017-01-23 13:15:00,44.85,44.91,44.84,44.91,16602.0,36.956,37.0054,36.9477,37.0054,16602.0
2017-01-23 13:20:00,44.91,44.96,44.9,44.94,29997.0,37.0054,37.0466,36.9972,37.0301,29997.0
2017-01-23 13:25:00,44.94,44.96,44.91,44.95,48970.0,37.0301,37.0466,37.0054,37.0384,48970.0
2017-01-23 13:30:00,44.95,45.0,44.93,44.99,39963.0,37.0384,37.0796,37.0219,37.0713,39963.0
2017-01-23 13:35:00,44.98,45.08,44.98,45.08,28841.0,37.0631,37.1455,37.0631,37.1455,28841.0
2017-01-23 13:40:00,45.09,45.09,45.01,45.02,21079.0,37.1537,37.1537,37.0878,37.0961,21079.0
2017-01-23 13:45:00,45.03,45.05,44.99,44.99,33723.0,37.1043,37.1208,37.0713,37.0713,33723.0
2017-01-23 13:50:00,45.0,45.01,44.97,44.97,24737.0,37.0796,37.0878,37.0549,37.0549,24737.0
2017-01-23 13:55:00,44.97,44.97,44.91,44.91,21372.0,37.0549,37.0549,37.0054,37.0054,21372.0
2017-01-23 14:00:00,44.91,44.96,44.91,44.94,24598.0,37.0054,37.0466,37.0054,37.0301,24598.0
2017-01-23 14:05:00,44.94,44.97,44.93,44.94,21144.0,37.0301,37.0549,37.0219,37.0301,21144.0
2017-01-23 14:10:00,44.93,44.93,44.9,44.91,24375.0,37.0219,37.0219,36.9972,37.0054,24375.0
2017-01-23 14:15:00,44.9,44.91,44.88,44.88,26282.0,36.9972,37.0054,36.9807,36.9807,26282.0
2017-01-23 14:20:00,44.89,44.9,44.87,44.89,22530.0,36.9889,36.9972,36.9725,36.9889,22530.0
2017-01-23 14:25:00,44.89,44.92,44.88,44.9,18282.0,36.9889,37.0137,36.9807,36.9972,18282.0
2017-01-23 14:30:00,44.9,44.91,44.87,44.89,26684.0,36.9972,37.0054,36.9725,36.9889,26684.0
2017-01-23 14:35:00,44.89,44.89,44.86,44.89,21516.0,36.9889,36.9889,36.9642,36.9889,21516.0
2017-01-23 14:40:00,44.88,44.9,44.86,44.9,24905.0,36.9807,36.9972,36.9642,36.9972,24905.0
2017-01-23 14:45:00,44.9,44.92,44.86,44.86,34011.0,36.9972,37.0137,36.9642,36.9642,34011.0
2017-01-23 14:50:00,44.87,44.89,44.86,44.88,12865.0,36.9725,36.9889,36.9642,36.9807,12865.0
2017-01-23 14:55:00,44.88,44.89,44.87,44.88,22534.0,36.9807,36.9889,36.9725,36.9807,22534.0
2017-01-23 15:00:00,44.88,44.89,44.86,44.88,31332.0,36.9807,36.9889,36.9642,36.9807,31332.0
2017-01-23 15:05:00,44.87,44.88,44.83,44.84,21851.0,36.9725,36.9807,36.9395,36.9477,21851.0
2017-01-23 15:10:00,44.83,44.85,44.8,44.81,25821.0,36.9395,36.956,36.9148,36.923,25821.0
2017-01-23 15:15:00,44.8,44.83,44.8,44.81,25841.0,36.9148,36.9395,36.9148,36.923,25841.0
2017-01-23 15:20:00,44.82,44.84,44.8,44.83,28041.0,36.9313,36.9477,36.9148,36.9395,28041.0
2017-01-23 15:25:00,44.83,44.84,44.8,44.81,34807.0,36.9395,36.9477,36.9148,36.923,34807.0
2017-01-23 15:30:00,44.82,44.83,44.81,44.81,38045.0,36.9313,36.9395,36.923,36.923,38045.0
2017-01-23 15:35:00,44.81,44.86,44.81,44.86,60175.0,36.923,36.9642,36.923,36.9642,60175.0
2017-01-23 15:40:00,44.86,44.88,44.85,44.87,58334.0,36.9642,36.9807,36.956,36.9725,58334.0
2017-01-23 15:45:00,44.87,44.91,44.86,44.89,66934.0,36.9725,37.0054,36.9642,36.9889,66934.0
2017-01-23 15:50:00,44.89,44.89,44.84,44.84,97379.0,36.9889,36.9889,36.9477,36.9477,97379.0
2017-01-23 15:55:00,44.85,44.89,44.83,44.86,209618.0,36.956,36.9889,36.9395,36.9642,209618.0
2017-01-24 09:30:00,44.84,44.92,44.67,44.86,136609.0,36.9477,37.0137,36.8077,36.9642,136609.0
2017-01-24 09:35:00,44.85,45.03,44.85,44.98,72677.0,36.956,37.1043,36.956,37.0631,72677.0
2017-01-24 09:40:00,44.96,45.06,44.95,45.0,41173.0,37.0466,37.129,37.0384,37.0796,41173.0
2017-01-24 09:45:00,45.0,45.04,44.95,45.01,35349.0,37.0796,37.1125,37.0384,37.0878,35349.0
2017-01-24 09:50:00,45.01,45.03,44.98,45.01,68708.0,37.0878,37.1043,37.0631,37.0878,68708.0
2017-01-24 09:55:00,45.01,45.01,44.9,44.9,49920.0,37.0878,37.0878,36.9972,36.9972,49920.0
2017-01-24 10:00:00,44.91,45.0,44.9,44.99,20879.0,37.0054,37.0796,36.9972,37.0713,20879.0
2017-01-24 10:05:00,45.0,45.01,44.95,44.96,48563.0,37.0796,37.0878,37.0384,37.0466,48563.0
2017-01-24 10:10:00,44.96,45.07,44.95,45.02,26423.0,37.0466,37.1373,37.0384,37.0961,26423.0
2017-01-24 10:15:00,45.01,45.05,45.01,45.04,13454.0,37.0878,37.1208,37.0878,37.1125,13454.0
2017-01-24 10:20:00,45.04,45.06,45.01,45.04,30678.0,37.1125,37.129,37.0878,37.1125,30678.0
2017-01-24 10:25:00,45.04,45.05,44.99,45.0,14765.0,37.1125,37.1208,37.0713,37.0796,14765.0
2017-01-24 10:30:00,45.0,45.01,44.98,45.0,21408.0,37.0796,37.0878,37.0631,37.0796,21408.0
2017-01-24 10:35:00,45.0,45.0,44.93,44.97,40328.0,37.0796,37.0796,37.0219,37.0549,40328.0
2017-01-24 10:40:00,44.97,44.99,44.91,44.91,31104.0,37.0549,37.0713,37.0054,37.0054,31104.0
2017-01-24 10:45:00,44.91,44.95,44.91,44.93,28557.0,37.0054,37.0384,37.0054,37.0219,28557.0
2017-01-24 10:50:00,44.93,44.95,44.9,44.93,33827.0,37.0219,37.0384,36.9972,37.0219,33827.0
2017-01-24 10:55:00,44.92,44.94,44.91,44.94,38973.0,37.0137,37.0301,37.0054,37.0301,38973.0
2017-01-24 11:00:00,44.93,45.0,44.93,44.99,64106.0,37.0219,37.0796,37.0219,37.0713,64106.0
2017-01-24 11:05:00,44.99,45.03,44.99,45.02,50805.0,37.0713,37.1043,37.0713,37.0961,50805.0
2017-01-24 11:10:00,45.02,45.03,44.99,45.01,35097.0,37.0961,37.1043,37.0713,37.0878,35097.0
2017-01-24 11:15:00,45.01,45.03,44.99,44.99,29281.0,37.0878,37.1043,37.0713,37.0713,29281.0
2017-01-24 11:20:00,44.99,45.01,44.95,44.95,37157.0,37.0713,37.0878,37.0384,37.0384,37157.0
2017-01-24 11:25:00,44.95,44.97,44.94,44.97,30142.0,37.0384,37.0549,37.0301,37.0549,30142.0
2017-01-24 11:30:00,44.97,44.99,44.93,44.98,169762.0,37.0549,37.0713,37.0219,37.0631,169762.0
2017-01-24 11:35:00,44.99,45.0,44.95,44.96,92416.0,37.0713,37.0796,37.0384,37.0466,92416.0
2017-01-24 11:40:00,44.97,44.98,44.94,44.97,146878.0,37.0549,37.0631,37.0301,37.0549,146878.0
2017-01-24 11:45:00,44.97,45.07,44.96,45.07,40687.0,37.0549,37.1373,37.0466,37.1373,40687.0
2017-01-24 11:50:00,45.07,45.07,45.03,45.03,21575.0,37.1373,37.1373,37.1043,37.1043,21575.0
2017-01-24 11:55:00,45.03,45.04,45.0,45.0,43884.0,37.1043,37.1125,37.0796,37.0796,43884.0
2017-01-24 12:00:00,45.0,45.01,44.97,44.97,18902.0,37.0796,37.0878,37.0549,37.0549,18902.0
2017-01-24 12:05:00,44.97,44.98,44.96,44.98,20356.0,37.0549,37.0631,37.0466,37.0631,20356.0
2017-01-24 12:10:00,44.98,44.99,44.96,44.99,39596.0,37.0631,37.0713,37.0466,37.0713,39596.0
2017-01-24 12:15:00,44.99,44.99,44.97,44.98,20197.0,37.0713,37.0713,37.0549,37.0631,20197.0
2017-01-24 12:20:00,44.98,45.0,44.97,44.99,44890.0,37.0631,37.0796,37.0549,37.0713,44890.0
2017-01-24 12:25:00,44.99,45.06,44.99,45.06,30815.0,37.0713,37.129,37.0713,37.129,30815.0
2017-01-24 12:30:00,45.06,45.06,45.02,45.03,23947.0,37.129,37.129,37.0961,37.1043,23947.0
2017-01-24 12:35:00,45.03,45.04,45.01,45.04,65979.0,37.1043,37.1125,37.0878,37.1125,65979.0
2017-01-24 12:40:00,45.04,45.07,45.03,45.04,26506.0,37.1125,37.1373,37.1043,37.1125,26506.0
2017-01-24 12:45:00,45.03,45.05,45.02,45.03,18633.0,37.1043,37.1208,37.0961,37.1043,18633.0
2017-01-24 12:50:00,45.03,45.07,45.03,45.06,17584.0,37.1043,37.1373,37.1043,37.129,17584.0
2017-01-24 12:55:00,45.06,45.07,45.05,45.06,11251.0,37.129,37.1373,37.1208,37.129,11251.0
2017-01-24 13:00:00,45.05,45.12,45.05,45.1,45161.0,37.1208,37.1785,37.1208,37.162,45161.0
2017-01-24 13:05:00,45.11,45.17,45.1,45.14,27941.0,37.1702,37.2197,37.162,37.1949,27941.0
2017-01-24 13:10:00,45.14,45.15,45.12,45.12,39730.0,37.1949,37.2032,37.1785,37.1785,39730.0
2017-01-24 13:15:00,45.13,45.13,45.08,45.09,20164.0,37.1867,37.1867,37.1455,37.1537,20164.0
2017-01-24 13:20:00,45.08,45.09,45.02,45.03,44851.0,37.1455,37.1537,37.0961,37.1043,44851.0
2017-01-24 13:25:00,45.03,45.03,45.0,45.0,34308.0,37.1043,37.1043,37.0796,37.0796,34308.0
2017-01-24 13:30:00,45.01,45.01,44.99,44.99,37706.0,37.0878,37.0878,37.0713,37.0713,37706.0
2017-01-24 13:35:00,45.0,45.01,44.99,44.99,34588.0,37.0796,37.0878,37.0713,37.0713,34588.0
2017-01-24 13:40:00,45.0,45.03,44.99,45.02,45144.0,37.0796,37.1043,37.0713,37.0961,45144.0
2017-01-24 13:45:00,45.02,45.02,45.0,45.02,20714.0,37.0961,37.0961,37.0796,37.0961,20714.0
2017-01-24 13:50:00,45.02,45.02,44.99,45.0,46972.0,37.0961,37.0961,37.0713,37.0796,46972.0
2017-01-24 13:55:00,45.0,45.0,44.96,44.96,15046.0,37.0796,37.0796,37.0466,37.0466,15046.0
2017-01-24 14:00:00,44.97,44.98,44.95,44.97,40885.0,37.0549,37.0631,37.0384,37.0549,40885.0
2017-01-24 14:05:00,44.98,45.02,44.97,45.02,22952.0,37.0631,37.0961,37.0549,37.0961,22952.0
2017-01-24 14:10:00,45.02,45.03,44.99,45.03,28174.0,37.0961,37.1043,37.0713,37.1043,28174.0
2017-01-24 14:15:00,45.04,45.09,45.03,45.08,24844.0,37.1125,37.1537,37.1043,37.1455,24844.0
2017-01-24 14:20:00,45.08,45.1,45.05,45.08,16723.0,37.1455,37.162,37.1208,37.1455,16723.0
2017-01-24 14:25:00,45.08,45.08,45.02,45.05,47180.0,37.1455,37.1455,37.0961,37.1208,47180.0
2017-01-24 14:30:00,45.06,45.14,45.05,45.14,31814.0,37.129,37.1949,37.1208,37.1949,31814.0
2017-01-24 14:35:00,45.14,45.14,45.09,45.09,28283.0,37.1949,37.1949,37.1537,37.1537,28283.0
2017-01-24 14:40:00,45.1,45.11,45.09,45.1,21113.0,37.162,37.1702,37.1537,37.162,21113.0
2017-01-24 14:45:00,45.09,45.12,45.08,45.11,22065.0,37.1537,37.1785,37.1455,37.1702,22065.0
2017-01-24 14:50:00,45.11,45.12,45.07,45.07,16841.0,37.1702,37.1785,37.1373,37.1373,16841.0
2017-01-24 14:55:00,45.07,45.08,45.05,45.07,16590.0,37.1373,37.1455,37.1208,37.1373,16590.0
2017-01-24 15:00:00,45.07,45.08,45.0,45.01,101203.0,37.1373,37.1455,37.0796,37.0878,101203.0
2017-01-24 15:05:00,45.0,45.01,44.98,44.98,86051.0,37.0796,37.0878,37.0631,37.0631,86051.0
2017-01-24 15:10:00,44.99,45.04,44.98,45.03,66741.0,37.0713,37.1125,37.0631,37.1043,66741.0
2017-01-24 15:15:00,45.04,45.07,45.03,45.06,56202.0,37.1125,37.1373,37.1043,37.129,56202.0
2017-01-24 15:20:00,45.05,45.06,45.01,45.03,62739.0,37.1208,37.129,37.0878,37.1043,62739.0
2017-01-24 15:25:00,45.02,45.05,45.0,45.01,65894.0,37.0961,37.1208,37.0796,37.0878,65894.0
2017-01-24 15:30:00,45.01,45.05,45.0,45.04,73774.0,37.0878,37.1208,37.0796,37.1125,73774.0
2017-01-24 15:35:00,45.04,45.04,44.99,45.0,66547.0,37.1125,37.1125,37.0713,37.0796,66547.0
2017-01-24 15:40:00,45.0,45.0,44.95,44.97,91458.0,37.0796,37.0796,37.0384,37.0549,91458.0
2017-01-24 15:45:00,44.97,44.98,44.95,44.96,105545.0,37.0549,37.0631,37.0384,37.0466,105545.0
2017-01-24 15:50:00,44.97,44.98,44.91,44.91,124621.0,37.0549,37.0631,37.0054,37.0054,124621.0
2017-01-24 15:55:00,44.91,44.95,44.9,44.92,245423.0,37.0054,37.0384,36.9972,37.0137,245423.0
2017-01-25 09:30:00,45.15,45.2,44.99,45.04,85071.0,37.2032,37.2444,37.0713,37.1125,85071.0
2017-01-25 09:35:00,45.03,45.09,45.01,45.08,33042.0,37.1043,37.1537,37.0878,37.1455,33042.0
2017-01-25 09:40:00,45.08,45.16,45.04,45.15,71190.0,37.1455,37.2114,37.1125,37.2032,71190.0
2017-01-25 09:45:00,45.15,45.19,45.05,45.13,40544.0,37.2032,37.2361,37.1208,37.1867,40544.0
2017-01-25 09:50:00,45.12,45.17,45.07,45.09,24204.0,37.1785,37.2197,37.1373,37.1537,24204.0
2017-01-25 09:55:00,45.08,45.09,44.97,45.02,36273.0,37.1455,37.1537,37.0549,37.0961,36273.0
2017-01-25 10:00:00,45.01,45.03,44.93,44.97,49046.0,37.0878,37.1043,37.0219,37.0549,49046.0
2017-01-25 10:05:00,44.97,45.02,44.92,45.01,37120.0,37.0549,37.0961,37.0137,37.0878,37120.0
2017-01-25 10:10:00,45.02,45.08,45.01,45.05,45165.0,37.0961,37.1455,37.0878,37.1208,45165.0
2017-01-25 10:15:00,45.05,45.08,45.02,45.05,56354.0,37.1208,37.1455,37.0961,37.1208,56354.0
2017-01-25 10:20:00,45.05,45.05,44.99,45.02,35483.0,37.1208,37.1208,37.0713,37.0961,35483.0
2017-01-25 10:25:00,45.02,45.06,45.0,45.01,39487.0,37.0961,37.129,37.0796,37.0878,39487.0
2017-01-25 10:30:00,45.02,45.05,45.01,45.05,44335.0,37.0961,37.1208,37.0878,37.1208,44335.0
2017-01-25 10:35:00,45.05,45.13,45.04,45.09,49830.0,37.1208,37.1867,37.1125,37.1537,49830.0
2017-01-25 10:40:00,45.09,45.11,45.08,45.11,27806.0,37.1537,37.1702,37.1455,37.1702,27806.0
2017-01-25 10:45:00,45.11,45.15,45.09,45.13,28725.0,37.1702,37.2032,37.1537,37.1867,28725.0
2017-01-25 10:50:00,45.12,45.14,45.12,45.13,44459.0,37.1785,37.1949,37.1785,37.1867,44459.0
2017-01-25 10:55:00,45.13,45.14,45.12,45.14,19115.0,37.1867,37.1949,37.1785,37.1949,19115.0
2017-01-25 11:00:00,45.13,45.21,45.12,45.21,62808.0,37.1867,37.2526,37.1785,37.2526,62808.0
2017-01-25 11:05:00,45.21,45.3,45.2,45.28,70225.0,37.2526,37.3268,37.2444,37.3103,70225.0
2017-01-25 11:10:00,45.28,45.31,45.25,45.28,60632.0,37.3103,37.335,37.2856,37.3103,60632.0
2017-01-25 11:15:00,45.28,45.31,45.26,45.29,44903.0,37.3103,37.335,37.2938,37.3185,44903.0
2017-01-25 11:20:00,45.28,45.31,45.27,45.3,40769.0,37.3103,37.335,37.3021,37.3268,40769.0
2017-01-25 11:25:00,45.3,45.3,45.23,45.24,52337.0,37.3268,37.3268,37.2691,37.2773,52337.0
2017-01-25 11:30:00,45.23,45.26,45.18,45.19,51828.0,37.2691,37.2938,37.2279,37.2361,51828.0
2017-01-25 11:35:00,45.19,45.2,45.17,45.19,15821.0,37.2361,37.2444,37.2197,37.2361,15821.0
2017-01-25 11:40:00,45.19,45.22,45.18,45.19,47431.0,37.2361,37.2609,37.2279,37.2361,47431.0
2017-01-25 11:45:00,45.19,45.22,45.18,45.2,33861.0,37.2361,37.2609,37.2279,37.2444,33861.0
2017-01-25 11:50:00,45.2,45.22,45.17,45.18,42467.0,37.2444,37.2609,37.2197,37.2279,42467.0
2017-01-25 11:55:00,45.19,45.2,45.15,45.19,33142.0,37.2361,37.2444,37.2032,37.2361,33142.0
2017-01-25 12:00:00,45.19,45.2,45.17,45.18,13524.0,37.2361,37.2444,37.2197,37.2279,13524.0
2017-01-25 12:05:00,45.18,45.18,45.13,45.13,29573.0,37.2279,37.2279,37.1867,37.1867,29573.0
2017-01-25 12:10:00,45.13,45.15,45.11,45.15,78099.0,37.1867,37.2032,37.1702,37.2032,78099.0
2017-01-25 12:15:00,45.15,45.15,45.06,45.06,39915.0,37.2032,37.2032,37.129,37.129,39915.0
2017-01-25 12:20:00,45.06,45.07,45.02,45.07,38876.0,37.129,37.1373,37.0961,37.1373,38876.0
2017-01-25 12:25:00,45.08,45.09,45.06,45.09,20115.0,37.1455,37.1537,37.129,37.1537,20115.0
2017-01-25 12:30:00,45.09,45.13,45.09,45.12,22720.0,37.1537,37.1867,37.1537,37.1785,22720.0
2017-01-25 12:35:00,45.12,45.15,45.09,45.09,15223.0,37.1785,37.2032,37.1537,37.1537,15223.0
2017-01-25 12:40:00,45.1,45.1,45.08,45.09,8590.0,37.162,37.162,37.1455,37.1537,8590.0
2017-01-25 12:45:00,45.09,45.12,45.08,45.1,21176.0,37.1537,37.1785,37.1455,37.162,21176.0
2017-01-25 12:50:00,45.09,45.18,45.08,45.18,27735.0,37.1537,37.2279,37.1455,37.2279,27735.0
2017-01-25 12:55:00,45.17,45.21,45.15,45.2,16938.0,37.2197,37.2526,37.2032,37.2444,16938.0
2017-01-25 13:00:00,45.21,45.21,45.18,45.19,24395.0,37.2526,37.2526,37.2279,37.2361,24395.0
2017-01-25 13:05:00,45.2,45.23,45.2,45.2,20935.0,37.2444,37.2691,37.2444,37.2444,20935.0
2017-01-25 13:10:00,45.21,45.25,45.2,45.23,39893.0,37.2526,37.2856,37.2444,37.2691,39893.0
2017-01-25 13:15:00,45.23,45.24,45.22,45.24,44114.0,37.2691,37.2773,37.2609,37.2773,44114.0
2017-01-25 13:20:00,45.23,45.29,45.22,45.29,44633.0,37.2691,37.3185,37.2609,37.3185,44633.0
2017-01-25 13:25:00,45.29,45.3,45.27,45.28,28470.0,37.3185,37.3268,37.3021,37.3103,28470.0
2017-01-25 13:30:00,45.29,45.3,45.27,45.29,29215.0,37.3185,37.3268,37.3021,37.3185,29215.0
2017-01-25 13:35:00,45.29,45.3,45.27,45.3,41102.0,37.3185,37.3268,37.3021,37.3268,41102.0
2017-01-25 13:40:00,45.29,45.34,45.29,45.32,41235.0,37.3185,37.3597,37.3185,37.3433,41235.0
2017-01-25 13:45:00,45.33,45.36,45.32,45.34,38254.0,37.3515,37.3762,37.3433,37.3597,38254.0
2017-01-25 13:50:00,45.34,45.35,45.31,45.34,36818.0,37.3597,37.368,37.335,37.3597,36818.0
2017-01-25 13:55:00,45.34,45.36,45.34,45.34,24093.0,37.3597,37.3762,37.3597,37.3597,24093.0
2017-01-25 14:00:00,45.34,45.37,45.31,45.32,55541.0,37.3597,37.3845,37.335,37.3433,55541.0
2017-01-25 14:05:00,45.32,45.34,45.27,45.28,64167.0,37.3433,37.3597,37.3021,37.3103,64167.0
2017-01-25 14:10:00,45.28,45.29,45.25,45.26,63154.0,37.3103,37.3185,37.2856,37.2938,63154.0
2017-01-25 14:15:00,45.26,45.28,45.24,45.26,58107.0,37.2938,37.3103,37.2773,37.2938,58107.0
2017-01-25 14:20:00,45.26,45.27,45.23,45.23,41463.0,37.2938,37.3021,37.2691,37.2691,41463.0
2017-01-25 14:25:00,45.23,45.27,45.22,45.24,27399.0,37.2691,37.3021,37.2609,37.2773,27399.0
2017-01-25 14:30:00,45.25,45.26,45.22,45.25,22970.0,37.2856,37.2938,37.2609,37.2856,22970.0
2017-01-25 14:35:00,45.25,45.26,45.22,45.23,69917.0,37.2856,37.2938,37.2609,37.2691,69917.0
2017-01-25 14:40:00,45.23,45.23,45.18,45.19,9415.0,37.2691,37.2691,37.2279,37.2361,9415.0
2017-01-25 14:45:00,45.18,45.22,45.17,45.19,43469.0,37.2279,37.2609,37.2197,37.2361,43469.0
2017-01-25 14:50:00,45.19,45.2,45.17,45.19,23319.0,37.2361,37.2444,37.2197,37.2361,23319.0
2017-01-25 14:55:00,45.19,45.19,45.17,45.18,18470.0,37.2361,37.2361,37.2197,37.2279,18470.0
2017-01-25 15:00:00,45.18,45.2,45.16,45.16,40570.0,37.2279,37.2444,37.2114,37.2114,40570.0
2017-01-25 15:05:00,45.17,45.2,45.15,45.2,23944.0,37.2197,37.2444,37.2032,37.2444,23944.0
2017-01-25 15:10:00,45.2,45.2,45.17,45.18,51743.0,37.2444,37.2444,37.2197,37.2279,51743.0
2017-01-25 15:15:00,45.18,45.18,45.13,45.16,27565.0,37.2279,37.2279,37.1867,37.2114,27565.0
2017-01-25 15:20:00,45.16,45.2,45.15,45.2,31659.0,37.2114,37.2444,37.2032,37.2444,31659.0
2017-01-25 15:25:00,45.19,45.2,45.17,45.2,39020.0,37.2361,37.2444,37.2197,37.2444,39020.0
2017-01-25 15:30:00,45.19,45.19,45.16,45.18,37553.0,37.2361,37.2361,37.2114,37.2279,37553.0
2017-01-25 15:35:00,45.19,45.19,45.16,45.16,105185.0,37.2361,37.2361,37.2114,37.2114,105185.0
2017-01-25 15:40:00,45.17,45.18,45.15,45.16,84567.0,37.2197,37.2279,37.2032,37.2114,84567.0
2017-01-25 15:45:00,45.16,45.17,45.14,45.16,137909.0,37.2114,37.2197,37.1949,37.2114,137909.0
2017-01-25 15:50:00,45.16,45.19,45.1,45.1,273808.0,37.2114,37.2361,37.162,37.162,273808.0
2017-01-25 15:55:00,45.11,45.12,45.06,45.09,541415.0,37.1702,37.1785,37.129,37.1537,541415.0
2017-01-26 09:30:00,45.09,45.09,44.91,44.95,97306.0,37.1537,37.1537,37.0054,37.0384,97306.0
2017-01-26 09:35:00,44.96,44.97,44.8,44.83,48351.0,37.0466,37.0549,36.9148,36.9395,48351.0
2017-01-26 09:40:00,44.82,44.9,44.81,44.83,56447.0,36.9313,36.9972,36.923,36.9395,56447.0
2017-01-26 09:45:00,44.84,44.99,44.83,44.92,113768.0,36.9477,37.0713,36.9395,37.0137,113768.0
2017-01-26 09:50:00,44.93,44.96,44.86,44.88,57879.0,37.0219,37.0466,36.9642,36.9807,57879.0
2017-01-26 09:55:00,44.88,44.89,44.82,44.86,50806.0,36.9807,36.9889,36.9313,36.9642,50806.0
2017-01-26 10:00:00,44.86,44.88,44.75,44.79,123143.0,36.9642,36.9807,36.8736,36.9065,123143.0
2017-01-26 10:05:00,44.8,44.84,44.78,44.82,71442.0,36.9148,36.9477,36.8983,36.9313,71442.0
2017-01-26 10:10:00,44.83,44.88,44.8,44.88,79719.0,36.9395,36.9807,36.9148,36.9807,79719.0
2017-01-26 10:15:00,44.87,44.87,44.8,44.84,45358.0,36.9725,36.9725,36.9148,36.9477,45358.0
2017-01-26 10:20:00,44.83,44.84,44.78,44.78,25902.0,36.9395,36.9477,36.8983,36.8983,25902.0
2017-01-26 10:25:00,44.78,44.78,44.65,44.7,48562.0,36.8983,36.8983,36.7912,36.8324,48562.0
2017-01-26 10:30:00,44.71,44.74,44.7,44.73,18743.0,36.8406,36.8653,36.8324,36.8571,18743.0
2017-01-26 10:35:00,44.73,44.78,44.72,44.77,23582.0,36.8571,36.8983,36.8489,36.8901,23582.0
2017-01-26 10:40:00,44.76,44.78,44.72,44.75,31400.0,36.8818,36.8983,36.8489,36.8736,31400.0
2017-01-26 10:45:00,44.76,44.77,44.7,44.71,53698.0,36.8818,36.8901,36.8324,36.8406,53698.0
2017-01-26 10:50:00,44.72,44.78,44.7,44.78,56536.0,36.8489,36.8983,36.8324,36.8983,56536.0
2017-01-26 10:55:00,44.77,44.87,44.77,44.87,65882.0,36.8901,36.9725,36.8901,36.9725,65882.0
2017-01-26 11:00:00,44.87,44.93,44.86,44.92,80951.0,36.9725,37.0219,36.9642,37.0137,80951.0
2017-01-26 11:05:00,44.93,44.97,44.92,44.97,34321.0,37.0219,37.0549,37.0137,37.0549,34321.0
2017-01-26 11:10:00,44.96,45.03,44.94,45.02,69969.0,37.0466,37.1043,37.0301,37.0961,69969.0
2017-01-26 11:15:00,45.02,45.02,44.94,44.96,31607.0,37.0961,37.0961,37.0301,37.0466,31607.0
2017-01-26 11:20:00,44.95,44.97,44.9,44.9,29171.0,37.0384,37.0549,36.9972,36.9972,29171.0
2017-01-26 11:25:00,44.9,44.92,44.84,44.85,38960.0,36.9972,37.0137,36.9477,36.956,38960.0
2017-01-26 11:30:00,44.85,44.91,44.84,44.89,37095.0,36.956,37.0054,36.9477,36.9889,37095.0
2017-01-26 11:35:00,44.89,44.9,44.86,44.87,56284.0,36.9889,36.9972,36.9642,36.9725,56284.0
2017-01-26 11:40:00,44.88,44.9,44.85,44.86,36472.0,36.9807,36.9972,36.956,36.9642,36472.0
2017-01-26 11:45:00,44.86,44.89,44.83,44.86,25906.0,36.9642,36.9889,36.9395,36.9642,25906.0
2017-01-26 11:50:00,44.86,44.87,44.83,44.83,31812.0,36.9642,36.9725,36.9395,36.9395,31812.0
2017-01-26 11:55:00,44.84,44.85,44.8,44.8,38079.0,36.9477,36.956,36.9148,36.9148,38079.0
2017-01-26 12:00:00,44.81,44.88,44.8,44.86,42886.0,36.923,36.9807,36.9148,36.9642,42886.0
2017-01-26 12:05:00,44.87,44.88,44.85,44.87,25446.0,36.9725,36.9807,36.956,36.9725,25446.0
2017-01-26 12:10:00,44.87,44.89,44.87,44.88,16850.0,36.9725,36.9889,36.9725,36.9807,16850.0
2017-01-26 12:15:00,44.87,44.88,44.85,44.85,14534.0,36.9725,36.9807,36.956,36.956,14534.0
2017-01-26 12:20:00,44.86,44.87,44.81,44.81,39215.0,36.9642,36.9725,36.923,36.923,39215.0
2017-01-26 12:25:00,44.81,44.83,44.8,44.81,27883.0,36.923,36.9395,36.9148,36.923,27883.0
2017-01-26 12:30:00,44.82,44.83,44.78,44.78,19372.0,36.9313,36.9395,36.8983,36.8983,19372.0
2017-01-26 12:35:00,44.78,44.79,44.76,44.79,29732.0,36.8983,36.9065,36.8818,36.9065,29732.0
2017-01-26 12:40:00,44.78,44.81,44.76,44.78,52827.0,36.8983,36.923,36.8818,36.8983,52827.0
2017-01-26 12:45:00,44.78,44.8,44.78,44.79,38888.0,36.8983,36.9148,36.8983,36.9065,38888.0
2017-01-26 12:50:00,44.8,44.83,44.79,44.82,21291.0,36.9148,36.9395,36.9065,36.9313,21291.0
2017-01-26 12:55:00,44.81,44.82,44.78,44.79,63630.0,36.923,36.9313,36.8983,36.9065,63630.0
2017-01-26 13:00:00,44.79,44.8,44.76,44.8,48319.0,36.9065,36.9148,36.8818,36.9148,48319.0
2017-01-26 13:05:00,44.8,44.83,44.79,44.79,27552.0,36.9148,36.9395,36.9065,36.9065,27552.0
2017-01-26 13:10:00,44.8,44.8,44.78,44.78,9864.0,36.9148,36.9148,36.8983,36.8983,9864.0
2017-01-26 13:15:00,44.78,44.8,44.74,44.74,30710.0,36.8983,36.9148,36.8653,36.8653,30710.0
2017-01-26 13:20:00,44.74,44.78,44.73,44.76,16013.0,36.8653,36.8983,36.8571,36.8818,16013.0
2017-01-26 13:25:00,44.76,44.78,44.74,44.76,21694.0,36.8818,36.8983,36.8653,36.8818,21694.0
2017-01-26 13:30:00,44.76,44.79,44.75,44.76,64997.0,36.8818,36.9065,36.8736,36.8818,64997.0
2017-01-26 13:35:00,44.77,44.79,44.73,44.75,34794.0,36.8901,36.9065,36.8571,36.8736,34794.0
2017-01-26 13:40:00,44.75,44.79,44.74,44.78,24479.0,36.8736,36.9065,36.8653,36.8983,24479.0
2017-01-26 13:45:00,44.77,44.78,44.74,44.76,27005.0,36.8901,36.8983,36.8653,36.8818,27005.0
2017-01-26 13:50:00,44.76,44.78,44.76,44.76,10604.0,36.8818,36.8983,36.8818,36.8818,10604.0
2017-01-26 13:55:00,44.76,44.78,44.75,44.75,15605.0,36.8818,36.8983,36.8736,36.8736,15605.0
2017-01-26 14:00:00,44.76,44.76,44.69,44.7,36044.0,36.8818,36.8818,36.8241,36.8324,36044.0
2017-01-26 14:05:00,44.71,44.71,44.68,44.69,16725.0,36.8406,36.8406,36.8159,36.8241,16725.0
2017-01-26 14:10:00,44.7,44.7,44.68,44.68,19911.0,36.8324,36.8324,36.8159,36.8159,19911.0
2017-01-26 14:15:00,44.69,44.69,44.68,44.68,12678.0,36.8241,36.8241,36.8159,36.8159,12678.0
2017-01-26 14:20:00,44.68,44.68,44.63,44.67,70209.0,36.8159,36.8159,36.7747,36.8077,70209.0
2017-01-26 14:25:00,44.68,44.75,44.67,44.73,38845.0,36.8159,36.8736,36.8077,36.8571,38845.0
2017-01-26 14:30:00,44.73,44.73,44.7,44.71,24979.0,36.8571,36.8571,36.8324,36.8406,24979.0
2017-01-26 14:35:00,44.71,44.73,44.7,44.72,41714.0,36.8406,36.8571,36.8324,36.8489,41714.0
2017-01-26 14:40:00,44.72,44.72,44.67,44.68,42504.0,36.8489,36.8489,36.8077,36.8159,42504.0
2017-01-26 14:45:00,44.67,44.68,44.66,44.66,38311.0,36.8077,36.8159,36.7994,36.7994,38311.0
2017-01-26 14:50:00,44.66,44.67,44.64,44.67,49373.0,36.7994,36.8077,36.7829,36.8077,49373.0
2017-01-26 14:55:00,44.67,44.68,44.65,44.65,32947.0,36.8077,36.8159,36.7912,36.7912,32947.0
2017-01-26 15:00:00,44.66,44.67,44.6,44.66,121652.0,36.7994,36.8077,36.75,36.7994,121652.0
2017-01-26 15:05:00,44.67,44.68,44.64,44.64,33571.0,36.8077,36.8159,36.7829,36.7829,33571.0
2017-01-26 15:10:00,44.64,44.66,44.63,44.65,64046.0,36.7829,36.7994,36.7747,36.7912,64046.0
2017-01-26 15:15:00,44.65,44.65,44.63,44.64,39726.0,36.7912,36.7912,36.7747,36.7829,39726.0
2017-01-26 15:20:00,44.64,44.66,44.63,44.66,22442.0,36.7829,36.7994,36.7747,36.7994,22442.0
2017-01-26 15:25:00,44.66,44.71,44.65,44.69,56498.0,36.7994,36.8406,36.7912,36.8241,56498.0
2017-01-26 15:30:00,44.69,44.7,44.66,44.68,49855.0,36.8241,36.8324,36.7994,36.8159,49855.0
2017-01-26 15:35:00,44.67,44.68,44.65,44.65,38357.0,36.8077,36.8159,36.7912,36.7912,38357.0
2017-01-26 15:40:00,44.65,44.66,44.6,44.65,109825.0,36.7912,36.7994,36.75,36.7912,109825.0
2017-01-26 15:45:00,44.65,44.67,44.63,44.64,99138.0,36.7912,36.8077,36.7747,36.7829,99138.0
2017-01-26 15:50:00,44.64,44.65,44.58,44.61,216192.0,36.7829,36.7912,36.7335,36.7582,216192.0
2017-01-26 15:55:00,44.61,44.63,44.58,44.61,433279.0,36.7582,36.7747,36.7335,36.7582,433279.0
2017-01-27 09:30:00,44.68,44.72,44.5,44.59,194017.0,36.8159,36.8489,36.6676,36.7417,194017.0
2017-01-27 09:35:00,44.59,44.76,44.59,44.65,68265.0,36.7417,36.8818,36.7417,36.7912,68265.0
2017-01-27 09:40:00,44.65,44.65,44.48,44.55,128075.0,36.7912,36.7912,36.6511,36.7088,128075.0
2017-01-27 09:45:00,44.56,44.65,44.55,44.57,76163.0,36.717,36.7912,36.7088,36.7253,76163.0
2017-01-27 09:50:00,44.58,44.59,44.44,44.46,157963.0,36.7335,36.7417,36.6182,36.6346,157963.0
2017-01-27 09:55:00,44.46,44.58,44.39,44.55,80683.0,36.6346,36.7335,36.577,36.7088,80683.0
2017-01-27 10:00:00,44.57,44.57,44.38,44.38,54253.0,36.7253,36.7253,36.5687,36.5687,54253.0
2017-01-27 10:05:00,44.39,44.42,44.33,44.34,40805.0,36.577,36.6017,36.5275,36.5358,40805.0
2017-01-27 10:10:00,44.35,44.4,44.35,44.38,49227.0,36.544,36.5852,36.544,36.5687,49227.0
2017-01-27 10:15:00,44.37,44.43,44.36,44.41,31423.0,36.5605,36.6099,36.5522,36.5934,31423.0
2017-01-27 10:20:00,44.41,44.42,44.35,44.38,22917.0,36.5934,36.6017,36.544,36.5687,22917.0
2017-01-27 10:25:00,44.38,44.38,44.3,44.36,36179.0,36.5687,36.5687,36.5028,36.5522,36179.0
2017-01-27 10:30:00,44.36,44.4,44.34,44.34,44238.0,36.5522,36.5852,36.5358,36.5358,44238.0
2017-01-27 10:35:00,44.35,44.37,44.33,44.34,29984.0,36.544,36.5605,36.5275,36.5358,29984.0
2017-01-27 10:40:00,44.34,44.4,44.32,44.36,41453.0,36.5358,36.5852,36.5193,36.5522,41453.0
2017-01-27 10:45:00,44.35,44.36,44.31,44.32,45633.0,36.544,36.5522,36.511,36.5193,45633.0
2017-01-27 10:50:00,44.32,44.38,44.29,44.37,54257.0,36.5193,36.5687,36.4946,36.5605,54257.0
2017-01-27 10:55:00,44.36,44.4,44.34,44.4,60726.0,36.5522,36.5852,36.5358,36.5852,60726.0
2017-01-27 11:00:00,44.4,44.42,44.37,44.38,27988.0,36.5852,36.6017,36.5605,36.5687,27988.0
2017-01-27 11:05:00,44.38,44.38,44.3,44.3,47704.0,36.5687,36.5687,36.5028,36.5028,47704.0
2017-01-27 11:10:00,44.3,44.35,44.3,44.34,49324.0,36.5028,36.544,36.5028,36.5358,49324.0
2017-01-27 11:15:00,44.34,44.39,44.32,44.36,33257.0,36.5358,36.577,36.5193,36.5522,33257.0
2017-01-27 11:20:00,44.35,44.36,44.31,44.34,54940.0,36.544,36.5522,36.511,36.5358,54940.0
2017-01-27 11:25:00,44.34,44.34,44.25,44.27,57328.0,36.5358,36.5358,36.4616,36.4781,57328.0
2017-01-27 11:30:00,44.27,44.28,44.22,44.23,76919.0,36.4781,36.4863,36.4369,36.4451,76919.0
2017-01-27 11:35:00,44.23,44.23,44.19,44.2,79317.0,36.4451,36.4451,36.4122,36.4204,79317.0
2017-01-27 11:40:00,44.19,44.21,44.15,44.18,78016.0,36.4122,36.4286,36.3792,36.4039,78016.0
2017-01-27 11:45:00,44.19,44.2,44.15,44.16,51504.0,36.4122,36.4204,36.3792,36.3874,51504.0
2017-01-27 11:50:00,44.17,44.19,44.16,44.16,24879.0,36.3957,36.4122,36.3874,36.3874,24879.0
2017-01-27 11:55:00,44.17,44.21,44.17,44.2,56823.0,36.3957,36.4286,36.3957,36.4204,56823.0
2017-01-27 12:00:00,44.2,44.21,44.18,44.2,22123.0,36.4204,36.4286,36.4039,36.4204,22123.0
2017-01-27 12:05:00,44.19,44.21,44.16,44.16,38445.0,36.4122,36.4286,36.3874,36.3874,38445.0
2017-01-27 12:10:00,44.16,44.21,44.16,44.19,38158.0,36.3874,36.4286,36.3874,36.4122,38158.0
2017-01-27 12:15:00,44.19,44.22,44.18,44.19,79772.0,36.4122,36.4369,36.4039,36.4122,79772.0
2017-01-27 12:20:00,44.19,44.22,44.18,44.2,57567.0,36.4122,36.4369,36.4039,36.4204,57567.0
2017-01-27 12:25:00,44.2,44.28,44.19,44.25,64450.0,36.4204,36.4863,36.4122,36.4616,64450.0
2017-01-27 12:30:00,44.26,44.26,44.23,44.23,31393.0,36.4698,36.4698,36.4451,36.4451,31393.0
2017-01-27 12:35:00,44.23,44.31,44.23,44.29,36459.0,36.4451,36.511,36.4451,36.4946,36459.0
2017-01-27 12:40:00,44.29,44.29,44.23,44.25,28912.0,36.4946,36.4946,36.4451,36.4616,28912.0
2017-01-27 12:45:00,44.25,44.27,44.24,44.25,33086.0,36.4616,36.4781,36.4534,36.4616,33086.0
2017-01-27 12:50:00,44.24,44.26,44.22,44.25,51206.0,36.4534,36.4698,36.4369,36.4616,51206.0
2017-01-27 12:55:00,44.25,44.25,44.19,44.2,39488.0,36.4616,36.4616,36.4122,36.4204,39488.0
2017-01-27 13:00:00,44.21,44.24,44.2,44.22,38737.0,36.4286,36.4534,36.4204,36.4369,38737.0
2017-01-27 13:05:00,44.23,44.23,44.18,44.18,28578.0,36.4451,36.4451,36.4039,36.4039,28578.0
2017-01-27 13:10:00,44.17,44.22,44.17,44.21,27550.0,36.3957,36.4369,36.3957,36.4286,27550.0
2017-01-27 13:15:00,44.22,44.26,44.21,44.26,23959.0,36.4369,36.4698,36.4286,36.4698,23959.0
2017-01-27 13:20:00,44.26,44.27,44.25,44.25,13168.0,36.4698,36.4781,36.4616,36.4616,13168.0
2017-01-27 13:25:00,44.25,44.26,44.2,44.22,74003.0,36.4616,36.4698,36.4204,36.4369,74003.0
2017-01-27 13:30:00,44.23,44.25,44.22,44.25,14100.0,36.4451,36.4616,36.4369,36.4616,14100.0
2017-01-27 13:35:00,44.24,44.25,44.22,44.23,34771.0,36.4534,36.4616,36.4369,36.4451,34771.0
2017-01-27 13:40:00,44.23,44.24,44.22,44.24,22954.0,36.4451,36.4534,36.4369,36.4534,22954.0
2017-01-27 13:45:00,44.23,44.24,44.22,44.23,18790.0,36.4451,36.4534,36.4369,36.4451,18790.0
2017-01-27 13:50:00,44.23,44.26,44.22,44.25,42848.0,36.4451,36.4698,36.4369,36.4616,42848.0
2017-01-27 13:55:00,44.24,44.26,44.24,44.24,33564.0,36.4534,36.4698,36.4534,36.4534,33564.0
2017-01-27 14:00:00,44.24,44.25,44.23,44.25,44952.0,36.4534,36.4616,36.4451,36.4616,44952.0
2017-01-27 14:05:00,44.25,44.26,44.24,44.24,21048.0,36.4616,36.4698,36.4534,36.4534,21048.0
2017-01-27 14:10:00,44.24,44.26,44.23,44.25,38741.0,36.4534,36.4698,36.4451,36.4616,38741.0
2017-01-27 14:15:00,44.25,44.26,44.23,44.25,19428.0,36.4616,36.4698,36.4451,36.4616,19428.0
2017-01-27 14:20:00,44.24,44.26,44.24,44.26,42355.0,36.4534,36.4698,36.4534,36.4698,42355.0
2017-01-27 14:25:00,44.26,44.28,44.23,44.27,34128.0,36.4698,36.4863,36.4451,36.4781,34128.0
2017-01-27 14:30:00,44.26,44.27,44.24,44.26,73321.0,36.4698,36.4781,36.4534,36.4698,73321.0
2017-01-27 14:35:00,44.27,44.31,44.26,44.3,75108.0,36.4781,36.511,36.4698,36.5028,75108.0
2017-01-27 14:40:00,44.3,44.32,44.29,44.31,68520.0,36.5028,36.5193,36.4946,36.511,68520.0
2017-01-27 14:45:00,44.3,44.31,44.28,44.28,31129.0,36.5028,36.511,36.4863,36.4863,31129.0
2017-01-27 14:50:00,44.28,44.29,44.26,44.27,42257.0,36.4863,36.4946,36.4698,36.4781,42257.0
2017-01-27 14:55:00,44.27,44.28,44.26,44.27,42337.0,36.4781,36.4863,36.4698,36.4781,42337.0
2017-01-27 15:00:00,44.28,44.28,44.27,44.27,62252.0,36.4863,36.4863,36.4781,36.4781,62252.0
2017-01-27 15:05:00,44.27,44.31,44.26,44.26,92328.0,36.4781,36.511,36.4698,36.4698,92328.0
2017-01-27 15:10:00,44.27,44.27,44.24,44.25,209419.0,36.4781,36.4781,36.4534,36.4616,209419.0
2017-01-27 15:15:00,44.25,44.26,44.24,44.24,24784.0,36.4616,36.4698,36.4534,36.4534,24784.0
2017-01-27 15:20:00,44.24,44.25,44.22,44.23,99417.0,36.4534,36.4616,36.4369,36.4451,99417.0
2017-01-27 15:25:00,44.23,44.23,44.19,44.2,125306.0,36.4451,36.4451,36.4122,36.4204,125306.0
2017-01-27 15:30:00,44.21,44.23,44.2,44.21,51242.0,36.4286,36.4451,36.4204,36.4286,51242.0
2017-01-27 15:35:00,44.21,44.24,44.2,44.24,44343.0,36.4286,36.4534,36.4204,36.4534,44343.0
2017-01-27 15:40:00,44.25,44.25,44.19,44.19,378802.0,36.4616,36.4616,36.4122,36.4122,378802.0
2017-01-27 15:45:00,44.2,44.21,44.18,44.19,296855.0,36.4204,36.4286,36.4039,36.4122,296855.0
2017-01-27 15:50:00,44.19,44.21,44.18,44.19,384445.0,36.4122,36.4286,36.4039,36.4122,384445.0
2017-01-27 15:55:00,44.19,44.2,44.15,44.2,587555.0,36.4122,36.4204,36.3792,36.4204,587555.0
2017-01-30 09:30:00,44.21,44.89,44.18,44.4,223168.0,36.4286,36.9889,36.4039,36.5852,223168.0
2017-01-30 09:35:00,44.4,44.5,44.25,44.25,157626.0,36.5852,36.6676,36.4616,36.4616,157626.0
2017-01-30 09:40:00,44.25,44.29,44.03,44.11,127683.0,36.4616,36.4946,36.2803,36.3462,127683.0
2017-01-30 09:45:00,44.11,44.27,44.07,44.26,165987.0,36.3462,36.4781,36.3133,36.4698,165987.0
2017-01-30 09:50:00,44.26,44.38,44.23,44.34,49596.0,36.4698,36.5687,36.4451,36.5358,49596.0
2017-01-30 09:55:00,44.33,44.36,44.28,44.32,38452.0,36.5275,36.5522,36.4863,36.5193,38452.0
2017-01-30 10:00:00,44.32,44.37,44.3,44.35,86977.0,36.5193,36.5605,36.5028,36.544,86977.0
2017-01-30 10:05:00,44.35,44.37,44.26,44.35,64452.0,36.544,36.5605,36.4698,36.544,64452.0
2017-01-30 10:10:00,44.36,44.47,44.36,44.47,86122.0,36.5522,36.6429,36.5522,36.6429,86122.0
2017-01-30 10:15:00,44.47,44.54,44.46,44.54,71566.0,36.6429,36.7005,36.6346,36.7005,71566.0
2017-01-30 10:20:00,44.54,44.54,44.44,44.45,85952.0,36.7005,36.7005,36.6182,36.6264,85952.0
2017-01-30 10:25:00,44.45,44.53,44.44,44.52,39703.0,36.6264,36.6923,36.6182,36.6841,39703.0
2017-01-30 10:30:00,44.52,44.52,44.41,44.41,52325.0,36.6841,36.6841,36.5934,36.5934,52325.0
2017-01-30 10:35:00,44.41,44.43,44.36,44.42,40547.0,36.5934,36.6099,36.5522,36.6017,40547.0
2017-01-30 10:40:00,44.41,44.49,44.38,44.45,112339.0,36.5934,36.6593,36.5687,36.6264,112339.0
2017-01-30 10:45:00,44.44,44.47,44.41,44.46,42451.0,36.6182,36.6429,36.5934,36.6346,42451.0
2017-01-30 10:50:00,44.47,44.5,44.46,44.46,80147.0,36.6429,36.6676,36.6346,36.6346,80147.0
2017-01-30 10:55:00,44.46,44.51,44.45,44.47,90347.0,36.6346,36.6758,36.6264,36.6429,90347.0
2017-01-30 11:00:00,44.46,44.5,44.44,44.45,41303.0,36.6346,36.6676,36.6182,36.6264,41303.0
2017-01-30 11:05:00,44.45,44.47,44.43,44.45,34296.0,36.6264,36.6429,36.6099,36.6264,34296.0
2017-01-30 11:10:00,44.46,44.47,44.35,44.38,54333.0,36.6346,36.6429,36.544,36.5687,54333.0
2017-01-30 11:15:00,44.38,44.39,44.36,44.39,57911.0,36.5687,36.577,36.5522,36.577,57911.0
2017-01-30 11:20:00,44.39,44.42,44.34,44.36,54570.0,36.577,36.6017,36.5358,36.5522,54570.0
2017-01-30 11:25:00,44.36,44.38,44.3,44.3,44565.0,36.5522,36.5687,36.5028,36.5028,44565.0
2017-01-30 11:30:00,44.31,44.33,44.26,44.26,32729.0,36.511,36.5275,36.4698,36.4698,32729.0
2017-01-30 11:35:00,44.26,44.29,44.23,44.29,49997.0,36.4698,36.4946,36.4451,36.4946,49997.0
2017-01-30 11:40:00,44.28,44.31,44.27,44.27,46287.0,36.4863,36.511,36.4781,36.4781,46287.0
2017-01-30 11:45:00,44.27,44.32,44.26,44.3,47401.0,36.4781,36.5193,36.4698,36.5028,47401.0
2017-01-30 11:50:00,44.3,44.31,44.29,44.3,31489.0,36.5028,36.511,36.4946,36.5028,31489.0
2017-01-30 11:55:00,44.3,44.34,44.3,44.32,73666.0,36.5028,36.5358,36.5028,36.5193,73666.0
2017-01-30 12:00:00,44.32,44.32,44.25,44.25,60563.0,36.5193,36.5193,36.4616,36.4616,60563.0
2017-01-30 12:05:00,44.25,44.26,44.23,44.25,41411.0,36.4616,36.4698,36.4451,36.4616,41411.0
2017-01-30 12:10:00,44.24,44.24,44.17,44.2,44108.0,36.4534,36.4534,36.3957,36.4204,44108.0
2017-01-30 12:15:00,44.19,44.2,44.16,44.19,49328.0,36.4122,36.4204,36.3874,36.4122,49328.0
2017-01-30 12:20:00,44.2,44.23,44.19,44.23,36975.0,36.4204,36.4451,36.4122,36.4451,36975.0
2017-01-30 12:25:00,44.23,44.25,44.22,44.23,39565.0,36.4451,36.4616,36.4369,36.4451,39565.0
2017-01-30 12:30:00,44.24,44.24,44.18,44.19,36266.0,36.4534,36.4534,36.4039,36.4122,36266.0
2017-01-30 12:35:00,44.2,44.2,44.18,44.19,17580.0,36.4204,36.4204,36.4039,36.4122,17580.0
2017-01-30 12:40:00,44.2,44.2,44.17,44.19,31028.0,36.4204,36.4204,36.3957,36.4122,31028.0
2017-01-30 12:45:00,44.19,44.2,44.17,44.18,47043.0,36.4122,36.4204,36.3957,36.4039,47043.0
2017-01-30 12:50:00,44.18,44.22,44.17,44.22,32998.0,36.4039,36.4369,36.3957,36.4369,32998.0
2017-01-30 12:55:00,44.23,44.24,44.21,44.24,21391.0,36.4451,36.4534,36.4286,36.4534,21391.0
2017-01-30 13:00:00,44.23,44.26,44.23,44.25,42196.0,36.4451,36.4698,36.4451,36.4616,42196.0
2017-01-30 13:05:00,44.25,44.29,44.24,44.28,42876.0,36.4616,36.4946,36.4534,36.4863,42876.0
2017-01-30 13:10:00,44.28,44.29,44.25,44.27,18808.0,36.4863,36.4946,36.4616,36.4781,18808.0
2017-01-30 13:15:00,44.27,44.27,44.23,44.23,28134.0,36.4781,36.4781,36.4451,36.4451,28134.0
2017-01-30 13:20:00,44.23,44.25,44.22,44.23,28763.0,36.4451,36.4616,36.4369,36.4451,28763.0
2017-01-30 13:25:00,44.24,44.24,44.18,44.2,58375.0,36.4534,36.4534,36.4039,36.4204,58375.0
2017-01-30 13:30:00,44.21,44.23,44.2,44.23,23889.0,36.4286,36.4451,36.4204,36.4451,23889.0
2017-01-30 13:35:00,44.23,44.25,44.2,44.21,62738.0,36.4451,36.4616,36.4204,36.4286,62738.0
2017-01-30 13:40:00,44.21,44.26,44.21,44.26,20554.0,36.4286,36.4698,36.4286,36.4698,20554.0
2017-01-30 13:45:00,44.26,44.27,44.24,44.25,26957.0,36.4698,36.4781,36.4534,36.4616,26957.0
2017-01-30 13:50:00,44.25,44.25,44.22,44.23,43968.0,36.4616,36.4616,36.4369,36.4451,43968.0
2017-01-30 13:55:00,44.23,44.26,44.23,44.26,13466.0,36.4451,36.4698,36.4451,36.4698,13466.0
2017-01-30 14:00:00,44.25,44.27,44.23,44.27,46230.0,36.4616,36.4781,36.4451,36.4781,46230.0
2017-01-30 14:05:00,44.27,44.28,44.25,44.28,45482.0,36.4781,36.4863,36.4616,36.4863,45482.0
2017-01-30 14:10:00,44.27,44.3,44.26,44.3,32052.0,36.4781,36.5028,36.4698,36.5028,32052.0
2017-01-30 14:15:00,44.3,44.32,44.28,44.32,34193.0,36.5028,36.5193,36.4863,36.5193,34193.0
2017-01-30 14:20:00,44.32,44.34,44.31,44.34,23189.0,36.5193,36.5358,36.511,36.5358,23189.0
2017-01-30 14:25:00,44.33,44.41,44.33,44.36,70117.0,36.5275,36.5934,36.5275,36.5522,70117.0
2017-01-30 14:30:00,44.36,44.37,44.35,44.36,22893.0,36.5522,36.5605,36.544,36.5522,22893.0
2017-01-30 14:35:00,44.36,44.36,44.35,44.35,24091.0,36.5522,36.5522,36.544,36.544,24091.0
2017-01-30 14:40:00,44.35,44.38,44.35,44.38,25768.0,36.544,36.5687,36.544,36.5687,25768.0
2017-01-30 14:45:00,44.38,44.38,44.34,44.35,53302.0,36.5687,36.5687,36.5358,36.544,53302.0
2017-01-30 14:50:00,44.34,44.38,44.33,44.34,35105.0,36.5358,36.5687,36.5275,36.5358,35105.0
2017-01-30 14:55:00,44.33,44.36,44.32,44.36,34885.0,36.5275,36.5522,36.5193,36.5522,34885.0
2017-01-30 15:00:00,44.36,44.36,44.29,44.3,34682.0,36.5522,36.5522,36.4946,36.5028,34682.0
2017-01-30 15:05:00,44.3,44.31,44.28,44.28,39443.0,36.5028,36.511,36.4863,36.4863,39443.0
2017-01-30 15:10:00,44.28,44.28,44.22,44.25,59064.0,36.4863,36.4863,36.4369,36.4616,59064.0
2017-01-30 15:15:00,44.26,44.3,44.25,44.29,37083.0,36.4698,36.5028,36.4616,36.4946,37083.0
2017-01-30 15:20:00,44.3,44.3,44.28,44.29,39148.0,36.5028,36.5028,36.4863,36.4946,39148.0
2017-01-30 15:25:00,44.29,44.31,44.29,44.31,30507.0,36.4946,36.511,36.4946,36.511,30507.0
2017-01-30 15:30:00,44.31,44.35,44.3,44.35,60263.0,36.511,36.544,36.5028,36.544,60263.0
2017-01-30 15:35:00,44.35,44.36,44.29,44.29,55917.0,36.544,36.5522,36.4946,36.4946,55917.0
2017-01-30 15:40:00,44.29,44.36,44.28,44.35,133937.0,36.4946,36.5522,36.4863,36.544,133937.0
2017-01-30 15:45:00,44.35,44.39,44.34,44.38,78317.0,36.544,36.577,36.5358,36.5687,78317.0
2017-01-30 15:50:00,44.38,44.43,44.37,44.41,176303.0,36.5687,36.6099,36.5605,36.5934,176303.0
2017-01-30 15:55:00,44.41,44.44,44.4,44.41,458468.0,36.5934,36.6182,36.5852,36.5934,458468.0
2017-01-31 09:30:00,44.42,44.5,44.35,44.42,116134.0,36.6017,36.6676,36.544,36.6017,116134.0
2017-01-31 09:35:00,44.42,44.54,44.42,44.51,73188.0,36.6017,36.7005,36.6017,36.6758,73188.0
2017-01-31 09:40:00,44.5,44.53,44.46,44.46,85077.0,36.6676,36.6923,36.6346,36.6346,85077.0
2017-01-31 09:45:00,44.44,44.55,44.43,44.49,73696.0,36.6182,36.7088,36.6099,36.6593,73696.0
2017-01-31 09:50:00,44.49,44.51,44.36,44.38,42167.0,36.6593,36.6758,36.5522,36.5687,42167.0
2017-01-31 09:55:00,44.37,44.37,44.28,44.32,37677.0,36.5605,36.5605,36.4863,36.5193,37677.0
2017-01-31 10:00:00,44.31,44.33,44.28,44.3,63756.0,36.511,36.5275,36.4863,36.5028,63756.0
2017-01-31 10:05:00,44.31,44.33,44.28,44.33,50726.0,36.511,36.5275,36.4863,36.5275,50726.0
2017-01-31 10:10:00,44.32,44.32,44.19,44.19,28735.0,36.5193,36.5193,36.4122,36.4122,28735.0
2017-01-31 10:15:00,44.2,44.24,44.15,44.24,42712.0,36.4204,36.4534,36.3792,36.4534,42712.0
2017-01-31 10:20:00,44.24,44.3,44.23,44.27,44522.0,36.4534,36.5028,36.4451,36.4781,44522.0
2017-01-31 10:25:00,44.26,44.29,44.2,44.2,23906.0,36.4698,36.4946,36.4204,36.4204,23906.0
2017-01-31 10:30:00,44.21,44.24,44.18,44.22,30011.0,36.4286,36.4534,36.4039,36.4369,30011.0
2017-01-31 10:35:00,44.22,44.27,44.2,44.2,46287.0,36.4369,36.4781,36.4204,36.4204,46287.0
2017-01-31 10:40:00,44.2,44.22,44.11,44.12,70488.0,36.4204,36.4369,36.3462,36.3545,70488.0
2017-01-31 10:45:00,44.13,44.19,44.11,44.11,63739.0,36.3627,36.4122,36.3462,36.3462,63739.0
2017-01-31 10:50:00,44.12,44.13,44.01,44.02,128089.0,36.3545,36.3627,36.2638,36.2721,128089.0
2017-01-31 10:55:00,44.03,44.06,44.03,44.03,53256.0,36.2803,36.305,36.2803,36.2803,53256.0
2017-01-31 11:00:00,44.03,44.07,44.02,44.07,86880.0,36.2803,36.3133,36.2721,36.3133,86880.0
2017-01-31 11:05:00,44.08,44.14,44.08,44.12,50765.0,36.3215,36.371,36.3215,36.3545,50765.0
2017-01-31 11:10:00,44.11,44.18,44.07,44.07,82209.0,36.3462,36.4039,36.3133,36.3133,82209.0
2017-01-31 11:15:00,44.08,44.12,44.06,44.1,69963.0,36.3215,36.3545,36.305,36.338,69963.0
2017-01-31 11:20:00,44.11,44.14,44.1,44.14,18170.0,36.3462,36.371,36.338,36.371,18170.0
2017-01-31 11:25:00,44.13,44.14,44.06,44.07,46214.0,36.3627,36.371,36.305,36.3133,46214.0
2017-01-31 11:30:00,44.07,44.18,44.07,44.14,126313.0,36.3133,36.4039,36.3133,36.371,126313.0
2017-01-31 11:35:00,44.14,44.21,44.1,44.19,85944.0,36.371,36.4286,36.338,36.4122,85944.0
2017-01-31 11:40:00,44.19,44.2,44.16,44.17,46483.0,36.4122,36.4204,36.3874,36.3957,46483.0
2017-01-31 11:45:00,44.17,44.19,44.11,44.16,58994.0,36.3957,36.4122,36.3462,36.3874,58994.0
2017-01-31 11:50:00,44.16,44.16,44.1,44.11,102688.0,36.3874,36.3874,36.338,36.3462,102688.0
2017-01-31 11:55:00,44.11,44.11,44.08,44.09,101582.0,36.3462,36.3462,36.3215,36.3298,101582.0
2017-01-31 12:00:00,44.08,44.09,44.03,44.03,131366.0,36.3215,36.3298,36.2803,36.2803,131366.0
2017-01-31 12:05:00,44.04,44.05,44.03,44.04,88799.0,36.2886,36.2968,36.2803,36.2886,88799.0
2017-01-31 12:10:00,44.04,44.04,43.97,43.98,73168.0,36.2886,36.2886,36.2309,36.2391,73168.0
2017-01-31 12:15:00,43.98,43.98,43.93,43.94,166232.0,36.2391,36.2391,36.1979,36.2062,166232.0
2017-01-31 12:20:00,43.93,43.98,43.92,43.98,70892.0,36.1979,36.2391,36.1897,36.2391,70892.0
2017-01-31 12:25:00,43.97,43.98,43.92,43.93,149552.0,36.2309,36.2391,36.1897,36.1979,149552.0
2017-01-31 12:30:00,43.93,44.01,43.92,44.01,100601.0,36.1979,36.2638,36.1897,36.2638,100601.0
2017-01-31 12:35:00,44.01,44.11,44.01,44.11,22392.0,36.2638,36.3462,36.2638,36.3462,22392.0
2017-01-31 12:40:00,44.11,44.17,44.1,44.15,56918.0,36.3462,36.3957,36.338,36.3792,56918.0
2017-01-31 12:45:00,44.15,44.22,44.14,44.19,27864.0,36.3792,36.4369,36.371,36.4122,27864.0
2017-01-31 12:50:00,44.19,44.23,44.19,44.21,27087.0,36.4122,36.4451,36.4122,36.4286,27087.0
2017-01-31 12:55:00,44.2,44.21,44.16,44.18,30826.0,36.4204,36.4286,36.3874,36.4039,30826.0
2017-01-31 13:00:00,44.19,44.2,44.13,44.15,39483.0,36.4122,36.4204,36.3627,36.3792,39483.0
2017-01-31 13:05:00,44.16,44.17,44.15,44.17,16780.0,36.3874,36.3957,36.3792,36.3957,16780.0
2017-01-31 13:10:00,44.16,44.17,44.13,44.15,24321.0,36.3874,36.3957,36.3627,36.3792,24321.0
2017-01-31 13:15:00,44.15,44.17,44.15,44.16,15001.0,36.3792,36.3957,36.3792,36.3874,15001.0
2017-01-31 13:20:00,44.15,44.24,44.15,44.24,22017.0,36.3792,36.4534,36.3792,36.4534,22017.0
2017-01-31 13:25:00,44.24,44.25,44.23,44.25,83402.0,36.4534,36.4616,36.4451,36.4616,83402.0
2017-01-31 13:30:00,44.25,44.27,44.25,44.26,21970.0,36.4616,36.4781,36.4616,36.4698,21970.0
2017-01-31 13:35:00,44.26,44.28,44.25,44.28,27874.0,36.4698,36.4863,36.4616,36.4863,27874.0
2017-01-31 13:40:00,44.28,44.29,44.26,44.26,22331.0,36.4863,36.4946,36.4698,36.4698,22331.0
2017-01-31 13:45:00,44.27,44.27,44.24,44.26,33825.0,36.4781,36.4781,36.4534,36.4698,33825.0
2017-01-31 13:50:00,44.26,44.27,44.22,44.23,31441.0,36.4698,36.4781,36.4369,36.4451,31441.0
2017-01-31 13:55:00,44.23,44.27,44.22,44.27,39345.0,36.4451,36.4781,36.4369,36.4781,39345.0
2017-01-31 14:00:00,44.27,44.29,44.25,44.26,48379.0,36.4781,36.4946,36.4616,36.4698,48379.0
2017-01-31 14:05:00,44.25,44.27,44.22,44.26,40802.0,36.4616,36.4781,36.4369,36.4698,40802.0
2017-01-31 14:10:00,44.26,44.26,44.21,44.23,37460.0,36.4698,36.4698,36.4286,36.4451,37460.0
2017-01-31 14:15:00,44.22,44.25,44.22,44.24,33507.0,36.4369,36.4616,36.4369,36.4534,33507.0
2017-01-31 14:20:00,44.23,44.28,44.23,44.28,46349.0,36.4451,36.4863,36.4451,36.4863,46349.0
2017-01-31 14:25:00,44.28,44.32,44.27,44.31,72573.0,36.4863,36.5193,36.4781,36.511,72573.0
2017-01-31 14:30:00,44.3,44.33,44.3,44.33,42507.0,36.5028,36.5275,36.5028,36.5275,42507.0
2017-01-31 14:35:00,44.33,44.35,44.32,44.34,58811.0,36.5275,36.544,36.5193,36.5358,58811.0
2017-01-31 14:40:00,44.34,44.35,44.31,44.35,40937.0,36.5358,36.544,36.511,36.544,40937.0
2017-01-31 14:45:00,44.35,44.35,44.29,44.32,54662.0,36.544,36.544,36.4946,36.5193,54662.0
2017-01-31 14:50:00,44.32,44.34,44.31,44.34,29868.0,36.5193,36.5358,36.511,36.5358,29868.0
2017-01-31 14:55:00,44.34,44.37,44.32,44.32,50940.0,36.5358,36.5605,36.5193,36.5193,50940.0
2017-01-31 15:00:00,44.33,44.36,44.32,44.35,108222.0,36.5275,36.5522,36.5193,36.544,108222.0
2017-01-31 15:05:00,44.34,44.35,44.33,44.33,50958.0,36.5358,36.544,36.5275,36.5275,50958.0
2017-01-31 15:10:00,44.34,44.35,44.31,44.34,54182.0,36.5358,36.544,36.511,36.5358,54182.0
2017-01-31 15:15:00,44.34,44.34,44.3,44.31,55497.0,36.5358,36.5358,36.5028,36.511,55497.0
2017-01-31 15:20:00,44.32,44.37,44.31,44.37,57305.0,36.5193,36.5605,36.511,36.5605,57305.0
2017-01-31 15:25:00,44.37,44.38,44.33,44.33,59663.0,36.5605,36.5687,36.5275,36.5275,59663.0
2017-01-31 15:30:00,44.34,44.4,44.33,44.4,86708.0,36.5358,36.5852,36.5275,36.5852,86708.0
2017-01-31 15:35:00,44.4,44.4,44.37,44.39,90692.0,36.5852,36.5852,36.5605,36.577,90692.0
2017-01-31 15:40:00,44.38,44.39,44.35,44.39,129654.0,36.5687,36.577,36.544,36.577,129654.0
2017-01-31 15:45:00,44.39,44.4,44.37,44.37,122716.0,36.577,36.5852,36.5605,36.5605,122716.0
2017-01-31 15:50:00,44.37,44.37,44.28,44.29,396367.0,36.5605,36.5605,36.4863,36.4946,396367.0
2017-01-31 15:55:00,44.29,44.32,44.24,44.29,960659.0,36.4946,36.5193,36.4534,36.4946,960659.0
2017-02-01 09:30:00,44.18,44.27,44.06,44.2,210920.0,36.4039,36.4781,36.305,36.4204,210920.0
2017-02-01 09:35:00,44.2,44.33,44.19,44.27,131002.0,36.4204,36.5275,36.4122,36.4781,131002.0
2017-02-01 09:40:00,44.27,44.3,44.18,44.22,89070.0,36.4781,36.5028,36.4039,36.4369,89070.0
2017-02-01 09:45:00,44.23,44.28,44.22,44.24,54932.0,36.4451,36.4863,36.4369,36.4534,54932.0
2017-02-01 09:50:00,44.24,44.35,44.23,44.25,99710.0,36.4534,36.544,36.4451,36.4616,99710.0
2017-02-01 09:55:00,44.26,44.26,44.06,44.08,60268.0,36.4698,36.4698,36.305,36.3215,60268.0
2017-02-01 10:00:00,44.08,44.12,44.0,44.02,42016.0,36.3215,36.3545,36.2556,36.2721,42016.0
2017-02-01 10:05:00,44.01,44.06,43.91,44.05,72087.0,36.2638,36.305,36.1814,36.2968,72087.0
2017-02-01 10:10:00,44.05,44.07,43.96,43.97,69056.0,36.2968,36.3133,36.2226,36.2309,69056.0
2017-02-01 10:15:00,43.97,44.05,43.97,44.05,124060.0,36.2309,36.2968,36.2309,36.2968,124060.0
2017-02-01 10:20:00,44.05,44.07,43.99,44.01,46788.0,36.2968,36.3133,36.2474,36.2638,46788.0
2017-02-01 10:25:00,44.02,44.04,43.98,44.0,32820.0,36.2721,36.2886,36.2391,36.2556,32820.0
2017-02-01 10:30:00,44.0,44.03,43.98,43.99,33036.0,36.2556,36.2803,36.2391,36.2474,33036.0
2017-02-01 10:35:00,43.99,44.01,43.91,43.93,72330.0,36.2474,36.2638,36.1814,36.1979,72330.0
2017-02-01 10:40:00,43.93,43.98,43.9,43.97,47985.0,36.1979,36.2391,36.1732,36.2309,47985.0
2017-02-01 10:45:00,43.97,43.98,43.87,43.87,40660.0,36.2309,36.2391,36.1485,36.1485,40660.0
2017-02-01 10:50:00,43.88,43.91,43.81,43.82,49112.0,36.1567,36.1814,36.099,36.1073,49112.0
2017-02-01 10:55:00,43.82,43.83,43.73,43.76,78652.0,36.1073,36.1155,36.0331,36.0578,78652.0
2017-02-01 11:00:00,43.77,43.87,43.76,43.84,69661.0,36.0661,36.1485,36.0578,36.1238,69661.0
2017-02-01 11:05:00,43.84,43.88,43.82,43.87,65321.0,36.1238,36.1567,36.1073,36.1485,65321.0
2017-02-01 11:10:00,43.87,43.87,43.83,43.85,79742.0,36.1485,36.1485,36.1155,36.132,79742.0
2017-02-01 11:15:00,43.86,43.92,43.84,43.89,65152.0,36.1402,36.1897,36.1238,36.165,65152.0
2017-02-01 11:20:00,43.89,43.92,43.85,43.88,71059.0,36.165,36.1897,36.132,36.1567,71059.0
2017-02-01 11:25:00,43.87,43.9,43.84,43.88,38058.0,36.1485,36.1732,36.1238,36.1567,38058.0
2017-02-01 11:30:00,43.88,43.88,43.83,43.85,38309.0,36.1567,36.1567,36.1155,36.132,38309.0
2017-02-01 11:35:00,43.86,43.87,43.81,43.82,27875.0,36.1402,36.1485,36.099,36.1073,27875.0
2017-02-01 11:40:00,43.82,43.86,43.82,43.83,36972.0,36.1073,36.1402,36.1073,36.1155,36972.0
2017-02-01 11:45:00,43.84,43.86,43.76,43.81,54799.0,36.1238,36.1402,36.0578,36.099,54799.0
2017-02-01 11:50:00,43.81,43.81,43.75,43.77,48899.0,36.099,36.099,36.0496,36.0661,48899.0
2017-02-01 11:55:00,43.78,43.78,43.75,43.77,38586.0,36.0743,36.0743,36.0496,36.0661,38586.0
2017-02-01 12:00:00,43.77,43.81,43.76,43.8,34906.0,36.0661,36.099,36.0578,36.0908,34906.0
2017-02-01 12:05:00,43.8,43.85,43.79,43.81,32891.0,36.0908,36.132,36.0826,36.099,32891.0
2017-02-01 12:10:00,43.81,43.84,43.79,43.82,37358.0,36.099,36.1238,36.0826,36.1073,37358.0
2017-02-01 12:15:00,43.82,43.84,43.79,43.8,31786.0,36.1073,36.1238,36.0826,36.0908,31786.0
2017-02-01 12:20:00,43.8,43.84,43.79,43.8,24712.0,36.0908,36.1238,36.0826,36.0908,24712.0
2017-02-01 12:25:00,43.81,43.83,43.79,43.81,26143.0,36.099,36.1155,36.0826,36.099,26143.0
2017-02-01 12:30:00,43.81,43.88,43.81,43.86,31935.0,36.099,36.1567,36.099,36.1402,31935.0
2017-02-01 12:35:00,43.86,43.87,43.81,43.81,25128.0,36.1402,36.1485,36.099,36.099,25128.0
2017-02-01 12:40:00,43.82,43.85,43.81,43.84,32844.0,36.1073,36.132,36.099,36.1238,32844.0
2017-02-01 12:45:00,43.83,43.83,43.79,43.8,28385.0,36.1155,36.1155,36.0826,36.0908,28385.0
2017-02-01 12:50:00,43.8,43.82,43.79,43.8,44853.0,36.0908,36.1073,36.0826,36.0908,44853.0
2017-02-01 12:55:00,43.8,43.83,43.8,43.82,35740.0,36.0908,36.1155,36.0908,36.1073,35740.0
2017-02-01 13:00:00,43.81,43.84,43.8,43.82,34802.0,36.099,36.1238,36.0908,36.1073,34802.0
2017-02-01 13:05:00,43.81,43.81,43.77,43.79,32975.0,36.099,36.099,36.0661,36.0826,32975.0
2017-02-01 13:10:00,43.79,43.8,43.75,43.76,41485.0,36.0826,36.0908,36.0496,36.0578,41485.0
2017-02-01 13:15:00,43.77,43.79,43.75,43.78,39272.0,36.0661,36.0826,36.0496,36.0743,39272.0
2017-02-01 13:20:00,43.78,43.78,43.75,43.77,150755.0,36.0743,36.0743,36.0496,36.0661,150755.0
2017-02-01 13:25:00,43.77,43.77,43.73,43.73,33251.0,36.0661,36.0661,36.0331,36.0331,33251.0
2017-02-01 13:30:00,43.74,43.75,43.73,43.73,35458.0,36.0414,36.0496,36.0331,36.0331,35458.0
2017-02-01 13:35:00,43.73,43.74,43.68,43.7,53356.0,36.0331,36.0414,35.9919,36.0084,53356.0
2017-02-01 13:40:00,43.69,43.72,43.69,43.7,68316.0,36.0002,36.0249,36.0002,36.0084,68316.0
2017-02-01 13:45:00,43.69,43.71,43.67,43.7,30683.0,36.0002,36.0166,35.9837,36.0084,30683.0
2017-02-01 13:50:00,43.7,43.7,43.66,43.67,52188.0,36.0084,36.0084,35.9754,35.9837,52188.0
2017-02-01 13:55:00,43.68,43.71,43.65,43.71,40169.0,35.9919,36.0166,35.9672,36.0166,40169.0
2017-02-01 14:00:00,43.7,43.86,43.68,43.77,73435.0,36.0084,36.1402,35.9919,36.0661,73435.0
2017-02-01 14:05:00,43.79,43.84,43.71,43.72,113985.0,36.0826,36.1238,36.0166,36.0249,113985.0
2017-02-01 14:10:00,43.73,43.78,43.71,43.78,99259.0,36.0331,36.0743,36.0166,36.0743,99259.0
2017-02-01 14:15:00,43.78,43.9,43.75,43.88,140565.0,36.0743,36.1732,36.0496,36.1567,140565.0
2017-02-01 14:20:00,43.88,43.95,43.88,43.92,40800.0,36.1567,36.2144,36.1567,36.1897,40800.0
2017-02-01 14:25:00,43.92,43.94,43.89,43.9,30171.0,36.1897,36.2062,36.165,36.1732,30171.0
2017-02-01 14:30:00,43.9,43.92,43.84,43.85,58301.0,36.1732,36.1897,36.1238,36.132,58301.0
2017-02-01 14:35:00,43.86,43.87,43.82,43.86,37091.0,36.1402,36.1485,36.1073,36.1402,37091.0
2017-02-01 14:40:00,43.86,43.88,43.82,43.86,52968.0,36.1402,36.1567,36.1073,36.1402,52968.0
2017-02-01 14:45:00,43.86,43.87,43.83,43.84,37936.0,36.1402,36.1485,36.1155,36.1238,37936.0
2017-02-01 14:50:00,43.84,43.91,43.83,43.91,73565.0,36.1238,36.1814,36.1155,36.1814,73565.0
2017-02-01 14:55:00,43.9,43.95,43.86,43.94,47118.0,36.1732,36.2144,36.1402,36.2062,47118.0
2017-02-01 15:00:00,43.95,43.98,43.93,43.96,69036.0,36.2144,36.2391,36.1979,36.2226,69036.0
2017-02-01 15:05:00,43.96,43.98,43.94,43.97,58915.0,36.2226,36.2391,36.2062,36.2309,58915.0
2017-02-01 15:10:00,43.96,43.99,43.94,43.96,48336.0,36.2226,36.2474,36.2062,36.2226,48336.0
2017-02-01 15:15:00,43.96,44.03,43.95,44.0,74496.0,36.2226,36.2803,36.2144,36.2556,74496.0
2017-02-01 15:20:00,44.0,44.06,43.98,44.04,75727.0,36.2556,36.305,36.2391,36.2886,75727.0
2017-02-01 15:25:00,44.04,44.06,44.01,44.05,42028.0,36.2886,36.305,36.2638,36.2968,42028.0
2017-02-01 15:30:00,44.05,44.06,44.0,44.02,46611.0,36.2968,36.305,36.2556,36.2721,46611.0
2017-02-01 15:35:00,44.01,44.04,43.99,44.04,137673.0,36.2638,36.2886,36.2474,36.2886,137673.0
2017-02-01 15:40:00,44.04,44.06,44.02,44.02,50229.0,36.2886,36.305,36.2721,36.2721,50229.0
2017-02-01 15:45:00,44.02,44.04,43.98,43.99,116414.0,36.2721,36.2886,36.2391,36.2474,116414.0
2017-02-01 15:50:00,43.99,44.0,43.93,43.98,103878.0,36.2474,36.2556,36.1979,36.2391,103878.0
2017-02-01 15:55:00,43.98,43.99,43.85,43.87,329463.0,36.2391,36.2474,36.132,36.1485,329463.0
2017-02-02 09:30:00,43.97,44.1,43.88,43.98,127634.0,36.2309,36.338,36.1567,36.2391,127634.0
2017-02-02 09:35:00,43.94,44.1,43.91,44.09,44132.0,36.2062,36.338,36.1814,36.3298,44132.0
2017-02-02 09:40:00,44.08,44.19,44.05,44.15,33339.0,36.3215,36.4122,36.2968,36.3792,33339.0
2017-02-02 09:45:00,44.16,44.2,44.09,44.17,30059.0,36.3874,36.4204,36.3298,36.3957,30059.0
2017-02-02 09:50:00,44.16,44.19,44.1,44.14,26175.0,36.3874,36.4122,36.338,36.371,26175.0
2017-02-02 09:55:00,44.14,44.21,44.08,44.18,63371.0,36.371,36.4286,36.3215,36.4039,63371.0
2017-02-02 10:00:00,44.17,44.18,44.06,44.08,50260.0,36.3957,36.4039,36.305,36.3215,50260.0
2017-02-02 10:05:00,44.1,44.11,44.05,44.06,50427.0,36.338,36.3462,36.2968,36.305,50427.0
2017-02-02 10:10:00,44.07,44.1,44.01,44.04,47168.0,36.3133,36.338,36.2638,36.2886,47168.0
2017-02-02 10:15:00,44.04,44.1,44.03,44.08,37349.0,36.2886,36.338,36.2803,36.3215,37349.0
2017-02-02 10:20:00,44.09,44.1,44.05,44.09,43982.0,36.3298,36.338,36.2968,36.3298,43982.0
2017-02-02 10:25:00,44.09,44.2,44.07,44.18,65327.0,36.3298,36.4204,36.3133,36.4039,65327.0
2017-02-02 10:30:00,44.19,44.24,44.16,44.16,57442.0,36.4122,36.4534,36.3874,36.3874,57442.0
2017-02-02 10:35:00,44.16,44.18,44.12,44.13,31314.0,36.3874,36.4039,36.3545,36.3627,31314.0
2017-02-02 10:40:00,44.14,44.17,44.13,44.13,36032.0,36.371,36.3957,36.3627,36.3627,36032.0
2017-02-02 10:45:00,44.13,44.18,44.11,44.16,54778.0,36.3627,36.4039,36.3462,36.3874,54778.0
2017-02-02 10:50:00,44.16,44.18,44.1,44.15,73783.0,36.3874,36.4039,36.338,36.3792,73783.0
2017-02-02 10:55:00,44.16,44.21,44.15,44.21,83784.0,36.3874,36.4286,36.3792,36.4286,83784.0
2017-02-02 11:00:00,44.21,44.29,44.18,44.28,77696.0,36.4286,36.4946,36.4039,36.4863,77696.0
2017-02-02 11:05:00,44.28,44.31,44.25,44.25,51046.0,36.4863,36.511,36.4616,36.4616,51046.0
2017-02-02 11:10:00,44.24,44.26,44.21,44.22,33409.0,36.4534,36.4698,36.4286,36.4369,33409.0
2017-02-02 11:15:00,44.22,44.26,44.21,44.25,38882.0,36.4369,36.4698,36.4286,36.4616,38882.0
2017-02-02 11:20:00,44.25,44.28,44.23,44.24,33020.0,36.4616,36.4863,36.4451,36.4534,33020.0
2017-02-02 11:25:00,44.24,44.31,44.22,44.31,68784.0,36.4534,36.511,36.4369,36.511,68784.0
2017-02-02 11:30:00,44.3,44.31,44.27,44.29,51839.0,36.5028,36.511,36.4781,36.4946,51839.0
2017-02-02 11:35:00,44.28,44.31,44.28,44.29,43080.0,36.4863,36.511,36.4863,36.4946,43080.0
2017-02-02 11:40:00,44.28,44.32,44.27,44.29,58362.0,36.4863,36.5193,36.4781,36.4946,58362.0
2017-02-02 11:45:00,44.28,44.3,44.25,44.27,60585.0,36.4863,36.5028,36.4616,36.4781,60585.0
2017-02-02 11:50:00,44.26,44.27,44.23,44.26,53133.0,36.4698,36.4781,36.4451,36.4698,53133.0
2017-02-02 11:55:00,44.26,44.31,44.26,44.28,116791.0,36.4698,36.511,36.4698,36.4863,116791.0
2017-02-02 12:00:00,44.28,44.31,44.27,44.3,80821.0,36.4863,36.511,36.4781,36.5028,80821.0
2017-02-02 12:05:00,44.31,44.31,44.26,44.26,22647.0,36.511,36.511,36.4698,36.4698,22647.0
2017-02-02 12:10:00,44.27,44.27,44.21,44.21,27533.0,36.4781,36.4781,36.4286,36.4286,27533.0
2017-02-02 12:15:00,44.21,44.23,44.19,44.21,33747.0,36.4286,36.4451,36.4122,36.4286,33747.0
2017-02-02 12:20:00,44.22,44.23,44.19,44.22,36320.0,36.4369,36.4451,36.4122,36.4369,36320.0
2017-02-02 12:25:00,44.22,44.26,44.21,44.24,26231.0,36.4369,36.4698,36.4286,36.4534,26231.0
2017-02-02 12:30:00,44.25,44.32,44.24,44.28,31570.0,36.4616,36.5193,36.4534,36.4863,31570.0
2017-02-02 12:35:00,44.27,44.28,44.26,44.27,14897.0,36.4781,36.4863,36.4698,36.4781,14897.0
2017-02-02 12:40:00,44.28,44.33,44.28,44.31,28085.0,36.4863,36.5275,36.4863,36.511,28085.0
2017-02-02 12:45:00,44.31,44.33,44.29,44.32,20908.0,36.511,36.5275,36.4946,36.5193,20908.0
2017-02-02 12:50:00,44.32,44.34,44.3,44.32,60178.0,36.5193,36.5358,36.5028,36.5193,60178.0
2017-02-02 12:55:00,44.32,44.34,44.31,44.34,12194.0,36.5193,36.5358,36.511,36.5358,12194.0
2017-02-02 13:00:00,44.33,44.35,44.32,44.33,21197.0,36.5275,36.544,36.5193,36.5275,21197.0
2017-02-02 13:05:00,44.32,44.33,44.3,44.32,17301.0,36.5193,36.5275,36.5028,36.5193,17301.0
2017-02-02 13:10:00,44.32,44.33,44.31,44.33,12362.0,36.5193,36.5275,36.511,36.5275,12362.0
2017-02-02 13:15:00,44.32,44.33,44.27,44.27,26401.0,36.5193,36.5275,36.4781,36.4781,26401.0
2017-02-02 13:20:00,44.27,44.28,44.25,44.26,21006.0,36.4781,36.4863,36.4616,36.4698,21006.0
2017-02-02 13:25:00,44.25,44.26,44.21,44.23,23646.0,36.4616,36.4698,36.4286,36.4451,23646.0
2017-02-02 13:30:00,44.23,44.25,44.22,44.22,15618.0,36.4451,36.4616,36.4369,36.4369,15618.0
2017-02-02 13:35:00,44.22,44.23,44.2,44.2,26821.0,36.4369,36.4451,36.4204,36.4204,26821.0
2017-02-02 13:40:00,44.21,44.27,44.2,44.26,58787.0,36.4286,36.4781,36.4204,36.4698,58787.0
2017-02-02 13:45:00,44.27,44.28,44.22,44.24,54162.0,36.4781,36.4863,36.4369,36.4534,54162.0
2017-02-02 13:50:00,44.25,44.26,44.23,44.26,31893.0,36.4616,36.4698,36.4451,36.4698,31893.0
2017-02-02 13:55:00,44.27,44.3,44.26,44.28,36587.0,36.4781,36.5028,36.4698,36.4863,36587.0
2017-02-02 14:00:00,44.27,44.27,44.21,44.23,26289.0,36.4781,36.4781,36.4286,36.4451,26289.0
2017-02-02 14:05:00,44.23,44.24,44.22,44.23,18195.0,36.4451,36.4534,36.4369,36.4451,18195.0
2017-02-02 14:10:00,44.23,44.25,44.19,44.19,48061.0,36.4451,36.4616,36.4122,36.4122,48061.0
2017-02-02 14:15:00,44.19,44.22,44.16,44.18,36379.0,36.4122,36.4369,36.3874,36.4039,36379.0
2017-02-02 14:20:00,44.17,44.18,44.13,44.15,61502.0,36.3957,36.4039,36.3627,36.3792,61502.0
2017-02-02 14:25:00,44.15,44.17,44.11,44.16,90355.0,36.3792,36.3957,36.3462,36.3874,90355.0
2017-02-02 14:30:00,44.15,44.15,44.11,44.13,35005.0,36.3792,36.3792,36.3462,36.3627,35005.0
2017-02-02 14:35:00,44.13,44.14,44.1,44.11,70156.0,36.3627,36.371,36.338,36.3462,70156.0
2017-02-02 14:40:00,44.12,44.12,44.1,44.11,20603.0,36.3545,36.3545,36.338,36.3462,20603.0
2017-02-02 14:45:00,44.1,44.13,44.07,44.09,60775.0,36.338,36.3627,36.3133,36.3298,60775.0
2017-02-02 14:50:00,44.09,44.1,44.07,44.08,28499.0,36.3298,36.338,36.3133,36.3215,28499.0
2017-02-02 14:55:00,44.09,44.14,44.07,44.11,53922.0,36.3298,36.371,36.3133,36.3462,53922.0
2017-02-02 15:00:00,44.11,44.12,44.1,44.11,13834.0,36.3462,36.3545,36.338,36.3462,13834.0
2017-02-02 15:05:00,44.11,44.11,44.08,44.09,52240.0,36.3462,36.3462,36.3215,36.3298,52240.0
2017-02-02 15:10:00,44.1,44.16,44.1,44.14,54964.0,36.338,36.3874,36.338,36.371,54964.0
2017-02-02 15:15:00,44.14,44.14,44.1,44.14,40674.0,36.371,36.371,36.338,36.371,40674.0
2017-02-02 15:20:00,44.15,44.17,44.13,44.14,75729.0,36.3792,36.3957,36.3627,36.371,75729.0
2017-02-02 15:25:00,44.14,44.18,44.12,44.18,44041.0,36.371,36.4039,36.3545,36.4039,44041.0
2017-02-02 15:30:00,44.18,44.18,44.14,44.16,53388.0,36.4039,36.4039,36.371,36.3874,53388.0
2017-02-02 15:35:00,44.16,44.17,44.1,44.12,67780.0,36.3874,36.3957,36.338,36.3545,67780.0
2017-02-02 15:40:00,44.12,44.19,44.12,44.16,124681.0,36.3545,36.4122,36.3545,36.3874,124681.0
2017-02-02 15:45:00,44.16,44.16,44.06,44.1,115761.0,36.3874,36.3874,36.305,36.338,115761.0
2017-02-02 15:50:00,44.08,44.11,44.02,44.02,164331.0,36.3215,36.3462,36.2721,36.2721,164331.0
2017-02-02 15:55:00,44.02,44.04,43.98,44.01,583005.0,36.2721,36.2886,36.2391,36.2638,583005.0
2017-02-03 09:30:00,44.32,44.38,44.07,44.11,230331.0,36.5193,36.5687,36.3133,36.3462,230331.0
2017-02-03 09:35:00,44.11,44.25,44.09,44.14,45495.0,36.3462,36.4616,36.3298,36.371,45495.0
2017-02-03 09:40:00,44.14,44.14,44.02,44.11,59314.0,36.371,36.371,36.2721,36.3462,59314.0
2017-02-03 09:45:00,44.12,44.12,44.04,44.11,66480.0,36.3545,36.3545,36.2886,36.3462,66480.0
2017-02-03 09:50:00,44.11,44.12,44.0,44.03,33109.0,36.3462,36.3545,36.2556,36.2803,33109.0
2017-02-03 09:55:00,44.03,44.04,44.01,44.01,32519.0,36.2803,36.2886,36.2638,36.2638,32519.0
2017-02-03 10:00:00,44.03,44.08,44.01,44.03,55777.0,36.2803,36.3215,36.2638,36.2803,55777.0
2017-02-03 10:05:00,44.04,44.16,44.02,44.08,54676.0,36.2886,36.3874,36.2721,36.3215,54676.0
2017-02-03 10:10:00,44.08,44.23,44.07,44.21,63613.0,36.3215,36.4451,36.3133,36.4286,63613.0
2017-02-03 10:15:00,44.21,44.24,44.17,44.23,30379.0,36.4286,36.4534,36.3957,36.4451,30379.0
2017-02-03 10:20:00,44.23,44.33,44.22,44.28,34859.0,36.4451,36.5275,36.4369,36.4863,34859.0
2017-02-03 10:25:00,44.28,44.35,44.26,44.28,54785.0,36.4863,36.544,36.4698,36.4863,54785.0
2017-02-03 10:30:00,44.28,44.3,44.25,44.27,52630.0,36.4863,36.5028,36.4616,36.4781,52630.0
2017-02-03 10:35:00,44.27,44.31,44.26,44.3,51071.0,36.4781,36.511,36.4698,36.5028,51071.0
2017-02-03 10:40:00,44.3,44.34,44.29,44.34,96262.0,36.5028,36.5358,36.4946,36.5358,96262.0
2017-02-03 10:45:00,44.34,44.41,44.33,44.41,54522.0,36.5358,36.5934,36.5275,36.5934,54522.0
2017-02-03 10:50:00,44.41,44.42,44.32,44.32,47451.0,36.5934,36.6017,36.5193,36.5193,47451.0
2017-02-03 10:55:00,44.32,44.34,44.29,44.32,27490.0,36.5193,36.5358,36.4946,36.5193,27490.0
2017-02-03 11:00:00,44.33,44.36,44.32,44.34,57209.0,36.5275,36.5522,36.5193,36.5358,57209.0
2017-02-03 11:05:00,44.34,44.4,44.33,44.4,52370.0,36.5358,36.5852,36.5275,36.5852,52370.0
2017-02-03 11:10:00,44.4,44.41,44.38,44.38,39655.0,36.5852,36.5934,36.5687,36.5687,39655.0
2017-02-03 11:15:00,44.39,44.42,44.38,44.39,35971.0,36.577,36.6017,36.5687,36.577,35971.0
2017-02-03 11:20:00,44.39,44.43,44.32,44.32,74894.0,36.577,36.6099,36.5193,36.5193,74894.0
2017-02-03 11:25:00,44.33,44.36,44.32,44.35,42483.0,36.5275,36.5522,36.5193,36.544,42483.0
2017-02-03 11:30:00,44.34,44.37,44.32,44.33,82654.0,36.5358,36.5605,36.5193,36.5275,82654.0
2017-02-03 11:35:00,44.33,44.33,44.28,44.3,45984.0,36.5275,36.5275,36.4863,36.5028,45984.0
2017-02-03 11:40:00,44.3,44.32,44.28,44.32,80810.0,36.5028,36.5193,36.4863,36.5193,80810.0
2017-02-03 11:45:00,44.32,44.34,44.29,44.33,33666.0,36.5193,36.5358,36.4946,36.5275,33666.0
2017-02-03 11:50:00,44.34,44.38,44.31,44.36,45871.0,36.5358,36.5687,36.511,36.5522,45871.0
2017-02-03 11:55:00,44.37,44.38,44.33,44.37,26723.0,36.5605,36.5687,36.5275,36.5605,26723.0
2017-02-03 12:00:00,44.37,44.37,44.34,44.37,24998.0,36.5605,36.5605,36.5358,36.5605,24998.0
2017-02-03 12:05:00,44.36,44.38,44.33,44.34,40675.0,36.5522,36.5687,36.5275,36.5358,40675.0
2017-02-03 12:10:00,44.34,44.35,44.31,44.33,24585.0,36.5358,36.544,36.511,36.5275,24585.0
2017-02-03 12:15:00,44.33,44.33,44.31,44.33,61918.0,36.5275,36.5275,36.511,36.5275,61918.0
2017-02-03 12:20:00,44.33,44.37,44.31,44.36,75835.0,36.5275,36.5605,36.511,36.5522,75835.0
2017-02-03 12:25:00,44.36,44.37,44.34,44.35,41876.0,36.5522,36.5605,36.5358,36.544,41876.0
2017-02-03 12:30:00,44.35,44.4,44.34,44.38,63158.0,36.544,36.5852,36.5358,36.5687,63158.0
2017-02-03 12:35:00,44.38,44.39,44.32,44.34,90218.0,36.5687,36.577,36.5193,36.5358,90218.0
2017-02-03 12:40:00,44.33,44.38,44.32,44.37,31809.0,36.5275,36.5687,36.5193,36.5605,31809.0
2017-02-03 12:45:00,44.38,44.42,44.36,44.39,59663.0,36.5687,36.6017,36.5522,36.577,59663.0
2017-02-03 12:50:00,44.4,44.42,44.39,44.41,25449.0,36.5852,36.6017,36.577,36.5934,25449.0
2017-02-03 12:55:00,44.41,44.43,44.4,44.42,45966.0,36.5934,36.6099,36.5852,36.6017,45966.0
2017-02-03 13:00:00,44.43,44.45,44.42,44.43,21114.0,36.6099,36.6264,36.6017,36.6099,21114.0
2017-02-03 13:05:00,44.43,44.45,44.42,44.43,41071.0,36.6099,36.6264,36.6017,36.6099,41071.0
2017-02-03 13:10:00,44.42,44.44,44.41,44.44,36410.0,36.6017,36.6182,36.5934,36.6182,36410.0
2017-02-03 13:15:00,44.44,44.46,44.43,44.45,17182.0,36.6182,36.6346,36.6099,36.6264,17182.0
2017-02-03 13:20:00,44.45,44.46,44.44,44.45,14874.0,36.6264,36.6346,36.6182,36.6264,14874.0
2017-02-03 13:25:00,44.45,44.45,44.42,44.43,30860.0,36.6264,36.6264,36.6017,36.6099,30860.0
2017-02-03 13:30:00,44.43,44.44,44.42,44.43,11380.0,36.6099,36.6182,36.6017,36.6099,11380.0
2017-02-03 13:35:00,44.43,44.49,44.4,44.49,127669.0,36.6099,36.6593,36.5852,36.6593,127669.0
2017-02-03 13:40:00,44.49,44.52,44.48,44.51,50959.0,36.6593,36.6841,36.6511,36.6758,50959.0
2017-02-03 13:45:00,44.52,44.53,44.51,44.52,22151.0,36.6841,36.6923,36.6758,36.6841,22151.0
2017-02-03 13:50:00,44.51,44.52,44.5,44.51,15238.0,36.6758,36.6841,36.6676,36.6758,15238.0
2017-02-03 13:55:00,44.5,44.51,44.48,44.48,45144.0,36.6676,36.6758,36.6511,36.6511,45144.0
2017-02-03 14:00:00,44.48,44.51,44.48,44.51,29514.0,36.6511,36.6758,36.6511,36.6758,29514.0
2017-02-03 14:05:00,44.51,44.52,44.47,44.5,34396.0,36.6758,36.6841,36.6429,36.6676,34396.0
2017-02-03 14:10:00,44.51,44.52,44.5,44.52,19475.0,36.6758,36.6841,36.6676,36.6841,19475.0
2017-02-03 14:15:00,44.51,44.52,44.51,44.51,19954.0,36.6758,36.6841,36.6758,36.6758,19954.0
2017-02-03 14:20:00,44.52,44.52,44.46,44.47,33601.0,36.6841,36.6841,36.6346,36.6429,33601.0
2017-02-03 14:25:00,44.46,44.46,44.44,44.45,38427.0,36.6346,36.6346,36.6182,36.6264,38427.0
2017-02-03 14:30:00,44.44,44.46,44.44,44.46,27616.0,36.6182,36.6346,36.6182,36.6346,27616.0
2017-02-03 14:35:00,44.46,44.48,44.45,44.47,51490.0,36.6346,36.6511,36.6264,36.6429,51490.0
2017-02-03 14:40:00,44.48,44.48,44.46,44.47,34467.0,36.6511,36.6511,36.6346,36.6429,34467.0
2017-02-03 14:45:00,44.48,44.49,44.48,44.49,12557.0,36.6511,36.6593,36.6511,36.6593,12557.0
2017-02-03 14:50:00,44.49,44.49,44.46,44.47,33126.0,36.6593,36.6593,36.6346,36.6429,33126.0
2017-02-03 14:55:00,44.47,44.48,44.45,44.47,27884.0,36.6429,36.6511,36.6264,36.6429,27884.0
2017-02-03 15:00:00,44.46,44.47,44.44,44.44,38209.0,36.6346,36.6429,36.6182,36.6182,38209.0
2017-02-03 15:05:00,44.44,44.49,44.44,44.48,43760.0,36.6182,36.6593,36.6182,36.6511,43760.0
2017-02-03 15:10:00,44.49,44.49,44.44,44.46,42475.0,36.6593,36.6593,36.6182,36.6346,42475.0
2017-02-03 15:15:00,44.46,44.46,44.44,44.44,26121.0,36.6346,36.6346,36.6182,36.6182,26121.0
2017-02-03 15:20:00,44.45,44.46,44.44,44.44,56287.0,36.6264,36.6346,36.6182,36.6182,56287.0
2017-02-03 15:25:00,44.44,44.45,44.43,44.44,46958.0,36.6182,36.6264,36.6099,36.6182,46958.0
2017-02-03 15:30:00,44.45,44.45,44.43,44.45,69069.0,36.6264,36.6264,36.6099,36.6264,69069.0
2017-02-03 15:35:00,44.44,44.47,44.44,44.47,42617.0,36.6182,36.6429,36.6182,36.6429,42617.0
2017-02-03 15:40:00,44.47,44.48,44.41,44.41,93609.0,36.6429,36.6511,36.5934,36.5934,93609.0
2017-02-03 15:45:00,44.41,44.43,44.4,44.41,116493.0,36.5934,36.6099,36.5852,36.5934,116493.0
2017-02-03 15:50:00,44.4,44.41,44.35,44.39,182808.0,36.5852,36.5934,36.544,36.577,182808.0
2017-02-03 15:55:00,44.39,44.39,44.3,44.36,390724.0,36.577,36.577,36.5028,36.5522,390724.0
2017-02-06 09:30:00,44.35,44.49,44.27,44.34,168462.0,36.544,36.6593,36.4781,36.5358,168462.0
2017-02-06 09:35:00,44.34,44.34,44.06,44.09,35318.0,36.5358,36.5358,36.305,36.3298,35318.0
2017-02-06 09:40:00,44.06,44.09,43.98,44.03,57404.0,36.305,36.3298,36.2391,36.2803,57404.0
2017-02-06 09:45:00,44.03,44.05,43.91,43.93,92675.0,36.2803,36.2968,36.1814,36.1979,92675.0
2017-02-06 09:50:00,43.94,44.12,43.91,44.12,49895.0,36.2062,36.3545,36.1814,36.3545,49895.0
2017-02-06 09:55:00,44.11,44.18,44.03,44.05,82581.0,36.3462,36.4039,36.2803,36.2968,82581.0
2017-02-06 10:00:00,44.05,44.06,43.96,44.04,38752.0,36.2968,36.305,36.2226,36.2886,38752.0
2017-02-06 10:05:00,44.04,44.04,44.0,44.02,57117.0,36.2886,36.2886,36.2556,36.2721,57117.0
2017-02-06 10:10:00,44.02,44.13,44.02,44.12,25005.0,36.2721,36.3627,36.2721,36.3545,25005.0
2017-02-06 10:15:00,44.12,44.13,44.09,44.11,33399.0,36.3545,36.3627,36.3298,36.3462,33399.0
2017-02-06 10:20:00,44.11,44.15,44.1,44.12,17948.0,36.3462,36.3792,36.338,36.3545,17948.0
2017-02-06 10:25:00,44.12,44.13,44.08,44.09,22648.0,36.3545,36.3627,36.3215,36.3298,22648.0
2017-02-06 10:30:00,44.1,44.12,44.04,44.07,28984.0,36.338,36.3545,36.2886,36.3133,28984.0
2017-02-06 10:35:00,44.07,44.09,44.02,44.02,27969.0,36.3133,36.3298,36.2721,36.2721,27969.0
2017-02-06 10:40:00,44.04,44.09,44.03,44.08,37993.0,36.2886,36.3298,36.2803,36.3215,37993.0
2017-02-06 10:45:00,44.08,44.15,44.07,44.11,46815.0,36.3215,36.3792,36.3133,36.3462,46815.0
2017-02-06 10:50:00,44.12,44.14,44.05,44.07,35364.0,36.3545,36.371,36.2968,36.3133,35364.0
2017-02-06 10:55:00,44.06,44.11,44.05,44.08,31835.0,36.305,36.3462,36.2968,36.3215,31835.0
2017-02-06 11:00:00,44.08,44.13,44.07,44.13,20595.0,36.3215,36.3627,36.3133,36.3627,20595.0
2017-02-06 11:05:00,44.13,44.16,44.12,44.15,18810.0,36.3627,36.3874,36.3545,36.3792,18810.0
2017-02-06 11:10:00,44.15,44.16,44.13,44.15,20664.0,36.3792,36.3874,36.3627,36.3792,20664.0
2017-02-06 11:15:00,44.15,44.16,44.12,44.15,24967.0,36.3792,36.3874,36.3545,36.3792,24967.0
2017-02-06 11:20:00,44.16,44.19,44.15,44.17,20571.0,36.3874,36.4122,36.3792,36.3957,20571.0
2017-02-06 11:25:00,44.17,44.18,44.15,44.17,34387.0,36.3957,36.4039,36.3792,36.3957,34387.0
2017-02-06 11:30:00,44.17,44.19,44.16,44.16,20624.0,36.3957,36.4122,36.3874,36.3874,20624.0
2017-02-06 11:35:00,44.15,44.16,44.13,44.14,15800.0,36.3792,36.3874,36.3627,36.371,15800.0
2017-02-06 11:40:00,44.14,44.17,44.12,44.17,25400.0,36.371,36.3957,36.3545,36.3957,25400.0
2017-02-06 11:45:00,44.17,44.24,44.16,44.23,45892.0,36.3957,36.4534,36.3874,36.4451,45892.0
2017-02-06 11:50:00,44.23,44.24,44.19,44.21,24464.0,36.4451,36.4534,36.4122,36.4286,24464.0
2017-02-06 11:55:00,44.21,44.21,44.18,44.18,25345.0,36.4286,36.4286,36.4039,36.4039,25345.0
2017-02-06 12:00:00,44.18,44.19,44.16,44.16,21168.0,36.4039,36.4122,36.3874,36.3874,21168.0
2017-02-06 12:05:00,44.17,44.17,44.13,44.14,17164.0,36.3957,36.3957,36.3627,36.371,17164.0
2017-02-06 12:10:00,44.14,44.19,44.12,44.15,54222.0,36.371,36.4122,36.3545,36.3792,54222.0
2017-02-06 12:15:00,44.15,44.16,44.14,44.15,15085.0,36.3792,36.3874,36.371,36.3792,15085.0
2017-02-06 12:20:00,44.16,44.17,44.14,44.14,27415.0,36.3874,36.3957,36.371,36.371,27415.0
2017-02-06 12:25:00,44.15,44.19,44.13,44.19,15594.0,36.3792,36.4122,36.3627,36.4122,15594.0
2017-02-06 12:30:00,44.19,44.19,44.14,44.14,26885.0,36.4122,36.4122,36.371,36.371,26885.0
2017-02-06 12:35:00,44.15,44.15,44.11,44.12,15189.0,36.3792,36.3792,36.3462,36.3545,15189.0
2017-02-06 12:40:00,44.12,44.13,44.1,44.1,18847.0,36.3545,36.3627,36.338,36.338,18847.0
2017-02-06 12:45:00,44.11,44.14,44.09,44.13,32061.0,36.3462,36.371,36.3298,36.3627,32061.0
2017-02-06 12:50:00,44.12,44.17,44.11,44.16,23370.0,36.3545,36.3957,36.3462,36.3874,23370.0
2017-02-06 12:55:00,44.16,44.17,44.1,44.1,17375.0,36.3874,36.3957,36.338,36.338,17375.0
2017-02-06 13:00:00,44.1,44.12,44.09,44.11,26697.0,36.338,36.3545,36.3298,36.3462,26697.0
2017-02-06 13:05:00,44.11,44.12,44.1,44.12,30196.0,36.3462,36.3545,36.338,36.3545,30196.0
2017-02-06 13:10:00,44.11,44.12,44.08,44.08,20531.0,36.3462,36.3545,36.3215,36.3215,20531.0
2017-02-06 13:15:00,44.08,44.08,44.05,44.05,13738.0,36.3215,36.3215,36.2968,36.2968,13738.0
2017-02-06 13:20:00,44.05,44.07,44.05,44.06,19551.0,36.2968,36.3133,36.2968,36.305,19551.0
2017-02-06 13:25:00,44.07,44.08,44.05,44.06,21165.0,36.3133,36.3215,36.2968,36.305,21165.0
2017-02-06 13:30:00,44.05,44.05,44.01,44.02,24430.0,36.2968,36.2968,36.2638,36.2721,24430.0
2017-02-06 13:35:00,44.02,44.04,43.99,44.01,170392.0,36.2721,36.2886,36.2474,36.2638,170392.0
2017-02-06 13:40:00,44.02,44.05,44.01,44.05,25258.0,36.2721,36.2968,36.2638,36.2968,25258.0
2017-02-06 13:45:00,44.05,44.08,44.04,44.05,26499.0,36.2968,36.3215,36.2886,36.2968,26499.0
2017-02-06 13:50:00,44.05,44.1,44.05,44.1,31656.0,36.2968,36.338,36.2968,36.338,31656.0
2017-02-06 13:55:00,44.09,44.1,44.06,44.07,24180.0,36.3298,36.338,36.305,36.3133,24180.0
2017-02-06 14:00:00,44.07,44.08,44.05,44.06,73218.0,36.3133,36.3215,36.2968,36.305,73218.0
2017-02-06 14:05:00,44.06,44.08,44.05,44.05,75593.0,36.305,36.3215,36.2968,36.2968,75593.0
2017-02-06 14:10:00,44.05,44.08,44.05,44.08,32820.0,36.2968,36.3215,36.2968,36.3215,32820.0
2017-02-06 14:15:00,44.08,44.09,44.07,44.08,11768.0,36.3215,36.3298,36.3133,36.3215,11768.0
2017-02-06 14:20:00,44.07,44.09,44.06,44.07,25477.0,36.3133,36.3298,36.305,36.3133,25477.0
2017-02-06 14:25:00,44.06,44.09,44.05,44.07,23777.0,36.305,36.3298,36.2968,36.3133,23777.0
2017-02-06 14:30:00,44.07,44.07,44.05,44.05,13873.0,36.3133,36.3133,36.2968,36.2968,13873.0
2017-02-06 14:35:00,44.06,44.09,44.05,44.09,22841.0,36.305,36.3298,36.2968,36.3298,22841.0
2017-02-06 14:40:00,44.08,44.09,44.07,44.07,10266.0,36.3215,36.3298,36.3133,36.3133,10266.0
2017-02-06 14:45:00,44.08,44.08,44.05,44.05,20542.0,36.3215,36.3215,36.2968,36.2968,20542.0
2017-02-06 14:50:00,44.05,44.07,44.05,44.06,18011.0,36.2968,36.3133,36.2968,36.305,18011.0
2017-02-06 14:55:00,44.05,44.1,44.05,44.09,44930.0,36.2968,36.338,36.2968,36.3298,44930.0
2017-02-06 15:00:00,44.09,44.1,44.07,44.09,34034.0,36.3298,36.338,36.3133,36.3298,34034.0
2017-02-06 15:05:00,44.09,44.1,44.08,44.08,34727.0,36.3298,36.338,36.3215,36.3215,34727.0
2017-02-06 15:10:00,44.08,44.09,44.05,44.05,38450.0,36.3215,36.3298,36.2968,36.2968,38450.0
2017-02-06 15:15:00,44.05,44.09,44.04,44.08,90544.0,36.2968,36.3298,36.2886,36.3215,90544.0
2017-02-06 15:20:00,44.07,44.08,44.06,44.07,38765.0,36.3133,36.3215,36.305,36.3133,38765.0
2017-02-06 15:25:00,44.07,44.07,44.05,44.07,91064.0,36.3133,36.3133,36.2968,36.3133,91064.0
2017-02-06 15:30:00,44.07,44.08,44.06,44.08,54082.0,36.3133,36.3215,36.305,36.3215,54082.0
2017-02-06 15:35:00,44.08,44.08,44.05,44.08,150988.0,36.3215,36.3215,36.2968,36.3215,150988.0
2017-02-06 15:40:00,44.08,44.08,44.07,44.08,41992.0,36.3215,36.3215,36.3133,36.3215,41992.0
2017-02-06 15:45:00,44.08,44.08,44.03,44.07,126690.0,36.3215,36.3215,36.2803,36.3133,126690.0
2017-02-06 15:50:00,44.07,44.09,44.04,44.04,113103.0,36.3133,36.3298,36.2886,36.2886,113103.0
2017-02-06 15:55:00,44.05,44.05,43.98,44.0,339209.0,36.2968,36.2968,36.2391,36.2556,339209.0
2017-02-07 09:30:00,44.06,44.11,43.9,43.95,89258.0,36.305,36.3462,36.1732,36.2144,89258.0
2017-02-07 09:35:00,43.94,43.95,43.83,43.89,66455.0,36.2062,36.2144,36.1155,36.165,66455.0
2017-02-07 09:40:00,43.9,43.94,43.82,43.87,70047.0,36.1732,36.2062,36.1073,36.1485,70047.0
2017-02-07 09:45:00,43.87,43.96,43.85,43.93,134693.0,36.1485,36.2226,36.132,36.1979,134693.0
2017-02-07 09:50:00,43.93,44.0,43.88,43.96,113581.0,36.1979,36.2556,36.1567,36.2226,113581.0
2017-02-07 09:55:00,43.96,43.98,43.9,43.95,115448.0,36.2226,36.2391,36.1732,36.2144,115448.0
2017-02-07 10:00:00,43.95,44.06,43.95,44.0,54155.0,36.2144,36.305,36.2144,36.2556,54155.0
2017-02-07 10:05:00,44.0,44.01,43.92,43.94,81895.0,36.2556,36.2638,36.1897,36.2062,81895.0
2017-02-07 10:10:00,43.94,44.02,43.92,44.02,64920.0,36.2062,36.2721,36.1897,36.2721,64920.0
2017-02-07 10:15:00,44.02,44.11,44.02,44.05,35307.0,36.2721,36.3462,36.2721,36.2968,35307.0
2017-02-07 10:20:00,44.05,44.09,44.01,44.01,32935.0,36.2968,36.3298,36.2638,36.2638,32935.0
2017-02-07 10:25:00,44.02,44.05,44.01,44.02,34420.0,36.2721,36.2968,36.2638,36.2721,34420.0
2017-02-07 10:30:00,44.02,44.06,43.99,43.99,86609.0,36.2721,36.305,36.2474,36.2474,86609.0
2017-02-07 10:35:00,43.99,44.05,43.98,44.03,73607.0,36.2474,36.2968,36.2391,36.2803,73607.0
2017-02-07 10:40:00,44.03,44.05,44.01,44.04,69426.0,36.2803,36.2968,36.2638,36.2886,69426.0
2017-02-07 10:45:00,44.04,44.06,44.01,44.02,76892.0,36.2886,36.305,36.2638,36.2721,76892.0
2017-02-07 10:50:00,44.03,44.04,44.0,44.0,40178.0,36.2803,36.2886,36.2556,36.2556,40178.0
2017-02-07 10:55:00,44.0,44.01,43.97,44.0,52777.0,36.2556,36.2638,36.2309,36.2556,52777.0
2017-02-07 11:00:00,43.99,44.02,43.97,44.0,113608.0,36.2474,36.2721,36.2309,36.2556,113608.0
2017-02-07 11:05:00,44.01,44.01,43.98,43.99,58072.0,36.2638,36.2638,36.2391,36.2474,58072.0
2017-02-07 11:10:00,43.99,44.03,43.99,44.01,28034.0,36.2474,36.2803,36.2474,36.2638,28034.0
2017-02-07 11:15:00,44.01,44.03,43.99,44.0,34512.0,36.2638,36.2803,36.2474,36.2556,34512.0
2017-02-07 11:20:00,44.01,44.01,43.94,43.94,34595.0,36.2638,36.2638,36.2062,36.2062,34595.0
2017-02-07 11:25:00,43.94,43.95,43.89,43.91,41482.0,36.2062,36.2144,36.165,36.1814,41482.0
2017-02-07 11:30:00,43.91,43.93,43.89,43.91,48837.0,36.1814,36.1979,36.165,36.1814,48837.0
2017-02-07 11:35:00,43.91,43.91,43.89,43.89,57873.0,36.1814,36.1814,36.165,36.165,57873.0
2017-02-07 11:40:00,43.9,43.92,43.89,43.91,57553.0,36.1732,36.1897,36.165,36.1814,57553.0
2017-02-07 11:45:00,43.91,44.05,43.91,44.03,58106.0,36.1814,36.2968,36.1814,36.2803,58106.0
2017-02-07 11:50:00,44.03,44.04,44.02,44.03,10284.0,36.2803,36.2886,36.2721,36.2803,10284.0
2017-02-07 11:55:00,44.04,44.04,43.99,44.02,24891.0,36.2886,36.2886,36.2474,36.2721,24891.0
2017-02-07 12:00:00,44.02,44.05,44.01,44.04,50405.0,36.2721,36.2968,36.2638,36.2886,50405.0
2017-02-07 12:05:00,44.03,44.04,44.0,44.0,21360.0,36.2803,36.2886,36.2556,36.2556,21360.0
2017-02-07 12:10:00,44.0,44.05,44.0,44.01,65362.0,36.2556,36.2968,36.2556,36.2638,65362.0
2017-02-07 12:15:00,44.0,44.02,43.99,44.0,67859.0,36.2556,36.2721,36.2474,36.2556,67859.0
2017-02-07 12:20:00,44.0,44.01,43.97,43.98,71727.0,36.2556,36.2638,36.2309,36.2391,71727.0
2017-02-07 12:25:00,43.98,43.99,43.96,43.97,45668.0,36.2391,36.2474,36.2226,36.2309,45668.0
2017-02-07 12:30:00,43.97,44.03,43.96,44.0,72898.0,36.2309,36.2803,36.2226,36.2556,72898.0
2017-02-07 12:35:00,43.99,44.0,43.98,44.0,35991.0,36.2474,36.2556,36.2391,36.2556,35991.0
2017-02-07 12:40:00,44.0,44.02,43.96,43.97,73687.0,36.2556,36.2721,36.2226,36.2309,73687.0
2017-02-07 12:45:00,43.97,44.0,43.95,43.96,41496.0,36.2309,36.2556,36.2144,36.2226,41496.0
2017-02-07 12:50:00,43.96,44.0,43.95,43.98,44004.0,36.2226,36.2556,36.2144,36.2391,44004.0
2017-02-07 12:55:00,43.97,43.99,43.92,43.93,76876.0,36.2309,36.2474,36.1897,36.1979,76876.0
2017-02-07 13:00:00,43.93,43.95,43.92,43.94,43070.0,36.1979,36.2144,36.1897,36.2062,43070.0
2017-02-07 13:05:00,43.95,44.0,43.94,43.99,57021.0,36.2144,36.2556,36.2062,36.2474,57021.0
2017-02-07 13:10:00,43.99,43.99,43.97,43.98,163176.0,36.2474,36.2474,36.2309,36.2391,163176.0
2017-02-07 13:15:00,43.98,44.0,43.98,43.99,170048.0,36.2391,36.2556,36.2391,36.2474,170048.0
2017-02-07 13:20:00,44.0,44.03,43.99,44.03,55325.0,36.2556,36.2803,36.2474,36.2803,55325.0
2017-02-07 13:25:00,44.02,44.07,44.02,44.07,77411.0,36.2721,36.3133,36.2721,36.3133,77411.0
2017-02-07 13:30:00,44.07,44.14,44.07,44.13,54664.0,36.3133,36.371,36.3133,36.3627,54664.0
2017-02-07 13:35:00,44.14,44.14,44.06,44.07,24864.0,36.371,36.371,36.305,36.3133,24864.0
2017-02-07 13:40:00,44.06,44.07,44.0,44.01,53209.0,36.305,36.3133,36.2556,36.2638,53209.0
2017-02-07 13:45:00,44.01,44.06,43.99,44.05,43557.0,36.2638,36.305,36.2474,36.2968,43557.0
2017-02-07 13:50:00,44.05,44.08,44.03,44.06,106654.0,36.2968,36.3215,36.2803,36.305,106654.0
2017-02-07 13:55:00,44.05,44.06,44.01,44.01,18371.0,36.2968,36.305,36.2638,36.2638,18371.0
2017-02-07 14:00:00,44.02,44.03,43.98,44.01,66961.0,36.2721,36.2803,36.2391,36.2638,66961.0
2017-02-07 14:05:00,44.01,44.01,43.96,43.98,43374.0,36.2638,36.2638,36.2226,36.2391,43374.0
2017-02-07 14:10:00,43.98,43.99,43.96,43.99,76836.0,36.2391,36.2474,36.2226,36.2474,76836.0
2017-02-07 14:15:00,43.99,44.0,43.96,43.98,47839.0,36.2474,36.2556,36.2226,36.2391,47839.0
2017-02-07 14:20:00,43.98,43.99,43.95,43.97,52563.0,36.2391,36.2474,36.2144,36.2309,52563.0
2017-02-07 14:25:00,43.97,43.97,43.94,43.97,109412.0,36.2309,36.2309,36.2062,36.2309,109412.0
2017-02-07 14:30:00,43.97,43.97,43.94,43.96,63566.0,36.2309,36.2309,36.2062,36.2226,63566.0
2017-02-07 14:35:00,43.97,44.01,43.96,43.99,64280.0,36.2309,36.2638,36.2226,36.2474,64280.0
2017-02-07 14:40:00,43.98,44.0,43.97,43.99,47363.0,36.2391,36.2556,36.2309,36.2474,47363.0
2017-02-07 14:45:00,44.0,44.01,43.98,44.01,81306.0,36.2556,36.2638,36.2391,36.2638,81306.0
2017-02-07 14:50:00,44.0,44.01,43.98,44.0,78591.0,36.2556,36.2638,36.2391,36.2556,78591.0
2017-02-07 14:55:00,43.99,43.99,43.97,43.98,40542.0,36.2474,36.2474,36.2309,36.2391,40542.0
2017-02-07 15:00:00,43.98,44.0,43.98,44.0,64343.0,36.2391,36.2556,36.2391,36.2556,64343.0
2017-02-07 15:05:00,44.0,44.0,43.99,44.0,26453.0,36.2556,36.2556,36.2474,36.2556,26453.0
2017-02-07 15:10:00,43.99,44.0,43.95,43.97,96211.0,36.2474,36.2556,36.2144,36.2309,96211.0
2017-02-07 15:15:00,43.97,43.97,43.93,43.94,75125.0,36.2309,36.2309,36.1979,36.2062,75125.0
2017-02-07 15:20:00,43.93,43.95,43.93,43.94,104264.0,36.1979,36.2144,36.1979,36.2062,104264.0
2017-02-07 15:25:00,43.94,43.94,43.92,43.92,201088.0,36.2062,36.2062,36.1897,36.1897,201088.0
2017-02-07 15:30:00,43.92,43.93,43.9,43.9,110931.0,36.1897,36.1979,36.1732,36.1732,110931.0
2017-02-07 15:35:00,43.9,43.9,43.84,43.86,274759.0,36.1732,36.1732,36.1238,36.1402,274759.0
2017-02-07 15:40:00,43.87,43.97,43.86,43.94,157571.0,36.1485,36.2309,36.1402,36.2062,157571.0
2017-02-07 15:45:00,43.95,43.95,43.88,43.88,101170.0,36.2144,36.2144,36.1567,36.1567,101170.0
2017-02-07 15:50:00,43.89,43.95,43.88,43.9,214796.0,36.165,36.2144,36.1567,36.1732,214796.0
2017-02-07 15:55:00,43.9,43.95,43.83,43.91,606270.0,36.1732,36.2144,36.1155,36.1814,606270.0
2017-02-08 09:30:00,43.59,44.7,43.59,44.41,888906.0,35.9178,36.8324,35.9178,36.5934,888906.0
2017-02-08 09:35:00,44.44,45.1,44.31,44.6,458631.0,36.6182,37.162,36.511,36.75,458631.0
2017-02-08 09:40:00,44.58,44.81,44.07,44.49,580436.0,36.7335,36.923,36.3133,36.6593,580436.0
2017-02-08 09:45:00,44.48,44.94,44.42,44.88,242988.0,36.6511,37.0301,36.6017,36.9807,242988.0
2017-02-08 09:50:00,44.89,44.92,44.77,44.89,232500.0,36.9889,37.0137,36.8901,36.9889,232500.0
2017-02-08 09:55:00,44.9,45.11,44.89,45.11,406116.0,36.9972,37.1702,36.9889,37.1702,406116.0
2017-02-08 10:00:00,45.11,45.15,45.04,45.04,250038.0,37.1702,37.2032,37.1125,37.1125,250038.0
2017-02-08 10:05:00,45.04,45.23,45.04,45.14,278164.0,37.1125,37.2691,37.1125,37.1949,278164.0
2017-02-08 10:10:00,45.13,45.16,45.04,45.13,133454.0,37.1867,37.2114,37.1125,37.1867,133454.0
2017-02-08 10:15:00,45.14,45.14,44.84,44.98,222143.0,37.1949,37.1949,36.9477,37.0631,222143.0
2017-02-08 10:20:00,44.98,45.15,44.97,45.13,173570.0,37.0631,37.2032,37.0549,37.1867,173570.0
2017-02-08 10:25:00,45.14,45.17,44.97,45.01,104009.0,37.1949,37.2197,37.0549,37.0878,104009.0
2017-02-08 10:30:00,45.0,45.01,44.64,44.78,187783.0,37.0796,37.0878,36.7829,36.8983,187783.0
2017-02-08 10:35:00,44.78,44.81,44.68,44.73,194000.0,36.8983,36.923,36.8159,36.8571,194000.0
2017-02-08 10:40:00,44.74,44.77,44.63,44.72,157112.0,36.8653,36.8901,36.7747,36.8489,157112.0
2017-02-08 10:45:00,44.72,44.75,44.61,44.66,128903.0,36.8489,36.8736,36.7582,36.7994,128903.0
2017-02-08 10:50:00,44.66,44.69,44.55,44.55,102059.0,36.7994,36.8241,36.7088,36.7088,102059.0
2017-02-08 10:55:00,44.55,44.61,44.55,44.61,102593.0,36.7088,36.7582,36.7088,36.7582,102593.0
2017-02-08 11:00:00,44.61,44.74,44.6,44.69,157038.0,36.7582,36.8653,36.75,36.8241,157038.0
2017-02-08 11:05:00,44.69,44.71,44.66,44.67,81389.0,36.8241,36.8406,36.7994,36.8077,81389.0
2017-02-08 11:10:00,44.67,44.72,44.63,44.72,74278.0,36.8077,36.8489,36.7747,36.8489,74278.0
2017-02-08 11:15:00,44.72,44.73,44.67,44.68,91590.0,36.8489,36.8571,36.8077,36.8159,91590.0
2017-02-08 11:20:00,44.68,44.68,44.58,44.62,100028.0,36.8159,36.8159,36.7335,36.7665,100028.0
2017-02-08 11:25:00,44.63,44.81,44.62,44.81,124669.0,36.7747,36.923,36.7665,36.923,124669.0
2017-02-08 11:30:00,44.82,44.82,44.72,44.72,77925.0,36.9313,36.9313,36.8489,36.8489,77925.0
2017-02-08 11:35:00,44.73,44.75,44.65,44.71,138817.0,36.8571,36.8736,36.7912,36.8406,138817.0
2017-02-08 11:40:00,44.7,44.73,44.68,44.7,89508.0,36.8324,36.8571,36.8159,36.8324,89508.0
2017-02-08 11:45:00,44.71,44.72,44.65,44.66,72944.0,36.8406,36.8489,36.7912,36.7994,72944.0
2017-02-08 11:50:00,44.65,44.7,44.61,44.7,42223.0,36.7912,36.8324,36.7582,36.8324,42223.0
2017-02-08 11:55:00,44.7,44.73,44.67,44.68,87364.0,36.8324,36.8571,36.8077,36.8159,87364.0
2017-02-08 12:00:00,44.68,44.72,44.65,44.69,98299.0,36.8159,36.8489,36.7912,36.8241,98299.0
2017-02-08 12:05:00,44.7,44.77,44.68,44.77,72148.0,36.8324,36.8901,36.8159,36.8901,72148.0
2017-02-08 12:10:00,44.77,44.9,44.77,44.88,128587.0,36.8901,36.9972,36.8901,36.9807,128587.0
2017-02-08 12:15:00,44.88,44.95,44.85,44.95,96071.0,36.9807,37.0384,36.956,37.0384,96071.0
2017-02-08 12:20:00,44.95,44.95,44.86,44.86,84027.0,37.0384,37.0384,36.9642,36.9642,84027.0
2017-02-08 12:25:00,44.86,44.9,44.81,44.89,147408.0,36.9642,36.9972,36.923,36.9889,147408.0
2017-02-08 12:30:00,44.89,44.89,44.82,44.83,69774.0,36.9889,36.9889,36.9313,36.9395,69774.0
2017-02-08 12:35:00,44.83,44.83,44.74,44.76,42491.0,36.9395,36.9395,36.8653,36.8818,42491.0
2017-02-08 12:40:00,44.76,44.79,44.75,44.77,28710.0,36.8818,36.9065,36.8736,36.8901,28710.0
2017-02-08 12:45:00,44.77,44.8,44.76,44.76,45201.0,36.8901,36.9148,36.8818,36.8818,45201.0
2017-02-08 12:50:00,44.76,44.79,44.76,44.76,53816.0,36.8818,36.9065,36.8818,36.8818,53816.0
2017-02-08 12:55:00,44.77,44.88,44.77,44.88,85893.0,36.8901,36.9807,36.8901,36.9807,85893.0
2017-02-08 13:00:00,44.88,44.88,44.8,44.8,56681.0,36.9807,36.9807,36.9148,36.9148,56681.0
2017-02-08 13:05:00,44.8,44.8,44.72,44.77,47906.0,36.9148,36.9148,36.8489,36.8901,47906.0
2017-02-08 13:10:00,44.77,44.79,44.73,44.73,60718.0,36.8901,36.9065,36.8571,36.8571,60718.0
2017-02-08 13:15:00,44.73,44.75,44.63,44.66,67532.0,36.8571,36.8736,36.7747,36.7994,67532.0
2017-02-08 13:20:00,44.66,44.66,44.47,44.56,150699.0,36.7994,36.7994,36.6429,36.717,150699.0
2017-02-08 13:25:00,44.56,44.61,44.55,44.56,104275.0,36.717,36.7582,36.7088,36.717,104275.0
2017-02-08 13:30:00,44.57,44.57,44.5,44.53,74045.0,36.7253,36.7253,36.6676,36.6923,74045.0
2017-02-08 13:35:00,44.53,44.55,44.5,44.5,89681.0,36.6923,36.7088,36.6676,36.6676,89681.0
2017-02-08 13:40:00,44.51,44.51,44.47,44.49,73476.0,36.6758,36.6758,36.6429,36.6593,73476.0
2017-02-08 13:45:00,44.49,44.49,44.44,44.44,135914.0,36.6593,36.6593,36.6182,36.6182,135914.0
2017-02-08 13:50:00,44.45,44.48,44.44,44.48,58980.0,36.6264,36.6511,36.6182,36.6511,58980.0
2017-02-08 13:55:00,44.48,44.57,44.48,44.56,72606.0,36.6511,36.7253,36.6511,36.717,72606.0
2017-02-08 14:00:00,44.57,44.59,44.53,44.57,104975.0,36.7253,36.7417,36.6923,36.7253,104975.0
2017-02-08 14:05:00,44.57,44.58,44.51,44.52,104625.0,36.7253,36.7335,36.6758,36.6841,104625.0
2017-02-08 14:10:00,44.51,44.54,44.48,44.48,137291.0,36.6758,36.7005,36.6511,36.6511,137291.0
2017-02-08 14:15:00,44.48,44.54,44.45,44.51,91276.0,36.6511,36.7005,36.6264,36.6758,91276.0
2017-02-08 14:20:00,44.51,44.59,44.5,44.58,105054.0,36.6758,36.7417,36.6676,36.7335,105054.0
2017-02-08 14:25:00,44.59,44.6,44.52,44.53,71280.0,36.7417,36.75,36.6841,36.6923,71280.0
2017-02-08 14:30:00,44.53,44.53,44.5,44.5,41768.0,36.6923,36.6923,36.6676,36.6676,41768.0
2017-02-08 14:35:00,44.5,44.5,44.36,44.38,87926.0,36.6676,36.6676,36.5522,36.5687,87926.0
2017-02-08 14:40:00,44.38,44.41,44.33,44.33,76148.0,36.5687,36.5934,36.5275,36.5275,76148.0
2017-02-08 14:45:00,44.34,44.35,44.3,44.32,96384.0,36.5358,36.544,36.5028,36.5193,96384.0
2017-02-08 14:50:00,44.32,44.45,44.31,44.43,128483.0,36.5193,36.6264,36.511,36.6099,128483.0
2017-02-08 14:55:00,44.43,44.44,44.4,44.42,70732.0,36.6099,36.6182,36.5852,36.6017,70732.0
2017-02-08 15:00:00,44.41,44.42,44.3,44.3,155962.0,36.5934,36.6017,36.5028,36.5028,155962.0
2017-02-08 15:05:00,44.31,44.38,44.27,44.38,110550.0,36.511,36.5687,36.4781,36.5687,110550.0
2017-02-08 15:10:00,44.38,44.53,44.37,44.52,207884.0,36.5687,36.6923,36.5605,36.6841,207884.0
2017-02-08 15:15:00,44.52,44.62,44.52,44.59,163615.0,36.6841,36.7665,36.6841,36.7417,163615.0
2017-02-08 15:20:00,44.59,44.6,44.54,44.6,161786.0,36.7417,36.75,36.7005,36.75,161786.0
2017-02-08 15:25:00,44.6,44.68,44.59,44.68,821151.0,36.75,36.8159,36.7417,36.8159,821151.0
2017-02-08 15:30:00,44.68,44.69,44.56,44.56,196530.0,36.8159,36.8241,36.717,36.717,196530.0
2017-02-08 15:35:00,44.56,44.59,44.51,44.52,186616.0,36.717,36.7417,36.6758,36.6841,186616.0
2017-02-08 15:40:00,44.52,44.53,44.44,44.51,241791.0,36.6841,36.6923,36.6182,36.6758,241791.0
2017-02-08 15:45:00,44.51,44.51,44.47,44.51,209270.0,36.6758,36.6758,36.6429,36.6758,209270.0
2017-02-08 15:50:00,44.51,44.53,44.48,44.51,382157.0,36.6758,36.6923,36.6511,36.6758,382157.0
2017-02-08 15:55:00,44.51,44.52,44.42,44.47,749138.0,36.6758,36.6841,36.6017,36.6429,749138.0
2017-02-09 09:30:00,44.6,44.85,44.49,44.76,620113.0,36.75,36.956,36.6593,36.8818,620113.0
2017-02-09 09:35:00,44.76,44.78,44.55,44.71,126291.0,36.8818,36.8983,36.7088,36.8406,126291.0
2017-02-09 09:40:00,44.7,44.88,44.63,44.82,208653.0,36.8324,36.9807,36.7747,36.9313,208653.0
2017-02-09 09:45:00,44.82,44.97,44.82,44.94,118819.0,36.9313,37.0549,36.9313,37.0301,118819.0
2017-02-09 09:50:00,44.96,45.06,44.91,45.03,193803.0,37.0466,37.129,37.0054,37.1043,193803.0
2017-02-09 09:55:00,45.02,45.12,45.01,45.12,213541.0,37.0961,37.1785,37.0878,37.1785,213541.0
2017-02-09 10:00:00,45.12,45.21,45.07,45.09,210864.0,37.1785,37.2526,37.1373,37.1537,210864.0
2017-02-09 10:05:00,45.08,45.1,44.99,44.99,79991.0,37.1455,37.162,37.0713,37.0713,79991.0
2017-02-09 10:10:00,44.99,45.08,44.94,45.03,127110.0,37.0713,37.1455,37.0301,37.1043,127110.0
2017-02-09 10:15:00,45.04,45.07,45.01,45.02,136613.0,37.1125,37.1373,37.0878,37.0961,136613.0
2017-02-09 10:20:00,45.02,45.1,45.01,45.05,53474.0,37.0961,37.162,37.0878,37.1208,53474.0
2017-02-09 10:25:00,45.05,45.12,45.05,45.09,45736.0,37.1208,37.1785,37.1208,37.1537,45736.0
2017-02-09 10:30:00,45.1,45.11,45.02,45.07,82068.0,37.162,37.1702,37.0961,37.1373,82068.0
2017-02-09 10:35:00,45.06,45.13,45.06,45.12,62365.0,37.129,37.1867,37.129,37.1785,62365.0
2017-02-09 10:40:00,45.12,45.14,45.1,45.11,103523.0,37.1785,37.1949,37.162,37.1702,103523.0
2017-02-09 10:45:00,45.11,45.13,45.0,45.03,159449.0,37.1702,37.1867,37.0796,37.1043,159449.0
2017-02-09 10:50:00,45.02,45.05,44.99,45.04,76892.0,37.0961,37.1208,37.0713,37.1125,76892.0
2017-02-09 10:55:00,45.04,45.05,45.01,45.04,134791.0,37.1125,37.1208,37.0878,37.1125,134791.0
2017-02-09 11:00:00,45.04,45.07,45.01,45.07,86223.0,37.1125,37.1373,37.0878,37.1373,86223.0
2017-02-09 11:05:00,45.07,45.08,45.03,45.04,176546.0,37.1373,37.1455,37.1043,37.1125,176546.0
2017-02-09 11:10:00,45.03,45.05,45.03,45.04,70707.0,37.1043,37.1208,37.1043,37.1125,70707.0
2017-02-09 11:15:00,45.03,45.08,45.02,45.08,193329.0,37.1043,37.1455,37.0961,37.1455,193329.0
2017-02-09 11:20:00,45.08,45.12,45.08,45.09,54754.0,37.1455,37.1785,37.1455,37.1537,54754.0
2017-02-09 11:25:00,45.09,45.11,45.09,45.1,80722.0,37.1537,37.1702,37.1537,37.162,80722.0
2017-02-09 11:30:00,45.09,45.12,45.08,45.12,104721.0,37.1537,37.1785,37.1455,37.1785,104721.0
2017-02-09 11:35:00,45.12,45.12,45.01,45.01,81837.0,37.1785,37.1785,37.0878,37.0878,81837.0
2017-02-09 11:40:00,45.02,45.04,45.0,45.03,40882.0,37.0961,37.1125,37.0796,37.1043,40882.0
2017-02-09 11:45:00,45.03,45.04,44.95,44.99,58258.0,37.1043,37.1125,37.0384,37.0713,58258.0
2017-02-09 11:50:00,44.99,45.06,44.99,45.05,618045.0,37.0713,37.129,37.0713,37.1208,618045.0
2017-02-09 11:55:00,45.05,45.05,44.98,44.98,196393.0,37.1208,37.1208,37.0631,37.0631,196393.0
2017-02-09 12:00:00,44.99,45.0,44.97,44.98,24647.0,37.0713,37.0796,37.0549,37.0631,24647.0
2017-02-09 12:05:00,44.99,45.01,44.96,44.96,52124.0,37.0713,37.0878,37.0466,37.0466,52124.0
2017-02-09 12:10:00,44.97,44.98,44.95,44.97,42387.0,37.0549,37.0631,37.0384,37.0549,42387.0
2017-02-09 12:15:00,44.96,44.98,44.95,44.97,38798.0,37.0466,37.0631,37.0384,37.0549,38798.0
2017-02-09 12:20:00,44.97,44.98,44.96,44.97,22502.0,37.0549,37.0631,37.0466,37.0549,22502.0
2017-02-09 12:25:00,44.97,44.98,44.96,44.97,35095.0,37.0549,37.0631,37.0466,37.0549,35095.0
2017-02-09 12:30:00,44.97,44.98,44.95,44.96,43317.0,37.0549,37.0631,37.0384,37.0466,43317.0
2017-02-09 12:35:00,44.96,44.97,44.92,44.92,35267.0,37.0466,37.0549,37.0137,37.0137,35267.0
2017-02-09 12:40:00,44.93,44.95,44.92,44.94,20341.0,37.0219,37.0384,37.0137,37.0301,20341.0
2017-02-09 12:45:00,44.95,44.96,44.94,44.96,17774.0,37.0384,37.0466,37.0301,37.0466,17774.0
2017-02-09 12:50:00,44.96,44.96,44.94,44.95,14071.0,37.0466,37.0466,37.0301,37.0384,14071.0
2017-02-09 12:55:00,44.95,44.96,44.93,44.94,38657.0,37.0384,37.0466,37.0219,37.0301,38657.0
2017-02-09 13:00:00,44.94,44.94,44.92,44.93,22829.0,37.0301,37.0301,37.0137,37.0219,22829.0
2017-02-09 13:05:00,44.94,44.95,44.9,44.91,40251.0,37.0301,37.0384,36.9972,37.0054,40251.0
2017-02-09 13:10:00,44.91,44.96,44.91,44.93,24433.0,37.0054,37.0466,37.0054,37.0219,24433.0
2017-02-09 13:15:00,44.93,44.96,44.93,44.93,41168.0,37.0219,37.0466,37.0219,37.0219,41168.0
2017-02-09 13:20:00,44.92,44.94,44.92,44.93,10440.0,37.0137,37.0301,37.0137,37.0219,10440.0
2017-02-09 13:25:00,44.92,44.95,44.92,44.94,16659.0,37.0137,37.0384,37.0137,37.0301,16659.0
2017-02-09 13:30:00,44.95,44.97,44.94,44.94,32759.0,37.0384,37.0549,37.0301,37.0301,32759.0
2017-02-09 13:35:00,44.95,44.95,44.93,44.93,15493.0,37.0384,37.0384,37.0219,37.0219,15493.0
2017-02-09 13:40:00,44.93,44.95,44.93,44.94,10229.0,37.0219,37.0384,37.0219,37.0301,10229.0
2017-02-09 13:45:00,44.95,44.95,44.92,44.92,64767.0,37.0384,37.0384,37.0137,37.0137,64767.0
2017-02-09 13:50:00,44.92,44.93,44.86,44.89,39391.0,37.0137,37.0219,36.9642,36.9889,39391.0
2017-02-09 13:55:00,44.89,44.9,44.88,44.89,61983.0,36.9889,36.9972,36.9807,36.9889,61983.0
2017-02-09 14:00:00,44.88,44.89,44.88,44.89,10055.0,36.9807,36.9889,36.9807,36.9889,10055.0
2017-02-09 14:05:00,44.89,44.91,44.88,44.89,50967.0,36.9889,37.0054,36.9807,36.9889,50967.0
2017-02-09 14:10:00,44.89,44.89,44.88,44.88,77803.0,36.9889,36.9889,36.9807,36.9807,77803.0
2017-02-09 14:15:00,44.88,44.9,44.88,44.88,80082.0,36.9807,36.9972,36.9807,36.9807,80082.0
2017-02-09 14:20:00,44.89,44.9,44.83,44.84,164562.0,36.9889,36.9972,36.9395,36.9477,164562.0
2017-02-09 14:25:00,44.84,44.88,44.83,44.86,77671.0,36.9477,36.9807,36.9395,36.9642,77671.0
2017-02-09 14:30:00,44.86,44.87,44.85,44.86,67793.0,36.9642,36.9725,36.956,36.9642,67793.0
2017-02-09 14:35:00,44.86,44.95,44.86,44.94,74071.0,36.9642,37.0384,36.9642,37.0301,74071.0
2017-02-09 14:40:00,44.94,44.94,44.91,44.93,46023.0,37.0301,37.0301,37.0054,37.0219,46023.0
2017-02-09 14:45:00,44.93,44.93,44.9,44.91,71204.0,37.0219,37.0219,36.9972,37.0054,71204.0
2017-02-09 14:50:00,44.91,44.92,44.88,44.89,43047.0,37.0054,37.0137,36.9807,36.9889,43047.0
2017-02-09 14:55:00,44.89,44.92,44.88,44.91,101039.0,36.9889,37.0137,36.9807,37.0054,101039.0
2017-02-09 15:00:00,44.91,44.93,44.9,44.91,84880.0,37.0054,37.0219,36.9972,37.0054,84880.0
2017-02-09 15:05:00,44.91,44.95,44.91,44.94,225965.0,37.0054,37.0384,37.0054,37.0301,225965.0
2017-02-09 15:10:00,44.94,44.96,44.93,44.95,150415.0,37.0301,37.0466,37.0219,37.0384,150415.0
2017-02-09 15:15:00,44.95,44.96,44.94,44.95,90302.0,37.0384,37.0466,37.0301,37.0384,90302.0
2017-02-09 15:20:00,44.94,44.95,44.9,44.91,136531.0,37.0301,37.0384,36.9972,37.0054,136531.0
2017-02-09 15:25:00,44.91,44.91,44.89,44.9,30326.0,37.0054,37.0054,36.9889,36.9972,30326.0
2017-02-09 15:30:00,44.9,44.9,44.83,44.84,115361.0,36.9972,36.9972,36.9395,36.9477,115361.0
2017-02-09 15:35:00,44.84,44.87,44.83,44.86,116202.0,36.9477,36.9725,36.9395,36.9642,116202.0
2017-02-09 15:40:00,44.86,44.86,44.83,44.84,60517.0,36.9642,36.9642,36.9395,36.9477,60517.0
2017-02-09 15:45:00,44.84,44.85,44.81,44.82,131162.0,36.9477,36.956,36.923,36.9313,131162.0
2017-02-09 15:50:00,44.82,44.83,44.78,44.79,289375.0,36.9313,36.9395,36.8983,36.9065,289375.0
2017-02-09 15:55:00,44.79,44.8,44.69,44.7,642679.0,36.9065,36.9148,36.8241,36.8324,642679.0
2017-02-10 09:30:00,44.8,44.8,44.61,44.78,199722.0,36.9148,36.9148,36.7582,36.8983,199722.0
2017-02-10 09:35:00,44.78,44.87,44.75,44.86,65171.0,36.8983,36.9725,36.8736,36.9642,65171.0
2017-02-10 09:40:00,44.87,44.87,44.78,44.8,95912.0,36.9725,36.9725,36.8983,36.9148,95912.0
2017-02-10 09:45:00,44.8,44.81,44.74,44.79,97885.0,36.9148,36.923,36.8653,36.9065,97885.0
2017-02-10 09:50:00,44.79,44.83,44.77,44.8,72996.0,36.9065,36.9395,36.8901,36.9148,72996.0
2017-02-10 09:55:00,44.81,44.82,44.78,44.81,51974.0,36.923,36.9313,36.8983,36.923,51974.0
2017-02-10 10:00:00,44.82,44.88,44.8,44.86,179430.0,36.9313,36.9807,36.9148,36.9642,179430.0
2017-02-10 10:05:00,44.85,44.87,44.79,44.84,123009.0,36.956,36.9725,36.9065,36.9477,123009.0
2017-02-10 10:10:00,44.84,44.84,44.8,44.84,152285.0,36.9477,36.9477,36.9148,36.9477,152285.0
2017-02-10 10:15:00,44.84,44.94,44.83,44.94,167250.0,36.9477,37.0301,36.9395,37.0301,167250.0
2017-02-10 10:20:00,44.94,44.97,44.91,44.97,118419.0,37.0301,37.0549,37.0054,37.0549,118419.0
2017-02-10 10:25:00,44.98,44.98,44.94,44.97,58660.0,37.0631,37.0631,37.0301,37.0549,58660.0
2017-02-10 10:30:00,44.96,44.97,44.94,44.97,102239.0,37.0466,37.0549,37.0301,37.0549,102239.0
2017-02-10 10:35:00,44.97,44.97,44.92,44.95,113524.0,37.0549,37.0549,37.0137,37.0384,113524.0
2017-02-10 10:40:00,44.96,44.96,44.93,44.96,67781.0,37.0466,37.0466,37.0219,37.0466,67781.0
2017-02-10 10:45:00,44.96,45.02,44.94,44.97,84339.0,37.0466,37.0961,37.0301,37.0549,84339.0
2017-02-10 10:50:00,44.97,45.0,44.94,44.98,150648.0,37.0549,37.0796,37.0301,37.0631,150648.0
2017-02-10 10:55:00,44.97,44.98,44.94,44.97,58702.0,37.0549,37.0631,37.0301,37.0549,58702.0
2017-02-10 11:00:00,44.97,44.99,44.96,44.96,53267.0,37.0549,37.0713,37.0466,37.0466,53267.0
2017-02-10 11:05:00,44.97,44.97,44.94,44.96,130856.0,37.0549,37.0549,37.0301,37.0466,130856.0
2017-02-10 11:10:00,44.96,44.96,44.94,44.96,97096.0,37.0466,37.0466,37.0301,37.0466,97096.0
2017-02-10 11:15:00,44.95,45.02,44.95,45.02,70209.0,37.0384,37.0961,37.0384,37.0961,70209.0
2017-02-10 11:20:00,45.02,45.06,45.01,45.05,37934.0,37.0961,37.129,37.0878,37.1208,37934.0
2017-02-10 11:25:00,45.05,45.05,45.02,45.03,89879.0,37.1208,37.1208,37.0961,37.1043,89879.0
2017-02-10 11:30:00,45.03,45.06,45.02,45.03,112486.0,37.1043,37.129,37.0961,37.1043,112486.0
2017-02-10 11:35:00,45.03,45.12,45.02,45.12,91110.0,37.1043,37.1785,37.0961,37.1785,91110.0
2017-02-10 11:40:00,45.11,45.12,45.07,45.11,129535.0,37.1702,37.1785,37.1373,37.1702,129535.0
2017-02-10 11:45:00,45.11,45.11,45.07,45.08,144445.0,37.1702,37.1702,37.1373,37.1455,144445.0
2017-02-10 11:50:00,45.08,45.08,45.05,45.06,130038.0,37.1455,37.1455,37.1208,37.129,130038.0
2017-02-10 11:55:00,45.07,45.09,45.06,45.09,58696.0,37.1373,37.1537,37.129,37.1537,58696.0
2017-02-10 12:00:00,45.09,45.09,45.08,45.09,25483.0,37.1537,37.1537,37.1455,37.1537,25483.0
2017-02-10 12:05:00,45.09,45.14,45.09,45.14,38522.0,37.1537,37.1949,37.1537,37.1949,38522.0
2017-02-10 12:10:00,45.14,45.17,45.13,45.14,136478.0,37.1949,37.2197,37.1867,37.1949,136478.0
2017-02-10 12:15:00,45.14,45.15,45.11,45.12,85966.0,37.1949,37.2032,37.1702,37.1785,85966.0
2017-02-10 12:20:00,45.12,45.12,45.11,45.12,23768.0,37.1785,37.1785,37.1702,37.1785,23768.0
2017-02-10 12:25:00,45.11,45.18,45.11,45.16,161848.0,37.1702,37.2279,37.1702,37.2114,161848.0
2017-02-10 12:30:00,45.16,45.17,45.15,45.15,46610.0,37.2114,37.2197,37.2032,37.2032,46610.0
2017-02-10 12:35:00,45.15,45.17,45.15,45.16,59322.0,37.2032,37.2197,37.2032,37.2114,59322.0
2017-02-10 12:40:00,45.16,45.2,45.15,45.19,93697.0,37.2114,37.2444,37.2032,37.2361,93697.0
2017-02-10 12:45:00,45.2,45.3,45.19,45.28,136758.0,37.2444,37.3268,37.2361,37.3103,136758.0
2017-02-10 12:50:00,45.28,45.29,45.24,45.26,78777.0,37.3103,37.3185,37.2773,37.2938,78777.0
2017-02-10 12:55:00,45.25,45.26,45.21,45.21,28094.0,37.2856,37.2938,37.2526,37.2526,28094.0
2017-02-10 13:00:00,45.22,45.24,45.21,45.23,35643.0,37.2609,37.2773,37.2526,37.2691,35643.0
2017-02-10 13:05:00,45.23,45.23,45.2,45.21,23297.0,37.2691,37.2691,37.2444,37.2526,23297.0
2017-02-10 13:10:00,45.21,45.22,45.19,45.19,25861.0,37.2526,37.2609,37.2361,37.2361,25861.0
2017-02-10 13:15:00,45.2,45.21,45.12,45.13,108987.0,37.2444,37.2526,37.1785,37.1867,108987.0
2017-02-10 13:20:00,45.13,45.14,45.09,45.12,178786.0,37.1867,37.1949,37.1537,37.1785,178786.0
2017-02-10 13:25:00,45.12,45.13,45.1,45.11,78518.0,37.1785,37.1867,37.162,37.1702,78518.0
2017-02-10 13:30:00,45.11,45.11,45.1,45.1,30946.0,37.1702,37.1702,37.162,37.162,30946.0
2017-02-10 13:35:00,45.11,45.11,45.08,45.1,95335.0,37.1702,37.1702,37.1455,37.162,95335.0
2017-02-10 13:40:00,45.11,45.15,45.09,45.15,91088.0,37.1702,37.2032,37.1537,37.2032,91088.0
2017-02-10 13:45:00,45.15,45.2,45.14,45.2,87871.0,37.2032,37.2444,37.1949,37.2444,87871.0
2017-02-10 13:50:00,45.2,45.21,45.18,45.18,83080.0,37.2444,37.2526,37.2279,37.2279,83080.0
2017-02-10 13:55:00,45.18,45.18,45.1,45.11,110652.0,37.2279,37.2279,37.162,37.1702,110652.0
2017-02-10 14:00:00,45.11,45.12,45.1,45.12,25974.0,37.1702,37.1785,37.162,37.1785,25974.0
2017-02-10 14:05:00,45.12,45.12,45.1,45.1,27200.0,37.1785,37.1785,37.162,37.162,27200.0
2017-02-10 14:10:00,45.11,45.12,45.1,45.11,25153.0,37.1702,37.1785,37.162,37.1702,25153.0
2017-02-10 14:15:00,45.12,45.12,45.09,45.11,63917.0,37.1785,37.1785,37.1537,37.1702,63917.0
2017-02-10 14:20:00,45.11,45.11,45.08,45.09,26158.0,37.1702,37.1702,37.1455,37.1537,26158.0
2017-02-10 14:25:00,45.1,45.1,45.08,45.09,44949.0,37.162,37.162,37.1455,37.1537,44949.0
2017-02-10 14:30:00,45.09,45.12,45.08,45.1,76030.0,37.1537,37.1785,37.1455,37.162,76030.0
2017-02-10 14:35:00,45.1,45.11,45.09,45.09,28907.0,37.162,37.1702,37.1537,37.1537,28907.0
2017-02-10 14:40:00,45.09,45.1,45.07,45.09,33892.0,37.1537,37.162,37.1373,37.1537,33892.0
2017-02-10 14:45:00,45.09,45.11,45.09,45.09,16400.0,37.1537,37.1702,37.1537,37.1537,16400.0
2017-02-10 14:50:00,45.09,45.12,45.07,45.1,90994.0,37.1537,37.1785,37.1373,37.162,90994.0
2017-02-10 14:55:00,45.09,45.11,45.08,45.08,44216.0,37.1537,37.1702,37.1455,37.1455,44216.0
2017-02-10 15:00:00,45.09,45.09,45.06,45.06,62249.0,37.1537,37.1537,37.129,37.129,62249.0
2017-02-10 15:05:00,45.07,45.08,45.05,45.06,30700.0,37.1373,37.1455,37.1208,37.129,30700.0
2017-02-10 15:10:00,45.05,45.07,45.03,45.03,73665.0,37.1208,37.1373,37.1043,37.1043,73665.0
2017-02-10 15:15:00,45.03,45.04,45.0,45.01,25758.0,37.1043,37.1125,37.0796,37.0878,25758.0
2017-02-10 15:20:00,45.0,45.04,45.0,45.04,66207.0,37.0796,37.1125,37.0796,37.1125,66207.0
2017-02-10 15:25:00,45.04,45.06,45.03,45.05,27153.0,37.1125,37.129,37.1043,37.1208,27153.0
2017-02-10 15:30:00,45.05,45.07,45.05,45.06,52232.0,37.1208,37.1373,37.1208,37.129,52232.0
2017-02-10 15:35:00,45.07,45.07,45.04,45.05,103522.0,37.1373,37.1373,37.1125,37.1208,103522.0
2017-02-10 15:40:00,45.05,45.05,45.03,45.04,61616.0,37.1208,37.1208,37.1043,37.1125,61616.0
2017-02-10 15:45:00,45.04,45.04,45.01,45.03,116048.0,37.1125,37.1125,37.0878,37.1043,116048.0
2017-02-10 15:50:00,45.03,45.05,44.98,44.98,256498.0,37.1043,37.1208,37.0631,37.0631,256498.0
2017-02-10 15:55:00,44.98,45.01,44.91,44.99,824333.0,37.0631,37.0878,37.0054,37.0713,824333.0
2017-02-13 09:30:00,45.09,45.1,44.88,44.88,119537.0,37.1537,37.162,36.9807,36.9807,119537.0
2017-02-13 09:35:00,44.87,44.87,44.7,44.75,162986.0,36.9725,36.9725,36.8324,36.8736,162986.0
2017-02-13 09:40:00,44.75,44.81,44.75,44.8,62633.0,36.8736,36.923,36.8736,36.9148,62633.0
2017-02-13 09:45:00,44.8,44.81,44.72,44.73,81860.0,36.9148,36.923,36.8489,36.8571,81860.0
2017-02-13 09:50:00,44.73,44.79,44.71,44.73,56654.0,36.8571,36.9065,36.8406,36.8571,56654.0
2017-02-13 09:55:00,44.72,44.72,44.57,44.59,65863.0,36.8489,36.8489,36.7253,36.7417,65863.0
2017-02-13 10:00:00,44.6,44.69,44.59,44.61,59494.0,36.75,36.8241,36.7417,36.7582,59494.0
2017-02-13 10:05:00,44.61,44.62,44.56,44.58,55257.0,36.7582,36.7665,36.717,36.7335,55257.0
2017-02-13 10:10:00,44.58,44.64,44.58,44.61,60498.0,36.7335,36.7829,36.7335,36.7582,60498.0
2017-02-13 10:15:00,44.61,44.68,44.6,44.66,43333.0,36.7582,36.8159,36.75,36.7994,43333.0
2017-02-13 10:20:00,44.67,44.71,44.67,44.7,27114.0,36.8077,36.8406,36.8077,36.8324,27114.0
2017-02-13 10:25:00,44.7,44.7,44.62,44.68,51432.0,36.8324,36.8324,36.7665,36.8159,51432.0
2017-02-13 10:30:00,44.67,44.72,44.64,44.71,58354.0,36.8077,36.8489,36.7829,36.8406,58354.0
2017-02-13 10:35:00,44.7,44.7,44.57,44.58,72461.0,36.8324,36.8324,36.7253,36.7335,72461.0
2017-02-13 10:40:00,44.58,44.61,44.4,44.57,185913.0,36.7335,36.7582,36.5852,36.7253,185913.0
2017-02-13 10:45:00,44.57,44.58,44.54,44.57,104400.0,36.7253,36.7335,36.7005,36.7253,104400.0
2017-02-13 10:50:00,44.57,44.57,44.53,44.54,84243.0,36.7253,36.7253,36.6923,36.7005,84243.0
2017-02-13 10:55:00,44.54,44.55,44.49,44.5,89004.0,36.7005,36.7088,36.6593,36.6676,89004.0
2017-02-13 11:00:00,44.5,44.53,44.49,44.49,44135.0,36.6676,36.6923,36.6593,36.6593,44135.0
2017-02-13 11:05:00,44.49,44.51,44.47,44.48,55655.0,36.6593,36.6758,36.6429,36.6511,55655.0
2017-02-13 11:10:00,44.48,44.5,44.46,44.5,54232.0,36.6511,36.6676,36.6346,36.6676,54232.0
2017-02-13 11:15:00,44.5,44.57,44.5,44.57,73955.0,36.6676,36.7253,36.6676,36.7253,73955.0
2017-02-13 11:20:00,44.56,44.58,44.53,44.57,46022.0,36.717,36.7335,36.6923,36.7253,46022.0
2017-02-13 11:25:00,44.57,44.65,44.56,44.64,34369.0,36.7253,36.7912,36.717,36.7829,34369.0
2017-02-13 11:30:00,44.64,44.68,44.61,44.64,55144.0,36.7829,36.8159,36.7582,36.7829,55144.0
2017-02-13 11:35:00,44.64,44.67,44.63,44.63,24899.0,36.7829,36.8077,36.7747,36.7747,24899.0
2017-02-13 11:40:00,44.63,44.69,44.62,44.69,25410.0,36.7747,36.8241,36.7665,36.8241,25410.0
2017-02-13 11:45:00,44.69,44.73,44.67,44.71,22874.0,36.8241,36.8571,36.8077,36.8406,22874.0
2017-02-13 11:50:00,44.71,44.74,44.7,44.72,31923.0,36.8406,36.8653,36.8324,36.8489,31923.0
2017-02-13 11:55:00,44.71,44.75,44.7,44.73,22107.0,36.8406,36.8736,36.8324,36.8571,22107.0
2017-02-13 12:00:00,44.72,44.82,44.72,44.82,96645.0,36.8489,36.9313,36.8489,36.9313,96645.0
2017-02-13 12:05:00,44.82,44.83,44.79,44.81,28370.0,36.9313,36.9395,36.9065,36.923,28370.0
2017-02-13 12:10:00,44.8,44.87,44.8,44.87,65692.0,36.9148,36.9725,36.9148,36.9725,65692.0
2017-02-13 12:15:00,44.86,44.87,44.85,44.86,60134.0,36.9642,36.9725,36.956,36.9642,60134.0
2017-02-13 12:20:00,44.86,44.86,44.84,44.85,59287.0,36.9642,36.9642,36.9477,36.956,59287.0
2017-02-13 12:25:00,44.85,44.86,44.85,44.86,7972.0,36.956,36.9642,36.956,36.9642,7972.0
2017-02-13 12:30:00,44.86,44.86,44.85,44.86,29479.0,36.9642,36.9642,36.956,36.9642,29479.0
2017-02-13 12:35:00,44.85,44.87,44.84,44.85,52064.0,36.956,36.9725,36.9477,36.956,52064.0
2017-02-13 12:40:00,44.85,44.9,44.84,44.89,49842.0,36.956,36.9972,36.9477,36.9889,49842.0
2017-02-13 12:45:00,44.89,44.92,44.88,44.9,73488.0,36.9889,37.0137,36.9807,36.9972,73488.0
2017-02-13 12:50:00,44.9,44.94,44.9,44.91,44789.0,36.9972,37.0301,36.9972,37.0054,44789.0
2017-02-13 12:55:00,44.91,44.93,44.9,44.92,39646.0,37.0054,37.0219,36.9972,37.0137,39646.0
2017-02-13 13:00:00,44.91,44.92,44.9,44.91,16675.0,37.0054,37.0137,36.9972,37.0054,16675.0
2017-02-13 13:05:00,44.91,44.92,44.9,44.9,15143.0,37.0054,37.0137,36.9972,36.9972,15143.0
2017-02-13 13:10:00,44.9,44.92,44.9,44.9,15841.0,36.9972,37.0137,36.9972,36.9972,15841.0
2017-02-13 13:15:00,44.9,44.93,44.9,44.93,37635.0,36.9972,37.0219,36.9972,37.0219,37635.0
2017-02-13 13:20:00,44.93,44.97,44.92,44.97,62359.0,37.0219,37.0549,37.0137,37.0549,62359.0
2017-02-13 13:25:00,44.96,45.02,44.96,45.02,78830.0,37.0466,37.0961,37.0466,37.0961,78830.0
2017-02-13 13:30:00,45.01,45.03,45.0,45.03,86258.0,37.0878,37.1043,37.0796,37.1043,86258.0
2017-02-13 13:35:00,45.03,45.04,45.01,45.02,25286.0,37.1043,37.1125,37.0878,37.0961,25286.0
2017-02-13 13:40:00,45.01,45.02,45.0,45.01,25872.0,37.0878,37.0961,37.0796,37.0878,25872.0
2017-02-13 13:45:00,45.01,45.01,45.0,45.0,39788.0,37.0878,37.0878,37.0796,37.0796,39788.0
2017-02-13 13:50:00,45.0,45.01,44.98,45.0,50173.0,37.0796,37.0878,37.0631,37.0796,50173.0
2017-02-13 13:55:00,45.0,45.01,45.0,45.01,17566.0,37.0796,37.0878,37.0796,37.0878,17566.0
2017-02-13 14:00:00,45.0,45.03,45.0,45.01,31970.0,37.0796,37.1043,37.0796,37.0878,31970.0
2017-02-13 14:05:00,45.01,45.04,45.0,45.03,25227.0,37.0878,37.1125,37.0796,37.1043,25227.0
2017-02-13 14:10:00,45.04,45.05,45.02,45.04,28060.0,37.1125,37.1208,37.0961,37.1125,28060.0
2017-02-13 14:15:00,45.04,45.07,45.02,45.07,63926.0,37.1125,37.1373,37.0961,37.1373,63926.0
2017-02-13 14:20:00,45.06,45.07,45.05,45.07,16410.0,37.129,37.1373,37.1208,37.1373,16410.0
2017-02-13 14:25:00,45.07,45.14,45.06,45.13,72106.0,37.1373,37.1949,37.129,37.1867,72106.0
2017-02-13 14:30:00,45.13,45.14,45.12,45.14,45697.0,37.1867,37.1949,37.1785,37.1949,45697.0
2017-02-13 14:35:00,45.14,45.17,45.13,45.15,41868.0,37.1949,37.2197,37.1867,37.2032,41868.0
2017-02-13 14:40:00,45.16,45.16,45.09,45.09,92349.0,37.2114,37.2114,37.1537,37.1537,92349.0
2017-02-13 14:45:00,45.09,45.13,45.09,45.11,36059.0,37.1537,37.1867,37.1537,37.1702,36059.0
2017-02-13 14:50:00,45.1,45.13,45.1,45.12,22119.0,37.162,37.1867,37.162,37.1785,22119.0
2017-02-13 14:55:00,45.13,45.13,45.09,45.09,29911.0,37.1867,37.1867,37.1537,37.1537,29911.0
2017-02-13 15:00:00,45.09,45.13,45.09,45.12,42236.0,37.1537,37.1867,37.1537,37.1785,42236.0
2017-02-13 15:05:00,45.12,45.16,45.11,45.15,41630.0,37.1785,37.2114,37.1702,37.2032,41630.0
2017-02-13 15:10:00,45.15,45.16,45.14,45.14,32726.0,37.2032,37.2114,37.1949,37.1949,32726.0
2017-02-13 15:15:00,45.15,45.16,45.14,45.15,45519.0,37.2032,37.2114,37.1949,37.2032,45519.0
2017-02-13 15:20:00,45.14,45.14,45.1,45.13,42243.0,37.1949,37.1949,37.162,37.1867,42243.0
2017-02-13 15:25:00,45.13,45.15,45.1,45.15,73184.0,37.1867,37.2032,37.162,37.2032,73184.0
2017-02-13 15:30:00,45.15,45.15,45.14,45.15,134345.0,37.2032,37.2032,37.1949,37.2032,134345.0
2017-02-13 15:35:00,45.15,45.17,45.14,45.16,77624.0,37.2032,37.2197,37.1949,37.2114,77624.0
2017-02-13 15:40:00,45.16,45.17,45.15,45.16,72363.0,37.2114,37.2197,37.2032,37.2114,72363.0
2017-02-13 15:45:00,45.15,45.17,45.09,45.09,136143.0,37.2032,37.2197,37.1537,37.1537,136143.0
2017-02-13 15:50:00,45.1,45.12,45.08,45.08,144812.0,37.162,37.1785,37.1455,37.1455,144812.0
2017-02-13 15:55:00,45.09,45.09,44.99,45.03,661452.0,37.1537,37.1537,37.0713,37.1043,661452.0
2017-02-14 09:30:00,45.01,45.1,44.9,45.02,165240.0,37.0878,37.162,36.9972,37.0961,165240.0
2017-02-14 09:35:00,45.02,45.14,45.01,45.04,38070.0,37.0961,37.1949,37.0878,37.1125,38070.0
2017-02-14 09:40:00,45.05,45.1,45.0,45.01,85011.0,37.1208,37.162,37.0796,37.0878,85011.0
2017-02-14 09:45:00,45.01,45.06,45.0,45.04,47484.0,37.0878,37.129,37.0796,37.1125,47484.0
2017-02-14 09:50:00,45.04,45.11,45.03,45.04,30442.0,37.1125,37.1702,37.1043,37.1125,30442.0
2017-02-14 09:55:00,45.04,45.16,45.03,45.15,49773.0,37.1125,37.2114,37.1043,37.2032,49773.0
2017-02-14 10:00:00,45.15,45.17,44.98,45.01,81131.0,37.2032,37.2197,37.0631,37.0878,81131.0
2017-02-14 10:05:00,45.01,45.04,44.97,45.03,41662.0,37.0878,37.1125,37.0549,37.1043,41662.0
2017-02-14 10:10:00,45.03,45.03,44.97,44.99,62589.0,37.1043,37.1043,37.0549,37.0713,62589.0
2017-02-14 10:15:00,44.99,45.06,44.99,45.03,46266.0,37.0713,37.129,37.0713,37.1043,46266.0
2017-02-14 10:20:00,45.02,45.07,45.0,45.04,51017.0,37.0961,37.1373,37.0796,37.1125,51017.0
2017-02-14 10:25:00,45.04,45.08,45.04,45.06,32169.0,37.1125,37.1455,37.1125,37.129,32169.0
2017-02-14 10:30:00,45.05,45.05,44.88,44.88,62737.0,37.1208,37.1208,36.9807,36.9807,62737.0
2017-02-14 10:35:00,44.89,44.92,44.78,44.81,93295.0,36.9889,37.0137,36.8983,36.923,93295.0
2017-02-14 10:40:00,44.81,44.89,44.81,44.89,79743.0,36.923,36.9889,36.923,36.9889,79743.0
2017-02-14 10:45:00,44.88,44.94,44.88,44.89,246512.0,36.9807,37.0301,36.9807,36.9889,246512.0
2017-02-14 10:50:00,44.89,44.9,44.77,44.78,136315.0,36.9889,36.9972,36.8901,36.8983,136315.0
2017-02-14 10:55:00,44.79,44.82,44.76,44.8,141054.0,36.9065,36.9313,36.8818,36.9148,141054.0
2017-02-14 11:00:00,44.8,44.8,44.73,44.73,89931.0,36.9148,36.9148,36.8571,36.8571,89931.0
2017-02-14 11:05:00,44.73,44.76,44.73,44.75,100402.0,36.8571,36.8818,36.8571,36.8736,100402.0
2017-02-14 11:10:00,44.75,44.85,44.75,44.83,38932.0,36.8736,36.956,36.8736,36.9395,38932.0
2017-02-14 11:15:00,44.84,44.85,44.82,44.85,69253.0,36.9477,36.956,36.9313,36.956,69253.0
2017-02-14 11:20:00,44.84,44.86,44.83,44.85,32704.0,36.9477,36.9642,36.9395,36.956,32704.0
2017-02-14 11:25:00,44.86,44.87,44.82,44.84,58239.0,36.9642,36.9725,36.9313,36.9477,58239.0
2017-02-14 11:30:00,44.84,44.85,44.8,44.84,66318.0,36.9477,36.956,36.9148,36.9477,66318.0
2017-02-14 11:35:00,44.84,44.84,44.81,44.82,45627.0,36.9477,36.9477,36.923,36.9313,45627.0
2017-02-14 11:40:00,44.82,44.84,44.79,44.81,47473.0,36.9313,36.9477,36.9065,36.923,47473.0
2017-02-14 11:45:00,44.8,44.83,44.79,44.79,31720.0,36.9148,36.9395,36.9065,36.9065,31720.0
2017-02-14 11:50:00,44.79,44.85,44.79,44.84,34442.0,36.9065,36.956,36.9065,36.9477,34442.0
2017-02-14 11:55:00,44.85,44.88,44.83,44.87,61870.0,36.956,36.9807,36.9395,36.9725,61870.0
2017-02-14 12:00:00,44.88,44.88,44.84,44.85,29228.0,36.9807,36.9807,36.9477,36.956,29228.0
2017-02-14 12:05:00,44.86,44.86,44.82,44.83,16428.0,36.9642,36.9642,36.9313,36.9395,16428.0
2017-02-14 12:10:00,44.82,44.83,44.76,44.76,35305.0,36.9313,36.9395,36.8818,36.8818,35305.0
2017-02-14 12:15:00,44.77,44.78,44.73,44.74,58502.0,36.8901,36.8983,36.8571,36.8653,58502.0
2017-02-14 12:20:00,44.74,44.75,44.73,44.74,11183.0,36.8653,36.8736,36.8571,36.8653,11183.0
2017-02-14 12:25:00,44.75,44.75,44.72,44.73,28970.0,36.8736,36.8736,36.8489,36.8571,28970.0
2017-02-14 12:30:00,44.74,44.75,44.72,44.74,108312.0,36.8653,36.8736,36.8489,36.8653,108312.0
2017-02-14 12:35:00,44.75,44.79,44.74,44.78,74623.0,36.8736,36.9065,36.8653,36.8983,74623.0
2017-02-14 12:40:00,44.78,44.82,44.78,44.81,13960.0,36.8983,36.9313,36.8983,36.923,13960.0
2017-02-14 12:45:00,44.82,44.82,44.78,44.81,67015.0,36.9313,36.9313,36.8983,36.923,67015.0
2017-02-14 12:50:00,44.8,44.91,44.8,44.89,144019.0,36.9148,37.0054,36.9148,36.9889,144019.0
2017-02-14 12:55:00,44.89,44.91,44.88,44.89,28787.0,36.9889,37.0054,36.9807,36.9889,28787.0
2017-02-14 13:00:00,44.9,44.9,44.86,44.89,118514.0,36.9972,36.9972,36.9642,36.9889,118514.0
2017-02-14 13:05:00,44.89,44.93,44.88,44.91,40057.0,36.9889,37.0219,36.9807,37.0054,40057.0
2017-02-14 13:10:00,44.92,44.92,44.9,44.91,19985.0,37.0137,37.0137,36.9972,37.0054,19985.0
2017-02-14 13:15:00,44.9,45.05,44.89,45.05,88778.0,36.9972,37.1208,36.9889,37.1208,88778.0
2017-02-14 13:20:00,45.05,45.09,44.99,45.0,49317.0,37.1208,37.1537,37.0713,37.0796,49317.0
2017-02-14 13:25:00,45.0,45.0,44.98,44.99,16111.0,37.0796,37.0796,37.0631,37.0713,16111.0
2017-02-14 13:30:00,44.99,45.0,44.96,44.96,19226.0,37.0713,37.0796,37.0466,37.0466,19226.0
2017-02-14 13:35:00,44.96,44.99,44.96,44.98,26993.0,37.0466,37.0713,37.0466,37.0631,26993.0
2017-02-14 13:40:00,44.98,44.99,44.97,44.98,20956.0,37.0631,37.0713,37.0549,37.0631,20956.0
2017-02-14 13:45:00,44.99,44.99,44.97,44.99,37421.0,37.0713,37.0713,37.0549,37.0713,37421.0
2017-02-14 13:50:00,44.98,45.04,44.98,45.04,21872.0,37.0631,37.1125,37.0631,37.1125,21872.0
2017-02-14 13:55:00,45.04,45.06,45.03,45.04,17654.0,37.1125,37.129,37.1043,37.1125,17654.0
2017-02-14 14:00:00,45.04,45.05,45.03,45.04,37042.0,37.1125,37.1208,37.1043,37.1125,37042.0
2017-02-14 14:05:00,45.05,45.07,45.04,45.07,33647.0,37.1208,37.1373,37.1125,37.1373,33647.0
2017-02-14 14:10:00,45.06,45.07,45.01,45.01,30563.0,37.129,37.1373,37.0878,37.0878,30563.0
2017-02-14 14:15:00,45.01,45.05,45.01,45.05,24956.0,37.0878,37.1208,37.0878,37.1208,24956.0
2017-02-14 14:20:00,45.05,45.05,45.02,45.05,66738.0,37.1208,37.1208,37.0961,37.1208,66738.0
2017-02-14 14:25:00,45.04,45.05,45.02,45.03,21051.0,37.1125,37.1208,37.0961,37.1043,21051.0
2017-02-14 14:30:00,45.02,45.03,44.99,45.0,29085.0,37.0961,37.1043,37.0713,37.0796,29085.0
2017-02-14 14:35:00,45.0,45.01,44.98,44.98,13594.0,37.0796,37.0878,37.0631,37.0631,13594.0
2017-02-14 14:40:00,44.98,45.0,44.98,44.99,27433.0,37.0631,37.0796,37.0631,37.0713,27433.0
2017-02-14 14:45:00,45.0,45.0,44.96,44.96,31053.0,37.0796,37.0796,37.0466,37.0466,31053.0
2017-02-14 14:50:00,44.96,44.98,44.93,44.93,54278.0,37.0466,37.0631,37.0219,37.0219,54278.0
2017-02-14 14:55:00,44.94,44.95,44.93,44.93,21985.0,37.0301,37.0384,37.0219,37.0219,21985.0
2017-02-14 15:00:00,44.94,44.99,44.94,44.98,20980.0,37.0301,37.0713,37.0301,37.0631,20980.0
2017-02-14 15:05:00,44.98,44.99,44.96,44.96,24086.0,37.0631,37.0713,37.0466,37.0466,24086.0
2017-02-14 15:10:00,44.96,44.97,44.95,44.95,27618.0,37.0466,37.0549,37.0384,37.0384,27618.0
2017-02-14 15:15:00,44.95,44.96,44.93,44.94,30976.0,37.0384,37.0466,37.0219,37.0301,30976.0
2017-02-14 15:20:00,44.94,44.95,44.93,44.93,48277.0,37.0301,37.0384,37.0219,37.0219,48277.0
2017-02-14 15:25:00,44.94,44.95,44.93,44.95,41980.0,37.0301,37.0384,37.0219,37.0384,41980.0
2017-02-14 15:30:00,44.95,44.95,44.86,44.86,74037.0,37.0384,37.0384,36.9642,36.9642,74037.0
2017-02-14 15:35:00,44.86,44.87,44.82,44.87,75593.0,36.9642,36.9725,36.9313,36.9725,75593.0
2017-02-14 15:40:00,44.87,44.93,44.87,44.91,58781.0,36.9725,37.0219,36.9725,37.0054,58781.0
2017-02-14 15:45:00,44.92,44.92,44.89,44.89,38704.0,37.0137,37.0137,36.9889,36.9889,38704.0
2017-02-14 15:50:00,44.9,44.98,44.89,44.95,152605.0,36.9972,37.0631,36.9889,37.0384,152605.0
2017-02-14 15:55:00,44.95,44.99,44.92,44.98,418282.0,37.0384,37.0713,37.0137,37.0631,418282.0
2017-02-15 09:30:00,44.79,44.9,44.6,44.74,118414.0,36.9065,36.9972,36.75,36.8653,118414.0
2017-02-15 09:35:00,44.74,44.75,44.52,44.54,46989.0,36.8653,36.8736,36.6841,36.7005,46989.0
2017-02-15 09:40:00,44.55,44.64,44.52,44.54,50357.0,36.7088,36.7829,36.6841,36.7005,50357.0
2017-02-15 09:45:00,44.54,44.58,44.5,44.58,71084.0,36.7005,36.7335,36.6676,36.7335,71084.0
2017-02-15 09:50:00,44.58,44.86,44.58,44.86,136321.0,36.7335,36.9642,36.7335,36.9642,136321.0
2017-02-15 09:55:00,44.85,44.86,44.72,44.8,67817.0,36.956,36.9642,36.8489,36.9148,67817.0
2017-02-15 10:00:00,44.8,44.97,44.8,44.95,50848.0,36.9148,37.0549,36.9148,37.0384,50848.0
2017-02-15 10:05:00,44.95,44.96,44.87,44.94,30097.0,37.0384,37.0466,36.9725,37.0301,30097.0
2017-02-15 10:10:00,44.94,45.08,44.9,45.06,95917.0,37.0301,37.1455,36.9972,37.129,95917.0
2017-02-15 10:15:00,45.06,45.09,45.01,45.02,33236.0,37.129,37.1537,37.0878,37.0961,33236.0
2017-02-15 10:20:00,45.03,45.04,44.97,44.98,28866.0,37.1043,37.1125,37.0549,37.0631,28866.0
2017-02-15 10:25:00,44.98,44.99,44.9,44.92,59032.0,37.0631,37.0713,36.9972,37.0137,59032.0
2017-02-15 10:30:00,44.92,44.95,44.92,44.93,33646.0,37.0137,37.0384,37.0137,37.0219,33646.0
2017-02-15 10:35:00,44.94,45.04,44.89,45.04,49688.0,37.0301,37.1125,36.9889,37.1125,49688.0
2017-02-15 10:40:00,45.03,45.1,45.03,45.09,36697.0,37.1043,37.162,37.1043,37.1537,36697.0
2017-02-15 10:45:00,45.09,45.11,45.02,45.08,67667.0,37.1537,37.1702,37.0961,37.1455,67667.0
2017-02-15 10:50:00,45.08,45.08,45.02,45.02,22808.0,37.1455,37.1455,37.0961,37.0961,22808.0
2017-02-15 10:55:00,45.02,45.05,44.98,45.0,48056.0,37.0961,37.1208,37.0631,37.0796,48056.0
2017-02-15 11:00:00,45.0,45.06,45.0,45.05,39384.0,37.0796,37.129,37.0796,37.1208,39384.0
2017-02-15 11:05:00,45.05,45.1,45.03,45.07,42979.0,37.1208,37.162,37.1043,37.1373,42979.0
2017-02-15 11:10:00,45.07,45.08,45.04,45.04,49750.0,37.1373,37.1455,37.1125,37.1125,49750.0
2017-02-15 11:15:00,45.05,45.06,45.04,45.05,19258.0,37.1208,37.129,37.1125,37.1208,19258.0
2017-02-15 11:20:00,45.05,45.06,45.01,45.01,32868.0,37.1208,37.129,37.0878,37.0878,32868.0
2017-02-15 11:25:00,45.01,45.02,44.97,44.97,49297.0,37.0878,37.0961,37.0549,37.0549,49297.0
2017-02-15 11:30:00,44.98,44.98,44.96,44.97,53055.0,37.0631,37.0631,37.0466,37.0549,53055.0
2017-02-15 11:35:00,44.97,44.98,44.95,44.96,23426.0,37.0549,37.0631,37.0384,37.0466,23426.0
2017-02-15 11:40:00,44.96,44.98,44.94,44.96,45627.0,37.0466,37.0631,37.0301,37.0466,45627.0
2017-02-15 11:45:00,44.96,45.0,44.95,44.99,85818.0,37.0466,37.0796,37.0384,37.0713,85818.0
2017-02-15 11:50:00,44.98,45.0,44.98,45.0,14989.0,37.0631,37.0796,37.0631,37.0796,14989.0
2017-02-15 11:55:00,45.0,45.01,44.99,45.0,51263.0,37.0796,37.0878,37.0713,37.0796,51263.0
2017-02-15 12:00:00,45.0,45.03,44.99,45.0,112246.0,37.0796,37.1043,37.0713,37.0796,112246.0
2017-02-15 12:05:00,45.0,45.01,44.99,44.99,12811.0,37.0796,37.0878,37.0713,37.0713,12811.0
2017-02-15 12:10:00,45.0,45.0,44.98,44.98,18188.0,37.0796,37.0796,37.0631,37.0631,18188.0
2017-02-15 12:15:00,44.98,45.0,44.96,44.97,100017.0,37.0631,37.0796,37.0466,37.0549,100017.0
2017-02-15 12:20:00,44.97,44.97,44.95,44.95,51342.0,37.0549,37.0549,37.0384,37.0384,51342.0
2017-02-15 12:25:00,44.96,44.98,44.94,44.98,23320.0,37.0466,37.0631,37.0301,37.0631,23320.0
2017-02-15 12:30:00,44.98,45.03,44.97,45.02,31170.0,37.0631,37.1043,37.0549,37.0961,31170.0
2017-02-15 12:35:00,45.03,45.03,44.99,44.99,20313.0,37.1043,37.1043,37.0713,37.0713,20313.0
2017-02-15 12:40:00,44.99,45.01,44.98,45.01,11336.0,37.0713,37.0878,37.0631,37.0878,11336.0
2017-02-15 12:45:00,45.0,45.01,44.96,44.97,18469.0,37.0796,37.0878,37.0466,37.0549,18469.0
2017-02-15 12:50:00,44.98,45.06,44.97,45.05,321993.0,37.0631,37.129,37.0549,37.1208,321993.0
2017-02-15 12:55:00,45.05,45.06,45.04,45.05,28195.0,37.1208,37.129,37.1125,37.1208,28195.0
2017-02-15 13:00:00,45.05,45.1,45.04,45.09,43376.0,37.1208,37.162,37.1125,37.1537,43376.0
2017-02-15 13:05:00,45.1,45.15,45.09,45.15,46812.0,37.162,37.2032,37.1537,37.2032,46812.0
2017-02-15 13:10:00,45.15,45.15,45.08,45.1,55688.0,37.2032,37.2032,37.1455,37.162,55688.0
2017-02-15 13:15:00,45.1,45.11,45.07,45.1,15276.0,37.162,37.1702,37.1373,37.162,15276.0
2017-02-15 13:20:00,45.1,45.15,45.09,45.15,38752.0,37.162,37.2032,37.1537,37.2032,38752.0
2017-02-15 13:25:00,45.15,45.17,45.14,45.16,42163.0,37.2032,37.2197,37.1949,37.2114,42163.0
2017-02-15 13:30:00,45.16,45.18,45.15,45.15,29854.0,37.2114,37.2279,37.2032,37.2032,29854.0
2017-02-15 13:35:00,45.15,45.15,45.13,45.14,127973.0,37.2032,37.2032,37.1867,37.1949,127973.0
2017-02-15 13:40:00,45.13,45.14,45.13,45.14,13175.0,37.1867,37.1949,37.1867,37.1949,13175.0
2017-02-15 13:45:00,45.13,45.16,45.13,45.14,51836.0,37.1867,37.2114,37.1867,37.1949,51836.0
2017-02-15 13:50:00,45.15,45.24,45.14,45.22,70628.0,37.2032,37.2773,37.1949,37.2609,70628.0
2017-02-15 13:55:00,45.22,45.26,45.17,45.18,50189.0,37.2609,37.2938,37.2197,37.2279,50189.0
2017-02-15 14:00:00,45.18,45.22,45.16,45.21,44383.0,37.2279,37.2609,37.2114,37.2526,44383.0
2017-02-15 14:05:00,45.22,45.22,45.19,45.2,33039.0,37.2609,37.2609,37.2361,37.2444,33039.0
2017-02-15 14:10:00,45.2,45.21,45.18,45.19,44276.0,37.2444,37.2526,37.2279,37.2361,44276.0
2017-02-15 14:15:00,45.18,45.19,45.15,45.15,35117.0,37.2279,37.2361,37.2032,37.2032,35117.0
2017-02-15 14:20:00,45.14,45.17,45.14,45.15,29944.0,37.1949,37.2197,37.1949,37.2032,29944.0
2017-02-15 14:25:00,45.16,45.22,45.15,45.21,91374.0,37.2114,37.2609,37.2032,37.2526,91374.0
2017-02-15 14:30:00,45.21,45.22,45.2,45.22,44319.0,37.2526,37.2609,37.2444,37.2609,44319.0
2017-02-15 14:35:00,45.22,45.25,45.21,45.24,50918.0,37.2609,37.2856,37.2526,37.2773,50918.0
2017-02-15 14:40:00,45.23,45.27,45.23,45.25,49836.0,37.2691,37.3021,37.2691,37.2856,49836.0
2017-02-15 14:45:00,45.24,45.26,45.2,45.23,58747.0,37.2773,37.2938,37.2444,37.2691,58747.0
2017-02-15 14:50:00,45.23,45.25,45.21,45.25,103903.0,37.2691,37.2856,37.2526,37.2856,103903.0
2017-02-15 14:55:00,45.25,45.29,45.23,45.29,63012.0,37.2856,37.3185,37.2691,37.3185,63012.0
2017-02-15 15:00:00,45.29,45.3,45.28,45.29,39777.0,37.3185,37.3268,37.3103,37.3185,39777.0
2017-02-15 15:05:00,45.28,45.33,45.27,45.32,65833.0,37.3103,37.3515,37.3021,37.3433,65833.0
2017-02-15 15:10:00,45.32,45.44,45.31,45.44,171275.0,37.3433,37.4421,37.335,37.4421,171275.0
2017-02-15 15:15:00,45.44,45.44,45.4,45.44,65862.0,37.4421,37.4421,37.4092,37.4421,65862.0
2017-02-15 15:20:00,45.44,45.47,45.42,45.47,70278.0,37.4421,37.4669,37.4257,37.4669,70278.0
2017-02-15 15:25:00,45.47,45.47,45.43,45.47,67034.0,37.4669,37.4669,37.4339,37.4669,67034.0
2017-02-15 15:30:00,45.47,45.48,45.46,45.48,60048.0,37.4669,37.4751,37.4586,37.4751,60048.0
2017-02-15 15:35:00,45.48,45.48,45.39,45.4,111246.0,37.4751,37.4751,37.4009,37.4092,111246.0
2017-02-15 15:40:00,45.4,45.44,45.39,45.39,127201.0,37.4092,37.4421,37.4009,37.4009,127201.0
2017-02-15 15:45:00,45.39,45.4,45.32,45.34,140284.0,37.4009,37.4092,37.3433,37.3597,140284.0
2017-02-15 15:50:00,45.34,45.39,45.33,45.36,150054.0,37.3597,37.4009,37.3515,37.3762,150054.0
2017-02-15 15:55:00,45.37,45.39,45.32,45.35,293567.0,37.3845,37.4009,37.3433,37.368,293567.0
2017-02-16 09:30:00,45.23,45.29,45.07,45.1,163131.0,37.2691,37.3185,37.1373,37.162,163131.0
2017-02-16 09:35:00,45.09,45.26,45.07,45.16,91068.0,37.1537,37.2938,37.1373,37.2114,91068.0
2017-02-16 09:40:00,45.16,45.16,44.5,44.6,259769.0,37.2114,37.2114,36.6676,36.75,259769.0
2017-02-16 09:45:00,44.59,44.73,43.26,43.61,1344293.0,36.7417,36.8571,35.6458,35.9342,1344293.0
2017-02-16 09:50:00,43.61,44.0,43.6,43.83,1045856.0,35.9342,36.2556,35.926,36.1155,1045856.0
2017-02-16 09:55:00,43.85,43.9,43.7,43.8,223811.0,36.132,36.1732,36.0084,36.0908,223811.0
2017-02-16 10:00:00,43.81,43.81,43.6,43.6,427193.0,36.099,36.099,35.926,35.926,427193.0
2017-02-16 10:05:00,43.61,43.65,43.4,43.64,850926.0,35.9342,35.9672,35.7612,35.959,850926.0
2017-02-16 10:10:00,43.64,43.74,43.57,43.62,461750.0,35.959,36.0414,35.9013,35.9425,461750.0
2017-02-16 10:15:00,43.63,43.65,43.51,43.64,260393.0,35.9507,35.9672,35.8518,35.959,260393.0
2017-02-16 10:20:00,43.64,43.73,43.54,43.58,521583.0,35.959,36.0331,35.8766,35.9095,521583.0
2017-02-16 10:25:00,43.58,43.83,43.58,43.82,1251875.0,35.9095,36.1155,35.9095,36.1073,1251875.0
2017-02-16 10:30:00,43.82,43.97,43.75,43.95,381048.0,36.1073,36.2309,36.0496,36.2144,381048.0
2017-02-16 10:35:00,43.94,44.09,43.78,43.87,580091.0,36.2062,36.3298,36.0743,36.1485,580091.0
2017-02-16 10:40:00,43.87,43.95,43.76,43.86,207911.0,36.1485,36.2144,36.0578,36.1402,207911.0
2017-02-16 10:45:00,43.86,43.93,43.78,43.84,253091.0,36.1402,36.1979,36.0743,36.1238,253091.0
2017-02-16 10:50:00,43.83,43.86,43.69,43.72,386476.0,36.1155,36.1402,36.0002,36.0249,386476.0
2017-02-16 10:55:00,43.73,43.76,43.58,43.7,231033.0,36.0331,36.0578,35.9095,36.0084,231033.0
2017-02-16 11:00:00,43.7,43.73,43.65,43.68,130375.0,36.0084,36.0331,35.9672,35.9919,130375.0
2017-02-16 11:05:00,43.69,43.71,43.59,43.65,255124.0,36.0002,36.0166,35.9178,35.9672,255124.0
2017-02-16 11:10:00,43.64,43.66,43.53,43.65,172224.0,35.959,35.9754,35.8683,35.9672,172224.0
2017-02-16 11:15:00,43.65,43.66,43.6,43.65,86620.0,35.9672,35.9754,35.926,35.9672,86620.0
2017-02-16 11:20:00,43.66,43.69,43.6,43.64,175539.0,35.9754,36.0002,35.926,35.959,175539.0
2017-02-16 11:25:00,43.64,43.77,43.62,43.73,222200.0,35.959,36.0661,35.9425,36.0331,222200.0
2017-02-16 11:30:00,43.73,43.85,43.7,43.79,137596.0,36.0331,36.132,36.0084,36.0826,137596.0
2017-02-16 11:35:00,43.79,43.83,43.68,43.68,123566.0,36.0826,36.1155,35.9919,35.9919,123566.0
2017-02-16 11:40:00,43.68,43.74,43.63,43.66,119326.0,35.9919,36.0414,35.9507,35.9754,119326.0
2017-02-16 11:45:00,43.66,43.71,43.63,43.67,123255.0,35.9754,36.0166,35.9507,35.9837,123255.0
2017-02-16 11:50:00,43.67,43.74,43.65,43.66,74833.0,35.9837,36.0414,35.9672,35.9754,74833.0
2017-02-16 11:55:00,43.66,43.78,43.65,43.76,131987.0,35.9754,36.0743,35.9672,36.0578,131987.0
2017-02-16 12:00:00,43.76,43.81,43.72,43.81,153357.0,36.0578,36.099,36.0249,36.099,153357.0
2017-02-16 12:05:00,43.81,43.87,43.73,43.73,132914.0,36.099,36.1485,36.0331,36.0331,132914.0
2017-02-16 12:10:00,43.73,43.81,43.73,43.77,105132.0,36.0331,36.099,36.0331,36.0661,105132.0
2017-02-16 12:15:00,43.77,43.77,43.72,43.74,75631.0,36.0661,36.0661,36.0249,36.0414,75631.0
2017-02-16 12:20:00,43.75,43.79,43.73,43.78,96132.0,36.0496,36.0826,36.0331,36.0743,96132.0
2017-02-16 12:25:00,43.77,43.84,43.77,43.81,110654.0,36.0661,36.1238,36.0661,36.099,110654.0
2017-02-16 12:30:00,43.8,43.82,43.69,43.7,270186.0,36.0908,36.1073,36.0002,36.0084,270186.0
2017-02-16 12:35:00,43.7,43.78,43.69,43.77,108598.0,36.0084,36.0743,36.0002,36.0661,108598.0
2017-02-16 12:40:00,43.77,43.79,43.73,43.74,79334.0,36.0661,36.0826,36.0331,36.0414,79334.0
2017-02-16 12:45:00,43.75,43.76,43.67,43.72,55581.0,36.0496,36.0578,35.9837,36.0249,55581.0
2017-02-16 12:50:00,43.72,43.82,43.71,43.79,271486.0,36.0249,36.1073,36.0166,36.0826,271486.0
2017-02-16 12:55:00,43.79,43.81,43.77,43.77,88098.0,36.0826,36.099,36.0661,36.0661,88098.0
2017-02-16 13:00:00,43.77,43.78,43.71,43.71,74734.0,36.0661,36.0743,36.0166,36.0166,74734.0
2017-02-16 13:05:00,43.72,43.77,43.69,43.71,92783.0,36.0249,36.0661,36.0002,36.0166,92783.0
2017-02-16 13:10:00,43.71,43.73,43.6,43.61,107009.0,36.0166,36.0331,35.926,35.9342,107009.0
2017-02-16 13:15:00,43.61,43.64,43.51,43.52,139825.0,35.9342,35.959,35.8518,35.8601,139825.0
2017-02-16 13:20:00,43.52,43.54,43.49,43.5,104544.0,35.8601,35.8766,35.8354,35.8436,104544.0
2017-02-16 13:25:00,43.5,43.59,43.48,43.55,78780.0,35.8436,35.9178,35.8271,35.8848,78780.0
2017-02-16 13:30:00,43.55,43.55,43.45,43.51,90175.0,35.8848,35.8848,35.8024,35.8518,90175.0
2017-02-16 13:35:00,43.51,43.57,43.5,43.56,86403.0,35.8518,35.9013,35.8436,35.893,86403.0
2017-02-16 13:40:00,43.57,43.58,43.5,43.5,69073.0,35.9013,35.9095,35.8436,35.8436,69073.0
2017-02-16 13:45:00,43.51,43.53,43.48,43.5,61751.0,35.8518,35.8683,35.8271,35.8436,61751.0
2017-02-16 13:50:00,43.5,43.56,43.49,43.5,65966.0,35.8436,35.893,35.8354,35.8436,65966.0
2017-02-16 13:55:00,43.51,43.53,43.5,43.51,44181.0,35.8518,35.8683,35.8436,35.8518,44181.0
2017-02-16 14:00:00,43.51,43.54,43.47,43.48,76474.0,35.8518,35.8766,35.8189,35.8271,76474.0
2017-02-16 14:05:00,43.47,43.49,43.45,43.47,71298.0,35.8189,35.8354,35.8024,35.8189,71298.0
2017-02-16 14:10:00,43.48,43.52,43.47,43.48,164713.0,35.8271,35.8601,35.8189,35.8271,164713.0
2017-02-16 14:15:00,43.47,43.47,43.4,43.4,194837.0,35.8189,35.8189,35.7612,35.7612,194837.0
2017-02-16 14:20:00,43.4,43.42,43.31,43.36,273508.0,35.7612,35.7777,35.687,35.7282,273508.0
2017-02-16 14:25:00,43.35,43.39,43.31,43.39,71395.0,35.72,35.753,35.687,35.753,71395.0
2017-02-16 14:30:00,43.38,43.41,43.36,43.39,130054.0,35.7447,35.7694,35.7282,35.753,130054.0
2017-02-16 14:35:00,43.39,43.42,43.35,43.38,149904.0,35.753,35.7777,35.72,35.7447,149904.0
2017-02-16 14:40:00,43.38,43.39,43.37,43.38,48945.0,35.7447,35.753,35.7365,35.7447,48945.0
2017-02-16 14:45:00,43.38,43.48,43.37,43.39,131228.0,35.7447,35.8271,35.7365,35.753,131228.0
2017-02-16 14:50:00,43.39,43.42,43.36,43.4,86557.0,35.753,35.7777,35.7282,35.7612,86557.0
2017-02-16 14:55:00,43.39,43.41,43.37,43.38,95237.0,35.753,35.7694,35.7365,35.7447,95237.0
2017-02-16 15:00:00,43.38,43.38,43.3,43.3,118268.0,35.7447,35.7447,35.6788,35.6788,118268.0
2017-02-16 15:05:00,43.3,43.31,43.27,43.27,108356.0,35.6788,35.687,35.6541,35.6541,108356.0
2017-02-16 15:10:00,43.27,43.31,43.27,43.28,362855.0,35.6541,35.687,35.6541,35.6623,362855.0
2017-02-16 15:15:00,43.28,43.29,43.21,43.23,231106.0,35.6623,35.6706,35.6046,35.6211,231106.0
2017-02-16 15:20:00,43.23,43.25,43.17,43.18,288823.0,35.6211,35.6376,35.5717,35.5799,288823.0
2017-02-16 15:25:00,43.19,43.19,43.07,43.09,295137.0,35.5882,35.5882,35.4893,35.5058,295137.0
2017-02-16 15:30:00,43.09,43.18,43.08,43.15,381771.0,35.5058,35.5799,35.4975,35.5552,381771.0
2017-02-16 15:35:00,43.15,43.15,43.01,43.06,371714.0,35.5552,35.5552,35.4398,35.481,371714.0
2017-02-16 15:40:00,43.06,43.14,43.04,43.13,277113.0,35.481,35.547,35.4646,35.5387,277113.0
2017-02-16 15:45:00,43.13,43.2,43.12,43.18,307633.0,35.5387,35.5964,35.5305,35.5799,307633.0
2017-02-16 15:50:00,43.18,43.27,43.17,43.25,460520.0,35.5799,35.6541,35.5717,35.6376,460520.0
2017-02-16 15:55:00,43.25,43.3,43.15,43.2,1072653.0,35.6376,35.6788,35.5552,35.5964,1072653.0
2017-02-17 09:30:00,41.89,41.99,41.3,41.68,2257076.0,34.517,34.5994,34.0308,34.3439,2257076.0
2017-02-17 09:35:00,41.67,42.4,41.64,42.15,1150945.0,34.3357,34.9372,34.311,34.7312,1150945.0
2017-02-17 09:40:00,42.17,42.48,42.06,42.45,943579.0,34.7477,35.0031,34.6571,34.9784,943579.0
2017-02-17 09:45:00,42.45,42.61,42.29,42.3,578971.0,34.9784,35.1102,34.8466,34.8548,578971.0
2017-02-17 09:50:00,42.32,42.4,42.18,42.28,525596.0,34.8713,34.9372,34.7559,34.8383,525596.0
2017-02-17 09:55:00,42.29,42.43,42.24,42.31,554715.0,34.8466,34.9619,34.8054,34.863,554715.0
2017-02-17 10:00:00,42.32,42.41,42.24,42.36,284693.0,34.8713,34.9454,34.8054,34.9042,284693.0
2017-02-17 10:05:00,42.36,42.46,42.26,42.42,225187.0,34.9042,34.9866,34.8219,34.9537,225187.0
2017-02-17 10:10:00,42.42,42.91,42.41,42.83,542324.0,34.9537,35.3574,34.9454,35.2915,542324.0
2017-02-17 10:15:00,42.83,42.91,42.74,42.76,359505.0,35.2915,35.3574,35.2174,35.2338,359505.0
2017-02-17 10:20:00,42.77,42.85,42.59,42.71,238826.0,35.2421,35.308,35.0938,35.1926,238826.0
2017-02-17 10:25:00,42.71,42.81,42.69,42.8,248064.0,35.1926,35.275,35.1762,35.2668,248064.0
2017-02-17 10:30:00,42.79,42.9,42.77,42.81,318971.0,35.2586,35.3492,35.2421,35.275,318971.0
2017-02-17 10:35:00,42.81,42.85,42.74,42.78,240581.0,35.275,35.308,35.2174,35.2503,240581.0
2017-02-17 10:40:00,42.78,42.85,42.78,42.83,151560.0,35.2503,35.308,35.2503,35.2915,151560.0
2017-02-17 10:45:00,42.84,42.88,42.81,42.87,197101.0,35.2998,35.3327,35.275,35.3245,197101.0
2017-02-17 10:50:00,42.87,42.87,42.72,42.73,163857.0,35.3245,35.3245,35.2009,35.2091,163857.0
2017-02-17 10:55:00,42.73,42.79,42.69,42.76,154529.0,35.2091,35.2586,35.1762,35.2338,154529.0
2017-02-17 11:00:00,42.77,42.82,42.72,42.75,140248.0,35.2421,35.2833,35.2009,35.2256,140248.0
2017-02-17 11:05:00,42.74,42.74,42.55,42.55,196653.0,35.2174,35.2174,35.0608,35.0608,196653.0
2017-02-17 11:10:00,42.55,42.58,42.49,42.57,248863.0,35.0608,35.0855,35.0114,35.0773,248863.0
2017-02-17 11:15:00,42.56,42.57,42.46,42.48,311321.0,35.069,35.0773,34.9866,35.0031,311321.0
2017-02-17 11:20:00,42.48,42.58,42.46,42.56,256994.0,35.0031,35.0855,34.9866,35.069,256994.0
2017-02-17 11:25:00,42.57,42.63,42.54,42.61,378091.0,35.0773,35.1267,35.0526,35.1102,378091.0
2017-02-17 11:30:00,42.61,42.62,42.48,42.55,290690.0,35.1102,35.1185,35.0031,35.0608,290690.0
2017-02-17 11:35:00,42.55,42.55,42.5,42.51,79512.0,35.0608,35.0608,35.0196,35.0278,79512.0
2017-02-17 11:40:00,42.51,42.51,42.47,42.48,119212.0,35.0278,35.0278,34.9949,35.0031,119212.0
2017-02-17 11:45:00,42.48,42.49,42.26,42.26,223979.0,35.0031,35.0114,34.8219,34.8219,223979.0
2017-02-17 11:50:00,42.27,42.39,42.26,42.39,121166.0,34.8301,34.929,34.8219,34.929,121166.0
2017-02-17 11:55:00,42.39,42.4,42.33,42.38,137650.0,34.929,34.9372,34.8795,34.9207,137650.0
2017-02-17 12:00:00,42.39,42.4,42.34,42.4,127592.0,34.929,34.9372,34.8878,34.9372,127592.0
2017-02-17 12:05:00,42.4,42.44,42.37,42.44,176994.0,34.9372,34.9702,34.9125,34.9702,176994.0
2017-02-17 12:10:00,42.44,42.45,42.38,42.45,176216.0,34.9702,34.9784,34.9207,34.9784,176216.0
2017-02-17 12:15:00,42.46,42.54,41.71,42.46,423010.0,34.9866,35.0526,34.3687,34.9866,423010.0
2017-02-17 12:20:00,42.47,42.63,42.46,42.63,89094.0,34.9949,35.1267,34.9866,35.1267,89094.0
2017-02-17 12:25:00,42.62,42.73,42.59,42.7,148551.0,35.1185,35.2091,35.0938,35.1844,148551.0
2017-02-17 12:30:00,42.7,42.77,42.7,42.74,120493.0,35.1844,35.2421,35.1844,35.2174,120493.0
2017-02-17 12:35:00,42.74,42.8,42.71,42.72,128119.0,35.2174,35.2668,35.1926,35.2009,128119.0
2017-02-17 12:40:00,42.72,42.86,42.72,42.86,98473.0,35.2009,35.3162,35.2009,35.3162,98473.0
2017-02-17 12:45:00,42.86,42.88,42.76,42.79,174285.0,35.3162,35.3327,35.2338,35.2586,174285.0
2017-02-17 12:50:00,42.78,42.8,42.68,42.79,91883.0,35.2503,35.2668,35.1679,35.2586,91883.0
2017-02-17 12:55:00,42.8,42.88,42.74,42.75,95226.0,35.2668,35.3327,35.2174,35.2256,95226.0
2017-02-17 13:00:00,42.75,42.77,42.59,42.59,191491.0,35.2256,35.2421,35.0938,35.0938,191491.0
2017-02-17 13:05:00,42.59,42.6,42.52,42.59,132570.0,35.0938,35.102,35.0361,35.0938,132570.0
2017-02-17 13:10:00,42.6,42.64,42.5,42.5,163483.0,35.102,35.135,35.0196,35.0196,163483.0
2017-02-17 13:15:00,42.51,42.6,42.47,42.53,156376.0,35.0278,35.102,34.9949,35.0443,156376.0
2017-02-17 13:20:00,42.53,42.55,42.51,42.52,341765.0,35.0443,35.0608,35.0278,35.0361,341765.0
2017-02-17 13:25:00,42.52,42.61,42.52,42.59,166463.0,35.0361,35.1102,35.0361,35.0938,166463.0
2017-02-17 13:30:00,42.59,42.69,42.56,42.6,144897.0,35.0938,35.1762,35.069,35.102,144897.0
2017-02-17 13:35:00,42.6,42.63,42.58,42.59,61045.0,35.102,35.1267,35.0855,35.0938,61045.0
2017-02-17 13:40:00,42.58,42.64,42.58,42.58,72389.0,35.0855,35.135,35.0855,35.0855,72389.0
2017-02-17 13:45:00,42.59,42.67,42.58,42.64,89255.0,35.0938,35.1597,35.0855,35.135,89255.0
2017-02-17 13:50:00,42.63,42.65,42.6,42.63,77803.0,35.1267,35.1432,35.102,35.1267,77803.0
2017-02-17 13:55:00,42.63,42.64,42.6,42.63,65684.0,35.1267,35.135,35.102,35.1267,65684.0
2017-02-17 14:00:00,42.63,42.64,42.61,42.61,57680.0,35.1267,35.135,35.1102,35.1102,57680.0
2017-02-17 14:05:00,42.61,42.66,42.61,42.63,106504.0,35.1102,35.1514,35.1102,35.1267,106504.0
2017-02-17 14:10:00,42.63,42.71,42.63,42.63,119522.0,35.1267,35.1926,35.1267,35.1267,119522.0
2017-02-17 14:15:00,42.64,42.73,42.63,42.7,101834.0,35.135,35.2091,35.1267,35.1844,101834.0
2017-02-17 14:20:00,42.7,42.71,42.66,42.7,155928.0,35.1844,35.1926,35.1514,35.1844,155928.0
2017-02-17 14:25:00,42.7,42.73,42.69,42.7,121379.0,35.1844,35.2091,35.1762,35.1844,121379.0
2017-02-17 14:30:00,42.7,42.7,42.66,42.68,69523.0,35.1844,35.1844,35.1514,35.1679,69523.0
2017-02-17 14:35:00,42.68,42.69,42.57,42.58,136974.0,35.1679,35.1762,35.0773,35.0855,136974.0
2017-02-17 14:40:00,42.59,42.64,42.57,42.64,200240.0,35.0938,35.135,35.0773,35.135,200240.0
2017-02-17 14:45:00,42.64,42.67,42.48,42.48,206213.0,35.135,35.1597,35.0031,35.0031,206213.0
2017-02-17 14:50:00,42.49,42.54,42.46,42.47,240340.0,35.0114,35.0526,34.9866,34.9949,240340.0
2017-02-17 14:55:00,42.47,42.51,42.46,42.48,134311.0,34.9949,35.0278,34.9866,35.0031,134311.0
2017-02-17 15:00:00,42.48,42.52,42.46,42.5,583620.0,35.0031,35.0361,34.9866,35.0196,583620.0
2017-02-17 15:05:00,42.5,42.67,42.49,42.57,347680.0,35.0196,35.1597,35.0114,35.0773,347680.0
2017-02-17 15:10:00,42.58,42.7,42.57,42.59,385185.0,35.0855,35.1844,35.0773,35.0938,385185.0
2017-02-17 15:15:00,42.6,42.68,42.57,42.59,332559.0,35.102,35.1679,35.0773,35.0938,332559.0
2017-02-17 15:20:00,42.6,42.6,42.51,42.54,322146.0,35.102,35.102,35.0278,35.0526,322146.0
2017-02-17 15:25:00,42.54,42.62,42.49,42.6,322178.0,35.0526,35.1185,35.0114,35.102,322178.0
2017-02-17 15:30:00,42.61,42.62,42.47,42.5,512462.0,35.1102,35.1185,34.9949,35.0196,512462.0
2017-02-17 15:35:00,42.5,42.5,42.39,42.41,497711.0,35.0196,35.0196,34.929,34.9454,497711.0
2017-02-17 15:40:00,42.41,42.47,42.38,42.45,554577.0,34.9454,34.9949,34.9207,34.9784,554577.0
2017-02-17 15:45:00,42.46,42.51,42.41,42.48,504400.0,34.9866,35.0278,34.9454,35.0031,504400.0
2017-02-17 15:50:00,42.47,42.47,42.33,42.34,792376.0,34.9949,34.9949,34.8795,34.8878,792376.0
2017-02-17 15:55:00,42.34,42.51,42.34,42.51,1128343.0,34.8878,35.0278,34.8878,35.0278,1128343.0
2017-02-21 09:30:00,44.26,44.49,43.94,43.97,1187539.0,36.4698,36.6593,36.2062,36.2309,1187539.0
2017-02-21 09:35:00,43.99,44.27,43.97,44.16,579009.0,36.2474,36.4781,36.2309,36.3874,579009.0
2017-02-21 09:40:00,44.17,44.24,44.01,44.17,430097.0,36.3957,36.4534,36.2638,36.3957,430097.0
2017-02-21 09:45:00,44.17,44.35,44.15,44.27,239633.0,36.3957,36.544,36.3792,36.4781,239633.0
2017-02-21 09:50:00,44.28,44.48,44.25,44.47,260753.0,36.4863,36.6511,36.4616,36.6429,260753.0
2017-02-21 09:55:00,44.46,44.59,44.39,44.54,311939.0,36.6346,36.7417,36.577,36.7005,311939.0
2017-02-21 10:00:00,44.54,44.57,44.43,44.44,179364.0,36.7005,36.7253,36.6099,36.6182,179364.0
2017-02-21 10:05:00,44.44,44.53,44.43,44.51,255046.0,36.6182,36.6923,36.6099,36.6758,255046.0
2017-02-21 10:10:00,44.51,44.77,44.51,44.66,269294.0,36.6758,36.8901,36.6758,36.7994,269294.0
2017-02-21 10:15:00,44.66,44.88,44.65,44.79,538830.0,36.7994,36.9807,36.7912,36.9065,538830.0
2017-02-21 10:20:00,44.79,44.8,44.53,44.54,312016.0,36.9065,36.9148,36.6923,36.7005,312016.0
2017-02-21 10:25:00,44.53,44.6,44.47,44.48,134036.0,36.6923,36.75,36.6429,36.6511,134036.0
2017-02-21 10:30:00,44.48,44.57,44.45,44.5,132413.0,36.6511,36.7253,36.6264,36.6676,132413.0
2017-02-21 10:35:00,44.5,44.55,44.47,44.52,85510.0,36.6676,36.7088,36.6429,36.6841,85510.0
2017-02-21 10:40:00,44.52,44.53,44.43,44.47,138775.0,36.6841,36.6923,36.6099,36.6429,138775.0
2017-02-21 10:45:00,44.46,44.51,44.45,44.48,144651.0,36.6346,36.6758,36.6264,36.6511,144651.0
2017-02-21 10:50:00,44.48,44.57,44.41,44.41,173376.0,36.6511,36.7253,36.5934,36.5934,173376.0
2017-02-21 10:55:00,44.41,44.47,44.39,44.4,106168.0,36.5934,36.6429,36.577,36.5852,106168.0
2017-02-21 11:00:00,44.39,44.42,44.36,44.38,119451.0,36.577,36.6017,36.5522,36.5687,119451.0
2017-02-21 11:05:00,44.39,44.44,44.37,44.38,107511.0,36.577,36.6182,36.5605,36.5687,107511.0
2017-02-21 11:10:00,44.38,44.41,44.29,44.41,86093.0,36.5687,36.5934,36.4946,36.5934,86093.0
2017-02-21 11:15:00,44.41,44.41,44.32,44.35,81287.0,36.5934,36.5934,36.5193,36.544,81287.0
2017-02-21 11:20:00,44.34,44.42,44.32,44.33,149110.0,36.5358,36.6017,36.5193,36.5275,149110.0
2017-02-21 11:25:00,44.33,44.42,44.32,44.4,97701.0,36.5275,36.6017,36.5193,36.5852,97701.0
2017-02-21 11:30:00,44.4,44.4,44.32,44.4,75542.0,36.5852,36.5852,36.5193,36.5852,75542.0
2017-02-21 11:35:00,44.4,44.44,44.32,44.35,108809.0,36.5852,36.6182,36.5193,36.544,108809.0
2017-02-21 11:40:00,44.34,44.39,44.32,44.36,81668.0,36.5358,36.577,36.5193,36.5522,81668.0
2017-02-21 11:45:00,44.37,44.37,44.28,44.31,92761.0,36.5605,36.5605,36.4863,36.511,92761.0
2017-02-21 11:50:00,44.32,44.46,44.31,44.37,100497.0,36.5193,36.6346,36.511,36.5605,100497.0
2017-02-21 11:55:00,44.37,44.38,44.34,44.36,54980.0,36.5605,36.5687,36.5358,36.5522,54980.0
2017-02-21 12:00:00,44.36,44.39,44.27,44.34,139898.0,36.5522,36.577,36.4781,36.5358,139898.0
2017-02-21 12:05:00,44.34,44.37,44.32,44.34,47217.0,36.5358,36.5605,36.5193,36.5358,47217.0
2017-02-21 12:10:00,44.33,44.41,44.32,44.38,73744.0,36.5275,36.5934,36.5193,36.5687,73744.0
2017-02-21 12:15:00,44.38,44.45,44.36,44.41,75898.0,36.5687,36.6264,36.5522,36.5934,75898.0
2017-02-21 12:20:00,44.41,44.44,44.38,44.42,58033.0,36.5934,36.6182,36.5687,36.6017,58033.0
2017-02-21 12:25:00,44.41,44.55,44.38,44.51,117855.0,36.5934,36.7088,36.5687,36.6758,117855.0
2017-02-21 12:30:00,44.5,44.52,44.45,44.46,42966.0,36.6676,36.6841,36.6264,36.6346,42966.0
2017-02-21 12:35:00,44.47,44.5,44.46,44.5,35219.0,36.6429,36.6676,36.6346,36.6676,35219.0
2017-02-21 12:40:00,44.5,44.5,44.42,44.49,66204.0,36.6676,36.6676,36.6017,36.6593,66204.0
2017-02-21 12:45:00,44.5,44.5,44.46,44.48,53940.0,36.6676,36.6676,36.6346,36.6511,53940.0
2017-02-21 12:50:00,44.48,44.61,44.47,44.59,108593.0,36.6511,36.7582,36.6429,36.7417,108593.0
2017-02-21 12:55:00,44.59,44.61,44.55,44.56,56158.0,36.7417,36.7582,36.7088,36.717,56158.0
2017-02-21 13:00:00,44.56,44.68,44.53,44.68,96625.0,36.717,36.8159,36.6923,36.8159,96625.0
2017-02-21 13:05:00,44.68,44.68,44.6,44.61,83146.0,36.8159,36.8159,36.75,36.7582,83146.0
2017-02-21 13:10:00,44.61,44.68,44.58,44.68,82827.0,36.7582,36.8159,36.7335,36.8159,82827.0
2017-02-21 13:15:00,44.68,44.73,44.65,44.71,84840.0,36.8159,36.8571,36.7912,36.8406,84840.0
2017-02-21 13:20:00,44.72,44.73,44.68,44.7,48383.0,36.8489,36.8571,36.8159,36.8324,48383.0
2017-02-21 13:25:00,44.69,44.73,44.66,44.72,97475.0,36.8241,36.8571,36.7994,36.8489,97475.0
2017-02-21 13:30:00,44.73,44.73,44.66,44.69,75111.0,36.8571,36.8571,36.7994,36.8241,75111.0
2017-02-21 13:35:00,44.69,44.71,44.68,44.71,47080.0,36.8241,36.8406,36.8159,36.8406,47080.0
2017-02-21 13:40:00,44.71,44.71,44.66,44.67,70174.0,36.8406,36.8406,36.7994,36.8077,70174.0
2017-02-21 13:45:00,44.66,44.67,44.64,44.67,57360.0,36.7994,36.8077,36.7829,36.8077,57360.0
2017-02-21 13:50:00,44.67,44.67,44.59,44.6,63440.0,36.8077,36.8077,36.7417,36.75,63440.0
2017-02-21 13:55:00,44.61,44.68,44.59,44.68,81841.0,36.7582,36.8159,36.7417,36.8159,81841.0
2017-02-21 14:00:00,44.68,44.69,44.62,44.65,80328.0,36.8159,36.8241,36.7665,36.7912,80328.0
2017-02-21 14:05:00,44.65,44.65,44.58,44.6,50959.0,36.7912,36.7912,36.7335,36.75,50959.0
2017-02-21 14:10:00,44.61,44.62,44.59,44.61,71970.0,36.7582,36.7665,36.7417,36.7582,71970.0
2017-02-21 14:15:00,44.6,44.62,44.6,44.62,50649.0,36.75,36.7665,36.75,36.7665,50649.0
2017-02-21 14:20:00,44.61,44.62,44.6,44.6,78620.0,36.7582,36.7665,36.75,36.75,78620.0
2017-02-21 14:25:00,44.61,44.64,44.59,44.62,75324.0,36.7582,36.7829,36.7417,36.7665,75324.0
2017-02-21 14:30:00,44.62,44.66,44.59,44.66,87222.0,36.7665,36.7994,36.7417,36.7994,87222.0
2017-02-21 14:35:00,44.66,44.67,44.63,44.64,89715.0,36.7994,36.8077,36.7747,36.7829,89715.0
2017-02-21 14:40:00,44.65,44.65,44.59,44.61,57263.0,36.7912,36.7912,36.7417,36.7582,57263.0
2017-02-21 14:45:00,44.61,44.67,44.6,44.6,89052.0,36.7582,36.8077,36.75,36.75,89052.0
2017-02-21 14:50:00,44.61,44.61,44.5,44.57,142818.0,36.7582,36.7582,36.6676,36.7253,142818.0
2017-02-21 14:55:00,44.57,44.6,44.52,44.58,84280.0,36.7253,36.75,36.6841,36.7335,84280.0
2017-02-21 15:00:00,44.58,44.71,44.57,44.71,97462.0,36.7335,36.8406,36.7253,36.8406,97462.0
2017-02-21 15:05:00,44.71,44.74,44.7,44.7,104134.0,36.8406,36.8653,36.8324,36.8324,104134.0
2017-02-21 15:10:00,44.7,44.78,44.7,44.77,104782.0,36.8324,36.8983,36.8324,36.8901,104782.0
2017-02-21 15:15:00,44.77,44.77,44.71,44.77,131125.0,36.8901,36.8901,36.8406,36.8901,131125.0
2017-02-21 15:20:00,44.77,44.83,44.76,44.83,120769.0,36.8901,36.9395,36.8818,36.9395,120769.0
2017-02-21 15:25:00,44.83,44.83,44.8,44.83,109892.0,36.9395,36.9395,36.9148,36.9395,109892.0
2017-02-21 15:30:00,44.83,44.83,44.78,44.78,247733.0,36.9395,36.9395,36.8983,36.8983,247733.0
2017-02-21 15:35:00,44.78,44.89,44.78,44.86,244210.0,36.8983,36.9889,36.8983,36.9642,244210.0
2017-02-21 15:40:00,44.87,44.97,44.86,44.96,277656.0,36.9725,37.0549,36.9642,37.0466,277656.0
2017-02-21 15:45:00,44.96,44.96,44.87,44.89,269900.0,37.0466,37.0466,36.9725,36.9889,269900.0
2017-02-21 15:50:00,44.89,45.04,44.88,44.95,682618.0,36.9889,37.1125,36.9807,37.0384,682618.0
2017-02-21 15:55:00,44.96,44.99,44.92,44.95,1159717.0,37.0466,37.0713,37.0137,37.0384,1159717.0
2017-02-22 09:30:00,44.69,44.85,44.46,44.77,232106.0,36.8241,36.956,36.6346,36.8901,232106.0
2017-02-22 09:35:00,44.77,44.84,44.64,44.67,90702.0,36.8901,36.9477,36.7829,36.8077,90702.0
2017-02-22 09:40:00,44.66,44.71,44.59,44.61,94348.0,36.7994,36.8406,36.7417,36.7582,94348.0
2017-02-22 09:45:00,44.6,44.61,44.46,44.58,188305.0,36.75,36.7582,36.6346,36.7335,188305.0
2017-02-22 09:50:00,44.58,44.67,44.57,44.59,137272.0,36.7335,36.8077,36.7253,36.7417,137272.0
2017-02-22 09:55:00,44.59,44.6,44.47,44.48,106719.0,36.7417,36.75,36.6429,36.6511,106719.0
2017-02-22 10:00:00,44.48,44.57,44.47,44.49,202753.0,36.6511,36.7253,36.6429,36.6593,202753.0
2017-02-22 10:05:00,44.5,44.51,44.33,44.4,213642.0,36.6676,36.6758,36.5275,36.5852,213642.0
2017-02-22 10:10:00,44.4,44.47,44.36,44.45,219475.0,36.5852,36.6429,36.5522,36.6264,219475.0
2017-02-22 10:15:00,44.45,44.48,44.35,44.37,121253.0,36.6264,36.6511,36.544,36.5605,121253.0
2017-02-22 10:20:00,44.37,44.45,44.36,44.41,74456.0,36.5605,36.6264,36.5522,36.5934,74456.0
2017-02-22 10:25:00,44.4,44.41,44.33,44.34,52376.0,36.5852,36.5934,36.5275,36.5358,52376.0
2017-02-22 10:30:00,44.34,44.4,44.33,44.37,76802.0,36.5358,36.5852,36.5275,36.5605,76802.0
2017-02-22 10:35:00,44.37,44.49,44.36,44.49,88542.0,36.5605,36.6593,36.5522,36.6593,88542.0
2017-02-22 10:40:00,44.48,44.49,44.41,44.48,95073.0,36.6511,36.6593,36.5934,36.6511,95073.0
2017-02-22 10:45:00,44.48,44.48,44.35,44.35,143166.0,36.6511,36.6511,36.544,36.544,143166.0
2017-02-22 10:50:00,44.36,44.46,44.35,44.37,98836.0,36.5522,36.6346,36.544,36.5605,98836.0
2017-02-22 10:55:00,44.37,44.52,44.36,44.51,138151.0,36.5605,36.6841,36.5522,36.6758,138151.0
2017-02-22 11:00:00,44.51,44.57,44.41,44.43,198578.0,36.6758,36.7253,36.5934,36.6099,198578.0
2017-02-22 11:05:00,44.42,44.43,44.36,44.37,44675.0,36.6017,36.6099,36.5522,36.5605,44675.0
2017-02-22 11:10:00,44.36,44.42,44.34,44.41,54957.0,36.5522,36.6017,36.5358,36.5934,54957.0
2017-02-22 11:15:00,44.41,44.49,44.4,44.49,56450.0,36.5934,36.6593,36.5852,36.6593,56450.0
2017-02-22 11:20:00,44.48,44.49,44.4,44.41,63568.0,36.6511,36.6593,36.5852,36.5934,63568.0
2017-02-22 11:25:00,44.41,44.45,44.35,44.44,153370.0,36.5934,36.6264,36.544,36.6182,153370.0
2017-02-22 11:30:00,44.43,44.45,44.38,44.42,68368.0,36.6099,36.6264,36.5687,36.6017,68368.0
2017-02-22 11:35:00,44.41,44.46,44.41,44.44,58883.0,36.5934,36.6346,36.5934,36.6182,58883.0
2017-02-22 11:40:00,44.44,44.49,44.42,44.47,38476.0,36.6182,36.6593,36.6017,36.6429,38476.0
2017-02-22 11:45:00,44.46,44.48,44.42,44.47,52148.0,36.6346,36.6511,36.6017,36.6429,52148.0
2017-02-22 11:50:00,44.47,44.49,44.44,44.47,40563.0,36.6429,36.6593,36.6182,36.6429,40563.0
2017-02-22 11:55:00,44.47,44.49,44.45,44.48,31763.0,36.6429,36.6593,36.6264,36.6511,31763.0
2017-02-22 12:00:00,44.47,44.52,44.45,44.52,40572.0,36.6429,36.6841,36.6264,36.6841,40572.0
2017-02-22 12:05:00,44.52,44.52,44.45,44.49,56517.0,36.6841,36.6841,36.6264,36.6593,56517.0
2017-02-22 12:10:00,44.49,44.51,44.47,44.51,33645.0,36.6593,36.6758,36.6429,36.6758,33645.0
2017-02-22 12:15:00,44.51,44.52,44.49,44.5,40122.0,36.6758,36.6841,36.6593,36.6676,40122.0
2017-02-22 12:20:00,44.49,44.5,44.46,44.48,36692.0,36.6593,36.6676,36.6346,36.6511,36692.0
2017-02-22 12:25:00,44.48,44.49,44.46,44.46,59465.0,36.6511,36.6593,36.6346,36.6346,59465.0
2017-02-22 12:30:00,44.47,44.52,44.46,44.47,53766.0,36.6429,36.6841,36.6346,36.6429,53766.0
2017-02-22 12:35:00,44.48,44.51,44.47,44.51,37122.0,36.6511,36.6758,36.6429,36.6758,37122.0
2017-02-22 12:40:00,44.51,44.52,44.48,44.51,40759.0,36.6758,36.6841,36.6511,36.6758,40759.0
2017-02-22 12:45:00,44.5,44.55,44.49,44.55,102504.0,36.6676,36.7088,36.6593,36.7088,102504.0
2017-02-22 12:50:00,44.55,44.61,44.53,44.56,250922.0,36.7088,36.7582,36.6923,36.717,250922.0
2017-02-22 12:55:00,44.56,44.62,44.53,44.6,155687.0,36.717,36.7665,36.6923,36.75,155687.0
2017-02-22 13:00:00,44.6,44.66,44.6,44.61,44643.0,36.75,36.7994,36.75,36.7582,44643.0
2017-02-22 13:05:00,44.61,44.66,44.61,44.65,55225.0,36.7582,36.7994,36.7582,36.7912,55225.0
2017-02-22 13:10:00,44.65,44.74,44.64,44.72,47158.0,36.7912,36.8653,36.7829,36.8489,47158.0
2017-02-22 13:15:00,44.72,44.73,44.66,44.73,53989.0,36.8489,36.8571,36.7994,36.8571,53989.0
2017-02-22 13:20:00,44.72,44.76,44.7,44.76,31349.0,36.8489,36.8818,36.8324,36.8818,31349.0
2017-02-22 13:25:00,44.76,44.76,44.73,44.76,28242.0,36.8818,36.8818,36.8571,36.8818,28242.0
2017-02-22 13:30:00,44.76,44.76,44.67,44.67,54087.0,36.8818,36.8818,36.8077,36.8077,54087.0
2017-02-22 13:35:00,44.67,44.69,44.64,44.65,52508.0,36.8077,36.8241,36.7829,36.7912,52508.0
2017-02-22 13:40:00,44.64,44.66,44.64,44.66,29624.0,36.7829,36.7994,36.7829,36.7994,29624.0
2017-02-22 13:45:00,44.66,44.67,44.62,44.66,41426.0,36.7994,36.8077,36.7665,36.7994,41426.0
2017-02-22 13:50:00,44.66,44.67,44.63,44.64,42490.0,36.7994,36.8077,36.7747,36.7829,42490.0
2017-02-22 13:55:00,44.65,44.67,44.64,44.66,24988.0,36.7912,36.8077,36.7829,36.7994,24988.0
2017-02-22 14:00:00,44.66,44.72,44.62,44.7,83529.0,36.7994,36.8489,36.7665,36.8324,83529.0
2017-02-22 14:05:00,44.69,44.69,44.62,44.65,40666.0,36.8241,36.8241,36.7665,36.7912,40666.0
2017-02-22 14:10:00,44.65,44.69,44.62,44.67,43640.0,36.7912,36.8241,36.7665,36.8077,43640.0
2017-02-22 14:15:00,44.67,44.7,44.66,44.7,36891.0,36.8077,36.8324,36.7994,36.8324,36891.0
2017-02-22 14:20:00,44.69,44.7,44.67,44.69,41268.0,36.8241,36.8324,36.8077,36.8241,41268.0
2017-02-22 14:25:00,44.69,44.74,44.67,44.74,77750.0,36.8241,36.8653,36.8077,36.8653,77750.0
2017-02-22 14:30:00,44.73,44.74,44.66,44.66,59370.0,36.8571,36.8653,36.7994,36.7994,59370.0
2017-02-22 14:35:00,44.66,44.69,44.64,44.67,69093.0,36.7994,36.8241,36.7829,36.8077,69093.0
2017-02-22 14:40:00,44.66,44.68,44.65,44.68,46692.0,36.7994,36.8159,36.7912,36.8159,46692.0
2017-02-22 14:45:00,44.67,44.68,44.64,44.66,54149.0,36.8077,36.8159,36.7829,36.7994,54149.0
2017-02-22 14:50:00,44.66,44.73,44.64,44.72,52973.0,36.7994,36.8571,36.7829,36.8489,52973.0
2017-02-22 14:55:00,44.71,44.71,44.69,44.7,36262.0,36.8406,36.8406,36.8241,36.8324,36262.0
2017-02-22 15:00:00,44.71,44.78,44.7,44.78,59654.0,36.8406,36.8983,36.8324,36.8983,59654.0
2017-02-22 15:05:00,44.78,44.78,44.75,44.78,64748.0,36.8983,36.8983,36.8736,36.8983,64748.0
2017-02-22 15:10:00,44.78,44.79,44.76,44.76,74186.0,36.8983,36.9065,36.8818,36.8818,74186.0
2017-02-22 15:15:00,44.77,44.79,44.76,44.76,100217.0,36.8901,36.9065,36.8818,36.8818,100217.0
2017-02-22 15:20:00,44.76,44.79,44.74,44.77,65138.0,36.8818,36.9065,36.8653,36.8901,65138.0
2017-02-22 15:25:00,44.77,44.81,44.76,44.81,93708.0,36.8901,36.923,36.8818,36.923,93708.0
2017-02-22 15:30:00,44.82,44.82,44.76,44.76,86093.0,36.9313,36.9313,36.8818,36.8818,86093.0
2017-02-22 15:35:00,44.76,44.77,44.71,44.73,127525.0,36.8818,36.8901,36.8406,36.8571,127525.0
2017-02-22 15:40:00,44.73,44.74,44.66,44.69,77452.0,36.8571,36.8653,36.7994,36.8241,77452.0
2017-02-22 15:45:00,44.69,44.7,44.64,44.64,100120.0,36.8241,36.8324,36.7829,36.7829,100120.0
2017-02-22 15:50:00,44.65,44.71,44.64,44.68,173846.0,36.7912,36.8406,36.7829,36.8159,173846.0
2017-02-22 15:55:00,44.68,44.68,44.62,44.65,335826.0,36.8159,36.8159,36.7665,36.7912,335826.0
2017-02-23 09:30:00,44.69,44.83,44.24,44.3,234894.0,36.8241,36.9395,36.4534,36.5028,234894.0
2017-02-23 09:35:00,44.3,44.32,44.17,44.27,135849.0,36.5028,36.5193,36.3957,36.4781,135849.0
2017-02-23 09:40:00,44.27,44.38,44.27,44.34,75942.0,36.4781,36.5687,36.4781,36.5358,75942.0
2017-02-23 09:45:00,44.34,44.46,44.31,44.46,132518.0,36.5358,36.6346,36.511,36.6346,132518.0
2017-02-23 09:50:00,44.46,44.63,44.46,44.59,84113.0,36.6346,36.7747,36.6346,36.7417,84113.0
2017-02-23 09:55:00,44.59,44.6,44.49,44.57,89555.0,36.7417,36.75,36.6593,36.7253,89555.0
2017-02-23 10:00:00,44.56,44.57,44.51,44.56,71399.0,36.717,36.7253,36.6758,36.717,71399.0
2017-02-23 10:05:00,44.57,44.75,44.56,44.75,70655.0,36.7253,36.8736,36.717,36.8736,70655.0
2017-02-23 10:10:00,44.74,44.75,44.7,44.74,85124.0,36.8653,36.8736,36.8324,36.8653,85124.0
2017-02-23 10:15:00,44.74,44.84,44.73,44.76,105444.0,36.8653,36.9477,36.8571,36.8818,105444.0
2017-02-23 10:20:00,44.77,44.77,44.61,44.68,90902.0,36.8901,36.8901,36.7582,36.8159,90902.0
2017-02-23 10:25:00,44.68,44.7,44.63,44.68,51844.0,36.8159,36.8324,36.7747,36.8159,51844.0
2017-02-23 10:30:00,44.69,44.69,44.65,44.66,45278.0,36.8241,36.8241,36.7912,36.7994,45278.0
2017-02-23 10:35:00,44.66,44.67,44.61,44.65,68637.0,36.7994,36.8077,36.7582,36.7912,68637.0
2017-02-23 10:40:00,44.65,44.78,44.64,44.78,98867.0,36.7912,36.8983,36.7829,36.8983,98867.0
2017-02-23 10:45:00,44.78,44.78,44.69,44.75,72529.0,36.8983,36.8983,36.8241,36.8736,72529.0
2017-02-23 10:50:00,44.75,44.78,44.73,44.75,80733.0,36.8736,36.8983,36.8571,36.8736,80733.0
2017-02-23 10:55:00,44.75,44.8,44.73,44.77,55577.0,36.8736,36.9148,36.8571,36.8901,55577.0
2017-02-23 11:00:00,44.77,44.78,44.67,44.73,82840.0,36.8901,36.8983,36.8077,36.8571,82840.0
2017-02-23 11:05:00,44.73,44.83,44.7,44.76,84456.0,36.8571,36.9395,36.8324,36.8818,84456.0
2017-02-23 11:10:00,44.76,44.9,44.76,44.89,101465.0,36.8818,36.9972,36.8818,36.9889,101465.0
2017-02-23 11:15:00,44.89,44.99,44.83,44.99,105732.0,36.9889,37.0713,36.9395,37.0713,105732.0
2017-02-23 11:20:00,44.99,44.99,44.9,44.94,118765.0,37.0713,37.0713,36.9972,37.0301,118765.0
2017-02-23 11:25:00,44.94,44.94,44.88,44.91,78929.0,37.0301,37.0301,36.9807,37.0054,78929.0
2017-02-23 11:30:00,44.91,45.0,44.9,44.99,113588.0,37.0054,37.0796,36.9972,37.0713,113588.0
2017-02-23 11:35:00,45.0,45.05,44.98,44.99,83364.0,37.0796,37.1208,37.0631,37.0713,83364.0
2017-02-23 11:40:00,44.99,45.03,44.96,45.03,71011.0,37.0713,37.1043,37.0466,37.1043,71011.0
2017-02-23 11:45:00,45.02,45.12,44.98,45.05,144066.0,37.0961,37.1785,37.0631,37.1208,144066.0
2017-02-23 11:50:00,45.04,45.06,44.99,45.0,36270.0,37.1125,37.129,37.0713,37.0796,36270.0
2017-02-23 11:55:00,45.01,45.04,44.98,45.03,39173.0,37.0878,37.1125,37.0631,37.1043,39173.0
2017-02-23 12:00:00,45.04,45.05,44.97,44.97,37968.0,37.1125,37.1208,37.0549,37.0549,37968.0
2017-02-23 12:05:00,44.98,44.98,44.93,44.94,66586.0,37.0631,37.0631,37.0219,37.0301,66586.0
2017-02-23 12:10:00,44.93,45.0,44.93,44.97,32345.0,37.0219,37.0796,37.0219,37.0549,32345.0
2017-02-23 12:15:00,44.97,45.05,44.96,45.04,42420.0,37.0549,37.1208,37.0466,37.1125,42420.0
2017-02-23 12:20:00,45.03,45.05,45.0,45.01,35922.0,37.1043,37.1208,37.0796,37.0878,35922.0
2017-02-23 12:25:00,45.01,45.01,44.96,44.96,27792.0,37.0878,37.0878,37.0466,37.0466,27792.0
2017-02-23 12:30:00,44.96,44.97,44.91,44.96,45399.0,37.0466,37.0549,37.0054,37.0466,45399.0
2017-02-23 12:35:00,44.96,45.0,44.94,44.97,25718.0,37.0466,37.0796,37.0301,37.0549,25718.0
2017-02-23 12:40:00,44.96,44.97,44.93,44.95,42722.0,37.0466,37.0549,37.0219,37.0384,42722.0
2017-02-23 12:45:00,44.95,44.98,44.93,44.98,33509.0,37.0384,37.0631,37.0219,37.0631,33509.0
2017-02-23 12:50:00,44.98,44.98,44.91,44.91,46476.0,37.0631,37.0631,37.0054,37.0054,46476.0
2017-02-23 12:55:00,44.91,44.92,44.88,44.89,31647.0,37.0054,37.0137,36.9807,36.9889,31647.0
2017-02-23 13:00:00,44.89,44.92,44.88,44.91,39546.0,36.9889,37.0137,36.9807,37.0054,39546.0
2017-02-23 13:05:00,44.91,44.99,44.91,44.98,62762.0,37.0054,37.0713,37.0054,37.0631,62762.0
2017-02-23 13:10:00,44.98,45.04,44.97,45.03,37980.0,37.0631,37.1125,37.0549,37.1043,37980.0
2017-02-23 13:15:00,45.03,45.06,44.99,45.01,74982.0,37.1043,37.129,37.0713,37.0878,74982.0
2017-02-23 13:20:00,45.01,45.01,44.95,44.96,38488.0,37.0878,37.0878,37.0384,37.0466,38488.0
2017-02-23 13:25:00,44.96,44.98,44.95,44.96,30515.0,37.0466,37.0631,37.0384,37.0466,30515.0
2017-02-23 13:30:00,44.96,44.96,44.92,44.93,33206.0,37.0466,37.0466,37.0137,37.0219,33206.0
2017-02-23 13:35:00,44.93,44.93,44.9,44.9,30879.0,37.0219,37.0219,36.9972,36.9972,30879.0
2017-02-23 13:40:00,44.91,44.92,44.89,44.92,22384.0,37.0054,37.0137,36.9889,37.0137,22384.0
2017-02-23 13:45:00,44.92,44.93,44.91,44.92,30060.0,37.0137,37.0219,37.0054,37.0137,30060.0
2017-02-23 13:50:00,44.92,44.92,44.89,44.9,49896.0,37.0137,37.0137,36.9889,36.9972,49896.0
2017-02-23 13:55:00,44.9,44.94,44.84,44.94,42694.0,36.9972,37.0301,36.9477,37.0301,42694.0
2017-02-23 14:00:00,44.94,44.94,44.9,44.93,46926.0,37.0301,37.0301,36.9972,37.0219,46926.0
2017-02-23 14:05:00,44.93,44.93,44.88,44.9,40871.0,37.0219,37.0219,36.9807,36.9972,40871.0
2017-02-23 14:10:00,44.9,44.93,44.89,44.92,62625.0,36.9972,37.0219,36.9889,37.0137,62625.0
2017-02-23 14:15:00,44.92,44.92,44.87,44.89,31754.0,37.0137,37.0137,36.9725,36.9889,31754.0
2017-02-23 14:20:00,44.89,44.91,44.84,44.86,81695.0,36.9889,37.0054,36.9477,36.9642,81695.0
2017-02-23 14:25:00,44.86,44.87,44.85,44.85,22584.0,36.9642,36.9725,36.956,36.956,22584.0
2017-02-23 14:30:00,44.85,44.86,44.82,44.84,46163.0,36.956,36.9642,36.9313,36.9477,46163.0
2017-02-23 14:35:00,44.84,44.9,44.83,44.89,58340.0,36.9477,36.9972,36.9395,36.9889,58340.0
2017-02-23 14:40:00,44.89,44.93,44.86,44.92,47549.0,36.9889,37.0219,36.9642,37.0137,47549.0
2017-02-23 14:45:00,44.91,44.95,44.89,44.93,54746.0,37.0054,37.0384,36.9889,37.0219,54746.0
2017-02-23 14:50:00,44.94,44.98,44.93,44.97,49413.0,37.0301,37.0631,37.0219,37.0549,49413.0
2017-02-23 14:55:00,44.96,44.99,44.96,44.98,57969.0,37.0466,37.0713,37.0466,37.0631,57969.0
2017-02-23 15:00:00,44.97,45.0,44.97,44.98,56632.0,37.0549,37.0796,37.0549,37.0631,56632.0
2017-02-23 15:05:00,44.98,44.99,44.94,44.94,31726.0,37.0631,37.0713,37.0301,37.0301,31726.0
2017-02-23 15:10:00,44.94,44.95,44.92,44.93,42485.0,37.0301,37.0384,37.0137,37.0219,42485.0
2017-02-23 15:15:00,44.92,44.96,44.92,44.96,44433.0,37.0137,37.0466,37.0137,37.0466,44433.0
2017-02-23 15:20:00,44.95,45.0,44.95,44.95,76863.0,37.0384,37.0796,37.0384,37.0384,76863.0
2017-02-23 15:25:00,44.95,44.96,44.93,44.93,57329.0,37.0384,37.0466,37.0219,37.0219,57329.0
2017-02-23 15:30:00,44.94,44.97,44.92,44.96,75984.0,37.0301,37.0549,37.0137,37.0466,75984.0
2017-02-23 15:35:00,44.96,44.96,44.88,44.91,93170.0,37.0466,37.0466,36.9807,37.0054,93170.0
2017-02-23 15:40:00,44.92,44.97,44.91,44.94,77160.0,37.0137,37.0549,37.0054,37.0301,77160.0
2017-02-23 15:45:00,44.95,44.95,44.86,44.9,119902.0,37.0384,37.0384,36.9642,36.9972,119902.0
2017-02-23 15:50:00,44.89,44.9,44.88,44.88,103705.0,36.9889,36.9972,36.9807,36.9807,103705.0
2017-02-23 15:55:00,44.88,44.91,44.84,44.9,356539.0,36.9807,37.0054,36.9477,36.9972,356539.0
2017-02-24 09:30:00,44.98,45.07,44.86,44.95,249979.0,37.0631,37.1373,36.9642,37.0384,249979.0
2017-02-24 09:35:00,44.94,45.1,44.94,45.07,92063.0,37.0301,37.162,37.0301,37.1373,92063.0
2017-02-24 09:40:00,45.07,45.17,45.05,45.11,61482.0,37.1373,37.2197,37.1208,37.1702,61482.0
2017-02-24 09:45:00,45.11,45.11,45.0,45.02,82852.0,37.1702,37.1702,37.0796,37.0961,82852.0
2017-02-24 09:50:00,45.02,45.1,44.95,45.08,78120.0,37.0961,37.162,37.0384,37.1455,78120.0
2017-02-24 09:55:00,45.07,45.18,45.06,45.16,76711.0,37.1373,37.2279,37.129,37.2114,76711.0
2017-02-24 10:00:00,45.15,45.18,44.99,45.0,84749.0,37.2032,37.2279,37.0713,37.0796,84749.0
2017-02-24 10:05:00,44.99,45.06,44.98,45.01,43278.0,37.0713,37.129,37.0631,37.0878,43278.0
2017-02-24 10:10:00,45.0,45.04,44.94,45.02,36951.0,37.0796,37.1125,37.0301,37.0961,36951.0
2017-02-24 10:15:00,45.02,45.08,45.01,45.06,24353.0,37.0961,37.1455,37.0878,37.129,24353.0
2017-02-24 10:20:00,45.06,45.06,44.99,45.0,42701.0,37.129,37.129,37.0713,37.0796,42701.0
2017-02-24 10:25:00,45.0,45.03,44.97,45.03,25047.0,37.0796,37.1043,37.0549,37.1043,25047.0
2017-02-24 10:30:00,45.03,45.08,45.0,45.08,60023.0,37.1043,37.1455,37.0796,37.1455,60023.0
2017-02-24 10:35:00,45.08,45.16,45.07,45.14,41633.0,37.1455,37.2114,37.1373,37.1949,41633.0
2017-02-24 10:40:00,45.14,45.16,45.11,45.13,29311.0,37.1949,37.2114,37.1702,37.1867,29311.0
2017-02-24 10:45:00,45.13,45.2,45.12,45.18,28987.0,37.1867,37.2444,37.1785,37.2279,28987.0
2017-02-24 10:50:00,45.18,45.24,45.14,45.15,107338.0,37.2279,37.2773,37.1949,37.2032,107338.0
2017-02-24 10:55:00,45.15,45.16,45.11,45.14,50656.0,37.2032,37.2114,37.1702,37.1949,50656.0
2017-02-24 11:00:00,45.13,45.14,45.08,45.11,62903.0,37.1867,37.1949,37.1455,37.1702,62903.0
2017-02-24 11:05:00,45.11,45.15,45.09,45.14,59254.0,37.1702,37.2032,37.1537,37.1949,59254.0
2017-02-24 11:10:00,45.14,45.16,45.12,45.14,39457.0,37.1949,37.2114,37.1785,37.1949,39457.0
2017-02-24 11:15:00,45.14,45.14,45.08,45.11,68318.0,37.1949,37.1949,37.1455,37.1702,68318.0
2017-02-24 11:20:00,45.11,45.12,45.1,45.11,64940.0,37.1702,37.1785,37.162,37.1702,64940.0
2017-02-24 11:25:00,45.12,45.2,45.11,45.17,46514.0,37.1785,37.2444,37.1702,37.2197,46514.0
2017-02-24 11:30:00,45.17,45.17,45.15,45.16,34826.0,37.2197,37.2197,37.2032,37.2114,34826.0
2017-02-24 11:35:00,45.16,45.18,45.11,45.17,57662.0,37.2114,37.2279,37.1702,37.2197,57662.0
2017-02-24 11:40:00,45.18,45.18,45.13,45.14,37262.0,37.2279,37.2279,37.1867,37.1949,37262.0
2017-02-24 11:45:00,45.15,45.16,45.14,45.16,19001.0,37.2032,37.2114,37.1949,37.2114,19001.0
2017-02-24 11:50:00,45.16,45.17,45.13,45.16,33338.0,37.2114,37.2197,37.1867,37.2114,33338.0
2017-02-24 11:55:00,45.17,45.17,45.13,45.13,26162.0,37.2197,37.2197,37.1867,37.1867,26162.0
2017-02-24 12:00:00,45.13,45.18,45.12,45.16,47676.0,37.1867,37.2279,37.1785,37.2114,47676.0
2017-02-24 12:05:00,45.17,45.19,45.16,45.16,28067.0,37.2197,37.2361,37.2114,37.2114,28067.0
2017-02-24 12:10:00,45.16,45.18,45.14,45.16,27437.0,37.2114,37.2279,37.1949,37.2114,27437.0
2017-02-24 12:15:00,45.16,45.18,45.12,45.13,19495.0,37.2114,37.2279,37.1785,37.1867,19495.0
2017-02-24 12:20:00,45.13,45.17,45.12,45.17,25485.0,37.1867,37.2197,37.1785,37.2197,25485.0
2017-02-24 12:25:00,45.17,45.2,45.15,45.17,32369.0,37.2197,37.2444,37.2032,37.2197,32369.0
2017-02-24 12:30:00,45.17,45.19,45.15,45.16,35572.0,37.2197,37.2361,37.2032,37.2114,35572.0
2017-02-24 12:35:00,45.17,45.18,45.14,45.16,19326.0,37.2197,37.2279,37.1949,37.2114,19326.0
2017-02-24 12:40:00,45.16,45.16,45.14,45.14,16265.0,37.2114,37.2114,37.1949,37.1949,16265.0
2017-02-24 12:45:00,45.14,45.17,45.12,45.15,21761.0,37.1949,37.2197,37.1785,37.2032,21761.0
2017-02-24 12:50:00,45.15,45.17,45.12,45.14,23261.0,37.2032,37.2197,37.1785,37.1949,23261.0
2017-02-24 12:55:00,45.14,45.2,45.14,45.18,53430.0,37.1949,37.2444,37.1949,37.2279,53430.0
2017-02-24 13:00:00,45.19,45.2,45.17,45.19,32296.0,37.2361,37.2444,37.2197,37.2361,32296.0
2017-02-24 13:05:00,45.18,45.19,45.17,45.18,24040.0,37.2279,37.2361,37.2197,37.2279,24040.0
2017-02-24 13:10:00,45.18,45.2,45.17,45.19,29432.0,37.2279,37.2444,37.2197,37.2361,29432.0
2017-02-24 13:15:00,45.18,45.21,45.18,45.2,33716.0,37.2279,37.2526,37.2279,37.2444,33716.0
2017-02-24 13:20:00,45.21,45.25,45.2,45.24,61855.0,37.2526,37.2856,37.2444,37.2773,61855.0
2017-02-24 13:25:00,45.23,45.25,45.23,45.24,29242.0,37.2691,37.2856,37.2691,37.2773,29242.0
2017-02-24 13:30:00,45.24,45.25,45.2,45.2,31218.0,37.2773,37.2856,37.2444,37.2444,31218.0
2017-02-24 13:35:00,45.2,45.23,45.2,45.22,33328.0,37.2444,37.2691,37.2444,37.2609,33328.0
2017-02-24 13:40:00,45.22,45.24,45.21,45.23,26790.0,37.2609,37.2773,37.2526,37.2691,26790.0
2017-02-24 13:45:00,45.23,45.23,45.21,45.22,66118.0,37.2691,37.2691,37.2526,37.2609,66118.0
2017-02-24 13:50:00,45.22,45.23,45.21,45.22,25246.0,37.2609,37.2691,37.2526,37.2609,25246.0
2017-02-24 13:55:00,45.22,45.23,45.21,45.22,36263.0,37.2609,37.2691,37.2526,37.2609,36263.0
2017-02-24 14:00:00,45.21,45.22,45.17,45.17,40349.0,37.2526,37.2609,37.2197,37.2197,40349.0
2017-02-24 14:05:00,45.17,45.17,45.16,45.16,18987.0,37.2197,37.2197,37.2114,37.2114,18987.0
2017-02-24 14:10:00,45.17,45.19,45.16,45.17,39527.0,37.2197,37.2361,37.2114,37.2197,39527.0
2017-02-24 14:15:00,45.17,45.19,45.17,45.18,19212.0,37.2197,37.2361,37.2197,37.2279,19212.0
2017-02-24 14:20:00,45.19,45.19,45.14,45.14,35014.0,37.2361,37.2361,37.1949,37.1949,35014.0
2017-02-24 14:25:00,45.14,45.19,45.14,45.19,28322.0,37.1949,37.2361,37.1949,37.2361,28322.0
2017-02-24 14:30:00,45.19,45.23,45.17,45.21,34444.0,37.2361,37.2691,37.2197,37.2526,34444.0
2017-02-24 14:35:00,45.2,45.2,45.15,45.16,35164.0,37.2444,37.2444,37.2032,37.2114,35164.0
2017-02-24 14:40:00,45.16,45.19,45.16,45.18,32789.0,37.2114,37.2361,37.2114,37.2279,32789.0
2017-02-24 14:45:00,45.17,45.21,45.16,45.18,45636.0,37.2197,37.2526,37.2114,37.2279,45636.0
2017-02-24 14:50:00,45.19,45.2,45.17,45.18,23407.0,37.2361,37.2444,37.2197,37.2279,23407.0
2017-02-24 14:55:00,45.18,45.19,45.15,45.16,34282.0,37.2279,37.2361,37.2032,37.2114,34282.0
2017-02-24 15:00:00,45.16,45.18,45.14,45.16,45965.0,37.2114,37.2279,37.1949,37.2114,45965.0
2017-02-24 15:05:00,45.17,45.19,45.15,45.18,60910.0,37.2197,37.2361,37.2032,37.2279,60910.0
2017-02-24 15:10:00,45.17,45.19,45.17,45.18,21750.0,37.2197,37.2361,37.2197,37.2279,21750.0
2017-02-24 15:15:00,45.19,45.21,45.18,45.21,36823.0,37.2361,37.2526,37.2279,37.2526,36823.0
2017-02-24 15:20:00,45.2,45.25,45.2,45.25,68573.0,37.2444,37.2856,37.2444,37.2856,68573.0
2017-02-24 15:25:00,45.25,45.25,45.2,45.23,54179.0,37.2856,37.2856,37.2444,37.2691,54179.0
2017-02-24 15:30:00,45.23,45.25,45.22,45.22,85543.0,37.2691,37.2856,37.2609,37.2609,85543.0
2017-02-24 15:35:00,45.22,45.24,45.22,45.23,71425.0,37.2609,37.2773,37.2609,37.2691,71425.0
2017-02-24 15:40:00,45.23,45.27,45.22,45.27,145988.0,37.2691,37.3021,37.2609,37.3021,145988.0
2017-02-24 15:45:00,45.26,45.29,45.25,45.28,76894.0,37.2938,37.3185,37.2856,37.3103,76894.0
2017-02-24 15:50:00,45.28,45.35,45.28,45.32,278165.0,37.3103,37.368,37.3103,37.3433,278165.0
2017-02-24 15:55:00,45.32,45.39,45.3,45.37,612774.0,37.3433,37.4009,37.3268,37.3845,612774.0
2017-02-27 09:30:00,44.74,44.75,44.3,44.59,581659.0,36.8653,36.8736,36.5028,36.7417,581659.0
2017-02-27 09:35:00,44.6,44.62,44.21,44.25,172213.0,36.75,36.7665,36.4286,36.4616,172213.0
2017-02-27 09:40:00,44.24,44.28,44.0,44.12,192499.0,36.4534,36.4863,36.2556,36.3545,192499.0
2017-02-27 09:45:00,44.11,44.24,44.11,44.21,115718.0,36.3462,36.4534,36.3462,36.4286,115718.0
2017-02-27 09:50:00,44.21,44.38,44.2,44.34,108522.0,36.4286,36.5687,36.4204,36.5358,108522.0
2017-02-27 09:55:00,44.34,44.42,44.19,44.41,193940.0,36.5358,36.6017,36.4122,36.5934,193940.0
2017-02-27 10:00:00,44.41,44.42,44.11,44.16,169698.0,36.5934,36.6017,36.3462,36.3874,169698.0
2017-02-27 10:05:00,44.17,44.19,44.08,44.12,94894.0,36.3957,36.4122,36.3215,36.3545,94894.0
2017-02-27 10:10:00,44.11,44.14,44.08,44.1,63058.0,36.3462,36.371,36.3215,36.338,63058.0
2017-02-27 10:15:00,44.09,44.09,44.02,44.03,114092.0,36.3298,36.3298,36.2721,36.2803,114092.0
2017-02-27 10:20:00,44.03,44.13,44.02,44.1,120981.0,36.2803,36.3627,36.2721,36.338,120981.0
2017-02-27 10:25:00,44.1,44.11,44.05,44.07,73530.0,36.338,36.3462,36.2968,36.3133,73530.0
2017-02-27 10:30:00,44.08,44.12,44.07,44.08,59413.0,36.3215,36.3545,36.3133,36.3215,59413.0
2017-02-27 10:35:00,44.08,44.11,44.06,44.1,63973.0,36.3215,36.3462,36.305,36.338,63973.0
2017-02-27 10:40:00,44.1,44.11,44.05,44.08,110211.0,36.338,36.3462,36.2968,36.3215,110211.0
2017-02-27 10:45:00,44.08,44.14,44.07,44.11,58235.0,36.3215,36.371,36.3133,36.3462,58235.0
2017-02-27 10:50:00,44.12,44.13,44.09,44.1,52515.0,36.3545,36.3627,36.3298,36.338,52515.0
2017-02-27 10:55:00,44.11,44.12,44.01,44.02,130854.0,36.3462,36.3545,36.2638,36.2721,130854.0
2017-02-27 11:00:00,44.03,44.14,44.01,44.12,53361.0,36.2803,36.371,36.2638,36.3545,53361.0
2017-02-27 11:05:00,44.12,44.17,44.11,44.16,24154.0,36.3545,36.3957,36.3462,36.3874,24154.0
2017-02-27 11:10:00,44.16,44.18,44.11,44.15,62363.0,36.3874,36.4039,36.3462,36.3792,62363.0
2017-02-27 11:15:00,44.15,44.19,44.14,44.16,48402.0,36.3792,36.4122,36.371,36.3874,48402.0
2017-02-27 11:20:00,44.15,44.17,44.1,44.12,61436.0,36.3792,36.3957,36.338,36.3545,61436.0
2017-02-27 11:25:00,44.12,44.12,44.07,44.1,55690.0,36.3545,36.3545,36.3133,36.338,55690.0
2017-02-27 11:30:00,44.09,44.12,44.08,44.09,36052.0,36.3298,36.3545,36.3215,36.3298,36052.0
2017-02-27 11:35:00,44.08,44.09,43.97,43.98,129587.0,36.3215,36.3298,36.2309,36.2391,129587.0
2017-02-27 11:40:00,43.98,44.01,43.96,43.99,94563.0,36.2391,36.2638,36.2226,36.2474,94563.0
2017-02-27 11:45:00,43.98,44.01,43.96,43.97,144079.0,36.2391,36.2638,36.2226,36.2309,144079.0
2017-02-27 11:50:00,43.97,43.98,43.94,43.96,53372.0,36.2309,36.2391,36.2062,36.2226,53372.0
2017-02-27 11:55:00,43.96,43.97,43.88,43.89,69961.0,36.2226,36.2309,36.1567,36.165,69961.0
2017-02-27 12:00:00,43.89,43.91,43.86,43.9,112285.0,36.165,36.1814,36.1402,36.1732,112285.0
2017-02-27 12:05:00,43.9,43.91,43.89,43.91,34603.0,36.1732,36.1814,36.165,36.1814,34603.0
2017-02-27 12:10:00,43.91,43.97,43.88,43.97,77007.0,36.1814,36.2309,36.1567,36.2309,77007.0
2017-02-27 12:15:00,43.96,43.99,43.92,43.98,63846.0,36.2226,36.2474,36.1897,36.2391,63846.0
2017-02-27 12:20:00,43.98,43.98,43.93,43.97,27959.0,36.2391,36.2391,36.1979,36.2309,27959.0
2017-02-27 12:25:00,43.97,44.01,43.94,44.01,66330.0,36.2309,36.2638,36.2062,36.2638,66330.0
2017-02-27 12:30:00,44.01,44.07,44.0,44.07,41200.0,36.2638,36.3133,36.2556,36.3133,41200.0
2017-02-27 12:35:00,44.08,44.1,44.04,44.05,45229.0,36.3215,36.338,36.2886,36.2968,45229.0
2017-02-27 12:40:00,44.05,44.06,43.98,43.98,62837.0,36.2968,36.305,36.2391,36.2391,62837.0
2017-02-27 12:45:00,43.98,44.0,43.96,43.97,53254.0,36.2391,36.2556,36.2226,36.2309,53254.0
2017-02-27 12:50:00,43.96,44.01,43.96,44.0,34430.0,36.2226,36.2638,36.2226,36.2556,34430.0
2017-02-27 12:55:00,44.0,44.0,43.98,43.99,27360.0,36.2556,36.2556,36.2391,36.2474,27360.0
2017-02-27 13:00:00,43.98,43.99,43.94,43.97,40343.0,36.2391,36.2474,36.2062,36.2309,40343.0
2017-02-27 13:05:00,43.97,44.0,43.96,44.0,31647.0,36.2309,36.2556,36.2226,36.2556,31647.0
2017-02-27 13:10:00,43.99,44.0,43.96,43.96,38705.0,36.2474,36.2556,36.2226,36.2226,38705.0
2017-02-27 13:15:00,43.96,43.97,43.92,43.97,53277.0,36.2226,36.2309,36.1897,36.2309,53277.0
2017-02-27 13:20:00,43.97,44.0,43.96,43.98,18399.0,36.2309,36.2556,36.2226,36.2391,18399.0
2017-02-27 13:25:00,43.98,43.99,43.96,43.97,20417.0,36.2391,36.2474,36.2226,36.2309,20417.0
2017-02-27 13:30:00,43.97,43.99,43.95,43.98,42340.0,36.2309,36.2474,36.2144,36.2391,42340.0
2017-02-27 13:35:00,43.98,43.98,43.94,43.95,43746.0,36.2391,36.2391,36.2062,36.2144,43746.0
2017-02-27 13:40:00,43.96,43.97,43.93,43.95,44414.0,36.2226,36.2309,36.1979,36.2144,44414.0
2017-02-27 13:45:00,43.95,43.99,43.94,43.96,73870.0,36.2144,36.2474,36.2062,36.2226,73870.0
2017-02-27 13:50:00,43.96,43.97,43.95,43.96,36798.0,36.2226,36.2309,36.2144,36.2226,36798.0
2017-02-27 13:55:00,43.96,43.98,43.91,43.94,113911.0,36.2226,36.2391,36.1814,36.2062,113911.0
2017-02-27 14:00:00,43.94,43.97,43.92,43.92,42986.0,36.2062,36.2309,36.1897,36.1897,42986.0
2017-02-27 14:05:00,43.92,43.99,43.92,43.98,92879.0,36.1897,36.2474,36.1897,36.2391,92879.0
2017-02-27 14:10:00,43.98,43.99,43.95,43.95,46002.0,36.2391,36.2474,36.2144,36.2144,46002.0
2017-02-27 14:15:00,43.96,43.96,43.92,43.92,50586.0,36.2226,36.2226,36.1897,36.1897,50586.0
2017-02-27 14:20:00,43.92,43.94,43.91,43.92,32494.0,36.1897,36.2062,36.1814,36.1897,32494.0
2017-02-27 14:25:00,43.91,43.95,43.9,43.9,75546.0,36.1814,36.2144,36.1732,36.1732,75546.0
2017-02-27 14:30:00,43.9,43.94,43.88,43.91,58264.0,36.1732,36.2062,36.1567,36.1814,58264.0
2017-02-27 14:35:00,43.9,43.91,43.88,43.88,42614.0,36.1732,36.1814,36.1567,36.1567,42614.0
2017-02-27 14:40:00,43.88,43.89,43.81,43.82,78957.0,36.1567,36.165,36.099,36.1073,78957.0
2017-02-27 14:45:00,43.82,43.91,43.82,43.91,89390.0,36.1073,36.1814,36.1073,36.1814,89390.0
2017-02-27 14:50:00,43.91,43.92,43.87,43.91,51696.0,36.1814,36.1897,36.1485,36.1814,51696.0
2017-02-27 14:55:00,43.91,43.91,43.84,43.84,100078.0,36.1814,36.1814,36.1238,36.1238,100078.0
2017-02-27 15:00:00,43.85,43.86,43.84,43.84,84147.0,36.132,36.1402,36.1238,36.1238,84147.0
2017-02-27 15:05:00,43.84,43.86,43.82,43.84,139716.0,36.1238,36.1402,36.1073,36.1238,139716.0
2017-02-27 15:10:00,43.84,43.84,43.81,43.83,83957.0,36.1238,36.1238,36.099,36.1155,83957.0
2017-02-27 15:15:00,43.83,43.84,43.81,43.83,89909.0,36.1155,36.1238,36.099,36.1155,89909.0
2017-02-27 15:20:00,43.82,43.88,43.82,43.85,97981.0,36.1073,36.1567,36.1073,36.132,97981.0
2017-02-27 15:25:00,43.84,43.9,43.83,43.89,79737.0,36.1238,36.1732,36.1155,36.165,79737.0
2017-02-27 15:30:00,43.9,43.92,43.86,43.91,106498.0,36.1732,36.1897,36.1402,36.1814,106498.0
2017-02-27 15:35:00,43.92,43.97,43.9,43.94,207135.0,36.1897,36.2309,36.1732,36.2062,207135.0
2017-02-27 15:40:00,43.94,43.94,43.85,43.85,135660.0,36.2062,36.2062,36.132,36.132,135660.0
2017-02-27 15:45:00,43.86,43.87,43.8,43.82,152571.0,36.1402,36.1485,36.0908,36.1073,152571.0
2017-02-27 15:50:00,43.82,43.82,43.77,43.79,394429.0,36.1073,36.1073,36.0661,36.0826,394429.0
2017-02-27 15:55:00,43.79,43.8,43.73,43.76,908885.0,36.0826,36.0908,36.0331,36.0578,908885.0
2017-02-28 09:30:00,43.88,44.02,43.77,43.86,267655.0,36.1567,36.2721,36.0661,36.1402,267655.0
2017-02-28 09:35:00,43.85,43.85,43.65,43.68,125014.0,36.132,36.132,35.9672,35.9919,125014.0
2017-02-28 09:40:00,43.7,43.89,43.67,43.85,104349.0,36.0084,36.165,35.9837,36.132,104349.0
2017-02-28 09:45:00,43.85,43.92,43.84,43.91,100471.0,36.132,36.1897,36.1238,36.1814,100471.0
2017-02-28 09:50:00,43.92,43.93,43.85,43.93,97412.0,36.1897,36.1979,36.132,36.1979,97412.0
2017-02-28 09:55:00,43.94,44.01,43.92,43.99,87428.0,36.2062,36.2638,36.1897,36.2474,87428.0
2017-02-28 10:00:00,43.98,44.0,43.89,43.98,99621.0,36.2391,36.2556,36.165,36.2391,99621.0
2017-02-28 10:05:00,43.98,44.01,43.87,43.89,72099.0,36.2391,36.2638,36.1485,36.165,72099.0
2017-02-28 10:10:00,43.9,44.05,43.88,44.01,134021.0,36.1732,36.2968,36.1567,36.2638,134021.0
2017-02-28 10:15:00,44.01,44.04,43.93,44.0,59787.0,36.2638,36.2886,36.1979,36.2556,59787.0
2017-02-28 10:20:00,44.0,44.0,43.91,43.92,55842.0,36.2556,36.2556,36.1814,36.1897,55842.0
2017-02-28 10:25:00,43.93,43.94,43.87,43.91,69590.0,36.1979,36.2062,36.1485,36.1814,69590.0
2017-02-28 10:30:00,43.91,43.92,43.88,43.9,98183.0,36.1814,36.1897,36.1567,36.1732,98183.0
2017-02-28 10:35:00,43.9,44.01,43.89,43.98,283776.0,36.1732,36.2638,36.165,36.2391,283776.0
2017-02-28 10:40:00,43.98,44.0,43.96,43.98,48651.0,36.2391,36.2556,36.2226,36.2391,48651.0
2017-02-28 10:45:00,43.98,44.0,43.92,43.96,52923.0,36.2391,36.2556,36.1897,36.2226,52923.0
2017-02-28 10:50:00,43.96,44.0,43.93,43.93,45988.0,36.2226,36.2556,36.1979,36.1979,45988.0
2017-02-28 10:55:00,43.93,43.97,43.93,43.97,50870.0,36.1979,36.2309,36.1979,36.2309,50870.0
2017-02-28 11:00:00,43.97,43.97,43.93,43.94,94404.0,36.2309,36.2309,36.1979,36.2062,94404.0
2017-02-28 11:05:00,43.94,44.0,43.94,44.0,347954.0,36.2062,36.2556,36.2062,36.2556,347954.0
2017-02-28 11:10:00,44.0,44.02,43.95,43.98,239560.0,36.2556,36.2721,36.2144,36.2391,239560.0
2017-02-28 11:15:00,43.98,44.08,43.97,44.06,140244.0,36.2391,36.3215,36.2309,36.305,140244.0
2017-02-28 11:20:00,44.05,44.05,44.0,44.0,74287.0,36.2968,36.2968,36.2556,36.2556,74287.0
2017-02-28 11:25:00,44.01,44.01,43.98,44.0,68248.0,36.2638,36.2638,36.2391,36.2556,68248.0
2017-02-28 11:30:00,44.01,44.02,43.98,43.99,75953.0,36.2638,36.2721,36.2391,36.2474,75953.0
2017-02-28 11:35:00,43.98,44.0,43.96,43.97,46421.0,36.2391,36.2556,36.2226,36.2309,46421.0
2017-02-28 11:40:00,43.96,43.97,43.93,43.97,32416.0,36.2226,36.2309,36.1979,36.2309,32416.0
2017-02-28 11:45:00,43.97,43.97,43.92,43.94,35480.0,36.2309,36.2309,36.1897,36.2062,35480.0
2017-02-28 11:50:00,43.94,43.94,43.89,43.9,32208.0,36.2062,36.2062,36.165,36.1732,32208.0
2017-02-28 11:55:00,43.9,43.91,43.87,43.91,45450.0,36.1732,36.1814,36.1485,36.1814,45450.0
2017-02-28 12:00:00,43.91,43.91,43.87,43.9,46209.0,36.1814,36.1814,36.1485,36.1732,46209.0
2017-02-28 12:05:00,43.9,43.91,43.83,43.85,48379.0,36.1732,36.1814,36.1155,36.132,48379.0
2017-02-28 12:10:00,43.86,43.9,43.85,43.87,28871.0,36.1402,36.1732,36.132,36.1485,28871.0
2017-02-28 12:15:00,43.86,43.91,43.8,43.85,106416.0,36.1402,36.1814,36.0908,36.132,106416.0
2017-02-28 12:20:00,43.86,43.87,43.79,43.8,44766.0,36.1402,36.1485,36.0826,36.0908,44766.0
2017-02-28 12:25:00,43.8,43.81,43.72,43.81,130064.0,36.0908,36.099,36.0249,36.099,130064.0
2017-02-28 12:30:00,43.82,43.88,43.79,43.88,53726.0,36.1073,36.1567,36.0826,36.1567,53726.0
2017-02-28 12:35:00,43.89,43.96,43.87,43.94,43442.0,36.165,36.2226,36.1485,36.2062,43442.0
2017-02-28 12:40:00,43.94,43.98,43.91,43.92,147149.0,36.2062,36.2391,36.1814,36.1897,147149.0
2017-02-28 12:45:00,43.91,43.95,43.91,43.92,41378.0,36.1814,36.2144,36.1814,36.1897,41378.0
2017-02-28 12:50:00,43.92,43.93,43.88,43.92,45622.0,36.1897,36.1979,36.1567,36.1897,45622.0
2017-02-28 12:55:00,43.93,43.93,43.9,43.91,65083.0,36.1979,36.1979,36.1732,36.1814,65083.0
2017-02-28 13:00:00,43.9,43.91,43.88,43.88,83850.0,36.1732,36.1814,36.1567,36.1567,83850.0
2017-02-28 13:05:00,43.88,43.91,43.88,43.89,40041.0,36.1567,36.1814,36.1567,36.165,40041.0
2017-02-28 13:10:00,43.9,43.9,43.88,43.89,38842.0,36.1732,36.1732,36.1567,36.165,38842.0
2017-02-28 13:15:00,43.9,43.91,43.88,43.89,47033.0,36.1732,36.1814,36.1567,36.165,47033.0
2017-02-28 13:20:00,43.89,43.92,43.86,43.87,49186.0,36.165,36.1897,36.1402,36.1485,49186.0
2017-02-28 13:25:00,43.87,43.87,43.84,43.87,59017.0,36.1485,36.1485,36.1238,36.1485,59017.0
2017-02-28 13:30:00,43.87,43.95,43.86,43.94,33704.0,36.1485,36.2144,36.1402,36.2062,33704.0
2017-02-28 13:35:00,43.93,43.96,43.89,43.92,69249.0,36.1979,36.2226,36.165,36.1897,69249.0
2017-02-28 13:40:00,43.93,43.98,43.92,43.95,44530.0,36.1979,36.2391,36.1897,36.2144,44530.0
2017-02-28 13:45:00,43.95,43.96,43.94,43.94,29032.0,36.2144,36.2226,36.2062,36.2062,29032.0
2017-02-28 13:50:00,43.95,43.98,43.94,43.98,42215.0,36.2144,36.2391,36.2062,36.2391,42215.0
2017-02-28 13:55:00,43.97,43.99,43.96,43.97,51502.0,36.2309,36.2474,36.2226,36.2309,51502.0
2017-02-28 14:00:00,43.96,43.97,43.93,43.96,53028.0,36.2226,36.2309,36.1979,36.2226,53028.0
2017-02-28 14:05:00,43.95,43.97,43.91,43.92,49549.0,36.2144,36.2309,36.1814,36.1897,49549.0
2017-02-28 14:10:00,43.91,43.92,43.88,43.88,20620.0,36.1814,36.1897,36.1567,36.1567,20620.0
2017-02-28 14:15:00,43.88,43.92,43.87,43.88,78141.0,36.1567,36.1897,36.1485,36.1567,78141.0
2017-02-28 14:20:00,43.87,43.91,43.87,43.9,43147.0,36.1485,36.1814,36.1485,36.1732,43147.0
2017-02-28 14:25:00,43.9,43.94,43.88,43.93,59784.0,36.1732,36.2062,36.1567,36.1979,59784.0
2017-02-28 14:30:00,43.93,43.97,43.92,43.97,33687.0,36.1979,36.2309,36.1897,36.2309,33687.0
2017-02-28 14:35:00,43.97,43.98,43.94,43.94,24505.0,36.2309,36.2391,36.2062,36.2062,24505.0
2017-02-28 14:40:00,43.95,43.97,43.91,43.93,118094.0,36.2144,36.2309,36.1814,36.1979,118094.0
2017-02-28 14:45:00,43.93,43.99,43.93,43.99,87580.0,36.1979,36.2474,36.1979,36.2474,87580.0
2017-02-28 14:50:00,44.0,44.0,43.96,43.98,32730.0,36.2556,36.2556,36.2226,36.2391,32730.0
2017-02-28 14:55:00,43.98,44.01,43.97,44.0,39734.0,36.2391,36.2638,36.2309,36.2556,39734.0
2017-02-28 15:00:00,44.0,44.0,43.94,43.95,56279.0,36.2556,36.2556,36.2062,36.2144,56279.0
2017-02-28 15:05:00,43.94,43.95,43.89,43.91,94070.0,36.2062,36.2144,36.165,36.1814,94070.0
2017-02-28 15:10:00,43.91,43.93,43.9,43.9,48425.0,36.1814,36.1979,36.1732,36.1732,48425.0
2017-02-28 15:15:00,43.9,43.91,43.89,43.91,35619.0,36.1732,36.1814,36.165,36.1814,35619.0
2017-02-28 15:20:00,43.91,43.91,43.87,43.88,48372.0,36.1814,36.1814,36.1485,36.1567,48372.0
2017-02-28 15:25:00,43.87,43.87,43.82,43.83,48430.0,36.1485,36.1485,36.1073,36.1155,48430.0
2017-02-28 15:30:00,43.83,43.85,43.79,43.8,113270.0,36.1155,36.132,36.0826,36.0908,113270.0
2017-02-28 15:35:00,43.8,43.84,43.79,43.82,97266.0,36.0908,36.1238,36.0826,36.1073,97266.0
2017-02-28 15:40:00,43.82,43.87,43.81,43.87,90919.0,36.1073,36.1485,36.099,36.1485,90919.0
2017-02-28 15:45:00,43.87,43.95,43.86,43.93,104444.0,36.1485,36.2144,36.1402,36.1979,104444.0
2017-02-28 15:50:00,43.94,43.96,43.9,43.91,188385.0,36.2062,36.2226,36.1732,36.1814,188385.0
2017-02-28 15:55:00,43.91,43.99,43.88,43.91,386638.0,36.1814,36.2474,36.1567,36.1814,386638.0
2017-03-01 09:30:00,44.21,44.28,43.93,44.02,219193.0,36.4286,36.4863,36.1979,36.2721,219193.0
2017-03-01 09:35:00,44.0,44.18,44.0,44.03,93234.0,36.2556,36.4039,36.2556,36.2803,93234.0
2017-03-01 09:40:00,44.04,44.09,43.94,44.02,88771.0,36.2886,36.3298,36.2062,36.2721,88771.0
2017-03-01 09:45:00,44.02,44.12,44.01,44.1,109932.0,36.2721,36.3545,36.2638,36.338,109932.0
2017-03-01 09:50:00,44.09,44.12,44.03,44.11,55617.0,36.3298,36.3545,36.2803,36.3462,55617.0
2017-03-01 09:55:00,44.09,44.12,44.06,44.08,67710.0,36.3298,36.3545,36.305,36.3215,67710.0
2017-03-01 10:00:00,44.09,44.19,44.08,44.17,137437.0,36.3298,36.4122,36.3215,36.3957,137437.0
2017-03-01 10:05:00,44.17,44.22,44.14,44.17,112722.0,36.3957,36.4369,36.371,36.3957,112722.0
2017-03-01 10:10:00,44.18,44.19,44.12,44.16,70663.0,36.4039,36.4122,36.3545,36.3874,70663.0
2017-03-01 10:15:00,44.16,44.19,44.13,44.18,42377.0,36.3874,36.4122,36.3627,36.4039,42377.0
2017-03-01 10:20:00,44.18,44.25,44.18,44.19,47904.0,36.4039,36.4616,36.4039,36.4122,47904.0
2017-03-01 10:25:00,44.19,44.2,44.16,44.18,40020.0,36.4122,36.4204,36.3874,36.4039,40020.0
2017-03-01 10:30:00,44.19,44.19,44.13,44.15,55495.0,36.4122,36.4122,36.3627,36.3792,55495.0
2017-03-01 10:35:00,44.15,44.21,44.14,44.19,48058.0,36.3792,36.4286,36.371,36.4122,48058.0
2017-03-01 10:40:00,44.2,44.2,44.14,44.14,49784.0,36.4204,36.4204,36.371,36.371,49784.0
2017-03-01 10:45:00,44.15,44.23,44.13,44.22,46277.0,36.3792,36.4451,36.3627,36.4369,46277.0
2017-03-01 10:50:00,44.22,44.29,44.22,44.27,46697.0,36.4369,36.4946,36.4369,36.4781,46697.0
2017-03-01 10:55:00,44.27,44.32,44.26,44.3,60079.0,36.4781,36.5193,36.4698,36.5028,60079.0
2017-03-01 11:00:00,44.3,44.31,44.25,44.3,52907.0,36.5028,36.511,36.4616,36.5028,52907.0
2017-03-01 11:05:00,44.3,44.36,44.3,44.36,110375.0,36.5028,36.5522,36.5028,36.5522,110375.0
2017-03-01 11:10:00,44.36,44.4,44.34,44.34,139640.0,36.5522,36.5852,36.5358,36.5358,139640.0
2017-03-01 11:15:00,44.34,44.36,44.33,44.35,108909.0,36.5358,36.5522,36.5275,36.544,108909.0
2017-03-01 11:20:00,44.35,44.36,44.31,44.32,152056.0,36.544,36.5522,36.511,36.5193,152056.0
2017-03-01 11:25:00,44.31,44.32,44.26,44.27,61584.0,36.511,36.5193,36.4698,36.4781,61584.0
2017-03-01 11:30:00,44.27,44.31,44.27,44.28,83108.0,36.4781,36.511,36.4781,36.4863,83108.0
2017-03-01 11:35:00,44.29,44.29,44.24,44.25,155077.0,36.4946,36.4946,36.4534,36.4616,155077.0
2017-03-01 11:40:00,44.26,44.28,44.2,44.2,2870210.0,36.4698,36.4863,36.4204,36.4204,2870210.0
2017-03-01 11:45:00,44.21,44.23,44.15,44.22,131020.0,36.4286,36.4451,36.3792,36.4369,131020.0
2017-03-01 11:50:00,44.22,44.3,44.21,44.29,86536.0,36.4369,36.5028,36.4286,36.4946,86536.0
2017-03-01 11:55:00,44.29,44.29,44.26,44.28,96977.0,36.4946,36.4946,36.4698,36.4863,96977.0
2017-03-01 12:00:00,44.28,44.31,44.27,44.3,213589.0,36.4863,36.511,36.4781,36.5028,213589.0
2017-03-01 12:05:00,44.29,44.33,44.28,44.3,212644.0,36.4946,36.5275,36.4863,36.5028,212644.0
2017-03-01 12:10:00,44.3,44.32,44.28,44.3,143145.0,36.5028,36.5193,36.4863,36.5028,143145.0
2017-03-01 12:15:00,44.31,44.32,44.27,44.28,95345.0,36.511,36.5193,36.4781,36.4863,95345.0
2017-03-01 12:20:00,44.28,44.29,44.24,44.28,105200.0,36.4863,36.4946,36.4534,36.4863,105200.0
2017-03-01 12:25:00,44.28,44.29,44.26,44.28,34440.0,36.4863,36.4946,36.4698,36.4863,34440.0
2017-03-01 12:30:00,44.29,44.29,44.26,44.27,42678.0,36.4946,36.4946,36.4698,36.4781,42678.0
2017-03-01 12:35:00,44.28,44.29,44.26,44.28,75958.0,36.4863,36.4946,36.4698,36.4863,75958.0
2017-03-01 12:40:00,44.28,44.29,44.26,44.26,67063.0,36.4863,36.4946,36.4698,36.4698,67063.0
2017-03-01 12:45:00,44.26,44.27,44.17,44.21,104362.0,36.4698,36.4781,36.3957,36.4286,104362.0
2017-03-01 12:50:00,44.21,44.22,44.1,44.2,74588.0,36.4286,36.4369,36.338,36.4204,74588.0
2017-03-01 12:55:00,44.2,44.24,44.2,44.23,34536.0,36.4204,36.4534,36.4204,36.4451,34536.0
2017-03-01 13:00:00,44.23,44.23,44.2,44.22,44601.0,36.4451,36.4451,36.4204,36.4369,44601.0
2017-03-01 13:05:00,44.22,44.23,44.2,44.22,25495.0,36.4369,36.4451,36.4204,36.4369,25495.0
2017-03-01 13:10:00,44.22,44.24,44.19,44.23,60860.0,36.4369,36.4534,36.4122,36.4451,60860.0
2017-03-01 13:15:00,44.22,44.24,44.21,44.23,38562.0,36.4369,36.4534,36.4286,36.4451,38562.0
2017-03-01 13:20:00,44.23,44.28,44.23,44.27,75020.0,36.4451,36.4863,36.4451,36.4781,75020.0
2017-03-01 13:25:00,44.27,44.29,44.24,44.25,63022.0,36.4781,36.4946,36.4534,36.4616,63022.0
2017-03-01 13:30:00,44.25,44.26,44.2,44.21,35504.0,36.4616,36.4698,36.4204,36.4286,35504.0
2017-03-01 13:35:00,44.2,44.21,44.2,44.2,43138.0,36.4204,36.4286,36.4204,36.4204,43138.0
2017-03-01 13:40:00,44.21,44.21,44.14,44.16,198068.0,36.4286,36.4286,36.371,36.3874,198068.0
2017-03-01 13:45:00,44.16,44.22,44.15,44.19,77279.0,36.3874,36.4369,36.3792,36.4122,77279.0
2017-03-01 13:50:00,44.2,44.21,44.18,44.19,41322.0,36.4204,36.4286,36.4039,36.4122,41322.0
2017-03-01 13:55:00,44.19,44.21,44.17,44.18,49275.0,36.4122,36.4286,36.3957,36.4039,49275.0
2017-03-01 14:00:00,44.18,44.19,44.16,44.18,33036.0,36.4039,36.4122,36.3874,36.4039,33036.0
2017-03-01 14:05:00,44.19,44.2,44.14,44.15,37775.0,36.4122,36.4204,36.371,36.3792,37775.0
2017-03-01 14:10:00,44.15,44.15,44.05,44.07,79190.0,36.3792,36.3792,36.2968,36.3133,79190.0
2017-03-01 14:15:00,44.07,44.19,44.07,44.18,49818.0,36.3133,36.4122,36.3133,36.4039,49818.0
2017-03-01 14:20:00,44.18,44.22,44.16,44.21,36641.0,36.4039,36.4369,36.3874,36.4286,36641.0
2017-03-01 14:25:00,44.2,44.23,44.2,44.22,37972.0,36.4204,36.4451,36.4204,36.4369,37972.0
2017-03-01 14:30:00,44.22,44.22,44.19,44.2,32383.0,36.4369,36.4369,36.4122,36.4204,32383.0
2017-03-01 14:35:00,44.2,44.21,44.13,44.16,42576.0,36.4204,36.4286,36.3627,36.3874,42576.0
2017-03-01 14:40:00,44.16,44.19,44.14,44.18,39985.0,36.3874,36.4122,36.371,36.4039,39985.0
2017-03-01 14:45:00,44.18,44.19,44.16,44.18,46253.0,36.4039,36.4122,36.3874,36.4039,46253.0
2017-03-01 14:50:00,44.18,44.21,44.17,44.21,29133.0,36.4039,36.4286,36.3957,36.4286,29133.0
2017-03-01 14:55:00,44.21,44.24,44.2,44.23,55014.0,36.4286,36.4534,36.4204,36.4451,55014.0
2017-03-01 15:00:00,44.23,44.24,44.2,44.23,64877.0,36.4451,36.4534,36.4204,36.4451,64877.0
2017-03-01 15:05:00,44.23,44.24,44.2,44.21,32826.0,36.4451,36.4534,36.4204,36.4286,32826.0
2017-03-01 15:10:00,44.21,44.23,44.2,44.21,61656.0,36.4286,36.4451,36.4204,36.4286,61656.0
2017-03-01 15:15:00,44.21,44.22,44.18,44.2,84589.0,36.4286,36.4369,36.4039,36.4204,84589.0
2017-03-01 15:20:00,44.21,44.22,44.17,44.18,108627.0,36.4286,36.4369,36.3957,36.4039,108627.0
2017-03-01 15:25:00,44.18,44.18,44.11,44.15,48926.0,36.4039,36.4039,36.3462,36.3792,48926.0
2017-03-01 15:30:00,44.14,44.16,44.11,44.14,66444.0,36.371,36.3874,36.3462,36.371,66444.0
2017-03-01 15:35:00,44.14,44.16,44.11,44.12,103816.0,36.371,36.3874,36.3462,36.3545,103816.0
2017-03-01 15:40:00,44.12,44.15,44.12,44.14,75013.0,36.3545,36.3792,36.3545,36.371,75013.0
2017-03-01 15:45:00,44.14,44.14,44.1,44.12,97758.0,36.371,36.371,36.338,36.3545,97758.0
2017-03-01 15:50:00,44.12,44.15,44.04,44.07,219365.0,36.3545,36.3792,36.2886,36.3133,219365.0
2017-03-01 15:55:00,44.08,44.09,43.95,44.04,771496.0,36.3215,36.3298,36.2144,36.2886,771496.0
2017-03-02 09:30:00,44.23,44.23,43.93,43.94,182982.0,36.4451,36.4451,36.1979,36.2062,182982.0
2017-03-02 09:35:00,43.95,44.01,43.82,43.91,103853.0,36.2144,36.2638,36.1073,36.1814,103853.0
2017-03-02 09:40:00,43.91,43.92,43.84,43.88,78337.0,36.1814,36.1897,36.1238,36.1567,78337.0
2017-03-02 09:45:00,43.88,43.91,43.8,43.84,119592.0,36.1567,36.1814,36.0908,36.1238,119592.0
2017-03-02 09:50:00,43.83,43.84,43.75,43.79,81546.0,36.1155,36.1238,36.0496,36.0826,81546.0
2017-03-02 09:55:00,43.78,43.85,43.72,43.83,110795.0,36.0743,36.132,36.0249,36.1155,110795.0
2017-03-02 10:00:00,43.83,43.94,43.81,43.9,81591.0,36.1155,36.2062,36.099,36.1732,81591.0
2017-03-02 10:05:00,43.9,43.9,43.85,43.86,117526.0,36.1732,36.1732,36.132,36.1402,117526.0
2017-03-02 10:10:00,43.85,43.86,43.76,43.77,59456.0,36.132,36.1402,36.0578,36.0661,59456.0
2017-03-02 10:15:00,43.77,43.78,43.74,43.77,94742.0,36.0661,36.0743,36.0414,36.0661,94742.0
2017-03-02 10:20:00,43.77,43.79,43.75,43.79,52943.0,36.0661,36.0826,36.0496,36.0826,52943.0
2017-03-02 10:25:00,43.79,43.86,43.78,43.86,75800.0,36.0826,36.1402,36.0743,36.1402,75800.0
2017-03-02 10:30:00,43.85,43.93,43.83,43.85,122525.0,36.132,36.1979,36.1155,36.132,122525.0
2017-03-02 10:35:00,43.85,43.93,43.83,43.93,71694.0,36.132,36.1979,36.1155,36.1979,71694.0
2017-03-02 10:40:00,43.93,43.93,43.88,43.89,93585.0,36.1979,36.1979,36.1567,36.165,93585.0
2017-03-02 10:45:00,43.89,43.92,43.83,43.91,410032.0,36.165,36.1897,36.1155,36.1814,410032.0
2017-03-02 10:50:00,43.91,44.03,43.9,44.02,186723.0,36.1814,36.2803,36.1732,36.2721,186723.0
2017-03-02 10:55:00,44.02,44.03,43.9,43.91,80211.0,36.2721,36.2803,36.1732,36.1814,80211.0
2017-03-02 11:00:00,43.91,43.94,43.89,43.93,61185.0,36.1814,36.2062,36.165,36.1979,61185.0
2017-03-02 11:05:00,43.92,44.0,43.92,44.0,49571.0,36.1897,36.2556,36.1897,36.2556,49571.0
2017-03-02 11:10:00,44.0,44.07,43.99,44.07,76514.0,36.2556,36.3133,36.2474,36.3133,76514.0
2017-03-02 11:15:00,44.07,44.08,44.01,44.02,59088.0,36.3133,36.3215,36.2638,36.2721,59088.0
2017-03-02 11:20:00,44.02,44.12,44.02,44.12,98002.0,36.2721,36.3545,36.2721,36.3545,98002.0
2017-03-02 11:25:00,44.11,44.17,44.11,44.13,178361.0,36.3462,36.3957,36.3462,36.3627,178361.0
2017-03-02 11:30:00,44.13,44.13,43.94,43.95,107295.0,36.3627,36.3627,36.2062,36.2144,107295.0
2017-03-02 11:35:00,43.95,44.06,43.94,44.02,89700.0,36.2144,36.305,36.2062,36.2721,89700.0
2017-03-02 11:40:00,44.02,44.03,43.96,43.99,59701.0,36.2721,36.2803,36.2226,36.2474,59701.0
2017-03-02 11:45:00,43.98,44.04,43.98,44.0,73599.0,36.2391,36.2886,36.2391,36.2556,73599.0
2017-03-02 11:50:00,43.99,44.01,43.98,44.01,29873.0,36.2474,36.2638,36.2391,36.2638,29873.0
2017-03-02 11:55:00,44.0,44.06,43.98,44.0,71465.0,36.2556,36.305,36.2391,36.2556,71465.0
2017-03-02 12:00:00,44.0,44.0,43.93,43.99,74422.0,36.2556,36.2556,36.1979,36.2474,74422.0
2017-03-02 12:05:00,44.0,44.0,43.98,43.98,33716.0,36.2556,36.2556,36.2391,36.2391,33716.0
2017-03-02 12:10:00,43.99,44.0,43.96,43.96,40579.0,36.2474,36.2556,36.2226,36.2226,40579.0
2017-03-02 12:15:00,43.97,43.97,43.91,43.91,30842.0,36.2309,36.2309,36.1814,36.1814,30842.0
2017-03-02 12:20:00,43.91,43.92,43.86,43.86,52250.0,36.1814,36.1897,36.1402,36.1402,52250.0
2017-03-02 12:25:00,43.87,43.89,43.85,43.86,49595.0,36.1485,36.165,36.132,36.1402,49595.0
2017-03-02 12:30:00,43.87,43.87,43.84,43.85,30257.0,36.1485,36.1485,36.1238,36.132,30257.0
2017-03-02 12:35:00,43.85,43.88,43.84,43.88,29848.0,36.132,36.1567,36.1238,36.1567,29848.0
2017-03-02 12:40:00,43.88,43.88,43.84,43.84,46189.0,36.1567,36.1567,36.1238,36.1238,46189.0
2017-03-02 12:45:00,43.85,43.85,43.82,43.83,42010.0,36.132,36.132,36.1073,36.1155,42010.0
2017-03-02 12:50:00,43.84,43.9,43.82,43.88,51168.0,36.1238,36.1732,36.1073,36.1567,51168.0
2017-03-02 12:55:00,43.88,43.89,43.86,43.87,25473.0,36.1567,36.165,36.1402,36.1485,25473.0
2017-03-02 13:00:00,43.87,43.87,43.8,43.8,76593.0,36.1485,36.1485,36.0908,36.0908,76593.0
2017-03-02 13:05:00,43.81,43.82,43.78,43.78,50468.0,36.099,36.1073,36.0743,36.0743,50468.0
2017-03-02 13:10:00,43.78,43.82,43.77,43.81,32763.0,36.0743,36.1073,36.0661,36.099,32763.0
2017-03-02 13:15:00,43.81,43.85,43.81,43.82,58733.0,36.099,36.132,36.099,36.1073,58733.0
2017-03-02 13:20:00,43.82,43.83,43.8,43.8,30001.0,36.1073,36.1155,36.0908,36.0908,30001.0
2017-03-02 13:25:00,43.8,43.81,43.78,43.8,51076.0,36.0908,36.099,36.0743,36.0908,51076.0
2017-03-02 13:30:00,43.8,43.8,43.78,43.79,27676.0,36.0908,36.0908,36.0743,36.0826,27676.0
2017-03-02 13:35:00,43.79,43.8,43.76,43.77,42760.0,36.0826,36.0908,36.0578,36.0661,42760.0
2017-03-02 13:40:00,43.77,43.78,43.76,43.77,34572.0,36.0661,36.0743,36.0578,36.0661,34572.0
2017-03-02 13:45:00,43.76,43.77,43.75,43.76,27092.0,36.0578,36.0661,36.0496,36.0578,27092.0
2017-03-02 13:50:00,43.76,43.78,43.75,43.78,29906.0,36.0578,36.0743,36.0496,36.0743,29906.0
2017-03-02 13:55:00,43.77,43.78,43.76,43.77,30704.0,36.0661,36.0743,36.0578,36.0661,30704.0
2017-03-02 14:00:00,43.77,43.8,43.76,43.79,30260.0,36.0661,36.0908,36.0578,36.0826,30260.0
2017-03-02 14:05:00,43.79,43.81,43.75,43.75,28391.0,36.0826,36.099,36.0496,36.0496,28391.0
2017-03-02 14:10:00,43.75,43.78,43.74,43.78,44068.0,36.0496,36.0743,36.0414,36.0743,44068.0
2017-03-02 14:15:00,43.77,43.83,43.76,43.82,57176.0,36.0661,36.1155,36.0578,36.1073,57176.0
2017-03-02 14:20:00,43.82,43.82,43.79,43.8,32996.0,36.1073,36.1073,36.0826,36.0908,32996.0
2017-03-02 14:25:00,43.81,43.9,43.8,43.88,36382.0,36.099,36.1732,36.0908,36.1567,36382.0
2017-03-02 14:30:00,43.88,43.89,43.83,43.86,38971.0,36.1567,36.165,36.1155,36.1402,38971.0
2017-03-02 14:35:00,43.86,43.86,43.81,43.82,38740.0,36.1402,36.1402,36.099,36.1073,38740.0
2017-03-02 14:40:00,43.83,43.83,43.77,43.79,57860.0,36.1155,36.1155,36.0661,36.0826,57860.0
2017-03-02 14:45:00,43.79,43.83,43.78,43.83,55469.0,36.0826,36.1155,36.0743,36.1155,55469.0
2017-03-02 14:50:00,43.82,43.82,43.78,43.79,53359.0,36.1073,36.1073,36.0743,36.0826,53359.0
2017-03-02 14:55:00,43.8,43.81,43.78,43.79,35434.0,36.0908,36.099,36.0743,36.0826,35434.0
2017-03-02 15:00:00,43.79,43.81,43.77,43.79,43324.0,36.0826,36.099,36.0661,36.0826,43324.0
2017-03-02 15:05:00,43.79,43.82,43.78,43.82,38471.0,36.0826,36.1073,36.0743,36.1073,38471.0
2017-03-02 15:10:00,43.82,43.85,43.81,43.82,62205.0,36.1073,36.132,36.099,36.1073,62205.0
2017-03-02 15:15:00,43.82,43.82,43.74,43.79,72755.0,36.1073,36.1073,36.0414,36.0826,72755.0
2017-03-02 15:20:00,43.79,43.84,43.79,43.83,48592.0,36.0826,36.1238,36.0826,36.1155,48592.0
2017-03-02 15:25:00,43.83,43.85,43.79,43.84,57565.0,36.1155,36.132,36.0826,36.1238,57565.0
2017-03-02 15:30:00,43.83,43.84,43.77,43.77,72548.0,36.1155,36.1238,36.0661,36.0661,72548.0
2017-03-02 15:35:00,43.77,43.81,43.76,43.8,90701.0,36.0661,36.099,36.0578,36.0908,90701.0
2017-03-02 15:40:00,43.81,43.81,43.73,43.75,84079.0,36.099,36.099,36.0331,36.0496,84079.0
2017-03-02 15:45:00,43.74,43.8,43.73,43.73,121705.0,36.0414,36.0908,36.0331,36.0331,121705.0
2017-03-02 15:50:00,43.73,43.78,43.73,43.78,247940.0,36.0331,36.0743,36.0331,36.0743,247940.0
2017-03-02 15:55:00,43.78,43.79,43.74,43.77,491042.0,36.0743,36.0826,36.0414,36.0661,491042.0
2017-03-03 09:30:00,43.85,43.9,43.56,43.82,186374.0,36.132,36.1732,35.893,36.1073,186374.0
2017-03-03 09:35:00,43.82,43.82,43.62,43.66,42114.0,36.1073,36.1073,35.9425,35.9754,42114.0
2017-03-03 09:40:00,43.68,43.75,43.68,43.7,43227.0,35.9919,36.0496,35.9919,36.0084,43227.0
2017-03-03 09:45:00,43.69,43.69,43.59,43.66,63306.0,36.0002,36.0002,35.9178,35.9754,63306.0
2017-03-03 09:50:00,43.65,43.71,43.61,43.67,56588.0,35.9672,36.0166,35.9342,35.9837,56588.0
2017-03-03 09:55:00,43.67,43.7,43.64,43.65,53243.0,35.9837,36.0084,35.959,35.9672,53243.0
2017-03-03 10:00:00,43.65,43.69,43.63,43.63,60770.0,35.9672,36.0002,35.9507,35.9507,60770.0
2017-03-03 10:05:00,43.64,43.64,43.58,43.63,40759.0,35.959,35.959,35.9095,35.9507,40759.0
2017-03-03 10:10:00,43.62,43.68,43.6,43.64,48603.0,35.9425,35.9919,35.926,35.959,48603.0
2017-03-03 10:15:00,43.64,43.65,43.61,43.64,51823.0,35.959,35.9672,35.9342,35.959,51823.0
2017-03-03 10:20:00,43.64,43.64,43.6,43.61,59146.0,35.959,35.959,35.926,35.9342,59146.0
2017-03-03 10:25:00,43.61,43.61,43.56,43.57,36768.0,35.9342,35.9342,35.893,35.9013,36768.0
2017-03-03 10:30:00,43.57,43.59,43.55,43.58,58373.0,35.9013,35.9178,35.8848,35.9095,58373.0
2017-03-03 10:35:00,43.57,43.58,43.53,43.56,73233.0,35.9013,35.9095,35.8683,35.893,73233.0
2017-03-03 10:40:00,43.56,43.6,43.55,43.59,58086.0,35.893,35.926,35.8848,35.9178,58086.0
2017-03-03 10:45:00,43.59,43.61,43.54,43.61,64332.0,35.9178,35.9342,35.8766,35.9342,64332.0
2017-03-03 10:50:00,43.61,43.66,43.6,43.65,59619.0,35.9342,35.9754,35.926,35.9672,59619.0
2017-03-03 10:55:00,43.65,43.68,43.64,43.68,85306.0,35.9672,35.9919,35.959,35.9919,85306.0
2017-03-03 11:00:00,43.67,43.68,43.62,43.68,42068.0,35.9837,35.9919,35.9425,35.9919,42068.0
2017-03-03 11:05:00,43.68,43.7,43.63,43.63,38078.0,35.9919,36.0084,35.9507,35.9507,38078.0
2017-03-03 11:10:00,43.63,43.64,43.53,43.53,100907.0,35.9507,35.959,35.8683,35.8683,100907.0
2017-03-03 11:15:00,43.53,43.53,43.46,43.48,200046.0,35.8683,35.8683,35.8106,35.8271,200046.0
2017-03-03 11:20:00,43.49,43.56,43.48,43.56,50629.0,35.8354,35.893,35.8271,35.893,50629.0
2017-03-03 11:25:00,43.55,43.56,43.5,43.55,76545.0,35.8848,35.893,35.8436,35.8848,76545.0
2017-03-03 11:30:00,43.55,43.55,43.49,43.5,101168.0,35.8848,35.8848,35.8354,35.8436,101168.0
2017-03-03 11:35:00,43.5,43.52,43.49,43.51,37150.0,35.8436,35.8601,35.8354,35.8518,37150.0
2017-03-03 11:40:00,43.52,43.55,43.5,43.54,43727.0,35.8601,35.8848,35.8436,35.8766,43727.0
2017-03-03 11:45:00,43.53,43.58,43.53,43.54,35459.0,35.8683,35.9095,35.8683,35.8766,35459.0
2017-03-03 11:50:00,43.54,43.62,43.53,43.61,85839.0,35.8766,35.9425,35.8683,35.9342,85839.0
2017-03-03 11:55:00,43.61,43.66,43.6,43.61,43812.0,35.9342,35.9754,35.926,35.9342,43812.0
2017-03-03 12:00:00,43.61,43.66,43.61,43.65,25234.0,35.9342,35.9754,35.9342,35.9672,25234.0
2017-03-03 12:05:00,43.65,43.65,43.63,43.64,18129.0,35.9672,35.9672,35.9507,35.959,18129.0
2017-03-03 12:10:00,43.65,43.65,43.62,43.64,21328.0,35.9672,35.9672,35.9425,35.959,21328.0
2017-03-03 12:15:00,43.64,43.65,43.62,43.65,32933.0,35.959,35.9672,35.9425,35.9672,32933.0
2017-03-03 12:20:00,43.65,43.66,43.58,43.58,70672.0,35.9672,35.9754,35.9095,35.9095,70672.0
2017-03-03 12:25:00,43.58,43.58,43.54,43.56,112113.0,35.9095,35.9095,35.8766,35.893,112113.0
2017-03-03 12:30:00,43.56,43.59,43.52,43.53,25599.0,35.893,35.9178,35.8601,35.8683,25599.0
2017-03-03 12:35:00,43.53,43.59,43.53,43.58,74032.0,35.8683,35.9178,35.8683,35.9095,74032.0
2017-03-03 12:40:00,43.57,43.58,43.53,43.54,36906.0,35.9013,35.9095,35.8683,35.8766,36906.0
2017-03-03 12:45:00,43.54,43.58,43.53,43.55,41487.0,35.8766,35.9095,35.8683,35.8848,41487.0
2017-03-03 12:50:00,43.55,43.57,43.53,43.57,30792.0,35.8848,35.9013,35.8683,35.9013,30792.0
2017-03-03 12:55:00,43.56,43.59,43.55,43.59,19733.0,35.893,35.9178,35.8848,35.9178,19733.0
2017-03-03 13:00:00,43.59,43.62,43.49,43.61,66983.0,35.9178,35.9425,35.8354,35.9342,66983.0
2017-03-03 13:05:00,43.62,43.67,43.6,43.63,62851.0,35.9425,35.9837,35.926,35.9507,62851.0
2017-03-03 13:10:00,43.63,43.67,43.61,43.63,36665.0,35.9507,35.9837,35.9342,35.9507,36665.0
2017-03-03 13:15:00,43.63,43.66,43.61,43.64,106709.0,35.9507,35.9754,35.9342,35.959,106709.0
2017-03-03 13:20:00,43.64,43.65,43.6,43.6,40473.0,35.959,35.9672,35.926,35.926,40473.0
2017-03-03 13:25:00,43.6,43.65,43.6,43.64,23288.0,35.926,35.9672,35.926,35.959,23288.0
2017-03-03 13:30:00,43.64,43.64,43.62,43.63,20293.0,35.959,35.959,35.9425,35.9507,20293.0
2017-03-03 13:35:00,43.64,43.65,43.61,43.65,41266.0,35.959,35.9672,35.9342,35.9672,41266.0
2017-03-03 13:40:00,43.65,43.66,43.63,43.65,89159.0,35.9672,35.9754,35.9507,35.9672,89159.0
2017-03-03 13:45:00,43.64,43.66,43.63,43.65,22084.0,35.959,35.9754,35.9507,35.9672,22084.0
2017-03-03 13:50:00,43.66,43.67,43.63,43.65,41213.0,35.9754,35.9837,35.9507,35.9672,41213.0
2017-03-03 13:55:00,43.66,43.67,43.64,43.66,52936.0,35.9754,35.9837,35.959,35.9754,52936.0
2017-03-03 14:00:00,43.66,43.67,43.64,43.66,39601.0,35.9754,35.9837,35.959,35.9754,39601.0
2017-03-03 14:05:00,43.66,43.67,43.64,43.66,32067.0,35.9754,35.9837,35.959,35.9754,32067.0
2017-03-03 14:10:00,43.65,43.67,43.62,43.62,52687.0,35.9672,35.9837,35.9425,35.9425,52687.0
2017-03-03 14:15:00,43.63,43.63,43.61,43.61,36783.0,35.9507,35.9507,35.9342,35.9342,36783.0
2017-03-03 14:20:00,43.62,43.64,43.61,43.64,20385.0,35.9425,35.959,35.9342,35.959,20385.0
2017-03-03 14:25:00,43.64,43.64,43.62,43.62,23194.0,35.959,35.959,35.9425,35.9425,23194.0
2017-03-03 14:30:00,43.62,43.65,43.62,43.65,20117.0,35.9425,35.9672,35.9425,35.9672,20117.0
2017-03-03 14:35:00,43.65,43.66,43.64,43.66,53747.0,35.9672,35.9754,35.959,35.9754,53747.0
2017-03-03 14:40:00,43.65,43.66,43.64,43.65,46402.0,35.9672,35.9754,35.959,35.9672,46402.0
2017-03-03 14:45:00,43.66,43.66,43.64,43.64,26761.0,35.9754,35.9754,35.959,35.959,26761.0
2017-03-03 14:50:00,43.65,43.7,43.64,43.7,70035.0,35.9672,36.0084,35.959,36.0084,70035.0
2017-03-03 14:55:00,43.7,43.73,43.7,43.71,33516.0,36.0084,36.0331,36.0084,36.0166,33516.0
2017-03-03 15:00:00,43.72,43.75,43.7,43.72,37396.0,36.0249,36.0496,36.0084,36.0249,37396.0
2017-03-03 15:05:00,43.72,43.74,43.71,43.72,27200.0,36.0249,36.0414,36.0166,36.0249,27200.0
2017-03-03 15:10:00,43.72,43.74,43.7,43.73,124527.0,36.0249,36.0414,36.0084,36.0331,124527.0
2017-03-03 15:15:00,43.73,43.73,43.69,43.69,30415.0,36.0331,36.0331,36.0002,36.0002,30415.0
2017-03-03 15:20:00,43.69,43.7,43.67,43.69,107082.0,36.0002,36.0084,35.9837,36.0002,107082.0
2017-03-03 15:25:00,43.69,43.7,43.67,43.7,35089.0,36.0002,36.0084,35.9837,36.0084,35089.0
2017-03-03 15:30:00,43.7,43.72,43.69,43.71,114352.0,36.0084,36.0249,36.0002,36.0166,114352.0
2017-03-03 15:35:00,43.71,43.73,43.69,43.72,103616.0,36.0166,36.0331,36.0002,36.0249,103616.0
2017-03-03 15:40:00,43.73,43.74,43.72,43.73,78322.0,36.0331,36.0414,36.0249,36.0331,78322.0
2017-03-03 15:45:00,43.72,43.73,43.7,43.71,101471.0,36.0249,36.0331,36.0084,36.0166,101471.0
2017-03-03 15:50:00,43.72,43.74,43.68,43.72,232115.0,36.0249,36.0414,35.9919,36.0249,232115.0
2017-03-03 15:55:00,43.72,43.73,43.67,43.72,325766.0,36.0249,36.0331,35.9837,36.0249,325766.0
2017-03-06 09:30:00,43.42,43.61,43.34,43.4,168822.0,35.7777,35.9342,35.7118,35.7612,168822.0
2017-03-06 09:35:00,43.41,43.48,43.38,43.44,48851.0,35.7694,35.8271,35.7447,35.7942,48851.0
2017-03-06 09:40:00,43.44,43.49,43.42,43.43,48011.0,35.7942,35.8354,35.7777,35.7859,48011.0
2017-03-06 09:45:00,43.43,43.45,43.39,43.42,43225.0,35.7859,35.8024,35.753,35.7777,43225.0
2017-03-06 09:50:00,43.43,43.53,43.41,43.52,34246.0,35.7859,35.8683,35.7694,35.8601,34246.0
2017-03-06 09:55:00,43.52,43.62,43.5,43.6,66969.0,35.8601,35.9425,35.8436,35.926,66969.0
2017-03-06 10:00:00,43.61,43.61,43.54,43.6,74731.0,35.9342,35.9342,35.8766,35.926,74731.0
2017-03-06 10:05:00,43.6,43.65,43.57,43.64,46657.0,35.926,35.9672,35.9013,35.959,46657.0
2017-03-06 10:10:00,43.64,43.7,43.6,43.68,89523.0,35.959,36.0084,35.926,35.9919,89523.0
2017-03-06 10:15:00,43.68,43.68,43.54,43.55,308258.0,35.9919,35.9919,35.8766,35.8848,308258.0
2017-03-06 10:20:00,43.56,43.59,43.41,43.43,129696.0,35.893,35.9178,35.7694,35.7859,129696.0
2017-03-06 10:25:00,43.43,43.45,43.38,43.39,39621.0,35.7859,35.8024,35.7447,35.753,39621.0
2017-03-06 10:30:00,43.38,43.45,43.38,43.44,62452.0,35.7447,35.8024,35.7447,35.7942,62452.0
2017-03-06 10:35:00,43.45,43.5,43.42,43.48,29362.0,35.8024,35.8436,35.7777,35.8271,29362.0
2017-03-06 10:40:00,43.5,43.62,43.49,43.61,53389.0,35.8436,35.9425,35.8354,35.9342,53389.0
2017-03-06 10:45:00,43.61,43.63,43.6,43.61,59952.0,35.9342,35.9507,35.926,35.9342,59952.0
2017-03-06 10:50:00,43.61,43.62,43.57,43.59,79403.0,35.9342,35.9425,35.9013,35.9178,79403.0
2017-03-06 10:55:00,43.59,43.63,43.58,43.62,22560.0,35.9178,35.9507,35.9095,35.9425,22560.0
2017-03-06 11:00:00,43.62,43.64,43.59,43.64,33143.0,35.9425,35.959,35.9178,35.959,33143.0
2017-03-06 11:05:00,43.64,43.7,43.64,43.68,22163.0,35.959,36.0084,35.959,35.9919,22163.0
2017-03-06 11:10:00,43.68,43.73,43.65,43.73,31113.0,35.9919,36.0331,35.9672,36.0331,31113.0
2017-03-06 11:15:00,43.73,43.73,43.69,43.69,36054.0,36.0331,36.0331,36.0002,36.0002,36054.0
2017-03-06 11:20:00,43.69,43.72,43.68,43.7,35197.0,36.0002,36.0249,35.9919,36.0084,35197.0
2017-03-06 11:25:00,43.7,43.71,43.68,43.68,37570.0,36.0084,36.0166,35.9919,35.9919,37570.0
2017-03-06 11:30:00,43.69,43.7,43.65,43.7,43429.0,36.0002,36.0084,35.9672,36.0084,43429.0
2017-03-06 11:35:00,43.7,43.72,43.66,43.66,48995.0,36.0084,36.0249,35.9754,35.9754,48995.0
2017-03-06 11:40:00,43.66,43.66,43.57,43.57,110111.0,35.9754,35.9754,35.9013,35.9013,110111.0
2017-03-06 11:45:00,43.57,43.62,43.55,43.6,36861.0,35.9013,35.9425,35.8848,35.926,36861.0
2017-03-06 11:50:00,43.61,43.64,43.59,43.63,18882.0,35.9342,35.959,35.9178,35.9507,18882.0
2017-03-06 11:55:00,43.64,43.64,43.59,43.6,22316.0,35.959,35.959,35.9178,35.926,22316.0
2017-03-06 12:00:00,43.6,43.62,43.58,43.6,40378.0,35.926,35.9425,35.9095,35.926,40378.0
2017-03-06 12:05:00,43.6,43.63,43.59,43.61,31856.0,35.926,35.9507,35.9178,35.9342,31856.0
2017-03-06 12:10:00,43.6,43.64,43.6,43.63,23404.0,35.926,35.959,35.926,35.9507,23404.0
2017-03-06 12:15:00,43.63,43.64,43.61,43.64,21811.0,35.9507,35.959,35.9342,35.959,21811.0
2017-03-06 12:20:00,43.63,43.69,43.63,43.69,22374.0,35.9507,36.0002,35.9507,36.0002,22374.0
2017-03-06 12:25:00,43.7,43.7,43.67,43.68,57325.0,36.0084,36.0084,35.9837,35.9919,57325.0
2017-03-06 12:30:00,43.68,43.73,43.68,43.69,28646.0,35.9919,36.0331,35.9919,36.0002,28646.0
2017-03-06 12:35:00,43.7,43.74,43.69,43.73,23493.0,36.0084,36.0414,36.0002,36.0331,23493.0
2017-03-06 12:40:00,43.72,43.78,43.72,43.72,41494.0,36.0249,36.0743,36.0249,36.0249,41494.0
2017-03-06 12:45:00,43.72,43.73,43.69,43.72,40464.0,36.0249,36.0331,36.0002,36.0249,40464.0
2017-03-06 12:50:00,43.71,43.72,43.7,43.72,12355.0,36.0166,36.0249,36.0084,36.0249,12355.0
2017-03-06 12:55:00,43.72,43.72,43.7,43.7,12346.0,36.0249,36.0249,36.0084,36.0084,12346.0
2017-03-06 13:00:00,43.71,43.75,43.67,43.75,32320.0,36.0166,36.0496,35.9837,36.0496,32320.0
2017-03-06 13:05:00,43.75,43.79,43.74,43.77,110686.0,36.0496,36.0826,36.0414,36.0661,110686.0
2017-03-06 13:10:00,43.77,43.83,43.75,43.81,91238.0,36.0661,36.1155,36.0496,36.099,91238.0
2017-03-06 13:15:00,43.82,43.82,43.77,43.8,33328.0,36.1073,36.1073,36.0661,36.0908,33328.0
2017-03-06 13:20:00,43.8,43.82,43.77,43.8,22399.0,36.0908,36.1073,36.0661,36.0908,22399.0
2017-03-06 13:25:00,43.8,43.81,43.78,43.8,14752.0,36.0908,36.099,36.0743,36.0908,14752.0
2017-03-06 13:30:00,43.8,43.81,43.78,43.8,26801.0,36.0908,36.099,36.0743,36.0908,26801.0
2017-03-06 13:35:00,43.8,43.84,43.79,43.83,54991.0,36.0908,36.1238,36.0826,36.1155,54991.0
2017-03-06 13:40:00,43.83,43.84,43.77,43.77,28656.0,36.1155,36.1238,36.0661,36.0661,28656.0
2017-03-06 13:45:00,43.77,43.78,43.72,43.72,39921.0,36.0661,36.0743,36.0249,36.0249,39921.0
2017-03-06 13:50:00,43.72,43.78,43.72,43.77,83354.0,36.0249,36.0743,36.0249,36.0661,83354.0
2017-03-06 13:55:00,43.77,43.79,43.76,43.77,34158.0,36.0661,36.0826,36.0578,36.0661,34158.0
2017-03-06 14:00:00,43.78,43.79,43.76,43.77,29174.0,36.0743,36.0826,36.0578,36.0661,29174.0
2017-03-06 14:05:00,43.76,43.79,43.76,43.79,21572.0,36.0578,36.0826,36.0578,36.0826,21572.0
2017-03-06 14:10:00,43.79,43.79,43.76,43.77,38397.0,36.0826,36.0826,36.0578,36.0661,38397.0
2017-03-06 14:15:00,43.77,43.78,43.74,43.74,68678.0,36.0661,36.0743,36.0414,36.0414,68678.0
2017-03-06 14:20:00,43.74,43.75,43.71,43.73,62557.0,36.0414,36.0496,36.0166,36.0331,62557.0
2017-03-06 14:25:00,43.74,43.74,43.71,43.71,27954.0,36.0414,36.0414,36.0166,36.0166,27954.0
2017-03-06 14:30:00,43.71,43.72,43.7,43.7,21892.0,36.0166,36.0249,36.0084,36.0084,21892.0
2017-03-06 14:35:00,43.7,43.73,43.7,43.72,30132.0,36.0084,36.0331,36.0084,36.0249,30132.0
2017-03-06 14:40:00,43.72,43.73,43.71,43.71,27912.0,36.0249,36.0331,36.0166,36.0166,27912.0
2017-03-06 14:45:00,43.72,43.74,43.7,43.74,48996.0,36.0249,36.0414,36.0084,36.0414,48996.0
2017-03-06 14:50:00,43.74,43.76,43.74,43.75,43958.0,36.0414,36.0578,36.0414,36.0496,43958.0
2017-03-06 14:55:00,43.75,43.76,43.75,43.76,33941.0,36.0496,36.0578,36.0496,36.0578,33941.0
2017-03-06 15:00:00,43.76,43.77,43.75,43.77,55539.0,36.0578,36.0661,36.0496,36.0661,55539.0
2017-03-06 15:05:00,43.77,43.77,43.75,43.77,41224.0,36.0661,36.0661,36.0496,36.0661,41224.0
2017-03-06 15:10:00,43.77,43.8,43.76,43.77,73269.0,36.0661,36.0908,36.0578,36.0661,73269.0
2017-03-06 15:15:00,43.77,43.78,43.76,43.78,32710.0,36.0661,36.0743,36.0578,36.0743,32710.0
2017-03-06 15:20:00,43.77,43.78,43.76,43.78,35656.0,36.0661,36.0743,36.0578,36.0743,35656.0
2017-03-06 15:25:00,43.78,43.78,43.74,43.76,61271.0,36.0743,36.0743,36.0414,36.0578,61271.0
2017-03-06 15:30:00,43.75,43.76,43.73,43.76,84393.0,36.0496,36.0578,36.0331,36.0578,84393.0
2017-03-06 15:35:00,43.76,43.76,43.75,43.76,51223.0,36.0578,36.0578,36.0496,36.0578,51223.0
2017-03-06 15:40:00,43.75,43.76,43.72,43.73,75659.0,36.0496,36.0578,36.0249,36.0331,75659.0
2017-03-06 15:45:00,43.73,43.77,43.7,43.76,117180.0,36.0331,36.0661,36.0084,36.0578,117180.0
2017-03-06 15:50:00,43.76,43.76,43.72,43.72,154870.0,36.0578,36.0578,36.0249,36.0249,154870.0
2017-03-06 15:55:00,43.72,43.73,43.64,43.66,473896.0,36.0249,36.0331,35.959,35.9754,473896.0
2017-03-07 09:30:00,43.48,43.69,43.43,43.58,131177.0,35.8271,36.0002,35.7859,35.9095,131177.0
2017-03-07 09:35:00,43.59,43.64,43.54,43.63,67725.0,35.9178,35.959,35.8766,35.9507,67725.0
2017-03-07 09:40:00,43.63,43.69,43.53,43.69,83335.0,35.9507,36.0002,35.8683,36.0002,83335.0
2017-03-07 09:45:00,43.69,43.7,43.6,43.64,212822.0,36.0002,36.0084,35.926,35.959,212822.0
2017-03-07 09:50:00,43.64,43.67,43.62,43.63,90016.0,35.959,35.9837,35.9425,35.9507,90016.0
2017-03-07 09:55:00,43.63,43.63,43.57,43.59,89799.0,35.9507,35.9507,35.9013,35.9178,89799.0
2017-03-07 10:00:00,43.6,43.61,43.55,43.6,37942.0,35.926,35.9342,35.8848,35.926,37942.0
2017-03-07 10:05:00,43.6,43.62,43.57,43.59,60000.0,35.926,35.9425,35.9013,35.9178,60000.0
2017-03-07 10:10:00,43.59,43.61,43.55,43.56,31566.0,35.9178,35.9342,35.8848,35.893,31566.0
2017-03-07 10:15:00,43.55,43.56,43.5,43.53,35956.0,35.8848,35.893,35.8436,35.8683,35956.0
2017-03-07 10:20:00,43.53,43.62,43.52,43.6,46305.0,35.8683,35.9425,35.8601,35.926,46305.0
2017-03-07 10:25:00,43.59,43.61,43.52,43.53,37369.0,35.9178,35.9342,35.8601,35.8683,37369.0
2017-03-07 10:30:00,43.52,43.61,43.52,43.61,46676.0,35.8601,35.9342,35.8601,35.9342,46676.0
2017-03-07 10:35:00,43.61,43.64,43.6,43.61,36509.0,35.9342,35.959,35.926,35.9342,36509.0
2017-03-07 10:40:00,43.61,43.66,43.6,43.6,89740.0,35.9342,35.9754,35.926,35.926,89740.0
2017-03-07 10:45:00,43.6,43.63,43.55,43.56,39494.0,35.926,35.9507,35.8848,35.893,39494.0
2017-03-07 10:50:00,43.57,43.63,43.57,43.62,47271.0,35.9013,35.9507,35.9013,35.9425,47271.0
2017-03-07 10:55:00,43.62,43.67,43.61,43.66,76432.0,35.9425,35.9837,35.9342,35.9754,76432.0
2017-03-07 11:00:00,43.66,43.69,43.63,43.64,207762.0,35.9754,36.0002,35.9507,35.959,207762.0
2017-03-07 11:05:00,43.63,43.67,43.62,43.65,46764.0,35.9507,35.9837,35.9425,35.9672,46764.0
2017-03-07 11:10:00,43.65,43.67,43.62,43.64,44263.0,35.9672,35.9837,35.9425,35.959,44263.0
2017-03-07 11:15:00,43.65,43.66,43.61,43.63,18651.0,35.9672,35.9754,35.9342,35.9507,18651.0
2017-03-07 11:20:00,43.63,43.65,43.59,43.65,96382.0,35.9507,35.9672,35.9178,35.9672,96382.0
2017-03-07 11:25:00,43.65,43.68,43.64,43.66,99338.0,35.9672,35.9919,35.959,35.9754,99338.0
2017-03-07 11:30:00,43.66,43.66,43.6,43.64,31251.0,35.9754,35.9754,35.926,35.959,31251.0
2017-03-07 11:35:00,43.64,43.65,43.6,43.62,28001.0,35.959,35.9672,35.926,35.9425,28001.0
2017-03-07 11:40:00,43.62,43.67,43.62,43.63,36037.0,35.9425,35.9837,35.9425,35.9507,36037.0
2017-03-07 11:45:00,43.63,43.65,43.58,43.65,31257.0,35.9507,35.9672,35.9095,35.9672,31257.0
2017-03-07 11:50:00,43.65,43.67,43.63,43.65,40381.0,35.9672,35.9837,35.9507,35.9672,40381.0
2017-03-07 11:55:00,43.66,43.66,43.6,43.63,35364.0,35.9754,35.9754,35.926,35.9507,35364.0
2017-03-07 12:00:00,43.63,43.66,43.62,43.62,18774.0,35.9507,35.9754,35.9425,35.9425,18774.0
2017-03-07 12:05:00,43.64,43.64,43.61,43.62,24300.0,35.959,35.959,35.9342,35.9425,24300.0
2017-03-07 12:10:00,43.61,43.63,43.6,43.6,27062.0,35.9342,35.9507,35.926,35.926,27062.0
2017-03-07 12:15:00,43.61,43.64,43.59,43.64,16804.0,35.9342,35.959,35.9178,35.959,16804.0
2017-03-07 12:20:00,43.64,43.66,43.61,43.62,37845.0,35.959,35.9754,35.9342,35.9425,37845.0
2017-03-07 12:25:00,43.62,43.62,43.6,43.61,20116.0,35.9425,35.9425,35.926,35.9342,20116.0
2017-03-07 12:30:00,43.62,43.62,43.59,43.6,17438.0,35.9425,35.9425,35.9178,35.926,17438.0
2017-03-07 12:35:00,43.6,43.61,43.59,43.61,23753.0,35.926,35.9342,35.9178,35.9342,23753.0
2017-03-07 12:40:00,43.6,43.62,43.6,43.62,25587.0,35.926,35.9425,35.926,35.9425,25587.0
2017-03-07 12:45:00,43.63,43.65,43.62,43.64,23071.0,35.9507,35.9672,35.9425,35.959,23071.0
2017-03-07 12:50:00,43.64,43.67,43.63,43.63,24023.0,35.959,35.9837,35.9507,35.9507,24023.0
2017-03-07 12:55:00,43.64,43.66,43.63,43.65,14902.0,35.959,35.9754,35.9507,35.9672,14902.0
2017-03-07 13:00:00,43.65,43.66,43.63,43.64,18448.0,35.9672,35.9754,35.9507,35.959,18448.0
2017-03-07 13:05:00,43.64,43.67,43.64,43.64,28904.0,35.959,35.9837,35.959,35.959,28904.0
2017-03-07 13:10:00,43.65,43.66,43.65,43.66,15445.0,35.9672,35.9754,35.9672,35.9754,15445.0
2017-03-07 13:15:00,43.65,43.66,43.64,43.64,22493.0,35.9672,35.9754,35.959,35.959,22493.0
2017-03-07 13:20:00,43.64,43.67,43.63,43.64,21039.0,35.959,35.9837,35.9507,35.959,21039.0
2017-03-07 13:25:00,43.64,43.66,43.64,43.65,22923.0,35.959,35.9754,35.959,35.9672,22923.0
2017-03-07 13:30:00,43.64,43.65,43.63,43.64,21446.0,35.959,35.9672,35.9507,35.959,21446.0
2017-03-07 13:35:00,43.64,43.64,43.6,43.6,43211.0,35.959,35.959,35.926,35.926,43211.0
2017-03-07 13:40:00,43.6,43.61,43.58,43.58,18070.0,35.926,35.9342,35.9095,35.9095,18070.0
2017-03-07 13:45:00,43.59,43.59,43.57,43.58,10363.0,35.9178,35.9178,35.9013,35.9095,10363.0
2017-03-07 13:50:00,43.57,43.58,43.56,43.58,25030.0,35.9013,35.9095,35.893,35.9095,25030.0
2017-03-07 13:55:00,43.58,43.58,43.53,43.53,33867.0,35.9095,35.9095,35.8683,35.8683,33867.0
2017-03-07 14:00:00,43.53,43.55,43.53,43.55,24869.0,35.8683,35.8848,35.8683,35.8848,24869.0
2017-03-07 14:05:00,43.55,43.57,43.54,43.57,14481.0,35.8848,35.9013,35.8766,35.9013,14481.0
2017-03-07 14:10:00,43.57,43.57,43.51,43.52,61342.0,35.9013,35.9013,35.8518,35.8601,61342.0
2017-03-07 14:15:00,43.52,43.53,43.5,43.5,28595.0,35.8601,35.8683,35.8436,35.8436,28595.0
2017-03-07 14:20:00,43.5,43.5,43.47,43.47,39450.0,35.8436,35.8436,35.8189,35.8189,39450.0
2017-03-07 14:25:00,43.47,43.48,43.46,43.47,18145.0,35.8189,35.8271,35.8106,35.8189,18145.0
2017-03-07 14:30:00,43.46,43.47,43.42,43.42,40301.0,35.8106,35.8189,35.7777,35.7777,40301.0
2017-03-07 14:35:00,43.41,43.42,43.38,43.39,46406.0,35.7694,35.7777,35.7447,35.753,46406.0
2017-03-07 14:40:00,43.4,43.44,43.39,43.42,46647.0,35.7612,35.7942,35.753,35.7777,46647.0
2017-03-07 14:45:00,43.41,43.42,43.36,43.37,59151.0,35.7694,35.7777,35.7282,35.7365,59151.0
2017-03-07 14:50:00,43.38,43.41,43.37,43.41,49768.0,35.7447,35.7694,35.7365,35.7694,49768.0
2017-03-07 14:55:00,43.41,43.44,43.39,43.4,69375.0,35.7694,35.7942,35.753,35.7612,69375.0
2017-03-07 15:00:00,43.4,43.4,43.35,43.38,42511.0,35.7612,35.7612,35.72,35.7447,42511.0
2017-03-07 15:05:00,43.38,43.38,43.33,43.34,39766.0,35.7447,35.7447,35.7035,35.7118,39766.0
2017-03-07 15:10:00,43.34,43.37,43.34,43.36,72493.0,35.7118,35.7365,35.7118,35.7282,72493.0
2017-03-07 15:15:00,43.36,43.36,43.31,43.33,42767.0,35.7282,35.7282,35.687,35.7035,42767.0
2017-03-07 15:20:00,43.33,43.36,43.3,43.36,142695.0,35.7035,35.7282,35.6788,35.7282,142695.0
2017-03-07 15:25:00,43.36,43.36,43.29,43.3,122047.0,35.7282,35.7282,35.6706,35.6788,122047.0
2017-03-07 15:30:00,43.29,43.31,43.27,43.27,74970.0,35.6706,35.687,35.6541,35.6541,74970.0
2017-03-07 15:35:00,43.27,43.3,43.26,43.26,99365.0,35.6541,35.6788,35.6458,35.6458,99365.0
2017-03-07 15:40:00,43.27,43.27,43.21,43.21,154977.0,35.6541,35.6541,35.6046,35.6046,154977.0
2017-03-07 15:45:00,43.22,43.25,43.21,43.22,130771.0,35.6129,35.6376,35.6046,35.6129,130771.0
2017-03-07 15:50:00,43.23,43.28,43.23,43.26,261359.0,35.6211,35.6623,35.6211,35.6458,261359.0
2017-03-07 15:55:00,43.26,43.26,43.18,43.23,653686.0,35.6458,35.6458,35.5799,35.6211,653686.0
2017-03-08 09:30:00,43.22,43.38,43.14,43.14,151217.0,35.6129,35.7447,35.547,35.547,151217.0
2017-03-08 09:35:00,43.15,43.16,43.08,43.1,92299.0,35.5552,35.5634,35.4975,35.514,92299.0
2017-03-08 09:40:00,43.1,43.23,43.09,43.22,73187.0,35.514,35.6211,35.5058,35.6129,73187.0
2017-03-08 09:45:00,43.21,43.33,43.19,43.33,96759.0,35.6046,35.7035,35.5882,35.7035,96759.0
2017-03-08 09:50:00,43.32,43.33,43.29,43.3,105863.0,35.6953,35.7035,35.6706,35.6788,105863.0
2017-03-08 09:55:00,43.3,43.3,43.22,43.28,50215.0,35.6788,35.6788,35.6129,35.6623,50215.0
2017-03-08 10:00:00,43.28,43.4,43.26,43.37,104325.0,35.6623,35.7612,35.6458,35.7365,104325.0
2017-03-08 10:05:00,43.37,43.39,43.29,43.3,134113.0,35.7365,35.753,35.6706,35.6788,134113.0
2017-03-08 10:10:00,43.31,43.31,43.19,43.19,64951.0,35.687,35.687,35.5882,35.5882,64951.0
2017-03-08 10:15:00,43.2,43.31,43.2,43.28,59283.0,35.5964,35.687,35.5964,35.6623,59283.0
2017-03-08 10:20:00,43.29,43.31,43.26,43.28,253572.0,35.6706,35.687,35.6458,35.6623,253572.0
2017-03-08 10:25:00,43.28,43.3,43.25,43.3,55221.0,35.6623,35.6788,35.6376,35.6788,55221.0
2017-03-08 10:30:00,43.3,43.33,43.28,43.3,60798.0,35.6788,35.7035,35.6623,35.6788,60798.0
2017-03-08 10:35:00,43.3,43.32,43.25,43.25,46433.0,35.6788,35.6953,35.6376,35.6376,46433.0
2017-03-08 10:40:00,43.25,43.27,43.24,43.25,42086.0,35.6376,35.6541,35.6294,35.6376,42086.0
2017-03-08 10:45:00,43.25,43.29,43.25,43.29,71505.0,35.6376,35.6706,35.6376,35.6706,71505.0
2017-03-08 10:50:00,43.29,43.29,43.18,43.21,68737.0,35.6706,35.6706,35.5799,35.6046,68737.0
2017-03-08 10:55:00,43.21,43.22,43.18,43.2,44623.0,35.6046,35.6129,35.5799,35.5964,44623.0
2017-03-08 11:00:00,43.2,43.24,43.2,43.21,122835.0,35.5964,35.6294,35.5964,35.6046,122835.0
2017-03-08 11:05:00,43.22,43.23,43.19,43.21,72335.0,35.6129,35.6211,35.5882,35.6046,72335.0
2017-03-08 11:10:00,43.22,43.26,43.2,43.24,59395.0,35.6129,35.6458,35.5964,35.6294,59395.0
2017-03-08 11:15:00,43.24,43.26,43.21,43.21,38851.0,35.6294,35.6458,35.6046,35.6046,38851.0
2017-03-08 11:20:00,43.21,43.21,43.19,43.2,62524.0,35.6046,35.6046,35.5882,35.5964,62524.0
2017-03-08 11:25:00,43.2,43.22,43.19,43.2,29170.0,35.5964,35.6129,35.5882,35.5964,29170.0
2017-03-08 11:30:00,43.2,43.21,43.18,43.2,56963.0,35.5964,35.6046,35.5799,35.5964,56963.0
2017-03-08 11:35:00,43.2,43.22,43.2,43.21,20931.0,35.5964,35.6129,35.5964,35.6046,20931.0
2017-03-08 11:40:00,43.22,43.22,43.14,43.14,41550.0,35.6129,35.6129,35.547,35.547,41550.0
2017-03-08 11:45:00,43.15,43.19,43.11,43.18,51868.0,35.5552,35.5882,35.5222,35.5799,51868.0
2017-03-08 11:50:00,43.18,43.19,43.13,43.14,67748.0,35.5799,35.5882,35.5387,35.547,67748.0
2017-03-08 11:55:00,43.14,43.18,43.13,43.14,32218.0,35.547,35.5799,35.5387,35.547,32218.0
2017-03-08 12:00:00,43.14,43.19,43.1,43.17,37342.0,35.547,35.5882,35.514,35.5717,37342.0
2017-03-08 12:05:00,43.17,43.17,43.11,43.11,19900.0,35.5717,35.5717,35.5222,35.5222,19900.0
2017-03-08 12:10:00,43.11,43.2,43.09,43.2,51506.0,35.5222,35.5964,35.5058,35.5964,51506.0
2017-03-08 12:15:00,43.2,43.26,43.18,43.25,42321.0,35.5964,35.6458,35.5799,35.6376,42321.0
2017-03-08 12:20:00,43.25,43.29,43.2,43.21,70579.0,35.6376,35.6706,35.5964,35.6046,70579.0
2017-03-08 12:25:00,43.2,43.23,43.19,43.2,52893.0,35.5964,35.6211,35.5882,35.5964,52893.0
2017-03-08 12:30:00,43.2,43.21,43.18,43.18,22179.0,35.5964,35.6046,35.5799,35.5799,22179.0
2017-03-08 12:35:00,43.19,43.2,43.18,43.18,23690.0,35.5882,35.5964,35.5799,35.5799,23690.0
2017-03-08 12:40:00,43.19,43.29,43.17,43.24,72385.0,35.5882,35.6706,35.5717,35.6294,72385.0
2017-03-08 12:45:00,43.24,43.26,43.23,43.24,22297.0,35.6294,35.6458,35.6211,35.6294,22297.0
2017-03-08 12:50:00,43.24,43.28,43.23,43.26,21152.0,35.6294,35.6623,35.6211,35.6458,21152.0
2017-03-08 12:55:00,43.26,43.35,43.26,43.34,27056.0,35.6458,35.72,35.6458,35.7118,27056.0
2017-03-08 13:00:00,43.33,43.35,43.32,43.32,26766.0,35.7035,35.72,35.6953,35.6953,26766.0
2017-03-08 13:05:00,43.32,43.33,43.28,43.29,51403.0,35.6953,35.7035,35.6623,35.6706,51403.0
2017-03-08 13:10:00,43.3,43.32,43.27,43.31,34242.0,35.6788,35.6953,35.6541,35.687,34242.0
2017-03-08 13:15:00,43.31,43.35,43.3,43.31,50104.0,35.687,35.72,35.6788,35.687,50104.0
2017-03-08 13:20:00,43.31,43.31,43.26,43.3,26192.0,35.687,35.687,35.6458,35.6788,26192.0
2017-03-08 13:25:00,43.3,43.35,43.29,43.34,50850.0,35.6788,35.72,35.6706,35.7118,50850.0
2017-03-08 13:30:00,43.35,43.4,43.34,43.4,31168.0,35.72,35.7612,35.7118,35.7612,31168.0
2017-03-08 13:35:00,43.39,43.42,43.37,43.41,47021.0,35.753,35.7777,35.7365,35.7694,47021.0
2017-03-08 13:40:00,43.4,43.42,43.35,43.37,26291.0,35.7612,35.7777,35.72,35.7365,26291.0
2017-03-08 13:45:00,43.37,43.37,43.32,43.36,46151.0,35.7365,35.7365,35.6953,35.7282,46151.0
2017-03-08 13:50:00,43.36,43.42,43.34,43.39,39364.0,35.7282,35.7777,35.7118,35.753,39364.0
2017-03-08 13:55:00,43.39,43.43,43.37,43.4,69845.0,35.753,35.7859,35.7365,35.7612,69845.0
2017-03-08 14:00:00,43.39,43.39,43.3,43.35,25924.0,35.753,35.753,35.6788,35.72,25924.0
2017-03-08 14:05:00,43.35,43.35,43.27,43.28,30966.0,35.72,35.72,35.6541,35.6623,30966.0
2017-03-08 14:10:00,43.28,43.29,43.24,43.26,34125.0,35.6623,35.6706,35.6294,35.6458,34125.0
2017-03-08 14:15:00,43.26,43.3,43.24,43.25,40427.0,35.6458,35.6788,35.6294,35.6376,40427.0
2017-03-08 14:20:00,43.24,43.24,43.13,43.17,117693.0,35.6294,35.6294,35.5387,35.5717,117693.0
2017-03-08 14:25:00,43.17,43.2,43.15,43.19,80805.0,35.5717,35.5964,35.5552,35.5882,80805.0
2017-03-08 14:30:00,43.18,43.2,43.17,43.19,41529.0,35.5799,35.5964,35.5717,35.5882,41529.0
2017-03-08 14:35:00,43.19,43.2,43.17,43.19,43894.0,35.5882,35.5964,35.5717,35.5882,43894.0
2017-03-08 14:40:00,43.19,43.2,43.18,43.19,17632.0,35.5882,35.5964,35.5799,35.5882,17632.0
2017-03-08 14:45:00,43.18,43.21,43.18,43.2,34555.0,35.5799,35.6046,35.5799,35.5964,34555.0
2017-03-08 14:50:00,43.21,43.23,43.2,43.23,48171.0,35.6046,35.6211,35.5964,35.6211,48171.0
2017-03-08 14:55:00,43.22,43.23,43.2,43.21,39046.0,35.6129,35.6211,35.5964,35.6046,39046.0
2017-03-08 15:00:00,43.22,43.25,43.21,43.23,39723.0,35.6129,35.6376,35.6046,35.6211,39723.0
2017-03-08 15:05:00,43.23,43.25,43.21,43.25,43673.0,35.6211,35.6376,35.6046,35.6376,43673.0
2017-03-08 15:10:00,43.26,43.31,43.24,43.25,51719.0,35.6458,35.687,35.6294,35.6376,51719.0
2017-03-08 15:15:00,43.26,43.26,43.22,43.25,26762.0,35.6458,35.6458,35.6129,35.6376,26762.0
2017-03-08 15:20:00,43.25,43.25,43.21,43.21,82464.0,35.6376,35.6376,35.6046,35.6046,82464.0
2017-03-08 15:25:00,43.21,43.23,43.19,43.21,78715.0,35.6046,35.6211,35.5882,35.6046,78715.0
2017-03-08 15:30:00,43.21,43.22,43.13,43.18,90718.0,35.6046,35.6129,35.5387,35.5799,90718.0
2017-03-08 15:35:00,43.17,43.22,43.16,43.2,114734.0,35.5717,35.6129,35.5634,35.5964,114734.0
2017-03-08 15:40:00,43.2,43.2,43.17,43.19,107173.0,35.5964,35.5964,35.5717,35.5882,107173.0
2017-03-08 15:45:00,43.2,43.21,43.18,43.2,94323.0,35.5964,35.6046,35.5799,35.5964,94323.0
2017-03-08 15:50:00,43.2,43.2,43.12,43.13,182818.0,35.5964,35.5964,35.5305,35.5387,182818.0
2017-03-08 15:55:00,43.13,43.2,43.09,43.13,483688.0,35.5387,35.5964,35.5058,35.5387,483688.0
2017-03-09 09:30:00,43.27,43.41,43.11,43.41,109722.0,35.6541,35.7694,35.5222,35.7694,109722.0
2017-03-09 09:35:00,43.41,43.52,43.38,43.5,127037.0,35.7694,35.8601,35.7447,35.8436,127037.0
2017-03-09 09:40:00,43.5,43.5,43.37,43.44,85508.0,35.8436,35.8436,35.7365,35.7942,85508.0
2017-03-09 09:45:00,43.44,43.54,43.43,43.47,199407.0,35.7942,35.8766,35.7859,35.8189,199407.0
2017-03-09 09:50:00,43.47,43.49,43.39,43.45,69168.0,35.8189,35.8354,35.753,35.8024,69168.0
2017-03-09 09:55:00,43.45,43.46,43.32,43.34,40235.0,35.8024,35.8106,35.6953,35.7118,40235.0
2017-03-09 10:00:00,43.34,43.36,43.25,43.26,45654.0,35.7118,35.7282,35.6376,35.6458,45654.0
2017-03-09 10:05:00,43.26,43.35,43.25,43.29,50997.0,35.6458,35.72,35.6376,35.6706,50997.0
2017-03-09 10:10:00,43.29,43.37,43.28,43.36,93081.0,35.6706,35.7365,35.6623,35.7282,93081.0
2017-03-09 10:15:00,43.37,43.39,43.36,43.36,35104.0,35.7365,35.753,35.7282,35.7282,35104.0
2017-03-09 10:20:00,43.35,43.36,43.33,43.34,25809.0,35.72,35.7282,35.7035,35.7118,25809.0
2017-03-09 10:25:00,43.35,43.41,43.34,43.35,40355.0,35.72,35.7694,35.7118,35.72,40355.0
2017-03-09 10:30:00,43.36,43.38,43.32,43.38,36013.0,35.7282,35.7447,35.6953,35.7447,36013.0
2017-03-09 10:35:00,43.39,43.44,43.35,43.36,48837.0,35.753,35.7942,35.72,35.7282,48837.0
2017-03-09 10:40:00,43.36,43.43,43.36,43.43,26370.0,35.7282,35.7859,35.7282,35.7859,26370.0
2017-03-09 10:45:00,43.43,43.46,43.42,43.46,47599.0,35.7859,35.8106,35.7777,35.8106,47599.0
2017-03-09 10:50:00,43.46,43.54,43.45,43.49,171079.0,35.8106,35.8766,35.8024,35.8354,171079.0
2017-03-09 10:55:00,43.49,43.63,43.49,43.6,121745.0,35.8354,35.9507,35.8354,35.926,121745.0
2017-03-09 11:00:00,43.61,43.62,43.55,43.55,47611.0,35.9342,35.9425,35.8848,35.8848,47611.0
2017-03-09 11:05:00,43.56,43.6,43.56,43.58,50435.0,35.893,35.926,35.893,35.9095,50435.0
2017-03-09 11:10:00,43.58,43.61,43.55,43.59,53792.0,35.9095,35.9342,35.8848,35.9178,53792.0
2017-03-09 11:15:00,43.59,43.6,43.54,43.56,38884.0,35.9178,35.926,35.8766,35.893,38884.0
2017-03-09 11:20:00,43.57,43.58,43.53,43.55,31794.0,35.9013,35.9095,35.8683,35.8848,31794.0
2017-03-09 11:25:00,43.56,43.58,43.53,43.57,41828.0,35.893,35.9095,35.8683,35.9013,41828.0
2017-03-09 11:30:00,43.58,43.63,43.57,43.62,39076.0,35.9095,35.9507,35.9013,35.9425,39076.0
2017-03-09 11:35:00,43.62,43.67,43.62,43.65,58882.0,35.9425,35.9837,35.9425,35.9672,58882.0
2017-03-09 11:40:00,43.65,43.67,43.63,43.63,41219.0,35.9672,35.9837,35.9507,35.9507,41219.0
2017-03-09 11:45:00,43.64,43.65,43.6,43.64,117322.0,35.959,35.9672,35.926,35.959,117322.0
2017-03-09 11:50:00,43.64,43.7,43.62,43.68,38383.0,35.959,36.0084,35.9425,35.9919,38383.0
2017-03-09 11:55:00,43.68,43.69,43.65,43.68,30028.0,35.9919,36.0002,35.9672,35.9919,30028.0
2017-03-09 12:00:00,43.68,43.7,43.65,43.68,35008.0,35.9919,36.0084,35.9672,35.9919,35008.0
2017-03-09 12:05:00,43.67,43.68,43.64,43.65,20519.0,35.9837,35.9919,35.959,35.9672,20519.0
2017-03-09 12:10:00,43.66,43.68,43.65,43.67,29607.0,35.9754,35.9919,35.9672,35.9837,29607.0
2017-03-09 12:15:00,43.67,43.69,43.65,43.67,25873.0,35.9837,36.0002,35.9672,35.9837,25873.0
2017-03-09 12:20:00,43.66,43.7,43.65,43.67,53308.0,35.9754,36.0084,35.9672,35.9837,53308.0
2017-03-09 12:25:00,43.67,43.7,43.66,43.7,19666.0,35.9837,36.0084,35.9754,36.0084,19666.0
2017-03-09 12:30:00,43.69,43.72,43.68,43.72,39239.0,36.0002,36.0249,35.9919,36.0249,39239.0
2017-03-09 12:35:00,43.72,43.73,43.71,43.73,17152.0,36.0249,36.0331,36.0166,36.0331,17152.0
2017-03-09 12:40:00,43.73,43.76,43.7,43.76,46626.0,36.0331,36.0578,36.0084,36.0578,46626.0
2017-03-09 12:45:00,43.76,43.78,43.75,43.78,32959.0,36.0578,36.0743,36.0496,36.0743,32959.0
2017-03-09 12:50:00,43.78,43.8,43.75,43.8,26669.0,36.0743,36.0908,36.0496,36.0908,26669.0
2017-03-09 12:55:00,43.79,43.83,43.79,43.82,33751.0,36.0826,36.1155,36.0826,36.1073,33751.0
2017-03-09 13:00:00,43.82,43.83,43.79,43.79,25802.0,36.1073,36.1155,36.0826,36.0826,25802.0
2017-03-09 13:05:00,43.79,43.84,43.79,43.83,31563.0,36.0826,36.1238,36.0826,36.1155,31563.0
2017-03-09 13:10:00,43.83,43.85,43.82,43.84,29567.0,36.1155,36.132,36.1073,36.1238,29567.0
2017-03-09 13:15:00,43.84,43.84,43.83,43.83,6327.0,36.1238,36.1238,36.1155,36.1155,6327.0
2017-03-09 13:20:00,43.84,43.84,43.81,43.83,30014.0,36.1238,36.1238,36.099,36.1155,30014.0
2017-03-09 13:25:00,43.83,43.83,43.81,43.81,19237.0,36.1155,36.1155,36.099,36.099,19237.0
2017-03-09 13:30:00,43.81,43.81,43.7,43.76,86247.0,36.099,36.099,36.0084,36.0578,86247.0
2017-03-09 13:35:00,43.76,43.77,43.73,43.76,36520.0,36.0578,36.0661,36.0331,36.0578,36520.0
2017-03-09 13:40:00,43.76,43.78,43.75,43.76,53567.0,36.0578,36.0743,36.0496,36.0578,53567.0
2017-03-09 13:45:00,43.76,43.81,43.76,43.8,69652.0,36.0578,36.099,36.0578,36.0908,69652.0
2017-03-09 13:50:00,43.8,43.81,43.8,43.8,30156.0,36.0908,36.099,36.0908,36.0908,30156.0
2017-03-09 13:55:00,43.81,43.83,43.8,43.82,40895.0,36.099,36.1155,36.0908,36.1073,40895.0
2017-03-09 14:00:00,43.82,43.82,43.71,43.71,64354.0,36.1073,36.1073,36.0166,36.0166,64354.0
2017-03-09 14:05:00,43.71,43.75,43.69,43.73,93573.0,36.0166,36.0496,36.0002,36.0331,93573.0
2017-03-09 14:10:00,43.73,43.74,43.69,43.7,45846.0,36.0331,36.0414,36.0002,36.0084,45846.0
2017-03-09 14:15:00,43.7,43.7,43.61,43.66,94002.0,36.0084,36.0084,35.9342,35.9754,94002.0
2017-03-09 14:20:00,43.66,43.7,43.65,43.68,68278.0,35.9754,36.0084,35.9672,35.9919,68278.0
2017-03-09 14:25:00,43.69,43.73,43.68,43.73,73091.0,36.0002,36.0331,35.9919,36.0331,73091.0
2017-03-09 14:30:00,43.73,43.73,43.71,43.72,42556.0,36.0331,36.0331,36.0166,36.0249,42556.0
2017-03-09 14:35:00,43.73,43.73,43.71,43.73,53332.0,36.0331,36.0331,36.0166,36.0331,53332.0
2017-03-09 14:40:00,43.73,43.77,43.72,43.76,58683.0,36.0331,36.0661,36.0249,36.0578,58683.0
2017-03-09 14:45:00,43.77,43.77,43.73,43.73,93167.0,36.0661,36.0661,36.0331,36.0331,93167.0
2017-03-09 14:50:00,43.73,43.77,43.73,43.74,49931.0,36.0331,36.0661,36.0331,36.0414,49931.0
2017-03-09 14:55:00,43.75,43.78,43.73,43.78,41723.0,36.0496,36.0743,36.0331,36.0743,41723.0
2017-03-09 15:00:00,43.79,43.85,43.78,43.82,78560.0,36.0826,36.132,36.0743,36.1073,78560.0
2017-03-09 15:05:00,43.82,43.85,43.8,43.84,47346.0,36.1073,36.132,36.0908,36.1238,47346.0
2017-03-09 15:10:00,43.85,43.87,43.81,43.82,68445.0,36.132,36.1485,36.099,36.1073,68445.0
2017-03-09 15:15:00,43.82,43.83,43.79,43.82,76084.0,36.1073,36.1155,36.0826,36.1073,76084.0
2017-03-09 15:20:00,43.82,43.83,43.79,43.8,42695.0,36.1073,36.1155,36.0826,36.0908,42695.0
2017-03-09 15:25:00,43.8,43.89,43.8,43.88,110375.0,36.0908,36.165,36.0908,36.1567,110375.0
2017-03-09 15:30:00,43.88,43.93,43.86,43.91,89438.0,36.1567,36.1979,36.1402,36.1814,89438.0
2017-03-09 15:35:00,43.91,43.92,43.86,43.86,59116.0,36.1814,36.1897,36.1402,36.1402,59116.0
2017-03-09 15:40:00,43.86,43.88,43.84,43.86,86826.0,36.1402,36.1567,36.1238,36.1402,86826.0
2017-03-09 15:45:00,43.86,43.87,43.83,43.86,90289.0,36.1402,36.1485,36.1155,36.1402,90289.0
2017-03-09 15:50:00,43.85,43.86,43.79,43.79,209509.0,36.132,36.1402,36.0826,36.0826,209509.0
2017-03-09 15:55:00,43.8,43.82,43.75,43.8,412978.0,36.0908,36.1073,36.0496,36.0908,412978.0
2017-03-10 09:30:00,44.0,44.0,43.75,43.93,132597.0,36.2556,36.2556,36.0496,36.1979,132597.0
2017-03-10 09:35:00,43.94,44.01,43.9,43.93,69513.0,36.2062,36.2638,36.1732,36.1979,69513.0
2017-03-10 09:40:00,43.93,43.95,43.85,43.88,95600.0,36.1979,36.2144,36.132,36.1567,95600.0
2017-03-10 09:45:00,43.88,43.93,43.85,43.91,103332.0,36.1567,36.1979,36.132,36.1814,103332.0
2017-03-10 09:50:00,43.91,43.98,43.9,43.98,58787.0,36.1814,36.2391,36.1732,36.2391,58787.0
2017-03-10 09:55:00,43.98,44.02,43.95,44.0,55248.0,36.2391,36.2721,36.2144,36.2556,55248.0
2017-03-10 10:00:00,44.01,44.01,43.96,43.98,54362.0,36.2638,36.2638,36.2226,36.2391,54362.0
2017-03-10 10:05:00,43.98,43.99,43.94,43.97,28784.0,36.2391,36.2474,36.2062,36.2309,28784.0
2017-03-10 10:10:00,43.97,44.02,43.92,43.92,34836.0,36.2309,36.2721,36.1897,36.1897,34836.0
2017-03-10 10:15:00,43.92,43.99,43.89,43.99,44304.0,36.1897,36.2474,36.165,36.2474,44304.0
2017-03-10 10:20:00,43.99,44.0,43.97,44.0,36673.0,36.2474,36.2556,36.2309,36.2556,36673.0
2017-03-10 10:25:00,44.0,44.02,43.98,43.99,35011.0,36.2556,36.2721,36.2391,36.2474,35011.0
2017-03-10 10:30:00,43.99,44.01,43.97,43.98,63986.0,36.2474,36.2638,36.2309,36.2391,63986.0
2017-03-10 10:35:00,43.98,44.02,43.97,43.97,40543.0,36.2391,36.2721,36.2309,36.2309,40543.0
2017-03-10 10:40:00,43.97,43.97,43.88,43.9,139782.0,36.2309,36.2309,36.1567,36.1732,139782.0
2017-03-10 10:45:00,43.9,43.91,43.79,43.8,66010.0,36.1732,36.1814,36.0826,36.0908,66010.0
2017-03-10 10:50:00,43.81,43.86,43.79,43.86,26539.0,36.099,36.1402,36.0826,36.1402,26539.0
2017-03-10 10:55:00,43.86,43.86,43.79,43.79,24392.0,36.1402,36.1402,36.0826,36.0826,24392.0
2017-03-10 11:00:00,43.79,43.82,43.75,43.76,33482.0,36.0826,36.1073,36.0496,36.0578,33482.0
2017-03-10 11:05:00,43.76,43.81,43.74,43.79,36964.0,36.0578,36.099,36.0414,36.0826,36964.0
2017-03-10 11:10:00,43.79,43.79,43.74,43.75,42436.0,36.0826,36.0826,36.0414,36.0496,42436.0
2017-03-10 11:15:00,43.76,43.81,43.75,43.8,37976.0,36.0578,36.099,36.0496,36.0908,37976.0
2017-03-10 11:20:00,43.8,43.82,43.79,43.82,31486.0,36.0908,36.1073,36.0826,36.1073,31486.0
2017-03-10 11:25:00,43.82,43.83,43.79,43.8,24660.0,36.1073,36.1155,36.0826,36.0908,24660.0
2017-03-10 11:30:00,43.8,43.82,43.78,43.78,77353.0,36.0908,36.1073,36.0743,36.0743,77353.0
2017-03-10 11:35:00,43.78,43.81,43.76,43.8,47309.0,36.0743,36.099,36.0578,36.0908,47309.0
2017-03-10 11:40:00,43.8,43.81,43.79,43.79,33979.0,36.0908,36.099,36.0826,36.0826,33979.0
2017-03-10 11:45:00,43.79,43.8,43.76,43.8,39287.0,36.0826,36.0908,36.0578,36.0908,39287.0
2017-03-10 11:50:00,43.79,43.82,43.76,43.8,52715.0,36.0826,36.1073,36.0578,36.0908,52715.0
2017-03-10 11:55:00,43.8,43.82,43.79,43.8,53081.0,36.0908,36.1073,36.0826,36.0908,53081.0
2017-03-10 12:00:00,43.8,43.82,43.78,43.82,44629.0,36.0908,36.1073,36.0743,36.1073,44629.0
2017-03-10 12:05:00,43.82,43.83,43.81,43.83,24646.0,36.1073,36.1155,36.099,36.1155,24646.0
2017-03-10 12:10:00,43.83,43.87,43.82,43.87,46654.0,36.1155,36.1485,36.1073,36.1485,46654.0
2017-03-10 12:15:00,43.86,43.87,43.81,43.82,49114.0,36.1402,36.1485,36.099,36.1073,49114.0
2017-03-10 12:20:00,43.82,43.86,43.82,43.85,30212.0,36.1073,36.1402,36.1073,36.132,30212.0
2017-03-10 12:25:00,43.86,43.86,43.83,43.84,38763.0,36.1402,36.1402,36.1155,36.1238,38763.0
2017-03-10 12:30:00,43.84,43.84,43.82,43.83,15990.0,36.1238,36.1238,36.1073,36.1155,15990.0
2017-03-10 12:35:00,43.82,43.86,43.81,43.86,39266.0,36.1073,36.1402,36.099,36.1402,39266.0
2017-03-10 12:40:00,43.86,43.89,43.85,43.88,45466.0,36.1402,36.165,36.132,36.1567,45466.0
2017-03-10 12:45:00,43.89,43.9,43.87,43.87,42743.0,36.165,36.1732,36.1485,36.1485,42743.0
2017-03-10 12:50:00,43.88,43.88,43.85,43.87,41650.0,36.1567,36.1567,36.132,36.1485,41650.0
2017-03-10 12:55:00,43.87,43.87,43.83,43.84,60135.0,36.1485,36.1485,36.1155,36.1238,60135.0
2017-03-10 13:00:00,43.85,43.85,43.77,43.77,32843.0,36.132,36.132,36.0661,36.0661,32843.0
2017-03-10 13:05:00,43.77,43.78,43.72,43.76,57899.0,36.0661,36.0743,36.0249,36.0578,57899.0
2017-03-10 13:10:00,43.75,43.78,43.74,43.78,18323.0,36.0496,36.0743,36.0414,36.0743,18323.0
2017-03-10 13:15:00,43.78,43.82,43.77,43.8,32031.0,36.0743,36.1073,36.0661,36.0908,32031.0
2017-03-10 13:20:00,43.79,43.82,43.79,43.82,23920.0,36.0826,36.1073,36.0826,36.1073,23920.0
2017-03-10 13:25:00,43.82,43.82,43.79,43.8,24751.0,36.1073,36.1073,36.0826,36.0908,24751.0
2017-03-10 13:30:00,43.8,43.8,43.78,43.79,121763.0,36.0908,36.0908,36.0743,36.0826,121763.0
2017-03-10 13:35:00,43.79,43.84,43.78,43.82,37741.0,36.0826,36.1238,36.0743,36.1073,37741.0
2017-03-10 13:40:00,43.82,43.83,43.8,43.8,32254.0,36.1073,36.1155,36.0908,36.0908,32254.0
2017-03-10 13:45:00,43.8,43.84,43.8,43.84,16820.0,36.0908,36.1238,36.0908,36.1238,16820.0
2017-03-10 13:50:00,43.83,43.85,43.82,43.83,53825.0,36.1155,36.132,36.1073,36.1155,53825.0
2017-03-10 13:55:00,43.84,43.86,43.83,43.85,29894.0,36.1238,36.1402,36.1155,36.132,29894.0
2017-03-10 14:00:00,43.85,43.86,43.82,43.86,304371.0,36.132,36.1402,36.1073,36.1402,304371.0
2017-03-10 14:05:00,43.86,43.86,43.79,43.81,57473.0,36.1402,36.1402,36.0826,36.099,57473.0
2017-03-10 14:10:00,43.81,43.82,43.78,43.81,145146.0,36.099,36.1073,36.0743,36.099,145146.0
2017-03-10 14:15:00,43.82,43.83,43.81,43.82,32230.0,36.1073,36.1155,36.099,36.1073,32230.0
2017-03-10 14:20:00,43.82,43.86,43.81,43.86,99321.0,36.1073,36.1402,36.099,36.1402,99321.0
2017-03-10 14:25:00,43.86,43.88,43.84,43.84,225184.0,36.1402,36.1567,36.1238,36.1238,225184.0
2017-03-10 14:30:00,43.84,43.84,43.8,43.82,63624.0,36.1238,36.1238,36.0908,36.1073,63624.0
2017-03-10 14:35:00,43.82,43.84,43.81,43.84,30445.0,36.1073,36.1238,36.099,36.1238,30445.0
2017-03-10 14:40:00,43.84,43.84,43.81,43.83,28020.0,36.1238,36.1238,36.099,36.1155,28020.0
2017-03-10 14:45:00,43.83,43.84,43.81,43.82,38469.0,36.1155,36.1238,36.099,36.1073,38469.0
2017-03-10 14:50:00,43.81,43.83,43.79,43.79,71875.0,36.099,36.1155,36.0826,36.0826,71875.0
2017-03-10 14:55:00,43.78,43.81,43.78,43.8,30981.0,36.0743,36.099,36.0743,36.0908,30981.0
2017-03-10 15:00:00,43.8,43.8,43.79,43.79,16960.0,36.0908,36.0908,36.0826,36.0826,16960.0
2017-03-10 15:05:00,43.79,43.81,43.78,43.79,51785.0,36.0826,36.099,36.0743,36.0826,51785.0
2017-03-10 15:10:00,43.8,43.82,43.78,43.8,59290.0,36.0908,36.1073,36.0743,36.0908,59290.0
2017-03-10 15:15:00,43.79,43.82,43.78,43.81,79279.0,36.0826,36.1073,36.0743,36.099,79279.0
2017-03-10 15:20:00,43.81,43.83,43.8,43.83,44121.0,36.099,36.1155,36.0908,36.1155,44121.0
2017-03-10 15:25:00,43.82,43.83,43.79,43.82,69960.0,36.1073,36.1155,36.0826,36.1073,69960.0
2017-03-10 15:30:00,43.81,43.82,43.79,43.8,71099.0,36.099,36.1073,36.0826,36.0908,71099.0
2017-03-10 15:35:00,43.8,43.82,43.79,43.81,93879.0,36.0908,36.1073,36.0826,36.099,93879.0
2017-03-10 15:40:00,43.81,43.82,43.79,43.8,79606.0,36.099,36.1073,36.0826,36.0908,79606.0
2017-03-10 15:45:00,43.8,43.82,43.77,43.82,123757.0,36.0908,36.1073,36.0661,36.1073,123757.0
2017-03-10 15:50:00,43.81,43.85,43.79,43.84,160984.0,36.099,36.132,36.0826,36.1238,160984.0
2017-03-10 15:55:00,43.84,43.86,43.82,43.86,394777.0,36.1238,36.1402,36.1073,36.1402,394777.0
2017-03-13 09:30:00,43.74,43.81,43.55,43.74,88320.0,36.0414,36.099,35.8848,36.0414,88320.0
2017-03-13 09:35:00,43.76,43.93,43.75,43.9,141705.0,36.0578,36.1979,36.0496,36.1732,141705.0
2017-03-13 09:40:00,43.91,43.92,43.83,43.83,34107.0,36.1814,36.1897,36.1155,36.1155,34107.0
2017-03-13 09:45:00,43.84,43.92,43.82,43.89,78904.0,36.1238,36.1897,36.1073,36.165,78904.0
2017-03-13 09:50:00,43.89,43.96,43.86,43.94,90282.0,36.165,36.2226,36.1402,36.2062,90282.0
2017-03-13 09:55:00,43.94,43.96,43.9,43.91,53479.0,36.2062,36.2226,36.1732,36.1814,53479.0
2017-03-13 10:00:00,43.9,43.91,43.86,43.88,35886.0,36.1732,36.1814,36.1402,36.1567,35886.0
2017-03-13 10:05:00,43.87,43.91,43.85,43.9,31939.0,36.1485,36.1814,36.132,36.1732,31939.0
2017-03-13 10:10:00,43.9,43.98,43.9,43.97,49045.0,36.1732,36.2391,36.1732,36.2309,49045.0
2017-03-13 10:15:00,43.98,43.98,43.91,43.91,44208.0,36.2391,36.2391,36.1814,36.1814,44208.0
2017-03-13 10:20:00,43.91,43.98,43.9,43.95,55690.0,36.1814,36.2391,36.1732,36.2144,55690.0
2017-03-13 10:25:00,43.95,44.05,43.95,43.99,218652.0,36.2144,36.2968,36.2144,36.2474,218652.0
2017-03-13 10:30:00,43.99,44.02,43.98,44.0,60243.0,36.2474,36.2721,36.2391,36.2556,60243.0
2017-03-13 10:35:00,44.0,44.02,43.98,44.01,60704.0,36.2556,36.2721,36.2391,36.2638,60704.0
2017-03-13 10:40:00,44.0,44.01,43.97,43.98,52961.0,36.2556,36.2638,36.2309,36.2391,52961.0
2017-03-13 10:45:00,43.98,44.0,43.97,43.99,51109.0,36.2391,36.2556,36.2309,36.2474,51109.0
2017-03-13 10:50:00,43.99,44.0,43.97,43.99,32857.0,36.2474,36.2556,36.2309,36.2474,32857.0
2017-03-13 10:55:00,43.99,44.02,43.99,44.0,33396.0,36.2474,36.2721,36.2474,36.2556,33396.0
2017-03-13 11:00:00,44.0,44.05,44.0,44.04,164595.0,36.2556,36.2968,36.2556,36.2886,164595.0
2017-03-13 11:05:00,44.04,44.07,44.04,44.04,89723.0,36.2886,36.3133,36.2886,36.2886,89723.0
2017-03-13 11:10:00,44.04,44.06,44.04,44.05,23582.0,36.2886,36.305,36.2886,36.2968,23582.0
2017-03-13 11:15:00,44.06,44.09,44.04,44.09,52222.0,36.305,36.3298,36.2886,36.3298,52222.0
2017-03-13 11:20:00,44.08,44.1,44.06,44.08,67401.0,36.3215,36.338,36.305,36.3215,67401.0
2017-03-13 11:25:00,44.08,44.08,44.05,44.05,41213.0,36.3215,36.3215,36.2968,36.2968,41213.0
2017-03-13 11:30:00,44.05,44.06,44.03,44.06,65217.0,36.2968,36.305,36.2803,36.305,65217.0
2017-03-13 11:35:00,44.05,44.09,44.04,44.08,56855.0,36.2968,36.3298,36.2886,36.3215,56855.0
2017-03-13 11:40:00,44.08,44.08,44.05,44.08,24741.0,36.3215,36.3215,36.2968,36.3215,24741.0
2017-03-13 11:45:00,44.07,44.08,44.06,44.08,17990.0,36.3133,36.3215,36.305,36.3215,17990.0
2017-03-13 11:50:00,44.08,44.17,44.07,44.17,119124.0,36.3215,36.3957,36.3133,36.3957,119124.0
2017-03-13 11:55:00,44.16,44.2,44.16,44.2,33207.0,36.3874,36.4204,36.3874,36.4204,33207.0
2017-03-13 12:00:00,44.19,44.2,44.13,44.13,73092.0,36.4122,36.4204,36.3627,36.3627,73092.0
2017-03-13 12:05:00,44.13,44.13,44.05,44.05,46266.0,36.3627,36.3627,36.2968,36.2968,46266.0
2017-03-13 12:10:00,44.05,44.09,44.04,44.08,37130.0,36.2968,36.3298,36.2886,36.3215,37130.0
2017-03-13 12:15:00,44.08,44.08,44.04,44.05,29436.0,36.3215,36.3215,36.2886,36.2968,29436.0
2017-03-13 12:20:00,44.05,44.08,44.04,44.08,36419.0,36.2968,36.3215,36.2886,36.3215,36419.0
2017-03-13 12:25:00,44.08,44.08,44.03,44.04,18214.0,36.3215,36.3215,36.2803,36.2886,18214.0
2017-03-13 12:30:00,44.03,44.04,44.0,44.01,46801.0,36.2803,36.2886,36.2556,36.2638,46801.0
2017-03-13 12:35:00,44.01,44.02,43.99,44.01,25313.0,36.2638,36.2721,36.2474,36.2638,25313.0
2017-03-13 12:40:00,44.02,44.05,44.01,44.05,24257.0,36.2721,36.2968,36.2638,36.2968,24257.0
2017-03-13 12:45:00,44.05,44.07,44.04,44.05,38345.0,36.2968,36.3133,36.2886,36.2968,38345.0
2017-03-13 12:50:00,44.06,44.06,44.04,44.05,15267.0,36.305,36.305,36.2886,36.2968,15267.0
2017-03-13 12:55:00,44.05,44.06,44.0,44.02,18084.0,36.2968,36.305,36.2556,36.2721,18084.0
2017-03-13 13:00:00,44.01,44.03,44.01,44.02,15045.0,36.2638,36.2803,36.2638,36.2721,15045.0
2017-03-13 13:05:00,44.01,44.03,44.01,44.02,26644.0,36.2638,36.2803,36.2638,36.2721,26644.0
2017-03-13 13:10:00,44.02,44.03,43.98,44.02,37079.0,36.2721,36.2803,36.2391,36.2721,37079.0
2017-03-13 13:15:00,44.02,44.02,44.0,44.0,9162.0,36.2721,36.2721,36.2556,36.2556,9162.0
2017-03-13 13:20:00,44.0,44.02,44.0,44.01,42659.0,36.2556,36.2721,36.2556,36.2638,42659.0
2017-03-13 13:25:00,44.0,44.02,44.0,44.01,21520.0,36.2556,36.2721,36.2556,36.2638,21520.0
2017-03-13 13:30:00,44.0,44.01,43.98,44.01,43640.0,36.2556,36.2638,36.2391,36.2638,43640.0
2017-03-13 13:35:00,44.01,44.01,43.97,43.99,20452.0,36.2638,36.2638,36.2309,36.2474,20452.0
2017-03-13 13:40:00,43.99,44.01,43.98,44.0,20322.0,36.2474,36.2638,36.2391,36.2556,20322.0
2017-03-13 13:45:00,44.0,44.01,43.99,44.0,21240.0,36.2556,36.2638,36.2474,36.2556,21240.0
2017-03-13 13:50:00,44.0,44.01,43.99,44.01,19751.0,36.2556,36.2638,36.2474,36.2638,19751.0
2017-03-13 13:55:00,44.0,44.01,44.0,44.0,12069.0,36.2556,36.2638,36.2556,36.2556,12069.0
2017-03-13 14:00:00,44.0,44.03,43.98,43.98,48699.0,36.2556,36.2803,36.2391,36.2391,48699.0
2017-03-13 14:05:00,43.99,44.02,43.98,43.99,27963.0,36.2474,36.2721,36.2391,36.2474,27963.0
2017-03-13 14:10:00,44.0,44.01,43.98,44.01,11440.0,36.2556,36.2638,36.2391,36.2638,11440.0
2017-03-13 14:15:00,44.01,44.03,43.98,43.98,42974.0,36.2638,36.2803,36.2391,36.2391,42974.0
2017-03-13 14:20:00,43.98,44.0,43.98,44.0,25740.0,36.2391,36.2556,36.2391,36.2556,25740.0
2017-03-13 14:25:00,44.0,44.02,43.99,44.01,33911.0,36.2556,36.2721,36.2474,36.2638,33911.0
2017-03-13 14:30:00,44.0,44.01,43.98,44.0,30304.0,36.2556,36.2638,36.2391,36.2556,30304.0
2017-03-13 14:35:00,44.0,44.02,43.99,44.0,39653.0,36.2556,36.2721,36.2474,36.2556,39653.0
2017-03-13 14:40:00,43.99,44.02,43.99,44.01,21668.0,36.2474,36.2721,36.2474,36.2638,21668.0
2017-03-13 14:45:00,44.01,44.02,44.0,44.0,30044.0,36.2638,36.2721,36.2556,36.2556,30044.0
2017-03-13 14:50:00,44.0,44.03,44.0,44.02,33647.0,36.2556,36.2803,36.2556,36.2721,33647.0
2017-03-13 14:55:00,44.01,44.02,44.0,44.01,25121.0,36.2638,36.2721,36.2556,36.2638,25121.0
2017-03-13 15:00:00,44.02,44.06,44.01,44.06,40982.0,36.2721,36.305,36.2638,36.305,40982.0
2017-03-13 15:05:00,44.05,44.11,44.05,44.11,75330.0,36.2968,36.3462,36.2968,36.3462,75330.0
2017-03-13 15:10:00,44.11,44.14,44.1,44.1,78493.0,36.3462,36.371,36.338,36.338,78493.0
2017-03-13 15:15:00,44.11,44.11,44.06,44.08,47182.0,36.3462,36.3462,36.305,36.3215,47182.0
2017-03-13 15:20:00,44.09,44.1,44.06,44.1,88404.0,36.3298,36.338,36.305,36.338,88404.0
2017-03-13 15:25:00,44.1,44.12,44.09,44.12,57462.0,36.338,36.3545,36.3298,36.3545,57462.0
2017-03-13 15:30:00,44.12,44.15,44.1,44.14,103902.0,36.3545,36.3792,36.338,36.371,103902.0
2017-03-13 15:35:00,44.15,44.16,44.13,44.13,88481.0,36.3792,36.3874,36.3627,36.3627,88481.0
2017-03-13 15:40:00,44.14,44.15,44.13,44.15,121032.0,36.371,36.3792,36.3627,36.3792,121032.0
2017-03-13 15:45:00,44.15,44.22,44.14,44.2,181181.0,36.3792,36.4369,36.371,36.4204,181181.0
2017-03-13 15:50:00,44.19,44.2,44.16,44.19,148839.0,36.4122,36.4204,36.3874,36.4122,148839.0
2017-03-13 15:55:00,44.18,44.24,44.17,44.21,341453.0,36.4039,36.4534,36.3957,36.4286,341453.0
2017-03-14 09:30:00,44.13,44.18,43.98,44.07,65237.0,36.3627,36.4039,36.2391,36.3133,65237.0
2017-03-14 09:35:00,44.07,44.13,44.03,44.1,40775.0,36.3133,36.3627,36.2803,36.338,40775.0
2017-03-14 09:40:00,44.11,44.26,44.1,44.25,66744.0,36.3462,36.4698,36.338,36.4616,66744.0
2017-03-14 09:45:00,44.25,44.27,44.2,44.21,45262.0,36.4616,36.4781,36.4204,36.4286,45262.0
2017-03-14 09:50:00,44.22,44.23,44.19,44.21,49307.0,36.4369,36.4451,36.4122,36.4286,49307.0
2017-03-14 09:55:00,44.21,44.21,44.13,44.15,59775.0,36.4286,36.4286,36.3627,36.3792,59775.0
2017-03-14 10:00:00,44.15,44.15,44.08,44.14,52683.0,36.3792,36.3792,36.3215,36.371,52683.0
2017-03-14 10:05:00,44.14,44.16,44.1,44.11,158779.0,36.371,36.3874,36.338,36.3462,158779.0
2017-03-14 10:10:00,44.11,44.11,44.01,44.04,50435.0,36.3462,36.3462,36.2638,36.2886,50435.0
2017-03-14 10:15:00,44.04,44.07,43.99,44.0,56746.0,36.2886,36.3133,36.2474,36.2556,56746.0
2017-03-14 10:20:00,44.01,44.08,44.0,44.08,35716.0,36.2638,36.3215,36.2556,36.3215,35716.0
2017-03-14 10:25:00,44.08,44.08,43.9,43.91,72815.0,36.3215,36.3215,36.1732,36.1814,72815.0
2017-03-14 10:30:00,43.92,43.99,43.88,43.93,224303.0,36.1897,36.2474,36.1567,36.1979,224303.0
2017-03-14 10:35:00,43.93,43.97,43.92,43.95,49943.0,36.1979,36.2309,36.1897,36.2144,49943.0
2017-03-14 10:40:00,43.95,44.02,43.95,43.98,51244.0,36.2144,36.2721,36.2144,36.2391,51244.0
2017-03-14 10:45:00,43.97,43.98,43.93,43.96,29672.0,36.2309,36.2391,36.1979,36.2226,29672.0
2017-03-14 10:50:00,43.96,44.01,43.95,44.01,43465.0,36.2226,36.2638,36.2144,36.2638,43465.0
2017-03-14 10:55:00,44.02,44.03,43.97,43.99,42046.0,36.2721,36.2803,36.2309,36.2474,42046.0
2017-03-14 11:00:00,44.0,44.01,43.96,43.97,30108.0,36.2556,36.2638,36.2226,36.2309,30108.0
2017-03-14 11:05:00,43.96,44.0,43.95,44.0,21576.0,36.2226,36.2556,36.2144,36.2556,21576.0
2017-03-14 11:10:00,44.0,44.05,43.98,44.03,25916.0,36.2556,36.2968,36.2391,36.2803,25916.0
2017-03-14 11:15:00,44.04,44.08,44.03,44.05,41514.0,36.2886,36.3215,36.2803,36.2968,41514.0
2017-03-14 11:20:00,44.06,44.07,44.03,44.04,26239.0,36.305,36.3133,36.2803,36.2886,26239.0
2017-03-14 11:25:00,44.04,44.08,44.03,44.06,18734.0,36.2886,36.3215,36.2803,36.305,18734.0
2017-03-14 11:30:00,44.07,44.08,44.03,44.04,49215.0,36.3133,36.3215,36.2803,36.2886,49215.0
2017-03-14 11:35:00,44.04,44.05,44.02,44.02,44498.0,36.2886,36.2968,36.2721,36.2721,44498.0
2017-03-14 11:40:00,44.03,44.03,43.99,44.02,158923.0,36.2803,36.2803,36.2474,36.2721,158923.0
2017-03-14 11:45:00,44.01,44.02,43.98,44.0,61706.0,36.2638,36.2721,36.2391,36.2556,61706.0
2017-03-14 11:50:00,43.99,44.01,43.96,43.98,75761.0,36.2474,36.2638,36.2226,36.2391,75761.0
2017-03-14 11:55:00,43.98,44.0,43.97,43.98,42820.0,36.2391,36.2556,36.2309,36.2391,42820.0
2017-03-14 12:00:00,43.99,44.0,43.96,43.96,36413.0,36.2474,36.2556,36.2226,36.2226,36413.0
2017-03-14 12:05:00,43.96,43.97,43.87,43.87,63157.0,36.2226,36.2309,36.1485,36.1485,63157.0
2017-03-14 12:10:00,43.87,43.89,43.86,43.88,36274.0,36.1485,36.165,36.1402,36.1567,36274.0
2017-03-14 12:15:00,43.88,43.93,43.88,43.93,94078.0,36.1567,36.1979,36.1567,36.1979,94078.0
2017-03-14 12:20:00,43.93,43.96,43.89,43.92,73515.0,36.1979,36.2226,36.165,36.1897,73515.0
2017-03-14 12:25:00,43.93,43.97,43.92,43.96,61925.0,36.1979,36.2309,36.1897,36.2226,61925.0
2017-03-14 12:30:00,43.97,43.99,43.94,43.94,47486.0,36.2309,36.2474,36.2062,36.2062,47486.0
2017-03-14 12:35:00,43.95,43.96,43.93,43.94,15573.0,36.2144,36.2226,36.1979,36.2062,15573.0
2017-03-14 12:40:00,43.95,43.95,43.92,43.93,11968.0,36.2144,36.2144,36.1897,36.1979,11968.0
2017-03-14 12:45:00,43.93,43.94,43.93,43.94,29345.0,36.1979,36.2062,36.1979,36.2062,29345.0
2017-03-14 12:50:00,43.94,43.94,43.91,43.93,54892.0,36.2062,36.2062,36.1814,36.1979,54892.0
2017-03-14 12:55:00,43.91,43.93,43.9,43.91,28242.0,36.1814,36.1979,36.1732,36.1814,28242.0
2017-03-14 13:00:00,43.91,43.93,43.83,43.84,39278.0,36.1814,36.1979,36.1155,36.1238,39278.0
2017-03-14 13:05:00,43.84,43.87,43.83,43.84,29008.0,36.1238,36.1485,36.1155,36.1238,29008.0
2017-03-14 13:10:00,43.84,43.9,43.84,43.89,34444.0,36.1238,36.1732,36.1238,36.165,34444.0
2017-03-14 13:15:00,43.89,43.97,43.88,43.96,91192.0,36.165,36.2309,36.1567,36.2226,91192.0
2017-03-14 13:20:00,43.96,43.96,43.93,43.94,108377.0,36.2226,36.2226,36.1979,36.2062,108377.0
2017-03-14 13:25:00,43.95,43.99,43.93,43.99,30830.0,36.2144,36.2474,36.1979,36.2474,30830.0
2017-03-14 13:30:00,43.98,43.98,43.94,43.95,37693.0,36.2391,36.2391,36.2062,36.2144,37693.0
2017-03-14 13:35:00,43.95,43.95,43.93,43.94,53634.0,36.2144,36.2144,36.1979,36.2062,53634.0
2017-03-14 13:40:00,43.94,43.96,43.93,43.96,36586.0,36.2062,36.2226,36.1979,36.2226,36586.0
2017-03-14 13:45:00,43.96,43.96,43.95,43.95,11992.0,36.2226,36.2226,36.2144,36.2144,11992.0
2017-03-14 13:50:00,43.95,43.96,43.94,43.94,21325.0,36.2144,36.2226,36.2062,36.2062,21325.0
2017-03-14 13:55:00,43.94,43.96,43.94,43.96,23943.0,36.2062,36.2226,36.2062,36.2226,23943.0
2017-03-14 14:00:00,43.96,43.96,43.93,43.93,65255.0,36.2226,36.2226,36.1979,36.1979,65255.0
2017-03-14 14:05:00,43.93,43.94,43.91,43.93,21712.0,36.1979,36.2062,36.1814,36.1979,21712.0
2017-03-14 14:10:00,43.93,43.93,43.88,43.88,189855.0,36.1979,36.1979,36.1567,36.1567,189855.0
2017-03-14 14:15:00,43.88,43.89,43.84,43.85,47424.0,36.1567,36.165,36.1238,36.132,47424.0
2017-03-14 14:20:00,43.86,43.88,43.85,43.88,25633.0,36.1402,36.1567,36.132,36.1567,25633.0
2017-03-14 14:25:00,43.88,43.94,43.87,43.91,57791.0,36.1567,36.2062,36.1485,36.1814,57791.0
2017-03-14 14:30:00,43.91,43.92,43.89,43.89,56679.0,36.1814,36.1897,36.165,36.165,56679.0
2017-03-14 14:35:00,43.9,43.92,43.89,43.9,62179.0,36.1732,36.1897,36.165,36.1732,62179.0
2017-03-14 14:40:00,43.9,43.91,43.88,43.9,39713.0,36.1732,36.1814,36.1567,36.1732,39713.0
2017-03-14 14:45:00,43.9,43.9,43.87,43.87,35829.0,36.1732,36.1732,36.1485,36.1485,35829.0
2017-03-14 14:50:00,43.87,43.88,43.85,43.85,32153.0,36.1485,36.1567,36.132,36.132,32153.0
2017-03-14 14:55:00,43.86,43.89,43.84,43.89,66532.0,36.1402,36.165,36.1238,36.165,66532.0
2017-03-14 15:00:00,43.89,43.94,43.88,43.93,25871.0,36.165,36.2062,36.1567,36.1979,25871.0
2017-03-14 15:05:00,43.92,43.94,43.91,43.91,47205.0,36.1897,36.2062,36.1814,36.1814,47205.0
2017-03-14 15:10:00,43.91,43.92,43.91,43.91,26239.0,36.1814,36.1897,36.1814,36.1814,26239.0
2017-03-14 15:15:00,43.91,43.92,43.9,43.9,53402.0,36.1814,36.1897,36.1732,36.1732,53402.0
2017-03-14 15:20:00,43.91,43.91,43.88,43.89,72581.0,36.1814,36.1814,36.1567,36.165,72581.0
2017-03-14 15:25:00,43.9,43.91,43.89,43.91,52167.0,36.1732,36.1814,36.165,36.1814,52167.0
2017-03-14 15:30:00,43.91,43.91,43.88,43.9,101769.0,36.1814,36.1814,36.1567,36.1732,101769.0
2017-03-14 15:35:00,43.9,43.91,43.88,43.9,71722.0,36.1732,36.1814,36.1567,36.1732,71722.0
2017-03-14 15:40:00,43.9,43.92,43.89,43.91,63226.0,36.1732,36.1897,36.165,36.1814,63226.0
2017-03-14 15:45:00,43.91,43.94,43.9,43.93,181392.0,36.1814,36.2062,36.1732,36.1979,181392.0
2017-03-14 15:50:00,43.93,43.94,43.89,43.89,143078.0,36.1979,36.2062,36.165,36.165,143078.0
2017-03-14 15:55:00,43.89,43.9,43.82,43.86,539493.0,36.165,36.1732,36.1073,36.1402,539493.0
2017-03-15 09:30:00,44.15,44.25,44.01,44.24,84501.0,36.3792,36.4616,36.2638,36.4534,84501.0
2017-03-15 09:35:00,44.24,44.25,44.19,44.22,36260.0,36.4534,36.4616,36.4122,36.4369,36260.0
2017-03-15 09:40:00,44.21,44.29,44.2,44.28,56888.0,36.4286,36.4946,36.4204,36.4863,56888.0
2017-03-15 09:45:00,44.28,44.39,44.28,44.39,54995.0,36.4863,36.577,36.4863,36.577,54995.0
2017-03-15 09:50:00,44.39,44.4,44.33,44.33,30195.0,36.577,36.5852,36.5275,36.5275,30195.0
2017-03-15 09:55:00,44.34,44.34,44.28,44.3,56012.0,36.5358,36.5358,36.4863,36.5028,56012.0
2017-03-15 10:00:00,44.31,44.33,44.28,44.32,66654.0,36.511,36.5275,36.4863,36.5193,66654.0
2017-03-15 10:05:00,44.31,44.39,44.3,44.38,53404.0,36.511,36.577,36.5028,36.5687,53404.0
2017-03-15 10:10:00,44.37,44.4,44.35,44.37,47411.0,36.5605,36.5852,36.544,36.5605,47411.0
2017-03-15 10:15:00,44.38,44.4,44.34,44.38,41528.0,36.5687,36.5852,36.5358,36.5687,41528.0
2017-03-15 10:20:00,44.39,44.43,44.34,44.41,237144.0,36.577,36.6099,36.5358,36.5934,237144.0
2017-03-15 10:25:00,44.41,44.43,44.38,44.41,95246.0,36.5934,36.6099,36.5687,36.5934,95246.0
2017-03-15 10:30:00,44.41,44.43,44.37,44.41,45661.0,36.5934,36.6099,36.5605,36.5934,45661.0
2017-03-15 10:35:00,44.41,44.45,44.41,44.41,32760.0,36.5934,36.6264,36.5934,36.5934,32760.0
2017-03-15 10:40:00,44.41,44.44,44.37,44.38,46237.0,36.5934,36.6182,36.5605,36.5687,46237.0
2017-03-15 10:45:00,44.38,44.38,44.26,44.26,49202.0,36.5687,36.5687,36.4698,36.4698,49202.0
2017-03-15 10:50:00,44.26,44.3,44.25,44.28,43185.0,36.4698,36.5028,36.4616,36.4863,43185.0
2017-03-15 10:55:00,44.28,44.31,44.27,44.28,32176.0,36.4863,36.511,36.4781,36.4863,32176.0
2017-03-15 11:00:00,44.29,44.32,44.28,44.3,30580.0,36.4946,36.5193,36.4863,36.5028,30580.0
2017-03-15 11:05:00,44.31,44.32,44.25,44.25,30445.0,36.511,36.5193,36.4616,36.4616,30445.0
2017-03-15 11:10:00,44.26,44.27,44.25,44.27,9040.0,36.4698,36.4781,36.4616,36.4781,9040.0
2017-03-15 11:15:00,44.27,44.32,44.25,44.32,35104.0,36.4781,36.5193,36.4616,36.5193,35104.0
2017-03-15 11:20:00,44.32,44.37,44.31,44.37,39771.0,36.5193,36.5605,36.511,36.5605,39771.0
2017-03-15 11:25:00,44.37,44.38,44.35,44.36,25126.0,36.5605,36.5687,36.544,36.5522,25126.0
2017-03-15 11:30:00,44.36,44.37,44.34,44.36,25859.0,36.5522,36.5605,36.5358,36.5522,25859.0
2017-03-15 11:35:00,44.37,44.4,44.36,44.38,26835.0,36.5605,36.5852,36.5522,36.5687,26835.0
2017-03-15 11:40:00,44.38,44.4,44.38,44.39,31170.0,36.5687,36.5852,36.5687,36.577,31170.0
2017-03-15 11:45:00,44.4,44.4,44.38,44.39,20245.0,36.5852,36.5852,36.5687,36.577,20245.0
2017-03-15 11:50:00,44.39,44.39,44.38,44.39,10260.0,36.577,36.577,36.5687,36.577,10260.0
2017-03-15 11:55:00,44.39,44.39,44.38,44.38,9363.0,36.577,36.577,36.5687,36.5687,9363.0
2017-03-15 12:00:00,44.38,44.39,44.36,44.38,27540.0,36.5687,36.577,36.5522,36.5687,27540.0
2017-03-15 12:05:00,44.37,44.38,44.36,44.37,28576.0,36.5605,36.5687,36.5522,36.5605,28576.0
2017-03-15 12:10:00,44.38,44.38,44.35,44.36,13558.0,36.5687,36.5687,36.544,36.5522,13558.0
2017-03-15 12:15:00,44.36,44.38,44.35,44.37,15239.0,36.5522,36.5687,36.544,36.5605,15239.0
2017-03-15 12:20:00,44.36,44.37,44.34,44.35,40597.0,36.5522,36.5605,36.5358,36.544,40597.0
2017-03-15 12:25:00,44.34,44.35,44.33,44.33,11087.0,36.5358,36.544,36.5275,36.5275,11087.0
2017-03-15 12:30:00,44.33,44.37,44.33,44.37,32865.0,36.5275,36.5605,36.5275,36.5605,32865.0
2017-03-15 12:35:00,44.37,44.41,44.36,44.41,72517.0,36.5605,36.5934,36.5522,36.5934,72517.0
2017-03-15 12:40:00,44.41,44.48,44.4,44.46,93154.0,36.5934,36.6511,36.5852,36.6346,93154.0
2017-03-15 12:45:00,44.47,44.51,44.46,44.5,68220.0,36.6429,36.6758,36.6346,36.6676,68220.0
2017-03-15 12:50:00,44.51,44.52,44.48,44.48,38222.0,36.6758,36.6841,36.6511,36.6511,38222.0
2017-03-15 12:55:00,44.48,44.51,44.48,44.48,30431.0,36.6511,36.6758,36.6511,36.6511,30431.0
2017-03-15 13:00:00,44.48,44.53,44.48,44.53,30272.0,36.6511,36.6923,36.6511,36.6923,30272.0
2017-03-15 13:05:00,44.52,44.55,44.5,44.51,39775.0,36.6841,36.7088,36.6676,36.6758,39775.0
2017-03-15 13:10:00,44.51,44.52,44.48,44.51,39962.0,36.6758,36.6841,36.6511,36.6758,39962.0
2017-03-15 13:15:00,44.52,44.55,44.51,44.53,32486.0,36.6841,36.7088,36.6758,36.6923,32486.0
2017-03-15 13:20:00,44.53,44.54,44.52,44.53,24993.0,36.6923,36.7005,36.6841,36.6923,24993.0
2017-03-15 13:25:00,44.53,44.54,44.48,44.48,59223.0,36.6923,36.7005,36.6511,36.6511,59223.0
2017-03-15 13:30:00,44.48,44.51,44.48,44.5,45252.0,36.6511,36.6758,36.6511,36.6676,45252.0
2017-03-15 13:35:00,44.5,44.55,44.49,44.53,66756.0,36.6676,36.7088,36.6593,36.6923,66756.0
2017-03-15 13:40:00,44.54,44.54,44.5,44.52,39163.0,36.7005,36.7005,36.6676,36.6841,39163.0
2017-03-15 13:45:00,44.51,44.52,44.49,44.49,24315.0,36.6758,36.6841,36.6593,36.6593,24315.0
2017-03-15 13:50:00,44.5,44.5,44.47,44.5,38669.0,36.6676,36.6676,36.6429,36.6676,38669.0
2017-03-15 13:55:00,44.5,44.51,44.44,44.45,80788.0,36.6676,36.6758,36.6182,36.6264,80788.0
2017-03-15 14:00:00,44.46,44.88,44.45,44.81,178246.0,36.6346,36.9807,36.6264,36.923,178246.0
2017-03-15 14:05:00,44.81,44.96,44.81,44.82,128186.0,36.923,37.0466,36.923,36.9313,128186.0
2017-03-15 14:10:00,44.81,44.84,44.74,44.76,87709.0,36.923,36.9477,36.8653,36.8818,87709.0
2017-03-15 14:15:00,44.75,44.8,44.67,44.7,120931.0,36.8736,36.9148,36.8077,36.8324,120931.0
2017-03-15 14:20:00,44.7,44.75,44.69,44.75,51180.0,36.8324,36.8736,36.8241,36.8736,51180.0
2017-03-15 14:25:00,44.75,44.75,44.67,44.69,89972.0,36.8736,36.8736,36.8077,36.8241,89972.0
2017-03-15 14:30:00,44.69,44.71,44.59,44.64,49610.0,36.8241,36.8406,36.7417,36.7829,49610.0
2017-03-15 14:35:00,44.63,44.67,44.58,44.67,83973.0,36.7747,36.8077,36.7335,36.8077,83973.0
2017-03-15 14:40:00,44.66,44.7,44.62,44.64,92673.0,36.7994,36.8324,36.7665,36.7829,92673.0
2017-03-15 14:45:00,44.64,44.75,44.63,44.73,90875.0,36.7829,36.8736,36.7747,36.8571,90875.0
2017-03-15 14:50:00,44.74,44.75,44.69,44.71,105599.0,36.8653,36.8736,36.8241,36.8406,105599.0
2017-03-15 14:55:00,44.71,44.72,44.67,44.71,51558.0,36.8406,36.8489,36.8077,36.8406,51558.0
2017-03-15 15:00:00,44.72,44.73,44.68,44.68,126461.0,36.8489,36.8571,36.8159,36.8159,126461.0
2017-03-15 15:05:00,44.69,44.72,44.68,44.72,69484.0,36.8241,36.8489,36.8159,36.8489,69484.0
2017-03-15 15:10:00,44.72,44.75,44.69,44.75,74107.0,36.8489,36.8736,36.8241,36.8736,74107.0
2017-03-15 15:15:00,44.74,44.77,44.73,44.75,75874.0,36.8653,36.8901,36.8571,36.8736,75874.0
2017-03-15 15:20:00,44.75,44.76,44.69,44.7,45708.0,36.8736,36.8818,36.8241,36.8324,45708.0
2017-03-15 15:25:00,44.7,44.75,44.69,44.74,99462.0,36.8324,36.8736,36.8241,36.8653,99462.0
2017-03-15 15:30:00,44.73,44.77,44.73,44.76,93982.0,36.8571,36.8901,36.8571,36.8818,93982.0
2017-03-15 15:35:00,44.76,44.77,44.74,44.74,76496.0,36.8818,36.8901,36.8653,36.8653,76496.0
2017-03-15 15:40:00,44.75,44.75,44.69,44.7,89249.0,36.8736,36.8736,36.8241,36.8324,89249.0
2017-03-15 15:45:00,44.69,44.71,44.6,44.63,110666.0,36.8241,36.8406,36.75,36.7747,110666.0
2017-03-15 15:50:00,44.63,44.64,44.6,44.6,228618.0,36.7747,36.7829,36.75,36.75,228618.0
2017-03-15 15:55:00,44.61,44.61,44.51,44.54,699993.0,36.7582,36.7582,36.6758,36.7005,699993.0
2017-03-16 09:30:00,44.51,44.57,44.32,44.48,108200.0,36.6758,36.7253,36.5193,36.6511,108200.0
2017-03-16 09:35:00,44.49,44.49,44.37,44.4,90066.0,36.6593,36.6593,36.5605,36.5852,90066.0
2017-03-16 09:40:00,44.4,44.61,44.39,44.55,43930.0,36.5852,36.7582,36.577,36.7088,43930.0
2017-03-16 09:45:00,44.55,44.59,44.5,44.54,94083.0,36.7088,36.7417,36.6676,36.7005,94083.0
2017-03-16 09:50:00,44.53,44.53,44.43,44.43,28763.0,36.6923,36.6923,36.6099,36.6099,28763.0
2017-03-16 09:55:00,44.42,44.44,44.37,44.41,31919.0,36.6017,36.6182,36.5605,36.5934,31919.0
2017-03-16 10:00:00,44.42,44.48,44.42,44.43,23783.0,36.6017,36.6511,36.6017,36.6099,23783.0
2017-03-16 10:05:00,44.43,44.44,44.37,44.4,33200.0,36.6099,36.6182,36.5605,36.5852,33200.0
2017-03-16 10:10:00,44.41,44.5,44.34,44.5,151177.0,36.5934,36.6676,36.5358,36.6676,151177.0
2017-03-16 10:15:00,44.5,44.53,44.45,44.51,36348.0,36.6676,36.6923,36.6264,36.6758,36348.0
2017-03-16 10:20:00,44.51,44.63,44.5,44.62,708245.0,36.6758,36.7747,36.6676,36.7665,708245.0
2017-03-16 10:25:00,44.61,44.65,44.59,44.62,40969.0,36.7582,36.7912,36.7417,36.7665,40969.0
2017-03-16 10:30:00,44.63,44.63,44.49,44.54,45398.0,36.7747,36.7747,36.6593,36.7005,45398.0
2017-03-16 10:35:00,44.54,44.54,44.48,44.52,32056.0,36.7005,36.7005,36.6511,36.6841,32056.0
2017-03-16 10:40:00,44.52,44.58,44.51,44.58,25486.0,36.6841,36.7335,36.6758,36.7335,25486.0
2017-03-16 10:45:00,44.58,44.66,44.56,44.62,51915.0,36.7335,36.7994,36.717,36.7665,51915.0
2017-03-16 10:50:00,44.62,44.68,44.61,44.65,38959.0,36.7665,36.8159,36.7582,36.7912,38959.0
2017-03-16 10:55:00,44.64,44.73,44.6,44.71,53455.0,36.7829,36.8571,36.75,36.8406,53455.0
2017-03-16 11:00:00,44.71,44.72,44.63,44.67,88837.0,36.8406,36.8489,36.7747,36.8077,88837.0
2017-03-16 11:05:00,44.68,44.73,44.67,44.73,55223.0,36.8159,36.8571,36.8077,36.8571,55223.0
2017-03-16 11:10:00,44.73,44.75,44.7,44.7,22864.0,36.8571,36.8736,36.8324,36.8324,22864.0
2017-03-16 11:15:00,44.71,44.75,44.67,44.67,23172.0,36.8406,36.8736,36.8077,36.8077,23172.0
2017-03-16 11:20:00,44.67,44.69,44.65,44.65,28065.0,36.8077,36.8241,36.7912,36.7912,28065.0
2017-03-16 11:25:00,44.64,44.66,44.6,44.66,36847.0,36.7829,36.7994,36.75,36.7994,36847.0
2017-03-16 11:30:00,44.66,44.74,44.65,44.73,40251.0,36.7994,36.8653,36.7912,36.8571,40251.0
2017-03-16 11:35:00,44.73,44.74,44.66,44.68,28269.0,36.8571,36.8653,36.7994,36.8159,28269.0
2017-03-16 11:40:00,44.68,44.7,44.65,44.66,45478.0,36.8159,36.8324,36.7912,36.7994,45478.0
2017-03-16 11:45:00,44.66,44.68,44.65,44.68,25214.0,36.7994,36.8159,36.7912,36.8159,25214.0
2017-03-16 11:50:00,44.68,44.7,44.67,44.69,34532.0,36.8159,36.8324,36.8077,36.8241,34532.0
2017-03-16 11:55:00,44.69,44.7,44.67,44.69,26727.0,36.8241,36.8324,36.8077,36.8241,26727.0
2017-03-16 12:00:00,44.68,44.68,44.63,44.65,29298.0,36.8159,36.8159,36.7747,36.7912,29298.0
2017-03-16 12:05:00,44.64,44.65,44.6,44.62,72479.0,36.7829,36.7912,36.75,36.7665,72479.0
2017-03-16 12:10:00,44.62,44.64,44.61,44.63,14638.0,36.7665,36.7829,36.7582,36.7747,14638.0
2017-03-16 12:15:00,44.64,44.69,44.63,44.67,32781.0,36.7829,36.8241,36.7747,36.8077,32781.0
2017-03-16 12:20:00,44.67,44.72,44.67,44.72,18583.0,36.8077,36.8489,36.8077,36.8489,18583.0
2017-03-16 12:25:00,44.72,44.77,44.71,44.75,30600.0,36.8489,36.8901,36.8406,36.8736,30600.0
2017-03-16 12:30:00,44.75,44.76,44.7,44.7,18179.0,36.8736,36.8818,36.8324,36.8324,18179.0
2017-03-16 12:35:00,44.71,44.74,44.7,44.71,23322.0,36.8406,36.8653,36.8324,36.8406,23322.0
2017-03-16 12:40:00,44.71,44.74,44.7,44.71,21870.0,36.8406,36.8653,36.8324,36.8406,21870.0
2017-03-16 12:45:00,44.71,44.75,44.7,44.71,34865.0,36.8406,36.8736,36.8324,36.8406,34865.0
2017-03-16 12:50:00,44.71,44.73,44.7,44.71,40638.0,36.8406,36.8571,36.8324,36.8406,40638.0
2017-03-16 12:55:00,44.71,44.72,44.7,44.71,14138.0,36.8406,36.8489,36.8324,36.8406,14138.0
2017-03-16 13:00:00,44.71,44.74,44.7,44.74,19312.0,36.8406,36.8653,36.8324,36.8653,19312.0
2017-03-16 13:05:00,44.73,44.75,44.73,44.74,22020.0,36.8571,36.8736,36.8571,36.8653,22020.0
2017-03-16 13:10:00,44.73,44.8,44.73,44.79,27792.0,36.8571,36.9148,36.8571,36.9065,27792.0
2017-03-16 13:15:00,44.79,44.82,44.75,44.76,38355.0,36.9065,36.9313,36.8736,36.8818,38355.0
2017-03-16 13:20:00,44.76,44.8,44.75,44.76,25044.0,36.8818,36.9148,36.8736,36.8818,25044.0
2017-03-16 13:25:00,44.77,44.79,44.76,44.77,30484.0,36.8901,36.9065,36.8818,36.8901,30484.0
2017-03-16 13:30:00,44.77,44.8,44.76,44.76,33297.0,36.8901,36.9148,36.8818,36.8818,33297.0
2017-03-16 13:35:00,44.75,44.76,44.72,44.74,26504.0,36.8736,36.8818,36.8489,36.8653,26504.0
2017-03-16 13:40:00,44.73,44.74,44.68,44.71,26373.0,36.8571,36.8653,36.8159,36.8406,26373.0
2017-03-16 13:45:00,44.71,44.76,44.7,44.73,35922.0,36.8406,36.8818,36.8324,36.8571,35922.0
2017-03-16 13:50:00,44.73,44.75,44.72,44.72,35880.0,36.8571,36.8736,36.8489,36.8489,35880.0
2017-03-16 13:55:00,44.73,44.73,44.68,44.69,21107.0,36.8571,36.8571,36.8159,36.8241,21107.0
2017-03-16 14:00:00,44.69,44.69,44.66,44.66,24157.0,36.8241,36.8241,36.7994,36.7994,24157.0
2017-03-16 14:05:00,44.67,44.71,44.67,44.71,29178.0,36.8077,36.8406,36.8077,36.8406,29178.0
2017-03-16 14:10:00,44.71,44.74,44.7,44.73,29410.0,36.8406,36.8653,36.8324,36.8571,29410.0
2017-03-16 14:15:00,44.72,44.73,44.71,44.72,15863.0,36.8489,36.8571,36.8406,36.8489,15863.0
2017-03-16 14:20:00,44.73,44.75,44.71,44.75,23792.0,36.8571,36.8736,36.8406,36.8736,23792.0
2017-03-16 14:25:00,44.75,44.75,44.72,44.73,26836.0,36.8736,36.8736,36.8489,36.8571,26836.0
2017-03-16 14:30:00,44.73,44.75,44.73,44.74,19816.0,36.8571,36.8736,36.8571,36.8653,19816.0
2017-03-16 14:35:00,44.74,44.75,44.72,44.75,29679.0,36.8653,36.8736,36.8489,36.8736,29679.0
2017-03-16 14:40:00,44.75,44.76,44.73,44.75,49603.0,36.8736,36.8818,36.8571,36.8736,49603.0
2017-03-16 14:45:00,44.75,44.77,44.73,44.77,89850.0,36.8736,36.8901,36.8571,36.8901,89850.0
2017-03-16 14:50:00,44.76,44.79,44.75,44.76,39457.0,36.8818,36.9065,36.8736,36.8818,39457.0
2017-03-16 14:55:00,44.75,44.77,44.74,44.76,61884.0,36.8736,36.8901,36.8653,36.8818,61884.0
2017-03-16 15:00:00,44.75,44.78,44.72,44.78,88310.0,36.8736,36.8983,36.8489,36.8983,88310.0
2017-03-16 15:05:00,44.78,44.81,44.73,44.73,203514.0,36.8983,36.923,36.8571,36.8571,203514.0
2017-03-16 15:10:00,44.74,44.83,44.73,44.83,101811.0,36.8653,36.9395,36.8571,36.9395,101811.0
2017-03-16 15:15:00,44.83,44.83,44.82,44.83,26844.0,36.9395,36.9395,36.9313,36.9395,26844.0
2017-03-16 15:20:00,44.83,44.86,44.82,44.84,275715.0,36.9395,36.9642,36.9313,36.9477,275715.0
2017-03-16 15:25:00,44.84,44.85,44.79,44.8,200506.0,36.9477,36.956,36.9065,36.9148,200506.0
2017-03-16 15:30:00,44.8,44.83,44.79,44.81,135230.0,36.9148,36.9395,36.9065,36.923,135230.0
2017-03-16 15:35:00,44.82,44.82,44.81,44.82,114241.0,36.9313,36.9313,36.923,36.9313,114241.0
2017-03-16 15:40:00,44.82,44.83,44.81,44.81,186453.0,36.9313,36.9395,36.923,36.923,186453.0
2017-03-16 15:45:00,44.82,44.84,44.8,44.84,190608.0,36.9313,36.9477,36.9148,36.9477,190608.0
2017-03-16 15:50:00,44.84,44.87,44.84,44.87,263719.0,36.9477,36.9725,36.9477,36.9725,263719.0
2017-03-16 15:55:00,44.86,44.9,44.85,44.88,770334.0,36.9642,36.9972,36.956,36.9807,770334.0
2017-03-17 09:30:00,45.06,45.06,44.83,44.85,2599411.0,37.129,37.129,36.9395,36.956,2599411.0
2017-03-17 09:35:00,44.85,44.95,44.84,44.87,77258.0,36.956,37.0384,36.9477,36.9725,77258.0
2017-03-17 09:40:00,44.89,44.97,44.86,44.93,127390.0,36.9889,37.0549,36.9642,37.0219,127390.0
2017-03-17 09:45:00,44.92,45.06,44.9,45.05,177845.0,37.0137,37.129,36.9972,37.1208,177845.0
2017-03-17 09:50:00,45.05,45.09,44.97,45.01,226400.0,37.1208,37.1537,37.0549,37.0878,226400.0
2017-03-17 09:55:00,45.02,45.05,44.99,45.03,66136.0,37.0961,37.1208,37.0713,37.1043,66136.0
2017-03-17 10:00:00,45.03,45.05,44.99,45.02,156595.0,37.1043,37.1208,37.0713,37.0961,156595.0
2017-03-17 10:05:00,45.02,45.04,44.98,45.02,70598.0,37.0961,37.1125,37.0631,37.0961,70598.0
2017-03-17 10:10:00,45.03,45.05,44.99,45.03,109962.0,37.1043,37.1208,37.0713,37.1043,109962.0
2017-03-17 10:15:00,45.03,45.03,44.99,45.01,36958.0,37.1043,37.1043,37.0713,37.0878,36958.0
2017-03-17 10:20:00,45.01,45.01,44.89,44.94,70316.0,37.0878,37.0878,36.9889,37.0301,70316.0
2017-03-17 10:25:00,44.94,44.96,44.92,44.95,29150.0,37.0301,37.0466,37.0137,37.0384,29150.0
2017-03-17 10:30:00,44.96,44.97,44.93,44.95,60825.0,37.0466,37.0549,37.0219,37.0384,60825.0
2017-03-17 10:35:00,44.95,44.95,44.9,44.93,25706.0,37.0384,37.0384,36.9972,37.0219,25706.0
2017-03-17 10:40:00,44.94,44.95,44.91,44.95,38109.0,37.0301,37.0384,37.0054,37.0384,38109.0
2017-03-17 10:45:00,44.95,45.01,44.94,45.01,73736.0,37.0384,37.0878,37.0301,37.0878,73736.0
2017-03-17 10:50:00,45.01,45.02,44.99,45.01,87193.0,37.0878,37.0961,37.0713,37.0878,87193.0
2017-03-17 10:55:00,45.01,45.02,44.96,44.98,50641.0,37.0878,37.0961,37.0466,37.0631,50641.0
2017-03-17 11:00:00,44.98,44.99,44.96,44.98,42325.0,37.0631,37.0713,37.0466,37.0631,42325.0
2017-03-17 11:05:00,44.97,44.97,44.9,44.92,49668.0,37.0549,37.0549,36.9972,37.0137,49668.0
2017-03-17 11:10:00,44.91,44.97,44.91,44.96,28076.0,37.0054,37.0549,37.0054,37.0466,28076.0
2017-03-17 11:15:00,44.95,44.99,44.93,44.98,26447.0,37.0384,37.0713,37.0219,37.0631,26447.0
2017-03-17 11:20:00,44.98,45.0,44.96,44.97,21624.0,37.0631,37.0796,37.0466,37.0549,21624.0
2017-03-17 11:25:00,44.97,45.01,44.96,45.0,43242.0,37.0549,37.0878,37.0466,37.0796,43242.0
2017-03-17 11:30:00,45.0,45.03,44.99,45.0,46200.0,37.0796,37.1043,37.0713,37.0796,46200.0
2017-03-17 11:35:00,44.99,45.02,44.99,45.01,57246.0,37.0713,37.0961,37.0713,37.0878,57246.0
2017-03-17 11:40:00,45.01,45.02,44.99,45.01,26108.0,37.0878,37.0961,37.0713,37.0878,26108.0
2017-03-17 11:45:00,45.02,45.07,45.01,45.03,181050.0,37.0961,37.1373,37.0878,37.1043,181050.0
2017-03-17 11:50:00,45.03,45.03,45.0,45.0,34154.0,37.1043,37.1043,37.0796,37.0796,34154.0
2017-03-17 11:55:00,45.01,45.03,45.0,45.03,50784.0,37.0878,37.1043,37.0796,37.1043,50784.0
2017-03-17 12:00:00,45.02,45.03,45.0,45.01,87584.0,37.0961,37.1043,37.0796,37.0878,87584.0
2017-03-17 12:05:00,45.02,45.03,45.01,45.02,47390.0,37.0961,37.1043,37.0878,37.0961,47390.0
2017-03-17 12:10:00,45.02,45.02,44.98,44.99,48880.0,37.0961,37.0961,37.0631,37.0713,48880.0
2017-03-17 12:15:00,44.99,45.0,44.97,45.0,23808.0,37.0713,37.0796,37.0549,37.0796,23808.0
2017-03-17 12:20:00,45.0,45.04,45.0,45.02,73584.0,37.0796,37.1125,37.0796,37.0961,73584.0
2017-03-17 12:25:00,45.02,45.03,45.01,45.02,32258.0,37.0961,37.1043,37.0878,37.0961,32258.0
2017-03-17 12:30:00,45.02,45.04,45.01,45.04,44855.0,37.0961,37.1125,37.0878,37.1125,44855.0
2017-03-17 12:35:00,45.04,45.09,45.02,45.08,286789.0,37.1125,37.1537,37.0961,37.1455,286789.0
2017-03-17 12:40:00,45.08,45.12,45.04,45.06,135992.0,37.1455,37.1785,37.1125,37.129,135992.0
2017-03-17 12:45:00,45.05,45.06,45.02,45.03,41032.0,37.1208,37.129,37.0961,37.1043,41032.0
2017-03-17 12:50:00,45.03,45.05,45.02,45.03,77603.0,37.1043,37.1208,37.0961,37.1043,77603.0
2017-03-17 12:55:00,45.04,45.05,45.0,45.02,39587.0,37.1125,37.1208,37.0796,37.0961,39587.0
2017-03-17 13:00:00,45.02,45.06,45.02,45.04,137906.0,37.0961,37.129,37.0961,37.1125,137906.0
2017-03-17 13:05:00,45.04,45.04,45.02,45.04,31794.0,37.1125,37.1125,37.0961,37.1125,31794.0
2017-03-17 13:10:00,45.03,45.05,45.02,45.04,80977.0,37.1043,37.1208,37.0961,37.1125,80977.0
2017-03-17 13:15:00,45.04,45.06,45.0,45.01,151047.0,37.1125,37.129,37.0796,37.0878,151047.0
2017-03-17 13:20:00,45.02,45.03,45.01,45.03,20706.0,37.0961,37.1043,37.0878,37.1043,20706.0
2017-03-17 13:25:00,45.03,45.05,45.02,45.03,41546.0,37.1043,37.1208,37.0961,37.1043,41546.0
2017-03-17 13:30:00,45.02,45.05,45.01,45.01,50737.0,37.0961,37.1208,37.0878,37.0878,50737.0
2017-03-17 13:35:00,45.01,45.05,45.01,45.05,42035.0,37.0878,37.1208,37.0878,37.1208,42035.0
2017-03-17 13:40:00,45.05,45.05,45.01,45.03,93905.0,37.1208,37.1208,37.0878,37.1043,93905.0
2017-03-17 13:45:00,45.03,45.04,44.93,45.02,268755.0,37.1043,37.1125,37.0219,37.0961,268755.0
2017-03-17 13:50:00,45.03,45.05,45.01,45.04,59139.0,37.1043,37.1208,37.0878,37.1125,59139.0
2017-03-17 13:55:00,45.04,45.04,45.01,45.02,40977.0,37.1125,37.1125,37.0878,37.0961,40977.0
2017-03-17 14:00:00,45.03,45.05,45.01,45.03,65377.0,37.1043,37.1208,37.0878,37.1043,65377.0
2017-03-17 14:05:00,45.03,45.04,45.02,45.04,71289.0,37.1043,37.1125,37.0961,37.1125,71289.0
2017-03-17 14:10:00,45.04,45.04,45.01,45.03,55640.0,37.1125,37.1125,37.0878,37.1043,55640.0
2017-03-17 14:15:00,45.03,45.04,45.01,45.02,46231.0,37.1043,37.1125,37.0878,37.0961,46231.0
2017-03-17 14:20:00,45.02,45.02,44.96,44.97,37599.0,37.0961,37.0961,37.0466,37.0549,37599.0
2017-03-17 14:25:00,44.97,44.97,44.94,44.95,25939.0,37.0549,37.0549,37.0301,37.0384,25939.0
2017-03-17 14:30:00,44.94,44.97,44.94,44.96,152423.0,37.0301,37.0549,37.0301,37.0466,152423.0
2017-03-17 14:35:00,44.96,44.98,44.94,44.96,29607.0,37.0466,37.0631,37.0301,37.0466,29607.0
2017-03-17 14:40:00,44.95,44.98,44.93,44.97,53284.0,37.0384,37.0631,37.0219,37.0549,53284.0
2017-03-17 14:45:00,44.96,44.97,44.95,44.95,19923.0,37.0466,37.0549,37.0384,37.0384,19923.0
2017-03-17 14:50:00,44.94,44.94,44.9,44.93,38872.0,37.0301,37.0301,36.9972,37.0219,38872.0
2017-03-17 14:55:00,44.93,44.93,44.86,44.89,61518.0,37.0219,37.0219,36.9642,36.9889,61518.0
2017-03-17 15:00:00,44.89,44.92,44.88,44.89,48669.0,36.9889,37.0137,36.9807,36.9889,48669.0
2017-03-17 15:05:00,44.88,44.89,44.87,44.87,31652.0,36.9807,36.9889,36.9725,36.9725,31652.0
2017-03-17 15:10:00,44.88,44.89,44.84,44.84,49095.0,36.9807,36.9889,36.9477,36.9477,49095.0
2017-03-17 15:15:00,44.85,44.87,44.84,44.84,50318.0,36.956,36.9725,36.9477,36.9477,50318.0
2017-03-17 15:20:00,44.84,44.86,44.8,44.8,73025.0,36.9477,36.9642,36.9148,36.9148,73025.0
2017-03-17 15:25:00,44.8,44.82,44.77,44.78,88056.0,36.9148,36.9313,36.8901,36.8983,88056.0
2017-03-17 15:30:00,44.78,44.81,44.77,44.81,99745.0,36.8983,36.923,36.8901,36.923,99745.0
2017-03-17 15:35:00,44.8,44.83,44.79,44.82,161366.0,36.9148,36.9395,36.9065,36.9313,161366.0
2017-03-17 15:40:00,44.82,44.83,44.72,44.72,113078.0,36.9313,36.9395,36.8489,36.8489,113078.0
2017-03-17 15:45:00,44.72,44.74,44.66,44.72,244047.0,36.8489,36.8653,36.7994,36.8489,244047.0
2017-03-17 15:50:00,44.71,44.89,44.7,44.8,479503.0,36.8406,36.9889,36.8324,36.9148,479503.0
2017-03-17 15:55:00,44.81,44.82,44.72,44.73,753835.0,36.923,36.9313,36.8489,36.8571,753835.0
2017-03-20 09:30:00,44.64,44.71,44.56,44.59,81070.0,36.7829,36.8406,36.717,36.7417,81070.0
2017-03-20 09:35:00,44.59,44.6,44.48,44.52,46508.0,36.7417,36.75,36.6511,36.6841,46508.0
2017-03-20 09:40:00,44.54,44.55,44.49,44.51,17353.0,36.7005,36.7088,36.6593,36.6758,17353.0
2017-03-20 09:45:00,44.51,44.53,44.43,44.51,44895.0,36.6758,36.6923,36.6099,36.6758,44895.0
2017-03-20 09:50:00,44.52,44.52,44.38,44.39,79016.0,36.6841,36.6841,36.5687,36.577,79016.0
2017-03-20 09:55:00,44.39,44.48,44.39,44.47,54494.0,36.577,36.6511,36.577,36.6429,54494.0
2017-03-20 10:00:00,44.47,44.5,44.46,44.5,60586.0,36.6429,36.6676,36.6346,36.6676,60586.0
2017-03-20 10:05:00,44.5,44.51,44.39,44.41,97760.0,36.6676,36.6758,36.577,36.5934,97760.0
2017-03-20 10:10:00,44.42,44.48,44.41,44.44,101043.0,36.6017,36.6511,36.5934,36.6182,101043.0
2017-03-20 10:15:00,44.44,44.48,44.4,44.44,118840.0,36.6182,36.6511,36.5852,36.6182,118840.0
2017-03-20 10:20:00,44.44,44.48,44.43,44.45,61635.0,36.6182,36.6511,36.6099,36.6264,61635.0
2017-03-20 10:25:00,44.46,44.48,44.44,44.45,78041.0,36.6346,36.6511,36.6182,36.6264,78041.0
2017-03-20 10:30:00,44.46,44.47,44.45,44.46,56416.0,36.6346,36.6429,36.6264,36.6346,56416.0
2017-03-20 10:35:00,44.46,44.49,44.42,44.47,136965.0,36.6346,36.6593,36.6017,36.6429,136965.0
2017-03-20 10:40:00,44.47,44.53,44.44,44.52,144976.0,36.6429,36.6923,36.6182,36.6841,144976.0
2017-03-20 10:45:00,44.52,44.54,44.45,44.47,133862.0,36.6841,36.7005,36.6264,36.6429,133862.0
2017-03-20 10:50:00,44.47,44.51,44.45,44.48,100817.0,36.6429,36.6758,36.6264,36.6511,100817.0
2017-03-20 10:55:00,44.49,44.51,44.45,44.46,31643.0,36.6593,36.6758,36.6264,36.6346,31643.0
2017-03-20 11:00:00,44.47,44.49,44.46,44.48,60288.0,36.6429,36.6593,36.6346,36.6511,60288.0
2017-03-20 11:05:00,44.47,44.48,44.44,44.45,39167.0,36.6429,36.6511,36.6182,36.6264,39167.0
2017-03-20 11:10:00,44.45,44.46,44.43,44.43,33052.0,36.6264,36.6346,36.6099,36.6099,33052.0
2017-03-20 11:15:00,44.44,44.44,44.4,44.43,27931.0,36.6182,36.6182,36.5852,36.6099,27931.0
2017-03-20 11:20:00,44.43,44.43,44.37,44.4,39324.0,36.6099,36.6099,36.5605,36.5852,39324.0
2017-03-20 11:25:00,44.39,44.4,44.36,44.39,15559.0,36.577,36.5852,36.5522,36.577,15559.0
2017-03-20 11:30:00,44.39,44.4,44.38,44.4,19439.0,36.577,36.5852,36.5687,36.5852,19439.0
2017-03-20 11:35:00,44.39,44.4,44.32,44.33,81729.0,36.577,36.5852,36.5193,36.5275,81729.0
2017-03-20 11:40:00,44.33,44.37,44.32,44.37,29907.0,36.5275,36.5605,36.5193,36.5605,29907.0
2017-03-20 11:45:00,44.37,44.39,44.36,44.38,41613.0,36.5605,36.577,36.5522,36.5687,41613.0
2017-03-20 11:50:00,44.37,44.41,44.36,44.38,58741.0,36.5605,36.5934,36.5522,36.5687,58741.0
2017-03-20 11:55:00,44.39,44.41,44.37,44.4,43540.0,36.577,36.5934,36.5605,36.5852,43540.0
2017-03-20 12:00:00,44.4,44.41,44.37,44.39,66055.0,36.5852,36.5934,36.5605,36.577,66055.0
2017-03-20 12:05:00,44.4,44.48,44.39,44.48,141770.0,36.5852,36.6511,36.577,36.6511,141770.0
2017-03-20 12:10:00,44.48,44.52,44.47,44.52,34129.0,36.6511,36.6841,36.6429,36.6841,34129.0
2017-03-20 12:15:00,44.52,44.52,44.45,44.48,35373.0,36.6841,36.6841,36.6264,36.6511,35373.0
2017-03-20 12:20:00,44.48,44.48,44.42,44.46,27755.0,36.6511,36.6511,36.6017,36.6346,27755.0
2017-03-20 12:25:00,44.46,44.46,44.42,44.44,31645.0,36.6346,36.6346,36.6017,36.6182,31645.0
2017-03-20 12:30:00,44.43,44.44,44.4,44.42,17947.0,36.6099,36.6182,36.5852,36.6017,17947.0
2017-03-20 12:35:00,44.43,44.43,44.4,44.41,18234.0,36.6099,36.6099,36.5852,36.5934,18234.0
2017-03-20 12:40:00,44.42,44.42,44.39,44.41,36107.0,36.6017,36.6017,36.577,36.5934,36107.0
2017-03-20 12:45:00,44.4,44.42,44.39,44.41,45392.0,36.5852,36.6017,36.577,36.5934,45392.0
2017-03-20 12:50:00,44.41,44.42,44.4,44.41,31911.0,36.5934,36.6017,36.5852,36.5934,31911.0
2017-03-20 12:55:00,44.42,44.42,44.4,44.41,30397.0,36.6017,36.6017,36.5852,36.5934,30397.0
2017-03-20 13:00:00,44.42,44.42,44.39,44.4,24852.0,36.6017,36.6017,36.577,36.5852,24852.0
2017-03-20 13:05:00,44.4,44.41,44.39,44.4,18870.0,36.5852,36.5934,36.577,36.5852,18870.0
2017-03-20 13:10:00,44.39,44.41,44.39,44.41,26400.0,36.577,36.5934,36.577,36.5934,26400.0
2017-03-20 13:15:00,44.41,44.41,44.4,44.41,33248.0,36.5934,36.5934,36.5852,36.5934,33248.0
2017-03-20 13:20:00,44.4,44.41,44.4,44.41,11425.0,36.5852,36.5934,36.5852,36.5934,11425.0
2017-03-20 13:25:00,44.41,44.42,44.4,44.41,21420.0,36.5934,36.6017,36.5852,36.5934,21420.0
2017-03-20 13:30:00,44.41,44.42,44.4,44.41,40401.0,36.5934,36.6017,36.5852,36.5934,40401.0
2017-03-20 13:35:00,44.41,44.41,44.36,44.37,32906.0,36.5934,36.5934,36.5522,36.5605,32906.0
2017-03-20 13:40:00,44.37,44.37,44.28,44.29,38420.0,36.5605,36.5605,36.4863,36.4946,38420.0
2017-03-20 13:45:00,44.3,44.35,44.28,44.35,22952.0,36.5028,36.544,36.4863,36.544,22952.0
2017-03-20 13:50:00,44.34,44.38,44.34,44.38,13689.0,36.5358,36.5687,36.5358,36.5687,13689.0
2017-03-20 13:55:00,44.38,44.38,44.36,44.38,29347.0,36.5687,36.5687,36.5522,36.5687,29347.0
2017-03-20 14:00:00,44.38,44.42,44.38,44.41,29912.0,36.5687,36.6017,36.5687,36.5934,29912.0
2017-03-20 14:05:00,44.4,44.41,44.4,44.41,25824.0,36.5852,36.5934,36.5852,36.5934,25824.0
2017-03-20 14:10:00,44.41,44.42,44.4,44.41,32089.0,36.5934,36.6017,36.5852,36.5934,32089.0
2017-03-20 14:15:00,44.41,44.42,44.4,44.41,31115.0,36.5934,36.6017,36.5852,36.5934,31115.0
2017-03-20 14:20:00,44.41,44.42,44.35,44.38,58890.0,36.5934,36.6017,36.544,36.5687,58890.0
2017-03-20 14:25:00,44.38,44.39,44.36,44.37,43404.0,36.5687,36.577,36.5522,36.5605,43404.0
2017-03-20 14:30:00,44.38,44.38,44.35,44.37,39449.0,36.5687,36.5687,36.544,36.5605,39449.0
2017-03-20 14:35:00,44.37,44.38,44.3,44.32,53564.0,36.5605,36.5687,36.5028,36.5193,53564.0
2017-03-20 14:40:00,44.33,44.36,44.32,44.36,25356.0,36.5275,36.5522,36.5193,36.5522,25356.0
2017-03-20 14:45:00,44.36,44.36,44.32,44.35,28408.0,36.5522,36.5522,36.5193,36.544,28408.0
2017-03-20 14:50:00,44.35,44.37,44.33,44.34,42416.0,36.544,36.5605,36.5275,36.5358,42416.0
2017-03-20 14:55:00,44.35,44.36,44.3,44.35,54396.0,36.544,36.5522,36.5028,36.544,54396.0
2017-03-20 15:00:00,44.34,44.36,44.33,44.34,56258.0,36.5358,36.5522,36.5275,36.5358,56258.0
2017-03-20 15:05:00,44.34,44.36,44.34,44.34,37807.0,36.5358,36.5522,36.5358,36.5358,37807.0
2017-03-20 15:10:00,44.34,44.36,44.33,44.36,63290.0,36.5358,36.5522,36.5275,36.5522,63290.0
2017-03-20 15:15:00,44.36,44.39,44.35,44.36,138824.0,36.5522,36.577,36.544,36.5522,138824.0
2017-03-20 15:20:00,44.36,44.38,44.36,44.37,55942.0,36.5522,36.5687,36.5522,36.5605,55942.0
2017-03-20 15:25:00,44.36,44.39,44.35,44.37,123546.0,36.5522,36.577,36.544,36.5605,123546.0
2017-03-20 15:30:00,44.36,44.38,44.36,44.38,91683.0,36.5522,36.5687,36.5522,36.5687,91683.0
2017-03-20 15:35:00,44.38,44.38,44.36,44.38,76339.0,36.5687,36.5687,36.5522,36.5687,76339.0
2017-03-20 15:40:00,44.38,44.39,44.36,44.37,162880.0,36.5687,36.577,36.5522,36.5605,162880.0
2017-03-20 15:45:00,44.37,44.44,44.36,44.4,120934.0,36.5605,36.6182,36.5522,36.5852,120934.0
2017-03-20 15:50:00,44.4,44.44,44.4,44.44,160128.0,36.5852,36.6182,36.5852,36.6182,160128.0
2017-03-20 15:55:00,44.44,44.45,44.4,44.43,395029.0,36.6182,36.6264,36.5852,36.6099,395029.0
2017-03-21 09:30:00,44.51,44.54,44.3,44.53,93063.0,36.6758,36.7005,36.5028,36.6923,93063.0
2017-03-21 09:35:00,44.5,44.51,44.37,44.38,68161.0,36.6676,36.6758,36.5605,36.5687,68161.0
2017-03-21 09:40:00,44.38,44.4,44.21,44.24,67519.0,36.5687,36.5852,36.4286,36.4534,67519.0
2017-03-21 09:45:00,44.24,44.29,44.22,44.23,54252.0,36.4534,36.4946,36.4369,36.4451,54252.0
2017-03-21 09:50:00,44.23,44.36,44.23,44.31,62057.0,36.4451,36.5522,36.4451,36.511,62057.0
2017-03-21 09:55:00,44.32,44.42,44.31,44.4,42480.0,36.5193,36.6017,36.511,36.5852,42480.0
2017-03-21 10:00:00,44.41,44.43,44.32,44.33,47709.0,36.5934,36.6099,36.5193,36.5275,47709.0
2017-03-21 10:05:00,44.33,44.36,44.29,44.34,47221.0,36.5275,36.5522,36.4946,36.5358,47221.0
2017-03-21 10:10:00,44.34,44.37,44.32,44.32,40183.0,36.5358,36.5605,36.5193,36.5193,40183.0
2017-03-21 10:15:00,44.33,44.39,44.32,44.35,46388.0,36.5275,36.577,36.5193,36.544,46388.0
2017-03-21 10:20:00,44.36,44.42,44.32,44.32,136107.0,36.5522,36.6017,36.5193,36.5193,136107.0
2017-03-21 10:25:00,44.33,44.33,44.23,44.29,41469.0,36.5275,36.5275,36.4451,36.4946,41469.0
2017-03-21 10:30:00,44.28,44.31,44.25,44.3,36880.0,36.4863,36.511,36.4616,36.5028,36880.0
2017-03-21 10:35:00,44.3,44.31,44.28,44.3,28258.0,36.5028,36.511,36.4863,36.5028,28258.0
2017-03-21 10:40:00,44.29,44.35,44.26,44.34,40601.0,36.4946,36.544,36.4698,36.5358,40601.0
2017-03-21 10:45:00,44.34,44.36,44.26,44.35,35715.0,36.5358,36.5522,36.4698,36.544,35715.0
2017-03-21 10:50:00,44.35,44.36,44.28,44.29,48188.0,36.544,36.5522,36.4863,36.4946,48188.0
2017-03-21 10:55:00,44.3,44.3,44.23,44.29,54985.0,36.5028,36.5028,36.4451,36.4946,54985.0
2017-03-21 11:00:00,44.29,44.34,44.28,44.34,54552.0,36.4946,36.5358,36.4863,36.5358,54552.0
2017-03-21 11:05:00,44.33,44.4,44.31,44.38,50224.0,36.5275,36.5852,36.511,36.5687,50224.0
2017-03-21 11:10:00,44.38,44.44,44.37,44.41,53681.0,36.5687,36.6182,36.5605,36.5934,53681.0
2017-03-21 11:15:00,44.4,44.4,44.33,44.38,66316.0,36.5852,36.5852,36.5275,36.5687,66316.0
2017-03-21 11:20:00,44.37,44.49,44.37,44.47,43699.0,36.5605,36.6593,36.5605,36.6429,43699.0
2017-03-21 11:25:00,44.47,44.49,44.41,44.42,48860.0,36.6429,36.6593,36.5934,36.6017,48860.0
2017-03-21 11:30:00,44.42,44.43,44.36,44.38,62797.0,36.6017,36.6099,36.5522,36.5687,62797.0
2017-03-21 11:35:00,44.39,44.48,44.36,44.45,56741.0,36.577,36.6511,36.5522,36.6264,56741.0
2017-03-21 11:40:00,44.44,44.44,44.35,44.38,41006.0,36.6182,36.6182,36.544,36.5687,41006.0
2017-03-21 11:45:00,44.39,44.4,44.19,44.2,240502.0,36.577,36.5852,36.4122,36.4204,240502.0
2017-03-21 11:50:00,44.19,44.2,44.13,44.17,50572.0,36.4122,36.4204,36.3627,36.3957,50572.0
2017-03-21 11:55:00,44.17,44.21,44.15,44.2,27595.0,36.3957,36.4286,36.3792,36.4204,27595.0
2017-03-21 12:00:00,44.21,44.21,44.12,44.16,42991.0,36.4286,36.4286,36.3545,36.3874,42991.0
2017-03-21 12:05:00,44.16,44.18,44.12,44.13,37340.0,36.3874,36.4039,36.3545,36.3627,37340.0
2017-03-21 12:10:00,44.14,44.19,44.09,44.18,34609.0,36.371,36.4122,36.3298,36.4039,34609.0
2017-03-21 12:15:00,44.17,44.24,44.17,44.22,40099.0,36.3957,36.4534,36.3957,36.4369,40099.0
2017-03-21 12:20:00,44.23,44.27,44.23,44.26,19891.0,36.4451,36.4781,36.4451,36.4698,19891.0
2017-03-21 12:25:00,44.26,44.33,44.23,44.31,34867.0,36.4698,36.5275,36.4451,36.511,34867.0
2017-03-21 12:30:00,44.3,44.32,44.29,44.3,26313.0,36.5028,36.5193,36.4946,36.5028,26313.0
2017-03-21 12:35:00,44.29,44.31,44.24,44.27,34541.0,36.4946,36.511,36.4534,36.4781,34541.0
2017-03-21 12:40:00,44.26,44.3,44.25,44.26,21878.0,36.4698,36.5028,36.4616,36.4698,21878.0
2017-03-21 12:45:00,44.25,44.25,44.2,44.23,22040.0,36.4616,36.4616,36.4204,36.4451,22040.0
2017-03-21 12:50:00,44.23,44.28,44.2,44.25,26559.0,36.4451,36.4863,36.4204,36.4616,26559.0
2017-03-21 12:55:00,44.25,44.27,44.23,44.24,43739.0,36.4616,36.4781,36.4451,36.4534,43739.0
2017-03-21 13:00:00,44.23,44.24,44.2,44.21,50134.0,36.4451,36.4534,36.4204,36.4286,50134.0
2017-03-21 13:05:00,44.21,44.22,44.17,44.2,22144.0,36.4286,36.4369,36.3957,36.4204,22144.0
2017-03-21 13:10:00,44.19,44.2,44.14,44.16,42371.0,36.4122,36.4204,36.371,36.3874,42371.0
2017-03-21 13:15:00,44.17,44.22,44.16,44.22,22903.0,36.3957,36.4369,36.3874,36.4369,22903.0
2017-03-21 13:20:00,44.23,44.23,44.19,44.22,17121.0,36.4451,36.4451,36.4122,36.4369,17121.0
2017-03-21 13:25:00,44.22,44.3,44.22,44.29,16303.0,36.4369,36.5028,36.4369,36.4946,16303.0
2017-03-21 13:30:00,44.3,44.31,44.29,44.3,19584.0,36.5028,36.511,36.4946,36.5028,19584.0
2017-03-21 13:35:00,44.3,44.31,44.27,44.29,20759.0,36.5028,36.511,36.4781,36.4946,20759.0
2017-03-21 13:40:00,44.28,44.3,44.25,44.25,32467.0,36.4863,36.5028,36.4616,36.4616,32467.0
2017-03-21 13:45:00,44.26,44.27,44.23,44.26,31550.0,36.4698,36.4781,36.4451,36.4698,31550.0
2017-03-21 13:50:00,44.26,44.28,44.21,44.23,20219.0,36.4698,36.4863,36.4286,36.4451,20219.0
2017-03-21 13:55:00,44.22,44.26,44.18,44.19,31758.0,36.4369,36.4698,36.4039,36.4122,31758.0
2017-03-21 14:00:00,44.2,44.22,44.17,44.17,31208.0,36.4204,36.4369,36.3957,36.3957,31208.0
2017-03-21 14:05:00,44.17,44.22,44.15,44.21,31248.0,36.3957,36.4369,36.3792,36.4286,31248.0
2017-03-21 14:10:00,44.2,44.26,44.2,44.24,44008.0,36.4204,36.4698,36.4204,36.4534,44008.0
2017-03-21 14:15:00,44.24,44.3,44.23,44.3,41542.0,36.4534,36.5028,36.4451,36.5028,41542.0
2017-03-21 14:20:00,44.29,44.32,44.27,44.3,31484.0,36.4946,36.5193,36.4781,36.5028,31484.0
2017-03-21 14:25:00,44.3,44.33,44.28,44.31,25339.0,36.5028,36.5275,36.4863,36.511,25339.0
2017-03-21 14:30:00,44.31,44.34,44.31,44.32,32231.0,36.511,36.5358,36.511,36.5193,32231.0
2017-03-21 14:35:00,44.32,44.33,44.3,44.32,29091.0,36.5193,36.5275,36.5028,36.5193,29091.0
2017-03-21 14:40:00,44.32,44.32,44.29,44.3,33882.0,36.5193,36.5193,36.4946,36.5028,33882.0
2017-03-21 14:45:00,44.29,44.29,44.22,44.26,41989.0,36.4946,36.4946,36.4369,36.4698,41989.0
2017-03-21 14:50:00,44.27,44.27,44.22,44.24,47326.0,36.4781,36.4781,36.4369,36.4534,47326.0
2017-03-21 14:55:00,44.24,44.3,44.24,44.28,45263.0,36.4534,36.5028,36.4534,36.4863,45263.0
2017-03-21 15:00:00,44.28,44.3,44.23,44.23,37428.0,36.4863,36.5028,36.4451,36.4451,37428.0
2017-03-21 15:05:00,44.24,44.27,44.22,44.23,42400.0,36.4534,36.4781,36.4369,36.4451,42400.0
2017-03-21 15:10:00,44.22,44.25,44.21,44.21,42766.0,36.4369,36.4616,36.4286,36.4286,42766.0
2017-03-21 15:15:00,44.21,44.26,44.21,44.25,44782.0,36.4286,36.4698,36.4286,36.4616,44782.0
2017-03-21 15:20:00,44.26,44.26,44.22,44.24,40953.0,36.4698,36.4698,36.4369,36.4534,40953.0
2017-03-21 15:25:00,44.24,44.27,44.24,44.26,56713.0,36.4534,36.4781,36.4534,36.4698,56713.0
2017-03-21 15:30:00,44.25,44.25,44.17,44.18,82127.0,36.4616,36.4616,36.3957,36.4039,82127.0
2017-03-21 15:35:00,44.18,44.18,44.12,44.13,88134.0,36.4039,36.4039,36.3545,36.3627,88134.0
2017-03-21 15:40:00,44.12,44.15,44.08,44.09,74254.0,36.3545,36.3792,36.3215,36.3298,74254.0
2017-03-21 15:45:00,44.08,44.13,44.06,44.12,115714.0,36.3215,36.3627,36.305,36.3545,115714.0
2017-03-21 15:50:00,44.13,44.13,44.07,44.13,162526.0,36.3627,36.3627,36.3133,36.3627,162526.0
2017-03-21 15:55:00,44.13,44.16,44.08,44.11,300716.0,36.3627,36.3874,36.3215,36.3462,300716.0
2017-03-22 09:30:00,44.19,44.34,44.19,44.32,97043.0,36.4122,36.5358,36.4122,36.5193,97043.0
2017-03-22 09:35:00,44.3,44.31,43.99,44.0,42877.0,36.5028,36.511,36.2474,36.2556,42877.0
2017-03-22 09:40:00,44.01,44.08,43.99,44.05,56567.0,36.2638,36.3215,36.2474,36.2968,56567.0
2017-03-22 09:45:00,44.06,44.08,44.02,44.07,51749.0,36.305,36.3215,36.2721,36.3133,51749.0
2017-03-22 09:50:00,44.06,44.07,43.98,44.05,91856.0,36.305,36.3133,36.2391,36.2968,91856.0
2017-03-22 09:55:00,44.04,44.05,43.99,44.02,75825.0,36.2886,36.2968,36.2474,36.2721,75825.0
2017-03-22 10:00:00,44.02,44.03,43.91,43.92,93458.0,36.2721,36.2803,36.1814,36.1897,93458.0
2017-03-22 10:05:00,43.91,43.93,43.87,43.91,71986.0,36.1814,36.1979,36.1485,36.1814,71986.0
2017-03-22 10:10:00,43.91,43.94,43.85,43.94,43221.0,36.1814,36.2062,36.132,36.2062,43221.0
2017-03-22 10:15:00,43.94,43.96,43.88,43.9,45671.0,36.2062,36.2226,36.1567,36.1732,45671.0
2017-03-22 10:20:00,43.91,43.93,43.87,43.88,48970.0,36.1814,36.1979,36.1485,36.1567,48970.0
2017-03-22 10:25:00,43.88,43.92,43.87,43.92,38293.0,36.1567,36.1897,36.1485,36.1897,38293.0
2017-03-22 10:30:00,43.91,43.96,43.87,43.95,36836.0,36.1814,36.2226,36.1485,36.2144,36836.0
2017-03-22 10:35:00,43.94,44.04,43.93,44.0,41606.0,36.2062,36.2886,36.1979,36.2556,41606.0
2017-03-22 10:40:00,44.01,44.05,43.98,44.01,45898.0,36.2638,36.2968,36.2391,36.2638,45898.0
2017-03-22 10:45:00,44.02,44.09,44.0,44.02,48019.0,36.2721,36.3298,36.2556,36.2721,48019.0
2017-03-22 10:50:00,44.01,44.07,44.0,44.05,62619.0,36.2638,36.3133,36.2556,36.2968,62619.0
2017-03-22 10:55:00,44.05,44.08,44.01,44.07,44742.0,36.2968,36.3215,36.2638,36.3133,44742.0
2017-03-22 11:00:00,44.06,44.11,44.02,44.1,84491.0,36.305,36.3462,36.2721,36.338,84491.0
2017-03-22 11:05:00,44.11,44.13,44.06,44.07,39048.0,36.3462,36.3627,36.305,36.3133,39048.0
2017-03-22 11:10:00,44.06,44.1,44.06,44.08,41592.0,36.305,36.338,36.305,36.3215,41592.0
2017-03-22 11:15:00,44.09,44.23,44.09,44.21,73224.0,36.3298,36.4451,36.3298,36.4286,73224.0
2017-03-22 11:20:00,44.21,44.21,44.12,44.16,51885.0,36.4286,36.4286,36.3545,36.3874,51885.0
2017-03-22 11:25:00,44.15,44.16,44.05,44.05,94624.0,36.3792,36.3874,36.2968,36.2968,94624.0
2017-03-22 11:30:00,44.06,44.11,44.02,44.1,69089.0,36.305,36.3462,36.2721,36.338,69089.0
2017-03-22 11:35:00,44.1,44.12,44.05,44.05,49534.0,36.338,36.3545,36.2968,36.2968,49534.0
2017-03-22 11:40:00,44.05,44.08,44.03,44.03,40525.0,36.2968,36.3215,36.2803,36.2803,40525.0
2017-03-22 11:45:00,44.03,44.03,44.0,44.02,49135.0,36.2803,36.2803,36.2556,36.2721,49135.0
2017-03-22 11:50:00,44.02,44.04,43.98,44.0,42234.0,36.2721,36.2886,36.2391,36.2556,42234.0
2017-03-22 11:55:00,44.0,44.06,43.99,44.03,85681.0,36.2556,36.305,36.2474,36.2803,85681.0
2017-03-22 12:00:00,44.03,44.04,44.01,44.04,47671.0,36.2803,36.2886,36.2638,36.2886,47671.0
2017-03-22 12:05:00,44.04,44.04,43.98,43.99,93312.0,36.2886,36.2886,36.2391,36.2474,93312.0
2017-03-22 12:10:00,43.99,43.99,43.93,43.94,80279.0,36.2474,36.2474,36.1979,36.2062,80279.0
2017-03-22 12:15:00,43.94,43.97,43.93,43.97,37901.0,36.2062,36.2309,36.1979,36.2309,37901.0
2017-03-22 12:20:00,43.97,43.97,43.9,43.91,31349.0,36.2309,36.2309,36.1732,36.1814,31349.0
2017-03-22 12:25:00,43.91,43.92,43.87,43.9,31859.0,36.1814,36.1897,36.1485,36.1732,31859.0
2017-03-22 12:30:00,43.9,43.96,43.9,43.93,43813.0,36.1732,36.2226,36.1732,36.1979,43813.0
2017-03-22 12:35:00,43.93,43.96,43.9,43.91,38482.0,36.1979,36.2226,36.1732,36.1814,38482.0
2017-03-22 12:40:00,43.91,43.98,43.91,43.96,411877.0,36.1814,36.2391,36.1814,36.2226,411877.0
2017-03-22 12:45:00,43.96,43.97,43.93,43.95,30332.0,36.2226,36.2309,36.1979,36.2144,30332.0
2017-03-22 12:50:00,43.94,43.96,43.9,43.91,41218.0,36.2062,36.2226,36.1732,36.1814,41218.0
2017-03-22 12:55:00,43.91,43.93,43.89,43.9,44064.0,36.1814,36.1979,36.165,36.1732,44064.0
2017-03-22 13:00:00,43.9,43.91,43.76,43.88,103742.0,36.1732,36.1814,36.0578,36.1567,103742.0
2017-03-22 13:05:00,43.88,43.88,43.81,43.83,29191.0,36.1567,36.1567,36.099,36.1155,29191.0
2017-03-22 13:10:00,43.83,43.86,43.82,43.86,20366.0,36.1155,36.1402,36.1073,36.1402,20366.0
2017-03-22 13:15:00,43.86,43.93,43.85,43.91,38963.0,36.1402,36.1979,36.132,36.1814,38963.0
2017-03-22 13:20:00,43.91,43.93,43.88,43.89,34901.0,36.1814,36.1979,36.1567,36.165,34901.0
2017-03-22 13:25:00,43.9,43.92,43.89,43.91,24678.0,36.1732,36.1897,36.165,36.1814,24678.0
2017-03-22 13:30:00,43.91,43.93,43.89,43.91,46461.0,36.1814,36.1979,36.165,36.1814,46461.0
2017-03-22 13:35:00,43.92,43.92,43.89,43.9,24963.0,36.1897,36.1897,36.165,36.1732,24963.0
2017-03-22 13:40:00,43.91,43.91,43.87,43.89,30474.0,36.1814,36.1814,36.1485,36.165,30474.0
2017-03-22 13:45:00,43.88,43.89,43.86,43.89,32722.0,36.1567,36.165,36.1402,36.165,32722.0
2017-03-22 13:50:00,43.89,43.89,43.84,43.84,26034.0,36.165,36.165,36.1238,36.1238,26034.0
2017-03-22 13:55:00,43.84,43.85,43.78,43.79,55795.0,36.1238,36.132,36.0743,36.0826,55795.0
2017-03-22 14:00:00,43.78,43.81,43.78,43.79,32794.0,36.0743,36.099,36.0743,36.0826,32794.0
2017-03-22 14:05:00,43.78,43.8,43.78,43.79,22253.0,36.0743,36.0908,36.0743,36.0826,22253.0
2017-03-22 14:10:00,43.78,43.81,43.78,43.8,92306.0,36.0743,36.099,36.0743,36.0908,92306.0
2017-03-22 14:15:00,43.8,43.82,43.79,43.8,81623.0,36.0908,36.1073,36.0826,36.0908,81623.0
2017-03-22 14:20:00,43.81,43.85,43.81,43.85,23997.0,36.099,36.132,36.099,36.132,23997.0
2017-03-22 14:25:00,43.84,43.85,43.77,43.8,29673.0,36.1238,36.132,36.0661,36.0908,29673.0
2017-03-22 14:30:00,43.8,43.84,43.8,43.81,42309.0,36.0908,36.1238,36.0908,36.099,42309.0
2017-03-22 14:35:00,43.81,43.88,43.8,43.87,76354.0,36.099,36.1567,36.0908,36.1485,76354.0
2017-03-22 14:40:00,43.87,43.9,43.86,43.87,50609.0,36.1485,36.1732,36.1402,36.1485,50609.0
2017-03-22 14:45:00,43.87,43.94,43.86,43.94,41781.0,36.1485,36.2062,36.1402,36.2062,41781.0
2017-03-22 14:50:00,43.94,43.96,43.93,43.94,35809.0,36.2062,36.2226,36.1979,36.2062,35809.0
2017-03-22 14:55:00,43.95,43.96,43.91,43.95,34122.0,36.2144,36.2226,36.1814,36.2144,34122.0
2017-03-22 15:00:00,43.95,43.97,43.95,43.96,61936.0,36.2144,36.2309,36.2144,36.2226,61936.0
2017-03-22 15:05:00,43.95,44.0,43.95,44.0,47213.0,36.2144,36.2556,36.2144,36.2556,47213.0
2017-03-22 15:10:00,43.99,44.02,43.98,44.02,28446.0,36.2474,36.2721,36.2391,36.2721,28446.0
2017-03-22 15:15:00,44.01,44.05,44.0,44.02,46828.0,36.2638,36.2968,36.2556,36.2721,46828.0
2017-03-22 15:20:00,44.03,44.09,44.03,44.05,39151.0,36.2803,36.3298,36.2803,36.2968,39151.0
2017-03-22 15:25:00,44.06,44.07,44.03,44.04,28354.0,36.305,36.3133,36.2803,36.2886,28354.0
2017-03-22 15:30:00,44.05,44.05,43.99,44.02,69541.0,36.2968,36.2968,36.2474,36.2721,69541.0
2017-03-22 15:35:00,44.02,44.02,43.97,43.99,49705.0,36.2721,36.2721,36.2309,36.2474,49705.0
2017-03-22 15:40:00,44.0,44.04,43.99,44.0,66074.0,36.2556,36.2886,36.2474,36.2556,66074.0
2017-03-22 15:45:00,44.01,44.06,44.0,44.06,77694.0,36.2638,36.305,36.2556,36.305,77694.0
2017-03-22 15:50:00,44.06,44.06,43.99,44.0,214216.0,36.305,36.305,36.2474,36.2556,214216.0
2017-03-22 15:55:00,44.01,44.07,43.97,44.0,362871.0,36.2638,36.3133,36.2309,36.2556,362871.0
2017-03-23 09:30:00,43.87,44.04,43.8,43.98,94630.0,36.1485,36.2886,36.0908,36.2391,94630.0
2017-03-23 09:35:00,43.98,44.08,43.91,44.02,36053.0,36.2391,36.3215,36.1814,36.2721,36053.0
2017-03-23 09:40:00,44.02,44.07,43.99,44.06,42924.0,36.2721,36.3133,36.2474,36.305,42924.0
2017-03-23 09:45:00,44.06,44.06,44.0,44.03,32117.0,36.305,36.305,36.2556,36.2803,32117.0
2017-03-23 09:50:00,44.04,44.07,44.01,44.04,34942.0,36.2886,36.3133,36.2638,36.2886,34942.0
2017-03-23 09:55:00,44.03,44.07,44.0,44.01,44872.0,36.2803,36.3133,36.2556,36.2638,44872.0
2017-03-23 10:00:00,44.02,44.03,43.91,43.95,66984.0,36.2721,36.2803,36.1814,36.2144,66984.0
2017-03-23 10:05:00,43.96,43.98,43.94,43.95,52401.0,36.2226,36.2391,36.2062,36.2144,52401.0
2017-03-23 10:10:00,43.94,43.96,43.91,43.96,45183.0,36.2062,36.2226,36.1814,36.2226,45183.0
2017-03-23 10:15:00,43.95,43.99,43.91,43.92,40823.0,36.2144,36.2474,36.1814,36.1897,40823.0
2017-03-23 10:20:00,43.92,43.96,43.9,43.91,45940.0,36.1897,36.2226,36.1732,36.1814,45940.0
2017-03-23 10:25:00,43.91,43.97,43.88,43.95,36525.0,36.1814,36.2309,36.1567,36.2144,36525.0
2017-03-23 10:30:00,43.96,44.01,43.94,43.99,52915.0,36.2226,36.2638,36.2062,36.2474,52915.0
2017-03-23 10:35:00,44.0,44.03,43.98,44.02,82426.0,36.2556,36.2803,36.2391,36.2721,82426.0
2017-03-23 10:40:00,44.03,44.06,44.03,44.05,58938.0,36.2803,36.305,36.2803,36.2968,58938.0
2017-03-23 10:45:00,44.05,44.1,44.03,44.07,92987.0,36.2968,36.338,36.2803,36.3133,92987.0
2017-03-23 10:50:00,44.07,44.14,44.05,44.14,87573.0,36.3133,36.371,36.2968,36.371,87573.0
2017-03-23 10:55:00,44.14,44.19,44.13,44.13,23246.0,36.371,36.4122,36.3627,36.3627,23246.0
2017-03-23 11:00:00,44.13,44.16,44.1,44.1,45804.0,36.3627,36.3874,36.338,36.338,45804.0
2017-03-23 11:05:00,44.09,44.13,44.07,44.1,49964.0,36.3298,36.3627,36.3133,36.338,49964.0
2017-03-23 11:10:00,44.11,44.11,44.07,44.1,40521.0,36.3462,36.3462,36.3133,36.338,40521.0
2017-03-23 11:15:00,44.1,44.22,44.1,44.22,89153.0,36.338,36.4369,36.338,36.4369,89153.0
2017-03-23 11:20:00,44.22,44.28,44.2,44.21,30098.0,36.4369,36.4863,36.4204,36.4286,30098.0
2017-03-23 11:25:00,44.21,44.22,44.19,44.2,15566.0,36.4286,36.4369,36.4122,36.4204,15566.0
2017-03-23 11:30:00,44.19,44.24,44.19,44.22,32476.0,36.4122,36.4534,36.4122,36.4369,32476.0
2017-03-23 11:35:00,44.22,44.24,44.2,44.23,36504.0,36.4369,36.4534,36.4204,36.4451,36504.0
2017-03-23 11:40:00,44.23,44.24,44.21,44.22,35100.0,36.4451,36.4534,36.4286,36.4369,35100.0
2017-03-23 11:45:00,44.21,44.22,44.15,44.18,44748.0,36.4286,36.4369,36.3792,36.4039,44748.0
2017-03-23 11:50:00,44.18,44.19,44.14,44.18,22486.0,36.4039,36.4122,36.371,36.4039,22486.0
2017-03-23 11:55:00,44.18,44.21,44.16,44.21,22368.0,36.4039,36.4286,36.3874,36.4286,22368.0
2017-03-23 12:00:00,44.2,44.2,44.17,44.19,11811.0,36.4204,36.4204,36.3957,36.4122,11811.0
2017-03-23 12:05:00,44.19,44.21,44.16,44.16,25153.0,36.4122,36.4286,36.3874,36.3874,25153.0
2017-03-23 12:10:00,44.17,44.19,44.15,44.17,33288.0,36.3957,36.4122,36.3792,36.3957,33288.0
2017-03-23 12:15:00,44.18,44.19,44.15,44.17,26643.0,36.4039,36.4122,36.3792,36.3957,26643.0
2017-03-23 12:20:00,44.17,44.21,44.17,44.17,29132.0,36.3957,36.4286,36.3957,36.3957,29132.0
2017-03-23 12:25:00,44.17,44.18,44.08,44.12,97559.0,36.3957,36.4039,36.3215,36.3545,97559.0
2017-03-23 12:30:00,44.12,44.15,44.11,44.15,33037.0,36.3545,36.3792,36.3462,36.3792,33037.0
2017-03-23 12:35:00,44.15,44.16,44.13,44.15,27440.0,36.3792,36.3874,36.3627,36.3792,27440.0
2017-03-23 12:40:00,44.15,44.2,44.15,44.2,35562.0,36.3792,36.4204,36.3792,36.4204,35562.0
2017-03-23 12:45:00,44.2,44.2,44.16,44.18,16730.0,36.4204,36.4204,36.3874,36.4039,16730.0
2017-03-23 12:50:00,44.18,44.2,44.17,44.2,12900.0,36.4039,36.4204,36.3957,36.4204,12900.0
2017-03-23 12:55:00,44.19,44.22,44.19,44.22,46621.0,36.4122,36.4369,36.4122,36.4369,46621.0
2017-03-23 13:00:00,44.22,44.22,44.15,44.16,33346.0,36.4369,36.4369,36.3792,36.3874,33346.0
2017-03-23 13:05:00,44.16,44.19,44.12,44.12,34467.0,36.3874,36.4122,36.3545,36.3545,34467.0
2017-03-23 13:10:00,44.12,44.16,44.07,44.14,37601.0,36.3545,36.3874,36.3133,36.371,37601.0
2017-03-23 13:15:00,44.13,44.14,44.07,44.08,27223.0,36.3627,36.371,36.3133,36.3215,27223.0
2017-03-23 13:20:00,44.09,44.1,44.06,44.08,25769.0,36.3298,36.338,36.305,36.3215,25769.0
2017-03-23 13:25:00,44.09,44.11,44.03,44.03,97769.0,36.3298,36.3462,36.2803,36.2803,97769.0
2017-03-23 13:30:00,44.03,44.08,44.01,44.07,49995.0,36.2803,36.3215,36.2638,36.3133,49995.0
2017-03-23 13:35:00,44.06,44.11,44.06,44.06,34346.0,36.305,36.3462,36.305,36.305,34346.0
2017-03-23 13:40:00,44.06,44.11,44.04,44.1,20394.0,36.305,36.3462,36.2886,36.338,20394.0
2017-03-23 13:45:00,44.1,44.13,44.08,44.12,27980.0,36.338,36.3627,36.3215,36.3545,27980.0
2017-03-23 13:50:00,44.11,44.14,44.11,44.12,17452.0,36.3462,36.371,36.3462,36.3545,17452.0
2017-03-23 13:55:00,44.12,44.15,44.1,44.11,37101.0,36.3545,36.3792,36.338,36.3462,37101.0
2017-03-23 14:00:00,44.1,44.15,44.09,44.14,32069.0,36.338,36.3792,36.3298,36.371,32069.0
2017-03-23 14:05:00,44.14,44.16,44.13,44.15,22591.0,36.371,36.3874,36.3627,36.3792,22591.0
2017-03-23 14:10:00,44.16,44.17,44.12,44.12,19663.0,36.3874,36.3957,36.3545,36.3545,19663.0
2017-03-23 14:15:00,44.12,44.13,44.09,44.11,33834.0,36.3545,36.3627,36.3298,36.3462,33834.0
2017-03-23 14:20:00,44.12,44.12,44.09,44.1,20448.0,36.3545,36.3545,36.3298,36.338,20448.0
2017-03-23 14:25:00,44.09,44.1,44.08,44.09,18515.0,36.3298,36.338,36.3215,36.3298,18515.0
2017-03-23 14:30:00,44.07,44.09,44.06,44.06,29961.0,36.3133,36.3298,36.305,36.305,29961.0
2017-03-23 14:35:00,44.06,44.06,44.02,44.05,45718.0,36.305,36.305,36.2721,36.2968,45718.0
2017-03-23 14:40:00,44.04,44.09,44.02,44.08,21504.0,36.2886,36.3298,36.2721,36.3215,21504.0
2017-03-23 14:45:00,44.08,44.13,44.06,44.13,44916.0,36.3215,36.3627,36.305,36.3627,44916.0
2017-03-23 14:50:00,44.13,44.14,44.11,44.13,53554.0,36.3627,36.371,36.3462,36.3627,53554.0
2017-03-23 14:55:00,44.12,44.15,44.08,44.09,34233.0,36.3545,36.3792,36.3215,36.3298,34233.0
2017-03-23 15:00:00,44.08,44.08,44.01,44.03,70918.0,36.3215,36.3215,36.2638,36.2803,70918.0
2017-03-23 15:05:00,44.04,44.07,44.03,44.04,28247.0,36.2886,36.3133,36.2803,36.2886,28247.0
2017-03-23 15:10:00,44.03,44.05,43.98,44.0,57128.0,36.2803,36.2968,36.2391,36.2556,57128.0
2017-03-23 15:15:00,44.0,44.02,43.98,43.99,89264.0,36.2556,36.2721,36.2391,36.2474,89264.0
2017-03-23 15:20:00,44.0,44.03,44.0,44.02,39147.0,36.2556,36.2803,36.2556,36.2721,39147.0
2017-03-23 15:25:00,44.01,44.03,43.97,43.99,77267.0,36.2638,36.2803,36.2309,36.2474,77267.0
2017-03-23 15:30:00,43.99,44.0,43.95,43.96,122924.0,36.2474,36.2556,36.2144,36.2226,122924.0
2017-03-23 15:35:00,43.96,44.01,43.95,44.01,33318.0,36.2226,36.2638,36.2144,36.2638,33318.0
2017-03-23 15:40:00,44.0,44.02,43.96,43.98,61011.0,36.2556,36.2721,36.2226,36.2391,61011.0
2017-03-23 15:45:00,43.98,44.04,43.97,44.03,93891.0,36.2391,36.2886,36.2309,36.2803,93891.0
2017-03-23 15:50:00,44.03,44.03,43.97,43.99,72128.0,36.2803,36.2803,36.2309,36.2474,72128.0
2017-03-23 15:55:00,43.98,44.07,43.96,44.03,218820.0,36.2391,36.3133,36.2226,36.2803,218820.0
2017-03-24 09:30:00,44.06,44.11,43.86,43.9,123920.0,36.305,36.3462,36.1402,36.1732,123920.0
2017-03-24 09:35:00,43.9,43.99,43.88,43.95,22479.0,36.1732,36.2474,36.1567,36.2144,22479.0
2017-03-24 09:40:00,43.95,44.01,43.94,43.99,36912.0,36.2144,36.2638,36.2062,36.2474,36912.0
2017-03-24 09:45:00,43.99,44.07,43.98,44.05,42561.0,36.2474,36.3133,36.2391,36.2968,42561.0
2017-03-24 09:50:00,44.05,44.06,44.03,44.03,24769.0,36.2968,36.305,36.2803,36.2803,24769.0
2017-03-24 09:55:00,44.03,44.04,43.99,44.01,27701.0,36.2803,36.2886,36.2474,36.2638,27701.0
2017-03-24 10:00:00,44.0,44.0,43.95,43.96,23864.0,36.2556,36.2556,36.2144,36.2226,23864.0
2017-03-24 10:05:00,43.97,44.01,43.95,43.97,26439.0,36.2309,36.2638,36.2144,36.2309,26439.0
2017-03-24 10:10:00,43.97,44.01,43.97,43.98,38708.0,36.2309,36.2638,36.2309,36.2391,38708.0
2017-03-24 10:15:00,43.98,44.02,43.95,44.01,40259.0,36.2391,36.2721,36.2144,36.2638,40259.0
2017-03-24 10:20:00,44.01,44.02,43.97,43.98,28318.0,36.2638,36.2721,36.2309,36.2391,28318.0
2017-03-24 10:25:00,43.98,44.06,43.95,44.05,50550.0,36.2391,36.305,36.2144,36.2968,50550.0
2017-03-24 10:30:00,44.05,44.09,44.03,44.04,103517.0,36.2968,36.3298,36.2803,36.2886,103517.0
2017-03-24 10:35:00,44.04,44.04,44.0,44.04,34085.0,36.2886,36.2886,36.2556,36.2886,34085.0
2017-03-24 10:40:00,44.04,44.04,43.99,44.0,29525.0,36.2886,36.2886,36.2474,36.2556,29525.0
2017-03-24 10:45:00,44.01,44.04,44.0,44.02,34562.0,36.2638,36.2886,36.2556,36.2721,34562.0
2017-03-24 10:50:00,44.02,44.02,43.96,43.97,115905.0,36.2721,36.2721,36.2226,36.2309,115905.0
2017-03-24 10:55:00,43.97,43.99,43.93,43.97,69702.0,36.2309,36.2474,36.1979,36.2309,69702.0
2017-03-24 11:00:00,43.97,43.98,43.95,43.97,27565.0,36.2309,36.2391,36.2144,36.2309,27565.0
2017-03-24 11:05:00,43.96,43.99,43.96,43.98,48738.0,36.2226,36.2474,36.2226,36.2391,48738.0
2017-03-24 11:10:00,43.98,44.0,43.96,44.0,26815.0,36.2391,36.2556,36.2226,36.2556,26815.0
2017-03-24 11:15:00,44.0,44.0,43.96,43.98,29523.0,36.2556,36.2556,36.2226,36.2391,29523.0
2017-03-24 11:20:00,43.98,43.99,43.95,43.96,29665.0,36.2391,36.2474,36.2144,36.2226,29665.0
2017-03-24 11:25:00,43.96,43.97,43.95,43.97,28701.0,36.2226,36.2309,36.2144,36.2309,28701.0
2017-03-24 11:30:00,43.97,43.97,43.95,43.97,24722.0,36.2309,36.2309,36.2144,36.2309,24722.0
2017-03-24 11:35:00,43.97,43.98,43.93,43.94,28348.0,36.2309,36.2391,36.1979,36.2062,28348.0
2017-03-24 11:40:00,43.95,44.0,43.94,43.99,26392.0,36.2144,36.2556,36.2062,36.2474,26392.0
2017-03-24 11:45:00,43.99,44.02,43.96,44.02,28836.0,36.2474,36.2721,36.2226,36.2721,28836.0
2017-03-24 11:50:00,44.02,44.06,44.02,44.06,26194.0,36.2721,36.305,36.2721,36.305,26194.0
2017-03-24 11:55:00,44.06,44.06,44.03,44.04,29203.0,36.305,36.305,36.2803,36.2886,29203.0
2017-03-24 12:00:00,44.05,44.05,44.01,44.04,38331.0,36.2968,36.2968,36.2638,36.2886,38331.0
2017-03-24 12:05:00,44.02,44.03,43.98,44.02,92993.0,36.2721,36.2803,36.2391,36.2721,92993.0
2017-03-24 12:10:00,44.02,44.03,43.93,43.98,77480.0,36.2721,36.2803,36.1979,36.2391,77480.0
2017-03-24 12:15:00,43.97,44.01,43.97,43.99,52111.0,36.2309,36.2638,36.2309,36.2474,52111.0
2017-03-24 12:20:00,43.98,43.99,43.94,43.98,29863.0,36.2391,36.2474,36.2062,36.2391,29863.0
2017-03-24 12:25:00,43.98,44.04,43.97,44.01,98030.0,36.2391,36.2886,36.2309,36.2638,98030.0
2017-03-24 12:30:00,44.02,44.03,43.99,44.02,42068.0,36.2721,36.2803,36.2474,36.2721,42068.0
2017-03-24 12:35:00,44.03,44.09,44.02,44.09,18724.0,36.2803,36.3298,36.2721,36.3298,18724.0
2017-03-24 12:40:00,44.08,44.11,44.07,44.07,34174.0,36.3215,36.3462,36.3133,36.3133,34174.0
2017-03-24 12:45:00,44.08,44.08,44.0,44.01,51230.0,36.3215,36.3215,36.2556,36.2638,51230.0
2017-03-24 12:50:00,44.01,44.03,43.98,44.0,83603.0,36.2638,36.2803,36.2391,36.2556,83603.0
2017-03-24 12:55:00,44.01,44.02,43.97,43.98,25336.0,36.2638,36.2721,36.2309,36.2391,25336.0
2017-03-24 13:00:00,43.98,43.99,43.97,43.98,20730.0,36.2391,36.2474,36.2309,36.2391,20730.0
2017-03-24 13:05:00,43.98,43.99,43.95,43.97,27869.0,36.2391,36.2474,36.2144,36.2309,27869.0
2017-03-24 13:10:00,43.97,43.98,43.92,43.96,41588.0,36.2309,36.2391,36.1897,36.2226,41588.0
2017-03-24 13:15:00,43.96,43.99,43.93,43.94,22968.0,36.2226,36.2474,36.1979,36.2062,22968.0
2017-03-24 13:20:00,43.93,43.95,43.92,43.92,10689.0,36.1979,36.2144,36.1897,36.1897,10689.0
2017-03-24 13:25:00,43.93,43.97,43.92,43.92,30123.0,36.1979,36.2309,36.1897,36.1897,30123.0
2017-03-24 13:30:00,43.92,43.94,43.92,43.92,12622.0,36.1897,36.2062,36.1897,36.1897,12622.0
2017-03-24 13:35:00,43.93,43.95,43.9,43.93,27013.0,36.1979,36.2144,36.1732,36.1979,27013.0
2017-03-24 13:40:00,43.94,43.94,43.9,43.91,13256.0,36.2062,36.2062,36.1732,36.1814,13256.0
2017-03-24 13:45:00,43.91,43.92,43.89,43.91,13421.0,36.1814,36.1897,36.165,36.1814,13421.0
2017-03-24 13:50:00,43.9,43.92,43.87,43.88,33305.0,36.1732,36.1897,36.1485,36.1567,33305.0
2017-03-24 13:55:00,43.88,43.88,43.83,43.86,38234.0,36.1567,36.1567,36.1155,36.1402,38234.0
2017-03-24 14:00:00,43.87,43.9,43.86,43.86,25354.0,36.1485,36.1732,36.1402,36.1402,25354.0
2017-03-24 14:05:00,43.86,43.89,43.84,43.89,45375.0,36.1402,36.165,36.1238,36.165,45375.0
2017-03-24 14:10:00,43.89,43.94,43.88,43.9,30451.0,36.165,36.2062,36.1567,36.1732,30451.0
2017-03-24 14:15:00,43.89,43.9,43.88,43.9,18556.0,36.165,36.1732,36.1567,36.1732,18556.0
2017-03-24 14:20:00,43.9,43.92,43.88,43.9,98766.0,36.1732,36.1897,36.1567,36.1732,98766.0
2017-03-24 14:25:00,43.9,43.91,43.86,43.88,223153.0,36.1732,36.1814,36.1402,36.1567,223153.0
2017-03-24 14:30:00,43.87,43.91,43.87,43.9,17262.0,36.1485,36.1814,36.1485,36.1732,17262.0
2017-03-24 14:35:00,43.9,43.91,43.87,43.87,31714.0,36.1732,36.1814,36.1485,36.1485,31714.0
2017-03-24 14:40:00,43.88,43.91,43.84,43.86,28779.0,36.1567,36.1814,36.1238,36.1402,28779.0
2017-03-24 14:45:00,43.87,43.9,43.84,43.86,60124.0,36.1485,36.1732,36.1238,36.1402,60124.0
2017-03-24 14:50:00,43.86,43.87,43.79,43.8,65050.0,36.1402,36.1485,36.0826,36.0908,65050.0
2017-03-24 14:55:00,43.81,43.82,43.7,43.71,144986.0,36.099,36.1073,36.0084,36.0166,144986.0
2017-03-24 15:00:00,43.71,43.71,43.66,43.7,100368.0,36.0166,36.0166,35.9754,36.0084,100368.0
2017-03-24 15:05:00,43.7,43.7,43.63,43.66,173960.0,36.0084,36.0084,35.9507,35.9754,173960.0
2017-03-24 15:10:00,43.66,43.68,43.6,43.62,99362.0,35.9754,35.9919,35.926,35.9425,99362.0
2017-03-24 15:15:00,43.63,43.67,43.6,43.65,77032.0,35.9507,35.9837,35.926,35.9672,77032.0
2017-03-24 15:20:00,43.66,43.67,43.63,43.66,47759.0,35.9754,35.9837,35.9507,35.9754,47759.0
2017-03-24 15:25:00,43.66,43.68,43.64,43.66,44687.0,35.9754,35.9919,35.959,35.9754,44687.0
2017-03-24 15:30:00,43.66,43.75,43.62,43.73,123212.0,35.9754,36.0496,35.9425,36.0331,123212.0
2017-03-24 15:35:00,43.73,43.8,43.7,43.8,194234.0,36.0331,36.0908,36.0084,36.0908,194234.0
2017-03-24 15:40:00,43.8,43.87,43.79,43.82,136841.0,36.0908,36.1485,36.0826,36.1073,136841.0
2017-03-24 15:45:00,43.82,43.82,43.74,43.78,231058.0,36.1073,36.1073,36.0414,36.0743,231058.0
2017-03-24 15:50:00,43.76,43.85,43.74,43.82,297500.0,36.0578,36.132,36.0414,36.1073,297500.0
2017-03-24 15:55:00,43.81,43.83,43.75,43.81,525634.0,36.099,36.1155,36.0496,36.099,525634.0
2017-03-27 09:30:00,43.64,43.78,43.64,43.66,106406.0,35.959,36.0743,35.959,35.9754,106406.0
2017-03-27 09:35:00,43.67,43.68,43.56,43.66,56457.0,35.9837,35.9919,35.893,35.9754,56457.0
2017-03-27 09:40:00,43.65,43.71,43.62,43.64,62790.0,35.9672,36.0166,35.9425,35.959,62790.0
2017-03-27 09:45:00,43.64,43.65,43.6,43.61,66612.0,35.959,35.9672,35.926,35.9342,66612.0
2017-03-27 09:50:00,43.6,43.68,43.6,43.66,98759.0,35.926,35.9919,35.926,35.9754,98759.0
2017-03-27 09:55:00,43.66,43.84,43.66,43.84,55888.0,35.9754,36.1238,35.9754,36.1238,55888.0
2017-03-27 10:00:00,43.82,43.82,43.75,43.76,24411.0,36.1073,36.1073,36.0496,36.0578,24411.0
2017-03-27 10:05:00,43.77,43.78,43.69,43.71,24579.0,36.0661,36.0743,36.0002,36.0166,24579.0
2017-03-27 10:10:00,43.71,43.73,43.63,43.65,36177.0,36.0166,36.0331,35.9507,35.9672,36177.0
2017-03-27 10:15:00,43.64,43.7,43.63,43.64,27734.0,35.959,36.0084,35.9507,35.959,27734.0
2017-03-27 10:20:00,43.64,43.69,43.64,43.68,75198.0,35.959,36.0002,35.959,35.9919,75198.0
2017-03-27 10:25:00,43.68,43.73,43.68,43.7,42011.0,35.9919,36.0331,35.9919,36.0084,42011.0
2017-03-27 10:30:00,43.71,43.71,43.66,43.67,32552.0,36.0166,36.0166,35.9754,35.9837,32552.0
2017-03-27 10:35:00,43.68,43.68,43.58,43.61,18276.0,35.9919,35.9919,35.9095,35.9342,18276.0
2017-03-27 10:40:00,43.6,43.69,43.59,43.69,42417.0,35.926,36.0002,35.9178,36.0002,42417.0
2017-03-27 10:45:00,43.68,43.71,43.68,43.7,37949.0,35.9919,36.0166,35.9919,36.0084,37949.0
2017-03-27 10:50:00,43.7,43.75,43.7,43.74,28092.0,36.0084,36.0496,36.0084,36.0414,28092.0
2017-03-27 10:55:00,43.74,43.8,43.74,43.79,32846.0,36.0414,36.0908,36.0414,36.0826,32846.0
2017-03-27 11:00:00,43.78,43.79,43.71,43.72,45065.0,36.0743,36.0826,36.0166,36.0249,45065.0
2017-03-27 11:05:00,43.72,43.73,43.69,43.7,125438.0,36.0249,36.0331,36.0002,36.0084,125438.0
2017-03-27 11:10:00,43.69,43.71,43.69,43.7,19178.0,36.0002,36.0166,36.0002,36.0084,19178.0
2017-03-27 11:15:00,43.69,43.71,43.69,43.71,15408.0,36.0002,36.0166,36.0002,36.0166,15408.0
2017-03-27 11:20:00,43.71,43.73,43.68,43.72,99198.0,36.0166,36.0331,35.9919,36.0249,99198.0
2017-03-27 11:25:00,43.72,43.74,43.68,43.74,37593.0,36.0249,36.0414,35.9919,36.0414,37593.0
2017-03-27 11:30:00,43.73,43.8,43.73,43.8,76532.0,36.0331,36.0908,36.0331,36.0908,76532.0
2017-03-27 11:35:00,43.79,43.83,43.75,43.76,86686.0,36.0826,36.1155,36.0496,36.0578,86686.0
2017-03-27 11:40:00,43.75,43.79,43.75,43.78,21771.0,36.0496,36.0826,36.0496,36.0743,21771.0
2017-03-27 11:45:00,43.77,43.8,43.77,43.8,16080.0,36.0661,36.0908,36.0661,36.0908,16080.0
2017-03-27 11:50:00,43.8,43.81,43.77,43.79,27391.0,36.0908,36.099,36.0661,36.0826,27391.0
2017-03-27 11:55:00,43.79,43.85,43.78,43.85,12263.0,36.0826,36.132,36.0743,36.132,12263.0
2017-03-27 12:00:00,43.85,43.86,43.84,43.85,28426.0,36.132,36.1402,36.1238,36.132,28426.0
2017-03-27 12:05:00,43.85,43.86,43.83,43.84,11073.0,36.132,36.1402,36.1155,36.1238,11073.0
2017-03-27 12:10:00,43.84,43.84,43.79,43.8,24363.0,36.1238,36.1238,36.0826,36.0908,24363.0
2017-03-27 12:15:00,43.8,43.82,43.77,43.8,18747.0,36.0908,36.1073,36.0661,36.0908,18747.0
2017-03-27 12:20:00,43.8,43.82,43.79,43.8,8740.0,36.0908,36.1073,36.0826,36.0908,8740.0
2017-03-27 12:25:00,43.8,43.81,43.78,43.78,16727.0,36.0908,36.099,36.0743,36.0743,16727.0
2017-03-27 12:30:00,43.78,43.79,43.75,43.76,19959.0,36.0743,36.0826,36.0496,36.0578,19959.0
2017-03-27 12:35:00,43.76,43.77,43.74,43.74,18852.0,36.0578,36.0661,36.0414,36.0414,18852.0
2017-03-27 12:40:00,43.74,43.75,43.72,43.72,18823.0,36.0414,36.0496,36.0249,36.0249,18823.0
2017-03-27 12:45:00,43.72,43.74,43.72,43.73,11332.0,36.0249,36.0414,36.0249,36.0331,11332.0
2017-03-27 12:50:00,43.73,43.78,43.71,43.77,86143.0,36.0331,36.0743,36.0166,36.0661,86143.0
2017-03-27 12:55:00,43.77,43.78,43.76,43.77,40821.0,36.0661,36.0743,36.0578,36.0661,40821.0
2017-03-27 13:00:00,43.76,43.77,43.71,43.72,61898.0,36.0578,36.0661,36.0166,36.0249,61898.0
2017-03-27 13:05:00,43.71,43.72,43.7,43.71,13372.0,36.0166,36.0249,36.0084,36.0166,13372.0
2017-03-27 13:10:00,43.71,43.71,43.67,43.67,46564.0,36.0166,36.0166,35.9837,35.9837,46564.0
2017-03-27 13:15:00,43.67,43.68,43.61,43.62,32816.0,35.9837,35.9919,35.9342,35.9425,32816.0
2017-03-27 13:20:00,43.63,43.63,43.59,43.59,46824.0,35.9507,35.9507,35.9178,35.9178,46824.0
2017-03-27 13:25:00,43.6,43.61,43.57,43.58,39156.0,35.926,35.9342,35.9013,35.9095,39156.0
2017-03-27 13:30:00,43.58,43.58,43.54,43.54,31684.0,35.9095,35.9095,35.8766,35.8766,31684.0
2017-03-27 13:35:00,43.55,43.56,43.53,43.53,33856.0,35.8848,35.893,35.8683,35.8683,33856.0
2017-03-27 13:40:00,43.53,43.53,43.5,43.5,45019.0,35.8683,35.8683,35.8436,35.8436,45019.0
2017-03-27 13:45:00,43.51,43.51,43.49,43.51,29143.0,35.8518,35.8518,35.8354,35.8518,29143.0
2017-03-27 13:50:00,43.51,43.51,43.46,43.5,82441.0,35.8518,35.8518,35.8106,35.8436,82441.0
2017-03-27 13:55:00,43.5,43.56,43.49,43.54,81396.0,35.8436,35.893,35.8354,35.8766,81396.0
2017-03-27 14:00:00,43.54,43.55,43.5,43.51,41293.0,35.8766,35.8848,35.8436,35.8518,41293.0
2017-03-27 14:05:00,43.52,43.54,43.51,43.51,35352.0,35.8601,35.8766,35.8518,35.8518,35352.0
2017-03-27 14:10:00,43.52,43.52,43.5,43.52,39963.0,35.8601,35.8601,35.8436,35.8601,39963.0
2017-03-27 14:15:00,43.51,43.55,43.49,43.53,65472.0,35.8518,35.8848,35.8354,35.8683,65472.0
2017-03-27 14:20:00,43.53,43.53,43.51,43.53,37137.0,35.8683,35.8683,35.8518,35.8683,37137.0
2017-03-27 14:25:00,43.52,43.54,43.5,43.54,36810.0,35.8601,35.8766,35.8436,35.8766,36810.0
2017-03-27 14:30:00,43.53,43.56,43.52,43.56,32832.0,35.8683,35.893,35.8601,35.893,32832.0
2017-03-27 14:35:00,43.56,43.59,43.55,43.57,22735.0,35.893,35.9178,35.8848,35.9013,22735.0
2017-03-27 14:40:00,43.57,43.58,43.56,43.58,26350.0,35.9013,35.9095,35.893,35.9095,26350.0
2017-03-27 14:45:00,43.58,43.6,43.56,43.59,24722.0,35.9095,35.926,35.893,35.9178,24722.0
2017-03-27 14:50:00,43.58,43.59,43.57,43.57,40585.0,35.9095,35.9178,35.9013,35.9013,40585.0
2017-03-27 14:55:00,43.57,43.63,43.57,43.63,87177.0,35.9013,35.9507,35.9013,35.9507,87177.0
2017-03-27 15:00:00,43.62,43.66,43.6,43.66,35037.0,35.9425,35.9754,35.926,35.9754,35037.0
2017-03-27 15:05:00,43.65,43.66,43.61,43.61,30612.0,35.9672,35.9754,35.9342,35.9342,30612.0
2017-03-27 15:10:00,43.61,43.63,43.6,43.63,74216.0,35.9342,35.9507,35.926,35.9507,74216.0
2017-03-27 15:15:00,43.63,43.63,43.59,43.59,51088.0,35.9507,35.9507,35.9178,35.9178,51088.0
2017-03-27 15:20:00,43.59,43.6,43.55,43.55,47113.0,35.9178,35.926,35.8848,35.8848,47113.0
2017-03-27 15:25:00,43.55,43.58,43.51,43.51,137183.0,35.8848,35.9095,35.8518,35.8518,137183.0
2017-03-27 15:30:00,43.51,43.54,43.5,43.54,65380.0,35.8518,35.8766,35.8436,35.8766,65380.0
2017-03-27 15:35:00,43.54,43.56,43.52,43.55,113347.0,35.8766,35.893,35.8601,35.8848,113347.0
2017-03-27 15:40:00,43.55,43.57,43.54,43.55,59274.0,35.8848,35.9013,35.8766,35.8848,59274.0
2017-03-27 15:45:00,43.55,43.55,43.5,43.5,101214.0,35.8848,35.8848,35.8436,35.8436,101214.0
2017-03-27 15:50:00,43.51,43.55,43.5,43.52,175561.0,35.8518,35.8848,35.8436,35.8601,175561.0
2017-03-27 15:55:00,43.53,43.54,43.48,43.53,306322.0,35.8683,35.8766,35.8271,35.8683,306322.0
2017-03-28 09:30:00,43.4,43.43,43.06,43.26,190392.0,35.7612,35.7859,35.481,35.6458,190392.0
2017-03-28 09:35:00,43.25,43.32,43.24,43.3,212076.0,35.6376,35.6953,35.6294,35.6788,212076.0
2017-03-28 09:40:00,43.3,43.38,43.27,43.3,62795.0,35.6788,35.7447,35.6541,35.6788,62795.0
2017-03-28 09:45:00,43.3,43.32,43.25,43.26,56598.0,35.6788,35.6953,35.6376,35.6458,56598.0
2017-03-28 09:50:00,43.26,43.26,43.2,43.22,60237.0,35.6458,35.6458,35.5964,35.6129,60237.0
2017-03-28 09:55:00,43.23,43.26,43.16,43.16,86520.0,35.6211,35.6458,35.5634,35.5634,86520.0
2017-03-28 10:00:00,43.17,43.19,43.13,43.19,115042.0,35.5717,35.5882,35.5387,35.5882,115042.0
2017-03-28 10:05:00,43.19,43.28,43.18,43.28,177962.0,35.5882,35.6623,35.5799,35.6623,177962.0
2017-03-28 10:10:00,43.28,43.45,43.28,43.42,79149.0,35.6623,35.8024,35.6623,35.7777,79149.0
2017-03-28 10:15:00,43.42,43.42,43.3,43.31,76360.0,35.7777,35.7777,35.6788,35.687,76360.0
2017-03-28 10:20:00,43.31,43.35,43.26,43.34,108437.0,35.687,35.72,35.6458,35.7118,108437.0
2017-03-28 10:25:00,43.34,43.41,43.29,43.41,60898.0,35.7118,35.7694,35.6706,35.7694,60898.0
2017-03-28 10:30:00,43.41,43.47,43.4,43.46,59694.0,35.7694,35.8189,35.7612,35.8106,59694.0
2017-03-28 10:35:00,43.46,43.46,43.36,43.38,53402.0,35.8106,35.8106,35.7282,35.7447,53402.0
2017-03-28 10:40:00,43.38,43.4,43.34,43.37,64729.0,35.7447,35.7612,35.7118,35.7365,64729.0
2017-03-28 10:45:00,43.37,43.41,43.35,43.4,30666.0,35.7365,35.7694,35.72,35.7612,30666.0
2017-03-28 10:50:00,43.39,43.49,43.38,43.47,39204.0,35.753,35.8354,35.7447,35.8189,39204.0
2017-03-28 10:55:00,43.47,43.47,43.42,43.46,28649.0,35.8189,35.8189,35.7777,35.8106,28649.0
2017-03-28 11:00:00,43.45,43.5,43.45,43.5,27533.0,35.8024,35.8436,35.8024,35.8436,27533.0
2017-03-28 11:05:00,43.5,43.57,43.5,43.57,47505.0,35.8436,35.9013,35.8436,35.9013,47505.0
2017-03-28 11:10:00,43.57,43.6,43.56,43.57,39265.0,35.9013,35.926,35.893,35.9013,39265.0
2017-03-28 11:15:00,43.57,43.58,43.54,43.58,42991.0,35.9013,35.9095,35.8766,35.9095,42991.0
2017-03-28 11:20:00,43.57,43.59,43.55,43.55,53607.0,35.9013,35.9178,35.8848,35.8848,53607.0
2017-03-28 11:25:00,43.55,43.64,43.54,43.64,53332.0,35.8848,35.959,35.8766,35.959,53332.0
2017-03-28 11:30:00,43.64,43.66,43.58,43.59,49198.0,35.959,35.9754,35.9095,35.9178,49198.0
2017-03-28 11:35:00,43.59,43.61,43.55,43.59,40534.0,35.9178,35.9342,35.8848,35.9178,40534.0
2017-03-28 11:40:00,43.59,43.61,43.59,43.61,57907.0,35.9178,35.9342,35.9178,35.9342,57907.0
2017-03-28 11:45:00,43.61,43.7,43.6,43.69,61446.0,35.9342,36.0084,35.926,36.0002,61446.0
2017-03-28 11:50:00,43.69,43.69,43.61,43.62,57903.0,36.0002,36.0002,35.9342,35.9425,57903.0
2017-03-28 11:55:00,43.61,43.63,43.56,43.61,66264.0,35.9342,35.9507,35.893,35.9342,66264.0
2017-03-28 12:00:00,43.61,43.66,43.59,43.65,39335.0,35.9342,35.9754,35.9178,35.9672,39335.0
2017-03-28 12:05:00,43.65,43.66,43.63,43.63,21495.0,35.9672,35.9754,35.9507,35.9507,21495.0
2017-03-28 12:10:00,43.64,43.64,43.6,43.63,27580.0,35.959,35.959,35.926,35.9507,27580.0
2017-03-28 12:15:00,43.63,43.68,43.62,43.66,26770.0,35.9507,35.9919,35.9425,35.9754,26770.0
2017-03-28 12:20:00,43.66,43.68,43.64,43.67,17348.0,35.9754,35.9919,35.959,35.9837,17348.0
2017-03-28 12:25:00,43.68,43.7,43.58,43.59,54739.0,35.9919,36.0084,35.9095,35.9178,54739.0
2017-03-28 12:30:00,43.59,43.6,43.57,43.58,13509.0,35.9178,35.926,35.9013,35.9095,13509.0
2017-03-28 12:35:00,43.59,43.6,43.56,43.57,48153.0,35.9178,35.926,35.893,35.9013,48153.0
2017-03-28 12:40:00,43.57,43.6,43.57,43.59,35983.0,35.9013,35.926,35.9013,35.9178,35983.0
2017-03-28 12:45:00,43.59,43.6,43.55,43.55,24417.0,35.9178,35.926,35.8848,35.8848,24417.0
2017-03-28 12:50:00,43.55,43.58,43.55,43.56,18140.0,35.8848,35.9095,35.8848,35.893,18140.0
2017-03-28 12:55:00,43.57,43.61,43.56,43.58,54757.0,35.9013,35.9342,35.893,35.9095,54757.0
2017-03-28 13:00:00,43.59,43.6,43.57,43.59,32828.0,35.9178,35.926,35.9013,35.9178,32828.0
2017-03-28 13:05:00,43.59,43.62,43.57,43.6,51151.0,35.9178,35.9425,35.9013,35.926,51151.0
2017-03-28 13:10:00,43.61,43.69,43.6,43.69,21263.0,35.9342,36.0002,35.926,36.0002,21263.0
2017-03-28 13:15:00,43.69,43.72,43.68,43.69,38079.0,36.0002,36.0249,35.9919,36.0002,38079.0
2017-03-28 13:20:00,43.69,43.7,43.65,43.7,17308.0,36.0002,36.0084,35.9672,36.0084,17308.0
2017-03-28 13:25:00,43.69,43.71,43.69,43.71,9219.0,36.0002,36.0166,36.0002,36.0166,9219.0
2017-03-28 13:30:00,43.71,43.72,43.7,43.71,21138.0,36.0166,36.0249,36.0084,36.0166,21138.0
2017-03-28 13:35:00,43.71,43.71,43.65,43.68,47491.0,36.0166,36.0166,35.9672,35.9919,47491.0
2017-03-28 13:40:00,43.68,43.73,43.67,43.69,45692.0,35.9919,36.0331,35.9837,36.0002,45692.0
2017-03-28 13:45:00,43.69,43.73,43.68,43.71,19944.0,36.0002,36.0331,35.9919,36.0166,19944.0
2017-03-28 13:50:00,43.71,43.75,43.7,43.74,33519.0,36.0166,36.0496,36.0084,36.0414,33519.0
2017-03-28 13:55:00,43.73,43.82,43.73,43.8,37276.0,36.0331,36.1073,36.0331,36.0908,37276.0
2017-03-28 14:00:00,43.8,43.81,43.77,43.79,27204.0,36.0908,36.099,36.0661,36.0826,27204.0
2017-03-28 14:05:00,43.79,43.8,43.74,43.77,29117.0,36.0826,36.0908,36.0414,36.0661,29117.0
2017-03-28 14:10:00,43.78,43.9,43.77,43.88,62042.0,36.0743,36.1732,36.0661,36.1567,62042.0
2017-03-28 14:15:00,43.87,43.89,43.85,43.88,48003.0,36.1485,36.165,36.132,36.1567,48003.0
2017-03-28 14:20:00,43.87,43.91,43.86,43.91,40234.0,36.1485,36.1814,36.1402,36.1814,40234.0
2017-03-28 14:25:00,43.91,43.93,43.89,43.93,40836.0,36.1814,36.1979,36.165,36.1979,40836.0
2017-03-28 14:30:00,43.92,43.93,43.81,43.82,92175.0,36.1897,36.1979,36.099,36.1073,92175.0
2017-03-28 14:35:00,43.83,43.89,43.81,43.88,57301.0,36.1155,36.165,36.099,36.1567,57301.0
2017-03-28 14:40:00,43.88,43.88,43.83,43.87,36861.0,36.1567,36.1567,36.1155,36.1485,36861.0
2017-03-28 14:45:00,43.87,43.89,43.84,43.86,88308.0,36.1485,36.165,36.1238,36.1402,88308.0
2017-03-28 14:50:00,43.85,43.87,43.79,43.79,66227.0,36.132,36.1485,36.0826,36.0826,66227.0
2017-03-28 14:55:00,43.8,43.8,43.71,43.74,111343.0,36.0908,36.0908,36.0166,36.0414,111343.0
2017-03-28 15:00:00,43.73,43.8,43.72,43.79,44607.0,36.0331,36.0908,36.0249,36.0826,44607.0
2017-03-28 15:05:00,43.78,43.82,43.78,43.8,48033.0,36.0743,36.1073,36.0743,36.0908,48033.0
2017-03-28 15:10:00,43.8,43.81,43.78,43.79,51781.0,36.0908,36.099,36.0743,36.0826,51781.0
2017-03-28 15:15:00,43.79,43.79,43.73,43.75,61809.0,36.0826,36.0826,36.0331,36.0496,61809.0
2017-03-28 15:20:00,43.75,43.76,43.73,43.74,46884.0,36.0496,36.0578,36.0331,36.0414,46884.0
2017-03-28 15:25:00,43.74,43.76,43.72,43.76,44777.0,36.0414,36.0578,36.0249,36.0578,44777.0
2017-03-28 15:30:00,43.75,43.77,43.73,43.77,58508.0,36.0496,36.0661,36.0331,36.0661,58508.0
2017-03-28 15:35:00,43.76,43.78,43.74,43.77,49567.0,36.0578,36.0743,36.0414,36.0661,49567.0
2017-03-28 15:40:00,43.77,43.78,43.75,43.75,56530.0,36.0661,36.0743,36.0496,36.0496,56530.0
2017-03-28 15:45:00,43.75,43.75,43.69,43.7,66730.0,36.0496,36.0496,36.0002,36.0084,66730.0
2017-03-28 15:50:00,43.7,43.72,43.69,43.7,219707.0,36.0084,36.0249,36.0002,36.0084,219707.0
2017-03-28 15:55:00,43.7,43.75,43.67,43.69,390931.0,36.0084,36.0496,35.9837,36.0002,390931.0
2017-03-29 09:30:00,43.57,43.73,43.36,43.65,118948.0,36.0572,36.1896,35.8834,36.1234,118948.0
2017-03-29 09:35:00,43.68,43.69,43.54,43.62,49281.0,36.1482,36.1565,36.0324,36.0986,49281.0
2017-03-29 09:40:00,43.62,43.69,43.59,43.59,29182.0,36.0986,36.1565,36.0737,36.0737,29182.0
2017-03-29 09:45:00,43.6,43.65,43.57,43.63,47907.0,36.082,36.1234,36.0572,36.1068,47907.0
2017-03-29 09:50:00,43.63,43.75,43.63,43.75,31977.0,36.1068,36.2062,36.1068,36.2062,31977.0
2017-03-29 09:55:00,43.74,43.76,43.69,43.71,49583.0,36.1979,36.2144,36.1565,36.1731,49583.0
2017-03-29 10:00:00,43.71,43.74,43.67,43.69,39181.0,36.1731,36.1979,36.1399,36.1565,39181.0
2017-03-29 10:05:00,43.68,43.74,43.67,43.69,21440.0,36.1482,36.1979,36.1399,36.1565,21440.0
2017-03-29 10:10:00,43.69,43.74,43.67,43.73,45833.0,36.1565,36.1979,36.1399,36.1896,45833.0
2017-03-29 10:15:00,43.73,43.74,43.69,43.71,29080.0,36.1896,36.1979,36.1565,36.1731,29080.0
2017-03-29 10:20:00,43.71,43.71,43.64,43.65,26341.0,36.1731,36.1731,36.1151,36.1234,26341.0
2017-03-29 10:25:00,43.65,43.67,43.63,43.64,18543.0,36.1234,36.1399,36.1068,36.1151,18543.0
2017-03-29 10:30:00,43.63,43.66,43.6,43.61,37967.0,36.1068,36.1317,36.082,36.0903,37967.0
2017-03-29 10:35:00,43.61,43.62,43.6,43.6,20062.0,36.0903,36.0986,36.082,36.082,20062.0
2017-03-29 10:40:00,43.61,43.61,43.56,43.58,23076.0,36.0903,36.0903,36.0489,36.0655,23076.0
2017-03-29 10:45:00,43.58,43.61,43.57,43.61,39195.0,36.0655,36.0903,36.0572,36.0903,39195.0
2017-03-29 10:50:00,43.61,43.61,43.59,43.59,15065.0,36.0903,36.0903,36.0737,36.0737,15065.0
2017-03-29 10:55:00,43.59,43.6,43.56,43.56,33147.0,36.0737,36.082,36.0489,36.0489,33147.0
2017-03-29 11:00:00,43.56,43.56,43.48,43.48,44092.0,36.0489,36.0489,35.9827,35.9827,44092.0
2017-03-29 11:05:00,43.49,43.53,43.48,43.53,59778.0,35.991,36.0241,35.9827,36.0241,59778.0
2017-03-29 11:10:00,43.52,43.53,43.52,43.52,29177.0,36.0158,36.0241,36.0158,36.0158,29177.0
2017-03-29 11:15:00,43.52,43.53,43.45,43.49,70763.0,36.0158,36.0241,35.9579,35.991,70763.0
2017-03-29 11:20:00,43.5,43.51,43.46,43.47,29769.0,35.9993,36.0075,35.9662,35.9744,29769.0
2017-03-29 11:25:00,43.48,43.49,43.46,43.47,29506.0,35.9827,35.991,35.9662,35.9744,29506.0
2017-03-29 11:30:00,43.47,43.47,43.44,43.45,55006.0,35.9744,35.9744,35.9496,35.9579,55006.0
2017-03-29 11:35:00,43.45,43.47,43.37,43.4,77267.0,35.9579,35.9744,35.8917,35.9165,77267.0
2017-03-29 11:40:00,43.39,43.47,43.38,43.47,35377.0,35.9082,35.9744,35.9,35.9744,35377.0
2017-03-29 11:45:00,43.47,43.47,43.46,43.47,7825.0,35.9744,35.9744,35.9662,35.9744,7825.0
2017-03-29 11:50:00,43.47,43.47,43.37,43.39,56365.0,35.9744,35.9744,35.8917,35.9082,56365.0
2017-03-29 11:55:00,43.4,43.43,43.39,43.43,21733.0,35.9165,35.9413,35.9082,35.9413,21733.0
2017-03-29 12:00:00,43.42,43.43,43.33,43.34,44615.0,35.9331,35.9413,35.8586,35.8669,44615.0
2017-03-29 12:05:00,43.34,43.38,43.34,43.35,36746.0,35.8669,35.9,35.8669,35.8751,36746.0
2017-03-29 12:10:00,43.36,43.37,43.34,43.35,46667.0,35.8834,35.8917,35.8669,35.8751,46667.0
2017-03-29 12:15:00,43.35,43.38,43.33,43.36,48138.0,35.8751,35.9,35.8586,35.8834,48138.0
2017-03-29 12:20:00,43.36,43.38,43.36,43.38,11591.0,35.8834,35.9,35.8834,35.9,11591.0
2017-03-29 12:25:00,43.37,43.41,43.36,43.39,32540.0,35.8917,35.9248,35.8834,35.9082,32540.0
2017-03-29 12:30:00,43.4,43.41,43.38,43.4,24921.0,35.9165,35.9248,35.9,35.9165,24921.0
2017-03-29 12:35:00,43.4,43.4,43.35,43.36,34863.0,35.9165,35.9165,35.8751,35.8834,34863.0
2017-03-29 12:40:00,43.35,43.4,43.34,43.4,29724.0,35.8751,35.9165,35.8669,35.9165,29724.0
2017-03-29 12:45:00,43.4,43.41,43.39,43.41,23455.0,35.9165,35.9248,35.9082,35.9248,23455.0
2017-03-29 12:50:00,43.41,43.43,43.4,43.43,14501.0,35.9248,35.9413,35.9165,35.9413,14501.0
2017-03-29 12:55:00,43.42,43.45,43.41,43.45,33999.0,35.9331,35.9579,35.9248,35.9579,33999.0
2017-03-29 13:00:00,43.45,43.52,43.44,43.52,129593.0,35.9579,36.0158,35.9496,36.0158,129593.0
2017-03-29 13:05:00,43.52,43.54,43.5,43.53,29475.0,36.0158,36.0324,35.9993,36.0241,29475.0
2017-03-29 13:10:00,43.53,43.59,43.52,43.59,51709.0,36.0241,36.0737,36.0158,36.0737,51709.0
2017-03-29 13:15:00,43.59,43.6,43.55,43.57,29508.0,36.0737,36.082,36.0406,36.0572,29508.0
2017-03-29 13:20:00,43.57,43.58,43.54,43.54,24613.0,36.0572,36.0655,36.0324,36.0324,24613.0
2017-03-29 13:25:00,43.54,43.55,43.53,43.54,28754.0,36.0324,36.0406,36.0241,36.0324,28754.0
2017-03-29 13:30:00,43.55,43.56,43.55,43.55,11285.0,36.0406,36.0489,36.0406,36.0406,11285.0
2017-03-29 13:35:00,43.55,43.61,43.54,43.6,49525.0,36.0406,36.0903,36.0324,36.082,49525.0
2017-03-29 13:40:00,43.6,43.62,43.59,43.61,32767.0,36.082,36.0986,36.0737,36.0903,32767.0
2017-03-29 13:45:00,43.61,43.62,43.6,43.61,21831.0,36.0903,36.0986,36.082,36.0903,21831.0
2017-03-29 13:50:00,43.62,43.62,43.61,43.61,15680.0,36.0986,36.0986,36.0903,36.0903,15680.0
2017-03-29 13:55:00,43.61,43.68,43.61,43.66,54283.0,36.0903,36.1482,36.0903,36.1317,54283.0
2017-03-29 14:00:00,43.65,43.72,43.62,43.71,83046.0,36.1234,36.1813,36.0986,36.1731,83046.0
2017-03-29 14:05:00,43.7,43.74,43.7,43.72,33459.0,36.1648,36.1979,36.1648,36.1813,33459.0
2017-03-29 14:10:00,43.72,43.75,43.71,43.75,34212.0,36.1813,36.2062,36.1731,36.2062,34212.0
2017-03-29 14:15:00,43.75,43.78,43.74,43.76,42320.0,36.2062,36.231,36.1979,36.2144,42320.0
2017-03-29 14:20:00,43.75,43.78,43.74,43.76,26589.0,36.2062,36.231,36.1979,36.2144,26589.0
2017-03-29 14:25:00,43.75,43.79,43.75,43.79,31538.0,36.2062,36.2393,36.2062,36.2393,31538.0
2017-03-29 14:30:00,43.78,43.79,43.75,43.77,49287.0,36.231,36.2393,36.2062,36.2227,49287.0
2017-03-29 14:35:00,43.76,43.77,43.73,43.75,64121.0,36.2144,36.2227,36.1896,36.2062,64121.0
2017-03-29 14:40:00,43.75,43.76,43.74,43.76,29291.0,36.2062,36.2144,36.1979,36.2144,29291.0
2017-03-29 14:45:00,43.75,43.79,43.75,43.77,46773.0,36.2062,36.2393,36.2062,36.2227,46773.0
2017-03-29 14:50:00,43.77,43.8,43.77,43.8,21684.0,36.2227,36.2475,36.2227,36.2475,21684.0
2017-03-29 14:55:00,43.8,43.84,43.79,43.83,48307.0,36.2475,36.2806,36.2393,36.2724,48307.0
2017-03-29 15:00:00,43.83,43.86,43.82,43.83,101170.0,36.2724,36.2972,36.2641,36.2724,101170.0
2017-03-29 15:05:00,43.83,43.84,43.8,43.81,86613.0,36.2724,36.2806,36.2475,36.2558,86613.0
2017-03-29 15:10:00,43.81,43.81,43.7,43.7,77964.0,36.2558,36.2558,36.1648,36.1648,77964.0
2017-03-29 15:15:00,43.71,43.74,43.7,43.74,44808.0,36.1731,36.1979,36.1648,36.1979,44808.0
2017-03-29 15:20:00,43.73,43.77,43.72,43.73,64662.0,36.1896,36.2227,36.1813,36.1896,64662.0
2017-03-29 15:25:00,43.72,43.77,43.71,43.75,42029.0,36.1813,36.2227,36.1731,36.2062,42029.0
2017-03-29 15:30:00,43.75,43.76,43.72,43.75,39214.0,36.2062,36.2144,36.1813,36.2062,39214.0
2017-03-29 15:35:00,43.74,43.76,43.73,43.75,68659.0,36.1979,36.2144,36.1896,36.2062,68659.0
2017-03-29 15:40:00,43.75,43.75,43.68,43.68,55453.0,36.2062,36.2062,36.1482,36.1482,55453.0
2017-03-29 15:45:00,43.68,43.68,43.66,43.68,57248.0,36.1482,36.1482,36.1317,36.1482,57248.0
2017-03-29 15:50:00,43.67,43.73,43.67,43.73,102054.0,36.1399,36.1896,36.1399,36.1896,102054.0
2017-03-29 15:55:00,43.73,43.76,43.71,43.75,352867.0,36.1896,36.2144,36.1731,36.2062,352867.0
2017-03-30 09:30:00,43.65,43.66,43.45,43.47,70593.0,36.1234,36.1317,35.9579,35.9744,70593.0
2017-03-30 09:35:00,43.47,43.58,43.46,43.54,50281.0,35.9744,36.0655,35.9662,36.0324,50281.0
2017-03-30 09:40:00,43.54,43.55,43.44,43.45,82167.0,36.0324,36.0406,35.9496,35.9579,82167.0
2017-03-30 09:45:00,43.45,43.46,43.33,43.33,60927.0,35.9579,35.9662,35.8586,35.8586,60927.0
2017-03-30 09:50:00,43.33,43.36,43.25,43.36,127475.0,35.8586,35.8834,35.7924,35.8834,127475.0
2017-03-30 09:55:00,43.36,43.5,43.35,43.49,117274.0,35.8834,35.9993,35.8751,35.991,117274.0
2017-03-30 10:00:00,43.48,43.54,43.47,43.49,39463.0,35.9827,36.0324,35.9744,35.991,39463.0
2017-03-30 10:05:00,43.48,43.5,43.43,43.45,21844.0,35.9827,35.9993,35.9413,35.9579,21844.0
2017-03-30 10:10:00,43.46,43.48,43.45,43.47,36695.0,35.9662,35.9827,35.9579,35.9744,36695.0
2017-03-30 10:15:00,43.48,43.48,43.43,43.43,16346.0,35.9827,35.9827,35.9413,35.9413,16346.0
2017-03-30 10:20:00,43.43,43.48,43.41,43.47,41991.0,35.9413,35.9827,35.9248,35.9744,41991.0
2017-03-30 10:25:00,43.48,43.48,43.42,43.45,31433.0,35.9827,35.9827,35.9331,35.9579,31433.0
2017-03-30 10:30:00,43.46,43.47,43.42,43.46,47871.0,35.9662,35.9744,35.9331,35.9662,47871.0
2017-03-30 10:35:00,43.47,43.52,43.45,43.51,107255.0,35.9744,36.0158,35.9579,36.0075,107255.0
2017-03-30 10:40:00,43.51,43.52,43.46,43.46,43974.0,36.0075,36.0158,35.9662,35.9662,43974.0
2017-03-30 10:45:00,43.46,43.49,43.46,43.48,22396.0,35.9662,35.991,35.9662,35.9827,22396.0
2017-03-30 10:50:00,43.47,43.48,43.44,43.44,26312.0,35.9744,35.9827,35.9496,35.9496,26312.0
2017-03-30 10:55:00,43.45,43.46,43.43,43.46,31101.0,35.9579,35.9662,35.9413,35.9662,31101.0
2017-03-30 11:00:00,43.46,43.5,43.45,43.45,49911.0,35.9662,35.9993,35.9579,35.9579,49911.0
2017-03-30 11:05:00,43.46,43.48,43.43,43.45,29415.0,35.9662,35.9827,35.9413,35.9579,29415.0
2017-03-30 11:10:00,43.44,43.45,43.4,43.4,34797.0,35.9496,35.9579,35.9165,35.9165,34797.0
2017-03-30 11:15:00,43.41,43.42,43.38,43.4,60791.0,35.9248,35.9331,35.9,35.9165,60791.0
2017-03-30 11:20:00,43.4,43.4,43.37,43.4,24845.0,35.9165,35.9165,35.8917,35.9165,24845.0
2017-03-30 11:25:00,43.4,43.42,43.39,43.42,38810.0,35.9165,35.9331,35.9082,35.9331,38810.0
2017-03-30 11:30:00,43.41,43.41,43.38,43.39,39950.0,35.9248,35.9248,35.9,35.9082,39950.0
2017-03-30 11:35:00,43.39,43.4,43.35,43.35,30211.0,35.9082,35.9165,35.8751,35.8751,30211.0
2017-03-30 11:40:00,43.36,43.37,43.35,43.35,43242.0,35.8834,35.8917,35.8751,35.8751,43242.0
2017-03-30 11:45:00,43.36,43.36,43.29,43.29,120280.0,35.8834,35.8834,35.8255,35.8255,120280.0
2017-03-30 11:50:00,43.29,43.36,43.28,43.35,54793.0,35.8255,35.8834,35.8172,35.8751,54793.0
2017-03-30 11:55:00,43.35,43.38,43.34,43.36,45173.0,35.8751,35.9,35.8669,35.8834,45173.0
2017-03-30 12:00:00,43.36,43.39,43.34,43.36,25895.0,35.8834,35.9082,35.8669,35.8834,25895.0
2017-03-30 12:05:00,43.36,43.38,43.35,43.37,16067.0,35.8834,35.9,35.8751,35.8917,16067.0
2017-03-30 12:10:00,43.36,43.37,43.35,43.36,9350.0,35.8834,35.8917,35.8751,35.8834,9350.0
2017-03-30 12:15:00,43.36,43.37,43.32,43.34,54340.0,35.8834,35.8917,35.8503,35.8669,54340.0
2017-03-30 12:20:00,43.33,43.34,43.31,43.32,11673.0,35.8586,35.8669,35.842,35.8503,11673.0
2017-03-30 12:25:00,43.31,43.34,43.31,43.33,16783.0,35.842,35.8669,35.842,35.8586,16783.0
2017-03-30 12:30:00,43.33,43.34,43.31,43.32,9308.0,35.8586,35.8669,35.842,35.8503,9308.0
2017-03-30 12:35:00,43.33,43.33,43.28,43.28,24884.0,35.8586,35.8586,35.8172,35.8172,24884.0
2017-03-30 12:40:00,43.27,43.3,43.26,43.28,26530.0,35.8089,35.8337,35.8006,35.8172,26530.0
2017-03-30 12:45:00,43.28,43.31,43.27,43.29,11311.0,35.8172,35.842,35.8089,35.8255,11311.0
2017-03-30 12:50:00,43.29,43.31,43.25,43.29,18089.0,35.8255,35.842,35.7924,35.8255,18089.0
2017-03-30 12:55:00,43.29,43.29,43.28,43.28,8569.0,35.8255,35.8255,35.8172,35.8172,8569.0
2017-03-30 13:00:00,43.29,43.29,43.26,43.28,15373.0,35.8255,35.8255,35.8006,35.8172,15373.0
2017-03-30 13:05:00,43.27,43.29,43.26,43.27,9319.0,35.8089,35.8255,35.8006,35.8089,9319.0
2017-03-30 13:10:00,43.28,43.29,43.26,43.29,11346.0,35.8172,35.8255,35.8006,35.8255,11346.0
2017-03-30 13:15:00,43.28,43.32,43.28,43.31,15988.0,35.8172,35.8503,35.8172,35.842,15988.0
2017-03-30 13:20:00,43.32,43.32,43.29,43.31,33992.0,35.8503,35.8503,35.8255,35.842,33992.0
2017-03-30 13:25:00,43.31,43.32,43.3,43.32,8893.0,35.842,35.8503,35.8337,35.8503,8893.0
2017-03-30 13:30:00,43.31,43.32,43.29,43.3,44480.0,35.842,35.8503,35.8255,35.8337,44480.0
2017-03-30 13:35:00,43.31,43.31,43.27,43.27,34079.0,35.842,35.842,35.8089,35.8089,34079.0
2017-03-30 13:40:00,43.28,43.29,43.27,43.28,18088.0,35.8172,35.8255,35.8089,35.8172,18088.0
2017-03-30 13:45:00,43.29,43.31,43.27,43.31,27567.0,35.8255,35.842,35.8089,35.842,27567.0
2017-03-30 13:50:00,43.3,43.31,43.29,43.29,21355.0,35.8337,35.842,35.8255,35.8255,21355.0
2017-03-30 13:55:00,43.3,43.31,43.28,43.28,9459.0,35.8337,35.842,35.8172,35.8172,9459.0
2017-03-30 14:00:00,43.29,43.3,43.28,43.28,14387.0,35.8255,35.8337,35.8172,35.8172,14387.0
2017-03-30 14:05:00,43.28,43.29,43.27,43.29,31244.0,35.8172,35.8255,35.8089,35.8255,31244.0
2017-03-30 14:10:00,43.29,43.3,43.26,43.29,27998.0,35.8255,35.8337,35.8006,35.8255,27998.0
2017-03-30 14:15:00,43.3,43.33,43.29,43.31,38830.0,35.8337,35.8586,35.8255,35.842,38830.0
2017-03-30 14:20:00,43.32,43.32,43.29,43.3,25839.0,35.8503,35.8503,35.8255,35.8337,25839.0
2017-03-30 14:25:00,43.3,43.35,43.3,43.34,57578.0,35.8337,35.8751,35.8337,35.8669,57578.0
2017-03-30 14:30:00,43.35,43.36,43.33,43.33,30786.0,35.8751,35.8834,35.8586,35.8586,30786.0
2017-03-30 14:35:00,43.33,43.35,43.32,43.32,46571.0,35.8586,35.8751,35.8503,35.8503,46571.0
2017-03-30 14:40:00,43.33,43.33,43.27,43.28,33345.0,35.8586,35.8586,35.8089,35.8172,33345.0
2017-03-30 14:45:00,43.29,43.29,43.26,43.28,18145.0,35.8255,35.8255,35.8006,35.8172,18145.0
2017-03-30 14:50:00,43.29,43.31,43.27,43.27,58984.0,35.8255,35.842,35.8089,35.8089,58984.0
2017-03-30 14:55:00,43.27,43.3,43.27,43.29,37369.0,35.8089,35.8337,35.8089,35.8255,37369.0
2017-03-30 15:00:00,43.29,43.29,43.27,43.29,50145.0,35.8255,35.8255,35.8089,35.8255,50145.0
2017-03-30 15:05:00,43.29,43.29,43.27,43.29,33818.0,35.8255,35.8255,35.8089,35.8255,33818.0
2017-03-30 15:10:00,43.29,43.3,43.27,43.28,69079.0,35.8255,35.8337,35.8089,35.8172,69079.0
2017-03-30 15:15:00,43.27,43.28,43.26,43.27,49115.0,35.8089,35.8172,35.8006,35.8089,49115.0
2017-03-30 15:20:00,43.27,43.29,43.26,43.27,81456.0,35.8089,35.8255,35.8006,35.8089,81456.0
2017-03-30 15:25:00,43.27,43.28,43.26,43.27,45056.0,35.8089,35.8172,35.8006,35.8089,45056.0
2017-03-30 15:30:00,43.27,43.28,43.25,43.26,71735.0,35.8089,35.8172,35.7924,35.8006,71735.0
2017-03-30 15:35:00,43.25,43.26,43.24,43.25,91001.0,35.7924,35.8006,35.7841,35.7924,91001.0
2017-03-30 15:40:00,43.25,43.25,43.22,43.22,76738.0,35.7924,35.7924,35.7675,35.7675,76738.0
2017-03-30 15:45:00,43.22,43.24,43.22,43.22,148746.0,35.7675,35.7841,35.7675,35.7675,148746.0
2017-03-30 15:50:00,43.23,43.26,43.21,43.26,196888.0,35.7758,35.8006,35.7593,35.8006,196888.0
2017-03-30 15:55:00,43.25,43.29,43.25,43.28,482871.0,35.7924,35.8255,35.7924,35.8172,482871.0
2017-03-31 09:30:00,43.18,43.39,43.18,43.33,111429.0,35.7344,35.9082,35.7344,35.8586,111429.0
2017-03-31 09:35:00,43.33,43.42,43.31,43.41,29280.0,35.8586,35.9331,35.842,35.9248,29280.0
2017-03-31 09:40:00,43.41,43.49,43.39,43.48,32290.0,35.9248,35.991,35.9082,35.9827,32290.0
2017-03-31 09:45:00,43.49,43.51,43.45,43.47,29031.0,35.991,36.0075,35.9579,35.9744,29031.0
2017-03-31 09:50:00,43.46,43.47,43.43,43.47,18371.0,35.9662,35.9744,35.9413,35.9744,18371.0
2017-03-31 09:55:00,43.47,43.5,43.45,43.49,16702.0,35.9744,35.9993,35.9579,35.991,16702.0
2017-03-31 10:00:00,43.48,43.49,43.35,43.37,29429.0,35.9827,35.991,35.8751,35.8917,29429.0
2017-03-31 10:05:00,43.38,43.4,43.33,43.33,33961.0,35.9,35.9165,35.8586,35.8586,33961.0
2017-03-31 10:10:00,43.33,43.35,43.29,43.29,25994.0,35.8586,35.8751,35.8255,35.8255,25994.0
2017-03-31 10:15:00,43.29,43.29,43.21,43.21,37502.0,35.8255,35.8255,35.7593,35.7593,37502.0
2017-03-31 10:20:00,43.22,43.22,43.19,43.21,40444.0,35.7675,35.7675,35.7427,35.7593,40444.0
2017-03-31 10:25:00,43.22,43.24,43.15,43.2,47188.0,35.7675,35.7841,35.7096,35.751,47188.0
2017-03-31 10:30:00,43.2,43.21,43.17,43.19,76302.0,35.751,35.7593,35.7262,35.7427,76302.0
2017-03-31 10:35:00,43.2,43.21,43.17,43.19,76401.0,35.751,35.7593,35.7262,35.7427,76401.0
2017-03-31 10:40:00,43.19,43.19,43.15,43.16,20580.0,35.7427,35.7427,35.7096,35.7179,20580.0
2017-03-31 10:45:00,43.16,43.22,43.16,43.22,500942.0,35.7179,35.7675,35.7179,35.7675,500942.0
2017-03-31 10:50:00,43.22,43.26,43.18,43.21,103236.0,35.7675,35.8006,35.7344,35.7593,103236.0
2017-03-31 10:55:00,43.21,43.23,43.2,43.2,49418.0,35.7593,35.7758,35.751,35.751,49418.0
2017-03-31 11:00:00,43.21,43.29,43.2,43.25,102741.0,35.7593,35.8255,35.751,35.7924,102741.0
2017-03-31 11:05:00,43.26,43.27,43.24,43.27,50185.0,35.8006,35.8089,35.7841,35.8089,50185.0
2017-03-31 11:10:00,43.27,43.34,43.25,43.34,85934.0,35.8089,35.8669,35.7924,35.8669,85934.0
2017-03-31 11:15:00,43.34,43.35,43.31,43.34,58596.0,35.8669,35.8751,35.842,35.8669,58596.0
2017-03-31 11:20:00,43.34,43.35,43.28,43.28,47286.0,35.8669,35.8751,35.8172,35.8172,47286.0
2017-03-31 11:25:00,43.29,43.3,43.27,43.29,34798.0,35.8255,35.8337,35.8089,35.8255,34798.0
2017-03-31 11:30:00,43.3,43.3,43.23,43.24,54767.0,35.8337,35.8337,35.7758,35.7841,54767.0
2017-03-31 11:35:00,43.24,43.27,43.23,43.26,33971.0,35.7841,35.8089,35.7758,35.8006,33971.0
2017-03-31 11:40:00,43.26,43.3,43.26,43.29,28612.0,35.8006,35.8337,35.8006,35.8255,28612.0
2017-03-31 11:45:00,43.29,43.33,43.28,43.33,14662.0,35.8255,35.8586,35.8172,35.8586,14662.0
2017-03-31 11:50:00,43.34,43.34,43.31,43.32,32981.0,35.8669,35.8669,35.842,35.8503,32981.0
2017-03-31 11:55:00,43.33,43.35,43.32,43.35,18873.0,35.8586,35.8751,35.8503,35.8751,18873.0
2017-03-31 12:00:00,43.34,43.4,43.34,43.4,31686.0,35.8669,35.9165,35.8669,35.9165,31686.0
2017-03-31 12:05:00,43.39,43.4,43.35,43.38,37899.0,35.9082,35.9165,35.8751,35.9,37899.0
2017-03-31 12:10:00,43.38,43.4,43.36,43.37,26443.0,35.9,35.9165,35.8834,35.8917,26443.0
2017-03-31 12:15:00,43.36,43.38,43.35,43.37,58348.0,35.8834,35.9,35.8751,35.8917,58348.0
2017-03-31 12:20:00,43.37,43.39,43.36,43.37,81534.0,35.8917,35.9082,35.8834,35.8917,81534.0
2017-03-31 12:25:00,43.38,43.39,43.37,43.39,12791.0,35.9,35.9082,35.8917,35.9082,12791.0
2017-03-31 12:30:00,43.39,43.39,43.35,43.36,48460.0,35.9082,35.9082,35.8751,35.8834,48460.0
2017-03-31 12:35:00,43.37,43.38,43.33,43.35,41975.0,35.8917,35.9,35.8586,35.8751,41975.0
2017-03-31 12:40:00,43.35,43.36,43.34,43.36,18250.0,35.8751,35.8834,35.8669,35.8834,18250.0
2017-03-31 12:45:00,43.36,43.36,43.35,43.35,11266.0,35.8834,35.8834,35.8751,35.8751,11266.0
2017-03-31 12:50:00,43.35,43.39,43.34,43.34,58612.0,35.8751,35.9082,35.8669,35.8669,58612.0
2017-03-31 12:55:00,43.34,43.35,43.31,43.32,32957.0,35.8669,35.8751,35.842,35.8503,32957.0
2017-03-31 13:00:00,43.33,43.33,43.31,43.31,14384.0,35.8586,35.8586,35.842,35.842,14384.0
2017-03-31 13:05:00,43.32,43.35,43.31,43.33,92023.0,35.8503,35.8751,35.842,35.8586,92023.0
2017-03-31 13:10:00,43.33,43.34,43.31,43.32,49596.0,35.8586,35.8669,35.842,35.8503,49596.0
2017-03-31 13:15:00,43.33,43.34,43.32,43.34,31492.0,35.8586,35.8669,35.8503,35.8669,31492.0
2017-03-31 13:20:00,43.34,43.36,43.33,43.33,49809.0,35.8669,35.8834,35.8586,35.8586,49809.0
2017-03-31 13:25:00,43.34,43.36,43.33,43.35,68803.0,35.8669,35.8834,35.8586,35.8751,68803.0
2017-03-31 13:30:00,43.35,43.46,43.35,43.44,84039.0,35.8751,35.9662,35.8751,35.9496,84039.0
2017-03-31 13:35:00,43.44,43.45,43.38,43.41,66357.0,35.9496,35.9579,35.9,35.9248,66357.0
2017-03-31 13:40:00,43.42,43.42,43.39,43.4,29433.0,35.9331,35.9331,35.9082,35.9165,29433.0
2017-03-31 13:45:00,43.41,43.42,43.39,43.41,55589.0,35.9248,35.9331,35.9082,35.9248,55589.0
2017-03-31 13:50:00,43.4,43.41,43.34,43.36,80687.0,35.9165,35.9248,35.8669,35.8834,80687.0
2017-03-31 13:55:00,43.35,43.36,43.32,43.32,46208.0,35.8751,35.8834,35.8503,35.8503,46208.0
2017-03-31 14:00:00,43.32,43.33,43.3,43.3,53654.0,35.8503,35.8586,35.8337,35.8337,53654.0
2017-03-31 14:05:00,43.3,43.35,43.3,43.33,188799.0,35.8337,35.8751,35.8337,35.8586,188799.0
2017-03-31 14:10:00,43.33,43.33,43.27,43.3,77577.0,35.8586,35.8586,35.8089,35.8337,77577.0
2017-03-31 14:15:00,43.3,43.31,43.26,43.26,45920.0,35.8337,35.842,35.8006,35.8006,45920.0
2017-03-31 14:20:00,43.27,43.27,43.24,43.27,53742.0,35.8089,35.8089,35.7841,35.8089,53742.0
2017-03-31 14:25:00,43.27,43.28,43.23,43.25,52546.0,35.8089,35.8172,35.7758,35.7924,52546.0
2017-03-31 14:30:00,43.25,43.26,43.23,43.24,65240.0,35.7924,35.8006,35.7758,35.7841,65240.0
2017-03-31 14:35:00,43.23,43.26,43.23,43.26,47321.0,35.7758,35.8006,35.7758,35.8006,47321.0
2017-03-31 14:40:00,43.26,43.26,43.23,43.25,45126.0,35.8006,35.8006,35.7758,35.7924,45126.0
2017-03-31 14:45:00,43.26,43.26,43.24,43.25,37026.0,35.8006,35.8006,35.7841,35.7924,37026.0
2017-03-31 14:50:00,43.25,43.25,43.23,43.24,47630.0,35.7924,35.7924,35.7758,35.7841,47630.0
2017-03-31 14:55:00,43.23,43.26,43.23,43.23,34706.0,35.7758,35.8006,35.7758,35.7758,34706.0
2017-03-31 15:00:00,43.23,43.25,43.22,43.22,73504.0,35.7758,35.7924,35.7675,35.7675,73504.0
2017-03-31 15:05:00,43.23,43.23,43.2,43.2,43589.0,35.7758,35.7758,35.751,35.751,43589.0
2017-03-31 15:10:00,43.2,43.21,43.18,43.18,97439.0,35.751,35.7593,35.7344,35.7344,97439.0
2017-03-31 15:15:00,43.19,43.21,43.18,43.21,95000.0,35.7427,35.7593,35.7344,35.7593,95000.0
2017-03-31 15:20:00,43.21,43.21,43.19,43.2,128385.0,35.7593,35.7593,35.7427,35.751,128385.0
2017-03-31 15:25:00,43.2,43.23,43.19,43.22,80960.0,35.751,35.7758,35.7427,35.7675,80960.0
2017-03-31 15:30:00,43.22,43.25,43.19,43.24,190567.0,35.7675,35.7924,35.7427,35.7841,190567.0
2017-03-31 15:35:00,43.24,43.25,43.19,43.2,121792.0,35.7841,35.7924,35.7427,35.751,121792.0
2017-03-31 15:40:00,43.2,43.22,43.18,43.18,88415.0,35.751,35.7675,35.7344,35.7344,88415.0
2017-03-31 15:45:00,43.19,43.19,43.12,43.14,110001.0,35.7427,35.7427,35.6848,35.7013,110001.0
2017-03-31 15:50:00,43.13,43.15,43.11,43.15,128674.0,35.6931,35.7096,35.6765,35.7096,128674.0
2017-03-31 15:55:00,43.15,43.15,43.08,43.08,564430.0,35.7096,35.7096,35.6517,35.6517,564430.0
2017-04-03 09:30:00,43.23,43.3,43.13,43.2,197132.0,35.7758,35.8337,35.6931,35.751,197132.0
2017-04-03 09:35:00,43.2,43.25,43.15,43.16,117740.0,35.751,35.7924,35.7096,35.7179,117740.0
2017-04-03 09:40:00,43.17,43.24,43.15,43.16,50080.0,35.7262,35.7841,35.7096,35.7179,50080.0
2017-04-03 09:45:00,43.16,43.23,43.12,43.19,52668.0,35.7179,35.7758,35.6848,35.7427,52668.0
2017-04-03 09:50:00,43.19,43.22,43.17,43.18,52089.0,35.7427,35.7675,35.7262,35.7344,52089.0
2017-04-03 09:55:00,43.17,43.2,43.13,43.2,34992.0,35.7262,35.751,35.6931,35.751,34992.0
2017-04-03 10:00:00,43.21,43.24,43.19,43.22,55262.0,35.7593,35.7841,35.7427,35.7675,55262.0
2017-04-03 10:05:00,43.22,43.26,43.14,43.15,54134.0,35.7675,35.8006,35.7013,35.7096,54134.0
2017-04-03 10:10:00,43.16,43.2,43.0,43.1,639300.0,35.7179,35.751,35.5855,35.6682,639300.0
2017-04-03 10:15:00,43.11,43.17,43.02,43.08,190517.0,35.6765,35.7262,35.602,35.6517,190517.0
2017-04-03 10:20:00,43.07,43.09,43.05,43.05,52243.0,35.6434,35.66,35.6269,35.6269,52243.0
2017-04-03 10:25:00,43.05,43.12,43.0,43.12,133652.0,35.6269,35.6848,35.5855,35.6848,133652.0
2017-04-03 10:30:00,43.12,43.16,43.09,43.1,76232.0,35.6848,35.7179,35.66,35.6682,76232.0
2017-04-03 10:35:00,43.09,43.13,43.09,43.11,43276.0,35.66,35.6931,35.66,35.6765,43276.0
2017-04-03 10:40:00,43.1,43.11,43.04,43.04,109357.0,35.6682,35.6765,35.6186,35.6186,109357.0
2017-04-03 10:45:00,43.05,43.11,43.03,43.1,47749.0,35.6269,35.6765,35.6103,35.6682,47749.0
2017-04-03 10:50:00,43.1,43.11,43.03,43.06,42665.0,35.6682,35.6765,35.6103,35.6351,42665.0
2017-04-03 10:55:00,43.05,43.09,43.04,43.06,67825.0,35.6269,35.66,35.6186,35.6351,67825.0
2017-04-03 11:00:00,43.06,43.14,43.06,43.1,56864.0,35.6351,35.7013,35.6351,35.6682,56864.0
2017-04-03 11:05:00,43.09,43.1,43.03,43.04,51523.0,35.66,35.6682,35.6103,35.6186,51523.0
2017-04-03 11:10:00,43.04,43.09,43.03,43.07,45722.0,35.6186,35.66,35.6103,35.6434,45722.0
2017-04-03 11:15:00,43.07,43.13,43.07,43.13,54303.0,35.6434,35.6931,35.6434,35.6931,54303.0
2017-04-03 11:20:00,43.13,43.16,43.1,43.16,59936.0,35.6931,35.7179,35.6682,35.7179,59936.0
2017-04-03 11:25:00,43.16,43.17,43.07,43.13,46210.0,35.7179,35.7262,35.6434,35.6931,46210.0
2017-04-03 11:30:00,43.13,43.15,43.02,43.02,55358.0,35.6931,35.7096,35.602,35.602,55358.0
2017-04-03 11:35:00,43.03,43.05,42.99,43.02,1163278.0,35.6103,35.6269,35.5772,35.602,1163278.0
2017-04-03 11:40:00,43.02,43.04,43.01,43.03,36378.0,35.602,35.6186,35.5938,35.6103,36378.0
2017-04-03 11:45:00,43.04,43.07,43.02,43.04,68008.0,35.6186,35.6434,35.602,35.6186,68008.0
2017-04-03 11:50:00,43.04,43.04,42.99,43.0,83849.0,35.6186,35.6186,35.5772,35.5855,83849.0
2017-04-03 11:55:00,43.0,43.04,42.99,43.02,37681.0,35.5855,35.6186,35.5772,35.602,37681.0
2017-04-03 12:00:00,43.02,43.03,42.91,42.99,72658.0,35.602,35.6103,35.511,35.5772,72658.0
2017-04-03 12:05:00,42.99,43.04,42.99,43.03,27945.0,35.5772,35.6186,35.5772,35.6103,27945.0
2017-04-03 12:10:00,43.04,43.04,42.99,43.01,37647.0,35.6186,35.6186,35.5772,35.5938,37647.0
2017-04-03 12:15:00,43.01,43.05,43.01,43.03,27456.0,35.5938,35.6269,35.5938,35.6103,27456.0
2017-04-03 12:20:00,43.03,43.04,43.01,43.03,19719.0,35.6103,35.6186,35.5938,35.6103,19719.0
2017-04-03 12:25:00,43.04,43.04,43.01,43.03,48043.0,35.6186,35.6186,35.5938,35.6103,48043.0
2017-04-03 12:30:00,43.03,43.04,42.99,43.02,61414.0,35.6103,35.6186,35.5772,35.602,61414.0
2017-04-03 12:35:00,43.02,43.04,43.01,43.02,20337.0,35.602,35.6186,35.5938,35.602,20337.0
2017-04-03 12:40:00,43.02,43.05,43.02,43.05,28368.0,35.602,35.6269,35.602,35.6269,28368.0
2017-04-03 12:45:00,43.04,43.05,43.03,43.05,28085.0,35.6186,35.6269,35.6103,35.6269,28085.0
2017-04-03 12:50:00,43.05,43.06,43.03,43.06,33430.0,35.6269,35.6351,35.6103,35.6351,33430.0
2017-04-03 12:55:00,43.05,43.07,43.03,43.04,43424.0,35.6269,35.6434,35.6103,35.6186,43424.0
2017-04-03 13:00:00,43.04,43.07,43.04,43.05,23696.0,35.6186,35.6434,35.6186,35.6269,23696.0
2017-04-03 13:05:00,43.05,43.07,43.04,43.04,77495.0,35.6269,35.6434,35.6186,35.6186,77495.0
2017-04-03 13:10:00,43.05,43.07,43.04,43.06,45901.0,35.6269,35.6434,35.6186,35.6351,45901.0
2017-04-03 13:15:00,43.06,43.07,43.04,43.04,30440.0,35.6351,35.6434,35.6186,35.6186,30440.0
2017-04-03 13:20:00,43.05,43.06,43.02,43.03,43610.0,35.6269,35.6351,35.602,35.6103,43610.0
2017-04-03 13:25:00,43.03,43.04,43.01,43.02,110205.0,35.6103,35.6186,35.5938,35.602,110205.0
2017-04-03 13:30:00,43.01,43.03,42.99,43.02,93612.0,35.5938,35.6103,35.5772,35.602,93612.0
2017-04-03 13:35:00,43.02,43.03,42.99,43.0,35169.0,35.602,35.6103,35.5772,35.5855,35169.0
2017-04-03 13:40:00,43.0,43.03,43.0,43.01,44501.0,35.5855,35.6103,35.5855,35.5938,44501.0
2017-04-03 13:45:00,43.01,43.05,43.0,43.01,137069.0,35.5938,35.6269,35.5855,35.5938,137069.0
2017-04-03 13:50:00,43.01,43.01,42.97,43.0,160434.0,35.5938,35.5938,35.5607,35.5855,160434.0
2017-04-03 13:55:00,43.0,43.04,43.0,43.04,41056.0,35.5855,35.6186,35.5855,35.6186,41056.0
2017-04-03 14:00:00,43.04,43.05,43.01,43.02,33986.0,35.6186,35.6269,35.5938,35.602,33986.0
2017-04-03 14:05:00,43.02,43.03,42.96,42.99,105759.0,35.602,35.6103,35.5524,35.5772,105759.0
2017-04-03 14:10:00,42.98,42.99,42.97,42.98,53854.0,35.5689,35.5772,35.5607,35.5689,53854.0
2017-04-03 14:15:00,42.98,42.98,42.92,42.96,78168.0,35.5689,35.5689,35.5193,35.5524,78168.0
2017-04-03 14:20:00,42.96,42.98,42.94,42.95,101741.0,35.5524,35.5689,35.5358,35.5441,101741.0
2017-04-03 14:25:00,42.95,42.96,42.92,42.93,112297.0,35.5441,35.5524,35.5193,35.5275,112297.0
2017-04-03 14:30:00,42.94,42.94,42.92,42.94,137661.0,35.5358,35.5358,35.5193,35.5358,137661.0
2017-04-03 14:35:00,42.93,42.95,42.93,42.94,89353.0,35.5275,35.5441,35.5275,35.5358,89353.0
2017-04-03 14:40:00,42.94,43.03,42.93,43.01,414573.0,35.5358,35.6103,35.5275,35.5938,414573.0
2017-04-03 14:45:00,43.01,43.01,42.94,42.98,135993.0,35.5938,35.5938,35.5358,35.5689,135993.0
2017-04-03 14:50:00,42.98,43.0,42.96,42.97,141222.0,35.5689,35.5855,35.5524,35.5607,141222.0
2017-04-03 14:55:00,42.98,42.98,42.94,42.95,158721.0,35.5689,35.5689,35.5358,35.5441,158721.0
2017-04-03 15:00:00,42.95,42.96,42.93,42.95,110223.0,35.5441,35.5524,35.5275,35.5441,110223.0
2017-04-03 15:05:00,42.95,42.97,42.94,42.96,145561.0,35.5441,35.5607,35.5358,35.5524,145561.0
2017-04-03 15:10:00,42.96,42.97,42.92,42.94,205528.0,35.5524,35.5607,35.5193,35.5358,205528.0
2017-04-03 15:15:00,42.95,42.96,42.94,42.96,100751.0,35.5441,35.5524,35.5358,35.5524,100751.0
2017-04-03 15:20:00,42.95,43.04,42.95,43.04,1451716.0,35.5441,35.6186,35.5441,35.6186,1451716.0
2017-04-03 15:25:00,43.04,43.05,43.01,43.01,67314.0,35.6186,35.6269,35.5938,35.5938,67314.0
2017-04-03 15:30:00,43.01,43.01,42.95,42.98,119775.0,35.5938,35.5938,35.5441,35.5689,119775.0
2017-04-03 15:35:00,42.98,43.0,42.97,42.98,127324.0,35.5689,35.5855,35.5607,35.5689,127324.0
2017-04-03 15:40:00,42.99,43.06,42.99,43.06,115438.0,35.5772,35.6351,35.5772,35.6351,115438.0
2017-04-03 15:45:00,43.06,43.08,43.03,43.05,125516.0,35.6351,35.6517,35.6103,35.6269,125516.0
2017-04-03 15:50:00,43.06,43.07,43.05,43.07,198921.0,35.6351,35.6434,35.6269,35.6434,198921.0
2017-04-03 15:55:00,43.07,43.09,43.02,43.05,509617.0,35.6434,35.66,35.602,35.6269,509617.0
2017-04-04 09:30:00,43.61,43.73,43.36,43.38,360472.0,36.0903,36.1896,35.8834,35.9,360472.0
2017-04-04 09:35:00,43.37,43.45,43.26,43.42,115626.0,35.8917,35.9579,35.8006,35.9331,115626.0
2017-04-04 09:40:00,43.41,43.41,43.21,43.29,79647.0,35.9248,35.9248,35.7593,35.8255,79647.0
2017-04-04 09:45:00,43.28,43.32,43.22,43.3,136300.0,35.8172,35.8503,35.7675,35.8337,136300.0
2017-04-04 09:50:00,43.31,43.43,43.3,43.41,127510.0,35.842,35.9413,35.8337,35.9248,127510.0
2017-04-04 09:55:00,43.4,43.5,43.39,43.46,132296.0,35.9165,35.9993,35.9082,35.9662,132296.0
2017-04-04 10:00:00,43.47,43.53,43.41,43.47,128040.0,35.9744,36.0241,35.9248,35.9744,128040.0
2017-04-04 10:05:00,43.48,43.5,43.44,43.5,55408.0,35.9827,35.9993,35.9496,35.9993,55408.0
2017-04-04 10:10:00,43.5,43.51,43.46,43.47,63188.0,35.9993,36.0075,35.9662,35.9744,63188.0
2017-04-04 10:15:00,43.47,43.49,43.41,43.41,112375.0,35.9744,35.991,35.9248,35.9248,112375.0
2017-04-04 10:20:00,43.41,43.42,43.36,43.38,43698.0,35.9248,35.9331,35.8834,35.9,43698.0
2017-04-04 10:25:00,43.37,43.39,43.34,43.36,72061.0,35.8917,35.9082,35.8669,35.8834,72061.0
2017-04-04 10:30:00,43.37,43.43,43.35,43.42,101834.0,35.8917,35.9413,35.8751,35.9331,101834.0
2017-04-04 10:35:00,43.42,43.43,43.37,43.4,126585.0,35.9331,35.9413,35.8917,35.9165,126585.0
2017-04-04 10:40:00,43.41,43.48,43.4,43.46,141393.0,35.9248,35.9827,35.9165,35.9662,141393.0
2017-04-04 10:45:00,43.46,43.46,43.37,43.39,144885.0,35.9662,35.9662,35.8917,35.9082,144885.0
2017-04-04 10:50:00,43.38,43.42,43.32,43.34,79447.0,35.9,35.9331,35.8503,35.8669,79447.0
2017-04-04 10:55:00,43.33,43.36,43.32,43.36,49127.0,35.8586,35.8834,35.8503,35.8834,49127.0
2017-04-04 11:00:00,43.36,43.36,43.31,43.32,36614.0,35.8834,35.8834,35.842,35.8503,36614.0
2017-04-04 11:05:00,43.32,43.35,43.31,43.34,71814.0,35.8503,35.8751,35.842,35.8669,71814.0
2017-04-04 11:10:00,43.34,43.34,43.31,43.32,48433.0,35.8669,35.8669,35.842,35.8503,48433.0
2017-04-04 11:15:00,43.32,43.33,43.3,43.32,29285.0,35.8503,35.8586,35.8337,35.8503,29285.0
2017-04-04 11:20:00,43.32,43.34,43.3,43.33,47763.0,35.8503,35.8669,35.8337,35.8586,47763.0
2017-04-04 11:25:00,43.33,43.33,43.3,43.31,47283.0,35.8586,35.8586,35.8337,35.842,47283.0
2017-04-04 11:30:00,43.31,43.33,43.31,43.33,65748.0,35.842,35.8586,35.842,35.8586,65748.0
2017-04-04 11:35:00,43.33,43.4,43.32,43.39,85601.0,35.8586,35.9165,35.8503,35.9082,85601.0
2017-04-04 11:40:00,43.39,43.42,43.39,43.42,35946.0,35.9082,35.9331,35.9082,35.9331,35946.0
2017-04-04 11:45:00,43.42,43.56,43.41,43.53,163276.0,35.9331,36.0489,35.9248,36.0241,163276.0
2017-04-04 11:50:00,43.53,43.54,43.46,43.5,47706.0,36.0241,36.0324,35.9662,35.9993,47706.0
2017-04-04 11:55:00,43.49,43.52,43.48,43.52,26548.0,35.991,36.0158,35.9827,36.0158,26548.0
2017-04-04 12:00:00,43.52,43.52,43.49,43.51,34916.0,36.0158,36.0158,35.991,36.0075,34916.0
2017-04-04 12:05:00,43.51,43.56,43.5,43.52,82045.0,36.0075,36.0489,35.9993,36.0158,82045.0
2017-04-04 12:10:00,43.52,43.57,43.52,43.56,46034.0,36.0158,36.0572,36.0158,36.0489,46034.0
2017-04-04 12:15:00,43.57,43.58,43.55,43.56,45707.0,36.0572,36.0655,36.0406,36.0489,45707.0
2017-04-04 12:20:00,43.56,43.57,43.54,43.54,42239.0,36.0489,36.0572,36.0324,36.0324,42239.0
2017-04-04 12:25:00,43.54,43.59,43.54,43.59,45954.0,36.0324,36.0737,36.0324,36.0737,45954.0
2017-04-04 12:30:00,43.59,43.59,43.51,43.52,90834.0,36.0737,36.0737,36.0075,36.0158,90834.0
2017-04-04 12:35:00,43.51,43.54,43.47,43.51,98860.0,36.0075,36.0324,35.9744,36.0075,98860.0
2017-04-04 12:40:00,43.51,43.52,43.5,43.5,12818.0,36.0075,36.0158,35.9993,35.9993,12818.0
2017-04-04 12:45:00,43.51,43.51,43.49,43.49,37927.0,36.0075,36.0075,35.991,35.991,37927.0
2017-04-04 12:50:00,43.5,43.5,43.48,43.48,24713.0,35.9993,35.9993,35.9827,35.9827,24713.0
2017-04-04 12:55:00,43.48,43.49,43.46,43.47,18237.0,35.9827,35.991,35.9662,35.9744,18237.0
2017-04-04 13:00:00,43.47,43.49,43.45,43.49,31977.0,35.9744,35.991,35.9579,35.991,31977.0
2017-04-04 13:05:00,43.48,43.51,43.47,43.5,54373.0,35.9827,36.0075,35.9744,35.9993,54373.0
2017-04-04 13:10:00,43.5,43.51,43.49,43.49,25763.0,35.9993,36.0075,35.991,35.991,25763.0
2017-04-04 13:15:00,43.49,43.51,43.49,43.5,20756.0,35.991,36.0075,35.991,35.9993,20756.0
2017-04-04 13:20:00,43.5,43.5,43.48,43.49,20526.0,35.9993,35.9993,35.9827,35.991,20526.0
2017-04-04 13:25:00,43.48,43.49,43.48,43.48,24665.0,35.9827,35.991,35.9827,35.9827,24665.0
2017-04-04 13:30:00,43.48,43.5,43.48,43.5,29983.0,35.9827,35.9993,35.9827,35.9993,29983.0
2017-04-04 13:35:00,43.5,43.5,43.49,43.49,37206.0,35.9993,35.9993,35.991,35.991,37206.0
2017-04-04 13:40:00,43.49,43.53,43.49,43.53,52482.0,35.991,36.0241,35.991,36.0241,52482.0
2017-04-04 13:45:00,43.52,43.53,43.52,43.52,31597.0,36.0158,36.0241,36.0158,36.0158,31597.0
2017-04-04 13:50:00,43.52,43.53,43.48,43.48,59943.0,36.0158,36.0241,35.9827,35.9827,59943.0
2017-04-04 13:55:00,43.48,43.5,43.47,43.49,73165.0,35.9827,35.9993,35.9744,35.991,73165.0
2017-04-04 14:00:00,43.5,43.52,43.48,43.52,69236.0,35.9993,36.0158,35.9827,36.0158,69236.0
2017-04-04 14:05:00,43.52,43.53,43.5,43.5,56626.0,36.0158,36.0241,35.9993,35.9993,56626.0
2017-04-04 14:10:00,43.5,43.52,43.5,43.5,52696.0,35.9993,36.0158,35.9993,35.9993,52696.0
2017-04-04 14:15:00,43.5,43.52,43.5,43.51,65059.0,35.9993,36.0158,35.9993,36.0075,65059.0
2017-04-04 14:20:00,43.51,43.52,43.5,43.51,50207.0,36.0075,36.0158,35.9993,36.0075,50207.0
2017-04-04 14:25:00,43.51,43.51,43.49,43.51,47548.0,36.0075,36.0075,35.991,36.0075,47548.0
2017-04-04 14:30:00,43.5,43.51,43.48,43.48,43860.0,35.9993,36.0075,35.9827,35.9827,43860.0
2017-04-04 14:35:00,43.48,43.51,43.48,43.5,77008.0,35.9827,36.0075,35.9827,35.9993,77008.0
2017-04-04 14:40:00,43.49,43.5,43.48,43.48,54473.0,35.991,35.9993,35.9827,35.9827,54473.0
2017-04-04 14:45:00,43.49,43.52,43.47,43.5,76665.0,35.991,36.0158,35.9744,35.9993,76665.0
2017-04-04 14:50:00,43.51,43.51,43.48,43.48,43578.0,36.0075,36.0075,35.9827,35.9827,43578.0
2017-04-04 14:55:00,43.48,43.49,43.44,43.44,45693.0,35.9827,35.991,35.9496,35.9496,45693.0
2017-04-04 15:00:00,43.44,43.47,43.44,43.46,120869.0,35.9496,35.9744,35.9496,35.9662,120869.0
2017-04-04 15:05:00,43.46,43.46,43.44,43.45,81229.0,35.9662,35.9662,35.9496,35.9579,81229.0
2017-04-04 15:10:00,43.46,43.47,43.44,43.46,144053.0,35.9662,35.9744,35.9496,35.9662,144053.0
2017-04-04 15:15:00,43.47,43.47,43.44,43.45,59383.0,35.9744,35.9744,35.9496,35.9579,59383.0
2017-04-04 15:20:00,43.46,43.47,43.43,43.46,67473.0,35.9662,35.9744,35.9413,35.9662,67473.0
2017-04-04 15:25:00,43.46,43.46,43.44,43.45,437656.0,35.9662,35.9662,35.9496,35.9579,437656.0
2017-04-04 15:30:00,43.45,43.48,43.44,43.45,161792.0,35.9579,35.9827,35.9496,35.9579,161792.0
2017-04-04 15:35:00,43.45,43.49,43.44,43.48,133086.0,35.9579,35.991,35.9496,35.9827,133086.0
2017-04-04 15:40:00,43.48,43.51,43.46,43.5,152507.0,35.9827,36.0075,35.9662,35.9993,152507.0
2017-04-04 15:45:00,43.5,43.5,43.47,43.48,304443.0,35.9993,35.9993,35.9744,35.9827,304443.0
2017-04-04 15:50:00,43.49,43.49,43.45,43.45,251338.0,35.991,35.991,35.9579,35.9579,251338.0
2017-04-04 15:55:00,43.45,43.47,43.4,43.46,791266.0,35.9579,35.9744,35.9165,35.9662,791266.0
2017-04-05 09:30:00,43.57,43.64,43.46,43.51,154411.0,36.0572,36.1151,35.9662,36.0075,154411.0
2017-04-05 09:35:00,43.51,43.62,43.49,43.57,48857.0,36.0075,36.0986,35.991,36.0572,48857.0
2017-04-05 09:40:00,43.59,43.65,43.57,43.59,53979.0,36.0737,36.1234,36.0572,36.0737,53979.0
2017-04-05 09:45:00,43.59,43.74,43.56,43.7,244367.0,36.0737,36.1979,36.0489,36.1648,244367.0
2017-04-05 09:50:00,43.71,43.78,43.69,43.78,68647.0,36.1731,36.231,36.1565,36.231,68647.0
2017-04-05 09:55:00,43.78,43.91,43.77,43.87,144820.0,36.231,36.3386,36.2227,36.3055,144820.0
2017-04-05 10:00:00,43.85,44.0,43.84,44.0,164314.0,36.2889,36.413,36.2806,36.413,164314.0
2017-04-05 10:05:00,44.0,44.08,43.95,43.96,156457.0,36.413,36.4793,36.3717,36.3799,156457.0
2017-04-05 10:10:00,43.96,44.07,43.96,44.05,105352.0,36.3799,36.471,36.3799,36.4544,105352.0
2017-04-05 10:15:00,44.06,44.16,44.05,44.14,83041.0,36.4627,36.5455,36.4544,36.5289,83041.0
2017-04-05 10:20:00,44.14,44.25,44.12,44.22,109516.0,36.5289,36.6199,36.5124,36.5951,109516.0
2017-04-05 10:25:00,44.23,44.3,44.18,44.23,171724.0,36.6034,36.6613,36.562,36.6034,171724.0
2017-04-05 10:30:00,44.23,44.23,44.09,44.19,130642.0,36.6034,36.6034,36.4875,36.5703,130642.0
2017-04-05 10:35:00,44.18,44.27,44.12,44.16,108914.0,36.562,36.6365,36.5124,36.5455,108914.0
2017-04-05 10:40:00,44.16,44.23,44.16,44.2,75305.0,36.5455,36.6034,36.5455,36.5786,75305.0
2017-04-05 10:45:00,44.2,44.21,44.15,44.19,41485.0,36.5786,36.5868,36.5372,36.5703,41485.0
2017-04-05 10:50:00,44.19,44.23,44.18,44.21,43041.0,36.5703,36.6034,36.562,36.5868,43041.0
2017-04-05 10:55:00,44.2,44.21,44.12,44.13,95718.0,36.5786,36.5868,36.5124,36.5206,95718.0
2017-04-05 11:00:00,44.14,44.22,44.14,44.18,108341.0,36.5289,36.5951,36.5289,36.562,108341.0
2017-04-05 11:05:00,44.18,44.19,44.09,44.11,117490.0,36.562,36.5703,36.4875,36.5041,117490.0
2017-04-05 11:10:00,44.1,44.14,44.09,44.13,74579.0,36.4958,36.5289,36.4875,36.5206,74579.0
2017-04-05 11:15:00,44.13,44.18,44.12,44.15,47495.0,36.5206,36.562,36.5124,36.5372,47495.0
2017-04-05 11:20:00,44.15,44.17,44.12,44.14,36618.0,36.5372,36.5537,36.5124,36.5289,36618.0
2017-04-05 11:25:00,44.15,44.18,44.11,44.11,32526.0,36.5372,36.562,36.5041,36.5041,32526.0
2017-04-05 11:30:00,44.11,44.18,44.07,44.13,89938.0,36.5041,36.562,36.471,36.5206,89938.0
2017-04-05 11:35:00,44.13,44.16,44.12,44.16,38857.0,36.5206,36.5455,36.5124,36.5455,38857.0
2017-04-05 11:40:00,44.16,44.23,44.16,44.22,29373.0,36.5455,36.6034,36.5455,36.5951,29373.0
2017-04-05 11:45:00,44.22,44.23,44.21,44.22,49425.0,36.5951,36.6034,36.5868,36.5951,49425.0
2017-04-05 11:50:00,44.22,44.22,44.19,44.2,37791.0,36.5951,36.5951,36.5703,36.5786,37791.0
2017-04-05 11:55:00,44.21,44.21,44.19,44.2,38913.0,36.5868,36.5868,36.5703,36.5786,38913.0
2017-04-05 12:00:00,44.19,44.22,44.18,44.19,35604.0,36.5703,36.5951,36.562,36.5703,35604.0
2017-04-05 12:05:00,44.2,44.2,44.15,44.15,28748.0,36.5786,36.5786,36.5372,36.5372,28748.0
2017-04-05 12:10:00,44.15,44.19,44.14,44.17,31288.0,36.5372,36.5703,36.5289,36.5537,31288.0
2017-04-05 12:15:00,44.18,44.2,44.17,44.19,56228.0,36.562,36.5786,36.5537,36.5703,56228.0
2017-04-05 12:20:00,44.19,44.24,44.18,44.23,96775.0,36.5703,36.6117,36.562,36.6034,96775.0
2017-04-05 12:25:00,44.23,44.24,44.22,44.23,26095.0,36.6034,36.6117,36.5951,36.6034,26095.0
2017-04-05 12:30:00,44.23,44.24,44.19,44.21,39065.0,36.6034,36.6117,36.5703,36.5868,39065.0
2017-04-05 12:35:00,44.21,44.22,44.19,44.2,35097.0,36.5868,36.5951,36.5703,36.5786,35097.0
2017-04-05 12:40:00,44.2,44.21,44.19,44.21,24835.0,36.5786,36.5868,36.5703,36.5868,24835.0
2017-04-05 12:45:00,44.2,44.22,44.2,44.2,36145.0,36.5786,36.5951,36.5786,36.5786,36145.0
2017-04-05 12:50:00,44.21,44.29,44.2,44.27,71272.0,36.5868,36.653,36.5786,36.6365,71272.0
2017-04-05 12:55:00,44.27,44.3,44.27,44.3,51765.0,36.6365,36.6613,36.6365,36.6613,51765.0
2017-04-05 13:00:00,44.3,44.33,44.28,44.33,90224.0,36.6613,36.6861,36.6448,36.6861,90224.0
2017-04-05 13:05:00,44.33,44.35,44.32,44.34,46408.0,36.6861,36.7027,36.6779,36.6944,46408.0
2017-04-05 13:10:00,44.34,44.36,44.33,44.36,23933.0,36.6944,36.711,36.6861,36.711,23933.0
2017-04-05 13:15:00,44.36,44.39,44.35,44.38,70851.0,36.711,36.7358,36.7027,36.7275,70851.0
2017-04-05 13:20:00,44.38,44.4,44.37,44.4,49020.0,36.7275,36.7441,36.7192,36.7441,49020.0
2017-04-05 13:25:00,44.4,44.41,44.36,44.37,66622.0,36.7441,36.7524,36.711,36.7192,66622.0
2017-04-05 13:30:00,44.37,44.38,44.29,44.34,62685.0,36.7192,36.7275,36.653,36.6944,62685.0
2017-04-05 13:35:00,44.33,44.35,44.33,44.33,34771.0,36.6861,36.7027,36.6861,36.6861,34771.0
2017-04-05 13:40:00,44.34,44.36,44.33,44.33,42405.0,36.6944,36.711,36.6861,36.6861,42405.0
2017-04-05 13:45:00,44.34,44.35,44.32,44.33,38810.0,36.6944,36.7027,36.6779,36.6861,38810.0
2017-04-05 13:50:00,44.33,44.35,44.32,44.33,46004.0,36.6861,36.7027,36.6779,36.6861,46004.0
2017-04-05 13:55:00,44.34,44.34,44.28,44.3,69650.0,36.6944,36.6944,36.6448,36.6613,69650.0
2017-04-05 14:00:00,44.29,44.3,44.18,44.25,112390.0,36.653,36.6613,36.562,36.6199,112390.0
2017-04-05 14:05:00,44.25,44.3,44.24,44.29,59222.0,36.6199,36.6613,36.6117,36.653,59222.0
2017-04-05 14:10:00,44.29,44.32,44.2,44.22,68370.0,36.653,36.6779,36.5786,36.5951,68370.0
2017-04-05 14:15:00,44.22,44.25,44.22,44.24,44965.0,36.5951,36.6199,36.5951,36.6117,44965.0
2017-04-05 14:20:00,44.24,44.26,44.19,44.2,64250.0,36.6117,36.6282,36.5703,36.5786,64250.0
2017-04-05 14:25:00,44.2,44.24,44.19,44.22,42189.0,36.5786,36.6117,36.5703,36.5951,42189.0
2017-04-05 14:30:00,44.22,44.23,44.18,44.2,58152.0,36.5951,36.6034,36.562,36.5786,58152.0
2017-04-05 14:35:00,44.19,44.22,44.09,44.09,122860.0,36.5703,36.5951,36.4875,36.4875,122860.0
2017-04-05 14:40:00,44.09,44.16,44.09,44.16,85072.0,36.4875,36.5455,36.4875,36.5455,85072.0
2017-04-05 14:45:00,44.16,44.16,44.11,44.12,49429.0,36.5455,36.5455,36.5041,36.5124,49429.0
2017-04-05 14:50:00,44.13,44.13,44.09,44.12,106783.0,36.5206,36.5206,36.4875,36.5124,106783.0
2017-04-05 14:55:00,44.12,44.14,44.11,44.12,57149.0,36.5124,36.5289,36.5041,36.5124,57149.0
2017-04-05 15:00:00,44.11,44.15,44.1,44.13,85699.0,36.5041,36.5372,36.4958,36.5206,85699.0
2017-04-05 15:05:00,44.13,44.14,44.1,44.12,69089.0,36.5206,36.5289,36.4958,36.5124,69089.0
2017-04-05 15:10:00,44.12,44.13,44.02,44.04,81661.0,36.5124,36.5206,36.4296,36.4461,81661.0
2017-04-05 15:15:00,44.04,44.05,43.98,44.0,78192.0,36.4461,36.4544,36.3965,36.413,78192.0
2017-04-05 15:20:00,44.0,44.0,43.93,43.97,126465.0,36.413,36.413,36.3551,36.3882,126465.0
2017-04-05 15:25:00,43.98,43.98,43.91,43.98,113946.0,36.3965,36.3965,36.3386,36.3965,113946.0
2017-04-05 15:30:00,43.97,43.97,43.83,43.87,145560.0,36.3882,36.3882,36.2724,36.3055,145560.0
2017-04-05 15:35:00,43.87,43.91,43.86,43.91,99749.0,36.3055,36.3386,36.2972,36.3386,99749.0
2017-04-05 15:40:00,43.91,43.94,43.9,43.93,149106.0,36.3386,36.3634,36.3303,36.3551,149106.0
2017-04-05 15:45:00,43.93,43.95,43.91,43.93,201133.0,36.3551,36.3717,36.3386,36.3551,201133.0
2017-04-05 15:50:00,43.94,44.1,43.93,44.07,247012.0,36.3634,36.4958,36.3551,36.471,247012.0
2017-04-05 15:55:00,44.07,44.07,43.99,44.0,600625.0,36.471,36.471,36.4048,36.413,600625.0
2017-04-06 09:30:00,43.94,44.03,43.81,43.99,112977.0,36.3634,36.4379,36.2558,36.4048,112977.0
2017-04-06 09:35:00,43.96,43.98,43.9,43.96,40409.0,36.3799,36.3965,36.3303,36.3799,40409.0
2017-04-06 09:40:00,43.96,44.03,43.78,43.79,64885.0,36.3799,36.4379,36.231,36.2393,64885.0
2017-04-06 09:45:00,43.78,43.83,43.73,43.83,103304.0,36.231,36.2724,36.1896,36.2724,103304.0
2017-04-06 09:50:00,43.83,43.91,43.8,43.89,241615.0,36.2724,36.3386,36.2475,36.322,241615.0
2017-04-06 09:55:00,43.89,43.97,43.89,43.93,44831.0,36.322,36.3882,36.322,36.3551,44831.0
2017-04-06 10:00:00,43.93,43.96,43.87,43.89,85982.0,36.3551,36.3799,36.3055,36.322,85982.0
2017-04-06 10:05:00,43.89,43.89,43.78,43.79,30071.0,36.322,36.322,36.231,36.2393,30071.0
2017-04-06 10:10:00,43.79,43.82,43.72,43.73,39481.0,36.2393,36.2641,36.1813,36.1896,39481.0
2017-04-06 10:15:00,43.73,43.75,43.66,43.68,61705.0,36.1896,36.2062,36.1317,36.1482,61705.0
2017-04-06 10:20:00,43.68,43.79,43.68,43.78,57733.0,36.1482,36.2393,36.1482,36.231,57733.0
2017-04-06 10:25:00,43.78,43.82,43.71,43.79,46943.0,36.231,36.2641,36.1731,36.2393,46943.0
2017-04-06 10:30:00,43.8,43.82,43.78,43.8,78414.0,36.2475,36.2641,36.231,36.2475,78414.0
2017-04-06 10:35:00,43.8,43.81,43.76,43.79,59683.0,36.2475,36.2558,36.2144,36.2393,59683.0
2017-04-06 10:40:00,43.79,43.79,43.69,43.76,45331.0,36.2393,36.2393,36.1565,36.2144,45331.0
2017-04-06 10:45:00,43.76,43.81,43.76,43.8,52455.0,36.2144,36.2558,36.2144,36.2475,52455.0
2017-04-06 10:50:00,43.8,43.86,43.76,43.86,94108.0,36.2475,36.2972,36.2144,36.2972,94108.0
2017-04-06 10:55:00,43.86,43.92,43.85,43.89,83038.0,36.2972,36.3468,36.2889,36.322,83038.0
2017-04-06 11:00:00,43.9,43.95,43.88,43.95,54691.0,36.3303,36.3717,36.3137,36.3717,54691.0
2017-04-06 11:05:00,43.94,43.97,43.88,43.91,118185.0,36.3634,36.3882,36.3137,36.3386,118185.0
2017-04-06 11:10:00,43.9,43.94,43.88,43.93,62190.0,36.3303,36.3634,36.3137,36.3551,62190.0
2017-04-06 11:15:00,43.94,44.0,43.92,43.97,76520.0,36.3634,36.413,36.3468,36.3882,76520.0
2017-04-06 11:20:00,43.98,43.99,43.95,43.98,41959.0,36.3965,36.4048,36.3717,36.3965,41959.0
2017-04-06 11:25:00,43.98,43.99,43.92,43.93,38152.0,36.3965,36.4048,36.3468,36.3551,38152.0
2017-04-06 11:30:00,43.94,43.98,43.93,43.94,71080.0,36.3634,36.3965,36.3551,36.3634,71080.0
2017-04-06 11:35:00,43.94,43.98,43.93,43.97,46889.0,36.3634,36.3965,36.3551,36.3882,46889.0
2017-04-06 11:40:00,43.98,44.01,43.96,43.97,190456.0,36.3965,36.4213,36.3799,36.3882,190456.0
2017-04-06 11:45:00,43.96,44.07,43.95,44.07,81953.0,36.3799,36.471,36.3717,36.471,81953.0
2017-04-06 11:50:00,44.06,44.11,44.04,44.11,91165.0,36.4627,36.5041,36.4461,36.5041,91165.0
2017-04-06 11:55:00,44.11,44.11,44.06,44.09,88791.0,36.5041,36.5041,36.4627,36.4875,88791.0
2017-04-06 12:00:00,44.1,44.12,44.08,44.1,62890.0,36.4958,36.5124,36.4793,36.4958,62890.0
2017-04-06 12:05:00,44.11,44.12,44.09,44.11,37149.0,36.5041,36.5124,36.4875,36.5041,37149.0
2017-04-06 12:10:00,44.11,44.15,44.1,44.15,40911.0,36.5041,36.5372,36.4958,36.5372,40911.0
2017-04-06 12:15:00,44.15,44.16,44.13,44.14,29992.0,36.5372,36.5455,36.5206,36.5289,29992.0
2017-04-06 12:20:00,44.14,44.17,44.13,44.17,51464.0,36.5289,36.5537,36.5206,36.5537,51464.0
2017-04-06 12:25:00,44.16,44.17,44.12,44.13,27052.0,36.5455,36.5537,36.5124,36.5206,27052.0
2017-04-06 12:30:00,44.12,44.13,44.1,44.1,51024.0,36.5124,36.5206,36.4958,36.4958,51024.0
2017-04-06 12:35:00,44.11,44.13,44.07,44.12,243970.0,36.5041,36.5206,36.471,36.5124,243970.0
2017-04-06 12:40:00,44.12,44.12,44.04,44.05,36959.0,36.5124,36.5124,36.4461,36.4544,36959.0
2017-04-06 12:45:00,44.04,44.05,44.02,44.03,21076.0,36.4461,36.4544,36.4296,36.4379,21076.0
2017-04-06 12:50:00,44.03,44.04,44.01,44.02,31131.0,36.4379,36.4461,36.4213,36.4296,31131.0
2017-04-06 12:55:00,44.02,44.07,44.02,44.07,33108.0,36.4296,36.471,36.4296,36.471,33108.0
2017-04-06 13:00:00,44.07,44.07,44.06,44.07,9328.0,36.471,36.471,36.4627,36.471,9328.0
2017-04-06 13:05:00,44.06,44.11,44.06,44.1,52877.0,36.4627,36.5041,36.4627,36.4958,52877.0
2017-04-06 13:10:00,44.09,44.1,44.06,44.06,22292.0,36.4875,36.4958,36.4627,36.4627,22292.0
2017-04-06 13:15:00,44.07,44.09,44.04,44.08,20163.0,36.471,36.4875,36.4461,36.4793,20163.0
2017-04-06 13:20:00,44.08,44.11,44.08,44.09,42175.0,36.4793,36.5041,36.4793,36.4875,42175.0
2017-04-06 13:25:00,44.1,44.11,44.07,44.07,38249.0,36.4958,36.5041,36.471,36.471,38249.0
2017-04-06 13:30:00,44.08,44.15,44.07,44.14,56536.0,36.4793,36.5372,36.471,36.5289,56536.0
2017-04-06 13:35:00,44.14,44.16,44.13,44.15,28835.0,36.5289,36.5455,36.5206,36.5372,28835.0
2017-04-06 13:40:00,44.14,44.25,44.14,44.25,149972.0,36.5289,36.6199,36.5289,36.6199,149972.0
2017-04-06 13:45:00,44.24,44.3,44.23,44.28,61899.0,36.6117,36.6613,36.6034,36.6448,61899.0
2017-04-06 13:50:00,44.28,44.29,44.25,44.26,26262.0,36.6448,36.653,36.6199,36.6282,26262.0
2017-04-06 13:55:00,44.25,44.27,44.23,44.25,39706.0,36.6199,36.6365,36.6034,36.6199,39706.0
2017-04-06 14:00:00,44.25,44.26,44.19,44.21,38690.0,36.6199,36.6282,36.5703,36.5868,38690.0
2017-04-06 14:05:00,44.21,44.22,44.18,44.18,23978.0,36.5868,36.5951,36.562,36.562,23978.0
2017-04-06 14:10:00,44.19,44.19,44.14,44.18,88688.0,36.5703,36.5703,36.5289,36.562,88688.0
2017-04-06 14:15:00,44.18,44.22,44.17,44.22,82880.0,36.562,36.5951,36.5537,36.5951,82880.0
2017-04-06 14:20:00,44.22,44.22,44.2,44.21,29054.0,36.5951,36.5951,36.5786,36.5868,29054.0
2017-04-06 14:25:00,44.21,44.23,44.2,44.21,64504.0,36.5868,36.6034,36.5786,36.5868,64504.0
2017-04-06 14:30:00,44.21,44.22,44.18,44.18,85514.0,36.5868,36.5951,36.562,36.562,85514.0
2017-04-06 14:35:00,44.19,44.19,44.13,44.13,33298.0,36.5703,36.5703,36.5206,36.5206,33298.0
2017-04-06 14:40:00,44.12,44.13,44.11,44.13,37894.0,36.5124,36.5206,36.5041,36.5206,37894.0
2017-04-06 14:45:00,44.12,44.14,44.07,44.09,57134.0,36.5124,36.5289,36.471,36.4875,57134.0
2017-04-06 14:50:00,44.1,44.11,44.08,44.11,39720.0,36.4958,36.5041,36.4793,36.5041,39720.0
2017-04-06 14:55:00,44.1,44.11,44.03,44.05,89655.0,36.4958,36.5041,36.4379,36.4544,89655.0
2017-04-06 15:00:00,44.04,44.09,44.04,44.09,32820.0,36.4461,36.4875,36.4461,36.4875,32820.0
2017-04-06 15:05:00,44.09,44.13,44.07,44.12,55739.0,36.4875,36.5206,36.471,36.5124,55739.0
2017-04-06 15:10:00,44.12,44.13,44.11,44.12,35060.0,36.5124,36.5206,36.5041,36.5124,35060.0
2017-04-06 15:15:00,44.13,44.15,44.11,44.14,65024.0,36.5206,36.5372,36.5041,36.5289,65024.0
2017-04-06 15:20:00,44.14,44.15,44.09,44.13,101444.0,36.5289,36.5372,36.4875,36.5206,101444.0
2017-04-06 15:25:00,44.13,44.15,44.12,44.14,53332.0,36.5206,36.5372,36.5124,36.5289,53332.0
2017-04-06 15:30:00,44.15,44.15,44.1,44.11,152742.0,36.5372,36.5372,36.4958,36.5041,152742.0
2017-04-06 15:35:00,44.1,44.12,44.09,44.12,153254.0,36.4958,36.5124,36.4875,36.5124,153254.0
2017-04-06 15:40:00,44.12,44.14,44.11,44.13,114145.0,36.5124,36.5289,36.5041,36.5206,114145.0
2017-04-06 15:45:00,44.13,44.14,44.1,44.1,134385.0,36.5206,36.5289,36.4958,36.4958,134385.0
2017-04-06 15:50:00,44.1,44.11,44.06,44.09,190562.0,36.4958,36.5041,36.4627,36.4875,190562.0
2017-04-06 15:55:00,44.08,44.13,44.07,44.12,310417.0,36.4793,36.5206,36.471,36.5124,310417.0
2017-04-07 09:30:00,44.13,44.13,43.98,43.98,99790.0,36.5206,36.5206,36.3965,36.3965,99790.0
2017-04-07 09:35:00,43.96,44.23,43.94,44.17,54994.0,36.3799,36.6034,36.3634,36.5537,54994.0
2017-04-07 09:40:00,44.17,44.18,44.04,44.09,42760.0,36.5537,36.562,36.4461,36.4875,42760.0
2017-04-07 09:45:00,44.07,44.14,44.07,44.09,25752.0,36.471,36.5289,36.471,36.4875,25752.0
2017-04-07 09:50:00,44.09,44.11,43.98,43.98,25437.0,36.4875,36.5041,36.3965,36.3965,25437.0
2017-04-07 09:55:00,43.98,44.01,43.94,43.99,50504.0,36.3965,36.4213,36.3634,36.4048,50504.0
2017-04-07 10:00:00,43.98,44.02,43.94,44.0,19844.0,36.3965,36.4296,36.3634,36.413,19844.0
2017-04-07 10:05:00,44.01,44.02,43.96,44.0,19387.0,36.4213,36.4296,36.3799,36.413,19387.0
2017-04-07 10:10:00,44.01,44.02,43.95,44.0,38590.0,36.4213,36.4296,36.3717,36.413,38590.0
2017-04-07 10:15:00,44.0,44.02,43.97,44.01,26775.0,36.413,36.4296,36.3882,36.4213,26775.0
2017-04-07 10:20:00,44.02,44.03,43.98,44.02,29392.0,36.4296,36.4379,36.3965,36.4296,29392.0
2017-04-07 10:25:00,44.02,44.07,43.99,44.05,151015.0,36.4296,36.471,36.4048,36.4544,151015.0
2017-04-07 10:30:00,44.05,44.06,43.99,44.01,42259.0,36.4544,36.4627,36.4048,36.4213,42259.0
2017-04-07 10:35:00,44.01,44.08,44.01,44.07,65533.0,36.4213,36.4793,36.4213,36.471,65533.0
2017-04-07 10:40:00,44.07,44.1,44.04,44.08,66763.0,36.471,36.4958,36.4461,36.4793,66763.0
2017-04-07 10:45:00,44.08,44.13,44.08,44.11,30023.0,36.4793,36.5206,36.4793,36.5041,30023.0
2017-04-07 10:50:00,44.11,44.12,44.09,44.09,92114.0,36.5041,36.5124,36.4875,36.4875,92114.0
2017-04-07 10:55:00,44.08,44.12,44.07,44.12,53413.0,36.4793,36.5124,36.471,36.5124,53413.0
2017-04-07 11:00:00,44.11,44.15,44.11,44.15,40288.0,36.5041,36.5372,36.5041,36.5372,40288.0
2017-04-07 11:05:00,44.15,44.15,44.08,44.09,60563.0,36.5372,36.5372,36.4793,36.4875,60563.0
2017-04-07 11:10:00,44.09,44.13,44.07,44.13,30752.0,36.4875,36.5206,36.471,36.5206,30752.0
2017-04-07 11:15:00,44.12,44.15,44.12,44.12,121825.0,36.5124,36.5372,36.5124,36.5124,121825.0
2017-04-07 11:20:00,44.12,44.23,44.11,44.23,184766.0,36.5124,36.6034,36.5041,36.6034,184766.0
2017-04-07 11:25:00,44.22,44.28,44.22,44.23,90141.0,36.5951,36.6448,36.5951,36.6034,90141.0
2017-04-07 11:30:00,44.23,44.29,44.21,44.27,75577.0,36.6034,36.653,36.5868,36.6365,75577.0
2017-04-07 11:35:00,44.27,44.28,44.24,44.27,44136.0,36.6365,36.6448,36.6117,36.6365,44136.0
2017-04-07 11:40:00,44.26,44.3,44.25,44.3,41995.0,36.6282,36.6613,36.6199,36.6613,41995.0
2017-04-07 11:45:00,44.3,44.33,44.29,44.33,72326.0,36.6613,36.6861,36.653,36.6861,72326.0
2017-04-07 11:50:00,44.32,44.37,44.3,44.34,59572.0,36.6779,36.7192,36.6613,36.6944,59572.0
2017-04-07 11:55:00,44.33,44.38,44.33,44.35,74313.0,36.6861,36.7275,36.6861,36.7027,74313.0
2017-04-07 12:00:00,44.35,44.35,44.28,44.3,60646.0,36.7027,36.7027,36.6448,36.6613,60646.0
2017-04-07 12:05:00,44.31,44.35,44.3,44.34,51492.0,36.6696,36.7027,36.6613,36.6944,51492.0
2017-04-07 12:10:00,44.34,44.34,44.33,44.34,27370.0,36.6944,36.6944,36.6861,36.6944,27370.0
2017-04-07 12:15:00,44.34,44.34,44.26,44.28,37938.0,36.6944,36.6944,36.6282,36.6448,37938.0
2017-04-07 12:20:00,44.29,44.29,44.23,44.23,32754.0,36.653,36.653,36.6034,36.6034,32754.0
2017-04-07 12:25:00,44.22,44.24,44.2,44.23,24863.0,36.5951,36.6117,36.5786,36.6034,24863.0
2017-04-07 12:30:00,44.23,44.28,44.23,44.27,39259.0,36.6034,36.6448,36.6034,36.6365,39259.0
2017-04-07 12:35:00,44.27,44.28,44.23,44.25,23757.0,36.6365,36.6448,36.6034,36.6199,23757.0
2017-04-07 12:40:00,44.25,44.28,44.24,44.27,63015.0,36.6199,36.6448,36.6117,36.6365,63015.0
2017-04-07 12:45:00,44.27,44.3,44.24,44.27,31110.0,36.6365,36.6613,36.6117,36.6365,31110.0
2017-04-07 12:50:00,44.26,44.26,44.24,44.24,15523.0,36.6282,36.6282,36.6117,36.6117,15523.0
2017-04-07 12:55:00,44.25,44.25,44.19,44.2,35914.0,36.6199,36.6199,36.5703,36.5786,35914.0
2017-04-07 13:00:00,44.19,44.21,44.19,44.19,116710.0,36.5703,36.5868,36.5703,36.5703,116710.0
2017-04-07 13:05:00,44.19,44.2,44.18,44.19,18890.0,36.5703,36.5786,36.562,36.5703,18890.0
2017-04-07 13:10:00,44.19,44.2,44.17,44.19,37263.0,36.5703,36.5786,36.5537,36.5703,37263.0
2017-04-07 13:15:00,44.19,44.19,44.14,44.15,30538.0,36.5703,36.5703,36.5289,36.5372,30538.0
2017-04-07 13:20:00,44.15,44.16,44.14,44.15,20458.0,36.5372,36.5455,36.5289,36.5372,20458.0
2017-04-07 13:25:00,44.15,44.23,44.15,44.21,42354.0,36.5372,36.6034,36.5372,36.5868,42354.0
2017-04-07 13:30:00,44.21,44.26,44.2,44.24,152970.0,36.5868,36.6282,36.5786,36.6117,152970.0
2017-04-07 13:35:00,44.24,44.3,44.22,44.29,54087.0,36.6117,36.6613,36.5951,36.653,54087.0
2017-04-07 13:40:00,44.3,44.32,44.28,44.3,40750.0,36.6613,36.6779,36.6448,36.6613,40750.0
2017-04-07 13:45:00,44.29,44.3,44.27,44.27,21186.0,36.653,36.6613,36.6365,36.6365,21186.0
2017-04-07 13:50:00,44.27,44.3,44.26,44.28,45668.0,36.6365,36.6613,36.6282,36.6448,45668.0
2017-04-07 13:55:00,44.28,44.29,44.25,44.25,32438.0,36.6448,36.653,36.6199,36.6199,32438.0
2017-04-07 14:00:00,44.26,44.3,44.25,44.27,27782.0,36.6282,36.6613,36.6199,36.6365,27782.0
2017-04-07 14:05:00,44.27,44.27,44.21,44.24,32189.0,36.6365,36.6365,36.5868,36.6117,32189.0
2017-04-07 14:10:00,44.24,44.27,44.23,44.25,46913.0,36.6117,36.6365,36.6034,36.6199,46913.0
2017-04-07 14:15:00,44.25,44.27,44.24,44.26,26788.0,36.6199,36.6365,36.6117,36.6282,26788.0
2017-04-07 14:20:00,44.26,44.26,44.25,44.25,9847.0,36.6282,36.6282,36.6199,36.6199,9847.0
2017-04-07 14:25:00,44.25,44.27,44.24,44.26,62060.0,36.6199,36.6365,36.6117,36.6282,62060.0
2017-04-07 14:30:00,44.25,44.27,44.25,44.27,18046.0,36.6199,36.6365,36.6199,36.6365,18046.0
2017-04-07 14:35:00,44.27,44.27,44.21,44.22,48123.0,36.6365,36.6365,36.5868,36.5951,48123.0
2017-04-07 14:40:00,44.22,44.23,44.2,44.21,41017.0,36.5951,36.6034,36.5786,36.5868,41017.0
2017-04-07 14:45:00,44.22,44.27,44.22,44.24,35805.0,36.5951,36.6365,36.5951,36.6117,35805.0
2017-04-07 14:50:00,44.23,44.23,44.18,44.19,70264.0,36.6034,36.6034,36.562,36.5703,70264.0
2017-04-07 14:55:00,44.2,44.2,44.16,44.17,27123.0,36.5786,36.5786,36.5455,36.5537,27123.0
2017-04-07 15:00:00,44.17,44.19,44.17,44.18,25714.0,36.5537,36.5703,36.5537,36.562,25714.0
2017-04-07 15:05:00,44.18,44.2,44.15,44.15,40542.0,36.562,36.5786,36.5372,36.5372,40542.0
2017-04-07 15:10:00,44.16,44.21,44.15,44.18,38868.0,36.5455,36.5868,36.5372,36.562,38868.0
2017-04-07 15:15:00,44.18,44.19,44.15,44.17,27825.0,36.562,36.5703,36.5372,36.5537,27825.0
2017-04-07 15:20:00,44.16,44.19,44.16,44.18,53205.0,36.5455,36.5703,36.5455,36.562,53205.0
2017-04-07 15:25:00,44.18,44.19,44.14,44.15,50475.0,36.562,36.5703,36.5289,36.5372,50475.0
2017-04-07 15:30:00,44.15,44.17,44.14,44.15,144577.0,36.5372,36.5537,36.5289,36.5372,144577.0
2017-04-07 15:35:00,44.15,44.18,44.14,44.18,69866.0,36.5372,36.562,36.5289,36.562,69866.0
2017-04-07 15:40:00,44.19,44.19,44.18,44.19,59786.0,36.5703,36.5703,36.562,36.5703,59786.0
2017-04-07 15:45:00,44.19,44.19,44.16,44.19,91598.0,36.5703,36.5703,36.5455,36.5703,91598.0
2017-04-07 15:50:00,44.18,44.19,44.15,44.18,262722.0,36.562,36.5703,36.5372,36.562,262722.0
2017-04-07 15:55:00,44.18,44.24,44.17,44.19,420765.0,36.562,36.6117,36.5537,36.5703,420765.0
2017-04-10 09:30:00,44.27,44.53,44.23,44.51,216146.0,36.6365,36.8517,36.6034,36.8351,216146.0
2017-04-10 09:35:00,44.51,44.53,44.27,44.44,122381.0,36.8351,36.8517,36.6365,36.7772,122381.0
2017-04-10 09:40:00,44.44,44.56,44.44,44.47,71403.0,36.7772,36.8765,36.7772,36.802,71403.0
2017-04-10 09:45:00,44.46,44.49,44.35,44.42,94889.0,36.7937,36.8186,36.7027,36.7606,94889.0
2017-04-10 09:50:00,44.42,44.46,44.35,44.46,85781.0,36.7606,36.7937,36.7027,36.7937,85781.0
2017-04-10 09:55:00,44.47,44.52,44.4,44.45,61889.0,36.802,36.8434,36.7441,36.7855,61889.0
2017-04-10 10:00:00,44.47,44.47,44.39,44.44,39262.0,36.802,36.802,36.7358,36.7772,39262.0
2017-04-10 10:05:00,44.43,44.5,44.42,44.47,90596.0,36.7689,36.8268,36.7606,36.802,90596.0
2017-04-10 10:10:00,44.46,44.48,44.44,44.45,40684.0,36.7937,36.8103,36.7772,36.7855,40684.0
2017-04-10 10:15:00,44.44,44.5,44.43,44.49,114574.0,36.7772,36.8268,36.7689,36.8186,114574.0
2017-04-10 10:20:00,44.5,44.5,44.47,44.48,54020.0,36.8268,36.8268,36.802,36.8103,54020.0
2017-04-10 10:25:00,44.48,44.48,44.41,44.46,65957.0,36.8103,36.8103,36.7524,36.7937,65957.0
2017-04-10 10:30:00,44.45,44.51,44.44,44.51,95625.0,36.7855,36.8351,36.7772,36.8351,95625.0
2017-04-10 10:35:00,44.52,44.54,44.42,44.42,52959.0,36.8434,36.8599,36.7606,36.7606,52959.0
2017-04-10 10:40:00,44.43,44.48,44.42,44.46,49258.0,36.7689,36.8103,36.7606,36.7937,49258.0
2017-04-10 10:45:00,44.46,44.46,44.38,44.4,151130.0,36.7937,36.7937,36.7275,36.7441,151130.0
2017-04-10 10:50:00,44.41,44.46,44.4,44.41,61699.0,36.7524,36.7937,36.7441,36.7524,61699.0
2017-04-10 10:55:00,44.41,44.43,44.35,44.37,97059.0,36.7524,36.7689,36.7027,36.7192,97059.0
2017-04-10 11:00:00,44.37,44.41,44.33,44.39,196082.0,36.7192,36.7524,36.6861,36.7358,196082.0
2017-04-10 11:05:00,44.39,44.43,44.37,44.41,75627.0,36.7358,36.7689,36.7192,36.7524,75627.0
2017-04-10 11:10:00,44.41,44.46,44.4,44.46,54129.0,36.7524,36.7937,36.7441,36.7937,54129.0
2017-04-10 11:15:00,44.46,44.46,44.41,44.41,58811.0,36.7937,36.7937,36.7524,36.7524,58811.0
2017-04-10 11:20:00,44.41,44.41,44.36,44.38,53967.0,36.7524,36.7524,36.711,36.7275,53967.0
2017-04-10 11:25:00,44.38,44.43,44.35,44.43,65215.0,36.7275,36.7689,36.7027,36.7689,65215.0
2017-04-10 11:30:00,44.43,44.43,44.26,44.27,69807.0,36.7689,36.7689,36.6282,36.6365,69807.0
2017-04-10 11:35:00,44.27,44.3,44.26,44.26,42685.0,36.6365,36.6613,36.6282,36.6282,42685.0
2017-04-10 11:40:00,44.29,44.3,44.2,44.24,132307.0,36.653,36.6613,36.5786,36.6117,132307.0
2017-04-10 11:45:00,44.24,44.29,44.24,44.27,33860.0,36.6117,36.653,36.6117,36.6365,33860.0
2017-04-10 11:50:00,44.28,44.3,44.25,44.27,49612.0,36.6448,36.6613,36.6199,36.6365,49612.0
2017-04-10 11:55:00,44.27,44.31,44.26,44.31,71072.0,36.6365,36.6696,36.6282,36.6696,71072.0
2017-04-10 12:00:00,44.3,44.34,44.28,44.33,33003.0,36.6613,36.6944,36.6448,36.6861,33003.0
2017-04-10 12:05:00,44.33,44.34,44.29,44.3,60585.0,36.6861,36.6944,36.653,36.6613,60585.0
2017-04-10 12:10:00,44.3,44.31,44.18,44.21,65459.0,36.6613,36.6696,36.562,36.5868,65459.0
2017-04-10 12:15:00,44.22,44.25,44.22,44.23,26247.0,36.5951,36.6199,36.5951,36.6034,26247.0
2017-04-10 12:20:00,44.24,44.25,44.18,44.18,32820.0,36.6117,36.6199,36.562,36.562,32820.0
2017-04-10 12:25:00,44.19,44.22,44.16,44.19,79454.0,36.5703,36.5951,36.5455,36.5703,79454.0
2017-04-10 12:30:00,44.19,44.27,44.18,44.26,35931.0,36.5703,36.6365,36.562,36.6282,35931.0
2017-04-10 12:35:00,44.26,44.27,44.2,44.2,44250.0,36.6282,36.6365,36.5786,36.5786,44250.0
2017-04-10 12:40:00,44.2,44.24,44.2,44.21,33123.0,36.5786,36.6117,36.5786,36.5868,33123.0
2017-04-10 12:45:00,44.2,44.32,44.2,44.3,52173.0,36.5786,36.6779,36.5786,36.6613,52173.0
2017-04-10 12:50:00,44.31,44.37,44.3,44.33,49681.0,36.6696,36.7192,36.6613,36.6861,49681.0
2017-04-10 12:55:00,44.34,44.38,44.32,44.37,29801.0,36.6944,36.7275,36.6779,36.7192,29801.0
2017-04-10 13:00:00,44.37,44.41,44.35,44.36,44523.0,36.7192,36.7524,36.7027,36.711,44523.0
2017-04-10 13:05:00,44.36,44.41,44.36,44.39,53392.0,36.711,36.7524,36.711,36.7358,53392.0
2017-04-10 13:10:00,44.39,44.41,44.37,44.39,44836.0,36.7358,36.7524,36.7192,36.7358,44836.0
2017-04-10 13:15:00,44.4,44.41,44.36,44.38,34329.0,36.7441,36.7524,36.711,36.7275,34329.0
2017-04-10 13:20:00,44.38,44.41,44.37,44.41,35648.0,36.7275,36.7524,36.7192,36.7524,35648.0
2017-04-10 13:25:00,44.41,44.41,44.39,44.4,19050.0,36.7524,36.7524,36.7358,36.7441,19050.0
2017-04-10 13:30:00,44.4,44.41,44.35,44.39,40557.0,36.7441,36.7524,36.7027,36.7358,40557.0
2017-04-10 13:35:00,44.39,44.42,44.38,44.39,43662.0,36.7358,36.7606,36.7275,36.7358,43662.0
2017-04-10 13:40:00,44.38,44.41,44.38,44.39,30356.0,36.7275,36.7524,36.7275,36.7358,30356.0
2017-04-10 13:45:00,44.39,44.44,44.38,44.44,29464.0,36.7358,36.7772,36.7275,36.7772,29464.0
2017-04-10 13:50:00,44.43,44.44,44.41,44.42,21261.0,36.7689,36.7772,36.7524,36.7606,21261.0
2017-04-10 13:55:00,44.43,44.43,44.41,44.41,56753.0,36.7689,36.7689,36.7524,36.7524,56753.0
2017-04-10 14:00:00,44.42,44.42,44.35,44.36,55082.0,36.7606,36.7606,36.7027,36.711,55082.0
2017-04-10 14:05:00,44.37,44.4,44.34,44.4,38177.0,36.7192,36.7441,36.6944,36.7441,38177.0
2017-04-10 14:10:00,44.4,44.43,44.39,44.42,55919.0,36.7441,36.7689,36.7358,36.7606,55919.0
2017-04-10 14:15:00,44.42,44.43,44.38,44.39,36967.0,36.7606,36.7689,36.7275,36.7358,36967.0
2017-04-10 14:20:00,44.4,44.44,44.38,44.44,76775.0,36.7441,36.7772,36.7275,36.7772,76775.0
2017-04-10 14:25:00,44.44,44.45,44.38,44.38,62972.0,36.7772,36.7855,36.7275,36.7275,62972.0
2017-04-10 14:30:00,44.38,44.41,44.37,44.41,49480.0,36.7275,36.7524,36.7192,36.7524,49480.0
2017-04-10 14:35:00,44.41,44.47,44.4,44.47,68716.0,36.7524,36.802,36.7441,36.802,68716.0
2017-04-10 14:40:00,44.47,44.47,44.42,44.44,34122.0,36.802,36.802,36.7606,36.7772,34122.0
2017-04-10 14:45:00,44.43,44.48,44.43,44.47,81185.0,36.7689,36.8103,36.7689,36.802,81185.0
2017-04-10 14:50:00,44.47,44.51,44.47,44.5,50496.0,36.802,36.8351,36.802,36.8268,50496.0
2017-04-10 14:55:00,44.49,44.5,44.48,44.49,31953.0,36.8186,36.8268,36.8103,36.8186,31953.0
2017-04-10 15:00:00,44.49,44.5,44.47,44.49,42906.0,36.8186,36.8268,36.802,36.8186,42906.0
2017-04-10 15:05:00,44.5,44.53,44.48,44.49,58098.0,36.8268,36.8517,36.8103,36.8186,58098.0
2017-04-10 15:10:00,44.49,44.51,44.49,44.51,43001.0,36.8186,36.8351,36.8186,36.8351,43001.0
2017-04-10 15:15:00,44.5,44.52,44.43,44.45,127416.0,36.8268,36.8434,36.7689,36.7855,127416.0
2017-04-10 15:20:00,44.45,44.45,44.37,44.42,60491.0,36.7855,36.7855,36.7192,36.7606,60491.0
2017-04-10 15:25:00,44.43,44.45,44.41,44.42,38064.0,36.7689,36.7855,36.7524,36.7606,38064.0
2017-04-10 15:30:00,44.41,44.43,44.37,44.43,90043.0,36.7524,36.7689,36.7192,36.7689,90043.0
2017-04-10 15:35:00,44.43,44.47,44.42,44.46,208124.0,36.7689,36.802,36.7606,36.7937,208124.0
2017-04-10 15:40:00,44.46,44.47,44.42,44.44,101446.0,36.7937,36.802,36.7606,36.7772,101446.0
2017-04-10 15:45:00,44.43,44.44,44.39,44.39,157100.0,36.7689,36.7772,36.7358,36.7358,157100.0
2017-04-10 15:50:00,44.38,44.4,44.35,44.38,159173.0,36.7275,36.7441,36.7027,36.7275,159173.0
2017-04-10 15:55:00,44.38,44.44,44.37,44.41,354235.0,36.7275,36.7772,36.7192,36.7524,354235.0
2017-04-11 09:30:00,44.32,44.5,44.25,44.46,100108.0,36.6779,36.8268,36.6199,36.7937,100108.0
2017-04-11 09:35:00,44.46,44.47,44.26,44.27,38095.0,36.7937,36.802,36.6282,36.6365,38095.0
2017-04-11 09:40:00,44.28,44.33,44.19,44.21,60509.0,36.6448,36.6861,36.5703,36.5868,60509.0
2017-04-11 09:45:00,44.21,44.23,44.13,44.21,79535.0,36.5868,36.6034,36.5206,36.5868,79535.0
2017-04-11 09:50:00,44.21,44.22,44.16,44.17,195398.0,36.5868,36.5951,36.5455,36.5537,195398.0
2017-04-11 09:55:00,44.17,44.18,44.09,44.18,42621.0,36.5537,36.562,36.4875,36.562,42621.0
2017-04-11 10:00:00,44.18,44.22,44.13,44.22,34148.0,36.562,36.5951,36.5206,36.5951,34148.0
2017-04-11 10:05:00,44.21,44.26,44.21,44.26,35935.0,36.5868,36.6282,36.5868,36.6282,35935.0
2017-04-11 10:10:00,44.26,44.28,44.21,44.27,56835.0,36.6282,36.6448,36.5868,36.6365,56835.0
2017-04-11 10:15:00,44.26,44.32,44.24,44.31,28143.0,36.6282,36.6779,36.6117,36.6696,28143.0
2017-04-11 10:20:00,44.31,44.31,44.23,44.24,31343.0,36.6696,36.6696,36.6034,36.6117,31343.0
2017-04-11 10:25:00,44.25,44.29,44.23,44.25,44331.0,36.6199,36.653,36.6034,36.6199,44331.0
2017-04-11 10:30:00,44.26,44.26,44.13,44.15,42748.0,36.6282,36.6282,36.5206,36.5372,42748.0
2017-04-11 10:35:00,44.15,44.22,44.14,44.17,30183.0,36.5372,36.5951,36.5289,36.5537,30183.0
2017-04-11 10:40:00,44.17,44.17,44.03,44.1,150473.0,36.5537,36.5537,36.4379,36.4958,150473.0
2017-04-11 10:45:00,44.11,44.17,44.1,44.14,133126.0,36.5041,36.5537,36.4958,36.5289,133126.0
2017-04-11 10:50:00,44.14,44.15,44.04,44.09,124449.0,36.5289,36.5372,36.4461,36.4875,124449.0
2017-04-11 10:55:00,44.09,44.1,44.01,44.07,64637.0,36.4875,36.4958,36.4213,36.471,64637.0
2017-04-11 11:00:00,44.08,44.09,44.03,44.03,69254.0,36.4793,36.4875,36.4379,36.4379,69254.0
2017-04-11 11:05:00,44.03,44.06,43.98,43.98,80710.0,36.4379,36.4627,36.3965,36.3965,80710.0
2017-04-11 11:10:00,43.99,44.04,43.99,44.03,51763.0,36.4048,36.4461,36.4048,36.4379,51763.0
2017-04-11 11:15:00,44.04,44.12,44.01,44.05,40314.0,36.4461,36.5124,36.4213,36.4544,40314.0
2017-04-11 11:20:00,44.05,44.06,44.0,44.01,32565.0,36.4544,36.4627,36.413,36.4213,32565.0
2017-04-11 11:25:00,44.01,44.04,43.97,44.02,40756.0,36.4213,36.4461,36.3882,36.4296,40756.0
2017-04-11 11:30:00,44.02,44.11,44.01,44.11,63301.0,36.4296,36.5041,36.4213,36.5041,63301.0
2017-04-11 11:35:00,44.11,44.15,44.1,44.11,45630.0,36.5041,36.5372,36.4958,36.5041,45630.0
2017-04-11 11:40:00,44.11,44.11,44.07,44.07,43693.0,36.5041,36.5041,36.471,36.471,43693.0
2017-04-11 11:45:00,44.06,44.08,44.04,44.08,30458.0,36.4627,36.4793,36.4461,36.4793,30458.0
2017-04-11 11:50:00,44.08,44.09,44.03,44.04,23005.0,36.4793,36.4875,36.4379,36.4461,23005.0
2017-04-11 11:55:00,44.05,44.09,44.04,44.06,28765.0,36.4544,36.4875,36.4461,36.4627,28765.0
2017-04-11 12:00:00,44.07,44.07,44.01,44.02,27236.0,36.471,36.471,36.4213,36.4296,27236.0
2017-04-11 12:05:00,44.01,44.03,43.99,44.01,19388.0,36.4213,36.4379,36.4048,36.4213,19388.0
2017-04-11 12:10:00,44.0,44.08,44.0,44.07,37301.0,36.413,36.4793,36.413,36.471,37301.0
2017-04-11 12:15:00,44.07,44.12,44.06,44.12,56343.0,36.471,36.5124,36.4627,36.5124,56343.0
2017-04-11 12:20:00,44.12,44.15,44.12,44.12,63678.0,36.5124,36.5372,36.5124,36.5124,63678.0
2017-04-11 12:25:00,44.13,44.14,44.11,44.13,41454.0,36.5206,36.5289,36.5041,36.5206,41454.0
2017-04-11 12:30:00,44.13,44.19,44.12,44.19,46676.0,36.5206,36.5703,36.5124,36.5703,46676.0
2017-04-11 12:35:00,44.19,44.21,44.14,44.14,59434.0,36.5703,36.5868,36.5289,36.5289,59434.0
2017-04-11 12:40:00,44.15,44.15,44.11,44.12,58574.0,36.5372,36.5372,36.5041,36.5124,58574.0
2017-04-11 12:45:00,44.12,44.15,44.11,44.11,104433.0,36.5124,36.5372,36.5041,36.5041,104433.0
2017-04-11 12:50:00,44.11,44.15,44.1,44.14,27441.0,36.5041,36.5372,36.4958,36.5289,27441.0
2017-04-11 12:55:00,44.14,44.14,44.09,44.09,16577.0,36.5289,36.5289,36.4875,36.4875,16577.0
2017-04-11 13:00:00,44.1,44.13,44.09,44.12,17742.0,36.4958,36.5206,36.4875,36.5124,17742.0
2017-04-11 13:05:00,44.12,44.18,44.12,44.17,66304.0,36.5124,36.562,36.5124,36.5537,66304.0
2017-04-11 13:10:00,44.17,44.2,44.16,44.18,23070.0,36.5537,36.5786,36.5455,36.562,23070.0
2017-04-11 13:15:00,44.19,44.19,44.14,44.14,16033.0,36.5703,36.5703,36.5289,36.5289,16033.0
2017-04-11 13:20:00,44.14,44.17,44.13,44.13,24862.0,36.5289,36.5537,36.5206,36.5206,24862.0
2017-04-11 13:25:00,44.13,44.16,44.11,44.14,45437.0,36.5206,36.5455,36.5041,36.5289,45437.0
2017-04-11 13:30:00,44.14,44.17,44.13,44.13,39185.0,36.5289,36.5537,36.5206,36.5206,39185.0
2017-04-11 13:35:00,44.13,44.19,44.12,44.16,29835.0,36.5206,36.5703,36.5124,36.5455,29835.0
2017-04-11 13:40:00,44.16,44.17,44.09,44.1,42044.0,36.5455,36.5537,36.4875,36.4958,42044.0
2017-04-11 13:45:00,44.09,44.1,44.07,44.08,24435.0,36.4875,36.4958,36.471,36.4793,24435.0
2017-04-11 13:50:00,44.08,44.11,44.08,44.11,23466.0,36.4793,36.5041,36.4793,36.5041,23466.0
2017-04-11 13:55:00,44.11,44.11,44.07,44.1,42489.0,36.5041,36.5041,36.471,36.4958,42489.0
2017-04-11 14:00:00,44.11,44.12,44.07,44.09,31095.0,36.5041,36.5124,36.471,36.4875,31095.0
2017-04-11 14:05:00,44.09,44.12,44.07,44.09,45344.0,36.4875,36.5124,36.471,36.4875,45344.0
2017-04-11 14:10:00,44.09,44.1,44.01,44.03,40776.0,36.4875,36.4958,36.4213,36.4379,40776.0
2017-04-11 14:15:00,44.04,44.06,44.01,44.04,47777.0,36.4461,36.4627,36.4213,36.4461,47777.0
2017-04-11 14:20:00,44.04,44.08,44.03,44.06,27156.0,36.4461,36.4793,36.4379,36.4627,27156.0
2017-04-11 14:25:00,44.06,44.08,44.03,44.07,32624.0,36.4627,36.4793,36.4379,36.471,32624.0
2017-04-11 14:30:00,44.06,44.08,44.02,44.06,56202.0,36.4627,36.4793,36.4296,36.4627,56202.0
2017-04-11 14:35:00,44.05,44.07,44.03,44.04,24855.0,36.4544,36.471,36.4379,36.4461,24855.0
2017-04-11 14:40:00,44.04,44.05,44.0,44.03,43984.0,36.4461,36.4544,36.413,36.4379,43984.0
2017-04-11 14:45:00,44.03,44.06,44.02,44.05,41086.0,36.4379,36.4627,36.4296,36.4544,41086.0
2017-04-11 14:50:00,44.05,44.12,44.05,44.12,36056.0,36.4544,36.5124,36.4544,36.5124,36056.0
2017-04-11 14:55:00,44.12,44.12,44.09,44.09,45580.0,36.5124,36.5124,36.4875,36.4875,45580.0
2017-04-11 15:00:00,44.1,44.11,44.03,44.04,115007.0,36.4958,36.5041,36.4379,36.4461,115007.0
2017-04-11 15:05:00,44.03,44.04,43.98,44.02,73330.0,36.4379,36.4461,36.3965,36.4296,73330.0
2017-04-11 15:10:00,44.02,44.03,43.97,43.98,76292.0,36.4296,36.4379,36.3882,36.3965,76292.0
2017-04-11 15:15:00,43.98,43.99,43.94,43.98,43020.0,36.3965,36.4048,36.3634,36.3965,43020.0
2017-04-11 15:20:00,43.98,43.99,43.94,43.95,79497.0,36.3965,36.4048,36.3634,36.3717,79497.0
2017-04-11 15:25:00,43.95,43.98,43.95,43.97,65772.0,36.3717,36.3965,36.3717,36.3882,65772.0
2017-04-11 15:30:00,43.97,44.01,43.96,43.98,95890.0,36.3882,36.4213,36.3799,36.3965,95890.0
2017-04-11 15:35:00,43.98,44.05,43.98,44.02,58200.0,36.3965,36.4544,36.3965,36.4296,58200.0
2017-04-11 15:40:00,44.03,44.05,43.99,43.99,86770.0,36.4379,36.4544,36.4048,36.4048,86770.0
2017-04-11 15:45:00,43.99,44.02,43.98,43.98,136640.0,36.4048,36.4296,36.3965,36.3965,136640.0
2017-04-11 15:50:00,43.98,44.0,43.96,43.96,219179.0,36.3965,36.413,36.3799,36.3799,219179.0
2017-04-11 15:55:00,43.97,44.07,43.96,44.07,348864.0,36.3882,36.471,36.3799,36.471,348864.0
2017-04-12 09:30:00,43.84,44.16,43.79,44.02,175536.0,36.2806,36.5455,36.2393,36.4296,175536.0
2017-04-12 09:35:00,44.01,44.2,43.99,44.19,71966.0,36.4213,36.5786,36.4048,36.5703,71966.0
2017-04-12 09:40:00,44.21,44.24,44.14,44.14,68345.0,36.5868,36.6117,36.5289,36.5289,68345.0
2017-04-12 09:45:00,44.14,44.23,44.14,44.23,35374.0,36.5289,36.6034,36.5289,36.6034,35374.0
2017-04-12 09:50:00,44.23,44.24,44.17,44.22,43965.0,36.6034,36.6117,36.5537,36.5951,43965.0
2017-04-12 09:55:00,44.22,44.24,44.16,44.22,50163.0,36.5951,36.6117,36.5455,36.5951,50163.0
2017-04-12 10:00:00,44.22,44.31,44.19,44.25,54240.0,36.5951,36.6696,36.5703,36.6199,54240.0
2017-04-12 10:05:00,44.26,44.36,44.26,44.31,35385.0,36.6282,36.711,36.6282,36.6696,35385.0
2017-04-12 10:10:00,44.31,44.42,44.3,44.41,38103.0,36.6696,36.7606,36.6613,36.7524,38103.0
2017-04-12 10:15:00,44.41,44.47,44.37,44.43,44942.0,36.7524,36.802,36.7192,36.7689,44942.0
2017-04-12 10:20:00,44.43,44.45,44.37,44.38,47285.0,36.7689,36.7855,36.7192,36.7275,47285.0
2017-04-12 10:25:00,44.39,44.45,44.38,44.41,176197.0,36.7358,36.7855,36.7275,36.7524,176197.0
2017-04-12 10:30:00,44.41,44.44,44.38,44.44,92746.0,36.7524,36.7772,36.7275,36.7772,92746.0
2017-04-12 10:35:00,44.44,44.44,44.34,44.4,68519.0,36.7772,36.7772,36.6944,36.7441,68519.0
2017-04-12 10:40:00,44.41,44.43,44.32,44.33,45374.0,36.7524,36.7689,36.6779,36.6861,45374.0
2017-04-12 10:45:00,44.33,44.4,44.31,44.4,32633.0,36.6861,36.7441,36.6696,36.7441,32633.0
2017-04-12 10:50:00,44.4,44.42,44.3,44.32,58690.0,36.7441,36.7606,36.6613,36.6779,58690.0
2017-04-12 10:55:00,44.32,44.37,44.3,44.35,35086.0,36.6779,36.7192,36.6613,36.7027,35086.0
2017-04-12 11:00:00,44.34,44.41,44.34,44.41,37774.0,36.6944,36.7524,36.6944,36.7524,37774.0
2017-04-12 11:05:00,44.4,44.41,44.36,44.36,31240.0,36.7441,36.7524,36.711,36.711,31240.0
2017-04-12 11:10:00,44.37,44.42,44.36,44.41,41936.0,36.7192,36.7606,36.711,36.7524,41936.0
2017-04-12 11:15:00,44.41,44.43,44.39,44.4,34743.0,36.7524,36.7689,36.7358,36.7441,34743.0
2017-04-12 11:20:00,44.4,44.41,44.33,44.33,66764.0,36.7441,36.7524,36.6861,36.6861,66764.0
2017-04-12 11:25:00,44.32,44.4,44.32,44.39,26168.0,36.6779,36.7441,36.6779,36.7358,26168.0
2017-04-12 11:30:00,44.39,44.4,44.35,44.36,29150.0,36.7358,36.7441,36.7027,36.711,29150.0
2017-04-12 11:35:00,44.36,44.36,44.28,44.3,39379.0,36.711,36.711,36.6448,36.6613,39379.0
2017-04-12 11:40:00,44.31,44.36,44.29,44.34,22589.0,36.6696,36.711,36.653,36.6944,22589.0
2017-04-12 11:45:00,44.33,44.33,44.29,44.3,42678.0,36.6861,36.6861,36.653,36.6613,42678.0
2017-04-12 11:50:00,44.3,44.3,44.25,44.29,24823.0,36.6613,36.6613,36.6199,36.653,24823.0
2017-04-12 11:55:00,44.29,44.31,44.25,44.27,31995.0,36.653,36.6696,36.6199,36.6365,31995.0
2017-04-12 12:00:00,44.27,44.29,44.25,44.25,60382.0,36.6365,36.653,36.6199,36.6199,60382.0
2017-04-12 12:05:00,44.25,44.31,44.24,44.31,67123.0,36.6199,36.6696,36.6117,36.6696,67123.0
2017-04-12 12:10:00,44.31,44.34,44.31,44.34,17669.0,36.6696,36.6944,36.6696,36.6944,17669.0
2017-04-12 12:15:00,44.34,44.35,44.3,44.34,50672.0,36.6944,36.7027,36.6613,36.6944,50672.0
2017-04-12 12:20:00,44.34,44.36,44.31,44.33,22939.0,36.6944,36.711,36.6696,36.6861,22939.0
2017-04-12 12:25:00,44.33,44.36,44.33,44.35,74484.0,36.6861,36.711,36.6861,36.7027,74484.0
2017-04-12 12:30:00,44.35,44.36,44.34,44.34,18754.0,36.7027,36.711,36.6944,36.6944,18754.0
2017-04-12 12:35:00,44.34,44.34,44.3,44.33,25118.0,36.6944,36.6944,36.6613,36.6861,25118.0
2017-04-12 12:40:00,44.33,44.36,44.32,44.34,23999.0,36.6861,36.711,36.6779,36.6944,23999.0
2017-04-12 12:45:00,44.34,44.37,44.33,44.36,28120.0,36.6944,36.7192,36.6861,36.711,28120.0
2017-04-12 12:50:00,44.36,44.37,44.31,44.34,40670.0,36.711,36.7192,36.6696,36.6944,40670.0
2017-04-12 12:55:00,44.34,44.35,44.33,44.34,17508.0,36.6944,36.7027,36.6861,36.6944,17508.0
2017-04-12 13:00:00,44.35,44.4,44.34,44.37,29901.0,36.7027,36.7441,36.6944,36.7192,29901.0
2017-04-12 13:05:00,44.37,44.39,44.35,44.38,45075.0,36.7192,36.7358,36.7027,36.7275,45075.0
2017-04-12 13:10:00,44.38,44.4,44.37,44.38,24573.0,36.7275,36.7441,36.7192,36.7275,24573.0
2017-04-12 13:15:00,44.38,44.38,44.35,44.36,25953.0,36.7275,36.7275,36.7027,36.711,25953.0
2017-04-12 13:20:00,44.35,44.36,44.32,44.33,20867.0,36.7027,36.711,36.6779,36.6861,20867.0
2017-04-12 13:25:00,44.33,44.33,44.3,44.32,15756.0,36.6861,36.6861,36.6613,36.6779,15756.0
2017-04-12 13:30:00,44.33,44.33,44.29,44.32,20008.0,36.6861,36.6861,36.653,36.6779,20008.0
2017-04-12 13:35:00,44.32,44.33,44.29,44.33,37346.0,36.6779,36.6861,36.653,36.6861,37346.0
2017-04-12 13:40:00,44.33,44.36,44.33,44.35,94274.0,36.6861,36.711,36.6861,36.7027,94274.0
2017-04-12 13:45:00,44.35,44.39,44.32,44.38,69563.0,36.7027,36.7358,36.6779,36.7275,69563.0
2017-04-12 13:50:00,44.38,44.38,44.33,44.35,29686.0,36.7275,36.7275,36.6861,36.7027,29686.0
2017-04-12 13:55:00,44.35,44.42,44.35,44.41,50059.0,36.7027,36.7606,36.7027,36.7524,50059.0
2017-04-12 14:00:00,44.41,44.42,44.33,44.34,21821.0,36.7524,36.7606,36.6861,36.6944,21821.0
2017-04-12 14:05:00,44.34,44.4,44.33,44.37,56650.0,36.6944,36.7441,36.6861,36.7192,56650.0
2017-04-12 14:10:00,44.37,44.4,44.36,44.39,123258.0,36.7192,36.7441,36.711,36.7358,123258.0
2017-04-12 14:15:00,44.38,44.39,44.34,44.34,30532.0,36.7275,36.7358,36.6944,36.6944,30532.0
2017-04-12 14:20:00,44.33,44.36,44.33,44.35,29899.0,36.6861,36.711,36.6861,36.7027,29899.0
2017-04-12 14:25:00,44.35,44.36,44.33,44.36,27754.0,36.7027,36.711,36.6861,36.711,27754.0
2017-04-12 14:30:00,44.36,44.39,44.35,44.38,26231.0,36.711,36.7358,36.7027,36.7275,26231.0
2017-04-12 14:35:00,44.38,44.39,44.33,44.34,46730.0,36.7275,36.7358,36.6861,36.6944,46730.0
2017-04-12 14:40:00,44.33,44.36,44.32,44.35,47474.0,36.6861,36.711,36.6779,36.7027,47474.0
2017-04-12 14:45:00,44.35,44.36,44.32,44.33,145415.0,36.7027,36.711,36.6779,36.6861,145415.0
2017-04-12 14:50:00,44.32,44.33,44.28,44.29,44074.0,36.6779,36.6861,36.6448,36.653,44074.0
2017-04-12 14:55:00,44.3,44.32,44.26,44.31,44374.0,36.6613,36.6779,36.6282,36.6696,44374.0
2017-04-12 15:00:00,44.31,44.35,44.3,44.35,39815.0,36.6696,36.7027,36.6613,36.7027,39815.0
2017-04-12 15:05:00,44.34,44.35,44.32,44.32,34291.0,36.6944,36.7027,36.6779,36.6779,34291.0
2017-04-12 15:10:00,44.33,44.38,44.3,44.34,53624.0,36.6861,36.7275,36.6613,36.6944,53624.0
2017-04-12 15:15:00,44.33,44.36,44.31,44.32,36106.0,36.6861,36.711,36.6696,36.6779,36106.0
2017-04-12 15:20:00,44.32,44.41,44.32,44.4,56261.0,36.6779,36.7524,36.6779,36.7441,56261.0
2017-04-12 15:25:00,44.4,44.42,44.36,44.38,49109.0,36.7441,36.7606,36.711,36.7275,49109.0
2017-04-12 15:30:00,44.38,44.42,44.37,44.41,52541.0,36.7275,36.7606,36.7192,36.7524,52541.0
2017-04-12 15:35:00,44.41,44.41,44.37,44.37,49373.0,36.7524,36.7524,36.7192,36.7192,49373.0
2017-04-12 15:40:00,44.37,44.39,44.31,44.32,67885.0,36.7192,36.7358,36.6696,36.6779,67885.0
2017-04-12 15:45:00,44.32,44.36,44.29,44.29,78791.0,36.6779,36.711,36.653,36.653,78791.0
2017-04-12 15:50:00,44.3,44.34,44.29,44.33,92879.0,36.6613,36.6944,36.653,36.6861,92879.0
2017-04-12 15:55:00,44.33,44.41,44.33,44.39,350344.0,36.6861,36.7524,36.6861,36.7358,350344.0
2017-04-13 09:30:00,44.48,44.55,44.34,44.36,162670.0,36.8103,36.8682,36.6944,36.711,162670.0
2017-04-13 09:35:00,44.4,44.4,44.26,44.26,28893.0,36.7441,36.7441,36.6282,36.6282,28893.0
2017-04-13 09:40:00,44.25,44.32,44.25,44.27,38696.0,36.6199,36.6779,36.6199,36.6365,38696.0
2017-04-13 09:45:00,44.25,44.3,44.25,44.26,29552.0,36.6199,36.6613,36.6199,36.6282,29552.0
2017-04-13 09:50:00,44.25,44.34,44.24,44.29,62190.0,36.6199,36.6944,36.6117,36.653,62190.0
2017-04-13 09:55:00,44.29,44.3,44.24,44.24,38897.0,36.653,36.6613,36.6117,36.6117,38897.0
2017-04-13 10:00:00,44.24,44.29,44.21,44.29,74473.0,36.6117,36.653,36.5868,36.653,74473.0
2017-04-13 10:05:00,44.29,44.31,44.23,44.25,20468.0,36.653,36.6696,36.6034,36.6199,20468.0
2017-04-13 10:10:00,44.24,44.27,44.22,44.23,44908.0,36.6117,36.6365,36.5951,36.6034,44908.0
2017-04-13 10:15:00,44.24,44.36,44.23,44.34,55136.0,36.6117,36.711,36.6034,36.6944,55136.0
2017-04-13 10:20:00,44.34,44.35,44.26,44.33,40224.0,36.6944,36.7027,36.6282,36.6861,40224.0
2017-04-13 10:25:00,44.33,44.37,44.29,44.31,45240.0,36.6861,36.7192,36.653,36.6696,45240.0
2017-04-13 10:30:00,44.32,44.36,44.29,44.35,32028.0,36.6779,36.711,36.653,36.7027,32028.0
2017-04-13 10:35:00,44.35,44.36,44.29,44.34,31950.0,36.7027,36.711,36.653,36.6944,31950.0
2017-04-13 10:40:00,44.32,44.34,44.29,44.29,26395.0,36.6779,36.6944,36.653,36.653,26395.0
2017-04-13 10:45:00,44.3,44.39,44.28,44.39,22719.0,36.6613,36.7358,36.6448,36.7358,22719.0
2017-04-13 10:50:00,44.39,44.41,44.37,44.38,35460.0,36.7358,36.7524,36.7192,36.7275,35460.0
2017-04-13 10:55:00,44.39,44.44,44.38,44.38,28693.0,36.7358,36.7772,36.7275,36.7275,28693.0
2017-04-13 11:00:00,44.39,44.42,44.38,44.38,20524.0,36.7358,36.7606,36.7275,36.7275,20524.0
2017-04-13 11:05:00,44.38,44.43,44.37,44.43,32990.0,36.7275,36.7689,36.7192,36.7689,32990.0
2017-04-13 11:10:00,44.43,44.45,44.42,44.43,22953.0,36.7689,36.7855,36.7606,36.7689,22953.0
2017-04-13 11:15:00,44.42,44.43,44.42,44.43,19076.0,36.7606,36.7689,36.7606,36.7689,19076.0
2017-04-13 11:20:00,44.42,44.42,44.4,44.4,34691.0,36.7606,36.7606,36.7441,36.7441,34691.0
2017-04-13 11:25:00,44.4,44.42,44.36,44.37,33639.0,36.7441,36.7606,36.711,36.7192,33639.0
2017-04-13 11:30:00,44.36,44.38,44.34,44.35,28085.0,36.711,36.7275,36.6944,36.7027,28085.0
2017-04-13 11:35:00,44.35,44.38,44.33,44.37,13233.0,36.7027,36.7275,36.6861,36.7192,13233.0
2017-04-13 11:40:00,44.37,44.37,44.34,44.36,17351.0,36.7192,36.7192,36.6944,36.711,17351.0
2017-04-13 11:45:00,44.37,44.4,44.36,44.38,16885.0,36.7192,36.7441,36.711,36.7275,16885.0
2017-04-13 11:50:00,44.39,44.44,44.37,44.43,43916.0,36.7358,36.7772,36.7192,36.7689,43916.0
2017-04-13 11:55:00,44.43,44.44,44.38,44.39,11695.0,36.7689,36.7772,36.7275,36.7358,11695.0
2017-04-13 12:00:00,44.39,44.39,44.34,44.34,32633.0,36.7358,36.7358,36.6944,36.6944,32633.0
2017-04-13 12:05:00,44.34,44.35,44.31,44.34,42576.0,36.6944,36.7027,36.6696,36.6944,42576.0
2017-04-13 12:10:00,44.34,44.35,44.31,44.31,21006.0,36.6944,36.7027,36.6696,36.6696,21006.0
2017-04-13 12:15:00,44.3,44.35,44.3,44.34,17920.0,36.6613,36.7027,36.6613,36.6944,17920.0
2017-04-13 12:20:00,44.35,44.39,44.3,44.36,68095.0,36.7027,36.7358,36.6613,36.711,68095.0
2017-04-13 12:25:00,44.36,44.37,44.34,44.37,28538.0,36.711,36.7192,36.6944,36.7192,28538.0
2017-04-13 12:30:00,44.38,44.38,44.31,44.35,23941.0,36.7275,36.7275,36.6696,36.7027,23941.0
2017-04-13 12:35:00,44.35,44.36,44.3,44.33,23284.0,36.7027,36.711,36.6613,36.6861,23284.0
2017-04-13 12:40:00,44.32,44.33,44.29,44.33,25133.0,36.6779,36.6861,36.653,36.6861,25133.0
2017-04-13 12:45:00,44.32,44.33,44.29,44.29,18675.0,36.6779,36.6861,36.653,36.653,18675.0
2017-04-13 12:50:00,44.29,44.34,44.29,44.31,15507.0,36.653,36.6944,36.653,36.6696,15507.0
2017-04-13 12:55:00,44.31,44.34,44.28,44.32,25191.0,36.6696,36.6944,36.6448,36.6779,25191.0
2017-04-13 13:00:00,44.32,44.33,44.24,44.25,21178.0,36.6779,36.6861,36.6117,36.6199,21178.0
2017-04-13 13:05:00,44.25,44.26,44.21,44.23,34788.0,36.6199,36.6282,36.5868,36.6034,34788.0
2017-04-13 13:10:00,44.23,44.27,44.23,44.26,18655.0,36.6034,36.6365,36.6034,36.6282,18655.0
2017-04-13 13:15:00,44.27,44.27,44.25,44.26,19723.0,36.6365,36.6365,36.6199,36.6282,19723.0
2017-04-13 13:20:00,44.26,44.26,44.21,44.23,18376.0,36.6282,36.6282,36.5868,36.6034,18376.0
2017-04-13 13:25:00,44.22,44.28,44.22,44.28,14448.0,36.5951,36.6448,36.5951,36.6448,14448.0
2017-04-13 13:30:00,44.28,44.29,44.23,44.25,20685.0,36.6448,36.653,36.6034,36.6199,20685.0
2017-04-13 13:35:00,44.25,44.26,44.24,44.26,17808.0,36.6199,36.6282,36.6117,36.6282,17808.0
2017-04-13 13:40:00,44.25,44.3,44.22,44.23,40565.0,36.6199,36.6613,36.5951,36.6034,40565.0
2017-04-13 13:45:00,44.23,44.24,44.18,44.19,29066.0,36.6034,36.6117,36.562,36.5703,29066.0
2017-04-13 13:50:00,44.19,44.22,44.18,44.2,16142.0,36.5703,36.5951,36.562,36.5786,16142.0
2017-04-13 13:55:00,44.2,44.2,44.18,44.19,23093.0,36.5786,36.5786,36.562,36.5703,23093.0
2017-04-13 14:00:00,44.2,44.24,44.18,44.23,31292.0,36.5786,36.6117,36.562,36.6034,31292.0
2017-04-13 14:05:00,44.23,44.28,44.23,44.25,27038.0,36.6034,36.6448,36.6034,36.6199,27038.0
2017-04-13 14:10:00,44.25,44.27,44.2,44.23,35242.0,36.6199,36.6365,36.5786,36.6034,35242.0
2017-04-13 14:15:00,44.23,44.26,44.19,44.21,40550.0,36.6034,36.6282,36.5703,36.5868,40550.0
2017-04-13 14:20:00,44.21,44.24,44.19,44.22,28501.0,36.5868,36.6117,36.5703,36.5951,28501.0
2017-04-13 14:25:00,44.22,44.24,44.2,44.21,30045.0,36.5951,36.6117,36.5786,36.5868,30045.0
2017-04-13 14:30:00,44.2,44.24,44.19,44.23,25635.0,36.5786,36.6117,36.5703,36.6034,25635.0
2017-04-13 14:35:00,44.23,44.24,44.21,44.22,24597.0,36.6034,36.6117,36.5868,36.5951,24597.0
2017-04-13 14:40:00,44.22,44.24,44.21,44.23,17309.0,36.5951,36.6117,36.5868,36.6034,17309.0
2017-04-13 14:45:00,44.24,44.27,44.23,44.26,38136.0,36.6117,36.6365,36.6034,36.6282,38136.0
2017-04-13 14:50:00,44.25,44.28,44.21,44.23,54011.0,36.6199,36.6448,36.5868,36.6034,54011.0
2017-04-13 14:55:00,44.23,44.28,44.22,44.26,37250.0,36.6034,36.6448,36.5951,36.6282,37250.0
2017-04-13 15:00:00,44.26,44.28,44.23,44.24,30270.0,36.6282,36.6448,36.6034,36.6117,30270.0
2017-04-13 15:05:00,44.24,44.29,44.23,44.25,29543.0,36.6117,36.653,36.6034,36.6199,29543.0
2017-04-13 15:10:00,44.26,44.26,44.22,44.24,38113.0,36.6282,36.6282,36.5951,36.6117,38113.0
2017-04-13 15:15:00,44.23,44.25,44.2,44.24,32088.0,36.6034,36.6199,36.5786,36.6117,32088.0
2017-04-13 15:20:00,44.25,44.26,44.22,44.25,22704.0,36.6199,36.6282,36.5951,36.6199,22704.0
2017-04-13 15:25:00,44.24,44.25,44.2,44.2,39923.0,36.6117,36.6199,36.5786,36.5786,39923.0
2017-04-13 15:30:00,44.2,44.22,44.15,44.16,60564.0,36.5786,36.5951,36.5372,36.5455,60564.0
2017-04-13 15:35:00,44.16,44.18,44.13,44.13,41558.0,36.5455,36.562,36.5206,36.5206,41558.0
2017-04-13 15:40:00,44.13,44.15,44.11,44.12,53186.0,36.5206,36.5372,36.5041,36.5124,53186.0
2017-04-13 15:45:00,44.12,44.2,44.11,44.19,104557.0,36.5124,36.5786,36.5041,36.5703,104557.0
2017-04-13 15:50:00,44.19,44.19,44.1,44.12,282093.0,36.5703,36.5703,36.4958,36.5124,282093.0
2017-04-13 15:55:00,44.11,44.12,44.04,44.05,434729.0,36.5041,36.5124,36.4461,36.4544,434729.0
2017-04-17 09:30:00,44.22,44.29,44.08,44.12,91369.0,36.5951,36.653,36.4793,36.5124,91369.0
2017-04-17 09:35:00,44.13,44.17,44.01,44.07,69873.0,36.5206,36.5537,36.4213,36.471,69873.0
2017-04-17 09:40:00,44.07,44.1,44.04,44.04,50986.0,36.471,36.4958,36.4461,36.4461,50986.0
2017-04-17 09:45:00,44.04,44.09,44.03,44.08,63103.0,36.4461,36.4875,36.4379,36.4793,63103.0
2017-04-17 09:50:00,44.08,44.11,44.08,44.09,17301.0,36.4793,36.5041,36.4793,36.4875,17301.0
2017-04-17 09:55:00,44.09,44.1,44.02,44.02,25960.0,36.4875,36.4958,36.4296,36.4296,25960.0
2017-04-17 10:00:00,44.01,44.03,43.98,44.02,78937.0,36.4213,36.4379,36.3965,36.4296,78937.0
2017-04-17 10:05:00,44.03,44.06,44.01,44.05,29889.0,36.4379,36.4627,36.4213,36.4544,29889.0
2017-04-17 10:10:00,44.05,44.12,44.02,44.11,49467.0,36.4544,36.5124,36.4296,36.5041,49467.0
2017-04-17 10:15:00,44.11,44.18,44.11,44.16,26049.0,36.5041,36.562,36.5041,36.5455,26049.0
2017-04-17 10:20:00,44.17,44.23,44.14,44.2,48181.0,36.5537,36.6034,36.5289,36.5786,48181.0
2017-04-17 10:25:00,44.2,44.23,44.17,44.23,28858.0,36.5786,36.6034,36.5537,36.6034,28858.0
2017-04-17 10:30:00,44.23,44.27,44.17,44.18,38945.0,36.6034,36.6365,36.5537,36.562,38945.0
2017-04-17 10:35:00,44.18,44.18,44.14,44.17,21557.0,36.562,36.562,36.5289,36.5537,21557.0
2017-04-17 10:40:00,44.16,44.17,44.11,44.12,33215.0,36.5455,36.5537,36.5041,36.5124,33215.0
2017-04-17 10:45:00,44.12,44.18,44.12,44.18,11968.0,36.5124,36.562,36.5124,36.562,11968.0
2017-04-17 10:50:00,44.18,44.18,44.11,44.14,53462.0,36.562,36.562,36.5041,36.5289,53462.0
2017-04-17 10:55:00,44.14,44.17,44.13,44.16,24939.0,36.5289,36.5537,36.5206,36.5455,24939.0
2017-04-17 11:00:00,44.16,44.17,44.13,44.15,39617.0,36.5455,36.5537,36.5206,36.5372,39617.0
2017-04-17 11:05:00,44.15,44.16,44.14,44.15,31195.0,36.5372,36.5455,36.5289,36.5372,31195.0
2017-04-17 11:10:00,44.15,44.17,44.14,44.15,45591.0,36.5372,36.5537,36.5289,36.5372,45591.0
2017-04-17 11:15:00,44.16,44.16,44.14,44.15,25101.0,36.5455,36.5455,36.5289,36.5372,25101.0
2017-04-17 11:20:00,44.15,44.16,44.13,44.16,17701.0,36.5372,36.5455,36.5206,36.5455,17701.0
2017-04-17 11:25:00,44.16,44.19,44.15,44.17,24318.0,36.5455,36.5703,36.5372,36.5537,24318.0
2017-04-17 11:30:00,44.18,44.18,44.16,44.16,34309.0,36.562,36.562,36.5455,36.5455,34309.0
2017-04-17 11:35:00,44.17,44.17,44.11,44.12,268438.0,36.5537,36.5537,36.5041,36.5124,268438.0
2017-04-17 11:40:00,44.11,44.13,44.06,44.07,62444.0,36.5041,36.5206,36.4627,36.471,62444.0
2017-04-17 11:45:00,44.08,44.09,44.06,44.07,108363.0,36.4793,36.4875,36.4627,36.471,108363.0
2017-04-17 11:50:00,44.07,44.11,44.07,44.08,23087.0,36.471,36.5041,36.471,36.4793,23087.0
2017-04-17 11:55:00,44.08,44.08,44.05,44.06,9838.0,36.4793,36.4793,36.4544,36.4627,9838.0
2017-04-17 12:00:00,44.07,44.09,44.06,44.07,13344.0,36.471,36.4875,36.4627,36.471,13344.0
2017-04-17 12:05:00,44.06,44.09,44.06,44.09,9434.0,36.4627,36.4875,36.4627,36.4875,9434.0
2017-04-17 12:10:00,44.09,44.1,44.08,44.09,10706.0,36.4875,36.4958,36.4793,36.4875,10706.0
2017-04-17 12:15:00,44.09,44.12,44.09,44.11,12889.0,36.4875,36.5124,36.4875,36.5041,12889.0
2017-04-17 12:20:00,44.11,44.16,44.11,44.16,7645.0,36.5041,36.5455,36.5041,36.5455,7645.0
2017-04-17 12:25:00,44.16,44.17,44.15,44.15,14360.0,36.5455,36.5537,36.5372,36.5372,14360.0
2017-04-17 12:30:00,44.15,44.17,44.13,44.14,18439.0,36.5372,36.5537,36.5206,36.5289,18439.0
2017-04-17 12:35:00,44.14,44.14,44.11,44.12,17611.0,36.5289,36.5289,36.5041,36.5124,17611.0
2017-04-17 12:40:00,44.12,44.16,44.11,44.16,16068.0,36.5124,36.5455,36.5041,36.5455,16068.0
2017-04-17 12:45:00,44.16,44.16,44.14,44.15,11350.0,36.5455,36.5455,36.5289,36.5372,11350.0
2017-04-17 12:50:00,44.14,44.15,44.14,44.14,8212.0,36.5289,36.5372,36.5289,36.5289,8212.0
2017-04-17 12:55:00,44.14,44.15,44.13,44.13,21671.0,36.5289,36.5372,36.5206,36.5206,21671.0
2017-04-17 13:00:00,44.14,44.15,44.13,44.15,9933.0,36.5289,36.5372,36.5206,36.5372,9933.0
2017-04-17 13:05:00,44.16,44.17,44.11,44.13,109514.0,36.5455,36.5537,36.5041,36.5206,109514.0
2017-04-17 13:10:00,44.13,44.15,44.11,44.12,84157.0,36.5206,36.5372,36.5041,36.5124,84157.0
2017-04-17 13:15:00,44.11,44.13,44.11,44.12,7789.0,36.5041,36.5206,36.5041,36.5124,7789.0
2017-04-17 13:20:00,44.12,44.13,44.1,44.12,13987.0,36.5124,36.5206,36.4958,36.5124,13987.0
2017-04-17 13:25:00,44.12,44.13,44.11,44.11,8476.0,36.5124,36.5206,36.5041,36.5041,8476.0
2017-04-17 13:30:00,44.12,44.13,44.11,44.11,10093.0,36.5124,36.5206,36.5041,36.5041,10093.0
2017-04-17 13:35:00,44.12,44.12,44.08,44.09,14764.0,36.5124,36.5124,36.4793,36.4875,14764.0
2017-04-17 13:40:00,44.09,44.11,44.06,44.06,19506.0,36.4875,36.5041,36.4627,36.4627,19506.0
2017-04-17 13:45:00,44.06,44.08,44.06,44.07,13193.0,36.4627,36.4793,36.4627,36.471,13193.0
2017-04-17 13:50:00,44.07,44.07,44.04,44.04,50369.0,36.471,36.471,36.4461,36.4461,50369.0
2017-04-17 13:55:00,44.05,44.09,44.04,44.04,20349.0,36.4544,36.4875,36.4461,36.4461,20349.0
2017-04-17 14:00:00,44.05,44.1,44.05,44.09,33832.0,36.4544,36.4958,36.4544,36.4875,33832.0
2017-04-17 14:05:00,44.08,44.1,44.04,44.04,33610.0,36.4793,36.4958,36.4461,36.4461,33610.0
2017-04-17 14:10:00,44.05,44.07,44.04,44.07,17240.0,36.4544,36.471,36.4461,36.471,17240.0
2017-04-17 14:15:00,44.07,44.1,44.05,44.05,18293.0,36.471,36.4958,36.4544,36.4544,18293.0
2017-04-17 14:20:00,44.05,44.08,44.05,44.08,27547.0,36.4544,36.4793,36.4544,36.4793,27547.0
2017-04-17 14:25:00,44.08,44.09,44.04,44.04,26152.0,36.4793,36.4875,36.4461,36.4461,26152.0
2017-04-17 14:30:00,44.05,44.07,44.04,44.05,38092.0,36.4544,36.471,36.4461,36.4544,38092.0
2017-04-17 14:35:00,44.05,44.06,44.02,44.05,40420.0,36.4544,36.4627,36.4296,36.4544,40420.0
2017-04-17 14:40:00,44.05,44.08,44.04,44.07,23009.0,36.4544,36.4793,36.4461,36.471,23009.0
2017-04-17 14:45:00,44.07,44.09,44.06,44.08,19253.0,36.471,36.4875,36.4627,36.4793,19253.0
2017-04-17 14:50:00,44.07,44.08,44.04,44.07,26205.0,36.471,36.4793,36.4461,36.471,26205.0
2017-04-17 14:55:00,44.07,44.09,44.04,44.09,36226.0,36.471,36.4875,36.4461,36.4875,36226.0
2017-04-17 15:00:00,44.08,44.09,44.07,44.07,15805.0,36.4793,36.4875,36.471,36.471,15805.0
2017-04-17 15:05:00,44.08,44.08,44.03,44.04,26668.0,36.4793,36.4793,36.4379,36.4461,26668.0
2017-04-17 15:10:00,44.04,44.09,44.04,44.09,33970.0,36.4461,36.4875,36.4461,36.4875,33970.0
2017-04-17 15:15:00,44.09,44.1,44.07,44.09,48876.0,36.4875,36.4958,36.471,36.4875,48876.0
2017-04-17 15:20:00,44.09,44.1,44.08,44.08,24215.0,36.4875,36.4958,36.4793,36.4793,24215.0
2017-04-17 15:25:00,44.09,44.13,44.08,44.09,95418.0,36.4875,36.5206,36.4793,36.4875,95418.0
2017-04-17 15:30:00,44.09,44.11,44.08,44.09,57421.0,36.4875,36.5041,36.4793,36.4875,57421.0
2017-04-17 15:35:00,44.09,44.11,44.08,44.09,72358.0,36.4875,36.5041,36.4793,36.4875,72358.0
2017-04-17 15:40:00,44.08,44.1,44.08,44.09,68159.0,36.4793,36.4958,36.4793,36.4875,68159.0
2017-04-17 15:45:00,44.08,44.1,44.08,44.09,81977.0,36.4793,36.4958,36.4793,36.4875,81977.0
2017-04-17 15:50:00,44.1,44.14,44.09,44.12,192115.0,36.4958,36.5289,36.4875,36.5124,192115.0
2017-04-17 15:55:00,44.12,44.15,44.1,44.13,514345.0,36.5124,36.5372,36.4958,36.5206,514345.0
2017-04-18 09:30:00,44.2,44.25,44.13,44.24,135103.0,36.5786,36.6199,36.5206,36.6117,135103.0
2017-04-18 09:35:00,44.25,44.27,44.16,44.26,144987.0,36.6199,36.6365,36.5455,36.6282,144987.0
2017-04-18 09:40:00,44.26,44.27,44.21,44.24,89090.0,36.6282,36.6365,36.5868,36.6117,89090.0
2017-04-18 09:45:00,44.23,44.27,44.21,44.22,50369.0,36.6034,36.6365,36.5868,36.5951,50369.0
2017-04-18 09:50:00,44.22,44.23,44.2,44.22,50548.0,36.5951,36.6034,36.5786,36.5951,50548.0
2017-04-18 09:55:00,44.22,44.34,44.21,44.3,133325.0,36.5951,36.6944,36.5868,36.6613,133325.0
2017-04-18 10:00:00,44.3,44.45,44.28,44.42,62713.0,36.6613,36.7855,36.6448,36.7606,62713.0
2017-04-18 10:05:00,44.43,44.48,44.38,44.38,120272.0,36.7689,36.8103,36.7275,36.7275,120272.0
2017-04-18 10:10:00,44.38,44.48,44.38,44.48,122085.0,36.7275,36.8103,36.7275,36.8103,122085.0
2017-04-18 10:15:00,44.48,44.48,44.37,44.41,152349.0,36.8103,36.8103,36.7192,36.7524,152349.0
2017-04-18 10:20:00,44.41,44.42,44.35,44.37,125399.0,36.7524,36.7606,36.7027,36.7192,125399.0
2017-04-18 10:25:00,44.38,44.4,44.34,44.34,66465.0,36.7275,36.7441,36.6944,36.6944,66465.0
2017-04-18 10:30:00,44.34,44.36,44.33,44.35,120059.0,36.6944,36.711,36.6861,36.7027,120059.0
2017-04-18 10:35:00,44.34,44.51,44.34,44.5,254970.0,36.6944,36.8351,36.6944,36.8268,254970.0
2017-04-18 10:40:00,44.5,44.62,44.5,44.61,74340.0,36.8268,36.9261,36.8268,36.9179,74340.0
2017-04-18 10:45:00,44.61,44.67,44.6,44.66,33659.0,36.9179,36.9675,36.9096,36.9592,33659.0
2017-04-18 10:50:00,44.66,44.7,44.66,44.69,57509.0,36.9592,36.9923,36.9592,36.9841,57509.0
2017-04-18 10:55:00,44.69,44.71,44.66,44.69,100631.0,36.9841,37.0006,36.9592,36.9841,100631.0
2017-04-18 11:00:00,44.69,44.74,44.68,44.74,43765.0,36.9841,37.0254,36.9758,37.0254,43765.0
2017-04-18 11:05:00,44.74,44.87,44.74,44.85,135740.0,37.0254,37.133,37.0254,37.1165,135740.0
2017-04-18 11:10:00,44.85,44.89,44.81,44.81,168323.0,37.1165,37.1496,37.0834,37.0834,168323.0
2017-04-18 11:15:00,44.82,44.9,44.81,44.86,55818.0,37.0917,37.1579,37.0834,37.1248,55818.0
2017-04-18 11:20:00,44.85,44.85,44.8,44.83,50020.0,37.1165,37.1165,37.0751,37.0999,50020.0
2017-04-18 11:25:00,44.82,44.83,44.78,44.79,114000.0,37.0917,37.0999,37.0586,37.0668,114000.0
2017-04-18 11:30:00,44.8,44.83,44.78,44.8,84571.0,37.0751,37.0999,37.0586,37.0751,84571.0
2017-04-18 11:35:00,44.8,44.84,44.76,44.83,92059.0,37.0751,37.1082,37.042,37.0999,92059.0
2017-04-18 11:40:00,44.83,44.83,44.78,44.79,54616.0,37.0999,37.0999,37.0586,37.0668,54616.0
2017-04-18 11:45:00,44.79,44.8,44.77,44.8,34036.0,37.0668,37.0751,37.0503,37.0751,34036.0
2017-04-18 11:50:00,44.8,44.82,44.77,44.82,64384.0,37.0751,37.0917,37.0503,37.0917,64384.0
2017-04-18 11:55:00,44.82,44.84,44.77,44.78,63753.0,37.0917,37.1082,37.0503,37.0586,63753.0
2017-04-18 12:00:00,44.78,44.78,44.68,44.76,46901.0,37.0586,37.0586,36.9758,37.042,46901.0
2017-04-18 12:05:00,44.76,44.76,44.71,44.74,25146.0,37.042,37.042,37.0006,37.0254,25146.0
2017-04-18 12:10:00,44.74,44.75,44.71,44.72,56266.0,37.0254,37.0337,37.0006,37.0089,56266.0
2017-04-18 12:15:00,44.71,44.71,44.67,44.7,44026.0,37.0006,37.0006,36.9675,36.9923,44026.0
2017-04-18 12:20:00,44.69,44.75,44.69,44.71,61710.0,36.9841,37.0337,36.9841,37.0006,61710.0
2017-04-18 12:25:00,44.71,44.72,44.67,44.67,31094.0,37.0006,37.0089,36.9675,36.9675,31094.0
2017-04-18 12:30:00,44.67,44.68,44.61,44.65,42881.0,36.9675,36.9758,36.9179,36.951,42881.0
2017-04-18 12:35:00,44.65,44.65,44.62,44.62,38820.0,36.951,36.951,36.9261,36.9261,38820.0
2017-04-18 12:40:00,44.63,44.66,44.58,44.65,72778.0,36.9344,36.9592,36.893,36.951,72778.0
2017-04-18 12:45:00,44.65,44.65,44.64,44.64,13975.0,36.951,36.951,36.9427,36.9427,13975.0
2017-04-18 12:50:00,44.64,44.64,44.62,44.62,41527.0,36.9427,36.9427,36.9261,36.9261,41527.0
2017-04-18 12:55:00,44.62,44.68,44.62,44.66,171800.0,36.9261,36.9758,36.9261,36.9592,171800.0
2017-04-18 13:00:00,44.66,44.68,44.62,44.65,71132.0,36.9592,36.9758,36.9261,36.951,71132.0
2017-04-18 13:05:00,44.64,44.65,44.62,44.65,50687.0,36.9427,36.951,36.9261,36.951,50687.0
2017-04-18 13:10:00,44.64,44.66,44.62,44.63,53291.0,36.9427,36.9592,36.9261,36.9344,53291.0
2017-04-18 13:15:00,44.64,44.71,44.63,44.7,33659.0,36.9427,37.0006,36.9344,36.9923,33659.0
2017-04-18 13:20:00,44.7,44.71,44.69,44.69,17476.0,36.9923,37.0006,36.9841,36.9841,17476.0
2017-04-18 13:25:00,44.69,44.71,44.68,44.7,48929.0,36.9841,37.0006,36.9758,36.9923,48929.0
2017-04-18 13:30:00,44.71,44.71,44.64,44.64,73371.0,37.0006,37.0006,36.9427,36.9427,73371.0
2017-04-18 13:35:00,44.64,44.64,44.61,44.61,34387.0,36.9427,36.9427,36.9179,36.9179,34387.0
2017-04-18 13:40:00,44.61,44.62,44.59,44.59,41464.0,36.9179,36.9261,36.9013,36.9013,41464.0
2017-04-18 13:45:00,44.59,44.63,44.58,44.63,26842.0,36.9013,36.9344,36.893,36.9344,26842.0
2017-04-18 13:50:00,44.63,44.63,44.61,44.61,28586.0,36.9344,36.9344,36.9179,36.9179,28586.0
2017-04-18 13:55:00,44.62,44.62,44.61,44.61,25069.0,36.9261,36.9261,36.9179,36.9179,25069.0
2017-04-18 14:00:00,44.61,44.61,44.59,44.61,32937.0,36.9179,36.9179,36.9013,36.9179,32937.0
2017-04-18 14:05:00,44.61,44.63,44.59,44.63,69342.0,36.9179,36.9344,36.9013,36.9344,69342.0
2017-04-18 14:10:00,44.62,44.66,44.62,44.66,32010.0,36.9261,36.9592,36.9261,36.9592,32010.0
2017-04-18 14:15:00,44.66,44.69,44.65,44.68,80921.0,36.9592,36.9841,36.951,36.9758,80921.0
2017-04-18 14:20:00,44.67,44.69,44.67,44.67,26484.0,36.9675,36.9841,36.9675,36.9675,26484.0
2017-04-18 14:25:00,44.67,44.69,44.66,44.69,34771.0,36.9675,36.9841,36.9592,36.9841,34771.0
2017-04-18 14:30:00,44.69,44.73,44.68,44.73,33072.0,36.9841,37.0172,36.9758,37.0172,33072.0
2017-04-18 14:35:00,44.73,44.75,44.68,44.7,56524.0,37.0172,37.0337,36.9758,36.9923,56524.0
2017-04-18 14:40:00,44.71,44.72,44.7,44.7,38352.0,37.0006,37.0089,36.9923,36.9923,38352.0
2017-04-18 14:45:00,44.71,44.72,44.69,44.72,34092.0,37.0006,37.0089,36.9841,37.0089,34092.0
2017-04-18 14:50:00,44.72,44.73,44.71,44.73,33146.0,37.0089,37.0172,37.0006,37.0172,33146.0
2017-04-18 14:55:00,44.73,44.74,44.69,44.7,70823.0,37.0172,37.0254,36.9841,36.9923,70823.0
2017-04-18 15:00:00,44.71,44.71,44.68,44.71,30389.0,37.0006,37.0006,36.9758,37.0006,30389.0
2017-04-18 15:05:00,44.7,44.72,44.7,44.72,33342.0,36.9923,37.0089,36.9923,37.0089,33342.0
2017-04-18 15:10:00,44.71,44.73,44.7,44.73,100062.0,37.0006,37.0172,36.9923,37.0172,100062.0
2017-04-18 15:15:00,44.73,44.75,44.72,44.75,37860.0,37.0172,37.0337,37.0089,37.0337,37860.0
2017-04-18 15:20:00,44.75,44.77,44.73,44.76,72041.0,37.0337,37.0503,37.0172,37.042,72041.0
2017-04-18 15:25:00,44.77,44.79,44.76,44.78,56169.0,37.0503,37.0668,37.042,37.0586,56169.0
2017-04-18 15:30:00,44.78,44.79,44.75,44.76,54549.0,37.0586,37.0668,37.0337,37.042,54549.0
2017-04-18 15:35:00,44.75,44.77,44.75,44.75,73270.0,37.0337,37.0503,37.0337,37.0337,73270.0
2017-04-18 15:40:00,44.76,44.79,44.76,44.78,118256.0,37.042,37.0668,37.042,37.0586,118256.0
2017-04-18 15:45:00,44.78,44.79,44.77,44.79,88855.0,37.0586,37.0668,37.0503,37.0668,88855.0
2017-04-18 15:50:00,44.78,44.82,44.77,44.79,238567.0,37.0586,37.0917,37.0503,37.0668,238567.0
2017-04-18 15:55:00,44.79,44.79,44.73,44.73,240184.0,37.0668,37.0668,37.0172,37.0172,240184.0
2017-04-19 09:30:00,44.8,44.88,44.62,44.68,103997.0,37.0751,37.1413,36.9261,36.9758,103997.0
2017-04-19 09:35:00,44.7,44.72,44.61,44.7,30155.0,36.9923,37.0089,36.9179,36.9923,30155.0
2017-04-19 09:40:00,44.72,44.76,44.69,44.71,46907.0,37.0089,37.042,36.9841,37.0006,46907.0
2017-04-19 09:45:00,44.71,44.73,44.66,44.71,40225.0,37.0006,37.0172,36.9592,37.0006,40225.0
2017-04-19 09:50:00,44.72,44.74,44.69,44.71,37813.0,37.0089,37.0254,36.9841,37.0006,37813.0
2017-04-19 09:55:00,44.71,44.83,44.71,44.81,97768.0,37.0006,37.0999,37.0006,37.0834,97768.0
2017-04-19 10:00:00,44.82,44.85,44.73,44.77,62498.0,37.0917,37.1165,37.0172,37.0503,62498.0
2017-04-19 10:05:00,44.76,44.79,44.74,44.76,33496.0,37.042,37.0668,37.0254,37.042,33496.0
2017-04-19 10:10:00,44.76,44.79,44.75,44.79,33510.0,37.042,37.0668,37.0337,37.0668,33510.0
2017-04-19 10:15:00,44.79,44.82,44.78,44.8,41308.0,37.0668,37.0917,37.0586,37.0751,41308.0
2017-04-19 10:20:00,44.8,44.85,44.8,44.84,48997.0,37.0751,37.1165,37.0751,37.1082,48997.0
2017-04-19 10:25:00,44.84,44.86,44.8,44.8,43386.0,37.1082,37.1248,37.0751,37.0751,43386.0
2017-04-19 10:30:00,44.81,44.85,44.8,44.85,58687.0,37.0834,37.1165,37.0751,37.1165,58687.0
2017-04-19 10:35:00,44.84,44.89,44.84,44.87,44119.0,37.1082,37.1496,37.1082,37.133,44119.0
2017-04-19 10:40:00,44.86,44.86,44.77,44.78,45169.0,37.1248,37.1248,37.0503,37.0586,45169.0
2017-04-19 10:45:00,44.78,44.81,44.73,44.73,102184.0,37.0586,37.0834,37.0172,37.0172,102184.0
2017-04-19 10:50:00,44.74,44.77,44.73,44.77,33625.0,37.0254,37.0503,37.0172,37.0503,33625.0
2017-04-19 10:55:00,44.77,44.78,44.7,44.76,89796.0,37.0503,37.0586,36.9923,37.042,89796.0
2017-04-19 11:00:00,44.76,44.78,44.74,44.77,51929.0,37.042,37.0586,37.0254,37.0503,51929.0
2017-04-19 11:05:00,44.78,44.8,44.77,44.8,27936.0,37.0586,37.0751,37.0503,37.0751,27936.0
2017-04-19 11:10:00,44.79,44.82,44.79,44.8,49399.0,37.0668,37.0917,37.0668,37.0751,49399.0
2017-04-19 11:15:00,44.8,44.8,44.75,44.77,29759.0,37.0751,37.0751,37.0337,37.0503,29759.0
2017-04-19 11:20:00,44.78,44.83,44.77,44.82,40774.0,37.0586,37.0999,37.0503,37.0917,40774.0
2017-04-19 11:25:00,44.83,44.83,44.79,44.8,57229.0,37.0999,37.0999,37.0668,37.0751,57229.0
2017-04-19 11:30:00,44.8,44.87,44.79,44.84,59644.0,37.0751,37.133,37.0668,37.1082,59644.0
2017-04-19 11:35:00,44.83,44.93,44.83,44.93,80023.0,37.0999,37.1827,37.0999,37.1827,80023.0
2017-04-19 11:40:00,44.92,44.93,44.89,44.91,40992.0,37.1744,37.1827,37.1496,37.1661,40992.0
2017-04-19 11:45:00,44.9,44.93,44.9,44.93,24048.0,37.1579,37.1827,37.1579,37.1827,24048.0
2017-04-19 11:50:00,44.93,44.93,44.89,44.91,28803.0,37.1827,37.1827,37.1496,37.1661,28803.0
2017-04-19 11:55:00,44.91,44.92,44.87,44.88,23140.0,37.1661,37.1744,37.133,37.1413,23140.0
2017-04-19 12:00:00,44.88,44.91,44.87,44.9,31656.0,37.1413,37.1661,37.133,37.1579,31656.0
2017-04-19 12:05:00,44.9,44.9,44.87,44.89,35201.0,37.1579,37.1579,37.133,37.1496,35201.0
2017-04-19 12:10:00,44.89,44.9,44.87,44.89,32621.0,37.1496,37.1579,37.133,37.1496,32621.0
2017-04-19 12:15:00,44.88,44.88,44.87,44.88,14271.0,37.1413,37.1413,37.133,37.1413,14271.0
2017-04-19 12:20:00,44.87,44.88,44.85,44.87,58771.0,37.133,37.1413,37.1165,37.133,58771.0
2017-04-19 12:25:00,44.87,44.88,44.86,44.88,16581.0,37.133,37.1413,37.1248,37.1413,16581.0
2017-04-19 12:30:00,44.88,44.9,44.87,44.89,19473.0,37.1413,37.1579,37.133,37.1496,19473.0
2017-04-19 12:35:00,44.9,44.93,44.89,44.93,23368.0,37.1579,37.1827,37.1496,37.1827,23368.0
2017-04-19 12:40:00,44.92,44.93,44.91,44.91,25669.0,37.1744,37.1827,37.1661,37.1661,25669.0
2017-04-19 12:45:00,44.9,44.92,44.89,44.9,17322.0,37.1579,37.1744,37.1496,37.1579,17322.0
2017-04-19 12:50:00,44.9,44.9,44.88,44.9,24052.0,37.1579,37.1579,37.1413,37.1579,24052.0
2017-04-19 12:55:00,44.9,44.9,44.84,44.86,45340.0,37.1579,37.1579,37.1082,37.1248,45340.0
2017-04-19 13:00:00,44.86,44.87,44.81,44.81,23424.0,37.1248,37.133,37.0834,37.0834,23424.0
2017-04-19 13:05:00,44.8,44.83,44.8,44.8,16363.0,37.0751,37.0999,37.0751,37.0751,16363.0
2017-04-19 13:10:00,44.8,44.81,44.76,44.77,36146.0,37.0751,37.0834,37.042,37.0503,36146.0
2017-04-19 13:15:00,44.77,44.8,44.76,44.8,22782.0,37.0503,37.0751,37.042,37.0751,22782.0
2017-04-19 13:20:00,44.81,44.86,44.79,44.83,21711.0,37.0834,37.1248,37.0668,37.0999,21711.0
2017-04-19 13:25:00,44.82,44.83,44.8,44.82,32444.0,37.0917,37.0999,37.0751,37.0917,32444.0
2017-04-19 13:30:00,44.81,44.82,44.76,44.77,24437.0,37.0834,37.0917,37.042,37.0503,24437.0
2017-04-19 13:35:00,44.76,44.76,44.71,44.71,34797.0,37.042,37.042,37.0006,37.0006,34797.0
2017-04-19 13:40:00,44.72,44.73,44.7,44.71,20886.0,37.0089,37.0172,36.9923,37.0006,20886.0
2017-04-19 13:45:00,44.7,44.72,44.69,44.71,34366.0,36.9923,37.0089,36.9841,37.0006,34366.0
2017-04-19 13:50:00,44.71,44.73,44.71,44.71,15957.0,37.0006,37.0172,37.0006,37.0006,15957.0
2017-04-19 13:55:00,44.72,44.72,44.68,44.71,20295.0,37.0089,37.0089,36.9758,37.0006,20295.0
2017-04-19 14:00:00,44.71,44.75,44.69,44.7,21827.0,37.0006,37.0337,36.9841,36.9923,21827.0
2017-04-19 14:05:00,44.7,44.72,44.68,44.69,27345.0,36.9923,37.0089,36.9758,36.9841,27345.0
2017-04-19 14:10:00,44.69,44.72,44.68,44.71,65703.0,36.9841,37.0089,36.9758,37.0006,65703.0
2017-04-19 14:15:00,44.71,44.75,44.67,44.75,72333.0,37.0006,37.0337,36.9675,37.0337,72333.0
2017-04-19 14:20:00,44.75,44.77,44.74,44.76,25740.0,37.0337,37.0503,37.0254,37.042,25740.0
2017-04-19 14:25:00,44.77,44.8,44.76,44.77,35222.0,37.0503,37.0751,37.042,37.0503,35222.0
2017-04-19 14:30:00,44.77,44.79,44.75,44.77,41239.0,37.0503,37.0668,37.0337,37.0503,41239.0
2017-04-19 14:35:00,44.77,44.8,44.75,44.78,76246.0,37.0503,37.0751,37.0337,37.0586,76246.0
2017-04-19 14:40:00,44.78,44.78,44.73,44.77,29781.0,37.0586,37.0586,37.0172,37.0503,29781.0
2017-04-19 14:45:00,44.77,44.77,44.72,44.73,30224.0,37.0503,37.0503,37.0089,37.0172,30224.0
2017-04-19 14:50:00,44.73,44.74,44.69,44.73,33076.0,37.0172,37.0254,36.9841,37.0172,33076.0
2017-04-19 14:55:00,44.73,44.73,44.71,44.72,20105.0,37.0172,37.0172,37.0006,37.0089,20105.0
2017-04-19 15:00:00,44.72,44.78,44.7,44.77,28776.0,37.0089,37.0586,36.9923,37.0503,28776.0
2017-04-19 15:05:00,44.78,44.78,44.74,44.78,45400.0,37.0586,37.0586,37.0254,37.0586,45400.0
2017-04-19 15:10:00,44.78,44.81,44.77,44.78,40625.0,37.0586,37.0834,37.0503,37.0586,40625.0
2017-04-19 15:15:00,44.78,44.79,44.76,44.78,157954.0,37.0586,37.0668,37.042,37.0586,157954.0
2017-04-19 15:20:00,44.77,44.79,44.76,44.76,40396.0,37.0503,37.0668,37.042,37.042,40396.0
2017-04-19 15:25:00,44.76,44.79,44.67,44.69,101565.0,37.042,37.0668,36.9675,36.9841,101565.0
2017-04-19 15:30:00,44.69,44.7,44.66,44.67,51694.0,36.9841,36.9923,36.9592,36.9675,51694.0
2017-04-19 15:35:00,44.67,44.69,44.65,44.66,51833.0,36.9675,36.9841,36.951,36.9592,51833.0
2017-04-19 15:40:00,44.66,44.67,44.6,44.6,75619.0,36.9592,36.9675,36.9096,36.9096,75619.0
2017-04-19 15:45:00,44.6,44.61,44.58,44.58,71507.0,36.9096,36.9179,36.893,36.893,71507.0
2017-04-19 15:50:00,44.58,44.61,44.56,44.61,112701.0,36.893,36.9179,36.8765,36.9179,112701.0
2017-04-19 15:55:00,44.61,44.65,44.59,44.62,212991.0,36.9179,36.951,36.9013,36.9261,212991.0
2017-04-20 09:30:00,44.72,44.77,44.63,44.65,120300.0,37.0089,37.0503,36.9344,36.951,120300.0
2017-04-20 09:35:00,44.66,44.69,44.63,44.65,18665.0,36.9592,36.9841,36.9344,36.951,18665.0
2017-04-20 09:40:00,44.65,44.66,44.56,44.61,38613.0,36.951,36.9592,36.8765,36.9179,38613.0
2017-04-20 09:45:00,44.61,44.65,44.52,44.59,47738.0,36.9179,36.951,36.8434,36.9013,47738.0
2017-04-20 09:50:00,44.59,44.61,44.57,44.57,29552.0,36.9013,36.9179,36.8848,36.8848,29552.0
2017-04-20 09:55:00,44.56,44.57,44.46,44.54,25566.0,36.8765,36.8848,36.7937,36.8599,25566.0
2017-04-20 10:00:00,44.53,44.59,44.53,44.54,28626.0,36.8517,36.9013,36.8517,36.8599,28626.0
2017-04-20 10:05:00,44.54,44.57,44.5,44.57,24263.0,36.8599,36.8848,36.8268,36.8848,24263.0
2017-04-20 10:10:00,44.56,44.66,44.55,44.62,36409.0,36.8765,36.9592,36.8682,36.9261,36409.0
2017-04-20 10:15:00,44.63,44.67,44.62,44.65,36865.0,36.9344,36.9675,36.9261,36.951,36865.0
2017-04-20 10:20:00,44.65,44.72,44.65,44.69,37068.0,36.951,37.0089,36.951,36.9841,37068.0
2017-04-20 10:25:00,44.7,44.72,44.64,44.71,33350.0,36.9923,37.0089,36.9427,37.0006,33350.0
2017-04-20 10:30:00,44.72,44.82,44.71,44.77,153976.0,37.0089,37.0917,37.0006,37.0503,153976.0
2017-04-20 10:35:00,44.77,44.81,44.76,44.79,41521.0,37.0503,37.0834,37.042,37.0668,41521.0
2017-04-20 10:40:00,44.79,44.8,44.73,44.74,33625.0,37.0668,37.0751,37.0172,37.0254,33625.0
2017-04-20 10:45:00,44.75,44.81,44.74,44.76,28193.0,37.0337,37.0834,37.0254,37.042,28193.0
2017-04-20 10:50:00,44.76,44.78,44.74,44.77,22402.0,37.042,37.0586,37.0254,37.0503,22402.0
2017-04-20 10:55:00,44.77,44.77,44.76,44.77,13420.0,37.0503,37.0503,37.042,37.0503,13420.0
2017-04-20 11:00:00,44.77,44.79,44.73,44.75,43812.0,37.0503,37.0668,37.0172,37.0337,43812.0
2017-04-20 11:05:00,44.75,44.8,44.74,44.79,19015.0,37.0337,37.0751,37.0254,37.0668,19015.0
2017-04-20 11:10:00,44.79,44.81,44.77,44.81,29940.0,37.0668,37.0834,37.0503,37.0834,29940.0
2017-04-20 11:15:00,44.81,44.81,44.72,44.73,39924.0,37.0834,37.0834,37.0089,37.0172,39924.0
2017-04-20 11:20:00,44.73,44.75,44.71,44.74,29399.0,37.0172,37.0337,37.0006,37.0254,29399.0
2017-04-20 11:25:00,44.75,44.78,44.74,44.77,19523.0,37.0337,37.0586,37.0254,37.0503,19523.0
2017-04-20 11:30:00,44.77,44.8,44.75,44.8,46496.0,37.0503,37.0751,37.0337,37.0751,46496.0
2017-04-20 11:35:00,44.8,44.83,44.76,44.81,231568.0,37.0751,37.0999,37.042,37.0834,231568.0
2017-04-20 11:40:00,44.81,44.84,44.79,44.82,31358.0,37.0834,37.1082,37.0668,37.0917,31358.0
2017-04-20 11:45:00,44.83,44.89,44.82,44.88,83739.0,37.0999,37.1496,37.0917,37.1413,83739.0
2017-04-20 11:50:00,44.89,44.93,44.88,44.9,56116.0,37.1496,37.1827,37.1413,37.1579,56116.0
2017-04-20 11:55:00,44.91,44.95,44.89,44.91,39862.0,37.1661,37.1992,37.1496,37.1661,39862.0
2017-04-20 12:00:00,44.91,44.94,44.9,44.91,72647.0,37.1661,37.191,37.1579,37.1661,72647.0
2017-04-20 12:05:00,44.91,44.94,44.88,44.91,52061.0,37.1661,37.191,37.1413,37.1661,52061.0
2017-04-20 12:10:00,44.91,44.92,44.87,44.92,29439.0,37.1661,37.1744,37.133,37.1744,29439.0
2017-04-20 12:15:00,44.92,44.93,44.89,44.92,27303.0,37.1744,37.1827,37.1496,37.1744,27303.0
2017-04-20 12:20:00,44.93,44.96,44.92,44.96,73446.0,37.1827,37.2075,37.1744,37.2075,73446.0
2017-04-20 12:25:00,44.96,44.97,44.92,44.93,19236.0,37.2075,37.2158,37.1744,37.1827,19236.0
2017-04-20 12:30:00,44.94,44.98,44.93,44.96,30722.0,37.191,37.2241,37.1827,37.2075,30722.0
2017-04-20 12:35:00,44.96,44.99,44.96,44.97,25141.0,37.2075,37.2323,37.2075,37.2158,25141.0
2017-04-20 12:40:00,44.97,45.0,44.96,44.98,23729.0,37.2158,37.2406,37.2075,37.2241,23729.0
2017-04-20 12:45:00,44.98,45.0,44.97,44.98,13863.0,37.2241,37.2406,37.2158,37.2241,13863.0
2017-04-20 12:50:00,44.97,45.0,44.97,44.99,41964.0,37.2158,37.2406,37.2158,37.2323,41964.0
2017-04-20 12:55:00,44.99,45.11,44.99,45.04,168569.0,37.2323,37.3316,37.2323,37.2737,168569.0
2017-04-20 13:00:00,45.04,45.07,45.04,45.05,39335.0,37.2737,37.2985,37.2737,37.282,39335.0
2017-04-20 13:05:00,45.05,45.08,45.05,45.06,24516.0,37.282,37.3068,37.282,37.2903,24516.0
2017-04-20 13:10:00,45.06,45.11,45.06,45.1,44970.0,37.2903,37.3316,37.2903,37.3234,44970.0
2017-04-20 13:15:00,45.1,45.13,45.1,45.12,36297.0,37.3234,37.3482,37.3234,37.3399,36297.0
2017-04-20 13:20:00,45.13,45.18,45.12,45.18,73341.0,37.3482,37.3896,37.3399,37.3896,73341.0
2017-04-20 13:25:00,45.18,45.23,45.16,45.19,97781.0,37.3896,37.431,37.373,37.3979,97781.0
2017-04-20 13:30:00,45.19,45.21,45.15,45.17,76339.0,37.3979,37.4144,37.3648,37.3813,76339.0
2017-04-20 13:35:00,45.17,45.2,45.11,45.2,84227.0,37.3813,37.4061,37.3316,37.4061,84227.0
2017-04-20 13:40:00,45.2,45.2,45.17,45.19,33167.0,37.4061,37.4061,37.3813,37.3979,33167.0
2017-04-20 13:45:00,45.2,45.21,45.19,45.21,52184.0,37.4061,37.4144,37.3979,37.4144,52184.0
2017-04-20 13:50:00,45.21,45.21,45.19,45.2,44264.0,37.4144,37.4144,37.3979,37.4061,44264.0
2017-04-20 13:55:00,45.21,45.24,45.2,45.21,25197.0,37.4144,37.4392,37.4061,37.4144,25197.0
2017-04-20 14:00:00,45.21,45.23,45.2,45.22,21552.0,37.4144,37.431,37.4061,37.4227,21552.0
2017-04-20 14:05:00,45.22,45.25,45.21,45.22,55228.0,37.4227,37.4475,37.4144,37.4227,55228.0
2017-04-20 14:10:00,45.22,45.25,45.21,45.22,74296.0,37.4227,37.4475,37.4144,37.4227,74296.0
2017-04-20 14:15:00,45.22,45.23,45.15,45.16,65574.0,37.4227,37.431,37.3648,37.373,65574.0
2017-04-20 14:20:00,45.16,45.18,45.14,45.16,59108.0,37.373,37.3896,37.3565,37.373,59108.0
2017-04-20 14:25:00,45.16,45.18,45.13,45.14,74565.0,37.373,37.3896,37.3482,37.3565,74565.0
2017-04-20 14:30:00,45.14,45.17,45.12,45.16,49400.0,37.3565,37.3813,37.3399,37.373,49400.0
2017-04-20 14:35:00,45.17,45.21,45.16,45.19,40864.0,37.3813,37.4144,37.373,37.3979,40864.0
2017-04-20 14:40:00,45.19,45.2,45.12,45.12,26922.0,37.3979,37.4061,37.3399,37.3399,26922.0
2017-04-20 14:45:00,45.13,45.15,45.11,45.14,26848.0,37.3482,37.3648,37.3316,37.3565,26848.0
2017-04-20 14:50:00,45.14,45.17,45.13,45.13,48090.0,37.3565,37.3813,37.3482,37.3482,48090.0
2017-04-20 14:55:00,45.14,45.15,45.05,45.06,66815.0,37.3565,37.3648,37.282,37.2903,66815.0
2017-04-20 15:00:00,45.07,45.09,45.03,45.04,56238.0,37.2985,37.3151,37.2654,37.2737,56238.0
2017-04-20 15:05:00,45.04,45.1,45.03,45.08,59189.0,37.2737,37.3234,37.2654,37.3068,59189.0
2017-04-20 15:10:00,45.08,45.1,45.08,45.09,23216.0,37.3068,37.3234,37.3068,37.3151,23216.0
2017-04-20 15:15:00,45.09,45.1,45.05,45.05,55191.0,37.3151,37.3234,37.282,37.282,55191.0
2017-04-20 15:20:00,45.05,45.06,45.04,45.05,25000.0,37.282,37.2903,37.2737,37.282,25000.0
2017-04-20 15:25:00,45.05,45.07,45.05,45.06,28497.0,37.282,37.2985,37.282,37.2903,28497.0
2017-04-20 15:30:00,45.07,45.08,45.04,45.08,93961.0,37.2985,37.3068,37.2737,37.3068,93961.0
2017-04-20 15:35:00,45.07,45.08,45.04,45.07,50497.0,37.2985,37.3068,37.2737,37.2985,50497.0
2017-04-20 15:40:00,45.08,45.08,45.02,45.06,73780.0,37.3068,37.3068,37.2572,37.2903,73780.0
2017-04-20 15:45:00,45.06,45.06,45.02,45.03,85714.0,37.2903,37.2903,37.2572,37.2654,85714.0
2017-04-20 15:50:00,45.03,45.07,45.02,45.05,166161.0,37.2654,37.2985,37.2572,37.282,166161.0
2017-04-20 15:55:00,45.05,45.06,44.97,44.98,247227.0,37.282,37.2903,37.2158,37.2241,247227.0
2017-04-21 09:30:00,44.98,45.02,44.91,44.97,514021.0,37.2241,37.2572,37.1661,37.2158,514021.0
2017-04-21 09:35:00,45.0,45.0,44.91,44.99,39758.0,37.2406,37.2406,37.1661,37.2323,39758.0
2017-04-21 09:40:00,44.99,44.99,44.95,44.95,18422.0,37.2323,37.2323,37.1992,37.1992,18422.0
2017-04-21 09:45:00,44.97,44.97,44.91,44.94,22872.0,37.2158,37.2158,37.1661,37.191,22872.0
2017-04-21 09:50:00,44.94,44.99,44.91,44.95,43551.0,37.191,37.2323,37.1661,37.1992,43551.0
2017-04-21 09:55:00,44.95,45.0,44.94,44.97,30090.0,37.1992,37.2406,37.191,37.2158,30090.0
2017-04-21 10:00:00,44.97,44.98,44.92,44.94,43232.0,37.2158,37.2241,37.1744,37.191,43232.0
2017-04-21 10:05:00,44.93,44.97,44.93,44.94,21267.0,37.1827,37.2158,37.1827,37.191,21267.0
2017-04-21 10:10:00,44.95,45.03,44.95,45.01,26222.0,37.1992,37.2654,37.1992,37.2489,26222.0
2017-04-21 10:15:00,45.02,45.02,44.98,45.0,28440.0,37.2572,37.2572,37.2241,37.2406,28440.0
2017-04-21 10:20:00,45.0,45.05,45.0,45.04,26416.0,37.2406,37.282,37.2406,37.2737,26416.0
2017-04-21 10:25:00,45.04,45.05,45.01,45.01,39810.0,37.2737,37.282,37.2489,37.2489,39810.0
2017-04-21 10:30:00,45.02,45.03,45.0,45.02,25950.0,37.2572,37.2654,37.2406,37.2572,25950.0
2017-04-21 10:35:00,45.02,45.04,45.0,45.04,16916.0,37.2572,37.2737,37.2406,37.2737,16916.0
2017-04-21 10:40:00,45.04,45.05,45.0,45.03,30549.0,37.2737,37.282,37.2406,37.2654,30549.0
2017-04-21 10:45:00,45.03,45.06,45.03,45.05,27658.0,37.2654,37.2903,37.2654,37.282,27658.0
2017-04-21 10:50:00,45.05,45.06,45.03,45.05,29085.0,37.282,37.2903,37.2654,37.282,29085.0
2017-04-21 10:55:00,45.04,45.05,45.02,45.03,20301.0,37.2737,37.282,37.2572,37.2654,20301.0
2017-04-21 11:00:00,45.03,45.04,45.0,45.01,27667.0,37.2654,37.2737,37.2406,37.2489,27667.0
2017-04-21 11:05:00,45.02,45.04,45.0,45.03,26335.0,37.2572,37.2737,37.2406,37.2654,26335.0
2017-04-21 11:10:00,45.03,45.05,45.0,45.02,55494.0,37.2654,37.282,37.2406,37.2572,55494.0
2017-04-21 11:15:00,45.02,45.03,44.98,45.01,35985.0,37.2572,37.2654,37.2241,37.2489,35985.0
2017-04-21 11:20:00,45.02,45.05,45.0,45.05,30759.0,37.2572,37.282,37.2406,37.282,30759.0
2017-04-21 11:25:00,45.05,45.06,45.03,45.05,25363.0,37.282,37.2903,37.2654,37.282,25363.0
2017-04-21 11:30:00,45.06,45.06,44.96,44.98,74901.0,37.2903,37.2903,37.2075,37.2241,74901.0
2017-04-21 11:35:00,44.98,45.01,44.95,44.96,43204.0,37.2241,37.2489,37.1992,37.2075,43204.0
2017-04-21 11:40:00,44.96,44.99,44.95,44.96,50911.0,37.2075,37.2323,37.1992,37.2075,50911.0
2017-04-21 11:45:00,44.96,44.97,44.92,44.93,33239.0,37.2075,37.2158,37.1744,37.1827,33239.0
2017-04-21 11:50:00,44.94,44.94,44.9,44.91,50010.0,37.191,37.191,37.1579,37.1661,50010.0
2017-04-21 11:55:00,44.91,44.92,44.9,44.91,24077.0,37.1661,37.1744,37.1579,37.1661,24077.0
2017-04-21 12:00:00,44.91,44.91,44.86,44.86,23800.0,37.1661,37.1661,37.1248,37.1248,23800.0
2017-04-21 12:05:00,44.86,44.89,44.84,44.88,35028.0,37.1248,37.1496,37.1082,37.1413,35028.0
2017-04-21 12:10:00,44.88,44.91,44.85,44.86,102968.0,37.1413,37.1661,37.1165,37.1248,102968.0
2017-04-21 12:15:00,44.87,44.96,44.86,44.93,52752.0,37.133,37.2075,37.1248,37.1827,52752.0
2017-04-21 12:20:00,44.94,44.98,44.93,44.96,27885.0,37.191,37.2241,37.1827,37.2075,27885.0
2017-04-21 12:25:00,44.96,44.98,44.95,44.95,19213.0,37.2075,37.2241,37.1992,37.1992,19213.0
2017-04-21 12:30:00,44.95,44.98,44.94,44.97,27746.0,37.1992,37.2241,37.191,37.2158,27746.0
2017-04-21 12:35:00,44.97,45.0,44.96,45.0,30159.0,37.2158,37.2406,37.2075,37.2406,30159.0
2017-04-21 12:40:00,44.99,45.0,44.98,44.99,16206.0,37.2323,37.2406,37.2241,37.2323,16206.0
2017-04-21 12:45:00,44.98,44.99,44.94,44.95,65209.0,37.2241,37.2323,37.191,37.1992,65209.0
2017-04-21 12:50:00,44.95,44.99,44.93,44.98,57417.0,37.1992,37.2323,37.1827,37.2241,57417.0
2017-04-21 12:55:00,44.98,45.0,44.98,44.98,18458.0,37.2241,37.2406,37.2241,37.2241,18458.0
2017-04-21 13:00:00,44.99,45.0,44.98,45.0,17128.0,37.2323,37.2406,37.2241,37.2406,17128.0
2017-04-21 13:05:00,45.0,45.0,44.95,44.95,21825.0,37.2406,37.2406,37.1992,37.1992,21825.0
2017-04-21 13:10:00,44.95,44.96,44.87,44.89,43284.0,37.1992,37.2075,37.133,37.1496,43284.0
2017-04-21 13:15:00,44.9,44.91,44.83,44.84,30302.0,37.1579,37.1661,37.0999,37.1082,30302.0
2017-04-21 13:20:00,44.84,44.87,44.83,44.87,13330.0,37.1082,37.133,37.0999,37.133,13330.0
2017-04-21 13:25:00,44.87,44.87,44.84,44.87,16490.0,37.133,37.133,37.1082,37.133,16490.0
2017-04-21 13:30:00,44.87,44.89,44.86,44.86,15575.0,37.133,37.1496,37.1248,37.1248,15575.0
2017-04-21 13:35:00,44.87,44.87,44.83,44.84,23760.0,37.133,37.133,37.0999,37.1082,23760.0
2017-04-21 13:40:00,44.83,44.89,44.82,44.89,19562.0,37.0999,37.1496,37.0917,37.1496,19562.0
2017-04-21 13:45:00,44.89,44.89,44.82,44.82,35352.0,37.1496,37.1496,37.0917,37.0917,35352.0
2017-04-21 13:50:00,44.83,44.85,44.83,44.85,11402.0,37.0999,37.1165,37.0999,37.1165,11402.0
2017-04-21 13:55:00,44.85,44.94,44.85,44.93,38684.0,37.1165,37.191,37.1165,37.1827,38684.0
2017-04-21 14:00:00,44.93,44.94,44.91,44.94,41689.0,37.1827,37.191,37.1661,37.191,41689.0
2017-04-21 14:05:00,44.94,44.94,44.88,44.89,37289.0,37.191,37.191,37.1413,37.1496,37289.0
2017-04-21 14:10:00,44.89,44.94,44.88,44.91,76436.0,37.1496,37.191,37.1413,37.1661,76436.0
2017-04-21 14:15:00,44.91,44.92,44.88,44.9,43055.0,37.1661,37.1744,37.1413,37.1579,43055.0
2017-04-21 14:20:00,44.9,44.91,44.89,44.91,39906.0,37.1579,37.1661,37.1496,37.1661,39906.0
2017-04-21 14:25:00,44.91,44.94,44.9,44.92,34044.0,37.1661,37.191,37.1579,37.1744,34044.0
2017-04-21 14:30:00,44.92,44.99,44.92,44.99,29692.0,37.1744,37.2323,37.1744,37.2323,29692.0
2017-04-21 14:35:00,44.98,45.02,44.97,45.02,65310.0,37.2241,37.2572,37.2158,37.2572,65310.0
2017-04-21 14:40:00,45.02,45.02,44.98,44.98,45050.0,37.2572,37.2572,37.2241,37.2241,45050.0
2017-04-21 14:45:00,44.98,45.01,44.98,44.99,30601.0,37.2241,37.2489,37.2241,37.2323,30601.0
2017-04-21 14:50:00,44.99,45.0,44.96,44.97,24670.0,37.2323,37.2406,37.2075,37.2158,24670.0
2017-04-21 14:55:00,44.96,44.97,44.95,44.95,21253.0,37.2075,37.2158,37.1992,37.1992,21253.0
2017-04-21 15:00:00,44.96,44.96,44.89,44.9,27775.0,37.2075,37.2075,37.1496,37.1579,27775.0
2017-04-21 15:05:00,44.91,44.95,44.89,44.95,31649.0,37.1661,37.1992,37.1496,37.1992,31649.0
2017-04-21 15:10:00,44.95,44.96,44.92,44.94,30930.0,37.1992,37.2075,37.1744,37.191,30930.0
2017-04-21 15:15:00,44.93,44.96,44.92,44.96,53355.0,37.1827,37.2075,37.1744,37.2075,53355.0
2017-04-21 15:20:00,44.96,44.98,44.95,44.96,50488.0,37.2075,37.2241,37.1992,37.2075,50488.0
2017-04-21 15:25:00,44.96,45.01,44.96,45.0,42972.0,37.2075,37.2489,37.2075,37.2406,42972.0
2017-04-21 15:30:00,45.0,45.01,44.95,44.96,54218.0,37.2406,37.2489,37.1992,37.2075,54218.0
2017-04-21 15:35:00,44.97,45.0,44.96,45.0,67565.0,37.2158,37.2406,37.2075,37.2406,67565.0
2017-04-21 15:40:00,45.0,45.04,44.97,45.0,151115.0,37.2406,37.2737,37.2158,37.2406,151115.0
2017-04-21 15:45:00,45.0,45.0,44.97,44.99,90964.0,37.2406,37.2406,37.2158,37.2323,90964.0
2017-04-21 15:50:00,44.98,44.99,44.94,44.98,451604.0,37.2241,37.2323,37.191,37.2241,451604.0
2017-04-21 15:55:00,44.98,44.99,44.9,44.95,1074426.0,37.2241,37.2323,37.1579,37.1992,1074426.0
2017-04-24 09:30:00,45.25,45.34,45.13,45.26,137052.0,37.4475,37.522,37.3482,37.4558,137052.0
2017-04-24 09:35:00,45.27,45.3,45.21,45.26,116802.0,37.4641,37.4889,37.4144,37.4558,116802.0
2017-04-24 09:40:00,45.27,45.31,45.23,45.23,103886.0,37.4641,37.4972,37.431,37.431,103886.0
2017-04-24 09:45:00,45.25,45.32,45.21,45.32,53654.0,37.4475,37.5054,37.4144,37.5054,53654.0
2017-04-24 09:50:00,45.32,45.34,45.26,45.26,81833.0,37.5054,37.522,37.4558,37.4558,81833.0
2017-04-24 09:55:00,45.27,45.34,45.24,45.33,82992.0,37.4641,37.522,37.4392,37.5137,82992.0
2017-04-24 10:00:00,45.34,45.4,45.3,45.4,58890.0,37.522,37.5716,37.4889,37.5716,58890.0
2017-04-24 10:05:00,45.4,45.43,45.33,45.41,69573.0,37.5716,37.5965,37.5137,37.5799,69573.0
2017-04-24 10:10:00,45.4,45.44,45.39,45.42,44807.0,37.5716,37.6047,37.5634,37.5882,44807.0
2017-04-24 10:15:00,45.42,45.48,45.42,45.45,42108.0,37.5882,37.6378,37.5882,37.613,42108.0
2017-04-24 10:20:00,45.45,45.52,45.45,45.48,216612.0,37.613,37.671,37.613,37.6378,216612.0
2017-04-24 10:25:00,45.48,45.55,45.45,45.55,111383.0,37.6378,37.6958,37.613,37.6958,111383.0
2017-04-24 10:30:00,45.55,45.55,45.48,45.5,73644.0,37.6958,37.6958,37.6378,37.6544,73644.0
2017-04-24 10:35:00,45.5,45.53,45.48,45.5,59065.0,37.6544,37.6792,37.6378,37.6544,59065.0
2017-04-24 10:40:00,45.5,45.53,45.49,45.53,53022.0,37.6544,37.6792,37.6461,37.6792,53022.0
2017-04-24 10:45:00,45.53,45.53,45.49,45.52,69688.0,37.6792,37.6792,37.6461,37.671,69688.0
2017-04-24 10:50:00,45.52,45.58,45.51,45.55,79686.0,37.671,37.7206,37.6627,37.6958,79686.0
2017-04-24 10:55:00,45.55,45.56,45.49,45.49,54451.0,37.6958,37.7041,37.6461,37.6461,54451.0
2017-04-24 11:00:00,45.49,45.5,45.43,45.45,33872.0,37.6461,37.6544,37.5965,37.613,33872.0
2017-04-24 11:05:00,45.45,45.52,45.44,45.52,113440.0,37.613,37.671,37.6047,37.671,113440.0
2017-04-24 11:10:00,45.51,45.52,45.43,45.47,76886.0,37.6627,37.671,37.5965,37.6296,76886.0
2017-04-24 11:15:00,45.47,45.48,45.42,45.44,52714.0,37.6296,37.6378,37.5882,37.6047,52714.0
2017-04-24 11:20:00,45.44,45.45,45.38,45.41,48727.0,37.6047,37.613,37.5551,37.5799,48727.0
2017-04-24 11:25:00,45.4,45.41,45.36,45.38,80274.0,37.5716,37.5799,37.5385,37.5551,80274.0
2017-04-24 11:30:00,45.38,45.46,45.36,45.46,106107.0,37.5551,37.6213,37.5385,37.6213,106107.0
2017-04-24 11:35:00,45.46,45.57,45.45,45.57,100121.0,37.6213,37.7123,37.613,37.7123,100121.0
2017-04-24 11:40:00,45.57,45.57,45.48,45.51,57473.0,37.7123,37.7123,37.6378,37.6627,57473.0
2017-04-24 11:45:00,45.5,45.51,45.44,45.46,92150.0,37.6544,37.6627,37.6047,37.6213,92150.0
2017-04-24 11:50:00,45.45,45.5,45.45,45.48,61300.0,37.613,37.6544,37.613,37.6378,61300.0
2017-04-24 11:55:00,45.49,45.53,45.48,45.51,46150.0,37.6461,37.6792,37.6378,37.6627,46150.0
2017-04-24 12:00:00,45.51,45.53,45.47,45.51,25050.0,37.6627,37.6792,37.6296,37.6627,25050.0
2017-04-24 12:05:00,45.51,45.52,45.5,45.51,27727.0,37.6627,37.671,37.6544,37.6627,27727.0
2017-04-24 12:10:00,45.51,45.54,45.49,45.51,39135.0,37.6627,37.6875,37.6461,37.6627,39135.0
2017-04-24 12:15:00,45.52,45.53,45.49,45.52,31580.0,37.671,37.6792,37.6461,37.671,31580.0
2017-04-24 12:20:00,45.52,45.54,45.5,45.53,29858.0,37.671,37.6875,37.6544,37.6792,29858.0
2017-04-24 12:25:00,45.53,45.58,45.53,45.57,31056.0,37.6792,37.7206,37.6792,37.7123,31056.0
2017-04-24 12:30:00,45.57,45.6,45.53,45.54,156945.0,37.7123,37.7372,37.6792,37.6875,156945.0
2017-04-24 12:35:00,45.54,45.6,45.54,45.58,31225.0,37.6875,37.7372,37.6875,37.7206,31225.0
2017-04-24 12:40:00,45.57,45.62,45.57,45.62,89721.0,37.7123,37.7537,37.7123,37.7537,89721.0
2017-04-24 12:45:00,45.62,45.63,45.6,45.61,25452.0,37.7537,37.762,37.7372,37.7454,25452.0
2017-04-24 12:50:00,45.6,45.62,45.57,45.6,46154.0,37.7372,37.7537,37.7123,37.7372,46154.0
2017-04-24 12:55:00,45.59,45.6,45.57,45.6,23300.0,37.7289,37.7372,37.7123,37.7372,23300.0
2017-04-24 13:00:00,45.59,45.64,45.59,45.63,53357.0,37.7289,37.7703,37.7289,37.762,53357.0
2017-04-24 13:05:00,45.63,45.66,45.6,45.62,28977.0,37.762,37.7868,37.7372,37.7537,28977.0
2017-04-24 13:10:00,45.62,45.64,45.6,45.61,32236.0,37.7537,37.7703,37.7372,37.7454,32236.0
2017-04-24 13:15:00,45.63,45.64,45.59,45.63,86836.0,37.762,37.7703,37.7289,37.762,86836.0
2017-04-24 13:20:00,45.64,45.66,45.61,45.61,51634.0,37.7703,37.7868,37.7454,37.7454,51634.0
2017-04-24 13:25:00,45.62,45.65,45.61,45.63,43291.0,37.7537,37.7785,37.7454,37.762,43291.0
2017-04-24 13:30:00,45.63,45.64,45.6,45.61,28500.0,37.762,37.7703,37.7372,37.7454,28500.0
2017-04-24 13:35:00,45.6,45.65,45.6,45.61,53643.0,37.7372,37.7785,37.7372,37.7454,53643.0
2017-04-24 13:40:00,45.6,45.64,45.6,45.6,80377.0,37.7372,37.7703,37.7372,37.7372,80377.0
2017-04-24 13:45:00,45.61,45.65,45.57,45.64,145037.0,37.7454,37.7785,37.7123,37.7703,145037.0
2017-04-24 13:50:00,45.64,45.65,45.59,45.59,66236.0,37.7703,37.7785,37.7289,37.7289,66236.0
2017-04-24 13:55:00,45.6,45.62,45.57,45.62,63183.0,37.7372,37.7537,37.7123,37.7537,63183.0
2017-04-24 14:00:00,45.62,45.62,45.54,45.55,102346.0,37.7537,37.7537,37.6875,37.6958,102346.0
2017-04-24 14:05:00,45.55,45.57,45.5,45.5,158601.0,37.6958,37.7123,37.6544,37.6544,158601.0
2017-04-24 14:10:00,45.51,45.53,45.49,45.52,64454.0,37.6627,37.6792,37.6461,37.671,64454.0
2017-04-24 14:15:00,45.51,45.56,45.5,45.54,54525.0,37.6627,37.7041,37.6544,37.6875,54525.0
2017-04-24 14:20:00,45.55,45.56,45.51,45.52,31488.0,37.6958,37.7041,37.6627,37.671,31488.0
2017-04-24 14:25:00,45.52,45.53,45.49,45.53,35296.0,37.671,37.6792,37.6461,37.6792,35296.0
2017-04-24 14:30:00,45.53,45.54,45.5,45.53,71929.0,37.6792,37.6875,37.6544,37.6792,71929.0
2017-04-24 14:35:00,45.53,45.55,45.5,45.55,45602.0,37.6792,37.6958,37.6544,37.6958,45602.0
2017-04-24 14:40:00,45.55,45.58,45.54,45.54,44813.0,37.6958,37.7206,37.6875,37.6875,44813.0
2017-04-24 14:45:00,45.55,45.56,45.51,45.55,53288.0,37.6958,37.7041,37.6627,37.6958,53288.0
2017-04-24 14:50:00,45.54,45.56,45.53,45.54,47625.0,37.6875,37.7041,37.6792,37.6875,47625.0
2017-04-24 14:55:00,45.53,45.55,45.5,45.55,71677.0,37.6792,37.6958,37.6544,37.6958,71677.0
2017-04-24 15:00:00,45.55,45.56,45.54,45.54,88410.0,37.6958,37.7041,37.6875,37.6875,88410.0
2017-04-24 15:05:00,45.55,45.6,45.54,45.59,130980.0,37.6958,37.7372,37.6875,37.7289,130980.0
2017-04-24 15:10:00,45.59,45.6,45.56,45.58,48034.0,37.7289,37.7372,37.7041,37.7206,48034.0
2017-04-24 15:15:00,45.58,45.6,45.55,45.57,151030.0,37.7206,37.7372,37.6958,37.7123,151030.0
2017-04-24 15:20:00,45.57,45.57,45.5,45.51,103966.0,37.7123,37.7123,37.6544,37.6627,103966.0
2017-04-24 15:25:00,45.5,45.52,45.49,45.49,107353.0,37.6544,37.671,37.6461,37.6461,107353.0
2017-04-24 15:30:00,45.49,45.5,45.46,45.48,83066.0,37.6461,37.6544,37.6213,37.6378,83066.0
2017-04-24 15:35:00,45.48,45.54,45.48,45.52,98508.0,37.6378,37.6875,37.6378,37.671,98508.0
2017-04-24 15:40:00,45.53,45.56,45.52,45.53,95285.0,37.6792,37.7041,37.671,37.6792,95285.0
2017-04-24 15:45:00,45.54,45.55,45.46,45.48,94009.0,37.6875,37.6958,37.6213,37.6378,94009.0
2017-04-24 15:50:00,45.48,45.48,45.38,45.4,399942.0,37.6378,37.6378,37.5551,37.5716,399942.0
2017-04-24 15:55:00,45.4,45.41,45.34,45.4,754259.0,37.5716,37.5799,37.522,37.5716,754259.0
2017-04-25 09:30:00,45.38,45.5,45.38,45.48,136782.0,37.5551,37.6544,37.5551,37.6378,136782.0
2017-04-25 09:35:00,45.48,45.54,45.46,45.51,36250.0,37.6378,37.6875,37.6213,37.6627,36250.0
2017-04-25 09:40:00,45.53,45.58,45.49,45.57,64379.0,37.6792,37.7206,37.6461,37.7123,64379.0
2017-04-25 09:45:00,45.57,45.6,45.55,45.55,42953.0,37.7123,37.7372,37.6958,37.6958,42953.0
2017-04-25 09:50:00,45.55,45.57,45.52,45.53,60736.0,37.6958,37.7123,37.671,37.6792,60736.0
2017-04-25 09:55:00,45.53,45.55,45.49,45.51,50045.0,37.6792,37.6958,37.6461,37.6627,50045.0
2017-04-25 10:00:00,45.5,45.54,45.49,45.52,43470.0,37.6544,37.6875,37.6461,37.671,43470.0
2017-04-25 10:05:00,45.53,45.61,45.51,45.52,130820.0,37.6792,37.7454,37.6627,37.671,130820.0
2017-04-25 10:10:00,45.51,45.52,45.43,45.45,67220.0,37.6627,37.671,37.5965,37.613,67220.0
2017-04-25 10:15:00,45.45,45.51,45.44,45.49,58962.0,37.613,37.6627,37.6047,37.6461,58962.0
2017-04-25 10:20:00,45.48,45.48,45.43,45.43,40843.0,37.6378,37.6378,37.5965,37.5965,40843.0
2017-04-25 10:25:00,45.42,45.49,45.39,45.47,39370.0,37.5882,37.6461,37.5634,37.6296,39370.0
2017-04-25 10:30:00,45.47,45.49,45.43,45.43,32280.0,37.6296,37.6461,37.5965,37.5965,32280.0
2017-04-25 10:35:00,45.44,45.49,45.42,45.47,37807.0,37.6047,37.6461,37.5882,37.6296,37807.0
2017-04-25 10:40:00,45.47,45.52,45.47,45.47,58962.0,37.6296,37.671,37.6296,37.6296,58962.0
2017-04-25 10:45:00,45.47,45.52,45.46,45.51,41115.0,37.6296,37.671,37.6213,37.6627,41115.0
2017-04-25 10:50:00,45.5,45.51,45.48,45.49,33926.0,37.6544,37.6627,37.6378,37.6461,33926.0
2017-04-25 10:55:00,45.49,45.51,45.48,45.51,30603.0,37.6461,37.6627,37.6378,37.6627,30603.0
2017-04-25 11:00:00,45.5,45.53,45.48,45.51,53001.0,37.6544,37.6792,37.6378,37.6627,53001.0
2017-04-25 11:05:00,45.51,45.55,45.48,45.5,62579.0,37.6627,37.6958,37.6378,37.6544,62579.0
2017-04-25 11:10:00,45.5,45.51,45.48,45.49,49586.0,37.6544,37.6627,37.6378,37.6461,49586.0
2017-04-25 11:15:00,45.48,45.52,45.45,45.51,41350.0,37.6378,37.671,37.613,37.6627,41350.0
2017-04-25 11:20:00,45.52,45.55,45.5,45.52,32869.0,37.671,37.6958,37.6544,37.671,32869.0
2017-04-25 11:25:00,45.53,45.54,45.48,45.5,43625.0,37.6792,37.6875,37.6378,37.6544,43625.0
2017-04-25 11:30:00,45.5,45.56,45.49,45.55,33413.0,37.6544,37.7041,37.6461,37.6958,33413.0
2017-04-25 11:35:00,45.54,45.56,45.5,45.54,26011.0,37.6875,37.7041,37.6544,37.6875,26011.0
2017-04-25 11:40:00,45.53,45.55,45.52,45.52,47618.0,37.6792,37.6958,37.671,37.671,47618.0
2017-04-25 11:45:00,45.53,45.54,45.52,45.52,21911.0,37.6792,37.6875,37.671,37.671,21911.0
2017-04-25 11:50:00,45.52,45.55,45.52,45.55,101282.0,37.671,37.6958,37.671,37.6958,101282.0
2017-04-25 11:55:00,45.54,45.55,45.53,45.54,44223.0,37.6875,37.6958,37.6792,37.6875,44223.0
2017-04-25 12:00:00,45.53,45.57,45.53,45.55,40758.0,37.6792,37.7123,37.6792,37.6958,40758.0
2017-04-25 12:05:00,45.56,45.59,45.55,45.56,25929.0,37.7041,37.7289,37.6958,37.7041,25929.0
2017-04-25 12:10:00,45.56,45.57,45.55,45.55,13810.0,37.7041,37.7123,37.6958,37.6958,13810.0
2017-04-25 12:15:00,45.56,45.58,45.55,45.58,12192.0,37.7041,37.7206,37.6958,37.7206,12192.0
2017-04-25 12:20:00,45.58,45.63,45.57,45.63,112984.0,37.7206,37.762,37.7123,37.762,112984.0
2017-04-25 12:25:00,45.63,45.65,45.62,45.64,33004.0,37.762,37.7785,37.7537,37.7703,33004.0
2017-04-25 12:30:00,45.64,45.65,45.63,45.63,101789.0,37.7703,37.7785,37.762,37.762,101789.0
2017-04-25 12:35:00,45.63,45.63,45.61,45.62,42561.0,37.762,37.762,37.7454,37.7537,42561.0
2017-04-25 12:40:00,45.61,45.62,45.6,45.6,11592.0,37.7454,37.7537,37.7372,37.7372,11592.0
2017-04-25 12:45:00,45.6,45.64,45.6,45.64,62021.0,37.7372,37.7703,37.7372,37.7703,62021.0
2017-04-25 12:50:00,45.65,45.67,45.63,45.65,77215.0,37.7785,37.7951,37.762,37.7785,77215.0
2017-04-25 12:55:00,45.65,45.65,45.63,45.64,86087.0,37.7785,37.7785,37.762,37.7703,86087.0
2017-04-25 13:00:00,45.64,45.65,45.63,45.64,42899.0,37.7703,37.7785,37.762,37.7703,42899.0
2017-04-25 13:05:00,45.65,45.66,45.63,45.65,51520.0,37.7785,37.7868,37.762,37.7785,51520.0
2017-04-25 13:10:00,45.64,45.65,45.62,45.62,34202.0,37.7703,37.7785,37.7537,37.7537,34202.0
2017-04-25 13:15:00,45.62,45.64,45.61,45.62,47383.0,37.7537,37.7703,37.7454,37.7537,47383.0
2017-04-25 13:20:00,45.62,45.63,45.58,45.58,38147.0,37.7537,37.762,37.7206,37.7206,38147.0
2017-04-25 13:25:00,45.58,45.59,45.53,45.53,35741.0,37.7206,37.7289,37.6792,37.6792,35741.0
2017-04-25 13:30:00,45.53,45.56,45.52,45.55,49601.0,37.6792,37.7041,37.671,37.6958,49601.0
2017-04-25 13:35:00,45.55,45.57,45.54,45.56,31712.0,37.6958,37.7123,37.6875,37.7041,31712.0
2017-04-25 13:40:00,45.56,45.58,45.53,45.57,43829.0,37.7041,37.7206,37.6792,37.7123,43829.0
2017-04-25 13:45:00,45.57,45.58,45.54,45.55,23856.0,37.7123,37.7206,37.6875,37.6958,23856.0
2017-04-25 13:50:00,45.55,45.57,45.55,45.55,30596.0,37.6958,37.7123,37.6958,37.6958,30596.0
2017-04-25 13:55:00,45.55,45.57,45.55,45.57,21786.0,37.6958,37.7123,37.6958,37.7123,21786.0
2017-04-25 14:00:00,45.57,45.57,45.54,45.56,35638.0,37.7123,37.7123,37.6875,37.7041,35638.0
2017-04-25 14:05:00,45.55,45.58,45.54,45.54,31697.0,37.6958,37.7206,37.6875,37.6875,31697.0
2017-04-25 14:10:00,45.54,45.55,45.52,45.52,21431.0,37.6875,37.6958,37.671,37.671,21431.0
2017-04-25 14:15:00,45.52,45.53,45.5,45.52,20926.0,37.671,37.6792,37.6544,37.671,20926.0
2017-04-25 14:20:00,45.52,45.52,45.5,45.51,21470.0,37.671,37.671,37.6544,37.6627,21470.0
2017-04-25 14:25:00,45.51,45.54,45.5,45.52,37424.0,37.6627,37.6875,37.6544,37.671,37424.0
2017-04-25 14:30:00,45.52,45.56,45.51,45.56,21719.0,37.671,37.7041,37.6627,37.7041,21719.0
2017-04-25 14:35:00,45.55,45.56,45.54,45.54,39151.0,37.6958,37.7041,37.6875,37.6875,39151.0
2017-04-25 14:40:00,45.55,45.55,45.53,45.53,25141.0,37.6958,37.6958,37.6792,37.6792,25141.0
2017-04-25 14:45:00,45.53,45.53,45.51,45.51,31962.0,37.6792,37.6792,37.6627,37.6627,31962.0
2017-04-25 14:50:00,45.51,45.52,45.49,45.5,30151.0,37.6627,37.671,37.6461,37.6544,30151.0
2017-04-25 14:55:00,45.5,45.5,45.47,45.5,140926.0,37.6544,37.6544,37.6296,37.6544,140926.0
2017-04-25 15:00:00,45.49,45.51,45.46,45.5,97991.0,37.6461,37.6627,37.6213,37.6544,97991.0
2017-04-25 15:05:00,45.49,45.56,45.48,45.55,59662.0,37.6461,37.7041,37.6378,37.6958,59662.0
2017-04-25 15:10:00,45.56,45.57,45.54,45.56,64718.0,37.7041,37.7123,37.6875,37.7041,64718.0
2017-04-25 15:15:00,45.56,45.6,45.55,45.59,53675.0,37.7041,37.7372,37.6958,37.7289,53675.0
2017-04-25 15:20:00,45.59,45.59,45.54,45.55,85095.0,37.7289,37.7289,37.6875,37.6958,85095.0
2017-04-25 15:25:00,45.55,45.56,45.53,45.55,41411.0,37.6958,37.7041,37.6792,37.6958,41411.0
2017-04-25 15:30:00,45.55,45.56,45.53,45.54,52065.0,37.6958,37.7041,37.6792,37.6875,52065.0
2017-04-25 15:35:00,45.55,45.55,45.5,45.53,85200.0,37.6958,37.6958,37.6544,37.6792,85200.0
2017-04-25 15:40:00,45.52,45.54,45.5,45.5,88644.0,37.671,37.6875,37.6544,37.6544,88644.0
2017-04-25 15:45:00,45.5,45.52,45.49,45.51,109011.0,37.6544,37.671,37.6461,37.6627,109011.0
2017-04-25 15:50:00,45.51,45.52,45.45,45.48,272685.0,37.6627,37.671,37.613,37.6378,272685.0
2017-04-25 15:55:00,45.48,45.52,45.47,45.51,264189.0,37.6378,37.671,37.6296,37.6627,264189.0
2017-04-26 09:30:00,45.34,45.66,45.34,45.51,120243.0,37.522,37.7868,37.522,37.6627,120243.0
2017-04-26 09:35:00,45.5,45.56,45.49,45.54,31651.0,37.6544,37.7041,37.6461,37.6875,31651.0
2017-04-26 09:40:00,45.55,45.57,45.43,45.46,51829.0,37.6958,37.7123,37.5965,37.6213,51829.0
2017-04-26 09:45:00,45.46,45.46,45.37,45.4,42083.0,37.6213,37.6213,37.5468,37.5716,42083.0
2017-04-26 09:50:00,45.41,45.42,45.32,45.34,51786.0,37.5799,37.5882,37.5054,37.522,51786.0
2017-04-26 09:55:00,45.34,45.35,45.23,45.24,72227.0,37.522,37.5303,37.431,37.4392,72227.0
2017-04-26 10:00:00,45.25,45.25,45.17,45.18,79186.0,37.4475,37.4475,37.3813,37.3896,79186.0
2017-04-26 10:05:00,45.18,45.22,45.15,45.21,66971.0,37.3896,37.4227,37.3648,37.4144,66971.0
2017-04-26 10:10:00,45.21,45.21,45.14,45.14,79616.0,37.4144,37.4144,37.3565,37.3565,79616.0
2017-04-26 10:15:00,45.14,45.17,45.14,45.16,39722.0,37.3565,37.3813,37.3565,37.373,39722.0
2017-04-26 10:20:00,45.16,45.29,45.16,45.28,48365.0,37.373,37.4806,37.373,37.4723,48365.0
2017-04-26 10:25:00,45.28,45.28,45.26,45.26,30206.0,37.4723,37.4723,37.4558,37.4558,30206.0
2017-04-26 10:30:00,45.27,45.28,45.18,45.2,49910.0,37.4641,37.4723,37.3896,37.4061,49910.0
2017-04-26 10:35:00,45.19,45.25,45.19,45.23,47932.0,37.3979,37.4475,37.3979,37.431,47932.0
2017-04-26 10:40:00,45.23,45.28,45.23,45.25,72077.0,37.431,37.4723,37.431,37.4475,72077.0
2017-04-26 10:45:00,45.25,45.27,45.21,45.21,66039.0,37.4475,37.4641,37.4144,37.4144,66039.0
2017-04-26 10:50:00,45.21,45.29,45.21,45.28,46804.0,37.4144,37.4806,37.4144,37.4723,46804.0
2017-04-26 10:55:00,45.28,45.32,45.28,45.31,28139.0,37.4723,37.5054,37.4723,37.4972,28139.0
2017-04-26 11:00:00,45.31,45.33,45.3,45.32,54241.0,37.4972,37.5137,37.4889,37.5054,54241.0
2017-04-26 11:05:00,45.32,45.33,45.24,45.24,60433.0,37.5054,37.5137,37.4392,37.4392,60433.0
2017-04-26 11:10:00,45.25,45.3,45.24,45.28,56493.0,37.4475,37.4889,37.4392,37.4723,56493.0
2017-04-26 11:15:00,45.28,45.3,45.27,45.28,37578.0,37.4723,37.4889,37.4641,37.4723,37578.0
2017-04-26 11:20:00,45.29,45.38,45.28,45.38,68439.0,37.4806,37.5551,37.4723,37.5551,68439.0
2017-04-26 11:25:00,45.38,45.39,45.36,45.37,50751.0,37.5551,37.5634,37.5385,37.5468,50751.0
2017-04-26 11:30:00,45.37,45.38,45.28,45.28,43381.0,37.5468,37.5551,37.4723,37.4723,43381.0
2017-04-26 11:35:00,45.29,45.3,45.24,45.25,45013.0,37.4806,37.4889,37.4392,37.4475,45013.0
2017-04-26 11:40:00,45.26,45.28,45.23,45.23,43020.0,37.4558,37.4723,37.431,37.431,43020.0
2017-04-26 11:45:00,45.23,45.25,45.18,45.21,49890.0,37.431,37.4475,37.3896,37.4144,49890.0
2017-04-26 11:50:00,45.2,45.27,45.2,45.23,53005.0,37.4061,37.4641,37.4061,37.431,53005.0
2017-04-26 11:55:00,45.23,45.3,45.23,45.28,35500.0,37.431,37.4889,37.431,37.4723,35500.0
2017-04-26 12:00:00,45.28,45.31,45.27,45.31,52054.0,37.4723,37.4972,37.4641,37.4972,52054.0
2017-04-26 12:05:00,45.31,45.31,45.27,45.27,32656.0,37.4972,37.4972,37.4641,37.4641,32656.0
2017-04-26 12:10:00,45.27,45.31,45.26,45.3,28700.0,37.4641,37.4972,37.4558,37.4889,28700.0
2017-04-26 12:15:00,45.3,45.32,45.29,45.3,56161.0,37.4889,37.5054,37.4806,37.4889,56161.0
2017-04-26 12:20:00,45.3,45.32,45.28,45.3,27068.0,37.4889,37.5054,37.4723,37.4889,27068.0
2017-04-26 12:25:00,45.29,45.3,45.27,45.28,21372.0,37.4806,37.4889,37.4641,37.4723,21372.0
2017-04-26 12:30:00,45.28,45.29,45.27,45.27,21784.0,37.4723,37.4806,37.4641,37.4641,21784.0
2017-04-26 12:35:00,45.27,45.28,45.21,45.23,35446.0,37.4641,37.4723,37.4144,37.431,35446.0
2017-04-26 12:40:00,45.23,45.25,45.22,45.23,21584.0,37.431,37.4475,37.4227,37.431,21584.0
2017-04-26 12:45:00,45.23,45.26,45.2,45.21,26653.0,37.431,37.4558,37.4061,37.4144,26653.0
2017-04-26 12:50:00,45.21,45.27,45.2,45.27,25301.0,37.4144,37.4641,37.4061,37.4641,25301.0
2017-04-26 12:55:00,45.27,45.31,45.27,45.31,20763.0,37.4641,37.4972,37.4641,37.4972,20763.0
2017-04-26 13:00:00,45.31,45.32,45.29,45.3,23046.0,37.4972,37.5054,37.4806,37.4889,23046.0
2017-04-26 13:05:00,45.3,45.33,45.3,45.31,26917.0,37.4889,37.5137,37.4889,37.4972,26917.0
2017-04-26 13:10:00,45.31,45.32,45.26,45.26,27247.0,37.4972,37.5054,37.4558,37.4558,27247.0
2017-04-26 13:15:00,45.26,45.27,45.2,45.2,40172.0,37.4558,37.4641,37.4061,37.4061,40172.0
2017-04-26 13:20:00,45.21,45.22,45.19,45.21,59064.0,37.4144,37.4227,37.3979,37.4144,59064.0
2017-04-26 13:25:00,45.21,45.21,45.17,45.17,39899.0,37.4144,37.4144,37.3813,37.3813,39899.0
2017-04-26 13:30:00,45.18,45.2,45.15,45.16,38684.0,37.3896,37.4061,37.3648,37.373,38684.0
2017-04-26 13:35:00,45.16,45.2,45.15,45.2,35562.0,37.373,37.4061,37.3648,37.4061,35562.0
2017-04-26 13:40:00,45.2,45.25,45.16,45.25,64292.0,37.4061,37.4475,37.373,37.4475,64292.0
2017-04-26 13:45:00,45.24,45.25,45.12,45.16,54205.0,37.4392,37.4475,37.3399,37.373,54205.0
2017-04-26 13:50:00,45.17,45.21,45.14,45.2,27183.0,37.3813,37.4144,37.3565,37.4061,27183.0
2017-04-26 13:55:00,45.19,45.21,45.14,45.15,27587.0,37.3979,37.4144,37.3565,37.3648,27587.0
2017-04-26 14:00:00,45.15,45.19,45.13,45.19,27857.0,37.3648,37.3979,37.3482,37.3979,27857.0
2017-04-26 14:05:00,45.18,45.22,45.17,45.22,30753.0,37.3896,37.4227,37.3813,37.4227,30753.0
2017-04-26 14:10:00,45.22,45.24,45.21,45.23,26535.0,37.4227,37.4392,37.4144,37.431,26535.0
2017-04-26 14:15:00,45.23,45.26,45.23,45.23,33886.0,37.431,37.4558,37.431,37.431,33886.0
2017-04-26 14:20:00,45.23,45.28,45.22,45.26,54813.0,37.431,37.4723,37.4227,37.4558,54813.0
2017-04-26 14:25:00,45.26,45.28,45.2,45.2,34712.0,37.4558,37.4723,37.4061,37.4061,34712.0
2017-04-26 14:30:00,45.2,45.25,45.19,45.24,35966.0,37.4061,37.4475,37.3979,37.4392,35966.0
2017-04-26 14:35:00,45.24,45.26,45.23,45.26,23344.0,37.4392,37.4558,37.431,37.4558,23344.0
2017-04-26 14:40:00,45.26,45.27,45.23,45.25,32972.0,37.4558,37.4641,37.431,37.4475,32972.0
2017-04-26 14:45:00,45.24,45.24,45.21,45.23,23522.0,37.4392,37.4392,37.4144,37.431,23522.0
2017-04-26 14:50:00,45.23,45.25,45.23,45.23,22038.0,37.431,37.4475,37.431,37.431,22038.0
2017-04-26 14:55:00,45.24,45.26,45.23,45.26,32707.0,37.4392,37.4558,37.431,37.4558,32707.0
2017-04-26 15:00:00,45.26,45.3,45.21,45.29,49385.0,37.4558,37.4889,37.4144,37.4806,49385.0
2017-04-26 15:05:00,45.29,45.31,45.28,45.3,35222.0,37.4806,37.4972,37.4723,37.4889,35222.0
2017-04-26 15:10:00,45.3,45.31,45.24,45.26,42512.0,37.4889,37.4972,37.4392,37.4558,42512.0
2017-04-26 15:15:00,45.26,45.26,45.21,45.22,62886.0,37.4558,37.4558,37.4144,37.4227,62886.0
2017-04-26 15:20:00,45.22,45.24,45.19,45.22,53706.0,37.4227,37.4392,37.3979,37.4227,53706.0
2017-04-26 15:25:00,45.22,45.24,45.18,45.19,106031.0,37.4227,37.4392,37.3896,37.3979,106031.0
2017-04-26 15:30:00,45.19,45.2,45.13,45.14,48411.0,37.3979,37.4061,37.3482,37.3565,48411.0
2017-04-26 15:35:00,45.14,45.15,45.09,45.1,91705.0,37.3565,37.3648,37.3151,37.3234,91705.0
2017-04-26 15:40:00,45.1,45.16,45.08,45.12,146104.0,37.3234,37.373,37.3068,37.3399,146104.0
2017-04-26 15:45:00,45.11,45.12,45.08,45.09,87835.0,37.3316,37.3399,37.3068,37.3151,87835.0
2017-04-26 15:50:00,45.09,45.15,45.08,45.11,238274.0,37.3151,37.3648,37.3068,37.3316,238274.0
2017-04-26 15:55:00,45.11,45.15,45.11,45.12,359692.0,37.3316,37.3648,37.3316,37.3399,359692.0
2017-04-27 09:30:00,45.16,45.17,45.07,45.11,90644.0,37.373,37.3813,37.2985,37.3316,90644.0
2017-04-27 09:35:00,45.1,45.16,45.1,45.1,46079.0,37.3234,37.373,37.3234,37.3234,46079.0
2017-04-27 09:40:00,45.11,45.19,45.04,45.05,75506.0,37.3316,37.3979,37.2737,37.282,75506.0
2017-04-27 09:45:00,45.05,45.17,45.05,45.1,66541.0,37.282,37.3813,37.282,37.3234,66541.0
2017-04-27 09:50:00,45.09,45.15,45.07,45.09,53346.0,37.3151,37.3648,37.2985,37.3151,53346.0
2017-04-27 09:55:00,45.1,45.24,45.09,45.16,110838.0,37.3234,37.4392,37.3151,37.373,110838.0
2017-04-27 10:00:00,45.16,45.25,45.15,45.2,65706.0,37.373,37.4475,37.3648,37.4061,65706.0
2017-04-27 10:05:00,45.2,45.2,45.15,45.18,58481.0,37.4061,37.4061,37.3648,37.3896,58481.0
2017-04-27 10:10:00,45.17,45.24,45.14,45.18,86393.0,37.3813,37.4392,37.3565,37.3896,86393.0
2017-04-27 10:15:00,45.18,45.19,45.13,45.19,45347.0,37.3896,37.3979,37.3482,37.3979,45347.0
2017-04-27 10:20:00,45.19,45.31,45.16,45.3,85234.0,37.3979,37.4972,37.373,37.4889,85234.0
2017-04-27 10:25:00,45.3,45.31,45.21,45.23,72335.0,37.4889,37.4972,37.4144,37.431,72335.0
2017-04-27 10:30:00,45.23,45.25,45.19,45.2,70740.0,37.431,37.4475,37.3979,37.4061,70740.0
2017-04-27 10:35:00,45.2,45.32,45.19,45.3,93104.0,37.4061,37.5054,37.3979,37.4889,93104.0
2017-04-27 10:40:00,45.3,45.38,45.29,45.36,65611.0,37.4889,37.5551,37.4806,37.5385,65611.0
2017-04-27 10:45:00,45.36,45.39,45.3,45.31,52031.0,37.5385,37.5634,37.4889,37.4972,52031.0
2017-04-27 10:50:00,45.3,45.31,45.25,45.29,27430.0,37.4889,37.4972,37.4475,37.4806,27430.0
2017-04-27 10:55:00,45.28,45.3,45.24,45.26,31201.0,37.4723,37.4889,37.4392,37.4558,31201.0
2017-04-27 11:00:00,45.26,45.26,45.2,45.22,31456.0,37.4558,37.4558,37.4061,37.4227,31456.0
2017-04-27 11:05:00,45.22,45.23,45.18,45.2,22843.0,37.4227,37.431,37.3896,37.4061,22843.0
2017-04-27 11:10:00,45.21,45.24,45.2,45.21,31818.0,37.4144,37.4392,37.4061,37.4144,31818.0
2017-04-27 11:15:00,45.2,45.21,45.11,45.11,30621.0,37.4061,37.4144,37.3316,37.3316,30621.0
2017-04-27 11:20:00,45.12,45.12,45.06,45.1,34909.0,37.3399,37.3399,37.2903,37.3234,34909.0
2017-04-27 11:25:00,45.1,45.17,45.1,45.12,74102.0,37.3234,37.3813,37.3234,37.3399,74102.0
2017-04-27 11:30:00,45.13,45.16,45.12,45.16,29798.0,37.3482,37.373,37.3399,37.373,29798.0
2017-04-27 11:35:00,45.15,45.16,45.09,45.09,60425.0,37.3648,37.373,37.3151,37.3151,60425.0
2017-04-27 11:40:00,45.09,45.13,45.09,45.13,45245.0,37.3151,37.3482,37.3151,37.3482,45245.0
2017-04-27 11:45:00,45.13,45.15,45.11,45.11,31811.0,37.3482,37.3648,37.3316,37.3316,31811.0
2017-04-27 11:50:00,45.12,45.13,45.07,45.09,51884.0,37.3399,37.3482,37.2985,37.3151,51884.0
2017-04-27 11:55:00,45.1,45.11,45.07,45.08,20153.0,37.3234,37.3316,37.2985,37.3068,20153.0
2017-04-27 12:00:00,45.08,45.09,45.07,45.09,13309.0,37.3068,37.3151,37.2985,37.3151,13309.0
2017-04-27 12:05:00,45.09,45.14,45.08,45.12,46611.0,37.3151,37.3565,37.3068,37.3399,46611.0
2017-04-27 12:10:00,45.12,45.15,45.12,45.15,11915.0,37.3399,37.3648,37.3399,37.3648,11915.0
2017-04-27 12:15:00,45.15,45.15,45.13,45.15,28845.0,37.3648,37.3648,37.3482,37.3648,28845.0
2017-04-27 12:20:00,45.15,45.15,45.08,45.08,35968.0,37.3648,37.3648,37.3068,37.3068,35968.0
2017-04-27 12:25:00,45.08,45.11,45.08,45.11,43431.0,37.3068,37.3316,37.3068,37.3316,43431.0
2017-04-27 12:30:00,45.11,45.14,45.1,45.14,20403.0,37.3316,37.3565,37.3234,37.3565,20403.0
2017-04-27 12:35:00,45.14,45.14,45.1,45.14,37214.0,37.3565,37.3565,37.3234,37.3565,37214.0
2017-04-27 12:40:00,45.14,45.2,45.13,45.17,23892.0,37.3565,37.4061,37.3482,37.3813,23892.0
2017-04-27 12:45:00,45.17,45.2,45.15,45.17,38338.0,37.3813,37.4061,37.3648,37.3813,38338.0
2017-04-27 12:50:00,45.17,45.22,45.16,45.21,63516.0,37.3813,37.4227,37.373,37.4144,63516.0
2017-04-27 12:55:00,45.21,45.29,45.21,45.29,61996.0,37.4144,37.4806,37.4144,37.4806,61996.0
2017-04-27 13:00:00,45.28,45.3,45.27,45.29,38025.0,37.4723,37.4889,37.4641,37.4806,38025.0
2017-04-27 13:05:00,45.28,45.29,45.23,45.25,26150.0,37.4723,37.4806,37.431,37.4475,26150.0
2017-04-27 13:10:00,45.24,45.26,45.23,45.23,13116.0,37.4392,37.4558,37.431,37.431,13116.0
2017-04-27 13:15:00,45.22,45.24,45.22,45.23,32823.0,37.4227,37.4392,37.4227,37.431,32823.0
2017-04-27 13:20:00,45.24,45.24,45.19,45.19,27795.0,37.4392,37.4392,37.3979,37.3979,27795.0
2017-04-27 13:25:00,45.19,45.21,45.19,45.21,11030.0,37.3979,37.4144,37.3979,37.4144,11030.0
2017-04-27 13:30:00,45.2,45.21,45.18,45.19,37770.0,37.4061,37.4144,37.3896,37.3979,37770.0
2017-04-27 13:35:00,45.19,45.19,45.16,45.16,19316.0,37.3979,37.3979,37.373,37.373,19316.0
2017-04-27 13:40:00,45.16,45.19,45.16,45.18,28653.0,37.373,37.3979,37.373,37.3896,28653.0
2017-04-27 13:45:00,45.19,45.2,45.18,45.19,45256.0,37.3979,37.4061,37.3896,37.3979,45256.0
2017-04-27 13:50:00,45.18,45.2,45.18,45.19,28257.0,37.3896,37.4061,37.3896,37.3979,28257.0
2017-04-27 13:55:00,45.18,45.2,45.18,45.2,39217.0,37.3896,37.4061,37.3896,37.4061,39217.0
2017-04-27 14:00:00,45.2,45.2,45.18,45.19,42802.0,37.4061,37.4061,37.3896,37.3979,42802.0
2017-04-27 14:05:00,45.19,45.2,45.18,45.2,35905.0,37.3979,37.4061,37.3896,37.4061,35905.0
2017-04-27 14:10:00,45.2,45.2,45.18,45.19,17857.0,37.4061,37.4061,37.3896,37.3979,17857.0
2017-04-27 14:15:00,45.18,45.19,45.17,45.18,27777.0,37.3896,37.3979,37.3813,37.3896,27777.0
2017-04-27 14:20:00,45.18,45.19,45.17,45.18,41275.0,37.3896,37.3979,37.3813,37.3896,41275.0
2017-04-27 14:25:00,45.18,45.19,45.15,45.15,20663.0,37.3896,37.3979,37.3648,37.3648,20663.0
2017-04-27 14:30:00,45.15,45.17,45.15,45.17,26404.0,37.3648,37.3813,37.3648,37.3813,26404.0
2017-04-27 14:35:00,45.16,45.17,45.16,45.16,13016.0,37.373,37.3813,37.373,37.373,13016.0
2017-04-27 14:40:00,45.16,45.17,45.15,45.16,44758.0,37.373,37.3813,37.3648,37.373,44758.0
2017-04-27 14:45:00,45.16,45.18,45.15,45.17,23547.0,37.373,37.3896,37.3648,37.3813,23547.0
2017-04-27 14:50:00,45.18,45.19,45.16,45.19,41032.0,37.3896,37.3979,37.373,37.3979,41032.0
2017-04-27 14:55:00,45.19,45.19,45.12,45.12,39215.0,37.3979,37.3979,37.3399,37.3399,39215.0
2017-04-27 15:00:00,45.12,45.13,45.09,45.09,34264.0,37.3399,37.3482,37.3151,37.3151,34264.0
2017-04-27 15:05:00,45.09,45.11,45.05,45.1,87529.0,37.3151,37.3316,37.282,37.3234,87529.0
2017-04-27 15:10:00,45.1,45.12,45.08,45.09,28991.0,37.3234,37.3399,37.3068,37.3151,28991.0
2017-04-27 15:15:00,45.09,45.1,45.05,45.05,28247.0,37.3151,37.3234,37.282,37.282,28247.0
2017-04-27 15:20:00,45.05,45.06,45.02,45.04,62877.0,37.282,37.2903,37.2572,37.2737,62877.0
2017-04-27 15:25:00,45.04,45.05,45.0,45.02,57695.0,37.2737,37.282,37.2406,37.2572,57695.0
2017-04-27 15:30:00,45.02,45.03,45.0,45.0,54126.0,37.2572,37.2654,37.2406,37.2406,54126.0
2017-04-27 15:35:00,45.0,45.01,44.97,44.98,59606.0,37.2406,37.2489,37.2158,37.2241,59606.0
2017-04-27 15:40:00,44.97,45.01,44.97,45.0,115642.0,37.2158,37.2489,37.2158,37.2406,115642.0
2017-04-27 15:45:00,45.0,45.02,44.99,45.0,114857.0,37.2406,37.2572,37.2323,37.2406,114857.0
2017-04-27 15:50:00,45.0,45.0,44.93,44.98,270541.0,37.2406,37.2406,37.1827,37.2241,270541.0
2017-04-27 15:55:00,44.98,45.03,44.97,45.01,322050.0,37.2241,37.2654,37.2158,37.2489,322050.0
2017-04-28 09:30:00,44.86,45.03,44.77,44.85,198612.0,37.1248,37.2654,37.0503,37.1165,198612.0
2017-04-28 09:35:00,44.87,44.88,44.79,44.88,43711.0,37.133,37.1413,37.0668,37.1413,43711.0
2017-04-28 09:40:00,44.88,44.88,44.78,44.85,38715.0,37.1413,37.1413,37.0586,37.1165,38715.0
2017-04-28 09:45:00,44.85,44.9,44.8,44.84,65169.0,37.1165,37.1579,37.0751,37.1082,65169.0
2017-04-28 09:50:00,44.84,44.88,44.82,44.86,76512.0,37.1082,37.1413,37.0917,37.1248,76512.0
2017-04-28 09:55:00,44.85,44.93,44.83,44.93,21344.0,37.1165,37.1827,37.0999,37.1827,21344.0
2017-04-28 10:00:00,44.94,44.94,44.81,44.87,34315.0,37.191,37.191,37.0834,37.133,34315.0
2017-04-28 10:05:00,44.86,44.89,44.84,44.88,15686.0,37.1248,37.1496,37.1082,37.1413,15686.0
2017-04-28 10:10:00,44.89,44.9,44.88,44.89,20532.0,37.1496,37.1579,37.1413,37.1496,20532.0
2017-04-28 10:15:00,44.89,44.96,44.89,44.96,23647.0,37.1496,37.2075,37.1496,37.2075,23647.0
2017-04-28 10:20:00,44.96,44.97,44.86,44.86,19522.0,37.2075,37.2158,37.1248,37.1248,19522.0
2017-04-28 10:25:00,44.86,44.92,44.85,44.89,13998.0,37.1248,37.1744,37.1165,37.1496,13998.0
2017-04-28 10:30:00,44.89,44.96,44.88,44.94,30901.0,37.1496,37.2075,37.1413,37.191,30901.0
2017-04-28 10:35:00,44.95,44.98,44.94,44.95,17813.0,37.1992,37.2241,37.191,37.1992,17813.0
2017-04-28 10:40:00,44.95,44.98,44.95,44.98,18530.0,37.1992,37.2241,37.1992,37.2241,18530.0
2017-04-28 10:45:00,44.98,44.99,44.93,44.94,22361.0,37.2241,37.2323,37.1827,37.191,22361.0
2017-04-28 10:50:00,44.94,44.97,44.94,44.95,22197.0,37.191,37.2158,37.191,37.1992,22197.0
2017-04-28 10:55:00,44.94,44.95,44.92,44.93,17792.0,37.191,37.1992,37.1744,37.1827,17792.0
2017-04-28 11:00:00,44.93,44.94,44.91,44.92,16523.0,37.1827,37.191,37.1661,37.1744,16523.0
2017-04-28 11:05:00,44.92,44.94,44.91,44.92,19197.0,37.1744,37.191,37.1661,37.1744,19197.0
2017-04-28 11:10:00,44.92,44.93,44.91,44.93,10747.0,37.1744,37.1827,37.1661,37.1827,10747.0
2017-04-28 11:15:00,44.93,44.93,44.9,44.9,15183.0,37.1827,37.1827,37.1579,37.1579,15183.0
2017-04-28 11:20:00,44.9,44.93,44.88,44.9,25676.0,37.1579,37.1827,37.1413,37.1579,25676.0
2017-04-28 11:25:00,44.9,44.94,44.9,44.94,20370.0,37.1579,37.191,37.1579,37.191,20370.0
2017-04-28 11:30:00,44.94,44.94,44.87,44.89,22209.0,37.191,37.191,37.133,37.1496,22209.0
2017-04-28 11:35:00,44.89,44.93,44.88,44.91,29317.0,37.1496,37.1827,37.1413,37.1661,29317.0
2017-04-28 11:40:00,44.91,44.94,44.9,44.93,33276.0,37.1661,37.191,37.1579,37.1827,33276.0
2017-04-28 11:45:00,44.94,44.97,44.93,44.97,30835.0,37.191,37.2158,37.1827,37.2158,30835.0
2017-04-28 11:50:00,44.98,44.99,44.97,44.98,26502.0,37.2241,37.2323,37.2158,37.2241,26502.0
2017-04-28 11:55:00,44.99,45.03,44.99,45.0,86876.0,37.2323,37.2654,37.2323,37.2406,86876.0
2017-04-28 12:00:00,45.0,45.02,44.99,44.99,88805.0,37.2406,37.2572,37.2323,37.2323,88805.0
2017-04-28 12:05:00,44.99,45.0,44.98,44.99,31441.0,37.2323,37.2406,37.2241,37.2323,31441.0
2017-04-28 12:10:00,44.98,45.05,44.97,45.05,65237.0,37.2241,37.282,37.2158,37.282,65237.0
2017-04-28 12:15:00,45.04,45.09,45.03,45.07,66127.0,37.2737,37.3151,37.2654,37.2985,66127.0
2017-04-28 12:20:00,45.07,45.09,45.05,45.06,15858.0,37.2985,37.3151,37.282,37.2903,15858.0
2017-04-28 12:25:00,45.06,45.07,45.0,45.01,19837.0,37.2903,37.2985,37.2406,37.2489,19837.0
2017-04-28 12:30:00,45.01,45.03,44.99,45.0,25382.0,37.2489,37.2654,37.2323,37.2406,25382.0
2017-04-28 12:35:00,45.0,45.01,44.98,45.0,18724.0,37.2406,37.2489,37.2241,37.2406,18724.0
2017-04-28 12:40:00,45.0,45.02,44.99,45.02,12819.0,37.2406,37.2572,37.2323,37.2572,12819.0
2017-04-28 12:45:00,45.03,45.04,45.02,45.04,16052.0,37.2654,37.2737,37.2572,37.2737,16052.0
2017-04-28 12:50:00,45.03,45.04,45.0,45.0,16318.0,37.2654,37.2737,37.2406,37.2406,16318.0
2017-04-28 12:55:00,45.0,45.02,45.0,45.02,7676.0,37.2406,37.2572,37.2406,37.2572,7676.0
2017-04-28 13:00:00,45.01,45.04,45.0,45.04,16863.0,37.2489,37.2737,37.2406,37.2737,16863.0
2017-04-28 13:05:00,45.05,45.06,45.04,45.05,21077.0,37.282,37.2903,37.2737,37.282,21077.0
2017-04-28 13:10:00,45.05,45.05,45.04,45.05,8555.0,37.282,37.282,37.2737,37.282,8555.0
2017-04-28 13:15:00,45.05,45.07,45.01,45.02,23871.0,37.282,37.2985,37.2489,37.2572,23871.0
2017-04-28 13:20:00,45.02,45.04,45.01,45.03,14765.0,37.2572,37.2737,37.2489,37.2654,14765.0
2017-04-28 13:25:00,45.02,45.06,45.02,45.06,12455.0,37.2572,37.2903,37.2572,37.2903,12455.0
2017-04-28 13:30:00,45.06,45.08,45.05,45.05,25025.0,37.2903,37.3068,37.282,37.282,25025.0
2017-04-28 13:35:00,45.05,45.05,45.02,45.02,14036.0,37.282,37.282,37.2572,37.2572,14036.0
2017-04-28 13:40:00,45.02,45.02,44.99,45.0,13665.0,37.2572,37.2572,37.2323,37.2406,13665.0
2017-04-28 13:45:00,45.0,45.02,44.99,45.0,14415.0,37.2406,37.2572,37.2323,37.2406,14415.0
2017-04-28 13:50:00,44.99,45.0,44.98,45.0,12252.0,37.2323,37.2406,37.2241,37.2406,12252.0
2017-04-28 13:55:00,44.99,45.02,44.98,45.01,16873.0,37.2323,37.2572,37.2241,37.2489,16873.0
2017-04-28 14:00:00,45.01,45.04,45.0,45.04,18466.0,37.2489,37.2737,37.2406,37.2737,18466.0
2017-04-28 14:05:00,45.04,45.05,45.0,45.01,31704.0,37.2737,37.282,37.2406,37.2489,31704.0
2017-04-28 14:10:00,45.01,45.03,45.0,45.0,19567.0,37.2489,37.2654,37.2406,37.2406,19567.0
2017-04-28 14:15:00,45.0,45.03,45.0,45.0,17676.0,37.2406,37.2654,37.2406,37.2406,17676.0
2017-04-28 14:20:00,45.01,45.03,45.0,45.01,9739.0,37.2489,37.2654,37.2406,37.2489,9739.0
2017-04-28 14:25:00,45.02,45.04,45.01,45.03,122893.0,37.2572,37.2737,37.2489,37.2654,122893.0
2017-04-28 14:30:00,45.02,45.03,44.97,44.99,33323.0,37.2572,37.2654,37.2158,37.2323,33323.0
2017-04-28 14:35:00,44.99,45.03,44.98,45.02,30384.0,37.2323,37.2654,37.2241,37.2572,30384.0
2017-04-28 14:40:00,45.01,45.02,45.0,45.01,22938.0,37.2489,37.2572,37.2406,37.2489,22938.0
2017-04-28 14:45:00,45.0,45.02,45.0,45.02,15775.0,37.2406,37.2572,37.2406,37.2572,15775.0
2017-04-28 14:50:00,45.02,45.02,45.0,45.01,27430.0,37.2572,37.2572,37.2406,37.2489,27430.0
2017-04-28 14:55:00,45.01,45.03,45.0,45.01,42680.0,37.2489,37.2654,37.2406,37.2489,42680.0
2017-04-28 15:00:00,45.01,45.01,44.99,45.0,28449.0,37.2489,37.2489,37.2323,37.2406,28449.0
2017-04-28 15:05:00,45.0,45.04,44.99,45.04,36548.0,37.2406,37.2737,37.2323,37.2737,36548.0
2017-04-28 15:10:00,45.04,45.04,45.02,45.03,23706.0,37.2737,37.2737,37.2572,37.2654,23706.0
2017-04-28 15:15:00,45.03,45.05,45.01,45.04,133122.0,37.2654,37.282,37.2489,37.2737,133122.0
2017-04-28 15:20:00,45.03,45.04,45.02,45.04,18914.0,37.2654,37.2737,37.2572,37.2737,18914.0
2017-04-28 15:25:00,45.04,45.05,45.02,45.05,32654.0,37.2737,37.282,37.2572,37.282,32654.0
2017-04-28 15:30:00,45.05,45.1,45.04,45.09,59065.0,37.282,37.3234,37.2737,37.3151,59065.0
2017-04-28 15:35:00,45.09,45.1,45.05,45.05,32173.0,37.3151,37.3234,37.282,37.282,32173.0
2017-04-28 15:40:00,45.05,45.06,45.02,45.03,83562.0,37.282,37.2903,37.2572,37.2654,83562.0
2017-04-28 15:45:00,45.03,45.04,45.02,45.03,85122.0,37.2654,37.2737,37.2572,37.2654,85122.0
2017-04-28 15:50:00,45.03,45.05,45.0,45.0,143155.0,37.2654,37.282,37.2406,37.2406,143155.0
2017-04-28 15:55:00,45.01,45.06,45.0,45.03,270490.0,37.2489,37.2903,37.2406,37.2654,270490.0
2017-05-01 09:30:00,45.04,45.12,44.81,44.88,122065.0,37.2737,37.3399,37.0834,37.1413,122065.0
2017-05-01 09:35:00,44.87,44.89,44.81,44.83,60760.0,37.133,37.1496,37.0834,37.0999,60760.0
2017-05-01 09:40:00,44.81,44.97,44.79,44.81,124849.0,37.0834,37.2158,37.0668,37.0834,124849.0
2017-05-01 09:45:00,44.8,44.81,44.73,44.74,82621.0,37.0751,37.0834,37.0172,37.0254,82621.0
2017-05-01 09:50:00,44.74,44.79,44.71,44.77,78078.0,37.0254,37.0668,37.0006,37.0503,78078.0
2017-05-01 09:55:00,44.76,44.77,44.7,44.71,175776.0,37.042,37.0503,36.9923,37.0006,175776.0
2017-05-01 10:00:00,44.71,44.71,44.65,44.69,114598.0,37.0006,37.0006,36.951,36.9841,114598.0
2017-05-01 10:05:00,44.69,44.7,44.67,44.7,81249.0,36.9841,36.9923,36.9675,36.9923,81249.0
2017-05-01 10:10:00,44.7,44.71,44.66,44.7,94978.0,36.9923,37.0006,36.9592,36.9923,94978.0
2017-05-01 10:15:00,44.7,44.7,44.66,44.69,70638.0,36.9923,36.9923,36.9592,36.9841,70638.0
2017-05-01 10:20:00,44.69,44.69,44.66,44.69,67379.0,36.9841,36.9841,36.9592,36.9841,67379.0
2017-05-01 10:25:00,44.69,44.69,44.66,44.67,34614.0,36.9841,36.9841,36.9592,36.9675,34614.0
2017-05-01 10:30:00,44.66,44.67,44.62,44.64,56356.0,36.9592,36.9675,36.9261,36.9427,56356.0
2017-05-01 10:35:00,44.65,44.65,44.62,44.62,35834.0,36.951,36.951,36.9261,36.9261,35834.0
2017-05-01 10:40:00,44.63,44.65,44.62,44.62,169137.0,36.9344,36.951,36.9261,36.9261,169137.0
2017-05-01 10:45:00,44.63,44.66,44.59,44.65,58261.0,36.9344,36.9592,36.9013,36.951,58261.0
2017-05-01 10:50:00,44.65,44.65,44.63,44.64,34760.0,36.951,36.951,36.9344,36.9427,34760.0
2017-05-01 10:55:00,44.64,44.73,44.63,44.72,55360.0,36.9427,37.0172,36.9344,37.0089,55360.0
2017-05-01 11:00:00,44.72,44.73,44.68,44.72,58227.0,37.0089,37.0172,36.9758,37.0089,58227.0
2017-05-01 11:05:00,44.71,44.72,44.66,44.66,20039.0,37.0006,37.0089,36.9592,36.9592,20039.0
2017-05-01 11:10:00,44.66,44.68,44.63,44.63,25928.0,36.9592,36.9758,36.9344,36.9344,25928.0
2017-05-01 11:15:00,44.63,44.64,44.63,44.63,12993.0,36.9344,36.9427,36.9344,36.9344,12993.0
2017-05-01 11:20:00,44.64,44.64,44.61,44.61,37707.0,36.9427,36.9427,36.9179,36.9179,37707.0
2017-05-01 11:25:00,44.61,44.62,44.6,44.62,147920.0,36.9179,36.9261,36.9096,36.9261,147920.0
2017-05-01 11:30:00,44.62,44.67,44.62,44.66,75922.0,36.9261,36.9675,36.9261,36.9592,75922.0
2017-05-01 11:35:00,44.67,44.67,44.64,44.65,79300.0,36.9675,36.9675,36.9427,36.951,79300.0
2017-05-01 11:40:00,44.65,44.65,44.56,44.57,50785.0,36.951,36.951,36.8765,36.8848,50785.0
2017-05-01 11:45:00,44.57,44.64,44.56,44.62,38065.0,36.8848,36.9427,36.8765,36.9261,38065.0
2017-05-01 11:50:00,44.61,44.62,44.59,44.61,19822.0,36.9179,36.9261,36.9013,36.9179,19822.0
2017-05-01 11:55:00,44.61,44.65,44.6,44.63,24472.0,36.9179,36.951,36.9096,36.9344,24472.0
2017-05-01 12:00:00,44.63,44.64,44.61,44.61,19461.0,36.9344,36.9427,36.9179,36.9179,19461.0
2017-05-01 12:05:00,44.61,44.63,44.59,44.59,28408.0,36.9179,36.9344,36.9013,36.9013,28408.0
2017-05-01 12:10:00,44.59,44.61,44.59,44.61,26623.0,36.9013,36.9179,36.9013,36.9179,26623.0
2017-05-01 12:15:00,44.61,44.61,44.56,44.56,32007.0,36.9179,36.9179,36.8765,36.8765,32007.0
2017-05-01 12:20:00,44.57,44.57,44.53,44.54,46824.0,36.8848,36.8848,36.8517,36.8599,46824.0
2017-05-01 12:25:00,44.54,44.54,44.5,44.5,53723.0,36.8599,36.8599,36.8268,36.8268,53723.0
2017-05-01 12:30:00,44.51,44.51,44.5,44.51,132749.0,36.8351,36.8351,36.8268,36.8351,132749.0
2017-05-01 12:35:00,44.5,44.53,44.5,44.52,83790.0,36.8268,36.8517,36.8268,36.8434,83790.0
2017-05-01 12:40:00,44.51,44.52,44.49,44.51,47513.0,36.8351,36.8434,36.8186,36.8351,47513.0
2017-05-01 12:45:00,44.5,44.52,44.5,44.52,26612.0,36.8268,36.8434,36.8268,36.8434,26612.0
2017-05-01 12:50:00,44.52,44.55,44.49,44.49,116303.0,36.8434,36.8682,36.8186,36.8186,116303.0
2017-05-01 12:55:00,44.5,44.5,44.4,44.4,56815.0,36.8268,36.8268,36.7441,36.7441,56815.0
2017-05-01 13:00:00,44.4,44.44,44.4,44.43,81310.0,36.7441,36.7772,36.7441,36.7689,81310.0
2017-05-01 13:05:00,44.42,44.43,44.39,44.39,57775.0,36.7606,36.7689,36.7358,36.7358,57775.0
2017-05-01 13:10:00,44.4,44.4,44.38,44.4,46251.0,36.7441,36.7441,36.7275,36.7441,46251.0
2017-05-01 13:15:00,44.4,44.42,44.39,44.42,39672.0,36.7441,36.7606,36.7358,36.7606,39672.0
2017-05-01 13:20:00,44.41,44.43,44.41,44.43,21701.0,36.7524,36.7689,36.7524,36.7689,21701.0
2017-05-01 13:25:00,44.43,44.44,44.4,44.41,50663.0,36.7689,36.7772,36.7441,36.7524,50663.0
2017-05-01 13:30:00,44.41,44.42,44.38,44.38,44833.0,36.7524,36.7606,36.7275,36.7275,44833.0
2017-05-01 13:35:00,44.38,44.4,44.38,44.38,37015.0,36.7275,36.7441,36.7275,36.7275,37015.0
2017-05-01 13:40:00,44.38,44.41,44.36,44.41,45637.0,36.7275,36.7524,36.711,36.7524,45637.0
2017-05-01 13:45:00,44.4,44.41,44.38,44.39,42541.0,36.7441,36.7524,36.7275,36.7358,42541.0
2017-05-01 13:50:00,44.4,44.43,44.39,44.43,38663.0,36.7441,36.7689,36.7358,36.7689,38663.0
2017-05-01 13:55:00,44.43,44.43,44.36,44.39,100728.0,36.7689,36.7689,36.711,36.7358,100728.0
2017-05-01 14:00:00,44.4,44.45,44.36,44.37,134246.0,36.7441,36.7855,36.711,36.7192,134246.0
2017-05-01 14:05:00,44.37,44.37,44.29,44.3,220421.0,36.7192,36.7192,36.653,36.6613,220421.0
2017-05-01 14:10:00,44.31,44.32,44.18,44.3,191990.0,36.6696,36.6779,36.562,36.6613,191990.0
2017-05-01 14:15:00,44.3,44.32,44.28,44.32,183898.0,36.6613,36.6779,36.6448,36.6779,183898.0
2017-05-01 14:20:00,44.32,44.33,44.29,44.3,102649.0,36.6779,36.6861,36.653,36.6613,102649.0
2017-05-01 14:25:00,44.3,44.31,44.25,44.28,92300.0,36.6613,36.6696,36.6199,36.6448,92300.0
2017-05-01 14:30:00,44.28,44.31,44.27,44.3,99103.0,36.6448,36.6696,36.6365,36.6613,99103.0
2017-05-01 14:35:00,44.3,44.31,44.25,44.31,192832.0,36.6613,36.6696,36.6199,36.6696,192832.0
2017-05-01 14:40:00,44.31,44.33,44.29,44.32,95581.0,36.6696,36.6861,36.653,36.6779,95581.0
2017-05-01 14:45:00,44.32,44.32,44.25,44.26,92559.0,36.6779,36.6779,36.6199,36.6282,92559.0
2017-05-01 14:50:00,44.26,44.27,44.23,44.23,110835.0,36.6282,36.6365,36.6034,36.6034,110835.0
2017-05-01 14:55:00,44.23,44.27,44.21,44.22,193446.0,36.6034,36.6365,36.5868,36.5951,193446.0
2017-05-01 15:00:00,44.21,44.23,44.18,44.22,137452.0,36.5868,36.6034,36.562,36.5951,137452.0
2017-05-01 15:05:00,44.22,44.22,44.2,44.21,94084.0,36.5951,36.5951,36.5786,36.5868,94084.0
2017-05-01 15:10:00,44.21,44.23,44.18,44.23,139146.0,36.5868,36.6034,36.562,36.6034,139146.0
2017-05-01 15:15:00,44.22,44.23,44.21,44.21,84456.0,36.5951,36.6034,36.5868,36.5868,84456.0
2017-05-01 15:20:00,44.21,44.21,44.15,44.15,138070.0,36.5868,36.5868,36.5372,36.5372,138070.0
2017-05-01 15:25:00,44.16,44.18,44.13,44.15,162498.0,36.5455,36.562,36.5206,36.5372,162498.0
2017-05-01 15:30:00,44.15,44.17,44.12,44.16,195040.0,36.5372,36.5537,36.5124,36.5455,195040.0
2017-05-01 15:35:00,44.17,44.18,44.15,44.15,172385.0,36.5537,36.562,36.5372,36.5372,172385.0
2017-05-01 15:40:00,44.16,44.2,44.15,44.18,156640.0,36.5455,36.5786,36.5372,36.562,156640.0
2017-05-01 15:45:00,44.19,44.2,44.14,44.2,229010.0,36.5703,36.5786,36.5289,36.5786,229010.0
2017-05-01 15:50:00,44.2,44.2,44.05,44.12,597956.0,36.5786,36.5786,36.4544,36.5124,597956.0
2017-05-01 15:55:00,44.11,44.12,44.02,44.06,804969.0,36.5041,36.5124,36.4296,36.4627,804969.0
2017-05-02 09:30:00,44.22,44.24,44.08,44.16,174722.0,36.5951,36.6117,36.4793,36.5455,174722.0
2017-05-02 09:35:00,44.19,44.19,44.08,44.16,167435.0,36.5703,36.5703,36.4793,36.5455,167435.0
2017-05-02 09:40:00,44.17,44.17,44.08,44.16,122632.0,36.5537,36.5537,36.4793,36.5455,122632.0
2017-05-02 09:45:00,44.16,44.18,44.1,44.14,394910.0,36.5455,36.562,36.4958,36.5289,394910.0
2017-05-02 09:50:00,44.15,44.18,44.12,44.17,79427.0,36.5372,36.562,36.5124,36.5537,79427.0
2017-05-02 09:55:00,44.17,44.17,44.06,44.1,75824.0,36.5537,36.5537,36.4627,36.4958,75824.0
2017-05-02 10:00:00,44.11,44.19,44.07,44.19,85615.0,36.5041,36.5703,36.471,36.5703,85615.0
2017-05-02 10:05:00,44.19,44.22,44.14,44.14,103632.0,36.5703,36.5951,36.5289,36.5289,103632.0
2017-05-02 10:10:00,44.14,44.22,44.06,44.2,154570.0,36.5289,36.5951,36.4627,36.5786,154570.0
2017-05-02 10:15:00,44.21,44.22,44.15,44.18,70874.0,36.5868,36.5951,36.5372,36.562,70874.0
2017-05-02 10:20:00,44.18,44.18,44.11,44.12,223993.0,36.562,36.562,36.5041,36.5124,223993.0
2017-05-02 10:25:00,44.11,44.14,43.97,44.02,121544.0,36.5041,36.5289,36.3882,36.4296,121544.0
2017-05-02 10:30:00,44.02,44.08,44.02,44.07,68291.0,36.4296,36.4793,36.4296,36.471,68291.0
2017-05-02 10:35:00,44.07,44.13,44.06,44.1,72258.0,36.471,36.5206,36.4627,36.4958,72258.0
2017-05-02 10:40:00,44.09,44.12,44.06,44.12,58855.0,36.4875,36.5124,36.4627,36.5124,58855.0
2017-05-02 10:45:00,44.12,44.15,44.03,44.06,70139.0,36.5124,36.5372,36.4379,36.4627,70139.0
2017-05-02 10:50:00,44.06,44.07,44.02,44.06,50107.0,36.4627,36.471,36.4296,36.4627,50107.0
2017-05-02 10:55:00,44.06,44.06,44.02,44.04,35323.0,36.4627,36.4627,36.4296,36.4461,35323.0
2017-05-02 11:00:00,44.04,44.06,43.99,44.03,61619.0,36.4461,36.4627,36.4048,36.4379,61619.0
2017-05-02 11:05:00,44.03,44.05,44.0,44.0,33109.0,36.4379,36.4544,36.413,36.413,33109.0
2017-05-02 11:10:00,44.01,44.03,43.99,44.0,39284.0,36.4213,36.4379,36.4048,36.413,39284.0
2017-05-02 11:15:00,44.0,44.03,43.95,43.97,172415.0,36.413,36.4379,36.3717,36.3882,172415.0
2017-05-02 11:20:00,43.97,43.98,43.89,43.92,46692.0,36.3882,36.3965,36.322,36.3468,46692.0
2017-05-02 11:25:00,43.92,43.95,43.92,43.94,103567.0,36.3468,36.3717,36.3468,36.3634,103567.0
2017-05-02 11:30:00,43.94,44.01,43.94,43.98,83833.0,36.3634,36.4213,36.3634,36.3965,83833.0
2017-05-02 11:35:00,43.98,44.01,43.97,43.98,38101.0,36.3965,36.4213,36.3882,36.3965,38101.0
2017-05-02 11:40:00,43.97,44.01,43.97,43.99,44915.0,36.3882,36.4213,36.3882,36.4048,44915.0
2017-05-02 11:45:00,43.99,44.0,43.94,43.95,48632.0,36.4048,36.413,36.3634,36.3717,48632.0
2017-05-02 11:50:00,43.95,43.95,43.9,43.9,26147.0,36.3717,36.3717,36.3303,36.3303,26147.0
2017-05-02 11:55:00,43.91,43.91,43.87,43.88,31352.0,36.3386,36.3386,36.3055,36.3137,31352.0
2017-05-02 12:00:00,43.87,43.89,43.81,43.85,116444.0,36.3055,36.322,36.2558,36.2889,116444.0
2017-05-02 12:05:00,43.85,43.86,43.79,43.79,51268.0,36.2889,36.2972,36.2393,36.2393,51268.0
2017-05-02 12:10:00,43.8,43.94,43.79,43.94,62397.0,36.2475,36.3634,36.2393,36.3634,62397.0
2017-05-02 12:15:00,43.94,44.01,43.93,44.01,53127.0,36.3634,36.4213,36.3551,36.4213,53127.0
2017-05-02 12:20:00,44.0,44.03,43.99,43.99,52868.0,36.413,36.4379,36.4048,36.4048,52868.0
2017-05-02 12:25:00,43.99,44.04,43.98,44.04,63650.0,36.4048,36.4461,36.3965,36.4461,63650.0
2017-05-02 12:30:00,44.04,44.06,44.03,44.04,215450.0,36.4461,36.4627,36.4379,36.4461,215450.0
2017-05-02 12:35:00,44.04,44.07,44.02,44.06,361426.0,36.4461,36.471,36.4296,36.4627,361426.0
2017-05-02 12:40:00,44.06,44.07,44.02,44.03,286328.0,36.4627,36.471,36.4296,36.4379,286328.0
2017-05-02 12:45:00,44.02,44.06,44.02,44.02,162720.0,36.4296,36.4627,36.4296,36.4296,162720.0
2017-05-02 12:50:00,44.03,44.04,43.97,44.04,173058.0,36.4379,36.4461,36.3882,36.4461,173058.0
2017-05-02 12:55:00,44.05,44.06,43.99,44.03,138011.0,36.4544,36.4627,36.4048,36.4379,138011.0
2017-05-02 13:00:00,44.02,44.03,43.96,44.01,126877.0,36.4296,36.4379,36.3799,36.4213,126877.0
2017-05-02 13:05:00,44.0,44.01,43.98,43.98,54407.0,36.413,36.4213,36.3965,36.3965,54407.0
2017-05-02 13:10:00,43.99,44.01,43.98,44.0,71625.0,36.4048,36.4213,36.3965,36.413,71625.0
2017-05-02 13:15:00,44.0,44.01,43.98,44.0,49110.0,36.413,36.4213,36.3965,36.413,49110.0
2017-05-02 13:20:00,44.0,44.0,43.97,43.99,48624.0,36.413,36.413,36.3882,36.4048,48624.0
2017-05-02 13:25:00,44.0,44.01,43.98,44.0,65489.0,36.413,36.4213,36.3965,36.413,65489.0
2017-05-02 13:30:00,44.0,44.01,43.99,44.0,42179.0,36.413,36.4213,36.4048,36.413,42179.0
2017-05-02 13:35:00,44.0,44.02,43.99,44.02,52892.0,36.413,36.4296,36.4048,36.4296,52892.0
2017-05-02 13:40:00,44.02,44.02,43.98,44.01,72213.0,36.4296,36.4296,36.3965,36.4213,72213.0
2017-05-02 13:45:00,44.02,44.02,43.98,44.0,56097.0,36.4296,36.4296,36.3965,36.413,56097.0
2017-05-02 13:50:00,43.99,44.02,43.99,44.02,61173.0,36.4048,36.4296,36.4048,36.4296,61173.0
2017-05-02 13:55:00,44.01,44.04,43.99,44.01,62799.0,36.4213,36.4461,36.4048,36.4213,62799.0
2017-05-02 14:00:00,44.01,44.03,43.99,43.99,56213.0,36.4213,36.4379,36.4048,36.4048,56213.0
2017-05-02 14:05:00,43.99,44.01,43.97,43.99,78601.0,36.4048,36.4213,36.3882,36.4048,78601.0
2017-05-02 14:10:00,43.99,44.01,43.95,43.95,91852.0,36.4048,36.4213,36.3717,36.3717,91852.0
2017-05-02 14:15:00,43.96,43.96,43.91,43.93,74932.0,36.3799,36.3799,36.3386,36.3551,74932.0
2017-05-02 14:20:00,43.93,43.97,43.9,43.96,151879.0,36.3551,36.3882,36.3303,36.3799,151879.0
2017-05-02 14:25:00,43.97,43.99,43.86,43.86,85544.0,36.3882,36.4048,36.2972,36.2972,85544.0
2017-05-02 14:30:00,43.86,43.91,43.86,43.91,71729.0,36.2972,36.3386,36.2972,36.3386,71729.0
2017-05-02 14:35:00,43.91,43.98,43.9,43.94,64832.0,36.3386,36.3965,36.3303,36.3634,64832.0
2017-05-02 14:40:00,43.94,43.95,43.88,43.91,72612.0,36.3634,36.3717,36.3137,36.3386,72612.0
2017-05-02 14:45:00,43.9,43.91,43.85,43.85,76381.0,36.3303,36.3386,36.2889,36.2889,76381.0
2017-05-02 14:50:00,43.85,43.9,43.82,43.89,89161.0,36.2889,36.3303,36.2641,36.322,89161.0
2017-05-02 14:55:00,43.9,43.91,43.83,43.84,138918.0,36.3303,36.3386,36.2724,36.2806,138918.0
2017-05-02 15:00:00,43.84,43.87,43.8,43.84,142886.0,36.2806,36.3055,36.2475,36.2806,142886.0
2017-05-02 15:05:00,43.84,43.85,43.81,43.83,99671.0,36.2806,36.2889,36.2558,36.2724,99671.0
2017-05-02 15:10:00,43.83,43.87,43.81,43.81,119269.0,36.2724,36.3055,36.2558,36.2558,119269.0
2017-05-02 15:15:00,43.82,43.83,43.8,43.8,154126.0,36.2641,36.2724,36.2475,36.2475,154126.0
2017-05-02 15:20:00,43.8,43.83,43.73,43.74,288771.0,36.2475,36.2724,36.1896,36.1979,288771.0
2017-05-02 15:25:00,43.74,43.75,43.57,43.57,455220.0,36.1979,36.2062,36.0572,36.0572,455220.0
2017-05-02 15:30:00,43.58,43.58,43.47,43.5,614617.0,36.0655,36.0655,35.9744,35.9993,614617.0
2017-05-02 15:35:00,43.5,43.55,43.46,43.5,593619.0,35.9993,36.0406,35.9662,35.9993,593619.0
2017-05-02 15:40:00,43.51,43.53,43.49,43.52,411611.0,36.0075,36.0241,35.991,36.0158,411611.0
2017-05-02 15:45:00,43.52,43.62,43.51,43.61,703166.0,36.0158,36.0986,36.0075,36.0903,703166.0
2017-05-02 15:50:00,43.61,43.82,43.48,43.63,748439.0,36.0903,36.2641,35.9827,36.1068,748439.0
2017-05-02 15:55:00,43.63,43.78,43.63,43.74,764098.0,36.1068,36.231,36.1068,36.1979,764098.0
2017-05-03 09:30:00,45.0,45.88,45.0,45.25,805814.0,37.2406,37.9689,37.2406,37.4475,805814.0
2017-05-03 09:35:00,45.24,45.51,45.17,45.4,523980.0,37.4392,37.6627,37.3813,37.5716,523980.0
2017-05-03 09:40:00,45.42,45.48,45.21,45.26,453462.0,37.5882,37.6378,37.4144,37.4558,453462.0
2017-05-03 09:45:00,45.27,45.4,45.25,45.4,341526.0,37.4641,37.5716,37.4475,37.5716,341526.0
2017-05-03 09:50:00,45.39,45.44,45.18,45.2,248168.0,37.5634,37.6047,37.3896,37.4061,248168.0
2017-05-03 09:55:00,45.2,45.21,45.04,45.17,254858.0,37.4061,37.4144,37.2737,37.3813,254858.0
2017-05-03 10:00:00,45.18,45.44,45.06,45.42,291035.0,37.3896,37.6047,37.2903,37.5882,291035.0
2017-05-03 10:05:00,45.42,45.42,45.21,45.22,175648.0,37.5882,37.5882,37.4144,37.4227,175648.0
2017-05-03 10:10:00,45.22,45.27,45.12,45.12,148477.0,37.4227,37.4641,37.3399,37.3399,148477.0
2017-05-03 10:15:00,45.12,45.2,45.03,45.14,146389.0,37.3399,37.4061,37.2654,37.3565,146389.0
2017-05-03 10:20:00,45.14,45.24,45.07,45.2,173832.0,37.3565,37.4392,37.2985,37.4061,173832.0
2017-05-03 10:25:00,45.19,45.28,45.14,45.15,119623.0,37.3979,37.4723,37.3565,37.3648,119623.0
2017-05-03 10:30:00,45.16,45.26,45.15,45.22,104862.0,37.373,37.4558,37.3648,37.4227,104862.0
2017-05-03 10:35:00,45.22,45.36,45.22,45.34,114713.0,37.4227,37.5385,37.4227,37.522,114713.0
2017-05-03 10:40:00,45.34,45.35,45.26,45.35,101379.0,37.522,37.5303,37.4558,37.5303,101379.0
2017-05-03 10:45:00,45.34,45.34,45.26,45.29,76755.0,37.522,37.522,37.4558,37.4806,76755.0
2017-05-03 10:50:00,45.28,45.31,45.15,45.2,177775.0,37.4723,37.4972,37.3648,37.4061,177775.0
2017-05-03 10:55:00,45.2,45.2,45.12,45.13,89679.0,37.4061,37.4061,37.3399,37.3482,89679.0
2017-05-03 11:00:00,45.13,45.14,44.97,45.01,123757.0,37.3482,37.3565,37.2158,37.2489,123757.0
2017-05-03 11:05:00,45.01,45.02,44.87,44.97,122288.0,37.2489,37.2572,37.133,37.2158,122288.0
2017-05-03 11:10:00,44.97,45.06,44.97,45.06,63883.0,37.2158,37.2903,37.2158,37.2903,63883.0
2017-05-03 11:15:00,45.06,45.14,45.03,45.12,88859.0,37.2903,37.3565,37.2654,37.3399,88859.0
2017-05-03 11:20:00,45.12,45.22,45.11,45.21,118969.0,37.3399,37.4227,37.3316,37.4144,118969.0
2017-05-03 11:25:00,45.22,45.22,45.15,45.17,74956.0,37.4227,37.4227,37.3648,37.3813,74956.0
2017-05-03 11:30:00,45.17,45.19,45.12,45.15,91583.0,37.3813,37.3979,37.3399,37.3648,91583.0
2017-05-03 11:35:00,45.15,45.19,45.13,45.17,133220.0,37.3648,37.3979,37.3482,37.3813,133220.0
2017-05-03 11:40:00,45.18,45.19,45.06,45.06,94089.0,37.3896,37.3979,37.2903,37.2903,94089.0
2017-05-03 11:45:00,45.05,45.1,45.04,45.07,71243.0,37.282,37.3234,37.2737,37.2985,71243.0
2017-05-03 11:50:00,45.08,45.13,45.07,45.09,35534.0,37.3068,37.3482,37.2985,37.3151,35534.0
2017-05-03 11:55:00,45.1,45.14,45.09,45.09,40834.0,37.3234,37.3565,37.3151,37.3151,40834.0
2017-05-03 12:00:00,45.09,45.13,45.09,45.12,49156.0,37.3151,37.3482,37.3151,37.3399,49156.0
2017-05-03 12:05:00,45.12,45.14,45.07,45.08,108511.0,37.3399,37.3565,37.2985,37.3068,108511.0
2017-05-03 12:10:00,45.08,45.13,45.07,45.13,109865.0,37.3068,37.3482,37.2985,37.3482,109865.0
2017-05-03 12:15:00,45.13,45.3,45.12,45.3,162785.0,37.3482,37.4889,37.3399,37.4889,162785.0
2017-05-03 12:20:00,45.3,45.31,45.25,45.25,58321.0,37.4889,37.4972,37.4475,37.4475,58321.0
2017-05-03 12:25:00,45.25,45.27,45.15,45.16,49916.0,37.4475,37.4641,37.3648,37.373,49916.0
2017-05-03 12:30:00,45.16,45.21,45.13,45.13,45172.0,37.373,37.4144,37.3482,37.3482,45172.0
2017-05-03 12:35:00,45.14,45.15,45.11,45.11,41464.0,37.3565,37.3648,37.3316,37.3316,41464.0
2017-05-03 12:40:00,45.11,45.11,45.07,45.08,69517.0,37.3316,37.3316,37.2985,37.3068,69517.0
2017-05-03 12:45:00,45.08,45.16,45.07,45.14,48369.0,37.3068,37.373,37.2985,37.3565,48369.0
2017-05-03 12:50:00,45.13,45.21,45.13,45.17,50066.0,37.3482,37.4144,37.3482,37.3813,50066.0
2017-05-03 12:55:00,45.17,45.17,45.12,45.13,32096.0,37.3813,37.3813,37.3399,37.3482,32096.0
2017-05-03 13:00:00,45.13,45.13,45.1,45.12,40870.0,37.3482,37.3482,37.3234,37.3399,40870.0
2017-05-03 13:05:00,45.11,45.12,45.07,45.1,58160.0,37.3316,37.3399,37.2985,37.3234,58160.0
2017-05-03 13:10:00,45.09,45.11,45.08,45.08,47307.0,37.3151,37.3316,37.3068,37.3068,47307.0
2017-05-03 13:15:00,45.08,45.11,45.07,45.09,101858.0,37.3068,37.3316,37.2985,37.3151,101858.0
2017-05-03 13:20:00,45.09,45.11,45.08,45.11,92146.0,37.3151,37.3316,37.3068,37.3316,92146.0
2017-05-03 13:25:00,45.11,45.12,45.08,45.09,70888.0,37.3316,37.3399,37.3068,37.3151,70888.0
2017-05-03 13:30:00,45.09,45.1,45.06,45.06,123096.0,37.3151,37.3234,37.2903,37.2903,123096.0
2017-05-03 13:35:00,45.06,45.08,45.05,45.06,119639.0,37.2903,37.3068,37.282,37.2903,119639.0
2017-05-03 13:40:00,45.06,45.07,45.01,45.02,24136.0,37.2903,37.2985,37.2489,37.2572,24136.0
2017-05-03 13:45:00,45.01,45.02,44.93,44.96,71907.0,37.2489,37.2572,37.1827,37.2075,71907.0
2017-05-03 13:50:00,44.96,45.01,44.96,44.97,35842.0,37.2075,37.2489,37.2075,37.2158,35842.0
2017-05-03 13:55:00,44.98,45.01,44.97,45.0,63027.0,37.2241,37.2489,37.2158,37.2406,63027.0
2017-05-03 14:00:00,45.0,45.08,44.97,45.06,146782.0,37.2406,37.3068,37.2158,37.2903,146782.0
2017-05-03 14:05:00,45.07,45.21,45.07,45.15,136668.0,37.2985,37.4144,37.2985,37.3648,136668.0
2017-05-03 14:10:00,45.15,45.16,45.1,45.1,78487.0,37.3648,37.373,37.3234,37.3234,78487.0
2017-05-03 14:15:00,45.11,45.11,44.98,44.99,118015.0,37.3316,37.3316,37.2241,37.2323,118015.0
2017-05-03 14:20:00,45.0,45.0,44.97,44.98,36188.0,37.2406,37.2406,37.2158,37.2241,36188.0
2017-05-03 14:25:00,44.97,44.97,44.89,44.92,50968.0,37.2158,37.2158,37.1496,37.1744,50968.0
2017-05-03 14:30:00,44.91,44.96,44.89,44.9,73379.0,37.1661,37.2075,37.1496,37.1579,73379.0
2017-05-03 14:35:00,44.89,44.9,44.86,44.89,65051.0,37.1496,37.1579,37.1248,37.1496,65051.0
2017-05-03 14:40:00,44.89,44.94,44.88,44.89,53340.0,37.1496,37.191,37.1413,37.1496,53340.0
2017-05-03 14:45:00,44.88,44.88,44.82,44.85,52662.0,37.1413,37.1413,37.0917,37.1165,52662.0
2017-05-03 14:50:00,44.85,44.91,44.85,44.89,41789.0,37.1165,37.1661,37.1165,37.1496,41789.0
2017-05-03 14:55:00,44.89,44.91,44.85,44.87,56292.0,37.1496,37.1661,37.1165,37.133,56292.0
2017-05-03 15:00:00,44.87,44.93,44.85,44.89,123988.0,37.133,37.1827,37.1165,37.1496,123988.0
2017-05-03 15:05:00,44.89,44.93,44.88,44.9,197549.0,37.1496,37.1827,37.1413,37.1579,197549.0
2017-05-03 15:10:00,44.91,45.01,44.9,45.01,225484.0,37.1661,37.2489,37.1579,37.2489,225484.0
2017-05-03 15:15:00,45.01,45.02,44.95,44.95,143599.0,37.2489,37.2572,37.1992,37.1992,143599.0
2017-05-03 15:20:00,44.96,44.98,44.94,44.96,140138.0,37.2075,37.2241,37.191,37.2075,140138.0
2017-05-03 15:25:00,44.96,45.02,44.96,44.99,135777.0,37.2075,37.2572,37.2075,37.2323,135777.0
2017-05-03 15:30:00,44.98,45.07,44.98,45.06,160608.0,37.2241,37.2985,37.2241,37.2903,160608.0
2017-05-03 15:35:00,45.07,45.12,45.06,45.12,121528.0,37.2985,37.3399,37.2903,37.3399,121528.0
2017-05-03 15:40:00,45.12,45.13,45.03,45.04,142746.0,37.3399,37.3482,37.2654,37.2737,142746.0
2017-05-03 15:45:00,45.03,45.04,45.01,45.03,180750.0,37.2654,37.2737,37.2489,37.2654,180750.0
2017-05-03 15:50:00,45.04,45.11,44.99,45.08,408598.0,37.2737,37.3316,37.2323,37.3068,408598.0
2017-05-03 15:55:00,45.08,45.11,44.99,45.04,727316.0,37.3068,37.3316,37.2323,37.2737,727316.0
2017-05-04 09:30:00,45.25,45.25,45.02,45.06,154991.0,37.4475,37.4475,37.2572,37.2903,154991.0
2017-05-04 09:35:00,45.07,45.1,44.84,44.92,94715.0,37.2985,37.3234,37.1082,37.1744,94715.0
2017-05-04 09:40:00,44.92,44.99,44.89,44.89,91832.0,37.1744,37.2323,37.1496,37.1496,91832.0
2017-05-04 09:45:00,44.9,44.97,44.87,44.88,66581.0,37.1579,37.2158,37.133,37.1413,66581.0
2017-05-04 09:50:00,44.88,44.89,44.81,44.87,248677.0,37.1413,37.1496,37.0834,37.133,248677.0
2017-05-04 09:55:00,44.87,44.99,44.86,44.94,84612.0,37.133,37.2323,37.1248,37.191,84612.0
2017-05-04 10:00:00,44.95,44.99,44.93,44.98,89028.0,37.1992,37.2323,37.1827,37.2241,89028.0
2017-05-04 10:05:00,44.98,45.04,44.95,45.03,151154.0,37.2241,37.2737,37.1992,37.2654,151154.0
2017-05-04 10:10:00,45.04,45.07,44.98,45.01,102525.0,37.2737,37.2985,37.2241,37.2489,102525.0
2017-05-04 10:15:00,45.02,45.05,44.98,45.02,230929.0,37.2572,37.282,37.2241,37.2572,230929.0
2017-05-04 10:20:00,45.02,45.14,45.0,45.13,128338.0,37.2572,37.3565,37.2406,37.3482,128338.0
2017-05-04 10:25:00,45.13,45.29,45.12,45.28,222619.0,37.3482,37.4806,37.3399,37.4723,222619.0
2017-05-04 10:30:00,45.29,45.5,45.28,45.46,154422.0,37.4806,37.6544,37.4723,37.6213,154422.0
2017-05-04 10:35:00,45.45,45.54,45.42,45.5,250226.0,37.613,37.6875,37.5882,37.6544,250226.0
2017-05-04 10:40:00,45.5,45.55,45.46,45.47,85809.0,37.6544,37.6958,37.6213,37.6296,85809.0
2017-05-04 10:45:00,45.46,45.59,45.43,45.54,190494.0,37.6213,37.7289,37.5965,37.6875,190494.0
2017-05-04 10:50:00,45.53,45.72,45.18,45.22,448447.0,37.6792,37.8365,37.3896,37.4227,448447.0
2017-05-04 10:55:00,45.22,45.23,45.04,45.12,171007.0,37.4227,37.431,37.2737,37.3399,171007.0
2017-05-04 11:00:00,45.13,45.17,45.09,45.15,142572.0,37.3482,37.3813,37.3151,37.3648,142572.0
2017-05-04 11:05:00,45.15,45.23,45.08,45.2,92756.0,37.3648,37.431,37.3068,37.4061,92756.0
2017-05-04 11:10:00,45.19,45.28,45.18,45.24,97240.0,37.3979,37.4723,37.3896,37.4392,97240.0
2017-05-04 11:15:00,45.24,45.27,45.21,45.26,120862.0,37.4392,37.4641,37.4144,37.4558,120862.0
2017-05-04 11:20:00,45.26,45.29,45.22,45.25,467983.0,37.4558,37.4806,37.4227,37.4475,467983.0
2017-05-04 11:25:00,45.24,45.27,45.22,45.25,93447.0,37.4392,37.4641,37.4227,37.4475,93447.0
2017-05-04 11:30:00,45.25,45.28,45.23,45.25,171622.0,37.4475,37.4723,37.431,37.4475,171622.0
2017-05-04 11:35:00,45.24,45.28,45.23,45.27,298836.0,37.4392,37.4723,37.431,37.4641,298836.0
2017-05-04 11:40:00,45.26,45.32,45.23,45.3,107150.0,37.4558,37.5054,37.431,37.4889,107150.0
2017-05-04 11:45:00,45.3,45.31,45.25,45.3,43075.0,37.4889,37.4972,37.4475,37.4889,43075.0
2017-05-04 11:50:00,45.3,45.31,45.24,45.26,302875.0,37.4889,37.4972,37.4392,37.4558,302875.0
2017-05-04 11:55:00,45.26,45.28,45.19,45.2,110243.0,37.4558,37.4723,37.3979,37.4061,110243.0
2017-05-04 12:00:00,45.19,45.21,45.1,45.14,100834.0,37.3979,37.4144,37.3234,37.3565,100834.0
2017-05-04 12:05:00,45.15,45.19,45.13,45.15,39050.0,37.3648,37.3979,37.3482,37.3648,39050.0
2017-05-04 12:10:00,45.13,45.15,45.1,45.1,78005.0,37.3482,37.3648,37.3234,37.3234,78005.0
2017-05-04 12:15:00,45.11,45.12,45.01,45.03,87497.0,37.3316,37.3399,37.2489,37.2654,87497.0
2017-05-04 12:20:00,45.03,45.06,45.02,45.03,50149.0,37.2654,37.2903,37.2572,37.2654,50149.0
2017-05-04 12:25:00,45.03,45.06,45.0,45.02,36219.0,37.2654,37.2903,37.2406,37.2572,36219.0
2017-05-04 12:30:00,45.02,45.03,44.97,44.97,36015.0,37.2572,37.2654,37.2158,37.2158,36015.0
2017-05-04 12:35:00,44.97,45.04,44.96,45.03,35397.0,37.2158,37.2737,37.2075,37.2654,35397.0
2017-05-04 12:40:00,45.03,45.05,45.0,45.01,39054.0,37.2654,37.282,37.2406,37.2489,39054.0
2017-05-04 12:45:00,45.01,45.07,45.0,45.06,35255.0,37.2489,37.2985,37.2406,37.2903,35255.0
2017-05-04 12:50:00,45.07,45.1,45.04,45.07,33663.0,37.2985,37.3234,37.2737,37.2985,33663.0
2017-05-04 12:55:00,45.07,45.14,45.04,45.13,36907.0,37.2985,37.3565,37.2737,37.3482,36907.0
2017-05-04 13:00:00,45.13,45.14,45.07,45.07,56879.0,37.3482,37.3565,37.2985,37.2985,56879.0
2017-05-04 13:05:00,45.07,45.08,45.03,45.05,18299.0,37.2985,37.3068,37.2654,37.282,18299.0
2017-05-04 13:10:00,45.05,45.06,45.02,45.02,34826.0,37.282,37.2903,37.2572,37.2572,34826.0
2017-05-04 13:15:00,45.01,45.01,44.94,44.96,39915.0,37.2489,37.2489,37.191,37.2075,39915.0
2017-05-04 13:20:00,44.97,45.0,44.95,44.95,27428.0,37.2158,37.2406,37.1992,37.1992,27428.0
2017-05-04 13:25:00,44.95,45.08,44.95,45.08,64761.0,37.1992,37.3068,37.1992,37.3068,64761.0
2017-05-04 13:30:00,45.08,45.08,44.98,44.99,93487.0,37.3068,37.3068,37.2241,37.2323,93487.0
2017-05-04 13:35:00,45.0,45.05,44.97,45.0,406803.0,37.2406,37.282,37.2158,37.2406,406803.0
2017-05-04 13:40:00,45.0,45.01,44.94,44.95,51910.0,37.2406,37.2489,37.191,37.1992,51910.0
2017-05-04 13:45:00,44.94,45.04,44.94,45.04,134710.0,37.191,37.2737,37.191,37.2737,134710.0
2017-05-04 13:50:00,45.04,45.04,44.96,44.99,84076.0,37.2737,37.2737,37.2075,37.2323,84076.0
2017-05-04 13:55:00,44.99,45.05,44.98,44.99,56277.0,37.2323,37.282,37.2241,37.2323,56277.0
2017-05-04 14:00:00,45.0,45.06,44.99,45.03,89363.0,37.2406,37.2903,37.2323,37.2654,89363.0
2017-05-04 14:05:00,45.03,45.03,44.99,45.02,31351.0,37.2654,37.2654,37.2323,37.2572,31351.0
2017-05-04 14:10:00,45.01,45.03,44.99,45.0,48265.0,37.2489,37.2654,37.2323,37.2406,48265.0
2017-05-04 14:15:00,45.0,45.02,44.96,44.98,366340.0,37.2406,37.2572,37.2075,37.2241,366340.0
2017-05-04 14:20:00,44.97,45.0,44.91,44.99,90011.0,37.2158,37.2406,37.1661,37.2323,90011.0
2017-05-04 14:25:00,44.99,45.02,44.98,44.99,30026.0,37.2323,37.2572,37.2241,37.2323,30026.0
2017-05-04 14:30:00,44.99,45.01,44.97,44.98,96631.0,37.2323,37.2489,37.2158,37.2241,96631.0
2017-05-04 14:35:00,44.98,44.99,44.96,44.98,67713.0,37.2241,37.2323,37.2075,37.2241,67713.0
2017-05-04 14:40:00,44.98,45.01,44.97,44.98,47625.0,37.2241,37.2489,37.2158,37.2241,47625.0
2017-05-04 14:45:00,44.99,45.02,44.98,45.0,78893.0,37.2323,37.2572,37.2241,37.2406,78893.0
2017-05-04 14:50:00,44.99,45.01,44.95,44.98,53614.0,37.2323,37.2489,37.1992,37.2241,53614.0
2017-05-04 14:55:00,44.98,44.98,44.9,44.95,37564.0,37.2241,37.2241,37.1579,37.1992,37564.0
2017-05-04 15:00:00,44.95,44.97,44.93,44.95,60481.0,37.1992,37.2158,37.1827,37.1992,60481.0
2017-05-04 15:05:00,44.95,44.96,44.93,44.94,54956.0,37.1992,37.2075,37.1827,37.191,54956.0
2017-05-04 15:10:00,44.94,44.99,44.93,44.99,53158.0,37.191,37.2323,37.1827,37.2323,53158.0
2017-05-04 15:15:00,44.99,45.03,44.99,45.01,79405.0,37.2323,37.2654,37.2323,37.2489,79405.0
2017-05-04 15:20:00,45.01,45.04,44.99,45.03,39308.0,37.2489,37.2737,37.2323,37.2654,39308.0
2017-05-04 15:25:00,45.04,45.04,44.99,45.0,40473.0,37.2737,37.2737,37.2323,37.2406,40473.0
2017-05-04 15:30:00,45.0,45.1,44.99,45.08,63904.0,37.2406,37.3234,37.2323,37.3068,63904.0
2017-05-04 15:35:00,45.08,45.09,45.07,45.09,64817.0,37.3068,37.3151,37.2985,37.3151,64817.0
2017-05-04 15:40:00,45.09,45.09,45.04,45.05,182627.0,37.3151,37.3151,37.2737,37.282,182627.0
2017-05-04 15:45:00,45.05,45.07,45.03,45.06,236033.0,37.282,37.2985,37.2654,37.2903,236033.0
2017-05-04 15:50:00,45.05,45.12,45.05,45.09,228643.0,37.282,37.3399,37.282,37.3151,228643.0
2017-05-04 15:55:00,45.09,45.11,45.0,45.03,776946.0,37.3151,37.3316,37.2406,37.2654,776946.0
2017-05-05 09:30:00,45.18,45.39,45.07,45.21,169434.0,37.3896,37.5634,37.2985,37.4144,169434.0
2017-05-05 09:35:00,45.21,45.23,44.97,45.0,105167.0,37.4144,37.431,37.2158,37.2406,105167.0
2017-05-05 09:40:00,45.0,45.09,45.0,45.01,47809.0,37.2406,37.3151,37.2406,37.2489,47809.0
2017-05-05 09:45:00,45.02,45.07,45.0,45.05,50395.0,37.2572,37.2985,37.2406,37.282,50395.0
2017-05-05 09:50:00,45.05,45.05,44.96,44.96,82036.0,37.282,37.282,37.2075,37.2075,82036.0
2017-05-05 09:55:00,44.96,44.99,44.93,44.95,47629.0,37.2075,37.2323,37.1827,37.1992,47629.0
2017-05-05 10:00:00,44.94,44.96,44.86,44.87,81307.0,37.191,37.2075,37.1248,37.133,81307.0
2017-05-05 10:05:00,44.87,44.97,44.87,44.94,75540.0,37.133,37.2158,37.133,37.191,75540.0
2017-05-05 10:10:00,44.94,44.97,44.92,44.93,48425.0,37.191,37.2158,37.1744,37.1827,48425.0
2017-05-05 10:15:00,44.94,45.0,44.92,44.95,90913.0,37.191,37.2406,37.1744,37.1992,90913.0
2017-05-05 10:20:00,44.94,44.95,44.91,44.92,39966.0,37.191,37.1992,37.1661,37.1744,39966.0
2017-05-05 10:25:00,44.92,44.97,44.89,44.93,100956.0,37.1744,37.2158,37.1496,37.1827,100956.0
2017-05-05 10:30:00,44.92,44.93,44.88,44.89,59184.0,37.1744,37.1827,37.1413,37.1496,59184.0
2017-05-05 10:35:00,44.88,44.9,44.86,44.89,54017.0,37.1413,37.1579,37.1248,37.1496,54017.0
2017-05-05 10:40:00,44.89,44.92,44.87,44.88,47681.0,37.1496,37.1744,37.133,37.1413,47681.0
2017-05-05 10:45:00,44.88,44.89,44.86,44.88,38270.0,37.1413,37.1496,37.1248,37.1413,38270.0
2017-05-05 10:50:00,44.88,44.9,44.87,44.87,53358.0,37.1413,37.1579,37.133,37.133,53358.0
2017-05-05 10:55:00,44.87,44.93,44.86,44.92,78489.0,37.133,37.1827,37.1248,37.1744,78489.0
2017-05-05 11:00:00,44.93,44.94,44.91,44.92,57523.0,37.1827,37.191,37.1661,37.1744,57523.0
2017-05-05 11:05:00,44.93,44.93,44.87,44.87,91409.0,37.1827,37.1827,37.133,37.133,91409.0
2017-05-05 11:10:00,44.87,44.92,44.86,44.91,41118.0,37.133,37.1744,37.1248,37.1661,41118.0
2017-05-05 11:15:00,44.91,44.95,44.9,44.92,74022.0,37.1661,37.1992,37.1579,37.1744,74022.0
2017-05-05 11:20:00,44.93,44.96,44.92,44.93,88204.0,37.1827,37.2075,37.1744,37.1827,88204.0
2017-05-05 11:25:00,44.93,44.93,44.85,44.86,84305.0,37.1827,37.1827,37.1165,37.1248,84305.0
2017-05-05 11:30:00,44.87,44.9,44.86,44.9,40082.0,37.133,37.1579,37.1248,37.1579,40082.0
2017-05-05 11:35:00,44.89,44.89,44.84,44.87,68637.0,37.1496,37.1496,37.1082,37.133,68637.0
2017-05-05 11:40:00,44.88,44.92,44.87,44.91,86474.0,37.1413,37.1744,37.133,37.1661,86474.0
2017-05-05 11:45:00,44.91,44.93,44.88,44.89,125762.0,37.1661,37.1827,37.1413,37.1496,125762.0
2017-05-05 11:50:00,44.89,44.89,44.82,44.83,68871.0,37.1496,37.1496,37.0917,37.0999,68871.0
2017-05-05 11:55:00,44.83,44.84,44.79,44.83,103975.0,37.0999,37.1082,37.0668,37.0999,103975.0
2017-05-05 12:00:00,44.83,44.86,44.82,44.83,64219.0,37.0999,37.1248,37.0917,37.0999,64219.0
2017-05-05 12:05:00,44.83,44.85,44.81,44.82,51495.0,37.0999,37.1165,37.0834,37.0917,51495.0
2017-05-05 12:10:00,44.81,44.83,44.8,44.8,41549.0,37.0834,37.0999,37.0751,37.0751,41549.0
2017-05-05 12:15:00,44.81,44.81,44.74,44.75,83773.0,37.0834,37.0834,37.0254,37.0337,83773.0
2017-05-05 12:20:00,44.75,44.76,44.73,44.75,44098.0,37.0337,37.042,37.0172,37.0337,44098.0
2017-05-05 12:25:00,44.75,44.76,44.75,44.76,30154.0,37.0337,37.042,37.0337,37.042,30154.0
2017-05-05 12:30:00,44.76,44.76,44.68,44.73,141586.0,37.042,37.042,36.9758,37.0172,141586.0
2017-05-05 12:35:00,44.73,44.82,44.72,44.8,204076.0,37.0172,37.0917,37.0089,37.0751,204076.0
2017-05-05 12:40:00,44.8,44.82,44.79,44.81,40304.0,37.0751,37.0917,37.0668,37.0834,40304.0
2017-05-05 12:45:00,44.8,44.81,44.76,44.78,74240.0,37.0751,37.0834,37.042,37.0586,74240.0
2017-05-05 12:50:00,44.79,44.79,44.78,44.78,14655.0,37.0668,37.0668,37.0586,37.0586,14655.0
2017-05-05 12:55:00,44.78,44.83,44.78,44.83,67861.0,37.0586,37.0999,37.0586,37.0999,67861.0
2017-05-05 13:00:00,44.83,44.87,44.82,44.82,58287.0,37.0999,37.133,37.0917,37.0917,58287.0
2017-05-05 13:05:00,44.82,44.83,44.82,44.83,27911.0,37.0917,37.0999,37.0917,37.0999,27911.0
2017-05-05 13:10:00,44.84,44.84,44.76,44.77,49061.0,37.1082,37.1082,37.042,37.0503,49061.0
2017-05-05 13:15:00,44.76,44.77,44.74,44.74,23030.0,37.042,37.0503,37.0254,37.0254,23030.0
2017-05-05 13:20:00,44.75,44.76,44.74,44.74,25058.0,37.0337,37.042,37.0254,37.0254,25058.0
2017-05-05 13:25:00,44.75,44.75,44.74,44.75,32082.0,37.0337,37.0337,37.0254,37.0337,32082.0
2017-05-05 13:30:00,44.75,44.76,44.72,44.73,46097.0,37.0337,37.042,37.0089,37.0172,46097.0
2017-05-05 13:35:00,44.73,44.77,44.72,44.77,70914.0,37.0172,37.0503,37.0089,37.0503,70914.0
2017-05-05 13:40:00,44.77,44.77,44.74,44.76,249496.0,37.0503,37.0503,37.0254,37.042,249496.0
2017-05-05 13:45:00,44.75,44.77,44.72,44.77,102743.0,37.0337,37.0503,37.0089,37.0503,102743.0
2017-05-05 13:50:00,44.76,44.76,44.75,44.76,16025.0,37.042,37.042,37.0337,37.042,16025.0
2017-05-05 13:55:00,44.76,44.77,44.75,44.75,33827.0,37.042,37.0503,37.0337,37.0337,33827.0
2017-05-05 14:00:00,44.75,44.75,44.73,44.75,41341.0,37.0337,37.0337,37.0172,37.0337,41341.0
2017-05-05 14:05:00,44.75,44.75,44.72,44.72,76837.0,37.0337,37.0337,37.0089,37.0089,76837.0
2017-05-05 14:10:00,44.72,44.73,44.61,44.64,154746.0,37.0089,37.0172,36.9179,36.9427,154746.0
2017-05-05 14:15:00,44.64,44.67,44.61,44.61,50139.0,36.9427,36.9675,36.9179,36.9179,50139.0
2017-05-05 14:20:00,44.61,44.68,44.61,44.68,27348.0,36.9179,36.9758,36.9179,36.9758,27348.0
2017-05-05 14:25:00,44.68,44.69,44.65,44.66,40966.0,36.9758,36.9841,36.951,36.9592,40966.0
2017-05-05 14:30:00,44.66,44.68,44.65,44.66,26362.0,36.9592,36.9758,36.951,36.9592,26362.0
2017-05-05 14:35:00,44.66,44.68,44.66,44.68,27578.0,36.9592,36.9758,36.9592,36.9758,27578.0
2017-05-05 14:40:00,44.67,44.68,44.65,44.66,85584.0,36.9675,36.9758,36.951,36.9592,85584.0
2017-05-05 14:45:00,44.66,44.71,44.65,44.71,81289.0,36.9592,37.0006,36.951,37.0006,81289.0
2017-05-05 14:50:00,44.7,44.74,44.68,44.71,88642.0,36.9923,37.0254,36.9758,37.0006,88642.0
2017-05-05 14:55:00,44.71,44.71,44.66,44.68,36800.0,37.0006,37.0006,36.9592,36.9758,36800.0
2017-05-05 15:00:00,44.69,44.69,44.66,44.68,27636.0,36.9841,36.9841,36.9592,36.9758,27636.0
2017-05-05 15:05:00,44.69,44.71,44.66,44.68,93109.0,36.9841,37.0006,36.9592,36.9758,93109.0
2017-05-05 15:10:00,44.68,44.71,44.68,44.69,55184.0,36.9758,37.0006,36.9758,36.9841,55184.0
2017-05-05 15:15:00,44.69,44.7,44.67,44.7,62939.0,36.9841,36.9923,36.9675,36.9923,62939.0
2017-05-05 15:20:00,44.7,44.77,44.69,44.75,141009.0,36.9923,37.0503,36.9841,37.0337,141009.0
2017-05-05 15:25:00,44.75,44.75,44.68,44.69,78169.0,37.0337,37.0337,36.9758,36.9841,78169.0
2017-05-05 15:30:00,44.68,44.72,44.68,44.69,129673.0,36.9758,37.0089,36.9758,36.9841,129673.0
2017-05-05 15:35:00,44.69,44.72,44.68,44.71,185846.0,36.9841,37.0089,36.9758,37.0006,185846.0
2017-05-05 15:40:00,44.7,44.75,44.69,44.7,123810.0,36.9923,37.0337,36.9841,36.9923,123810.0
2017-05-05 15:45:00,44.7,44.75,44.69,44.73,208886.0,36.9923,37.0337,36.9841,37.0172,208886.0
2017-05-05 15:50:00,44.73,44.82,44.73,44.82,225729.0,37.0172,37.0917,37.0172,37.0917,225729.0
2017-05-05 15:55:00,44.82,44.84,44.78,44.83,626599.0,37.0917,37.1082,37.0586,37.0999,626599.0
2017-05-08 09:30:00,44.77,44.81,44.68,44.8,168403.0,37.0503,37.0834,36.9758,37.0751,168403.0
2017-05-08 09:35:00,44.8,44.85,44.69,44.71,135250.0,37.0751,37.1165,36.9841,37.0006,135250.0
2017-05-08 09:40:00,44.71,44.76,44.66,44.76,61066.0,37.0006,37.042,36.9592,37.042,61066.0
2017-05-08 09:45:00,44.77,44.84,44.75,44.8,55508.0,37.0503,37.1082,37.0337,37.0751,55508.0
2017-05-08 09:50:00,44.81,44.87,44.79,44.86,78187.0,37.0834,37.133,37.0668,37.1248,78187.0
2017-05-08 09:55:00,44.85,44.86,44.77,44.79,46449.0,37.1165,37.1248,37.0503,37.0668,46449.0
2017-05-08 10:00:00,44.79,44.92,44.76,44.92,66084.0,37.0668,37.1744,37.042,37.1744,66084.0
2017-05-08 10:05:00,44.91,44.94,44.87,44.88,47202.0,37.1661,37.191,37.133,37.1413,47202.0
2017-05-08 10:10:00,44.88,44.93,44.87,44.93,43182.0,37.1413,37.1827,37.133,37.1827,43182.0
2017-05-08 10:15:00,44.92,44.95,44.91,44.94,29858.0,37.1744,37.1992,37.1661,37.191,29858.0
2017-05-08 10:20:00,44.94,44.94,44.84,44.87,41735.0,37.191,37.191,37.1082,37.133,41735.0
2017-05-08 10:25:00,44.87,44.89,44.82,44.83,55792.0,37.133,37.1496,37.0917,37.0999,55792.0
2017-05-08 10:30:00,44.83,44.89,44.81,44.89,88198.0,37.0999,37.1496,37.0834,37.1496,88198.0
2017-05-08 10:35:00,44.89,44.89,44.8,44.83,31144.0,37.1496,37.1496,37.0751,37.0999,31144.0
2017-05-08 10:40:00,44.82,44.89,44.82,44.88,44444.0,37.0917,37.1496,37.0917,37.1413,44444.0
2017-05-08 10:45:00,44.87,44.92,44.83,44.92,56925.0,37.133,37.1744,37.0999,37.1744,56925.0
2017-05-08 10:50:00,44.92,44.96,44.91,44.96,127020.0,37.1744,37.2075,37.1661,37.2075,127020.0
2017-05-08 10:55:00,44.96,45.01,44.89,44.9,364040.0,37.2075,37.2489,37.1496,37.1579,364040.0
2017-05-08 11:00:00,44.89,44.91,44.86,44.88,60465.0,37.1496,37.1661,37.1248,37.1413,60465.0
2017-05-08 11:05:00,44.88,44.91,44.83,44.84,54038.0,37.1413,37.1661,37.0999,37.1082,54038.0
2017-05-08 11:10:00,44.83,44.83,44.73,44.73,73846.0,37.0999,37.0999,37.0172,37.0172,73846.0
2017-05-08 11:15:00,44.74,44.77,44.73,44.73,67328.0,37.0254,37.0503,37.0172,37.0172,67328.0
2017-05-08 11:20:00,44.73,44.74,44.65,44.69,116009.0,37.0172,37.0254,36.951,36.9841,116009.0
2017-05-08 11:25:00,44.69,44.74,44.68,44.72,58004.0,36.9841,37.0254,36.9758,37.0089,58004.0
2017-05-08 11:30:00,44.71,44.75,44.66,44.68,115054.0,37.0006,37.0337,36.9592,36.9758,115054.0
2017-05-08 11:35:00,44.69,44.81,44.68,44.8,88208.0,36.9841,37.0834,36.9758,37.0751,88208.0
2017-05-08 11:40:00,44.81,44.82,44.78,44.78,37642.0,37.0834,37.0917,37.0586,37.0586,37642.0
2017-05-08 11:45:00,44.78,44.84,44.77,44.82,43995.0,37.0586,37.1082,37.0503,37.0917,43995.0
2017-05-08 11:50:00,44.82,44.84,44.75,44.76,50353.0,37.0917,37.1082,37.0337,37.042,50353.0
2017-05-08 11:55:00,44.76,44.82,44.75,44.81,49336.0,37.042,37.0917,37.0337,37.0834,49336.0
2017-05-08 12:00:00,44.82,44.83,44.79,44.81,66835.0,37.0917,37.0999,37.0668,37.0834,66835.0
2017-05-08 12:05:00,44.81,44.81,44.73,44.75,63172.0,37.0834,37.0834,37.0172,37.0337,63172.0
2017-05-08 12:10:00,44.75,44.76,44.7,44.75,58606.0,37.0337,37.042,36.9923,37.0337,58606.0
2017-05-08 12:15:00,44.75,44.76,44.7,44.71,35777.0,37.0337,37.042,36.9923,37.0006,35777.0
2017-05-08 12:20:00,44.7,44.72,44.7,44.71,14248.0,36.9923,37.0089,36.9923,37.0006,14248.0
2017-05-08 12:25:00,44.71,44.74,44.71,44.73,31930.0,37.0006,37.0254,37.0006,37.0172,31930.0
2017-05-08 12:30:00,44.73,44.74,44.72,44.74,27566.0,37.0172,37.0254,37.0089,37.0254,27566.0
2017-05-08 12:35:00,44.74,44.75,44.7,44.74,45578.0,37.0254,37.0337,36.9923,37.0254,45578.0
2017-05-08 12:40:00,44.73,44.73,44.67,44.69,35237.0,37.0172,37.0172,36.9675,36.9841,35237.0
2017-05-08 12:45:00,44.69,44.72,44.69,44.7,49700.0,36.9841,37.0089,36.9841,36.9923,49700.0
2017-05-08 12:50:00,44.7,44.7,44.69,44.7,44112.0,36.9923,36.9923,36.9841,36.9923,44112.0
2017-05-08 12:55:00,44.7,44.72,44.68,44.68,24556.0,36.9923,37.0089,36.9758,36.9758,24556.0
2017-05-08 13:00:00,44.69,44.69,44.63,44.65,52978.0,36.9841,36.9841,36.9344,36.951,52978.0
2017-05-08 13:05:00,44.66,44.69,44.65,44.67,26055.0,36.9592,36.9841,36.951,36.9675,26055.0
2017-05-08 13:10:00,44.66,44.69,44.66,44.66,35544.0,36.9592,36.9841,36.9592,36.9592,35544.0
2017-05-08 13:15:00,44.66,44.67,44.61,44.62,69480.0,36.9592,36.9675,36.9179,36.9261,69480.0
2017-05-08 13:20:00,44.63,44.64,44.61,44.63,36482.0,36.9344,36.9427,36.9179,36.9344,36482.0
2017-05-08 13:25:00,44.64,44.65,44.62,44.65,28527.0,36.9427,36.951,36.9261,36.951,28527.0
2017-05-08 13:30:00,44.64,44.65,44.59,44.59,20964.0,36.9427,36.951,36.9013,36.9013,20964.0
2017-05-08 13:35:00,44.59,44.64,44.59,44.6,63352.0,36.9013,36.9427,36.9013,36.9096,63352.0
2017-05-08 13:40:00,44.59,44.6,44.55,44.55,56007.0,36.9013,36.9096,36.8682,36.8682,56007.0
2017-05-08 13:45:00,44.56,44.57,44.54,44.56,28301.0,36.8765,36.8848,36.8599,36.8765,28301.0
2017-05-08 13:50:00,44.57,44.63,44.56,44.6,61515.0,36.8848,36.9344,36.8765,36.9096,61515.0
2017-05-08 13:55:00,44.6,44.64,44.59,44.63,42266.0,36.9096,36.9427,36.9013,36.9344,42266.0
2017-05-08 14:00:00,44.63,44.64,44.59,44.6,85873.0,36.9344,36.9427,36.9013,36.9096,85873.0
2017-05-08 14:05:00,44.61,44.61,44.57,44.58,67063.0,36.9179,36.9179,36.8848,36.893,67063.0
2017-05-08 14:10:00,44.58,44.6,44.56,44.57,42947.0,36.893,36.9096,36.8765,36.8848,42947.0
2017-05-08 14:15:00,44.57,44.59,44.56,44.58,65928.0,36.8848,36.9013,36.8765,36.893,65928.0
2017-05-08 14:20:00,44.58,44.61,44.56,44.58,75411.0,36.893,36.9179,36.8765,36.893,75411.0
2017-05-08 14:25:00,44.57,44.58,44.54,44.55,64276.0,36.8848,36.893,36.8599,36.8682,64276.0
2017-05-08 14:30:00,44.55,44.59,44.54,44.58,41823.0,36.8682,36.9013,36.8599,36.893,41823.0
2017-05-08 14:35:00,44.58,44.6,44.57,44.59,64300.0,36.893,36.9096,36.8848,36.9013,64300.0
2017-05-08 14:40:00,44.59,44.63,44.57,44.62,43694.0,36.9013,36.9344,36.8848,36.9261,43694.0
2017-05-08 14:45:00,44.62,44.63,44.61,44.63,32394.0,36.9261,36.9344,36.9179,36.9344,32394.0
2017-05-08 14:50:00,44.63,44.64,44.6,44.62,60526.0,36.9344,36.9427,36.9096,36.9261,60526.0
2017-05-08 14:55:00,44.62,44.64,44.6,44.62,82535.0,36.9261,36.9427,36.9096,36.9261,82535.0
2017-05-08 15:00:00,44.62,44.63,44.55,44.57,106450.0,36.9261,36.9344,36.8682,36.8848,106450.0
2017-05-08 15:05:00,44.57,44.57,44.53,44.56,69523.0,36.8848,36.8848,36.8517,36.8765,69523.0
2017-05-08 15:10:00,44.56,44.57,44.54,44.56,67510.0,36.8765,36.8848,36.8599,36.8765,67510.0
2017-05-08 15:15:00,44.56,44.58,44.53,44.54,98840.0,36.8765,36.893,36.8517,36.8599,98840.0
2017-05-08 15:20:00,44.53,44.55,44.51,44.52,86415.0,36.8517,36.8682,36.8351,36.8434,86415.0
2017-05-08 15:25:00,44.52,44.58,44.52,44.57,60817.0,36.8434,36.893,36.8434,36.8848,60817.0
2017-05-08 15:30:00,44.58,44.58,44.52,44.53,125971.0,36.893,36.893,36.8434,36.8517,125971.0
2017-05-08 15:35:00,44.53,44.53,44.47,44.5,130970.0,36.8517,36.8517,36.802,36.8268,130970.0
2017-05-08 15:40:00,44.5,44.52,44.49,44.5,100761.0,36.8268,36.8434,36.8186,36.8268,100761.0
2017-05-08 15:45:00,44.49,44.52,44.46,44.49,140386.0,36.8186,36.8434,36.7937,36.8186,140386.0
2017-05-08 15:50:00,44.5,44.55,44.5,44.52,268068.0,36.8268,36.8682,36.8268,36.8434,268068.0
2017-05-08 15:55:00,44.52,44.61,44.52,44.58,940618.0,36.8434,36.9179,36.8434,36.893,940618.0
2017-05-09 09:30:00,44.53,44.63,44.35,44.43,84232.0,36.8517,36.9344,36.7027,36.7689,84232.0
2017-05-09 09:35:00,44.46,44.51,44.38,44.41,57172.0,36.7937,36.8351,36.7275,36.7524,57172.0
2017-05-09 09:40:00,44.41,44.48,44.39,44.48,42795.0,36.7524,36.8103,36.7358,36.8103,42795.0
2017-05-09 09:45:00,44.48,44.53,44.44,44.53,51716.0,36.8103,36.8517,36.7772,36.8517,51716.0
2017-05-09 09:50:00,44.53,44.59,44.45,44.45,61835.0,36.8517,36.9013,36.7855,36.7855,61835.0
2017-05-09 09:55:00,44.46,44.59,44.46,44.57,55084.0,36.7937,36.9013,36.7937,36.8848,55084.0
2017-05-09 10:00:00,44.57,44.6,44.43,44.46,149983.0,36.8848,36.9096,36.7689,36.7937,149983.0
2017-05-09 10:05:00,44.47,44.56,44.46,44.54,188143.0,36.802,36.8765,36.7937,36.8599,188143.0
2017-05-09 10:10:00,44.54,44.61,44.5,44.58,162119.0,36.8599,36.9179,36.8268,36.893,162119.0
2017-05-09 10:15:00,44.58,44.6,44.53,44.53,51715.0,36.893,36.9096,36.8517,36.8517,51715.0
2017-05-09 10:20:00,44.54,44.54,44.47,44.48,39373.0,36.8599,36.8599,36.802,36.8103,39373.0
2017-05-09 10:25:00,44.47,44.49,44.38,44.46,70608.0,36.802,36.8186,36.7275,36.7937,70608.0
2017-05-09 10:30:00,44.47,44.48,44.37,44.37,73215.0,36.802,36.8103,36.7192,36.7192,73215.0
2017-05-09 10:35:00,44.38,44.44,44.38,44.44,42198.0,36.7275,36.7772,36.7275,36.7772,42198.0
2017-05-09 10:40:00,44.45,44.47,44.42,44.42,33729.0,36.7855,36.802,36.7606,36.7606,33729.0
2017-05-09 10:45:00,44.42,44.47,44.42,44.43,70957.0,36.7606,36.802,36.7606,36.7689,70957.0
2017-05-09 10:50:00,44.43,44.48,44.41,44.41,31423.0,36.7689,36.8103,36.7524,36.7524,31423.0
2017-05-09 10:55:00,44.41,44.46,44.37,44.46,33110.0,36.7524,36.7937,36.7192,36.7937,33110.0
2017-05-09 11:00:00,44.45,44.46,44.41,44.43,198562.0,36.7855,36.7937,36.7524,36.7689,198562.0
2017-05-09 11:05:00,44.43,44.48,44.42,44.46,23554.0,36.7689,36.8103,36.7606,36.7937,23554.0
2017-05-09 11:10:00,44.47,44.47,44.4,44.42,57653.0,36.802,36.802,36.7441,36.7606,57653.0
2017-05-09 11:15:00,44.42,44.46,44.41,44.43,85692.0,36.7606,36.7937,36.7524,36.7689,85692.0
2017-05-09 11:20:00,44.42,44.44,44.41,44.41,33623.0,36.7606,36.7772,36.7524,36.7524,33623.0
2017-05-09 11:25:00,44.41,44.44,44.41,44.41,54208.0,36.7524,36.7772,36.7524,36.7524,54208.0
2017-05-09 11:30:00,44.42,44.49,44.42,44.44,57826.0,36.7606,36.8186,36.7606,36.7772,57826.0
2017-05-09 11:35:00,44.43,44.49,44.42,44.47,51066.0,36.7689,36.8186,36.7606,36.802,51066.0
2017-05-09 11:40:00,44.46,44.53,44.46,44.51,58869.0,36.7937,36.8517,36.7937,36.8351,58869.0
2017-05-09 11:45:00,44.5,44.52,44.49,44.5,30512.0,36.8268,36.8434,36.8186,36.8268,30512.0
2017-05-09 11:50:00,44.5,44.54,44.49,44.54,21468.0,36.8268,36.8599,36.8186,36.8599,21468.0
2017-05-09 11:55:00,44.53,44.57,44.53,44.54,20481.0,36.8517,36.8848,36.8517,36.8599,20481.0
2017-05-09 12:00:00,44.54,44.56,44.52,44.52,25855.0,36.8599,36.8765,36.8434,36.8434,25855.0
2017-05-09 12:05:00,44.52,44.53,44.51,44.52,15908.0,36.8434,36.8517,36.8351,36.8434,15908.0
2017-05-09 12:10:00,44.52,44.53,44.48,44.51,33944.0,36.8434,36.8517,36.8103,36.8351,33944.0
2017-05-09 12:15:00,44.5,44.51,44.46,44.49,19332.0,36.8268,36.8351,36.7937,36.8186,19332.0
2017-05-09 12:20:00,44.48,44.49,44.42,44.43,53023.0,36.8103,36.8186,36.7606,36.7689,53023.0
2017-05-09 12:25:00,44.42,44.52,44.42,44.51,234835.0,36.7606,36.8434,36.7606,36.8351,234835.0
2017-05-09 12:30:00,44.51,44.56,44.45,44.5,182583.0,36.8351,36.8765,36.7855,36.8268,182583.0
2017-05-09 12:35:00,44.5,44.52,44.46,44.47,102523.0,36.8268,36.8434,36.7937,36.802,102523.0
2017-05-09 12:40:00,44.47,44.52,44.45,44.52,27218.0,36.802,36.8434,36.7855,36.8434,27218.0
2017-05-09 12:45:00,44.52,44.56,44.51,44.55,25280.0,36.8434,36.8765,36.8351,36.8682,25280.0
2017-05-09 12:50:00,44.55,44.56,44.51,44.55,29848.0,36.8682,36.8765,36.8351,36.8682,29848.0
2017-05-09 12:55:00,44.55,44.55,44.51,44.52,27067.0,36.8682,36.8682,36.8351,36.8434,27067.0
2017-05-09 13:00:00,44.51,44.54,44.5,44.5,25401.0,36.8351,36.8599,36.8268,36.8268,25401.0
2017-05-09 13:05:00,44.51,44.53,44.5,44.52,17568.0,36.8351,36.8517,36.8268,36.8434,17568.0
2017-05-09 13:10:00,44.52,44.52,44.5,44.5,19744.0,36.8434,36.8434,36.8268,36.8268,19744.0
2017-05-09 13:15:00,44.5,44.52,44.5,44.52,29632.0,36.8268,36.8434,36.8268,36.8434,29632.0
2017-05-09 13:20:00,44.51,44.52,44.5,44.51,36744.0,36.8351,36.8434,36.8268,36.8351,36744.0
2017-05-09 13:25:00,44.51,44.51,44.44,44.44,66061.0,36.8351,36.8351,36.7772,36.7772,66061.0
2017-05-09 13:30:00,44.44,44.47,44.43,44.45,42304.0,36.7772,36.802,36.7689,36.7855,42304.0
2017-05-09 13:35:00,44.46,44.47,44.44,44.46,17056.0,36.7937,36.802,36.7772,36.7937,17056.0
2017-05-09 13:40:00,44.46,44.47,44.45,44.45,15065.0,36.7937,36.802,36.7855,36.7855,15065.0
2017-05-09 13:45:00,44.46,44.5,44.46,44.47,20558.0,36.7937,36.8268,36.7937,36.802,20558.0
2017-05-09 13:50:00,44.47,44.49,44.44,44.45,27274.0,36.802,36.8186,36.7772,36.7855,27274.0
2017-05-09 13:55:00,44.45,44.45,44.41,44.42,22050.0,36.7855,36.7855,36.7524,36.7606,22050.0
2017-05-09 14:00:00,44.42,44.43,44.39,44.39,37257.0,36.7606,36.7689,36.7358,36.7358,37257.0
2017-05-09 14:05:00,44.39,44.41,44.38,44.39,35367.0,36.7358,36.7524,36.7275,36.7358,35367.0
2017-05-09 14:10:00,44.39,44.39,44.32,44.34,40611.0,36.7358,36.7358,36.6779,36.6944,40611.0
2017-05-09 14:15:00,44.34,44.36,44.33,44.34,34421.0,36.6944,36.711,36.6861,36.6944,34421.0
2017-05-09 14:20:00,44.34,44.36,44.31,44.32,31752.0,36.6944,36.711,36.6696,36.6779,31752.0
2017-05-09 14:25:00,44.32,44.36,44.32,44.36,37843.0,36.6779,36.711,36.6779,36.711,37843.0
2017-05-09 14:30:00,44.36,44.36,44.33,44.33,45108.0,36.711,36.711,36.6861,36.6861,45108.0
2017-05-09 14:35:00,44.34,44.36,44.33,44.34,35824.0,36.6944,36.711,36.6861,36.6944,35824.0
2017-05-09 14:40:00,44.34,44.36,44.34,44.35,25598.0,36.6944,36.711,36.6944,36.7027,25598.0
2017-05-09 14:45:00,44.35,44.38,44.35,44.35,43496.0,36.7027,36.7275,36.7027,36.7027,43496.0
2017-05-09 14:50:00,44.35,44.36,44.32,44.33,111212.0,36.7027,36.711,36.6779,36.6861,111212.0
2017-05-09 14:55:00,44.33,44.34,44.3,44.31,45039.0,36.6861,36.6944,36.6613,36.6696,45039.0
2017-05-09 15:00:00,44.31,44.33,44.3,44.32,62318.0,36.6696,36.6861,36.6613,36.6779,62318.0
2017-05-09 15:05:00,44.33,44.35,44.32,44.35,44589.0,36.6861,36.7027,36.6779,36.7027,44589.0
2017-05-09 15:10:00,44.35,44.36,44.33,44.33,51482.0,36.7027,36.711,36.6861,36.6861,51482.0
2017-05-09 15:15:00,44.33,44.33,44.3,44.32,62951.0,36.6861,36.6861,36.6613,36.6779,62951.0
2017-05-09 15:20:00,44.31,44.36,44.31,44.36,55340.0,36.6696,36.711,36.6696,36.711,55340.0
2017-05-09 15:25:00,44.35,44.36,44.31,44.32,72199.0,36.7027,36.711,36.6696,36.6779,72199.0
2017-05-09 15:30:00,44.31,44.32,44.27,44.29,122861.0,36.6696,36.6779,36.6365,36.653,122861.0
2017-05-09 15:35:00,44.28,44.29,44.21,44.26,75082.0,36.6448,36.653,36.5868,36.6282,75082.0
2017-05-09 15:40:00,44.26,44.27,44.2,44.23,81642.0,36.6282,36.6365,36.5786,36.6034,81642.0
2017-05-09 15:45:00,44.24,44.28,44.22,44.24,110823.0,36.6117,36.6448,36.5951,36.6117,110823.0
2017-05-09 15:50:00,44.24,44.3,44.24,44.3,153060.0,36.6117,36.6613,36.6117,36.6613,153060.0
2017-05-09 15:55:00,44.3,44.31,44.27,44.29,507417.0,36.6613,36.6696,36.6365,36.653,507417.0
2017-05-10 09:30:00,44.31,44.5,44.14,44.23,137873.0,36.6696,36.8268,36.5289,36.6034,137873.0
2017-05-10 09:35:00,44.24,44.26,44.13,44.14,44884.0,36.6117,36.6282,36.5206,36.5289,44884.0
2017-05-10 09:40:00,44.14,44.15,44.07,44.1,91402.0,36.5289,36.5372,36.471,36.4958,91402.0
2017-05-10 09:45:00,44.09,44.11,44.03,44.04,47273.0,36.4875,36.5041,36.4379,36.4461,47273.0
2017-05-10 09:50:00,44.05,44.14,44.05,44.14,58010.0,36.4544,36.5289,36.4544,36.5289,58010.0
2017-05-10 09:55:00,44.14,44.19,44.12,44.14,70876.0,36.5289,36.5703,36.5124,36.5289,70876.0
2017-05-10 10:00:00,44.13,44.15,44.08,44.1,89146.0,36.5206,36.5372,36.4793,36.4958,89146.0
2017-05-10 10:05:00,44.1,44.12,44.06,44.06,96182.0,36.4958,36.5124,36.4627,36.4627,96182.0
2017-05-10 10:10:00,44.07,44.07,44.02,44.03,118582.0,36.471,36.471,36.4296,36.4379,118582.0
2017-05-10 10:15:00,44.03,44.16,44.03,44.15,52000.0,36.4379,36.5455,36.4379,36.5372,52000.0
2017-05-10 10:20:00,44.15,44.19,44.1,44.1,38006.0,36.5372,36.5703,36.4958,36.4958,38006.0
2017-05-10 10:25:00,44.1,44.15,44.08,44.15,36574.0,36.4958,36.5372,36.4793,36.5372,36574.0
2017-05-10 10:30:00,44.15,44.17,44.11,44.11,40428.0,36.5372,36.5537,36.5041,36.5041,40428.0
2017-05-10 10:35:00,44.12,44.15,44.09,44.09,50560.0,36.5124,36.5372,36.4875,36.4875,50560.0
2017-05-10 10:40:00,44.09,44.17,44.08,44.16,72811.0,36.4875,36.5537,36.4793,36.5455,72811.0
2017-05-10 10:45:00,44.17,44.17,44.11,44.15,74042.0,36.5537,36.5537,36.5041,36.5372,74042.0
2017-05-10 10:50:00,44.15,44.16,44.12,44.15,46202.0,36.5372,36.5455,36.5124,36.5372,46202.0
2017-05-10 10:55:00,44.14,44.15,44.11,44.14,75092.0,36.5289,36.5372,36.5041,36.5289,75092.0
2017-05-10 11:00:00,44.14,44.17,44.13,44.17,42471.0,36.5289,36.5537,36.5206,36.5537,42471.0
2017-05-10 11:05:00,44.18,44.22,44.15,44.21,38858.0,36.562,36.5951,36.5372,36.5868,38858.0
2017-05-10 11:10:00,44.22,44.25,44.2,44.22,34720.0,36.5951,36.6199,36.5786,36.5951,34720.0
2017-05-10 11:15:00,44.22,44.25,44.2,44.2,32823.0,36.5951,36.6199,36.5786,36.5786,32823.0
2017-05-10 11:20:00,44.2,44.21,44.14,44.14,76566.0,36.5786,36.5868,36.5289,36.5289,76566.0
2017-05-10 11:25:00,44.15,44.16,44.11,44.12,33283.0,36.5372,36.5455,36.5041,36.5124,33283.0
2017-05-10 11:30:00,44.13,44.17,44.12,44.15,54894.0,36.5206,36.5537,36.5124,36.5372,54894.0
2017-05-10 11:35:00,44.16,44.16,44.11,44.15,46005.0,36.5455,36.5455,36.5041,36.5372,46005.0
2017-05-10 11:40:00,44.14,44.15,44.13,44.14,28814.0,36.5289,36.5372,36.5206,36.5289,28814.0
2017-05-10 11:45:00,44.14,44.15,44.1,44.13,64833.0,36.5289,36.5372,36.4958,36.5206,64833.0
2017-05-10 11:50:00,44.14,44.15,44.11,44.15,34107.0,36.5289,36.5372,36.5041,36.5372,34107.0
2017-05-10 11:55:00,44.15,44.16,44.14,44.15,62685.0,36.5372,36.5455,36.5289,36.5372,62685.0
2017-05-10 12:00:00,44.15,44.16,44.12,44.13,38356.0,36.5372,36.5455,36.5124,36.5206,38356.0
2017-05-10 12:05:00,44.14,44.14,44.11,44.11,31757.0,36.5289,36.5289,36.5041,36.5041,31757.0
2017-05-10 12:10:00,44.12,44.13,44.11,44.12,26594.0,36.5124,36.5206,36.5041,36.5124,26594.0
2017-05-10 12:15:00,44.13,44.14,44.11,44.12,25555.0,36.5206,36.5289,36.5041,36.5124,25555.0
2017-05-10 12:20:00,44.12,44.16,44.12,44.15,16258.0,36.5124,36.5455,36.5124,36.5372,16258.0
2017-05-10 12:25:00,44.15,44.18,44.14,44.15,38622.0,36.5372,36.562,36.5289,36.5372,38622.0
2017-05-10 12:30:00,44.15,44.15,44.09,44.09,29246.0,36.5372,36.5372,36.4875,36.4875,29246.0
2017-05-10 12:35:00,44.09,44.1,44.08,44.09,27193.0,36.4875,36.4958,36.4793,36.4875,27193.0
2017-05-10 12:40:00,44.09,44.1,44.07,44.09,25770.0,36.4875,36.4958,36.471,36.4875,25770.0
2017-05-10 12:45:00,44.08,44.09,44.07,44.07,52896.0,36.4793,36.4875,36.471,36.471,52896.0
2017-05-10 12:50:00,44.07,44.08,44.02,44.03,38281.0,36.471,36.4793,36.4296,36.4379,38281.0
2017-05-10 12:55:00,44.03,44.04,43.98,43.98,55774.0,36.4379,36.4461,36.3965,36.3965,55774.0
2017-05-10 13:00:00,43.98,44.02,43.98,44.01,28502.0,36.3965,36.4296,36.3965,36.4213,28502.0
2017-05-10 13:05:00,44.01,44.03,43.99,44.0,42586.0,36.4213,36.4379,36.4048,36.413,42586.0
2017-05-10 13:10:00,44.0,44.01,43.97,43.97,37625.0,36.413,36.4213,36.3882,36.3882,37625.0
2017-05-10 13:15:00,43.97,44.0,43.96,43.99,53690.0,36.3882,36.413,36.3799,36.4048,53690.0
2017-05-10 13:20:00,43.99,44.01,43.98,44.0,30242.0,36.4048,36.4213,36.3965,36.413,30242.0
2017-05-10 13:25:00,44.0,44.03,44.0,44.02,16099.0,36.413,36.4379,36.413,36.4296,16099.0
2017-05-10 13:30:00,44.02,44.04,44.0,44.03,59317.0,36.4296,36.4461,36.413,36.4379,59317.0
2017-05-10 13:35:00,44.04,44.04,44.0,44.01,15599.0,36.4461,36.4461,36.413,36.4213,15599.0
2017-05-10 13:40:00,44.01,44.08,44.0,44.04,51261.0,36.4213,36.4793,36.413,36.4461,51261.0
2017-05-10 13:45:00,44.05,44.08,44.04,44.07,37101.0,36.4544,36.4793,36.4461,36.471,37101.0
2017-05-10 13:50:00,44.07,44.11,44.06,44.08,64704.0,36.471,36.5041,36.4627,36.4793,64704.0
2017-05-10 13:55:00,44.08,44.09,44.05,44.06,22441.0,36.4793,36.4875,36.4544,36.4627,22441.0
2017-05-10 14:00:00,44.05,44.07,44.05,44.06,84833.0,36.4544,36.471,36.4544,36.4627,84833.0
2017-05-10 14:05:00,44.07,44.13,44.06,44.11,60457.0,36.471,36.5206,36.4627,36.5041,60457.0
2017-05-10 14:10:00,44.11,44.18,44.11,44.16,48090.0,36.5041,36.562,36.5041,36.5455,48090.0
2017-05-10 14:15:00,44.16,44.18,44.15,44.16,61933.0,36.5455,36.562,36.5372,36.5455,61933.0
2017-05-10 14:20:00,44.16,44.21,44.15,44.17,44589.0,36.5455,36.5868,36.5372,36.5537,44589.0
2017-05-10 14:25:00,44.18,44.22,44.17,44.2,72367.0,36.562,36.5951,36.5537,36.5786,72367.0
2017-05-10 14:30:00,44.19,44.23,44.19,44.2,42385.0,36.5703,36.6034,36.5703,36.5786,42385.0
2017-05-10 14:35:00,44.19,44.25,44.19,44.23,78696.0,36.5703,36.6199,36.5703,36.6034,78696.0
2017-05-10 14:40:00,44.23,44.24,44.21,44.22,46114.0,36.6034,36.6117,36.5868,36.5951,46114.0
2017-05-10 14:45:00,44.21,44.22,44.16,44.18,33144.0,36.5868,36.5951,36.5455,36.562,33144.0
2017-05-10 14:50:00,44.17,44.2,44.17,44.19,37081.0,36.5537,36.5786,36.5537,36.5703,37081.0
2017-05-10 14:55:00,44.19,44.2,44.18,44.19,17498.0,36.5703,36.5786,36.562,36.5703,17498.0
2017-05-10 15:00:00,44.18,44.19,44.16,44.17,44035.0,36.562,36.5703,36.5455,36.5537,44035.0
2017-05-10 15:05:00,44.18,44.2,44.16,44.2,52339.0,36.562,36.5786,36.5455,36.5786,52339.0
2017-05-10 15:10:00,44.19,44.23,44.18,44.23,37671.0,36.5703,36.6034,36.562,36.6034,37671.0
2017-05-10 15:15:00,44.22,44.27,44.22,44.23,79477.0,36.5951,36.6365,36.5951,36.6034,79477.0
2017-05-10 15:20:00,44.22,44.24,44.21,44.22,76398.0,36.5951,36.6117,36.5868,36.5951,76398.0
2017-05-10 15:25:00,44.22,44.23,44.2,44.23,70688.0,36.5951,36.6034,36.5786,36.6034,70688.0
2017-05-10 15:30:00,44.23,44.23,44.21,44.22,74737.0,36.6034,36.6034,36.5868,36.5951,74737.0
2017-05-10 15:35:00,44.22,44.22,44.17,44.2,119713.0,36.5951,36.5951,36.5537,36.5786,119713.0
2017-05-10 15:40:00,44.2,44.22,44.19,44.19,50244.0,36.5786,36.5951,36.5703,36.5703,50244.0
2017-05-10 15:45:00,44.19,44.27,44.18,44.25,151654.0,36.5703,36.6365,36.562,36.6199,151654.0
2017-05-10 15:50:00,44.25,44.27,44.21,44.23,211398.0,36.6199,36.6365,36.5868,36.6034,211398.0
2017-05-10 15:55:00,44.23,44.24,44.21,44.23,359043.0,36.6034,36.6117,36.5868,36.6034,359043.0
2017-05-11 09:30:00,44.93,44.93,44.3,44.36,98427.0,37.1827,37.1827,36.6613,36.711,98427.0
2017-05-11 09:35:00,44.36,44.38,44.27,44.28,94499.0,36.711,36.7275,36.6365,36.6448,94499.0
2017-05-11 09:40:00,44.29,44.45,44.22,44.38,158883.0,36.653,36.7855,36.5951,36.7275,158883.0
2017-05-11 09:45:00,44.37,44.39,44.29,44.36,68102.0,36.7192,36.7358,36.653,36.711,68102.0
2017-05-11 09:50:00,44.36,44.36,44.26,44.34,90379.0,36.711,36.711,36.6282,36.6944,90379.0
2017-05-11 09:55:00,44.33,44.38,44.28,44.38,33813.0,36.6861,36.7275,36.6448,36.7275,33813.0
2017-05-11 10:00:00,44.38,44.38,44.35,44.38,38997.0,36.7275,36.7275,36.7027,36.7275,38997.0
2017-05-11 10:05:00,44.38,44.39,44.32,44.33,40843.0,36.7275,36.7358,36.6779,36.6861,40843.0
2017-05-11 10:10:00,44.33,44.34,44.26,44.26,36448.0,36.6861,36.6944,36.6282,36.6282,36448.0
2017-05-11 10:15:00,44.26,44.3,44.24,44.3,48366.0,36.6282,36.6613,36.6117,36.6613,48366.0
2017-05-11 10:20:00,44.29,44.31,44.24,44.26,48485.0,36.653,36.6696,36.6117,36.6282,48485.0
2017-05-11 10:25:00,44.27,44.3,44.24,44.29,49793.0,36.6365,36.6613,36.6117,36.653,49793.0
2017-05-11 10:30:00,44.29,44.32,44.24,44.32,75359.0,36.653,36.6779,36.6117,36.6779,75359.0
2017-05-11 10:35:00,44.31,44.34,44.29,44.34,53378.0,36.6696,36.6944,36.653,36.6944,53378.0
2017-05-11 10:40:00,44.35,44.4,44.32,44.36,71100.0,36.7027,36.7441,36.6779,36.711,71100.0
2017-05-11 10:45:00,44.36,44.36,44.29,44.3,45207.0,36.711,36.711,36.653,36.6613,45207.0
2017-05-11 10:50:00,44.31,44.31,44.27,44.31,48467.0,36.6696,36.6696,36.6365,36.6696,48467.0
2017-05-11 10:55:00,44.31,44.33,44.29,44.33,29387.0,36.6696,36.6861,36.653,36.6861,29387.0
2017-05-11 11:00:00,44.32,44.33,44.28,44.29,31213.0,36.6779,36.6861,36.6448,36.653,31213.0
2017-05-11 11:05:00,44.3,44.34,44.29,44.31,36595.0,36.6613,36.6944,36.653,36.6696,36595.0
2017-05-11 11:10:00,44.31,44.33,44.29,44.31,27505.0,36.6696,36.6861,36.653,36.6696,27505.0
2017-05-11 11:15:00,44.31,44.38,44.3,44.38,60246.0,36.6696,36.7275,36.6613,36.7275,60246.0
2017-05-11 11:20:00,44.38,44.42,44.36,44.42,76882.0,36.7275,36.7606,36.711,36.7606,76882.0
2017-05-11 11:25:00,44.42,44.44,44.4,44.41,61310.0,36.7606,36.7772,36.7441,36.7524,61310.0
2017-05-11 11:30:00,44.41,44.43,44.39,44.42,46684.0,36.7524,36.7689,36.7358,36.7606,46684.0
2017-05-11 11:35:00,44.41,44.43,44.4,44.41,59942.0,36.7524,36.7689,36.7441,36.7524,59942.0
2017-05-11 11:40:00,44.41,44.45,44.4,44.43,64400.0,36.7524,36.7855,36.7441,36.7689,64400.0
2017-05-11 11:45:00,44.42,44.43,44.38,44.41,40155.0,36.7606,36.7689,36.7275,36.7524,40155.0
2017-05-11 11:50:00,44.4,44.42,44.39,44.42,20625.0,36.7441,36.7606,36.7358,36.7606,20625.0
2017-05-11 11:55:00,44.41,44.42,44.37,44.38,23462.0,36.7524,36.7606,36.7192,36.7275,23462.0
2017-05-11 12:00:00,44.38,44.41,44.37,44.39,34305.0,36.7275,36.7524,36.7192,36.7358,34305.0
2017-05-11 12:05:00,44.4,44.42,44.4,44.42,19642.0,36.7441,36.7606,36.7441,36.7606,19642.0
2017-05-11 12:10:00,44.42,44.43,44.41,44.42,13350.0,36.7606,36.7689,36.7524,36.7606,13350.0
2017-05-11 12:15:00,44.41,44.44,44.41,44.42,25168.0,36.7524,36.7772,36.7524,36.7606,25168.0
2017-05-11 12:20:00,44.43,44.43,44.4,44.42,24110.0,36.7689,36.7689,36.7441,36.7606,24110.0
2017-05-11 12:25:00,44.41,44.42,44.37,44.38,39602.0,36.7524,36.7606,36.7192,36.7275,39602.0
2017-05-11 12:30:00,44.38,44.38,44.35,44.36,54838.0,36.7275,36.7275,36.7027,36.711,54838.0
2017-05-11 12:35:00,44.36,44.39,44.35,44.39,31413.0,36.711,36.7358,36.7027,36.7358,31413.0
2017-05-11 12:40:00,44.39,44.44,44.39,44.42,41304.0,36.7358,36.7772,36.7358,36.7606,41304.0
2017-05-11 12:45:00,44.42,44.42,44.41,44.41,16708.0,36.7606,36.7606,36.7524,36.7524,16708.0
2017-05-11 12:50:00,44.42,44.43,44.41,44.42,29220.0,36.7606,36.7689,36.7524,36.7606,29220.0
2017-05-11 12:55:00,44.41,44.43,44.41,44.41,21297.0,36.7524,36.7689,36.7524,36.7524,21297.0
2017-05-11 13:00:00,44.41,44.42,44.39,44.4,24356.0,36.7524,36.7606,36.7358,36.7441,24356.0
2017-05-11 13:05:00,44.4,44.43,44.39,44.41,31411.0,36.7441,36.7689,36.7358,36.7524,31411.0
2017-05-11 13:10:00,44.41,44.42,44.4,44.42,15352.0,36.7524,36.7606,36.7441,36.7606,15352.0
2017-05-11 13:15:00,44.42,44.45,44.41,44.43,26335.0,36.7606,36.7855,36.7524,36.7689,26335.0
2017-05-11 13:20:00,44.42,44.45,44.41,44.43,23875.0,36.7606,36.7855,36.7524,36.7689,23875.0
2017-05-11 13:25:00,44.43,44.43,44.4,44.41,22145.0,36.7689,36.7689,36.7441,36.7524,22145.0
2017-05-11 13:30:00,44.41,44.42,44.4,44.42,18532.0,36.7524,36.7606,36.7441,36.7606,18532.0
2017-05-11 13:35:00,44.41,44.42,44.39,44.41,25409.0,36.7524,36.7606,36.7358,36.7524,25409.0
2017-05-11 13:40:00,44.41,44.45,44.38,44.45,32923.0,36.7524,36.7855,36.7275,36.7855,32923.0
2017-05-11 13:45:00,44.45,44.46,44.44,44.45,14906.0,36.7855,36.7937,36.7772,36.7855,14906.0
2017-05-11 13:50:00,44.45,44.46,44.43,44.44,49536.0,36.7855,36.7937,36.7689,36.7772,49536.0
2017-05-11 13:55:00,44.45,44.45,44.42,44.42,17660.0,36.7855,36.7855,36.7606,36.7606,17660.0
2017-05-11 14:00:00,44.43,44.43,44.4,44.41,33556.0,36.7689,36.7689,36.7441,36.7524,33556.0
2017-05-11 14:05:00,44.41,44.41,44.35,44.39,34425.0,36.7524,36.7524,36.7027,36.7358,34425.0
2017-05-11 14:10:00,44.38,44.43,44.38,44.42,54656.0,36.7275,36.7689,36.7275,36.7606,54656.0
2017-05-11 14:15:00,44.41,44.46,44.4,44.44,36356.0,36.7524,36.7937,36.7441,36.7772,36356.0
2017-05-11 14:20:00,44.45,44.46,44.42,44.45,32711.0,36.7855,36.7937,36.7606,36.7855,32711.0
2017-05-11 14:25:00,44.45,44.45,44.4,44.43,26567.0,36.7855,36.7855,36.7441,36.7689,26567.0
2017-05-11 14:30:00,44.43,44.44,44.4,44.41,35985.0,36.7689,36.7772,36.7441,36.7524,35985.0
2017-05-11 14:35:00,44.41,44.41,44.37,44.4,26143.0,36.7524,36.7524,36.7192,36.7441,26143.0
2017-05-11 14:40:00,44.4,44.4,44.38,44.39,14838.0,36.7441,36.7441,36.7275,36.7358,14838.0
2017-05-11 14:45:00,44.39,44.4,44.38,44.4,42173.0,36.7358,36.7441,36.7275,36.7441,42173.0
2017-05-11 14:50:00,44.4,44.42,44.39,44.42,38478.0,36.7441,36.7606,36.7358,36.7606,38478.0
2017-05-11 14:55:00,44.41,44.42,44.38,44.4,54028.0,36.7524,36.7606,36.7275,36.7441,54028.0
2017-05-11 15:00:00,44.4,44.42,44.4,44.41,23216.0,36.7441,36.7606,36.7441,36.7524,23216.0
2017-05-11 15:05:00,44.41,44.43,44.4,44.43,37123.0,36.7524,36.7689,36.7441,36.7689,37123.0
2017-05-11 15:10:00,44.43,44.53,44.42,44.52,97709.0,36.7689,36.8517,36.7606,36.8434,97709.0
2017-05-11 15:15:00,44.51,44.52,44.48,44.5,83355.0,36.8351,36.8434,36.8103,36.8268,83355.0
2017-05-11 15:20:00,44.49,44.51,44.48,44.51,59474.0,36.8186,36.8351,36.8103,36.8351,59474.0
2017-05-11 15:25:00,44.51,44.56,44.5,44.56,143424.0,36.8351,36.8765,36.8268,36.8765,143424.0
2017-05-11 15:30:00,44.56,44.59,44.55,44.58,141450.0,36.8765,36.9013,36.8682,36.893,141450.0
2017-05-11 15:35:00,44.58,44.62,44.57,44.62,87369.0,36.893,36.9261,36.8848,36.9261,87369.0
2017-05-11 15:40:00,44.62,44.67,44.61,44.65,149045.0,36.9261,36.9675,36.9179,36.951,149045.0
2017-05-11 15:45:00,44.65,44.67,44.62,44.66,161128.0,36.951,36.9675,36.9261,36.9592,161128.0
2017-05-11 15:50:00,44.66,44.69,44.65,44.66,222413.0,36.9592,36.9841,36.951,36.9592,222413.0
2017-05-11 15:55:00,44.66,44.68,44.63,44.66,362440.0,36.9592,36.9758,36.9344,36.9592,362440.0
2017-05-12 09:30:00,44.59,44.64,44.25,44.64,148285.0,36.9013,36.9427,36.6199,36.9427,148285.0
2017-05-12 09:35:00,44.63,44.72,44.57,44.71,59297.0,36.9344,37.0089,36.8848,37.0006,59297.0
2017-05-12 09:40:00,44.71,44.81,44.64,44.8,91892.0,37.0006,37.0834,36.9427,37.0751,91892.0
2017-05-12 09:45:00,44.8,44.84,44.7,44.7,92210.0,37.0751,37.1082,36.9923,36.9923,92210.0
2017-05-12 09:50:00,44.71,44.74,44.66,44.7,70739.0,37.0006,37.0254,36.9592,36.9923,70739.0
2017-05-12 09:55:00,44.69,44.74,44.69,44.71,49751.0,36.9841,37.0254,36.9841,37.0006,49751.0
2017-05-12 10:00:00,44.71,44.73,44.68,44.7,75843.0,37.0006,37.0172,36.9758,36.9923,75843.0
2017-05-12 10:05:00,44.7,44.81,44.69,44.8,59653.0,36.9923,37.0834,36.9841,37.0751,59653.0
2017-05-12 10:10:00,44.8,44.89,44.78,44.86,113431.0,37.0751,37.1496,37.0586,37.1248,113431.0
2017-05-12 10:15:00,44.85,44.86,44.78,44.79,56057.0,37.1165,37.1248,37.0586,37.0668,56057.0
2017-05-12 10:20:00,44.78,44.79,44.76,44.77,34549.0,37.0586,37.0668,37.042,37.0503,34549.0
2017-05-12 10:25:00,44.76,44.76,44.69,44.71,54280.0,37.042,37.042,36.9841,37.0006,54280.0
2017-05-12 10:30:00,44.71,44.71,44.63,44.65,53992.0,37.0006,37.0006,36.9344,36.951,53992.0
2017-05-12 10:35:00,44.65,44.69,44.64,44.68,47108.0,36.951,36.9841,36.9427,36.9758,47108.0
2017-05-12 10:40:00,44.69,44.73,44.68,44.71,47649.0,36.9841,37.0172,36.9758,37.0006,47649.0
2017-05-12 10:45:00,44.7,44.7,44.67,44.68,52306.0,36.9923,36.9923,36.9675,36.9758,52306.0
2017-05-12 10:50:00,44.68,44.7,44.67,44.7,55145.0,36.9758,36.9923,36.9675,36.9923,55145.0
2017-05-12 10:55:00,44.7,44.84,44.69,44.81,82065.0,36.9923,37.1082,36.9841,37.0834,82065.0
2017-05-12 11:00:00,44.8,44.82,44.77,44.78,107268.0,37.0751,37.0917,37.0503,37.0586,107268.0
2017-05-12 11:05:00,44.78,44.87,44.77,44.84,99235.0,37.0586,37.133,37.0503,37.1082,99235.0
2017-05-12 11:10:00,44.84,44.85,44.8,44.82,57667.0,37.1082,37.1165,37.0751,37.0917,57667.0
2017-05-12 11:15:00,44.82,44.84,44.8,44.84,56656.0,37.0917,37.1082,37.0751,37.1082,56656.0
2017-05-12 11:20:00,44.84,44.86,44.83,44.84,48720.0,37.1082,37.1248,37.0999,37.1082,48720.0
2017-05-12 11:25:00,44.84,44.9,44.84,44.9,78663.0,37.1082,37.1579,37.1082,37.1579,78663.0
2017-05-12 11:30:00,44.9,44.91,44.89,44.9,43103.0,37.1579,37.1661,37.1496,37.1579,43103.0
2017-05-12 11:35:00,44.89,44.94,44.88,44.93,86006.0,37.1496,37.191,37.1413,37.1827,86006.0
2017-05-12 11:40:00,44.92,44.96,44.89,44.93,59420.0,37.1744,37.2075,37.1496,37.1827,59420.0
2017-05-12 11:45:00,44.93,44.94,44.91,44.91,31748.0,37.1827,37.191,37.1661,37.1661,31748.0
2017-05-12 11:50:00,44.91,44.93,44.91,44.91,28085.0,37.1661,37.1827,37.1661,37.1661,28085.0
2017-05-12 11:55:00,44.91,44.96,44.9,44.95,54843.0,37.1661,37.2075,37.1579,37.1992,54843.0
2017-05-12 12:00:00,44.95,44.95,44.89,44.91,48053.0,37.1992,37.1992,37.1496,37.1661,48053.0
2017-05-12 12:05:00,44.91,44.92,44.87,44.87,38031.0,37.1661,37.1744,37.133,37.133,38031.0
2017-05-12 12:10:00,44.88,44.9,44.87,44.9,52812.0,37.1413,37.1579,37.133,37.1579,52812.0
2017-05-12 12:15:00,44.9,44.92,44.88,44.89,21770.0,37.1579,37.1744,37.1413,37.1496,21770.0
2017-05-12 12:20:00,44.88,44.9,44.88,44.89,32165.0,37.1413,37.1579,37.1413,37.1496,32165.0
2017-05-12 12:25:00,44.89,44.9,44.89,44.9,16752.0,37.1496,37.1579,37.1496,37.1579,16752.0
2017-05-12 12:30:00,44.9,44.91,44.88,44.91,35972.0,37.1579,37.1661,37.1413,37.1661,35972.0
2017-05-12 12:35:00,44.91,44.92,44.89,44.9,34975.0,37.1661,37.1744,37.1496,37.1579,34975.0
2017-05-12 12:40:00,44.89,44.91,44.88,44.89,42877.0,37.1496,37.1661,37.1413,37.1496,42877.0
2017-05-12 12:45:00,44.88,44.9,44.88,44.89,29554.0,37.1413,37.1579,37.1413,37.1496,29554.0
2017-05-12 12:50:00,44.9,44.9,44.86,44.87,23784.0,37.1579,37.1579,37.1248,37.133,23784.0
2017-05-12 12:55:00,44.87,44.88,44.86,44.87,30502.0,37.133,37.1413,37.1248,37.133,30502.0
2017-05-12 13:00:00,44.88,44.9,44.87,44.9,78512.0,37.1413,37.1579,37.133,37.1579,78512.0
2017-05-12 13:05:00,44.89,44.9,44.88,44.89,28576.0,37.1496,37.1579,37.1413,37.1496,28576.0
2017-05-12 13:10:00,44.9,44.9,44.89,44.9,16201.0,37.1579,37.1579,37.1496,37.1579,16201.0
2017-05-12 13:15:00,44.9,44.9,44.89,44.89,19392.0,37.1579,37.1579,37.1496,37.1496,19392.0
2017-05-12 13:20:00,44.9,44.9,44.89,44.9,25863.0,37.1579,37.1579,37.1496,37.1579,25863.0
2017-05-12 13:25:00,44.9,44.9,44.88,44.9,55130.0,37.1579,37.1579,37.1413,37.1579,55130.0
2017-05-12 13:30:00,44.9,44.91,44.85,44.86,72087.0,37.1579,37.1661,37.1165,37.1248,72087.0
2017-05-12 13:35:00,44.86,44.86,44.83,44.86,42461.0,37.1248,37.1248,37.0999,37.1248,42461.0
2017-05-12 13:40:00,44.86,44.89,44.85,44.89,40260.0,37.1248,37.1496,37.1165,37.1496,40260.0
2017-05-12 13:45:00,44.89,44.9,44.88,44.9,25994.0,37.1496,37.1579,37.1413,37.1579,25994.0
2017-05-12 13:50:00,44.9,44.91,44.87,44.87,42099.0,37.1579,37.1661,37.133,37.133,42099.0
2017-05-12 13:55:00,44.88,44.89,44.87,44.89,28500.0,37.1413,37.1496,37.133,37.1496,28500.0
2017-05-12 14:00:00,44.9,44.9,44.87,44.88,37026.0,37.1579,37.1579,37.133,37.1413,37026.0
2017-05-12 14:05:00,44.87,44.88,44.85,44.87,55331.0,37.133,37.1413,37.1165,37.133,55331.0
2017-05-12 14:10:00,44.87,44.87,44.86,44.87,29365.0,37.133,37.133,37.1248,37.133,29365.0
2017-05-12 14:15:00,44.87,44.9,44.86,44.89,57340.0,37.133,37.1579,37.1248,37.1496,57340.0
2017-05-12 14:20:00,44.89,44.9,44.88,44.89,38089.0,37.1496,37.1579,37.1413,37.1496,38089.0
2017-05-12 14:25:00,44.89,44.89,44.87,44.87,51015.0,37.1496,37.1496,37.133,37.133,51015.0
2017-05-12 14:30:00,44.87,44.9,44.85,44.9,82970.0,37.133,37.1579,37.1165,37.1579,82970.0
2017-05-12 14:35:00,44.9,44.91,44.89,44.9,31742.0,37.1579,37.1661,37.1496,37.1579,31742.0
2017-05-12 14:40:00,44.9,44.93,44.89,44.92,43835.0,37.1579,37.1827,37.1496,37.1744,43835.0
2017-05-12 14:45:00,44.93,44.95,44.92,44.94,35027.0,37.1827,37.1992,37.1744,37.191,35027.0
2017-05-12 14:50:00,44.94,44.98,44.93,44.97,59380.0,37.191,37.2241,37.1827,37.2158,59380.0
2017-05-12 14:55:00,44.97,44.97,44.91,44.91,64034.0,37.2158,37.2158,37.1661,37.1661,64034.0
2017-05-12 15:00:00,44.91,44.92,44.89,44.91,36877.0,37.1661,37.1744,37.1496,37.1661,36877.0
2017-05-12 15:05:00,44.91,44.91,44.87,44.88,48104.0,37.1661,37.1661,37.133,37.1413,48104.0
2017-05-12 15:10:00,44.88,44.9,44.87,44.88,99563.0,37.1413,37.1579,37.133,37.1413,99563.0
2017-05-12 15:15:00,44.89,44.92,44.88,44.92,53137.0,37.1496,37.1744,37.1413,37.1744,53137.0
2017-05-12 15:20:00,44.92,44.93,44.9,44.91,80788.0,37.1744,37.1827,37.1579,37.1661,80788.0
2017-05-12 15:25:00,44.91,44.91,44.89,44.89,98184.0,37.1661,37.1661,37.1496,37.1496,98184.0
2017-05-12 15:30:00,44.89,44.9,44.87,44.88,89916.0,37.1496,37.1579,37.133,37.1413,89916.0
2017-05-12 15:35:00,44.88,44.9,44.87,44.87,124707.0,37.1413,37.1579,37.133,37.133,124707.0
2017-05-12 15:40:00,44.87,44.91,44.87,44.91,141344.0,37.133,37.1661,37.133,37.1661,141344.0
2017-05-12 15:45:00,44.9,44.91,44.85,44.86,179473.0,37.1579,37.1661,37.1165,37.1248,179473.0
2017-05-12 15:50:00,44.85,44.88,44.85,44.86,258118.0,37.1165,37.1413,37.1165,37.1248,258118.0
2017-05-12 15:55:00,44.87,44.88,44.83,44.87,478582.0,37.133,37.1413,37.0999,37.133,478582.0
2017-05-15 09:30:00,45.11,45.11,44.87,44.91,382104.0,37.3316,37.3316,37.133,37.1661,382104.0
2017-05-15 09:35:00,44.91,45.04,44.91,44.98,135649.0,37.1661,37.2737,37.1661,37.2241,135649.0
2017-05-15 09:40:00,44.98,45.08,44.98,45.04,158663.0,37.2241,37.3068,37.2241,37.2737,158663.0
2017-05-15 09:45:00,45.03,45.2,45.03,45.13,121061.0,37.2654,37.4061,37.2654,37.3482,121061.0
2017-05-15 09:50:00,45.13,45.16,45.06,45.08,56164.0,37.3482,37.373,37.2903,37.3068,56164.0
2017-05-15 09:55:00,45.08,45.12,45.06,45.1,78923.0,37.3068,37.3399,37.2903,37.3234,78923.0
2017-05-15 10:00:00,45.1,45.15,45.06,45.11,36857.0,37.3234,37.3648,37.2903,37.3316,36857.0
2017-05-15 10:05:00,45.11,45.16,45.08,45.16,73457.0,37.3316,37.373,37.3068,37.373,73457.0
2017-05-15 10:10:00,45.16,45.31,45.15,45.31,100531.0,37.373,37.4972,37.3648,37.4972,100531.0
2017-05-15 10:15:00,45.3,45.36,45.27,45.32,116755.0,37.4889,37.5385,37.4641,37.5054,116755.0
2017-05-15 10:20:00,45.31,45.37,45.29,45.35,163134.0,37.4972,37.5468,37.4806,37.5303,163134.0
2017-05-15 10:25:00,45.35,45.4,45.33,45.4,128746.0,37.5303,37.5716,37.5137,37.5716,128746.0
2017-05-15 10:30:00,45.4,45.5,45.39,45.48,229162.0,37.5716,37.6544,37.5634,37.6378,229162.0
2017-05-15 10:35:00,45.49,45.5,45.43,45.45,218796.0,37.6461,37.6544,37.5965,37.613,218796.0
2017-05-15 10:40:00,45.45,45.5,45.44,45.5,259111.0,37.613,37.6544,37.6047,37.6544,259111.0
2017-05-15 10:45:00,45.49,45.51,45.48,45.5,271465.0,37.6461,37.6627,37.6378,37.6544,271465.0
2017-05-15 10:50:00,45.5,45.51,45.46,45.48,193299.0,37.6544,37.6627,37.6213,37.6378,193299.0
2017-05-15 10:55:00,45.48,45.5,45.45,45.5,107046.0,37.6378,37.6544,37.613,37.6544,107046.0
2017-05-15 11:00:00,45.5,45.55,45.47,45.47,147200.0,37.6544,37.6958,37.6296,37.6296,147200.0
2017-05-15 11:05:00,45.48,45.54,45.47,45.5,223245.0,37.6378,37.6875,37.6296,37.6544,223245.0
2017-05-15 11:10:00,45.5,45.5,45.48,45.49,96756.0,37.6544,37.6544,37.6378,37.6461,96756.0
2017-05-15 11:15:00,45.5,45.5,45.46,45.5,99784.0,37.6544,37.6544,37.6213,37.6544,99784.0
2017-05-15 11:20:00,45.49,45.55,45.48,45.54,184888.0,37.6461,37.6958,37.6378,37.6875,184888.0
2017-05-15 11:25:00,45.55,45.55,45.48,45.49,127534.0,37.6958,37.6958,37.6378,37.6461,127534.0
2017-05-15 11:30:00,45.48,45.53,45.48,45.52,139479.0,37.6378,37.6792,37.6378,37.671,139479.0
2017-05-15 11:35:00,45.51,45.52,45.49,45.5,76569.0,37.6627,37.671,37.6461,37.6544,76569.0
2017-05-15 11:40:00,45.5,45.5,45.46,45.46,64220.0,37.6544,37.6544,37.6213,37.6213,64220.0
2017-05-15 11:45:00,45.46,45.47,45.42,45.46,139935.0,37.6213,37.6296,37.5882,37.6213,139935.0
2017-05-15 11:50:00,45.46,45.51,45.44,45.48,91518.0,37.6213,37.6627,37.6047,37.6378,91518.0
2017-05-15 11:55:00,45.48,45.51,45.48,45.5,37914.0,37.6378,37.6627,37.6378,37.6544,37914.0
2017-05-15 12:00:00,45.5,45.52,45.48,45.5,96401.0,37.6544,37.671,37.6378,37.6544,96401.0
2017-05-15 12:05:00,45.5,45.6,45.49,45.59,136947.0,37.6544,37.7372,37.6461,37.7289,136947.0
2017-05-15 12:10:00,45.59,45.62,45.53,45.54,90579.0,37.7289,37.7537,37.6792,37.6875,90579.0
2017-05-15 12:15:00,45.54,45.62,45.52,45.53,145293.0,37.6875,37.7537,37.671,37.6792,145293.0
2017-05-15 12:20:00,45.53,45.62,45.52,45.59,95811.0,37.6792,37.7537,37.671,37.7289,95811.0
2017-05-15 12:25:00,45.59,45.62,45.58,45.61,55654.0,37.7289,37.7537,37.7206,37.7454,55654.0
2017-05-15 12:30:00,45.6,45.61,45.58,45.59,21618.0,37.7372,37.7454,37.7206,37.7289,21618.0
2017-05-15 12:35:00,45.59,45.61,45.54,45.58,89768.0,37.7289,37.7454,37.6875,37.7206,89768.0
2017-05-15 12:40:00,45.58,45.58,45.57,45.57,15543.0,37.7206,37.7206,37.7123,37.7123,15543.0
2017-05-15 12:45:00,45.58,45.58,45.55,45.57,73402.0,37.7206,37.7206,37.6958,37.7123,73402.0
2017-05-15 12:50:00,45.57,45.58,45.56,45.57,73819.0,37.7123,37.7206,37.7041,37.7123,73819.0
2017-05-15 12:55:00,45.57,45.59,45.56,45.57,41645.0,37.7123,37.7289,37.7041,37.7123,41645.0
2017-05-15 13:00:00,45.57,45.58,45.55,45.56,81000.0,37.7123,37.7206,37.6958,37.7041,81000.0
2017-05-15 13:05:00,45.56,45.58,45.55,45.58,42454.0,37.7041,37.7206,37.6958,37.7206,42454.0
2017-05-15 13:10:00,45.58,45.6,45.57,45.6,45743.0,37.7206,37.7372,37.7123,37.7372,45743.0
2017-05-15 13:15:00,45.59,45.6,45.57,45.58,101651.0,37.7289,37.7372,37.7123,37.7206,101651.0
2017-05-15 13:20:00,45.58,45.61,45.58,45.6,47267.0,37.7206,37.7454,37.7206,37.7372,47267.0
2017-05-15 13:25:00,45.6,45.68,45.59,45.67,99304.0,37.7372,37.8034,37.7289,37.7951,99304.0
2017-05-15 13:30:00,45.66,45.69,45.65,45.66,30850.0,37.7868,37.8116,37.7785,37.7868,30850.0
2017-05-15 13:35:00,45.66,45.66,45.56,45.56,78382.0,37.7868,37.7868,37.7041,37.7041,78382.0
2017-05-15 13:40:00,45.56,45.6,45.54,45.6,82375.0,37.7041,37.7372,37.6875,37.7372,82375.0
2017-05-15 13:45:00,45.6,45.65,45.56,45.65,159771.0,37.7372,37.7785,37.7041,37.7785,159771.0
2017-05-15 13:50:00,45.65,45.74,45.64,45.73,203330.0,37.7785,37.853,37.7703,37.8447,203330.0
2017-05-15 13:55:00,45.73,45.73,45.7,45.73,112474.0,37.8447,37.8447,37.8199,37.8447,112474.0
2017-05-15 14:00:00,45.73,45.75,45.72,45.75,71660.0,37.8447,37.8613,37.8365,37.8613,71660.0
2017-05-15 14:05:00,45.75,45.81,45.74,45.81,153247.0,37.8613,37.9109,37.853,37.9109,153247.0
2017-05-15 14:10:00,45.81,45.84,45.8,45.83,97205.0,37.9109,37.9358,37.9027,37.9275,97205.0
2017-05-15 14:15:00,45.83,45.85,45.81,45.84,57824.0,37.9275,37.9441,37.9109,37.9358,57824.0
2017-05-15 14:20:00,45.84,45.85,45.8,45.8,65197.0,37.9358,37.9441,37.9027,37.9027,65197.0
2017-05-15 14:25:00,45.8,45.81,45.76,45.77,64812.0,37.9027,37.9109,37.8696,37.8778,64812.0
2017-05-15 14:30:00,45.77,45.81,45.76,45.8,104242.0,37.8778,37.9109,37.8696,37.9027,104242.0
2017-05-15 14:35:00,45.8,45.81,45.79,45.8,43173.0,37.9027,37.9109,37.8944,37.9027,43173.0
2017-05-15 14:40:00,45.8,45.81,45.8,45.8,26745.0,37.9027,37.9109,37.9027,37.9027,26745.0
2017-05-15 14:45:00,45.8,45.85,45.8,45.85,90930.0,37.9027,37.9441,37.9027,37.9441,90930.0
2017-05-15 14:50:00,45.84,45.87,45.82,45.87,65684.0,37.9358,37.9606,37.9192,37.9606,65684.0
2017-05-15 14:55:00,45.87,45.89,45.84,45.84,93211.0,37.9606,37.9772,37.9358,37.9358,93211.0
2017-05-15 15:00:00,45.84,45.85,45.83,45.83,52745.0,37.9358,37.9441,37.9275,37.9275,52745.0
2017-05-15 15:05:00,45.83,45.84,45.8,45.82,137902.0,37.9275,37.9358,37.9027,37.9192,137902.0
2017-05-15 15:10:00,45.82,45.84,45.77,45.83,102185.0,37.9192,37.9358,37.8778,37.9275,102185.0
2017-05-15 15:15:00,45.84,45.84,45.76,45.76,104548.0,37.9358,37.9358,37.8696,37.8696,104548.0
2017-05-15 15:20:00,45.76,45.77,45.74,45.76,99746.0,37.8696,37.8778,37.853,37.8696,99746.0
2017-05-15 15:25:00,45.76,45.77,45.74,45.77,118386.0,37.8696,37.8778,37.853,37.8778,118386.0
2017-05-15 15:30:00,45.76,45.8,45.75,45.8,135558.0,37.8696,37.9027,37.8613,37.9027,135558.0
2017-05-15 15:35:00,45.79,45.8,45.68,45.72,207098.0,37.8944,37.9027,37.8034,37.8365,207098.0
2017-05-15 15:40:00,45.72,45.72,45.66,45.66,106949.0,37.8365,37.8365,37.7868,37.7868,106949.0
2017-05-15 15:45:00,45.66,45.74,45.66,45.73,259399.0,37.7868,37.853,37.7868,37.8447,259399.0
2017-05-15 15:50:00,45.73,45.8,45.73,45.78,304843.0,37.8447,37.9027,37.8447,37.8861,304843.0
2017-05-15 15:55:00,45.78,45.81,45.78,45.81,618648.0,37.8861,37.9109,37.8861,37.9109,618648.0
2017-05-16 09:30:00,45.8,45.86,45.66,45.66,144247.0,37.9027,37.9523,37.7868,37.7868,144247.0
2017-05-16 09:35:00,45.64,45.66,45.43,45.44,132124.0,37.7703,37.7868,37.5965,37.6047,132124.0
2017-05-16 09:40:00,45.43,45.49,45.32,45.36,153848.0,37.5965,37.6461,37.5054,37.5385,153848.0
2017-05-16 09:45:00,45.36,45.55,45.36,45.52,151931.0,37.5385,37.6958,37.5385,37.671,151931.0
2017-05-16 09:50:00,45.51,45.58,45.43,45.58,95543.0,37.6627,37.7206,37.5965,37.7206,95543.0
2017-05-16 09:55:00,45.58,45.6,45.53,45.59,120148.0,37.7206,37.7372,37.6792,37.7289,120148.0
2017-05-16 10:00:00,45.59,45.63,45.54,45.58,101757.0,37.7289,37.762,37.6875,37.7206,101757.0
2017-05-16 10:05:00,45.58,45.64,45.54,45.63,86010.0,37.7206,37.7703,37.6875,37.762,86010.0
2017-05-16 10:10:00,45.63,45.64,45.56,45.57,70419.0,37.762,37.7703,37.7041,37.7123,70419.0
2017-05-16 10:15:00,45.56,45.61,45.53,45.6,41090.0,37.7041,37.7454,37.6792,37.7372,41090.0
2017-05-16 10:20:00,45.61,45.67,45.59,45.65,69852.0,37.7454,37.7951,37.7289,37.7785,69852.0
2017-05-16 10:25:00,45.65,45.65,45.59,45.62,104907.0,37.7785,37.7785,37.7289,37.7537,104907.0
2017-05-16 10:30:00,45.62,45.68,45.61,45.68,75023.0,37.7537,37.8034,37.7454,37.8034,75023.0
2017-05-16 10:35:00,45.68,45.68,45.63,45.64,53871.0,37.8034,37.8034,37.762,37.7703,53871.0
2017-05-16 10:40:00,45.63,45.64,45.57,45.57,109312.0,37.762,37.7703,37.7123,37.7123,109312.0
2017-05-16 10:45:00,45.57,45.6,45.56,45.58,89238.0,37.7123,37.7372,37.7041,37.7206,89238.0
2017-05-16 10:50:00,45.59,45.61,45.57,45.61,62088.0,37.7289,37.7454,37.7123,37.7454,62088.0
2017-05-16 10:55:00,45.6,45.67,45.6,45.67,93512.0,37.7372,37.7951,37.7372,37.7951,93512.0
2017-05-16 11:00:00,45.67,45.73,45.66,45.72,98144.0,37.7951,37.8447,37.7868,37.8365,98144.0
2017-05-16 11:05:00,45.72,45.9,45.72,45.82,224100.0,37.8365,37.9854,37.8365,37.9192,224100.0
2017-05-16 11:10:00,45.82,45.85,45.79,45.84,83123.0,37.9192,37.9441,37.8944,37.9358,83123.0
2017-05-16 11:15:00,45.85,45.86,45.82,45.83,61756.0,37.9441,37.9523,37.9192,37.9275,61756.0
2017-05-16 11:20:00,45.83,45.84,45.77,45.78,104045.0,37.9275,37.9358,37.8778,37.8861,104045.0
2017-05-16 11:25:00,45.77,45.78,45.75,45.78,310899.0,37.8778,37.8861,37.8613,37.8861,310899.0
2017-05-16 11:30:00,45.78,45.78,45.7,45.71,97772.0,37.8861,37.8861,37.8199,37.8282,97772.0
2017-05-16 11:35:00,45.71,45.71,45.64,45.66,39307.0,37.8282,37.8282,37.7703,37.7868,39307.0
2017-05-16 11:40:00,45.66,45.7,45.65,45.67,83662.0,37.7868,37.8199,37.7785,37.7951,83662.0
2017-05-16 11:45:00,45.67,45.68,45.59,45.6,57481.0,37.7951,37.8034,37.7289,37.7372,57481.0
2017-05-16 11:50:00,45.59,45.65,45.59,45.65,47691.0,37.7289,37.7785,37.7289,37.7785,47691.0
2017-05-16 11:55:00,45.65,45.66,45.58,45.59,39681.0,37.7785,37.7868,37.7206,37.7289,39681.0
2017-05-16 12:00:00,45.6,45.61,45.54,45.56,60401.0,37.7372,37.7454,37.6875,37.7041,60401.0
2017-05-16 12:05:00,45.55,45.56,45.51,45.53,27411.0,37.6958,37.7041,37.6627,37.6792,27411.0
2017-05-16 12:10:00,45.52,45.54,45.47,45.52,85390.0,37.671,37.6875,37.6296,37.671,85390.0
2017-05-16 12:15:00,45.53,45.57,45.52,45.57,42947.0,37.6792,37.7123,37.671,37.7123,42947.0
2017-05-16 12:20:00,45.57,45.65,45.57,45.65,61548.0,37.7123,37.7785,37.7123,37.7785,61548.0
2017-05-16 12:25:00,45.65,45.66,45.63,45.63,40704.0,37.7785,37.7868,37.762,37.762,40704.0
2017-05-16 12:30:00,45.64,45.65,45.6,45.65,53656.0,37.7703,37.7785,37.7372,37.7785,53656.0
2017-05-16 12:35:00,45.65,45.65,45.61,45.64,20589.0,37.7785,37.7785,37.7454,37.7703,20589.0
2017-05-16 12:40:00,45.64,45.66,45.63,45.64,73966.0,37.7703,37.7868,37.762,37.7703,73966.0
2017-05-16 12:45:00,45.64,45.65,45.62,45.65,104009.0,37.7703,37.7785,37.7537,37.7785,104009.0
2017-05-16 12:50:00,45.65,45.65,45.64,45.65,32007.0,37.7785,37.7785,37.7703,37.7785,32007.0
2017-05-16 12:55:00,45.65,45.66,45.64,45.66,154205.0,37.7785,37.7868,37.7703,37.7868,154205.0
2017-05-16 13:00:00,45.66,45.67,45.64,45.67,78647.0,37.7868,37.7951,37.7703,37.7951,78647.0
2017-05-16 13:05:00,45.67,45.68,45.64,45.65,127826.0,37.7951,37.8034,37.7703,37.7785,127826.0
2017-05-16 13:10:00,45.66,45.68,45.66,45.68,17552.0,37.7868,37.8034,37.7868,37.8034,17552.0
2017-05-16 13:15:00,45.68,45.71,45.67,45.69,83917.0,37.8034,37.8282,37.7951,37.8116,83917.0
2017-05-16 13:20:00,45.69,45.71,45.68,45.7,129726.0,37.8116,37.8282,37.8034,37.8199,129726.0
2017-05-16 13:25:00,45.7,45.71,45.69,45.7,33156.0,37.8199,37.8282,37.8116,37.8199,33156.0
2017-05-16 13:30:00,45.7,45.71,45.64,45.64,79834.0,37.8199,37.8282,37.7703,37.7703,79834.0
2017-05-16 13:35:00,45.64,45.7,45.63,45.7,209842.0,37.7703,37.8199,37.762,37.8199,209842.0
2017-05-16 13:40:00,45.7,45.71,45.67,45.67,81668.0,37.8199,37.8282,37.7951,37.7951,81668.0
2017-05-16 13:45:00,45.68,45.68,45.61,45.65,239297.0,37.8034,37.8034,37.7454,37.7785,239297.0
2017-05-16 13:50:00,45.65,45.66,45.61,45.62,34660.0,37.7785,37.7868,37.7454,37.7537,34660.0
2017-05-16 13:55:00,45.61,45.62,45.55,45.59,107557.0,37.7454,37.7537,37.6958,37.7289,107557.0
2017-05-16 14:00:00,45.6,45.66,45.59,45.62,98128.0,37.7372,37.7868,37.7289,37.7537,98128.0
2017-05-16 14:05:00,45.62,45.63,45.61,45.61,34866.0,37.7537,37.762,37.7454,37.7454,34866.0
2017-05-16 14:10:00,45.62,45.63,45.59,45.61,31270.0,37.7537,37.762,37.7289,37.7454,31270.0
2017-05-16 14:15:00,45.61,45.63,45.6,45.62,68809.0,37.7454,37.762,37.7372,37.7537,68809.0
2017-05-16 14:20:00,45.61,45.64,45.6,45.63,70199.0,37.7454,37.7703,37.7372,37.762,70199.0
2017-05-16 14:25:00,45.63,45.64,45.54,45.55,101584.0,37.762,37.7703,37.6875,37.6958,101584.0
2017-05-16 14:30:00,45.54,45.55,45.49,45.55,52180.0,37.6875,37.6958,37.6461,37.6958,52180.0
2017-05-16 14:35:00,45.55,45.56,45.5,45.54,61294.0,37.6958,37.7041,37.6544,37.6875,61294.0
2017-05-16 14:40:00,45.54,45.59,45.53,45.58,163004.0,37.6875,37.7289,37.6792,37.7206,163004.0
2017-05-16 14:45:00,45.57,45.58,45.54,45.55,55757.0,37.7123,37.7206,37.6875,37.6958,55757.0
2017-05-16 14:50:00,45.55,45.62,45.55,45.6,107709.0,37.6958,37.7537,37.6958,37.7372,107709.0
2017-05-16 14:55:00,45.6,45.61,45.58,45.59,51201.0,37.7372,37.7454,37.7206,37.7289,51201.0
2017-05-16 15:00:00,45.59,45.61,45.55,45.6,115373.0,37.7289,37.7454,37.6958,37.7372,115373.0
2017-05-16 15:05:00,45.61,45.62,45.57,45.59,110205.0,37.7454,37.7537,37.7123,37.7289,110205.0
2017-05-16 15:10:00,45.59,45.6,45.56,45.57,546868.0,37.7289,37.7372,37.7041,37.7123,546868.0
2017-05-16 15:15:00,45.57,45.6,45.56,45.57,254098.0,37.7123,37.7372,37.7041,37.7123,254098.0
2017-05-16 15:20:00,45.57,45.57,45.52,45.54,95286.0,37.7123,37.7123,37.671,37.6875,95286.0
2017-05-16 15:25:00,45.54,45.54,45.5,45.5,77946.0,37.6875,37.6875,37.6544,37.6544,77946.0
2017-05-16 15:30:00,45.5,45.51,45.47,45.49,98506.0,37.6544,37.6627,37.6296,37.6461,98506.0
2017-05-16 15:35:00,45.49,45.49,45.42,45.45,74766.0,37.6461,37.6461,37.5882,37.613,74766.0
2017-05-16 15:40:00,45.45,45.49,45.44,45.49,244958.0,37.613,37.6461,37.6047,37.6461,244958.0
2017-05-16 15:45:00,45.48,45.49,45.42,45.44,145024.0,37.6378,37.6461,37.5882,37.6047,145024.0
2017-05-16 15:50:00,45.44,45.5,45.43,45.48,239181.0,37.6047,37.6544,37.5965,37.6378,239181.0
2017-05-16 15:55:00,45.49,45.52,45.48,45.51,385150.0,37.6461,37.671,37.6378,37.6627,385150.0
2017-05-17 09:30:00,45.52,45.64,45.45,45.54,267209.0,37.671,37.7703,37.613,37.6875,267209.0
2017-05-17 09:35:00,45.52,45.55,45.36,45.48,52569.0,37.671,37.6958,37.5385,37.6378,52569.0
2017-05-17 09:40:00,45.48,45.5,45.37,45.5,87806.0,37.6378,37.6544,37.5468,37.6544,87806.0
2017-05-17 09:45:00,45.5,45.5,45.39,45.4,57371.0,37.6544,37.6544,37.5634,37.5716,57371.0
2017-05-17 09:50:00,45.39,45.45,45.37,45.41,48709.0,37.5634,37.613,37.5468,37.5799,48709.0
2017-05-17 09:55:00,45.41,45.41,45.21,45.26,94399.0,37.5799,37.5799,37.4144,37.4558,94399.0
2017-05-17 10:00:00,45.27,45.33,45.24,45.31,71623.0,37.4641,37.5137,37.4392,37.4972,71623.0
2017-05-17 10:05:00,45.31,45.35,45.27,45.3,86758.0,37.4972,37.5303,37.4641,37.4889,86758.0
2017-05-17 10:10:00,45.3,45.31,45.22,45.26,72994.0,37.4889,37.4972,37.4227,37.4558,72994.0
2017-05-17 10:15:00,45.25,45.35,45.25,45.27,55534.0,37.4475,37.5303,37.4475,37.4641,55534.0
2017-05-17 10:20:00,45.28,45.3,45.24,45.28,38362.0,37.4723,37.4889,37.4392,37.4723,38362.0
2017-05-17 10:25:00,45.28,45.29,45.22,45.24,67806.0,37.4723,37.4806,37.4227,37.4392,67806.0
2017-05-17 10:30:00,45.23,45.26,45.19,45.2,67638.0,37.431,37.4558,37.3979,37.4061,67638.0
2017-05-17 10:35:00,45.2,45.22,45.11,45.15,115194.0,37.4061,37.4227,37.3316,37.3648,115194.0
2017-05-17 10:40:00,45.16,45.2,45.15,45.2,166426.0,37.373,37.4061,37.3648,37.4061,166426.0
2017-05-17 10:45:00,45.21,45.25,45.17,45.19,101659.0,37.4144,37.4475,37.3813,37.3979,101659.0
2017-05-17 10:50:00,45.18,45.2,45.1,45.13,133996.0,37.3896,37.4061,37.3234,37.3482,133996.0
2017-05-17 10:55:00,45.13,45.16,45.06,45.1,183664.0,37.3482,37.373,37.2903,37.3234,183664.0
2017-05-17 11:00:00,45.1,45.15,45.1,45.12,97787.0,37.3234,37.3648,37.3234,37.3399,97787.0
2017-05-17 11:05:00,45.12,45.16,45.11,45.15,64298.0,37.3399,37.373,37.3316,37.3648,64298.0
2017-05-17 11:10:00,45.15,45.15,45.11,45.13,68408.0,37.3648,37.3648,37.3316,37.3482,68408.0
2017-05-17 11:15:00,45.13,45.15,45.11,45.14,63292.0,37.3482,37.3648,37.3316,37.3565,63292.0
2017-05-17 11:20:00,45.14,45.2,45.13,45.19,50823.0,37.3565,37.4061,37.3482,37.3979,50823.0
2017-05-17 11:25:00,45.19,45.24,45.17,45.24,46152.0,37.3979,37.4392,37.3813,37.4392,46152.0
2017-05-17 11:30:00,45.24,45.25,45.18,45.21,65528.0,37.4392,37.4475,37.3896,37.4144,65528.0
2017-05-17 11:35:00,45.22,45.25,45.18,45.25,44110.0,37.4227,37.4475,37.3896,37.4475,44110.0
2017-05-17 11:40:00,45.26,45.3,45.24,45.3,44638.0,37.4558,37.4889,37.4392,37.4889,44638.0
2017-05-17 11:45:00,45.3,45.3,45.26,45.29,26794.0,37.4889,37.4889,37.4558,37.4806,26794.0
2017-05-17 11:50:00,45.29,45.29,45.22,45.22,26868.0,37.4806,37.4806,37.4227,37.4227,26868.0
2017-05-17 11:55:00,45.22,45.24,45.2,45.24,46197.0,37.4227,37.4392,37.4061,37.4392,46197.0
2017-05-17 12:00:00,45.24,45.25,45.22,45.23,31409.0,37.4392,37.4475,37.4227,37.431,31409.0
2017-05-17 12:05:00,45.23,45.3,45.21,45.3,69939.0,37.431,37.4889,37.4144,37.4889,69939.0
2017-05-17 12:10:00,45.3,45.31,45.27,45.29,43080.0,37.4889,37.4972,37.4641,37.4806,43080.0
2017-05-17 12:15:00,45.29,45.3,45.27,45.29,19753.0,37.4806,37.4889,37.4641,37.4806,19753.0
2017-05-17 12:20:00,45.3,45.3,45.26,45.27,43357.0,37.4889,37.4889,37.4558,37.4641,43357.0
2017-05-17 12:25:00,45.27,45.27,45.22,45.22,53459.0,37.4641,37.4641,37.4227,37.4227,53459.0
2017-05-17 12:30:00,45.22,45.24,45.2,45.22,32185.0,37.4227,37.4392,37.4061,37.4227,32185.0
2017-05-17 12:35:00,45.22,45.25,45.21,45.23,31465.0,37.4227,37.4475,37.4144,37.431,31465.0
2017-05-17 12:40:00,45.23,45.26,45.23,45.26,43649.0,37.431,37.4558,37.431,37.4558,43649.0
2017-05-17 12:45:00,45.26,45.26,45.21,45.21,39783.0,37.4558,37.4558,37.4144,37.4144,39783.0
2017-05-17 12:50:00,45.22,45.22,45.2,45.21,24860.0,37.4227,37.4227,37.4061,37.4144,24860.0
2017-05-17 12:55:00,45.21,45.21,45.15,45.15,67269.0,37.4144,37.4144,37.3648,37.3648,67269.0
2017-05-17 13:00:00,45.16,45.16,45.12,45.12,39971.0,37.373,37.373,37.3399,37.3399,39971.0
2017-05-17 13:05:00,45.13,45.15,45.11,45.15,46360.0,37.3482,37.3648,37.3316,37.3648,46360.0
2017-05-17 13:10:00,45.15,45.17,45.13,45.15,40154.0,37.3648,37.3813,37.3482,37.3648,40154.0
2017-05-17 13:15:00,45.16,45.17,45.14,45.14,28022.0,37.373,37.3813,37.3565,37.3565,28022.0
2017-05-17 13:20:00,45.15,45.15,45.12,45.13,31102.0,37.3648,37.3648,37.3399,37.3482,31102.0
2017-05-17 13:25:00,45.13,45.14,45.1,45.14,57574.0,37.3482,37.3565,37.3234,37.3565,57574.0
2017-05-17 13:30:00,45.14,45.19,45.13,45.18,239043.0,37.3565,37.3979,37.3482,37.3896,239043.0
2017-05-17 13:35:00,45.17,45.19,45.15,45.16,35074.0,37.3813,37.3979,37.3648,37.373,35074.0
2017-05-17 13:40:00,45.16,45.17,45.14,45.16,57665.0,37.373,37.3813,37.3565,37.373,57665.0
2017-05-17 13:45:00,45.16,45.21,45.14,45.2,58034.0,37.373,37.4144,37.3565,37.4061,58034.0
2017-05-17 13:50:00,45.2,45.23,45.19,45.23,52578.0,37.4061,37.431,37.3979,37.431,52578.0
2017-05-17 13:55:00,45.23,45.26,45.21,45.23,62971.0,37.431,37.4558,37.4144,37.431,62971.0
2017-05-17 14:00:00,45.23,45.25,45.19,45.2,110423.0,37.431,37.4475,37.3979,37.4061,110423.0
2017-05-17 14:05:00,45.2,45.2,45.17,45.18,72307.0,37.4061,37.4061,37.3813,37.3896,72307.0
2017-05-17 14:10:00,45.18,45.19,45.13,45.14,242888.0,37.3896,37.3979,37.3482,37.3565,242888.0
2017-05-17 14:15:00,45.14,45.15,45.1,45.1,109642.0,37.3565,37.3648,37.3234,37.3234,109642.0
2017-05-17 14:20:00,45.11,45.12,45.05,45.07,110216.0,37.3316,37.3399,37.282,37.2985,110216.0
2017-05-17 14:25:00,45.07,45.09,45.05,45.07,103280.0,37.2985,37.3151,37.282,37.2985,103280.0
2017-05-17 14:30:00,45.08,45.1,45.05,45.05,61416.0,37.3068,37.3234,37.282,37.282,61416.0
2017-05-17 14:35:00,45.05,45.08,45.03,45.04,59038.0,37.282,37.3068,37.2654,37.2737,59038.0
2017-05-17 14:40:00,45.04,45.08,45.02,45.05,79005.0,37.2737,37.3068,37.2572,37.282,79005.0
2017-05-17 14:45:00,45.05,45.05,45.0,45.04,106346.0,37.282,37.282,37.2406,37.2737,106346.0
2017-05-17 14:50:00,45.03,45.12,45.02,45.12,58824.0,37.2654,37.3399,37.2572,37.3399,58824.0
2017-05-17 14:55:00,45.12,45.19,45.1,45.17,190462.0,37.3399,37.3979,37.3234,37.3813,190462.0
2017-05-17 15:00:00,45.18,45.18,45.12,45.15,81446.0,37.3896,37.3896,37.3399,37.3648,81446.0
2017-05-17 15:05:00,45.14,45.15,45.1,45.11,59779.0,37.3565,37.3648,37.3234,37.3316,59779.0
2017-05-17 15:10:00,45.11,45.11,45.04,45.07,116075.0,37.3316,37.3316,37.2737,37.2985,116075.0
2017-05-17 15:15:00,45.07,45.1,45.06,45.1,84614.0,37.2985,37.3234,37.2903,37.3234,84614.0
2017-05-17 15:20:00,45.1,45.15,45.1,45.13,174008.0,37.3234,37.3648,37.3234,37.3482,174008.0
2017-05-17 15:25:00,45.13,45.13,45.07,45.08,94969.0,37.3482,37.3482,37.2985,37.3068,94969.0
2017-05-17 15:30:00,45.08,45.12,45.07,45.12,85746.0,37.3068,37.3399,37.2985,37.3399,85746.0
2017-05-17 15:35:00,45.12,45.12,45.06,45.07,124320.0,37.3399,37.3399,37.2903,37.2985,124320.0
2017-05-17 15:40:00,45.08,45.08,45.0,45.03,158953.0,37.3068,37.3068,37.2406,37.2654,158953.0
2017-05-17 15:45:00,45.02,45.05,44.98,45.02,183382.0,37.2572,37.282,37.2241,37.2572,183382.0
2017-05-17 15:50:00,45.02,45.02,44.91,44.92,233444.0,37.2572,37.2572,37.1661,37.1744,233444.0
2017-05-17 15:55:00,44.92,44.93,44.83,44.86,563993.0,37.1744,37.1827,37.0999,37.1248,563993.0
2017-05-18 09:30:00,44.75,44.96,44.6,44.89,173474.0,37.0337,37.2075,36.9096,37.1496,173474.0
2017-05-18 09:35:00,44.91,44.91,44.72,44.72,55416.0,37.1661,37.1661,37.0089,37.0089,55416.0
2017-05-18 09:40:00,44.72,44.8,44.65,44.79,107024.0,37.0089,37.0751,36.951,37.0668,107024.0
2017-05-18 09:45:00,44.79,44.82,44.69,44.73,136816.0,37.0668,37.0917,36.9841,37.0172,136816.0
2017-05-18 09:50:00,44.74,44.79,44.72,44.77,106488.0,37.0254,37.0668,37.0089,37.0503,106488.0
2017-05-18 09:55:00,44.77,44.85,44.7,44.84,97892.0,37.0503,37.1165,36.9923,37.1082,97892.0
2017-05-18 10:00:00,44.85,45.0,44.85,44.95,195478.0,37.1165,37.2406,37.1165,37.1992,195478.0
2017-05-18 10:05:00,44.94,44.98,44.89,44.94,66564.0,37.191,37.2241,37.1496,37.191,66564.0
2017-05-18 10:10:00,44.93,45.03,44.93,44.98,108850.0,37.1827,37.2654,37.1827,37.2241,108850.0
2017-05-18 10:15:00,44.98,45.08,44.97,45.01,65607.0,37.2241,37.3068,37.2158,37.2489,65607.0
2017-05-18 10:20:00,45.02,45.02,44.94,44.95,55799.0,37.2572,37.2572,37.191,37.1992,55799.0
2017-05-18 10:25:00,44.95,45.09,44.94,45.06,82887.0,37.1992,37.3151,37.191,37.2903,82887.0
2017-05-18 10:30:00,45.07,45.13,45.04,45.05,61297.0,37.2985,37.3482,37.2737,37.282,61297.0
2017-05-18 10:35:00,45.05,45.1,44.99,44.99,46727.0,37.282,37.3234,37.2323,37.2323,46727.0
2017-05-18 10:40:00,44.99,45.05,44.98,44.99,58150.0,37.2323,37.282,37.2241,37.2323,58150.0
2017-05-18 10:45:00,44.98,45.02,44.98,45.01,61335.0,37.2241,37.2572,37.2241,37.2489,61335.0
2017-05-18 10:50:00,45.01,45.03,44.96,45.03,73199.0,37.2489,37.2654,37.2075,37.2654,73199.0
2017-05-18 10:55:00,45.03,45.07,44.99,45.07,87184.0,37.2654,37.2985,37.2323,37.2985,87184.0
2017-05-18 11:00:00,45.07,45.1,45.06,45.08,45609.0,37.2985,37.3234,37.2903,37.3068,45609.0
2017-05-18 11:05:00,45.08,45.09,45.02,45.07,49813.0,37.3068,37.3151,37.2572,37.2985,49813.0
2017-05-18 11:10:00,45.07,45.12,45.06,45.11,82773.0,37.2985,37.3399,37.2903,37.3316,82773.0
2017-05-18 11:15:00,45.11,45.13,45.05,45.06,153530.0,37.3316,37.3482,37.282,37.2903,153530.0
2017-05-18 11:20:00,45.06,45.11,45.05,45.1,85398.0,37.2903,37.3316,37.282,37.3234,85398.0
2017-05-18 11:25:00,45.09,45.16,45.09,45.16,61678.0,37.3151,37.373,37.3151,37.373,61678.0
2017-05-18 11:30:00,45.16,45.17,45.11,45.15,119428.0,37.373,37.3813,37.3316,37.3648,119428.0
2017-05-18 11:35:00,45.15,45.18,45.14,45.18,82585.0,37.3648,37.3896,37.3565,37.3896,82585.0
2017-05-18 11:40:00,45.18,45.18,45.14,45.15,52630.0,37.3896,37.3896,37.3565,37.3648,52630.0
2017-05-18 11:45:00,45.15,45.18,45.14,45.16,50132.0,37.3648,37.3896,37.3565,37.373,50132.0
2017-05-18 11:50:00,45.15,45.16,45.1,45.11,42343.0,37.3648,37.373,37.3234,37.3316,42343.0
2017-05-18 11:55:00,45.12,45.12,45.04,45.05,20801.0,37.3399,37.3399,37.2737,37.282,20801.0
2017-05-18 12:00:00,45.05,45.06,44.99,45.01,27208.0,37.282,37.2903,37.2323,37.2489,27208.0
2017-05-18 12:05:00,45.01,45.01,44.98,45.01,48713.0,37.2489,37.2489,37.2241,37.2489,48713.0
2017-05-18 12:10:00,45.0,45.02,44.99,45.01,49239.0,37.2406,37.2572,37.2323,37.2489,49239.0
2017-05-18 12:15:00,45.01,45.01,44.95,44.95,29577.0,37.2489,37.2489,37.1992,37.1992,29577.0
2017-05-18 12:20:00,44.95,45.01,44.95,44.99,37504.0,37.1992,37.2489,37.1992,37.2323,37504.0
2017-05-18 12:25:00,44.99,45.04,44.99,45.01,27831.0,37.2323,37.2737,37.2323,37.2489,27831.0
2017-05-18 12:30:00,45.0,45.07,45.0,45.05,47411.0,37.2406,37.2985,37.2406,37.282,47411.0
2017-05-18 12:35:00,45.04,45.07,45.03,45.07,24714.0,37.2737,37.2985,37.2654,37.2985,24714.0
2017-05-18 12:40:00,45.07,45.09,45.04,45.06,54636.0,37.2985,37.3151,37.2737,37.2903,54636.0
2017-05-18 12:45:00,45.05,45.06,45.02,45.02,28474.0,37.282,37.2903,37.2572,37.2572,28474.0
2017-05-18 12:50:00,45.02,45.03,45.0,45.01,30043.0,37.2572,37.2654,37.2406,37.2489,30043.0
2017-05-18 12:55:00,45.0,45.05,45.0,45.05,34182.0,37.2406,37.282,37.2406,37.282,34182.0
2017-05-18 13:00:00,45.05,45.08,45.01,45.07,63164.0,37.282,37.3068,37.2489,37.2985,63164.0
2017-05-18 13:05:00,45.06,45.09,45.01,45.02,50701.0,37.2903,37.3151,37.2489,37.2572,50701.0
2017-05-18 13:10:00,45.02,45.03,44.99,45.01,61325.0,37.2572,37.2654,37.2323,37.2489,61325.0
2017-05-18 13:15:00,45.01,45.03,44.98,45.03,34537.0,37.2489,37.2654,37.2241,37.2654,34537.0
2017-05-18 13:20:00,45.03,45.03,44.99,45.01,35090.0,37.2654,37.2654,37.2323,37.2489,35090.0
2017-05-18 13:25:00,45.0,45.02,44.98,45.0,24457.0,37.2406,37.2572,37.2241,37.2406,24457.0
2017-05-18 13:30:00,45.0,45.0,44.96,44.98,50647.0,37.2406,37.2406,37.2075,37.2241,50647.0
2017-05-18 13:35:00,44.97,45.0,44.95,44.97,32456.0,37.2158,37.2406,37.1992,37.2158,32456.0
2017-05-18 13:40:00,44.97,44.98,44.95,44.96,35604.0,37.2158,37.2241,37.1992,37.2075,35604.0
2017-05-18 13:45:00,44.96,45.0,44.95,44.99,42889.0,37.2075,37.2406,37.1992,37.2323,42889.0
2017-05-18 13:50:00,44.98,45.03,44.98,45.02,44625.0,37.2241,37.2654,37.2241,37.2572,44625.0
2017-05-18 13:55:00,45.02,45.09,45.01,45.07,53964.0,37.2572,37.3151,37.2489,37.2985,53964.0
2017-05-18 14:00:00,45.07,45.16,45.06,45.15,58407.0,37.2985,37.373,37.2903,37.3648,58407.0
2017-05-18 14:05:00,45.14,45.18,45.1,45.17,50184.0,37.3565,37.3896,37.3234,37.3813,50184.0
2017-05-18 14:10:00,45.16,45.17,45.13,45.13,25838.0,37.373,37.3813,37.3482,37.3482,25838.0
2017-05-18 14:15:00,45.13,45.18,45.12,45.18,28413.0,37.3482,37.3896,37.3399,37.3896,28413.0
2017-05-18 14:20:00,45.18,45.21,45.15,45.16,45135.0,37.3896,37.4144,37.3648,37.373,45135.0
2017-05-18 14:25:00,45.16,45.17,45.13,45.14,40713.0,37.373,37.3813,37.3482,37.3565,40713.0
2017-05-18 14:30:00,45.15,45.23,45.15,45.23,42674.0,37.3648,37.431,37.3648,37.431,42674.0
2017-05-18 14:35:00,45.21,45.21,45.16,45.16,36158.0,37.4144,37.4144,37.373,37.373,36158.0
2017-05-18 14:40:00,45.17,45.18,45.14,45.16,30429.0,37.3813,37.3896,37.3565,37.373,30429.0
2017-05-18 14:45:00,45.15,45.17,45.12,45.15,24019.0,37.3648,37.3813,37.3399,37.3648,24019.0
2017-05-18 14:50:00,45.15,45.15,45.08,45.09,23367.0,37.3648,37.3648,37.3068,37.3151,23367.0
2017-05-18 14:55:00,45.1,45.11,45.05,45.07,52049.0,37.3234,37.3316,37.282,37.2985,52049.0
2017-05-18 15:00:00,45.07,45.09,45.06,45.09,30021.0,37.2985,37.3151,37.2903,37.3151,30021.0
2017-05-18 15:05:00,45.09,45.11,45.06,45.11,48170.0,37.3151,37.3316,37.2903,37.3316,48170.0
2017-05-18 15:10:00,45.11,45.13,45.08,45.09,55463.0,37.3316,37.3482,37.3068,37.3151,55463.0
2017-05-18 15:15:00,45.08,45.09,45.05,45.07,36403.0,37.3068,37.3151,37.282,37.2985,36403.0
2017-05-18 15:20:00,45.07,45.11,45.05,45.09,63571.0,37.2985,37.3316,37.282,37.3151,63571.0
2017-05-18 15:25:00,45.09,45.1,45.06,45.08,67648.0,37.3151,37.3234,37.2903,37.3068,67648.0
2017-05-18 15:30:00,45.08,45.08,45.04,45.07,79735.0,37.3068,37.3068,37.2737,37.2985,79735.0
2017-05-18 15:35:00,45.06,45.11,45.06,45.08,63543.0,37.2903,37.3316,37.2903,37.3068,63543.0
2017-05-18 15:40:00,45.09,45.09,45.02,45.05,79550.0,37.3151,37.3151,37.2572,37.282,79550.0
2017-05-18 15:45:00,45.05,45.08,45.04,45.05,117347.0,37.282,37.3068,37.2737,37.282,117347.0
2017-05-18 15:50:00,45.05,45.1,45.03,45.05,239182.0,37.282,37.3234,37.2654,37.282,239182.0
2017-05-18 15:55:00,45.05,45.05,44.97,45.0,346999.0,37.282,37.282,37.2158,37.2406,346999.0
2017-05-19 09:30:00,45.0,45.12,44.87,44.89,669620.0,37.2406,37.3399,37.133,37.1496,669620.0
2017-05-19 09:35:00,44.89,45.04,44.88,45.0,56776.0,37.1496,37.2737,37.1413,37.2406,56776.0
2017-05-19 09:40:00,45.0,45.05,44.91,45.0,62797.0,37.2406,37.282,37.1661,37.2406,62797.0
2017-05-19 09:45:00,45.03,45.06,44.97,45.05,43729.0,37.2654,37.2903,37.2158,37.282,43729.0
2017-05-19 09:50:00,45.05,45.24,45.03,45.23,48308.0,37.282,37.4392,37.2654,37.431,48308.0
2017-05-19 09:55:00,45.23,45.24,45.14,45.2,35840.0,37.431,37.4392,37.3565,37.4061,35840.0
2017-05-19 10:00:00,45.2,45.32,45.19,45.32,54223.0,37.4061,37.5054,37.3979,37.5054,54223.0
2017-05-19 10:05:00,45.31,45.37,45.3,45.36,42035.0,37.4972,37.5468,37.4889,37.5385,42035.0
2017-05-19 10:10:00,45.36,45.42,45.34,45.41,36321.0,37.5385,37.5882,37.522,37.5799,36321.0
2017-05-19 10:15:00,45.42,45.46,45.39,45.42,76735.0,37.5882,37.6213,37.5634,37.5882,76735.0
2017-05-19 10:20:00,45.42,45.46,45.4,45.41,65810.0,37.5882,37.6213,37.5716,37.5799,65810.0
2017-05-19 10:25:00,45.41,45.5,45.4,45.5,62619.0,37.5799,37.6544,37.5716,37.6544,62619.0
2017-05-19 10:30:00,45.5,45.51,45.41,45.43,55336.0,37.6544,37.6627,37.5799,37.5965,55336.0
2017-05-19 10:35:00,45.43,45.44,45.38,45.44,79888.0,37.5965,37.6047,37.5551,37.6047,79888.0
2017-05-19 10:40:00,45.43,45.46,45.42,45.43,57316.0,37.5965,37.6213,37.5882,37.5965,57316.0
2017-05-19 10:45:00,45.42,45.47,45.42,45.46,43496.0,37.5882,37.6296,37.5882,37.6213,43496.0
2017-05-19 10:50:00,45.47,45.49,45.45,45.48,45650.0,37.6296,37.6461,37.613,37.6378,45650.0
2017-05-19 10:55:00,45.47,45.49,45.43,45.43,25341.0,37.6296,37.6461,37.5965,37.5965,25341.0
2017-05-19 11:00:00,45.43,45.48,45.4,45.44,53192.0,37.5965,37.6378,37.5716,37.6047,53192.0
2017-05-19 11:05:00,45.44,45.45,45.38,45.4,34586.0,37.6047,37.613,37.5551,37.5716,34586.0
2017-05-19 11:10:00,45.39,45.42,45.38,45.4,40030.0,37.5634,37.5882,37.5551,37.5716,40030.0
2017-05-19 11:15:00,45.39,45.44,45.39,45.44,96686.0,37.5634,37.6047,37.5634,37.6047,96686.0
2017-05-19 11:20:00,45.44,45.49,45.43,45.49,50424.0,37.6047,37.6461,37.5965,37.6461,50424.0
2017-05-19 11:25:00,45.48,45.5,45.46,45.48,57420.0,37.6378,37.6544,37.6213,37.6378,57420.0
2017-05-19 11:30:00,45.48,45.49,45.45,45.48,67953.0,37.6378,37.6461,37.613,37.6378,67953.0
2017-05-19 11:35:00,45.47,45.52,45.46,45.51,44473.0,37.6296,37.671,37.6213,37.6627,44473.0
2017-05-19 11:40:00,45.51,45.55,45.5,45.53,49669.0,37.6627,37.6958,37.6544,37.6792,49669.0
2017-05-19 11:45:00,45.53,45.56,45.52,45.55,28238.0,37.6792,37.7041,37.671,37.6958,28238.0
2017-05-19 11:50:00,45.55,45.56,45.54,45.55,30833.0,37.6958,37.7041,37.6875,37.6958,30833.0
2017-05-19 11:55:00,45.55,45.6,45.54,45.6,53939.0,37.6958,37.7372,37.6875,37.7372,53939.0
2017-05-19 12:00:00,45.61,45.67,45.6,45.67,37115.0,37.7454,37.7951,37.7372,37.7951,37115.0
2017-05-19 12:05:00,45.67,45.69,45.65,45.69,59766.0,37.7951,37.8116,37.7785,37.8116,59766.0
2017-05-19 12:10:00,45.68,45.72,45.67,45.71,50446.0,37.8034,37.8365,37.7951,37.8282,50446.0
2017-05-19 12:15:00,45.7,45.71,45.67,45.68,49699.0,37.8199,37.8282,37.7951,37.8034,49699.0
2017-05-19 12:20:00,45.68,45.68,45.64,45.64,37150.0,37.8034,37.8034,37.7703,37.7703,37150.0
2017-05-19 12:25:00,45.65,45.66,45.62,45.63,48059.0,37.7785,37.7868,37.7537,37.762,48059.0
2017-05-19 12:30:00,45.63,45.66,45.62,45.63,49666.0,37.762,37.7868,37.7537,37.762,49666.0
2017-05-19 12:35:00,45.63,45.66,45.62,45.66,18049.0,37.762,37.7868,37.7537,37.7868,18049.0
2017-05-19 12:40:00,45.65,45.68,45.65,45.68,43617.0,37.7785,37.8034,37.7785,37.8034,43617.0
2017-05-19 12:45:00,45.67,45.7,45.66,45.7,42765.0,37.7951,37.8199,37.7868,37.8199,42765.0
2017-05-19 12:50:00,45.7,45.72,45.69,45.71,67745.0,37.8199,37.8365,37.8116,37.8282,67745.0
2017-05-19 12:55:00,45.71,45.72,45.7,45.71,22890.0,37.8282,37.8365,37.8199,37.8282,22890.0
2017-05-19 13:00:00,45.71,45.71,45.68,45.71,30234.0,37.8282,37.8282,37.8034,37.8282,30234.0
2017-05-19 13:05:00,45.7,45.71,45.65,45.65,31634.0,37.8199,37.8282,37.7785,37.7785,31634.0
2017-05-19 13:10:00,45.65,45.66,45.61,45.64,18238.0,37.7785,37.7868,37.7454,37.7703,18238.0
2017-05-19 13:15:00,45.64,45.67,45.63,45.67,12642.0,37.7703,37.7951,37.762,37.7951,12642.0
2017-05-19 13:20:00,45.67,45.68,45.64,45.65,35265.0,37.7951,37.8034,37.7703,37.7785,35265.0
2017-05-19 13:25:00,45.65,45.65,45.63,45.64,21206.0,37.7785,37.7785,37.762,37.7703,21206.0
2017-05-19 13:30:00,45.64,45.65,45.6,45.62,25178.0,37.7703,37.7785,37.7372,37.7537,25178.0
2017-05-19 13:35:00,45.62,45.64,45.62,45.63,25292.0,37.7537,37.7703,37.7537,37.762,25292.0
2017-05-19 13:40:00,45.63,45.65,45.62,45.65,21470.0,37.762,37.7785,37.7537,37.7785,21470.0
2017-05-19 13:45:00,45.65,45.69,45.64,45.69,34671.0,37.7785,37.8116,37.7703,37.8116,34671.0
2017-05-19 13:50:00,45.68,45.71,45.68,45.7,23369.0,37.8034,37.8282,37.8034,37.8199,23369.0
2017-05-19 13:55:00,45.71,45.72,45.7,45.71,21114.0,37.8282,37.8365,37.8199,37.8282,21114.0
2017-05-19 14:00:00,45.71,45.72,45.7,45.71,53784.0,37.8282,37.8365,37.8199,37.8282,53784.0
2017-05-19 14:05:00,45.71,45.72,45.69,45.7,54375.0,37.8282,37.8365,37.8116,37.8199,54375.0
2017-05-19 14:10:00,45.7,45.72,45.68,45.72,23064.0,37.8199,37.8365,37.8034,37.8365,23064.0
2017-05-19 14:15:00,45.72,45.72,45.69,45.71,32480.0,37.8365,37.8365,37.8116,37.8282,32480.0
2017-05-19 14:20:00,45.71,45.72,45.68,45.7,80207.0,37.8282,37.8365,37.8034,37.8199,80207.0
2017-05-19 14:25:00,45.7,45.71,45.69,45.7,37843.0,37.8199,37.8282,37.8116,37.8199,37843.0
2017-05-19 14:30:00,45.7,45.74,45.69,45.73,48510.0,37.8199,37.853,37.8116,37.8447,48510.0
2017-05-19 14:35:00,45.74,45.74,45.72,45.72,67866.0,37.853,37.853,37.8365,37.8365,67866.0
2017-05-19 14:40:00,45.72,45.75,45.72,45.74,122189.0,37.8365,37.8613,37.8365,37.853,122189.0
2017-05-19 14:45:00,45.74,45.76,45.74,45.76,20431.0,37.853,37.8696,37.853,37.8696,20431.0
2017-05-19 14:50:00,45.76,45.79,45.74,45.75,51429.0,37.8696,37.8944,37.853,37.8613,51429.0
2017-05-19 14:55:00,45.74,45.76,45.71,45.72,35643.0,37.853,37.8696,37.8282,37.8365,35643.0
2017-05-19 15:00:00,45.72,45.74,45.71,45.73,34270.0,37.8365,37.853,37.8282,37.8447,34270.0
2017-05-19 15:05:00,45.73,45.74,45.66,45.66,135931.0,37.8447,37.853,37.7868,37.7868,135931.0
2017-05-19 15:10:00,45.67,45.69,45.62,45.67,68222.0,37.7951,37.8116,37.7537,37.7951,68222.0
2017-05-19 15:15:00,45.66,45.7,45.66,45.66,48515.0,37.7868,37.8199,37.7868,37.7868,48515.0
2017-05-19 15:20:00,45.66,45.67,45.64,45.66,51682.0,37.7868,37.7951,37.7703,37.7868,51682.0
2017-05-19 15:25:00,45.65,45.69,45.64,45.65,83131.0,37.7785,37.8116,37.7703,37.7785,83131.0
2017-05-19 15:30:00,45.64,45.65,45.63,45.64,60383.0,37.7703,37.7785,37.762,37.7703,60383.0
2017-05-19 15:35:00,45.64,45.7,45.63,45.69,121797.0,37.7703,37.8199,37.762,37.8116,121797.0
2017-05-19 15:40:00,45.69,45.7,45.65,45.66,111790.0,37.8116,37.8199,37.7785,37.7868,111790.0
2017-05-19 15:45:00,45.66,45.7,45.65,45.69,119762.0,37.7868,37.8199,37.7785,37.8116,119762.0
2017-05-19 15:50:00,45.69,45.74,45.68,45.73,302162.0,37.8116,37.853,37.8034,37.8447,302162.0
2017-05-19 15:55:00,45.73,45.76,45.72,45.72,746728.0,37.8447,37.8696,37.8365,37.8365,746728.0
2017-05-22 09:30:00,45.72,45.75,45.56,45.7,130488.0,37.8365,37.8613,37.7041,37.8199,130488.0
2017-05-22 09:35:00,45.69,45.81,45.68,45.78,109283.0,37.8116,37.9109,37.8034,37.8861,109283.0
2017-05-22 09:40:00,45.79,45.87,45.79,45.85,65541.0,37.8944,37.9606,37.8944,37.9441,65541.0
2017-05-22 09:45:00,45.85,45.94,45.83,45.93,88599.0,37.9441,38.0185,37.9275,38.0103,88599.0
2017-05-22 09:50:00,45.93,45.93,45.82,45.87,94664.0,38.0103,38.0103,37.9192,37.9606,94664.0
2017-05-22 09:55:00,45.86,45.86,45.79,45.8,125975.0,37.9523,37.9523,37.8944,37.9027,125975.0
2017-05-22 10:00:00,45.8,45.91,45.79,45.89,133840.0,37.9027,37.9937,37.8944,37.9772,133840.0
2017-05-22 10:05:00,45.89,45.89,45.82,45.84,45216.0,37.9772,37.9772,37.9192,37.9358,45216.0
2017-05-22 10:10:00,45.85,45.95,45.84,45.94,100716.0,37.9441,38.0268,37.9358,38.0185,100716.0
2017-05-22 10:15:00,45.93,46.11,45.93,45.98,359807.0,38.0103,38.1592,38.0103,38.0516,359807.0
2017-05-22 10:20:00,45.98,46.02,45.96,45.96,64759.0,38.0516,38.0847,38.0351,38.0351,64759.0
2017-05-22 10:25:00,45.96,45.98,45.94,45.96,99758.0,38.0351,38.0516,38.0185,38.0351,99758.0
2017-05-22 10:30:00,45.96,45.98,45.87,45.89,68587.0,38.0351,38.0516,37.9606,37.9772,68587.0
2017-05-22 10:35:00,45.89,45.91,45.85,45.9,98908.0,37.9772,37.9937,37.9441,37.9854,98908.0
2017-05-22 10:40:00,45.89,45.95,45.86,45.93,67546.0,37.9772,38.0268,37.9523,38.0103,67546.0
2017-05-22 10:45:00,45.93,45.99,45.92,45.93,50868.0,38.0103,38.0599,38.002,38.0103,50868.0
2017-05-22 10:50:00,45.92,45.94,45.88,45.91,80880.0,38.002,38.0185,37.9689,37.9937,80880.0
2017-05-22 10:55:00,45.91,45.94,45.9,45.92,40785.0,37.9937,38.0185,37.9854,38.002,40785.0
2017-05-22 11:00:00,45.91,45.99,45.91,45.98,43872.0,37.9937,38.0599,37.9937,38.0516,43872.0
2017-05-22 11:05:00,45.98,45.98,45.94,45.95,36605.0,38.0516,38.0516,38.0185,38.0268,36605.0
2017-05-22 11:10:00,45.96,45.96,45.92,45.92,33321.0,38.0351,38.0351,38.002,38.002,33321.0
2017-05-22 11:15:00,45.93,45.94,45.89,45.93,31920.0,38.0103,38.0185,37.9772,38.0103,31920.0
2017-05-22 11:20:00,45.93,45.95,45.91,45.93,48359.0,38.0103,38.0268,37.9937,38.0103,48359.0
2017-05-22 11:25:00,45.92,45.95,45.89,45.93,27946.0,38.002,38.0268,37.9772,38.0103,27946.0
2017-05-22 11:30:00,45.93,46.0,45.93,45.99,58158.0,38.0103,38.0682,38.0103,38.0599,58158.0
2017-05-22 11:35:00,45.98,45.99,45.95,45.98,34713.0,38.0516,38.0599,38.0268,38.0516,34713.0
2017-05-22 11:40:00,45.98,46.0,45.96,45.97,67511.0,38.0516,38.0682,38.0351,38.0434,67511.0
2017-05-22 11:45:00,45.98,46.01,45.96,46.01,39593.0,38.0516,38.0765,38.0351,38.0765,39593.0
2017-05-22 11:50:00,46.01,46.06,45.99,46.02,64319.0,38.0765,38.1178,38.0599,38.0847,64319.0
2017-05-22 11:55:00,46.02,46.05,46.0,46.03,85905.0,38.0847,38.1096,38.0682,38.093,85905.0
2017-05-22 12:00:00,46.03,46.04,46.01,46.03,34432.0,38.093,38.1013,38.0765,38.093,34432.0
2017-05-22 12:05:00,46.03,46.08,46.02,46.07,32149.0,38.093,38.1344,38.0847,38.1261,32149.0
2017-05-22 12:10:00,46.06,46.13,46.06,46.1,41149.0,38.1178,38.1758,38.1178,38.1509,41149.0
2017-05-22 12:15:00,46.1,46.18,46.1,46.15,55177.0,38.1509,38.2171,38.1509,38.1923,55177.0
2017-05-22 12:20:00,46.15,46.17,46.14,46.16,43230.0,38.1923,38.2089,38.184,38.2006,43230.0
2017-05-22 12:25:00,46.16,46.19,46.16,46.16,23316.0,38.2006,38.2254,38.2006,38.2006,23316.0
2017-05-22 12:30:00,46.17,46.22,46.16,46.2,40135.0,38.2089,38.2503,38.2006,38.2337,40135.0
2017-05-22 12:35:00,46.2,46.22,46.19,46.22,14892.0,38.2337,38.2503,38.2254,38.2503,14892.0
2017-05-22 12:40:00,46.21,46.23,46.21,46.22,28239.0,38.242,38.2585,38.242,38.2503,28239.0
2017-05-22 12:45:00,46.22,46.25,46.21,46.24,53921.0,38.2503,38.2751,38.242,38.2668,53921.0
2017-05-22 12:50:00,46.25,46.25,46.22,46.23,34145.0,38.2751,38.2751,38.2503,38.2585,34145.0
2017-05-22 12:55:00,46.22,46.24,46.2,46.21,20137.0,38.2503,38.2668,38.2337,38.242,20137.0
2017-05-22 13:00:00,46.2,46.24,46.2,46.24,19805.0,38.2337,38.2668,38.2337,38.2668,19805.0
2017-05-22 13:05:00,46.23,46.24,46.21,46.23,54090.0,38.2585,38.2668,38.242,38.2585,54090.0
2017-05-22 13:10:00,46.23,46.25,46.21,46.23,20026.0,38.2585,38.2751,38.242,38.2585,20026.0
2017-05-22 13:15:00,46.23,46.25,46.22,46.24,51178.0,38.2585,38.2751,38.2503,38.2668,51178.0
2017-05-22 13:20:00,46.24,46.28,46.24,46.28,38929.0,38.2668,38.2999,38.2668,38.2999,38929.0
2017-05-22 13:25:00,46.27,46.3,46.27,46.3,26388.0,38.2916,38.3165,38.2916,38.3165,26388.0
2017-05-22 13:30:00,46.3,46.33,46.29,46.3,87496.0,38.3165,38.3413,38.3082,38.3165,87496.0
2017-05-22 13:35:00,46.29,46.3,46.26,46.27,51755.0,38.3082,38.3165,38.2834,38.2916,51755.0
2017-05-22 13:40:00,46.26,46.29,46.26,46.27,24051.0,38.2834,38.3082,38.2834,38.2916,24051.0
2017-05-22 13:45:00,46.27,46.29,46.26,46.28,34895.0,38.2916,38.3082,38.2834,38.2999,34895.0
2017-05-22 13:50:00,46.28,46.28,46.26,46.27,50462.0,38.2999,38.2999,38.2834,38.2916,50462.0
2017-05-22 13:55:00,46.25,46.28,46.25,46.27,35822.0,38.2751,38.2999,38.2751,38.2916,35822.0
2017-05-22 14:00:00,46.27,46.27,46.24,46.26,30343.0,38.2916,38.2916,38.2668,38.2834,30343.0
2017-05-22 14:05:00,46.25,46.27,46.24,46.24,40053.0,38.2751,38.2916,38.2668,38.2668,40053.0
2017-05-22 14:10:00,46.25,46.27,46.23,46.23,88383.0,38.2751,38.2916,38.2585,38.2585,88383.0
2017-05-22 14:15:00,46.24,46.25,46.21,46.22,82067.0,38.2668,38.2751,38.242,38.2503,82067.0
2017-05-22 14:20:00,46.22,46.23,46.21,46.22,37524.0,38.2503,38.2585,38.242,38.2503,37524.0
2017-05-22 14:25:00,46.22,46.22,46.17,46.17,44556.0,38.2503,38.2503,38.2089,38.2089,44556.0
2017-05-22 14:30:00,46.18,46.19,46.12,46.13,88514.0,38.2171,38.2254,38.1675,38.1758,88514.0
2017-05-22 14:35:00,46.13,46.15,46.12,46.14,56659.0,38.1758,38.1923,38.1675,38.184,56659.0
2017-05-22 14:40:00,46.14,46.14,46.11,46.12,40114.0,38.184,38.184,38.1592,38.1675,40114.0
2017-05-22 14:45:00,46.12,46.14,46.11,46.12,36327.0,38.1675,38.184,38.1592,38.1675,36327.0
2017-05-22 14:50:00,46.13,46.14,46.11,46.11,89328.0,38.1758,38.184,38.1592,38.1592,89328.0
2017-05-22 14:55:00,46.12,46.12,46.08,46.12,130390.0,38.1675,38.1675,38.1344,38.1675,130390.0
2017-05-22 15:00:00,46.12,46.12,46.1,46.11,35031.0,38.1675,38.1675,38.1509,38.1592,35031.0
2017-05-22 15:05:00,46.11,46.13,46.07,46.09,98293.0,38.1592,38.1758,38.1261,38.1427,98293.0
2017-05-22 15:10:00,46.09,46.11,46.08,46.09,41460.0,38.1427,38.1592,38.1344,38.1427,41460.0
2017-05-22 15:15:00,46.1,46.12,46.09,46.12,92377.0,38.1509,38.1675,38.1427,38.1675,92377.0
2017-05-22 15:20:00,46.12,46.12,46.1,46.12,93042.0,38.1675,38.1675,38.1509,38.1675,93042.0
2017-05-22 15:25:00,46.12,46.14,46.11,46.14,164901.0,38.1675,38.184,38.1592,38.184,164901.0
2017-05-22 15:30:00,46.14,46.15,46.12,46.14,153843.0,38.184,38.1923,38.1675,38.184,153843.0
2017-05-22 15:35:00,46.14,46.15,46.12,46.14,146006.0,38.184,38.1923,38.1675,38.184,146006.0
2017-05-22 15:40:00,46.14,46.18,46.13,46.18,128270.0,38.184,38.2171,38.1758,38.2171,128270.0
2017-05-22 15:45:00,46.18,46.18,46.14,46.14,147375.0,38.2171,38.2171,38.184,38.184,147375.0
2017-05-22 15:50:00,46.15,46.17,46.13,46.14,238251.0,38.1923,38.2089,38.1758,38.184,238251.0
2017-05-22 15:55:00,46.14,46.15,46.08,46.1,375953.0,38.184,38.1923,38.1344,38.1509,375953.0
2017-05-23 09:30:00,46.08,46.17,46.04,46.16,121009.0,38.1344,38.2089,38.1013,38.2006,121009.0
2017-05-23 09:35:00,46.16,46.31,46.12,46.28,78992.0,38.2006,38.3247,38.1675,38.2999,78992.0
2017-05-23 09:40:00,46.29,46.33,46.18,46.18,108994.0,38.3082,38.3413,38.2171,38.2171,108994.0
2017-05-23 09:45:00,46.18,46.24,46.14,46.18,220104.0,38.2171,38.2668,38.184,38.2171,220104.0
2017-05-23 09:50:00,46.18,46.3,46.16,46.25,271418.0,38.2171,38.3165,38.2006,38.2751,271418.0
2017-05-23 09:55:00,46.25,46.44,46.24,46.43,178570.0,38.2751,38.4323,38.2668,38.424,178570.0
2017-05-23 10:00:00,46.42,46.44,46.37,46.37,79745.0,38.4158,38.4323,38.3744,38.3744,79745.0
2017-05-23 10:05:00,46.36,46.4,46.36,46.4,54044.0,38.3661,38.3992,38.3661,38.3992,54044.0
2017-05-23 10:10:00,46.39,46.4,46.36,46.39,39377.0,38.3909,38.3992,38.3661,38.3909,39377.0
2017-05-23 10:15:00,46.39,46.49,46.39,46.48,124678.0,38.3909,38.4737,38.3909,38.4654,124678.0
2017-05-23 10:20:00,46.49,46.52,46.45,46.48,192160.0,38.4737,38.4985,38.4406,38.4654,192160.0
2017-05-23 10:25:00,46.48,46.49,46.43,46.47,85751.0,38.4654,38.4737,38.424,38.4571,85751.0
2017-05-23 10:30:00,46.48,46.49,46.43,46.44,47715.0,38.4654,38.4737,38.424,38.4323,47715.0
2017-05-23 10:35:00,46.43,46.44,46.39,46.42,73153.0,38.424,38.4323,38.3909,38.4158,73153.0
2017-05-23 10:40:00,46.42,46.44,46.38,46.38,34545.0,38.4158,38.4323,38.3827,38.3827,34545.0
2017-05-23 10:45:00,46.39,46.39,46.37,46.38,20802.0,38.3909,38.3909,38.3744,38.3827,20802.0
2017-05-23 10:50:00,46.38,46.41,46.37,46.39,34927.0,38.3827,38.4075,38.3744,38.3909,34927.0
2017-05-23 10:55:00,46.39,46.42,46.39,46.4,30978.0,38.3909,38.4158,38.3909,38.3992,30978.0
2017-05-23 11:00:00,46.4,46.4,46.38,46.38,18213.0,38.3992,38.3992,38.3827,38.3827,18213.0
2017-05-23 11:05:00,46.38,46.38,46.34,46.34,26586.0,38.3827,38.3827,38.3496,38.3496,26586.0
2017-05-23 11:10:00,46.35,46.35,46.32,46.32,23593.0,38.3578,38.3578,38.333,38.333,23593.0
2017-05-23 11:15:00,46.32,46.32,46.23,46.23,48694.0,38.333,38.333,38.2585,38.2585,48694.0
2017-05-23 11:20:00,46.23,46.24,46.17,46.24,73429.0,38.2585,38.2668,38.2089,38.2668,73429.0
2017-05-23 11:25:00,46.24,46.24,46.2,46.2,37934.0,38.2668,38.2668,38.2337,38.2337,37934.0
2017-05-23 11:30:00,46.2,46.22,46.17,46.17,109273.0,38.2337,38.2503,38.2089,38.2089,109273.0
2017-05-23 11:35:00,46.18,46.2,46.16,46.16,52327.0,38.2171,38.2337,38.2006,38.2006,52327.0
2017-05-23 11:40:00,46.16,46.17,46.13,46.14,64313.0,38.2006,38.2089,38.1758,38.184,64313.0
2017-05-23 11:45:00,46.14,46.14,46.09,46.11,44339.0,38.184,38.184,38.1427,38.1592,44339.0
2017-05-23 11:50:00,46.11,46.17,46.11,46.15,39618.0,38.1592,38.2089,38.1592,38.1923,39618.0
2017-05-23 11:55:00,46.15,46.16,46.13,46.14,36117.0,38.1923,38.2006,38.1758,38.184,36117.0
2017-05-23 12:00:00,46.14,46.2,46.14,46.15,115738.0,38.184,38.2337,38.184,38.1923,115738.0
2017-05-23 12:05:00,46.16,46.17,46.14,46.16,24628.0,38.2006,38.2089,38.184,38.2006,24628.0
2017-05-23 12:10:00,46.16,46.17,46.14,46.16,33929.0,38.2006,38.2089,38.184,38.2006,33929.0
2017-05-23 12:15:00,46.16,46.16,46.13,46.14,72881.0,38.2006,38.2006,38.1758,38.184,72881.0
2017-05-23 12:20:00,46.15,46.17,46.1,46.11,43916.0,38.1923,38.2089,38.1509,38.1592,43916.0
2017-05-23 12:25:00,46.11,46.14,46.09,46.11,60372.0,38.1592,38.184,38.1427,38.1592,60372.0
2017-05-23 12:30:00,46.12,46.16,46.11,46.16,55572.0,38.1675,38.2006,38.1592,38.2006,55572.0
2017-05-23 12:35:00,46.16,46.16,46.15,46.16,8476.0,38.2006,38.2006,38.1923,38.2006,8476.0
2017-05-23 12:40:00,46.15,46.17,46.11,46.15,63971.0,38.1923,38.2089,38.1592,38.1923,63971.0
2017-05-23 12:45:00,46.15,46.15,46.13,46.13,41802.0,38.1923,38.1923,38.1758,38.1758,41802.0
2017-05-23 12:50:00,46.13,46.15,46.12,46.14,25585.0,38.1758,38.1923,38.1675,38.184,25585.0
2017-05-23 12:55:00,46.13,46.16,46.13,46.14,33754.0,38.1758,38.2006,38.1758,38.184,33754.0
2017-05-23 13:00:00,46.15,46.17,46.14,46.16,22927.0,38.1923,38.2089,38.184,38.2006,22927.0
2017-05-23 13:05:00,46.16,46.17,46.15,46.17,28418.0,38.2006,38.2089,38.1923,38.2089,28418.0
2017-05-23 13:10:00,46.17,46.24,46.17,46.22,72046.0,38.2089,38.2668,38.2089,38.2503,72046.0
2017-05-23 13:15:00,46.23,46.28,46.22,46.26,66466.0,38.2585,38.2999,38.2503,38.2834,66466.0
2017-05-23 13:20:00,46.27,46.28,46.21,46.21,74650.0,38.2916,38.2999,38.242,38.242,74650.0
2017-05-23 13:25:00,46.21,46.24,46.19,46.22,68838.0,38.242,38.2668,38.2254,38.2503,68838.0
2017-05-23 13:30:00,46.22,46.23,46.2,46.21,22711.0,38.2503,38.2585,38.2337,38.242,22711.0
2017-05-23 13:35:00,46.21,46.22,46.17,46.18,51478.0,38.242,38.2503,38.2089,38.2171,51478.0
2017-05-23 13:40:00,46.17,46.22,46.17,46.21,64853.0,38.2089,38.2503,38.2089,38.242,64853.0
2017-05-23 13:45:00,46.2,46.21,46.15,46.16,65040.0,38.2337,38.242,38.1923,38.2006,65040.0
2017-05-23 13:50:00,46.16,46.16,46.14,46.16,19870.0,38.2006,38.2006,38.184,38.2006,19870.0
2017-05-23 13:55:00,46.15,46.16,46.09,46.1,42263.0,38.1923,38.2006,38.1427,38.1509,42263.0
2017-05-23 14:00:00,46.11,46.13,46.09,46.11,37528.0,38.1592,38.1758,38.1427,38.1592,37528.0
2017-05-23 14:05:00,46.11,46.12,46.09,46.09,42967.0,38.1592,38.1675,38.1427,38.1427,42967.0
2017-05-23 14:10:00,46.1,46.1,46.01,46.01,82365.0,38.1509,38.1509,38.0765,38.0765,82365.0
2017-05-23 14:15:00,46.01,46.03,46.01,46.02,23115.0,38.0765,38.093,38.0765,38.0847,23115.0
2017-05-23 14:20:00,46.02,46.03,45.99,46.01,61585.0,38.0847,38.093,38.0599,38.0765,61585.0
2017-05-23 14:25:00,46.01,46.02,45.99,46.0,38194.0,38.0765,38.0847,38.0599,38.0682,38194.0
2017-05-23 14:30:00,46.01,46.02,45.98,45.99,52474.0,38.0765,38.0847,38.0516,38.0599,52474.0
2017-05-23 14:35:00,46.0,46.02,45.99,46.0,35858.0,38.0682,38.0847,38.0599,38.0682,35858.0
2017-05-23 14:40:00,46.01,46.01,45.98,46.01,106545.0,38.0765,38.0765,38.0516,38.0765,106545.0
2017-05-23 14:45:00,46.01,46.01,45.99,45.99,32408.0,38.0765,38.0765,38.0599,38.0599,32408.0
2017-05-23 14:50:00,45.99,46.07,45.99,46.07,59103.0,38.0599,38.1261,38.0599,38.1261,59103.0
2017-05-23 14:55:00,46.07,46.08,46.02,46.07,93415.0,38.1261,38.1344,38.0847,38.1261,93415.0
2017-05-23 15:00:00,46.07,46.07,46.02,46.03,91281.0,38.1261,38.1261,38.0847,38.093,91281.0
2017-05-23 15:05:00,46.04,46.04,45.98,46.0,91463.0,38.1013,38.1013,38.0516,38.0682,91463.0
2017-05-23 15:10:00,46.0,46.01,45.98,46.01,50616.0,38.0682,38.0765,38.0516,38.0765,50616.0
2017-05-23 15:15:00,46.01,46.01,45.98,46.0,60126.0,38.0765,38.0765,38.0516,38.0682,60126.0
2017-05-23 15:20:00,45.99,46.0,45.98,45.98,31138.0,38.0599,38.0682,38.0516,38.0516,31138.0
2017-05-23 15:25:00,45.98,46.0,45.97,45.98,61069.0,38.0516,38.0682,38.0434,38.0516,61069.0
2017-05-23 15:30:00,45.99,46.05,45.98,46.05,121165.0,38.0599,38.1096,38.0516,38.1096,121165.0
2017-05-23 15:35:00,46.05,46.06,46.04,46.05,87685.0,38.1096,38.1178,38.1013,38.1096,87685.0
2017-05-23 15:40:00,46.05,46.1,46.04,46.07,136549.0,38.1096,38.1509,38.1013,38.1261,136549.0
2017-05-23 15:45:00,46.07,46.07,46.04,46.04,82055.0,38.1261,38.1261,38.1013,38.1013,82055.0
2017-05-23 15:50:00,46.05,46.05,46.01,46.04,198877.0,38.1096,38.1096,38.0765,38.1013,198877.0
2017-05-23 15:55:00,46.04,46.06,46.03,46.06,280178.0,38.1013,38.1178,38.093,38.1178,280178.0
2017-05-24 09:30:00,46.13,46.13,45.95,45.98,92011.0,38.1758,38.1758,38.0268,38.0516,92011.0
2017-05-24 09:35:00,45.98,46.01,45.96,45.99,51257.0,38.0516,38.0765,38.0351,38.0599,51257.0
2017-05-24 09:40:00,45.99,46.08,45.99,46.02,44764.0,38.0599,38.1344,38.0599,38.0847,44764.0
2017-05-24 09:45:00,46.02,46.02,45.98,46.0,39232.0,38.0847,38.0847,38.0516,38.0682,39232.0
2017-05-24 09:50:00,46.01,46.01,45.98,46.01,44208.0,38.0765,38.0765,38.0516,38.0765,44208.0
2017-05-24 09:55:00,46.01,46.01,45.96,45.98,43502.0,38.0765,38.0765,38.0351,38.0516,43502.0
2017-05-24 10:00:00,45.99,46.03,45.99,46.02,47780.0,38.0599,38.093,38.0599,38.0847,47780.0
2017-05-24 10:05:00,46.02,46.07,46.01,46.06,27919.0,38.0847,38.1261,38.0765,38.1178,27919.0
2017-05-24 10:10:00,46.06,46.07,46.04,46.06,30756.0,38.1178,38.1261,38.1013,38.1178,30756.0
2017-05-24 10:15:00,46.06,46.06,46.02,46.02,28970.0,38.1178,38.1178,38.0847,38.0847,28970.0
2017-05-24 10:20:00,46.01,46.01,45.95,45.97,35349.0,38.0765,38.0765,38.0268,38.0434,35349.0
2017-05-24 10:25:00,45.98,45.99,45.95,45.97,38064.0,38.0516,38.0599,38.0268,38.0434,38064.0
2017-05-24 10:30:00,45.98,45.98,45.9,45.94,53391.0,38.0516,38.0516,37.9854,38.0185,53391.0
2017-05-24 10:35:00,45.93,45.98,45.93,45.96,36597.0,38.0103,38.0516,38.0103,38.0351,36597.0
2017-05-24 10:40:00,45.96,45.98,45.93,45.96,33692.0,38.0351,38.0516,38.0103,38.0351,33692.0
2017-05-24 10:45:00,45.96,46.03,45.96,46.01,20679.0,38.0351,38.093,38.0351,38.0765,20679.0
2017-05-24 10:50:00,46.01,46.02,45.96,45.96,26691.0,38.0765,38.0847,38.0351,38.0351,26691.0
2017-05-24 10:55:00,45.97,46.0,45.95,45.96,21533.0,38.0434,38.0682,38.0268,38.0351,21533.0
2017-05-24 11:00:00,45.96,46.01,45.96,45.99,51816.0,38.0351,38.0765,38.0351,38.0599,51816.0
2017-05-24 11:05:00,46.0,46.01,45.99,46.0,22713.0,38.0682,38.0765,38.0599,38.0682,22713.0
2017-05-24 11:10:00,46.0,46.01,45.97,45.98,31123.0,38.0682,38.0765,38.0434,38.0516,31123.0
2017-05-24 11:15:00,45.99,46.01,45.98,46.0,58726.0,38.0599,38.0765,38.0516,38.0682,58726.0
2017-05-24 11:20:00,46.0,46.01,45.99,46.0,43402.0,38.0682,38.0765,38.0599,38.0682,43402.0
2017-05-24 11:25:00,46.0,46.01,45.97,46.01,31998.0,38.0682,38.0765,38.0434,38.0765,31998.0
2017-05-24 11:30:00,46.01,46.06,45.99,46.06,33178.0,38.0765,38.1178,38.0599,38.1178,33178.0
2017-05-24 11:35:00,46.05,46.1,46.04,46.09,22233.0,38.1096,38.1509,38.1013,38.1427,22233.0
2017-05-24 11:40:00,46.1,46.1,46.02,46.02,107148.0,38.1509,38.1509,38.0847,38.0847,107148.0
2017-05-24 11:45:00,46.02,46.12,46.0,46.12,61679.0,38.0847,38.1675,38.0682,38.1675,61679.0
2017-05-24 11:50:00,46.13,46.14,46.1,46.12,57575.0,38.1758,38.184,38.1509,38.1675,57575.0
2017-05-24 11:55:00,46.13,46.14,46.11,46.12,28066.0,38.1758,38.184,38.1592,38.1675,28066.0
2017-05-24 12:00:00,46.12,46.13,46.06,46.06,36307.0,38.1675,38.1758,38.1178,38.1178,36307.0
2017-05-24 12:05:00,46.07,46.12,46.06,46.09,17666.0,38.1261,38.1675,38.1178,38.1427,17666.0
2017-05-24 12:10:00,46.09,46.11,46.08,46.09,25391.0,38.1427,38.1592,38.1344,38.1427,25391.0
2017-05-24 12:15:00,46.1,46.12,46.08,46.1,52453.0,38.1509,38.1675,38.1344,38.1509,52453.0
2017-05-24 12:20:00,46.11,46.11,46.09,46.1,38791.0,38.1592,38.1592,38.1427,38.1509,38791.0
2017-05-24 12:25:00,46.1,46.11,46.07,46.07,26569.0,38.1509,38.1592,38.1261,38.1261,26569.0
2017-05-24 12:30:00,46.08,46.11,46.04,46.05,52751.0,38.1344,38.1592,38.1013,38.1096,52751.0
2017-05-24 12:35:00,46.05,46.08,46.04,46.06,51354.0,38.1096,38.1344,38.1013,38.1178,51354.0
2017-05-24 12:40:00,46.06,46.1,46.04,46.09,70053.0,38.1178,38.1509,38.1013,38.1427,70053.0
2017-05-24 12:45:00,46.09,46.11,46.08,46.1,14589.0,38.1427,38.1592,38.1344,38.1509,14589.0
2017-05-24 12:50:00,46.09,46.11,46.08,46.09,18371.0,38.1427,38.1592,38.1344,38.1427,18371.0
2017-05-24 12:55:00,46.09,46.1,46.08,46.09,31743.0,38.1427,38.1509,38.1344,38.1427,31743.0
2017-05-24 13:00:00,46.09,46.1,46.07,46.08,25417.0,38.1427,38.1509,38.1261,38.1344,25417.0
2017-05-24 13:05:00,46.08,46.1,46.07,46.08,32118.0,38.1344,38.1509,38.1261,38.1344,32118.0
2017-05-24 13:10:00,46.08,46.09,46.06,46.07,8516.0,38.1344,38.1427,38.1178,38.1261,8516.0
2017-05-24 13:15:00,46.08,46.09,46.06,46.06,14499.0,38.1344,38.1427,38.1178,38.1178,14499.0
2017-05-24 13:20:00,46.06,46.08,46.05,46.08,19731.0,38.1178,38.1344,38.1096,38.1344,19731.0
2017-05-24 13:25:00,46.08,46.1,46.08,46.09,22389.0,38.1344,38.1509,38.1344,38.1427,22389.0
2017-05-24 13:30:00,46.09,46.11,46.08,46.11,16905.0,38.1427,38.1592,38.1344,38.1592,16905.0
2017-05-24 13:35:00,46.11,46.11,46.1,46.11,9856.0,38.1592,38.1592,38.1509,38.1592,9856.0
2017-05-24 13:40:00,46.11,46.11,46.08,46.09,31105.0,38.1592,38.1592,38.1344,38.1427,31105.0
2017-05-24 13:45:00,46.09,46.11,46.08,46.08,27449.0,38.1427,38.1592,38.1344,38.1344,27449.0
2017-05-24 13:50:00,46.07,46.1,46.07,46.09,13235.0,38.1261,38.1509,38.1261,38.1427,13235.0
2017-05-24 13:55:00,46.09,46.11,46.08,46.1,17207.0,38.1427,38.1592,38.1344,38.1509,17207.0
2017-05-24 14:00:00,46.11,46.12,46.07,46.09,64622.0,38.1592,38.1675,38.1261,38.1427,64622.0
2017-05-24 14:05:00,46.1,46.13,46.09,46.11,58010.0,38.1509,38.1758,38.1427,38.1592,58010.0
2017-05-24 14:10:00,46.11,46.15,46.1,46.13,57576.0,38.1592,38.1923,38.1509,38.1758,57576.0
2017-05-24 14:15:00,46.13,46.15,46.11,46.11,87588.0,38.1758,38.1923,38.1592,38.1592,87588.0
2017-05-24 14:20:00,46.12,46.18,46.11,46.17,118995.0,38.1675,38.2171,38.1592,38.2089,118995.0
2017-05-24 14:25:00,46.16,46.17,46.12,46.13,42539.0,38.2006,38.2089,38.1675,38.1758,42539.0
2017-05-24 14:30:00,46.12,46.12,46.08,46.1,37525.0,38.1675,38.1675,38.1344,38.1509,37525.0
2017-05-24 14:35:00,46.11,46.12,46.08,46.1,26227.0,38.1592,38.1675,38.1344,38.1509,26227.0
2017-05-24 14:40:00,46.11,46.12,46.09,46.11,20833.0,38.1592,38.1675,38.1427,38.1592,20833.0
2017-05-24 14:45:00,46.11,46.12,46.09,46.1,25935.0,38.1592,38.1675,38.1427,38.1509,25935.0
2017-05-24 14:50:00,46.1,46.11,46.09,46.09,29236.0,38.1509,38.1592,38.1427,38.1427,29236.0
2017-05-24 14:55:00,46.09,46.11,46.08,46.1,27282.0,38.1427,38.1592,38.1344,38.1509,27282.0
2017-05-24 15:00:00,46.11,46.13,46.09,46.13,36372.0,38.1592,38.1758,38.1427,38.1758,36372.0
2017-05-24 15:05:00,46.13,46.13,46.08,46.1,35569.0,38.1758,38.1758,38.1344,38.1509,35569.0
2017-05-24 15:10:00,46.1,46.12,46.1,46.12,23832.0,38.1509,38.1675,38.1509,38.1675,23832.0
2017-05-24 15:15:00,46.12,46.12,46.11,46.11,38516.0,38.1675,38.1675,38.1592,38.1592,38516.0
2017-05-24 15:20:00,46.11,46.12,46.11,46.12,42671.0,38.1592,38.1675,38.1592,38.1675,42671.0
2017-05-24 15:25:00,46.12,46.12,46.1,46.11,35440.0,38.1675,38.1675,38.1509,38.1592,35440.0
2017-05-24 15:30:00,46.11,46.13,46.1,46.12,192550.0,38.1592,38.1758,38.1509,38.1675,192550.0
2017-05-24 15:35:00,46.11,46.14,46.11,46.11,145744.0,38.1592,38.184,38.1592,38.1592,145744.0
2017-05-24 15:40:00,46.11,46.13,46.11,46.13,88532.0,38.1592,38.1758,38.1592,38.1758,88532.0
2017-05-24 15:45:00,46.13,46.13,46.11,46.12,72293.0,38.1758,38.1758,38.1592,38.1675,72293.0
2017-05-24 15:50:00,46.12,46.15,46.1,46.15,125913.0,38.1675,38.1923,38.1509,38.1923,125913.0
2017-05-24 15:55:00,46.14,46.15,46.1,46.12,294541.0,38.184,38.1923,38.1509,38.1675,294541.0
2017-05-25 09:30:00,46.23,46.27,46.08,46.2,82169.0,38.2585,38.2916,38.1344,38.2337,82169.0
2017-05-25 09:35:00,46.19,46.28,46.17,46.23,92066.0,38.2254,38.2999,38.2089,38.2585,92066.0
2017-05-25 09:40:00,46.23,46.27,46.18,46.26,168581.0,38.2585,38.2916,38.2171,38.2834,168581.0
2017-05-25 09:45:00,46.26,46.3,46.25,46.27,58823.0,38.2834,38.3165,38.2751,38.2916,58823.0
2017-05-25 09:50:00,46.27,46.33,46.25,46.33,33853.0,38.2916,38.3413,38.2751,38.3413,33853.0
2017-05-25 09:55:00,46.33,46.42,46.32,46.34,49731.0,38.3413,38.4158,38.333,38.3496,49731.0
2017-05-25 10:00:00,46.33,46.34,46.3,46.34,58882.0,38.3413,38.3496,38.3165,38.3496,58882.0
2017-05-25 10:05:00,46.33,46.4,46.33,46.36,71243.0,38.3413,38.3992,38.3413,38.3661,71243.0
2017-05-25 10:10:00,46.37,46.46,46.35,46.46,67943.0,38.3744,38.4489,38.3578,38.4489,67943.0
2017-05-25 10:15:00,46.46,46.46,46.43,46.44,37180.0,38.4489,38.4489,38.424,38.4323,37180.0
2017-05-25 10:20:00,46.45,46.51,46.44,46.5,70783.0,38.4406,38.4902,38.4323,38.482,70783.0
2017-05-25 10:25:00,46.51,46.54,46.46,46.54,91096.0,38.4902,38.5151,38.4489,38.5151,91096.0
2017-05-25 10:30:00,46.52,46.55,46.47,46.49,196973.0,38.4985,38.5233,38.4571,38.4737,196973.0
2017-05-25 10:35:00,46.49,46.51,46.46,46.5,82476.0,38.4737,38.4902,38.4489,38.482,82476.0
2017-05-25 10:40:00,46.51,46.51,46.46,46.46,75096.0,38.4902,38.4902,38.4489,38.4489,75096.0
2017-05-25 10:45:00,46.45,46.46,46.42,46.46,34564.0,38.4406,38.4489,38.4158,38.4489,34564.0
2017-05-25 10:50:00,46.45,46.46,46.42,46.44,37793.0,38.4406,38.4489,38.4158,38.4323,37793.0
2017-05-25 10:55:00,46.44,46.48,46.44,46.47,19584.0,38.4323,38.4654,38.4323,38.4571,19584.0
2017-05-25 11:00:00,46.47,46.47,46.43,46.45,27979.0,38.4571,38.4571,38.424,38.4406,27979.0
2017-05-25 11:05:00,46.45,46.48,46.43,46.45,57318.0,38.4406,38.4654,38.424,38.4406,57318.0
2017-05-25 11:10:00,46.45,46.48,46.45,46.46,23954.0,38.4406,38.4654,38.4406,38.4489,23954.0
2017-05-25 11:15:00,46.47,46.49,46.46,46.48,21304.0,38.4571,38.4737,38.4489,38.4654,21304.0
2017-05-25 11:20:00,46.49,46.49,46.46,46.47,30883.0,38.4737,38.4737,38.4489,38.4571,30883.0
2017-05-25 11:25:00,46.47,46.51,46.46,46.5,27472.0,38.4571,38.4902,38.4489,38.482,27472.0
2017-05-25 11:30:00,46.51,46.52,46.47,46.47,32846.0,38.4902,38.4985,38.4571,38.4571,32846.0
2017-05-25 11:35:00,46.47,46.48,46.44,46.45,29552.0,38.4571,38.4654,38.4323,38.4406,29552.0
2017-05-25 11:40:00,46.45,46.46,46.43,46.43,53676.0,38.4406,38.4489,38.424,38.424,53676.0
2017-05-25 11:45:00,46.43,46.45,46.42,46.44,26489.0,38.424,38.4406,38.4158,38.4323,26489.0
2017-05-25 11:50:00,46.45,46.46,46.43,46.44,28394.0,38.4406,38.4489,38.424,38.4323,28394.0
2017-05-25 11:55:00,46.45,46.45,46.43,46.43,21788.0,38.4406,38.4406,38.424,38.424,21788.0
2017-05-25 12:00:00,46.42,46.45,46.42,46.44,37249.0,38.4158,38.4406,38.4158,38.4323,37249.0
2017-05-25 12:05:00,46.45,46.45,46.4,46.4,59754.0,38.4406,38.4406,38.3992,38.3992,59754.0
2017-05-25 12:10:00,46.41,46.42,46.38,46.42,48382.0,38.4075,38.4158,38.3827,38.4158,48382.0
2017-05-25 12:15:00,46.42,46.43,46.4,46.4,67088.0,38.4158,38.424,38.3992,38.3992,67088.0
2017-05-25 12:20:00,46.41,46.43,46.4,46.41,57680.0,38.4075,38.424,38.3992,38.4075,57680.0
2017-05-25 12:25:00,46.4,46.44,46.39,46.4,129767.0,38.3992,38.4323,38.3909,38.3992,129767.0
2017-05-25 12:30:00,46.4,46.46,46.4,46.46,32994.0,38.3992,38.4489,38.3992,38.4489,32994.0
2017-05-25 12:35:00,46.46,46.48,46.45,46.48,16268.0,38.4489,38.4654,38.4406,38.4654,16268.0
2017-05-25 12:40:00,46.47,46.5,46.47,46.48,28557.0,38.4571,38.482,38.4571,38.4654,28557.0
2017-05-25 12:45:00,46.48,46.51,46.47,46.51,44929.0,38.4654,38.4902,38.4571,38.4902,44929.0
2017-05-25 12:50:00,46.5,46.56,46.5,46.56,40193.0,38.482,38.5316,38.482,38.5316,40193.0
2017-05-25 12:55:00,46.56,46.59,46.55,46.58,25833.0,38.5316,38.5565,38.5233,38.5482,25833.0
2017-05-25 13:00:00,46.59,46.6,46.57,46.58,28095.0,38.5565,38.5647,38.5399,38.5482,28095.0
2017-05-25 13:05:00,46.59,46.6,46.56,46.57,26172.0,38.5565,38.5647,38.5316,38.5399,26172.0
2017-05-25 13:10:00,46.57,46.57,46.53,46.53,50055.0,38.5399,38.5399,38.5068,38.5068,50055.0
2017-05-25 13:15:00,46.53,46.56,46.51,46.55,33415.0,38.5068,38.5316,38.4902,38.5233,33415.0
2017-05-25 13:20:00,46.55,46.57,46.54,46.57,39351.0,38.5233,38.5399,38.5151,38.5399,39351.0
2017-05-25 13:25:00,46.57,46.57,46.54,46.55,63240.0,38.5399,38.5399,38.5151,38.5233,63240.0
2017-05-25 13:30:00,46.54,46.56,46.52,46.56,21163.0,38.5151,38.5316,38.4985,38.5316,21163.0
2017-05-25 13:35:00,46.56,46.56,46.53,46.55,17414.0,38.5316,38.5316,38.5068,38.5233,17414.0
2017-05-25 13:40:00,46.55,46.57,46.54,46.57,12961.0,38.5233,38.5399,38.5151,38.5399,12961.0
2017-05-25 13:45:00,46.56,46.57,46.54,46.55,18530.0,38.5316,38.5399,38.5151,38.5233,18530.0
2017-05-25 13:50:00,46.55,46.58,46.54,46.54,27871.0,38.5233,38.5482,38.5151,38.5151,27871.0
2017-05-25 13:55:00,46.55,46.58,46.54,46.58,28220.0,38.5233,38.5482,38.5151,38.5482,28220.0
2017-05-25 14:00:00,46.58,46.58,46.54,46.54,22764.0,38.5482,38.5482,38.5151,38.5151,22764.0
2017-05-25 14:05:00,46.54,46.55,46.52,46.54,34212.0,38.5151,38.5233,38.4985,38.5151,34212.0
2017-05-25 14:10:00,46.53,46.54,46.49,46.5,84412.0,38.5068,38.5151,38.4737,38.482,84412.0
2017-05-25 14:15:00,46.5,46.52,46.5,46.51,28552.0,38.482,38.4985,38.482,38.4902,28552.0
2017-05-25 14:20:00,46.52,46.53,46.51,46.51,47004.0,38.4985,38.5068,38.4902,38.4902,47004.0
2017-05-25 14:25:00,46.51,46.51,46.49,46.49,31515.0,38.4902,38.4902,38.4737,38.4737,31515.0
2017-05-25 14:30:00,46.49,46.51,46.48,46.5,19882.0,38.4737,38.4902,38.4654,38.482,19882.0
2017-05-25 14:35:00,46.51,46.52,46.5,46.51,38860.0,38.4902,38.4985,38.482,38.4902,38860.0
2017-05-25 14:40:00,46.52,46.52,46.49,46.5,59014.0,38.4985,38.4985,38.4737,38.482,59014.0
2017-05-25 14:45:00,46.5,46.53,46.49,46.51,48744.0,38.482,38.5068,38.4737,38.4902,48744.0
2017-05-25 14:50:00,46.51,46.53,46.5,46.52,65656.0,38.4902,38.5068,38.482,38.4985,65656.0
2017-05-25 14:55:00,46.53,46.56,46.52,46.55,27434.0,38.5068,38.5316,38.4985,38.5233,27434.0
2017-05-25 15:00:00,46.55,46.57,46.53,46.57,30246.0,38.5233,38.5399,38.5068,38.5399,30246.0
2017-05-25 15:05:00,46.57,46.59,46.55,46.59,57586.0,38.5399,38.5565,38.5233,38.5565,57586.0
2017-05-25 15:10:00,46.59,46.6,46.58,46.59,55439.0,38.5565,38.5647,38.5482,38.5565,55439.0
2017-05-25 15:15:00,46.59,46.6,46.56,46.58,78919.0,38.5565,38.5647,38.5316,38.5482,78919.0
2017-05-25 15:20:00,46.57,46.59,46.56,46.58,29591.0,38.5399,38.5565,38.5316,38.5482,29591.0
2017-05-25 15:25:00,46.58,46.58,46.56,46.57,65648.0,38.5482,38.5482,38.5316,38.5399,65648.0
2017-05-25 15:30:00,46.57,46.59,46.52,46.53,115218.0,38.5399,38.5565,38.4985,38.5068,115218.0
2017-05-25 15:35:00,46.54,46.55,46.53,46.54,84226.0,38.5151,38.5233,38.5068,38.5151,84226.0
2017-05-25 15:40:00,46.53,46.54,46.52,46.53,39008.0,38.5068,38.5151,38.4985,38.5068,39008.0
2017-05-25 15:45:00,46.53,46.62,46.52,46.61,86967.0,38.5068,38.5813,38.4985,38.573,86967.0
2017-05-25 15:50:00,46.61,46.62,46.52,46.53,113120.0,38.573,38.5813,38.4985,38.5068,113120.0
2017-05-25 15:55:00,46.52,46.58,46.51,46.53,204282.0,38.4985,38.5482,38.4902,38.5068,204282.0
2017-05-26 09:30:00,46.7,46.76,46.55,46.76,156850.0,38.6475,38.6971,38.5233,38.6971,156850.0
2017-05-26 09:35:00,46.76,46.83,46.71,46.73,99604.0,38.6971,38.7551,38.6558,38.6723,99604.0
2017-05-26 09:40:00,46.73,46.76,46.64,46.66,114150.0,38.6723,38.6971,38.5978,38.6144,114150.0
2017-05-26 09:45:00,46.67,46.73,46.65,46.68,120725.0,38.6227,38.6723,38.6061,38.6309,120725.0
2017-05-26 09:50:00,46.68,46.75,46.67,46.73,79652.0,38.6309,38.6889,38.6227,38.6723,79652.0
2017-05-26 09:55:00,46.73,46.74,46.7,46.71,56262.0,38.6723,38.6806,38.6475,38.6558,56262.0
2017-05-26 10:00:00,46.7,46.7,46.65,46.7,52151.0,38.6475,38.6475,38.6061,38.6475,52151.0
2017-05-26 10:05:00,46.7,46.76,46.67,46.75,96543.0,38.6475,38.6971,38.6227,38.6889,96543.0
2017-05-26 10:10:00,46.75,46.76,46.67,46.69,44527.0,38.6889,38.6971,38.6227,38.6392,44527.0
2017-05-26 10:15:00,46.68,46.71,46.67,46.7,69175.0,38.6309,38.6558,38.6227,38.6475,69175.0
2017-05-26 10:20:00,46.7,46.75,46.7,46.75,49591.0,38.6475,38.6889,38.6475,38.6889,49591.0
2017-05-26 10:25:00,46.75,46.75,46.67,46.71,53262.0,38.6889,38.6889,38.6227,38.6558,53262.0
2017-05-26 10:30:00,46.72,46.75,46.69,46.7,41269.0,38.664,38.6889,38.6392,38.6475,41269.0
2017-05-26 10:35:00,46.69,46.74,46.69,46.74,29896.0,38.6392,38.6806,38.6392,38.6806,29896.0
2017-05-26 10:40:00,46.74,46.74,46.69,46.71,45573.0,38.6806,38.6806,38.6392,38.6558,45573.0
2017-05-26 10:45:00,46.71,46.73,46.67,46.67,155155.0,38.6558,38.6723,38.6227,38.6227,155155.0
2017-05-26 10:50:00,46.67,46.7,46.61,46.61,159664.0,38.6227,38.6475,38.573,38.573,159664.0
2017-05-26 10:55:00,46.61,46.63,46.59,46.6,46448.0,38.573,38.5896,38.5565,38.5647,46448.0
2017-05-26 11:00:00,46.61,46.65,46.6,46.64,36653.0,38.573,38.6061,38.5647,38.5978,36653.0
2017-05-26 11:05:00,46.64,46.65,46.61,46.65,22087.0,38.5978,38.6061,38.573,38.6061,22087.0
2017-05-26 11:10:00,46.64,46.65,46.6,46.62,26373.0,38.5978,38.6061,38.5647,38.5813,26373.0
2017-05-26 11:15:00,46.62,46.63,46.61,46.63,11279.0,38.5813,38.5896,38.573,38.5896,11279.0
2017-05-26 11:20:00,46.63,46.65,46.6,46.62,72397.0,38.5896,38.6061,38.5647,38.5813,72397.0
2017-05-26 11:25:00,46.6,46.64,46.6,46.61,35426.0,38.5647,38.5978,38.5647,38.573,35426.0
2017-05-26 11:30:00,46.61,46.62,46.56,46.57,63040.0,38.573,38.5813,38.5316,38.5399,63040.0
2017-05-26 11:35:00,46.56,46.56,46.5,46.52,54588.0,38.5316,38.5316,38.482,38.4985,54588.0
2017-05-26 11:40:00,46.53,46.54,46.5,46.5,27651.0,38.5068,38.5151,38.482,38.482,27651.0
2017-05-26 11:45:00,46.5,46.53,46.5,46.53,33465.0,38.482,38.5068,38.482,38.5068,33465.0
2017-05-26 11:50:00,46.53,46.53,46.5,46.5,19938.0,38.5068,38.5068,38.482,38.482,19938.0
2017-05-26 11:55:00,46.51,46.52,46.5,46.51,26043.0,38.4902,38.4985,38.482,38.4902,26043.0
2017-05-26 12:00:00,46.51,46.51,46.48,46.49,41593.0,38.4902,38.4902,38.4654,38.4737,41593.0
2017-05-26 12:05:00,46.49,46.49,46.48,46.49,6900.0,38.4737,38.4737,38.4654,38.4737,6900.0
2017-05-26 12:10:00,46.49,46.52,46.48,46.51,29737.0,38.4737,38.4985,38.4654,38.4902,29737.0
2017-05-26 12:15:00,46.5,46.52,46.5,46.52,24694.0,38.482,38.4985,38.482,38.4985,24694.0
2017-05-26 12:20:00,46.52,46.52,46.51,46.52,8267.0,38.4985,38.4985,38.4902,38.4985,8267.0
2017-05-26 12:25:00,46.52,46.54,46.51,46.54,26909.0,38.4985,38.5151,38.4902,38.5151,26909.0
2017-05-26 12:30:00,46.54,46.54,46.52,46.53,17226.0,38.5151,38.5151,38.4985,38.5068,17226.0
2017-05-26 12:35:00,46.53,46.55,46.52,46.55,32627.0,38.5068,38.5233,38.4985,38.5233,32627.0
2017-05-26 12:40:00,46.55,46.56,46.54,46.55,47397.0,38.5233,38.5316,38.5151,38.5233,47397.0
2017-05-26 12:45:00,46.54,46.55,46.54,46.55,7711.0,38.5151,38.5233,38.5151,38.5233,7711.0
2017-05-26 12:50:00,46.55,46.56,46.53,46.54,43064.0,38.5233,38.5316,38.5068,38.5151,43064.0
2017-05-26 12:55:00,46.54,46.54,46.51,46.51,25415.0,38.5151,38.5151,38.4902,38.4902,25415.0
2017-05-26 13:00:00,46.52,46.53,46.48,46.53,59868.0,38.4985,38.5068,38.4654,38.5068,59868.0
2017-05-26 13:05:00,46.53,46.54,46.52,46.52,323771.0,38.5068,38.5151,38.4985,38.4985,323771.0
2017-05-26 13:10:00,46.53,46.53,46.52,46.53,19098.0,38.5068,38.5068,38.4985,38.5068,19098.0
2017-05-26 13:15:00,46.53,46.53,46.49,46.51,42982.0,38.5068,38.5068,38.4737,38.4902,42982.0
2017-05-26 13:20:00,46.51,46.51,46.48,46.51,24358.0,38.4902,38.4902,38.4654,38.4902,24358.0
2017-05-26 13:25:00,46.5,46.5,46.48,46.49,18896.0,38.482,38.482,38.4654,38.4737,18896.0
2017-05-26 13:30:00,46.49,46.51,46.49,46.5,177585.0,38.4737,38.4902,38.4737,38.482,177585.0
2017-05-26 13:35:00,46.5,46.5,46.48,46.49,19100.0,38.482,38.482,38.4654,38.4737,19100.0
2017-05-26 13:40:00,46.49,46.5,46.45,46.46,31890.0,38.4737,38.482,38.4406,38.4489,31890.0
2017-05-26 13:45:00,46.45,46.48,46.42,46.43,67507.0,38.4406,38.4654,38.4158,38.424,67507.0
2017-05-26 13:50:00,46.43,46.44,46.42,46.44,15185.0,38.424,38.4323,38.4158,38.4323,15185.0
2017-05-26 13:55:00,46.44,46.45,46.44,46.45,9601.0,38.4323,38.4406,38.4323,38.4406,9601.0
2017-05-26 14:00:00,46.44,46.45,46.4,46.4,28325.0,38.4323,38.4406,38.3992,38.3992,28325.0
2017-05-26 14:05:00,46.4,46.44,46.4,46.42,825230.0,38.3992,38.4323,38.3992,38.4158,825230.0
2017-05-26 14:10:00,46.43,46.47,46.43,46.46,26728.0,38.424,38.4571,38.424,38.4489,26728.0
2017-05-26 14:15:00,46.47,46.47,46.44,46.47,24250.0,38.4571,38.4571,38.4323,38.4571,24250.0
2017-05-26 14:20:00,46.47,46.49,46.46,46.49,108029.0,38.4571,38.4737,38.4489,38.4737,108029.0
2017-05-26 14:25:00,46.48,46.51,46.48,46.51,43373.0,38.4654,38.4902,38.4654,38.4902,43373.0
2017-05-26 14:30:00,46.5,46.51,46.49,46.51,29619.0,38.482,38.4902,38.4737,38.4902,29619.0
2017-05-26 14:35:00,46.5,46.51,46.49,46.51,30124.0,38.482,38.4902,38.4737,38.4902,30124.0
2017-05-26 14:40:00,46.5,46.51,46.48,46.51,23864.0,38.482,38.4902,38.4654,38.4902,23864.0
2017-05-26 14:45:00,46.51,46.51,46.49,46.49,13517.0,38.4902,38.4902,38.4737,38.4737,13517.0
2017-05-26 14:50:00,46.5,46.5,46.49,46.5,45248.0,38.482,38.482,38.4737,38.482,45248.0
2017-05-26 14:55:00,46.5,46.5,46.48,46.48,27033.0,38.482,38.482,38.4654,38.4654,27033.0
2017-05-26 15:00:00,46.48,46.5,46.48,46.48,41229.0,38.4654,38.482,38.4654,38.4654,41229.0
2017-05-26 15:05:00,46.48,46.49,46.46,46.46,57766.0,38.4654,38.4737,38.4489,38.4489,57766.0
2017-05-26 15:10:00,46.47,46.47,46.44,46.46,58954.0,38.4571,38.4571,38.4323,38.4489,58954.0
2017-05-26 15:15:00,46.47,46.47,46.46,46.47,13581.0,38.4571,38.4571,38.4489,38.4571,13581.0
2017-05-26 15:20:00,46.47,46.47,46.44,46.45,92937.0,38.4571,38.4571,38.4323,38.4406,92937.0
2017-05-26 15:25:00,46.45,46.47,46.44,46.46,51249.0,38.4406,38.4571,38.4323,38.4489,51249.0
2017-05-26 15:30:00,46.46,46.47,46.46,46.47,46173.0,38.4489,38.4571,38.4489,38.4571,46173.0
2017-05-26 15:35:00,46.47,46.47,46.45,46.46,77018.0,38.4571,38.4571,38.4406,38.4489,77018.0
2017-05-26 15:40:00,46.46,46.47,46.45,46.46,64222.0,38.4489,38.4571,38.4406,38.4489,64222.0
2017-05-26 15:45:00,46.46,46.47,46.44,46.47,244934.0,38.4489,38.4571,38.4323,38.4571,244934.0
2017-05-26 15:50:00,46.47,46.52,46.46,46.51,196873.0,38.4571,38.4985,38.4489,38.4902,196873.0
2017-05-26 15:55:00,46.51,46.51,46.42,46.43,542552.0,38.4902,38.4902,38.4158,38.424,542552.0
2017-05-30 09:30:00,46.28,46.45,46.22,46.3,142148.0,38.2999,38.4406,38.2503,38.3165,142148.0
2017-05-30 09:35:00,46.28,46.29,46.2,46.28,69198.0,38.2999,38.3082,38.2337,38.2999,69198.0
2017-05-30 09:40:00,46.29,46.29,46.15,46.16,128489.0,38.3082,38.3082,38.1923,38.2006,128489.0
2017-05-30 09:45:00,46.16,46.22,46.14,46.2,77878.0,38.2006,38.2503,38.184,38.2337,77878.0
2017-05-30 09:50:00,46.2,46.26,46.18,46.19,175842.0,38.2337,38.2834,38.2171,38.2254,175842.0
2017-05-30 09:55:00,46.19,46.22,46.15,46.16,169743.0,38.2254,38.2503,38.1923,38.2006,169743.0
2017-05-30 10:00:00,46.17,46.22,46.16,46.19,59699.0,38.2089,38.2503,38.2006,38.2254,59699.0
2017-05-30 10:05:00,46.2,46.23,46.15,46.18,64944.0,38.2337,38.2585,38.1923,38.2171,64944.0
2017-05-30 10:10:00,46.18,46.21,46.16,46.17,213659.0,38.2171,38.242,38.2006,38.2089,213659.0
2017-05-30 10:15:00,46.17,46.18,46.14,46.17,65355.0,38.2089,38.2171,38.184,38.2089,65355.0
2017-05-30 10:20:00,46.18,46.19,46.16,46.18,49255.0,38.2171,38.2254,38.2006,38.2171,49255.0
2017-05-30 10:25:00,46.19,46.2,46.16,46.16,102912.0,38.2254,38.2337,38.2006,38.2006,102912.0
2017-05-30 10:30:00,46.17,46.19,46.15,46.17,54000.0,38.2089,38.2254,38.1923,38.2089,54000.0
2017-05-30 10:35:00,46.17,46.21,46.17,46.19,40841.0,38.2089,38.242,38.2089,38.2254,40841.0
2017-05-30 10:40:00,46.19,46.26,46.18,46.18,94003.0,38.2254,38.2834,38.2171,38.2171,94003.0
2017-05-30 10:45:00,46.19,46.2,46.14,46.19,60820.0,38.2254,38.2337,38.184,38.2254,60820.0
2017-05-30 10:50:00,46.18,46.2,46.18,46.18,30799.0,38.2171,38.2337,38.2171,38.2171,30799.0
2017-05-30 10:55:00,46.18,46.19,46.17,46.18,18649.0,38.2171,38.2254,38.2089,38.2171,18649.0
2017-05-30 11:00:00,46.18,46.23,46.16,46.16,143790.0,38.2171,38.2585,38.2006,38.2006,143790.0
2017-05-30 11:05:00,46.17,46.2,46.17,46.2,51086.0,38.2089,38.2337,38.2089,38.2337,51086.0
2017-05-30 11:10:00,46.2,46.24,46.19,46.23,34707.0,38.2337,38.2668,38.2254,38.2585,34707.0
2017-05-30 11:15:00,46.22,46.25,46.21,46.23,42369.0,38.2503,38.2751,38.242,38.2585,42369.0
2017-05-30 11:20:00,46.24,46.27,46.22,46.25,142262.0,38.2668,38.2916,38.2503,38.2751,142262.0
2017-05-30 11:25:00,46.25,46.26,46.23,46.26,140547.0,38.2751,38.2834,38.2585,38.2834,140547.0
2017-05-30 11:30:00,46.27,46.28,46.25,46.27,34859.0,38.2916,38.2999,38.2751,38.2916,34859.0
2017-05-30 11:35:00,46.27,46.3,46.25,46.27,85239.0,38.2916,38.3165,38.2751,38.2916,85239.0
2017-05-30 11:40:00,46.27,46.39,46.25,46.37,89251.0,38.2916,38.3909,38.2751,38.3744,89251.0
2017-05-30 11:45:00,46.38,46.4,46.35,46.4,21203.0,38.3827,38.3992,38.3578,38.3992,21203.0
2017-05-30 11:50:00,46.39,46.41,46.37,46.39,18024.0,38.3909,38.4075,38.3744,38.3909,18024.0
2017-05-30 11:55:00,46.39,46.41,46.37,46.4,46760.0,38.3909,38.4075,38.3744,38.3992,46760.0
2017-05-30 12:00:00,46.4,46.43,46.39,46.41,20689.0,38.3992,38.424,38.3909,38.4075,20689.0
2017-05-30 12:05:00,46.41,46.42,46.39,46.4,10242.0,38.4075,38.4158,38.3909,38.3992,10242.0
2017-05-30 12:10:00,46.4,46.4,46.37,46.38,19777.0,38.3992,38.3992,38.3744,38.3827,19777.0
2017-05-30 12:15:00,46.37,46.38,46.35,46.36,22218.0,38.3744,38.3827,38.3578,38.3661,22218.0
2017-05-30 12:20:00,46.36,46.4,46.35,46.4,16540.0,38.3661,38.3992,38.3578,38.3992,16540.0
2017-05-30 12:25:00,46.4,46.41,46.39,46.4,54090.0,38.3992,38.4075,38.3909,38.3992,54090.0
2017-05-30 12:30:00,46.4,46.42,46.39,46.41,14695.0,38.3992,38.4158,38.3909,38.4075,14695.0
2017-05-30 12:35:00,46.42,46.43,46.41,46.43,18121.0,38.4158,38.424,38.4075,38.424,18121.0
2017-05-30 12:40:00,46.43,46.43,46.4,46.41,60744.0,38.424,38.424,38.3992,38.4075,60744.0
2017-05-30 12:45:00,46.41,46.41,46.33,46.35,37782.0,38.4075,38.4075,38.3413,38.3578,37782.0
2017-05-30 12:50:00,46.34,46.36,46.33,46.36,19494.0,38.3496,38.3661,38.3413,38.3661,19494.0
2017-05-30 12:55:00,46.36,46.36,46.34,46.35,16024.0,38.3661,38.3661,38.3496,38.3578,16024.0
2017-05-30 13:00:00,46.35,46.36,46.34,46.35,30001.0,38.3578,38.3661,38.3496,38.3578,30001.0
2017-05-30 13:05:00,46.36,46.38,46.35,46.36,44524.0,38.3661,38.3827,38.3578,38.3661,44524.0
2017-05-30 13:10:00,46.35,46.37,46.35,46.35,16154.0,38.3578,38.3744,38.3578,38.3578,16154.0
2017-05-30 13:15:00,46.36,46.38,46.35,46.38,20673.0,38.3661,38.3827,38.3578,38.3827,20673.0
2017-05-30 13:20:00,46.37,46.37,46.34,46.34,23806.0,38.3744,38.3744,38.3496,38.3496,23806.0
2017-05-30 13:25:00,46.34,46.35,46.31,46.32,32356.0,38.3496,38.3578,38.3247,38.333,32356.0
2017-05-30 13:30:00,46.31,46.33,46.29,46.3,79050.0,38.3247,38.3413,38.3082,38.3165,79050.0
2017-05-30 13:35:00,46.29,46.31,46.28,46.3,38011.0,38.3082,38.3247,38.2999,38.3165,38011.0
2017-05-30 13:40:00,46.3,46.3,46.28,46.3,16187.0,38.3165,38.3165,38.2999,38.3165,16187.0
2017-05-30 13:45:00,46.29,46.3,46.27,46.28,31370.0,38.3082,38.3165,38.2916,38.2999,31370.0
2017-05-30 13:50:00,46.28,46.28,46.22,46.23,61115.0,38.2999,38.2999,38.2503,38.2585,61115.0
2017-05-30 13:55:00,46.23,46.23,46.2,46.21,24357.0,38.2585,38.2585,38.2337,38.242,24357.0
2017-05-30 14:00:00,46.21,46.25,46.2,46.23,21982.0,38.242,38.2751,38.2337,38.2585,21982.0
2017-05-30 14:05:00,46.23,46.28,46.23,46.27,18817.0,38.2585,38.2999,38.2585,38.2916,18817.0
2017-05-30 14:10:00,46.27,46.27,46.26,46.26,18138.0,38.2916,38.2916,38.2834,38.2834,18138.0
2017-05-30 14:15:00,46.27,46.27,46.26,46.26,12853.0,38.2916,38.2916,38.2834,38.2834,12853.0
2017-05-30 14:20:00,46.26,46.31,46.26,46.3,28443.0,38.2834,38.3247,38.2834,38.3165,28443.0
2017-05-30 14:25:00,46.3,46.32,46.3,46.3,12836.0,38.3165,38.333,38.3165,38.3165,12836.0
2017-05-30 14:30:00,46.3,46.31,46.29,46.29,25218.0,38.3165,38.3247,38.3082,38.3082,25218.0
2017-05-30 14:35:00,46.3,46.3,46.26,46.27,23053.0,38.3165,38.3165,38.2834,38.2916,23053.0
2017-05-30 14:40:00,46.27,46.27,46.24,46.25,29231.0,38.2916,38.2916,38.2668,38.2751,29231.0
2017-05-30 14:45:00,46.24,46.29,46.24,46.28,27314.0,38.2668,38.3082,38.2668,38.2999,27314.0
2017-05-30 14:50:00,46.28,46.29,46.27,46.29,38639.0,38.2999,38.3082,38.2916,38.3082,38639.0
2017-05-30 14:55:00,46.28,46.33,46.28,46.32,182580.0,38.2999,38.3413,38.2999,38.333,182580.0
2017-05-30 15:00:00,46.32,46.34,46.3,46.31,37300.0,38.333,38.3496,38.3165,38.3247,37300.0
2017-05-30 15:05:00,46.3,46.31,46.28,46.29,28951.0,38.3165,38.3247,38.2999,38.3082,28951.0
2017-05-30 15:10:00,46.29,46.35,46.27,46.34,136955.0,38.3082,38.3578,38.2916,38.3496,136955.0
2017-05-30 15:15:00,46.34,46.35,46.32,46.33,45779.0,38.3496,38.3578,38.333,38.3413,45779.0
2017-05-30 15:20:00,46.34,46.35,46.29,46.29,51651.0,38.3496,38.3578,38.3082,38.3082,51651.0
2017-05-30 15:25:00,46.29,46.29,46.27,46.28,12754.0,38.3082,38.3082,38.2916,38.2999,12754.0
2017-05-30 15:30:00,46.28,46.31,46.27,46.31,48859.0,38.2999,38.3247,38.2916,38.3247,48859.0
2017-05-30 15:35:00,46.31,46.34,46.29,46.32,72845.0,38.3247,38.3496,38.3082,38.333,72845.0
2017-05-30 15:40:00,46.32,46.36,46.32,46.36,83365.0,38.333,38.3661,38.333,38.3661,83365.0
2017-05-30 15:45:00,46.36,46.37,46.33,46.36,117051.0,38.3661,38.3744,38.3413,38.3661,117051.0
2017-05-30 15:50:00,46.36,46.4,46.36,46.39,151165.0,38.3661,38.3992,38.3661,38.3909,151165.0
2017-05-30 15:55:00,46.38,46.39,46.34,46.35,265027.0,38.3827,38.3909,38.3496,38.3578,265027.0
2017-05-31 09:30:00,46.29,46.5,46.27,46.47,114648.0,38.3082,38.482,38.2916,38.4571,114648.0
2017-05-31 09:35:00,46.47,46.52,46.46,46.47,56818.0,38.4571,38.4985,38.4489,38.4571,56818.0
2017-05-31 09:40:00,46.47,46.55,46.46,46.54,55922.0,38.4571,38.5233,38.4489,38.5151,55922.0
2017-05-31 09:45:00,46.52,46.58,46.52,46.53,49249.0,38.4985,38.5482,38.4985,38.5068,49249.0
2017-05-31 09:50:00,46.53,46.56,46.47,46.54,38383.0,38.5068,38.5316,38.4571,38.5151,38383.0
2017-05-31 09:55:00,46.52,46.53,46.48,46.52,52637.0,38.4985,38.5068,38.4654,38.4985,52637.0
2017-05-31 10:00:00,46.52,46.55,46.5,46.53,80165.0,38.4985,38.5233,38.482,38.5068,80165.0
2017-05-31 10:05:00,46.51,46.52,46.47,46.5,32490.0,38.4902,38.4985,38.4571,38.482,32490.0
2017-05-31 10:10:00,46.49,46.52,46.46,46.52,48865.0,38.4737,38.4985,38.4489,38.4985,48865.0
2017-05-31 10:15:00,46.52,46.54,46.47,46.49,64006.0,38.4985,38.5151,38.4571,38.4737,64006.0
2017-05-31 10:20:00,46.49,46.53,46.48,46.51,97341.0,38.4737,38.5068,38.4654,38.4902,97341.0
2017-05-31 10:25:00,46.51,46.57,46.51,46.57,40631.0,38.4902,38.5399,38.4902,38.5399,40631.0
2017-05-31 10:30:00,46.57,46.63,46.55,46.62,140864.0,38.5399,38.5896,38.5233,38.5813,140864.0
2017-05-31 10:35:00,46.61,46.64,46.6,46.64,32058.0,38.573,38.5978,38.5647,38.5978,32058.0
2017-05-31 10:40:00,46.64,46.68,46.62,46.66,64633.0,38.5978,38.6309,38.5813,38.6144,64633.0
2017-05-31 10:45:00,46.67,46.67,46.6,46.63,46260.0,38.6227,38.6227,38.5647,38.5896,46260.0
2017-05-31 10:50:00,46.64,46.64,46.61,46.63,47807.0,38.5978,38.5978,38.573,38.5896,47807.0
2017-05-31 10:55:00,46.62,46.65,46.62,46.65,89148.0,38.5813,38.6061,38.5813,38.6061,89148.0
2017-05-31 11:00:00,46.65,46.69,46.63,46.68,102912.0,38.6061,38.6392,38.5896,38.6309,102912.0
2017-05-31 11:05:00,46.67,46.72,46.67,46.7,70594.0,38.6227,38.664,38.6227,38.6475,70594.0
2017-05-31 11:10:00,46.7,46.7,46.64,46.65,43255.0,38.6475,38.6475,38.5978,38.6061,43255.0
2017-05-31 11:15:00,46.65,46.69,46.64,46.66,40607.0,38.6061,38.6392,38.5978,38.6144,40607.0
2017-05-31 11:20:00,46.66,46.72,46.65,46.7,73615.0,38.6144,38.664,38.6061,38.6475,73615.0
2017-05-31 11:25:00,46.7,46.7,46.66,46.67,70931.0,38.6475,38.6475,38.6144,38.6227,70931.0
2017-05-31 11:30:00,46.68,46.74,46.67,46.73,107005.0,38.6309,38.6806,38.6227,38.6723,107005.0
2017-05-31 11:35:00,46.73,46.76,46.69,46.72,46782.0,38.6723,38.6971,38.6392,38.664,46782.0
2017-05-31 11:40:00,46.71,46.75,46.7,46.73,34453.0,38.6558,38.6889,38.6475,38.6723,34453.0
2017-05-31 11:45:00,46.73,46.75,46.71,46.71,36932.0,38.6723,38.6889,38.6558,38.6558,36932.0
2017-05-31 11:50:00,46.71,46.72,46.67,46.69,29247.0,38.6558,38.664,38.6227,38.6392,29247.0
2017-05-31 11:55:00,46.69,46.7,46.65,46.66,28646.0,38.6392,38.6475,38.6061,38.6144,28646.0
2017-05-31 12:00:00,46.66,46.68,46.65,46.67,31968.0,38.6144,38.6309,38.6061,38.6227,31968.0
2017-05-31 12:05:00,46.67,46.68,46.64,46.66,35077.0,38.6227,38.6309,38.5978,38.6144,35077.0
2017-05-31 12:10:00,46.65,46.66,46.64,46.64,27781.0,38.6061,38.6144,38.5978,38.5978,27781.0
2017-05-31 12:15:00,46.65,46.67,46.64,46.65,39199.0,38.6061,38.6227,38.5978,38.6061,39199.0
2017-05-31 12:20:00,46.64,46.66,46.63,46.66,22218.0,38.5978,38.6144,38.5896,38.6144,22218.0
2017-05-31 12:25:00,46.66,46.67,46.64,46.64,54856.0,38.6144,38.6227,38.5978,38.5978,54856.0
2017-05-31 12:30:00,46.65,46.68,46.64,46.68,33424.0,38.6061,38.6309,38.5978,38.6309,33424.0
2017-05-31 12:35:00,46.68,46.68,46.65,46.65,19316.0,38.6309,38.6309,38.6061,38.6061,19316.0
2017-05-31 12:40:00,46.65,46.66,46.64,46.65,21715.0,38.6061,38.6144,38.5978,38.6061,21715.0
2017-05-31 12:45:00,46.66,46.67,46.63,46.63,25504.0,38.6144,38.6227,38.5896,38.5896,25504.0
2017-05-31 12:50:00,46.63,46.63,46.61,46.61,30292.0,38.5896,38.5896,38.573,38.573,30292.0
2017-05-31 12:55:00,46.62,46.64,46.61,46.62,17699.0,38.5813,38.5978,38.573,38.5813,17699.0
2017-05-31 13:00:00,46.62,46.63,46.61,46.61,31642.0,38.5813,38.5896,38.573,38.573,31642.0
2017-05-31 13:05:00,46.62,46.64,46.61,46.63,33119.0,38.5813,38.5978,38.573,38.5896,33119.0
2017-05-31 13:10:00,46.63,46.68,46.63,46.68,34501.0,38.5896,38.6309,38.5896,38.6309,34501.0
2017-05-31 13:15:00,46.67,46.7,46.64,46.65,39515.0,38.6227,38.6475,38.5978,38.6061,39515.0
2017-05-31 13:20:00,46.65,46.66,46.63,46.63,12865.0,38.6061,38.6144,38.5896,38.5896,12865.0
2017-05-31 13:25:00,46.63,46.66,46.62,46.65,24949.0,38.5896,38.6144,38.5813,38.6061,24949.0
2017-05-31 13:30:00,46.65,46.67,46.64,46.66,25697.0,38.6061,38.6227,38.5978,38.6144,25697.0
2017-05-31 13:35:00,46.65,46.66,46.63,46.66,21959.0,38.6061,38.6144,38.5896,38.6144,21959.0
2017-05-31 13:40:00,46.66,46.66,46.63,46.64,28937.0,38.6144,38.6144,38.5896,38.5978,28937.0
2017-05-31 13:45:00,46.63,46.65,46.63,46.63,33151.0,38.5896,38.6061,38.5896,38.5896,33151.0
2017-05-31 13:50:00,46.62,46.64,46.61,46.63,16035.0,38.5813,38.5978,38.573,38.5896,16035.0
2017-05-31 13:55:00,46.63,46.64,46.6,46.62,16420.0,38.5896,38.5978,38.5647,38.5813,16420.0
2017-05-31 14:00:00,46.61,46.63,46.58,46.61,36611.0,38.573,38.5896,38.5482,38.573,36611.0
2017-05-31 14:05:00,46.61,46.66,46.6,46.65,51081.0,38.573,38.6144,38.5647,38.6061,51081.0
2017-05-31 14:10:00,46.64,46.66,46.61,46.65,85752.0,38.5978,38.6144,38.573,38.6061,85752.0
2017-05-31 14:15:00,46.66,46.66,46.63,46.64,31533.0,38.6144,38.6144,38.5896,38.5978,31533.0
2017-05-31 14:20:00,46.64,46.66,46.63,46.65,38716.0,38.5978,38.6144,38.5896,38.6061,38716.0
2017-05-31 14:25:00,46.65,46.67,46.64,46.66,32733.0,38.6061,38.6227,38.5978,38.6144,32733.0
2017-05-31 14:30:00,46.66,46.68,46.64,46.66,83575.0,38.6144,38.6309,38.5978,38.6144,83575.0
2017-05-31 14:35:00,46.66,46.69,46.65,46.69,45288.0,38.6144,38.6392,38.6061,38.6392,45288.0
2017-05-31 14:40:00,46.69,46.69,46.66,46.69,42019.0,38.6392,38.6392,38.6144,38.6392,42019.0
2017-05-31 14:45:00,46.69,46.69,46.67,46.67,29076.0,38.6392,38.6392,38.6227,38.6227,29076.0
2017-05-31 14:50:00,46.68,46.69,46.65,46.69,46493.0,38.6309,38.6392,38.6061,38.6392,46493.0
2017-05-31 14:55:00,46.69,46.7,46.67,46.69,35610.0,38.6392,38.6475,38.6227,38.6392,35610.0
2017-05-31 15:00:00,46.68,46.72,46.68,46.68,37880.0,38.6309,38.664,38.6309,38.6309,37880.0
2017-05-31 15:05:00,46.68,46.69,46.65,46.66,39081.0,38.6309,38.6392,38.6061,38.6144,39081.0
2017-05-31 15:10:00,46.65,46.68,46.64,46.64,34096.0,38.6061,38.6309,38.5978,38.5978,34096.0
2017-05-31 15:15:00,46.65,46.67,46.64,46.66,35331.0,38.6061,38.6227,38.5978,38.6144,35331.0
2017-05-31 15:20:00,46.65,46.66,46.64,46.66,51052.0,38.6061,38.6144,38.5978,38.6144,51052.0
2017-05-31 15:25:00,46.66,46.68,46.65,46.67,35395.0,38.6144,38.6309,38.6061,38.6227,35395.0
2017-05-31 15:30:00,46.66,46.67,46.66,46.66,27866.0,38.6144,38.6227,38.6144,38.6144,27866.0
2017-05-31 15:35:00,46.66,46.67,46.61,46.61,66494.0,38.6144,38.6227,38.573,38.573,66494.0
2017-05-31 15:40:00,46.61,46.62,46.59,46.6,50601.0,38.573,38.5813,38.5565,38.5647,50601.0
2017-05-31 15:45:00,46.61,46.65,46.6,46.64,91543.0,38.573,38.6061,38.5647,38.5978,91543.0
2017-05-31 15:50:00,46.63,46.64,46.54,46.57,217130.0,38.5896,38.5978,38.5151,38.5399,217130.0
2017-05-31 15:55:00,46.57,46.61,46.56,46.6,303303.0,38.5399,38.573,38.5316,38.5647,303303.0
2017-06-01 09:30:00,46.65,46.78,46.58,46.58,122007.0,38.6061,38.7137,38.5482,38.5482,122007.0
2017-06-01 09:35:00,46.58,46.62,46.49,46.62,66276.0,38.5482,38.5813,38.4737,38.5813,66276.0
2017-06-01 09:40:00,46.61,46.62,46.48,46.48,76943.0,38.573,38.5813,38.4654,38.4654,76943.0
2017-06-01 09:45:00,46.48,46.54,46.47,46.47,58863.0,38.4654,38.5151,38.4571,38.4571,58863.0
2017-06-01 09:50:00,46.47,46.53,46.46,46.49,58707.0,38.4571,38.5068,38.4489,38.4737,58707.0
2017-06-01 09:55:00,46.5,46.57,46.48,46.55,34985.0,38.482,38.5399,38.4654,38.5233,34985.0
2017-06-01 10:00:00,46.55,46.59,46.5,46.59,43524.0,38.5233,38.5565,38.482,38.5565,43524.0
2017-06-01 10:05:00,46.59,46.59,46.45,46.48,57798.0,38.5565,38.5565,38.4406,38.4654,57798.0
2017-06-01 10:10:00,46.47,46.54,46.47,46.54,51585.0,38.4571,38.5151,38.4571,38.5151,51585.0
2017-06-01 10:15:00,46.53,46.54,46.49,46.51,53360.0,38.5068,38.5151,38.4737,38.4902,53360.0
2017-06-01 10:20:00,46.51,46.58,46.49,46.5,74667.0,38.4902,38.5482,38.4737,38.482,74667.0
2017-06-01 10:25:00,46.49,46.5,46.42,46.48,87350.0,38.4737,38.482,38.4158,38.4654,87350.0
2017-06-01 10:30:00,46.48,46.53,46.46,46.46,61678.0,38.4654,38.5068,38.4489,38.4489,61678.0
2017-06-01 10:35:00,46.47,46.58,46.46,46.58,36915.0,38.4571,38.5482,38.4489,38.5482,36915.0
2017-06-01 10:40:00,46.57,46.66,46.56,46.65,38202.0,38.5399,38.6144,38.5316,38.6061,38202.0
2017-06-01 10:45:00,46.64,46.66,46.6,46.6,41694.0,38.5978,38.6144,38.5647,38.5647,41694.0
2017-06-01 10:50:00,46.6,46.62,46.59,46.6,29194.0,38.5647,38.5813,38.5565,38.5647,29194.0
2017-06-01 10:55:00,46.6,46.65,46.6,46.61,34560.0,38.5647,38.6061,38.5647,38.573,34560.0
2017-06-01 11:00:00,46.61,46.62,46.57,46.59,43131.0,38.573,38.5813,38.5399,38.5565,43131.0
2017-06-01 11:05:00,46.59,46.66,46.59,46.61,45355.0,38.5565,38.6144,38.5565,38.573,45355.0
2017-06-01 11:10:00,46.62,46.71,46.61,46.71,53502.0,38.5813,38.6558,38.573,38.6558,53502.0
2017-06-01 11:15:00,46.71,46.73,46.68,46.68,55676.0,38.6558,38.6723,38.6309,38.6309,55676.0
2017-06-01 11:20:00,46.68,46.75,46.68,46.74,58888.0,38.6309,38.6889,38.6309,38.6806,58888.0
2017-06-01 11:25:00,46.75,46.76,46.73,46.74,42885.0,38.6889,38.6971,38.6723,38.6806,42885.0
2017-06-01 11:30:00,46.75,46.75,46.73,46.73,47360.0,38.6889,38.6889,38.6723,38.6723,47360.0
2017-06-01 11:35:00,46.73,46.74,46.7,46.71,47052.0,38.6723,38.6806,38.6475,38.6558,47052.0
2017-06-01 11:40:00,46.7,46.73,46.7,46.72,47155.0,38.6475,38.6723,38.6475,38.664,47155.0
2017-06-01 11:45:00,46.72,46.72,46.66,46.68,62074.0,38.664,38.664,38.6144,38.6309,62074.0
2017-06-01 11:50:00,46.68,46.71,46.66,46.7,35627.0,38.6309,38.6558,38.6144,38.6475,35627.0
2017-06-01 11:55:00,46.7,46.71,46.67,46.7,34640.0,38.6475,38.6558,38.6227,38.6475,34640.0
2017-06-01 12:00:00,46.7,46.71,46.66,46.68,44765.0,38.6475,38.6558,38.6144,38.6309,44765.0
2017-06-01 12:05:00,46.68,46.7,46.67,46.68,13729.0,38.6309,38.6475,38.6227,38.6309,13729.0
2017-06-01 12:10:00,46.69,46.7,46.66,46.68,51531.0,38.6392,38.6475,38.6144,38.6309,51531.0
2017-06-01 12:15:00,46.68,46.73,46.68,46.71,26638.0,38.6309,38.6723,38.6309,38.6558,26638.0
2017-06-01 12:20:00,46.72,46.72,46.66,46.67,42976.0,38.664,38.664,38.6144,38.6227,42976.0
2017-06-01 12:25:00,46.67,46.69,46.64,46.68,21092.0,38.6227,38.6392,38.5978,38.6309,21092.0
2017-06-01 12:30:00,46.68,46.7,46.67,46.68,20349.0,38.6309,38.6475,38.6227,38.6309,20349.0
2017-06-01 12:35:00,46.69,46.71,46.69,46.7,17733.0,38.6392,38.6558,38.6392,38.6475,17733.0
2017-06-01 12:40:00,46.7,46.7,46.68,46.68,12856.0,38.6475,38.6475,38.6309,38.6309,12856.0
2017-06-01 12:45:00,46.69,46.7,46.67,46.68,23713.0,38.6392,38.6475,38.6227,38.6309,23713.0
2017-06-01 12:50:00,46.67,46.71,46.67,46.7,26896.0,38.6227,38.6558,38.6227,38.6475,26896.0
2017-06-01 12:55:00,46.7,46.73,46.69,46.69,43572.0,38.6475,38.6723,38.6392,38.6392,43572.0
2017-06-01 13:00:00,46.7,46.72,46.69,46.7,38632.0,38.6475,38.664,38.6392,38.6475,38632.0
2017-06-01 13:05:00,46.7,46.74,46.7,46.73,21909.0,38.6475,38.6806,38.6475,38.6723,21909.0
2017-06-01 13:10:00,46.73,46.75,46.73,46.75,10647.0,38.6723,38.6889,38.6723,38.6889,10647.0
2017-06-01 13:15:00,46.74,46.75,46.73,46.73,44839.0,38.6806,38.6889,38.6723,38.6723,44839.0
2017-06-01 13:20:00,46.73,46.73,46.69,46.7,22749.0,38.6723,38.6723,38.6392,38.6475,22749.0
2017-06-01 13:25:00,46.69,46.72,46.68,46.7,40219.0,38.6392,38.664,38.6309,38.6475,40219.0
2017-06-01 13:30:00,46.71,46.71,46.7,46.7,209502.0,38.6558,38.6558,38.6475,38.6475,209502.0
2017-06-01 13:35:00,46.71,46.74,46.7,46.71,169108.0,38.6558,38.6806,38.6475,38.6558,169108.0
2017-06-01 13:40:00,46.71,46.72,46.64,46.64,30606.0,38.6558,38.664,38.5978,38.5978,30606.0
2017-06-01 13:45:00,46.64,46.65,46.62,46.62,28253.0,38.5978,38.6061,38.5813,38.5813,28253.0
2017-06-01 13:50:00,46.62,46.62,46.6,46.61,22977.0,38.5813,38.5813,38.5647,38.573,22977.0
2017-06-01 13:55:00,46.61,46.65,46.61,46.63,17856.0,38.573,38.6061,38.573,38.5896,17856.0
2017-06-01 14:00:00,46.64,46.66,46.63,46.66,35780.0,38.5978,38.6144,38.5896,38.6144,35780.0
2017-06-01 14:05:00,46.65,46.67,46.65,46.66,24093.0,38.6061,38.6227,38.6061,38.6144,24093.0
2017-06-01 14:10:00,46.66,46.69,46.65,46.66,47014.0,38.6144,38.6392,38.6061,38.6144,47014.0
2017-06-01 14:15:00,46.66,46.68,46.65,46.65,31464.0,38.6144,38.6309,38.6061,38.6061,31464.0
2017-06-01 14:20:00,46.65,46.67,46.65,46.66,16313.0,38.6061,38.6227,38.6061,38.6144,16313.0
2017-06-01 14:25:00,46.66,46.67,46.64,46.65,46320.0,38.6144,38.6227,38.5978,38.6061,46320.0
2017-06-01 14:30:00,46.64,46.67,46.62,46.62,34126.0,38.5978,38.6227,38.5813,38.5813,34126.0
2017-06-01 14:35:00,46.63,46.65,46.6,46.6,38421.0,38.5896,38.6061,38.5647,38.5647,38421.0
2017-06-01 14:40:00,46.6,46.64,46.6,46.64,33788.0,38.5647,38.5978,38.5647,38.5978,33788.0
2017-06-01 14:45:00,46.64,46.64,46.63,46.64,18475.0,38.5978,38.5978,38.5896,38.5978,18475.0
2017-06-01 14:50:00,46.63,46.64,46.6,46.61,37564.0,38.5896,38.5978,38.5647,38.573,37564.0
2017-06-01 14:55:00,46.6,46.65,46.59,46.62,34479.0,38.5647,38.6061,38.5565,38.5813,34479.0
2017-06-01 15:00:00,46.63,46.65,46.61,46.62,30706.0,38.5896,38.6061,38.573,38.5813,30706.0
2017-06-01 15:05:00,46.62,46.65,46.6,46.62,37738.0,38.5813,38.6061,38.5647,38.5813,37738.0
2017-06-01 15:10:00,46.63,46.67,46.62,46.64,42294.0,38.5896,38.6227,38.5813,38.5978,42294.0
2017-06-01 15:15:00,46.64,46.69,46.63,46.68,64353.0,38.5978,38.6392,38.5896,38.6309,64353.0
2017-06-01 15:20:00,46.68,46.72,46.68,46.7,27496.0,38.6309,38.664,38.6309,38.6475,27496.0
2017-06-01 15:25:00,46.7,46.71,46.7,46.71,16494.0,38.6475,38.6558,38.6475,38.6558,16494.0
2017-06-01 15:30:00,46.71,46.75,46.69,46.74,73604.0,38.6558,38.6889,38.6392,38.6806,73604.0
2017-06-01 15:35:00,46.73,46.76,46.72,46.76,61292.0,38.6723,38.6971,38.664,38.6971,61292.0
2017-06-01 15:40:00,46.76,46.84,46.76,46.83,116366.0,38.6971,38.7633,38.6971,38.7551,116366.0
2017-06-01 15:45:00,46.84,46.86,46.8,46.83,286013.0,38.7633,38.7799,38.7302,38.7551,286013.0
2017-06-01 15:50:00,46.83,46.86,46.82,46.84,337411.0,38.7551,38.7799,38.7468,38.7633,337411.0
2017-06-01 15:55:00,46.84,46.96,46.83,46.93,594375.0,38.7633,38.8627,38.7551,38.8378,594375.0
2017-06-02 09:30:00,47.04,47.13,46.95,47.06,127556.0,38.9289,39.0033,38.8544,38.9454,127556.0
2017-06-02 09:35:00,47.07,47.2,47.05,47.15,40130.0,38.9537,39.0613,38.9371,39.0199,40130.0
2017-06-02 09:40:00,47.16,47.23,47.13,47.22,39238.0,39.0282,39.0861,39.0033,39.0778,39238.0
2017-06-02 09:45:00,47.21,47.22,46.94,47.0,77383.0,39.0695,39.0778,38.8461,38.8958,77383.0
2017-06-02 09:50:00,47.0,47.01,46.75,46.88,78624.0,38.8958,38.904,38.6889,38.7964,78624.0
2017-06-02 09:55:00,46.88,46.91,46.85,46.89,43796.0,38.7964,38.8213,38.7716,38.8047,43796.0
2017-06-02 10:00:00,46.89,46.97,46.88,46.97,46635.0,38.8047,38.8709,38.7964,38.8709,46635.0
2017-06-02 10:05:00,46.99,46.99,46.88,46.93,29656.0,38.8875,38.8875,38.7964,38.8378,29656.0
2017-06-02 10:10:00,46.93,46.97,46.92,46.95,53651.0,38.8378,38.8709,38.8295,38.8544,53651.0
2017-06-02 10:15:00,46.95,47.0,46.94,47.0,33026.0,38.8544,38.8958,38.8461,38.8958,33026.0
2017-06-02 10:20:00,46.99,47.05,46.97,47.05,47383.0,38.8875,38.9371,38.8709,38.9371,47383.0
2017-06-02 10:25:00,47.04,47.05,47.0,47.04,53048.0,38.9289,38.9371,38.8958,38.9289,53048.0
2017-06-02 10:30:00,47.05,47.05,47.01,47.03,50049.0,38.9371,38.9371,38.904,38.9206,50049.0
2017-06-02 10:35:00,47.02,47.03,46.98,47.02,50262.0,38.9123,38.9206,38.8792,38.9123,50262.0
2017-06-02 10:40:00,47.02,47.05,46.99,47.0,36082.0,38.9123,38.9371,38.8875,38.8958,36082.0
2017-06-02 10:45:00,47.0,47.0,46.97,47.0,36963.0,38.8958,38.8958,38.8709,38.8958,36963.0
2017-06-02 10:50:00,46.99,47.06,46.98,47.06,36658.0,38.8875,38.9454,38.8792,38.9454,36658.0
2017-06-02 10:55:00,47.05,47.07,47.01,47.02,27968.0,38.9371,38.9537,38.904,38.9123,27968.0
2017-06-02 11:00:00,47.01,47.05,47.01,47.04,26233.0,38.904,38.9371,38.904,38.9289,26233.0
2017-06-02 11:05:00,47.03,47.03,46.99,47.02,30418.0,38.9206,38.9206,38.8875,38.9123,30418.0
2017-06-02 11:10:00,47.01,47.03,46.99,47.01,25691.0,38.904,38.9206,38.8875,38.904,25691.0
2017-06-02 11:15:00,47.0,47.04,46.99,47.04,41124.0,38.8958,38.9289,38.8875,38.9289,41124.0
2017-06-02 11:20:00,47.04,47.04,47.01,47.03,27090.0,38.9289,38.9289,38.904,38.9206,27090.0
2017-06-02 11:25:00,47.03,47.06,47.02,47.04,28469.0,38.9206,38.9454,38.9123,38.9289,28469.0
2017-06-02 11:30:00,47.04,47.06,47.02,47.06,40787.0,38.9289,38.9454,38.9123,38.9454,40787.0
2017-06-02 11:35:00,47.06,47.08,47.04,47.08,43117.0,38.9454,38.962,38.9289,38.962,43117.0
2017-06-02 11:40:00,47.07,47.1,47.05,47.06,43275.0,38.9537,38.9785,38.9371,38.9454,43275.0
2017-06-02 11:45:00,47.06,47.09,47.06,47.07,35019.0,38.9454,38.9702,38.9454,38.9537,35019.0
2017-06-02 11:50:00,47.07,47.09,47.05,47.08,42326.0,38.9537,38.9702,38.9371,38.962,42326.0
2017-06-02 11:55:00,47.09,47.09,47.02,47.02,17289.0,38.9702,38.9702,38.9123,38.9123,17289.0
2017-06-02 12:00:00,47.03,47.05,47.02,47.03,39654.0,38.9206,38.9371,38.9123,38.9206,39654.0
2017-06-02 12:05:00,47.03,47.04,47.0,47.0,39379.0,38.9206,38.9289,38.8958,38.8958,39379.0
2017-06-02 12:10:00,47.01,47.01,46.96,46.97,24277.0,38.904,38.904,38.8627,38.8709,24277.0
2017-06-02 12:15:00,46.97,47.01,46.96,47.01,43537.0,38.8709,38.904,38.8627,38.904,43537.0
2017-06-02 12:20:00,47.01,47.03,47.0,47.01,19810.0,38.904,38.9206,38.8958,38.904,19810.0
2017-06-02 12:25:00,47.01,47.03,46.98,46.98,75232.0,38.904,38.9206,38.8792,38.8792,75232.0
2017-06-02 12:30:00,46.99,46.99,46.94,46.95,47686.0,38.8875,38.8875,38.8461,38.8544,47686.0
2017-06-02 12:35:00,46.94,46.95,46.93,46.95,17065.0,38.8461,38.8544,38.8378,38.8544,17065.0
2017-06-02 12:40:00,46.94,46.96,46.91,46.92,34893.0,38.8461,38.8627,38.8213,38.8295,34893.0
2017-06-02 12:45:00,46.93,46.93,46.9,46.91,22432.0,38.8378,38.8378,38.813,38.8213,22432.0
2017-06-02 12:50:00,46.9,46.95,46.9,46.94,23749.0,38.813,38.8544,38.813,38.8461,23749.0
2017-06-02 12:55:00,46.94,46.95,46.92,46.93,18287.0,38.8461,38.8544,38.8295,38.8378,18287.0
2017-06-02 13:00:00,46.92,46.97,46.92,46.97,18799.0,38.8295,38.8709,38.8295,38.8709,18799.0
2017-06-02 13:05:00,46.96,46.96,46.9,46.91,30991.0,38.8627,38.8627,38.813,38.8213,30991.0
2017-06-02 13:10:00,46.91,46.93,46.9,46.93,19588.0,38.8213,38.8378,38.813,38.8378,19588.0
2017-06-02 13:15:00,46.93,46.93,46.91,46.91,14464.0,38.8378,38.8378,38.8213,38.8213,14464.0
2017-06-02 13:20:00,46.91,46.92,46.9,46.91,11899.0,38.8213,38.8295,38.813,38.8213,11899.0
2017-06-02 13:25:00,46.91,46.97,46.91,46.95,25476.0,38.8213,38.8709,38.8213,38.8544,25476.0
2017-06-02 13:30:00,46.95,46.99,46.93,46.96,27652.0,38.8544,38.8875,38.8378,38.8627,27652.0
2017-06-02 13:35:00,46.97,47.01,46.96,46.97,25310.0,38.8709,38.904,38.8627,38.8709,25310.0
2017-06-02 13:40:00,46.97,47.0,46.96,46.98,26396.0,38.8709,38.8958,38.8627,38.8792,26396.0
2017-06-02 13:45:00,46.98,46.98,46.95,46.97,18588.0,38.8792,38.8792,38.8544,38.8709,18588.0
2017-06-02 13:50:00,46.98,46.98,46.96,46.96,11398.0,38.8792,38.8792,38.8627,38.8627,11398.0
2017-06-02 13:55:00,46.97,46.97,46.94,46.97,22239.0,38.8709,38.8709,38.8461,38.8709,22239.0
2017-06-02 14:00:00,46.96,46.98,46.95,46.97,44142.0,38.8627,38.8792,38.8544,38.8709,44142.0
2017-06-02 14:05:00,46.97,46.98,46.94,46.94,28075.0,38.8709,38.8792,38.8461,38.8461,28075.0
2017-06-02 14:10:00,46.94,46.98,46.94,46.97,28158.0,38.8461,38.8792,38.8461,38.8709,28158.0
2017-06-02 14:15:00,46.97,46.99,46.95,46.95,22341.0,38.8709,38.8875,38.8544,38.8544,22341.0
2017-06-02 14:20:00,46.96,46.99,46.95,46.98,23275.0,38.8627,38.8875,38.8544,38.8792,23275.0
2017-06-02 14:25:00,46.99,46.99,46.93,46.97,38758.0,38.8875,38.8875,38.8378,38.8709,38758.0
2017-06-02 14:30:00,46.97,46.98,46.95,46.95,35367.0,38.8709,38.8792,38.8544,38.8544,35367.0
2017-06-02 14:35:00,46.96,46.98,46.95,46.98,11899.0,38.8627,38.8792,38.8544,38.8792,11899.0
2017-06-02 14:40:00,46.98,46.98,46.93,46.94,22886.0,38.8792,38.8792,38.8378,38.8461,22886.0
2017-06-02 14:45:00,46.94,46.95,46.92,46.93,20004.0,38.8461,38.8544,38.8295,38.8378,20004.0
2017-06-02 14:50:00,46.93,46.95,46.9,46.91,26131.0,38.8378,38.8544,38.813,38.8213,26131.0
2017-06-02 14:55:00,46.91,46.95,46.9,46.92,22586.0,38.8213,38.8544,38.813,38.8295,22586.0
2017-06-02 15:00:00,46.92,46.97,46.92,46.96,23881.0,38.8295,38.8709,38.8295,38.8627,23881.0
2017-06-02 15:05:00,46.96,46.97,46.94,46.96,29725.0,38.8627,38.8709,38.8461,38.8627,29725.0
2017-06-02 15:10:00,46.97,46.98,46.96,46.98,27439.0,38.8709,38.8792,38.8627,38.8792,27439.0
2017-06-02 15:15:00,46.98,47.01,46.97,47.01,22918.0,38.8792,38.904,38.8709,38.904,22918.0
2017-06-02 15:20:00,47.01,47.04,47.0,47.04,36124.0,38.904,38.9289,38.8958,38.9289,36124.0
2017-06-02 15:25:00,47.04,47.07,47.03,47.05,83286.0,38.9289,38.9537,38.9206,38.9371,83286.0
2017-06-02 15:30:00,47.05,47.11,47.04,47.11,125511.0,38.9371,38.9868,38.9289,38.9868,125511.0
2017-06-02 15:35:00,47.11,47.14,47.08,47.13,92763.0,38.9868,39.0116,38.962,39.0033,92763.0
2017-06-02 15:40:00,47.13,47.14,47.11,47.13,126485.0,39.0033,39.0116,38.9868,39.0033,126485.0
2017-06-02 15:45:00,47.13,47.15,47.08,47.08,124711.0,39.0033,39.0199,38.962,38.962,124711.0
2017-06-02 15:50:00,47.08,47.18,47.08,47.17,317101.0,38.962,39.0447,38.962,39.0364,317101.0
2017-06-02 15:55:00,47.17,47.23,47.1,47.19,975151.0,39.0364,39.0861,38.9785,39.053,975151.0
2017-06-05 09:30:00,47.15,47.15,47.06,47.1,113629.0,39.0199,39.0199,38.9454,38.9785,113629.0
2017-06-05 09:35:00,47.08,47.14,47.07,47.13,62754.0,38.962,39.0116,38.9537,39.0033,62754.0
2017-06-05 09:40:00,47.14,47.19,47.11,47.13,71666.0,39.0116,39.053,38.9868,39.0033,71666.0
2017-06-05 09:45:00,47.14,47.17,47.12,47.17,36335.0,39.0116,39.0364,38.9951,39.0364,36335.0
2017-06-05 09:50:00,47.17,47.2,47.14,47.15,43525.0,39.0364,39.0613,39.0116,39.0199,43525.0
2017-06-05 09:55:00,47.15,47.18,47.1,47.12,23001.0,39.0199,39.0447,38.9785,38.9951,23001.0
2017-06-05 10:00:00,47.12,47.13,47.04,47.05,55666.0,38.9951,39.0033,38.9289,38.9371,55666.0
2017-06-05 10:05:00,47.05,47.06,46.97,46.97,63193.0,38.9371,38.9454,38.8709,38.8709,63193.0
2017-06-05 10:10:00,46.97,47.02,46.96,47.0,35898.0,38.8709,38.9123,38.8627,38.8958,35898.0
2017-06-05 10:15:00,47.0,47.01,46.98,47.0,56539.0,38.8958,38.904,38.8792,38.8958,56539.0
2017-06-05 10:20:00,47.0,47.04,46.99,47.02,53185.0,38.8958,38.9289,38.8875,38.9123,53185.0
2017-06-05 10:25:00,47.02,47.02,46.94,46.95,59223.0,38.9123,38.9123,38.8461,38.8544,59223.0
2017-06-05 10:30:00,46.95,47.0,46.92,47.0,135606.0,38.8544,38.8958,38.8295,38.8958,135606.0
2017-06-05 10:35:00,46.99,46.99,46.96,46.96,38511.0,38.8875,38.8875,38.8627,38.8627,38511.0
2017-06-05 10:40:00,46.96,46.97,46.91,46.91,34258.0,38.8627,38.8709,38.8213,38.8213,34258.0
2017-06-05 10:45:00,46.91,46.97,46.89,46.93,31918.0,38.8213,38.8709,38.8047,38.8378,31918.0
2017-06-05 10:50:00,46.94,46.97,46.92,46.95,19573.0,38.8461,38.8709,38.8295,38.8544,19573.0
2017-06-05 10:55:00,46.95,46.97,46.91,46.93,25600.0,38.8544,38.8709,38.8213,38.8378,25600.0
2017-06-05 11:00:00,46.93,46.94,46.91,46.93,34981.0,38.8378,38.8461,38.8213,38.8378,34981.0
2017-06-05 11:05:00,46.92,46.93,46.91,46.91,13868.0,38.8295,38.8378,38.8213,38.8213,13868.0
2017-06-05 11:10:00,46.9,46.92,46.9,46.9,16013.0,38.813,38.8295,38.813,38.813,16013.0
2017-06-05 11:15:00,46.9,46.9,46.84,46.87,24674.0,38.813,38.813,38.7633,38.7882,24674.0
2017-06-05 11:20:00,46.88,46.89,46.83,46.86,22549.0,38.7964,38.8047,38.7551,38.7799,22549.0
2017-06-05 11:25:00,46.86,46.89,46.84,46.87,39844.0,38.7799,38.8047,38.7633,38.7882,39844.0
2017-06-05 11:30:00,46.87,46.87,46.84,46.85,20742.0,38.7882,38.7882,38.7633,38.7716,20742.0
2017-06-05 11:35:00,46.85,46.91,46.84,46.9,33948.0,38.7716,38.8213,38.7633,38.813,33948.0
2017-06-05 11:40:00,46.9,46.91,46.87,46.91,34200.0,38.813,38.8213,38.7882,38.8213,34200.0
2017-06-05 11:45:00,46.9,46.9,46.87,46.88,25471.0,38.813,38.813,38.7882,38.7964,25471.0
2017-06-05 11:50:00,46.89,46.89,46.87,46.88,21519.0,38.8047,38.8047,38.7882,38.7964,21519.0
2017-06-05 11:55:00,46.88,46.89,46.87,46.87,15131.0,38.7964,38.8047,38.7882,38.7882,15131.0
2017-06-05 12:00:00,46.88,46.91,46.87,46.9,24054.0,38.7964,38.8213,38.7882,38.813,24054.0
2017-06-05 12:05:00,46.91,46.92,46.9,46.9,35593.0,38.8213,38.8295,38.813,38.813,35593.0
2017-06-05 12:10:00,46.9,46.91,46.89,46.9,16897.0,38.813,38.8213,38.8047,38.813,16897.0
2017-06-05 12:15:00,46.9,46.91,46.88,46.89,19046.0,38.813,38.8213,38.7964,38.8047,19046.0
2017-06-05 12:20:00,46.88,46.89,46.87,46.88,12738.0,38.7964,38.8047,38.7882,38.7964,12738.0
2017-06-05 12:25:00,46.88,46.89,46.84,46.85,22479.0,38.7964,38.8047,38.7633,38.7716,22479.0
2017-06-05 12:30:00,46.85,46.87,46.84,46.87,11657.0,38.7716,38.7882,38.7633,38.7882,11657.0
2017-06-05 12:35:00,46.86,46.92,46.86,46.91,32861.0,38.7799,38.8295,38.7799,38.8213,32861.0
2017-06-05 12:40:00,46.91,46.92,46.88,46.89,15167.0,38.8213,38.8295,38.7964,38.8047,15167.0
2017-06-05 12:45:00,46.88,46.9,46.87,46.89,20297.0,38.7964,38.813,38.7882,38.8047,20297.0
2017-06-05 12:50:00,46.89,46.89,46.85,46.87,15021.0,38.8047,38.8047,38.7716,38.7882,15021.0
2017-06-05 12:55:00,46.86,46.86,46.83,46.84,31521.0,38.7799,38.7799,38.7551,38.7633,31521.0
2017-06-05 13:00:00,46.84,46.85,46.83,46.84,24069.0,38.7633,38.7716,38.7551,38.7633,24069.0
2017-06-05 13:05:00,46.85,46.86,46.84,46.84,25838.0,38.7716,38.7799,38.7633,38.7633,25838.0
2017-06-05 13:10:00,46.84,46.84,46.82,46.83,19426.0,38.7633,38.7633,38.7468,38.7551,19426.0
2017-06-05 13:15:00,46.83,46.86,46.82,46.84,26108.0,38.7551,38.7799,38.7468,38.7633,26108.0
2017-06-05 13:20:00,46.85,46.87,46.83,46.87,15544.0,38.7716,38.7882,38.7551,38.7882,15544.0
2017-06-05 13:25:00,46.87,46.88,46.85,46.87,16128.0,38.7882,38.7964,38.7716,38.7882,16128.0
2017-06-05 13:30:00,46.86,46.87,46.83,46.84,31331.0,38.7799,38.7882,38.7551,38.7633,31331.0
2017-06-05 13:35:00,46.84,46.86,46.84,46.86,20004.0,38.7633,38.7799,38.7633,38.7799,20004.0
2017-06-05 13:40:00,46.85,46.88,46.85,46.86,15097.0,38.7716,38.7964,38.7716,38.7799,15097.0
2017-06-05 13:45:00,46.87,46.87,46.84,46.84,19715.0,38.7882,38.7882,38.7633,38.7633,19715.0
2017-06-05 13:50:00,46.84,46.85,46.81,46.84,32331.0,38.7633,38.7716,38.7385,38.7633,32331.0
2017-06-05 13:55:00,46.84,46.84,46.8,46.83,42446.0,38.7633,38.7633,38.7302,38.7551,42446.0
2017-06-05 14:00:00,46.84,46.88,46.83,46.87,17222.0,38.7633,38.7964,38.7551,38.7882,17222.0
2017-06-05 14:05:00,46.87,46.87,46.85,46.85,12617.0,38.7882,38.7882,38.7716,38.7716,12617.0
2017-06-05 14:10:00,46.86,46.9,46.85,46.9,20776.0,38.7799,38.813,38.7716,38.813,20776.0
2017-06-05 14:15:00,46.9,46.94,46.9,46.91,24249.0,38.813,38.8461,38.813,38.8213,24249.0
2017-06-05 14:20:00,46.91,46.92,46.88,46.88,27770.0,38.8213,38.8295,38.7964,38.7964,27770.0
2017-06-05 14:25:00,46.88,46.9,46.88,46.89,19912.0,38.7964,38.813,38.7964,38.8047,19912.0
2017-06-05 14:30:00,46.9,46.92,46.87,46.88,31415.0,38.813,38.8295,38.7882,38.7964,31415.0
2017-06-05 14:35:00,46.88,46.88,46.84,46.86,25900.0,38.7964,38.7964,38.7633,38.7799,25900.0
2017-06-05 14:40:00,46.86,46.87,46.83,46.85,17775.0,38.7799,38.7882,38.7551,38.7716,17775.0
2017-06-05 14:45:00,46.84,46.86,46.83,46.84,44051.0,38.7633,38.7799,38.7551,38.7633,44051.0
2017-06-05 14:50:00,46.84,46.86,46.83,46.85,20548.0,38.7633,38.7799,38.7551,38.7716,20548.0
2017-06-05 14:55:00,46.86,46.88,46.84,46.87,38534.0,38.7799,38.7964,38.7633,38.7882,38534.0
2017-06-05 15:00:00,46.88,46.95,46.87,46.94,40466.0,38.7964,38.8544,38.7882,38.8461,40466.0
2017-06-05 15:05:00,46.94,46.95,46.92,46.94,25817.0,38.8461,38.8544,38.8295,38.8461,25817.0
2017-06-05 15:10:00,46.94,47.0,46.94,47.0,48284.0,38.8461,38.8958,38.8461,38.8958,48284.0
2017-06-05 15:15:00,47.0,47.01,46.98,46.98,51003.0,38.8958,38.904,38.8792,38.8792,51003.0
2017-06-05 15:20:00,46.98,47.01,46.97,46.98,63395.0,38.8792,38.904,38.8709,38.8792,63395.0
2017-06-05 15:25:00,46.98,47.0,46.98,46.99,33105.0,38.8792,38.8958,38.8792,38.8875,33105.0
2017-06-05 15:30:00,46.99,47.03,46.98,46.99,79277.0,38.8875,38.9206,38.8792,38.8875,79277.0
2017-06-05 15:35:00,47.0,47.02,46.99,47.02,91333.0,38.8958,38.9123,38.8875,38.9123,91333.0
2017-06-05 15:40:00,47.01,47.03,46.99,47.02,178899.0,38.904,38.9206,38.8875,38.9123,178899.0
2017-06-05 15:45:00,47.02,47.02,46.96,46.99,128554.0,38.9123,38.9123,38.8627,38.8875,128554.0
2017-06-05 15:50:00,46.99,47.05,46.98,47.0,278848.0,38.8875,38.9371,38.8792,38.8958,278848.0
2017-06-05 15:55:00,47.0,47.0,46.99,46.99,263939.0,38.8958,38.8958,38.8875,38.8875,263939.0
2017-06-06 09:30:00,46.99,47.11,46.94,47.05,91830.0,38.8875,38.9868,38.8461,38.9371,91830.0
2017-06-06 09:35:00,47.05,47.13,47.02,47.1,28953.0,38.9371,39.0033,38.9123,38.9785,28953.0
2017-06-06 09:40:00,47.1,47.17,47.1,47.15,61240.0,38.9785,39.0364,38.9785,39.0199,61240.0
2017-06-06 09:45:00,47.15,47.16,47.08,47.12,118221.0,39.0199,39.0282,38.962,38.9951,118221.0
2017-06-06 09:50:00,47.12,47.17,47.12,47.13,32018.0,38.9951,39.0364,38.9951,39.0033,32018.0
2017-06-06 09:55:00,47.14,47.14,47.1,47.13,31946.0,39.0116,39.0116,38.9785,39.0033,31946.0
2017-06-06 10:00:00,47.13,47.14,47.08,47.1,25905.0,39.0033,39.0116,38.962,38.9785,25905.0
2017-06-06 10:05:00,47.1,47.14,47.09,47.14,44485.0,38.9785,39.0116,38.9702,39.0116,44485.0
2017-06-06 10:10:00,47.14,47.15,47.12,47.13,52545.0,39.0116,39.0199,38.9951,39.0033,52545.0
2017-06-06 10:15:00,47.13,47.15,47.12,47.13,31637.0,39.0033,39.0199,38.9951,39.0033,31637.0
2017-06-06 10:20:00,47.13,47.15,47.08,47.12,56446.0,39.0033,39.0199,38.962,38.9951,56446.0
2017-06-06 10:25:00,47.13,47.14,47.09,47.1,35071.0,39.0033,39.0116,38.9702,38.9785,35071.0
2017-06-06 10:30:00,47.1,47.12,47.08,47.12,60758.0,38.9785,38.9951,38.962,38.9951,60758.0
2017-06-06 10:35:00,47.12,47.13,47.09,47.13,59662.0,38.9951,39.0033,38.9702,39.0033,59662.0
2017-06-06 10:40:00,47.13,47.13,47.09,47.11,51181.0,39.0033,39.0033,38.9702,38.9868,51181.0
2017-06-06 10:45:00,47.11,47.12,47.09,47.11,46080.0,38.9868,38.9951,38.9702,38.9868,46080.0
2017-06-06 10:50:00,47.12,47.14,47.09,47.1,43386.0,38.9951,39.0116,38.9702,38.9785,43386.0
2017-06-06 10:55:00,47.1,47.1,47.07,47.08,54321.0,38.9785,38.9785,38.9537,38.962,54321.0
2017-06-06 11:00:00,47.08,47.11,47.07,47.09,84048.0,38.962,38.9868,38.9537,38.9702,84048.0
2017-06-06 11:05:00,47.09,47.12,47.06,47.12,49022.0,38.9702,38.9951,38.9454,38.9951,49022.0
2017-06-06 11:10:00,47.12,47.13,47.09,47.11,54264.0,38.9951,39.0033,38.9702,38.9868,54264.0
2017-06-06 11:15:00,47.11,47.14,47.1,47.11,46861.0,38.9868,39.0116,38.9785,38.9868,46861.0
2017-06-06 11:20:00,47.11,47.12,47.09,47.11,39330.0,38.9868,38.9951,38.9702,38.9868,39330.0
2017-06-06 11:25:00,47.11,47.15,47.1,47.13,70641.0,38.9868,39.0199,38.9785,39.0033,70641.0
2017-06-06 11:30:00,47.13,47.14,47.1,47.12,62408.0,39.0033,39.0116,38.9785,38.9951,62408.0
2017-06-06 11:35:00,47.13,47.15,47.12,47.15,44941.0,39.0033,39.0199,38.9951,39.0199,44941.0
2017-06-06 11:40:00,47.15,47.18,47.13,47.16,42238.0,39.0199,39.0447,39.0033,39.0282,42238.0
2017-06-06 11:45:00,47.16,47.19,47.15,47.18,23144.0,39.0282,39.053,39.0199,39.0447,23144.0
2017-06-06 11:50:00,47.18,47.2,47.17,47.18,19974.0,39.0447,39.0613,39.0364,39.0447,19974.0
2017-06-06 11:55:00,47.19,47.19,47.14,47.15,18044.0,39.053,39.053,39.0116,39.0199,18044.0
2017-06-06 12:00:00,47.15,47.15,47.12,47.12,18036.0,39.0199,39.0199,38.9951,38.9951,18036.0
2017-06-06 12:05:00,47.12,47.16,47.12,47.15,21554.0,38.9951,39.0282,38.9951,39.0199,21554.0
2017-06-06 12:10:00,47.15,47.16,47.12,47.13,18243.0,39.0199,39.0282,38.9951,39.0033,18243.0
2017-06-06 12:15:00,47.13,47.17,47.11,47.11,27590.0,39.0033,39.0364,38.9868,38.9868,27590.0
2017-06-06 12:20:00,47.1,47.15,47.1,47.11,25331.0,38.9785,39.0199,38.9785,38.9868,25331.0
2017-06-06 12:25:00,47.11,47.12,47.09,47.1,25786.0,38.9868,38.9951,38.9702,38.9785,25786.0
2017-06-06 12:30:00,47.09,47.12,47.09,47.12,21336.0,38.9702,38.9951,38.9702,38.9951,21336.0
2017-06-06 12:35:00,47.13,47.13,47.09,47.09,65585.0,39.0033,39.0033,38.9702,38.9702,65585.0
2017-06-06 12:40:00,47.1,47.11,47.09,47.1,22338.0,38.9785,38.9868,38.9702,38.9785,22338.0
2017-06-06 12:45:00,47.1,47.14,47.09,47.12,30344.0,38.9785,39.0116,38.9702,38.9951,30344.0
2017-06-06 12:50:00,47.12,47.12,47.11,47.11,17997.0,38.9951,38.9951,38.9868,38.9868,17997.0
2017-06-06 12:55:00,47.12,47.12,47.1,47.11,35854.0,38.9951,38.9951,38.9785,38.9868,35854.0
2017-06-06 13:00:00,47.11,47.13,47.1,47.11,18937.0,38.9868,39.0033,38.9785,38.9868,18937.0
2017-06-06 13:05:00,47.11,47.13,47.1,47.11,17420.0,38.9868,39.0033,38.9785,38.9868,17420.0
2017-06-06 13:10:00,47.11,47.11,47.06,47.06,17328.0,38.9868,38.9868,38.9454,38.9454,17328.0
2017-06-06 13:15:00,47.07,47.08,47.02,47.02,28736.0,38.9537,38.962,38.9123,38.9123,28736.0
2017-06-06 13:20:00,47.02,47.05,47.0,47.02,38253.0,38.9123,38.9371,38.8958,38.9123,38253.0
2017-06-06 13:25:00,47.02,47.03,47.01,47.02,17963.0,38.9123,38.9206,38.904,38.9123,17963.0
2017-06-06 13:30:00,47.02,47.03,46.98,46.98,29717.0,38.9123,38.9206,38.8792,38.8792,29717.0
2017-06-06 13:35:00,46.99,47.01,46.98,47.01,20052.0,38.8875,38.904,38.8792,38.904,20052.0
2017-06-06 13:40:00,47.01,47.01,46.97,46.99,29994.0,38.904,38.904,38.8709,38.8875,29994.0
2017-06-06 13:45:00,47.0,47.02,46.97,47.0,51622.0,38.8958,38.9123,38.8709,38.8958,51622.0
2017-06-06 13:50:00,47.0,47.02,46.98,47.0,60794.0,38.8958,38.9123,38.8792,38.8958,60794.0
2017-06-06 13:55:00,47.01,47.01,46.95,46.96,32004.0,38.904,38.904,38.8544,38.8627,32004.0
2017-06-06 14:00:00,46.96,47.01,46.95,46.96,41985.0,38.8627,38.904,38.8544,38.8627,41985.0
2017-06-06 14:05:00,46.97,47.0,46.96,46.97,38232.0,38.8709,38.8958,38.8627,38.8709,38232.0
2017-06-06 14:10:00,46.97,46.97,46.95,46.96,26243.0,38.8709,38.8709,38.8544,38.8627,26243.0
2017-06-06 14:15:00,46.96,46.97,46.94,46.94,38778.0,38.8627,38.8709,38.8461,38.8461,38778.0
2017-06-06 14:20:00,46.94,46.96,46.93,46.96,48458.0,38.8461,38.8627,38.8378,38.8627,48458.0
2017-06-06 14:25:00,46.96,46.97,46.95,46.96,38304.0,38.8627,38.8709,38.8544,38.8627,38304.0
2017-06-06 14:30:00,46.95,47.0,46.94,47.0,60118.0,38.8544,38.8958,38.8461,38.8958,60118.0
2017-06-06 14:35:00,47.0,47.04,46.96,46.98,70148.0,38.8958,38.9289,38.8627,38.8792,70148.0
2017-06-06 14:40:00,46.98,47.01,46.96,46.99,43161.0,38.8792,38.904,38.8627,38.8875,43161.0
2017-06-06 14:45:00,46.99,47.0,46.95,46.95,46701.0,38.8875,38.8958,38.8544,38.8544,46701.0
2017-06-06 14:50:00,46.95,47.0,46.95,47.0,41700.0,38.8544,38.8958,38.8544,38.8958,41700.0
2017-06-06 14:55:00,47.0,47.0,46.98,46.99,32611.0,38.8958,38.8958,38.8792,38.8875,32611.0
2017-06-06 15:00:00,47.0,47.01,46.95,46.95,48241.0,38.8958,38.904,38.8544,38.8544,48241.0
2017-06-06 15:05:00,46.95,46.98,46.95,46.96,35036.0,38.8544,38.8792,38.8544,38.8627,35036.0
2017-06-06 15:10:00,46.97,46.97,46.92,46.93,44318.0,38.8709,38.8709,38.8295,38.8378,44318.0
2017-06-06 15:15:00,46.93,46.94,46.91,46.91,51954.0,38.8378,38.8461,38.8213,38.8213,51954.0
2017-06-06 15:20:00,46.91,46.92,46.88,46.89,44936.0,38.8213,38.8295,38.7964,38.8047,44936.0
2017-06-06 15:25:00,46.9,46.91,46.85,46.86,62568.0,38.813,38.8213,38.7716,38.7799,62568.0
2017-06-06 15:30:00,46.87,46.87,46.8,46.82,81400.0,38.7882,38.7882,38.7302,38.7468,81400.0
2017-06-06 15:35:00,46.82,46.84,46.8,46.81,91229.0,38.7468,38.7633,38.7302,38.7385,91229.0
2017-06-06 15:40:00,46.81,46.82,46.78,46.79,76539.0,38.7385,38.7468,38.7137,38.722,76539.0
2017-06-06 15:45:00,46.78,46.8,46.75,46.76,90448.0,38.7137,38.7302,38.6889,38.6971,90448.0
2017-06-06 15:50:00,46.76,46.83,46.75,46.78,243757.0,38.6971,38.7551,38.6889,38.7137,243757.0
2017-06-06 15:55:00,46.78,46.82,46.77,46.8,497273.0,38.7137,38.7468,38.7054,38.7302,497273.0
2017-06-07 09:30:00,47.18,47.18,46.75,46.88,90275.0,39.0447,39.0447,38.6889,38.7964,90275.0
2017-06-07 09:35:00,46.87,46.95,46.87,46.89,37420.0,38.7882,38.8544,38.7882,38.8047,37420.0
2017-06-07 09:40:00,46.89,46.93,46.86,46.93,19503.0,38.8047,38.8378,38.7799,38.8378,19503.0
2017-06-07 09:45:00,46.94,46.94,46.89,46.9,23650.0,38.8461,38.8461,38.8047,38.813,23650.0
2017-06-07 09:50:00,46.9,46.96,46.84,46.84,138659.0,38.813,38.8627,38.7633,38.7633,138659.0
2017-06-07 09:55:00,46.84,46.92,46.83,46.89,33705.0,38.7633,38.8295,38.7551,38.8047,33705.0
2017-06-07 10:00:00,46.89,46.9,46.86,46.89,24057.0,38.8047,38.813,38.7799,38.8047,24057.0
2017-06-07 10:05:00,46.89,46.9,46.84,46.84,21990.0,38.8047,38.813,38.7633,38.7633,21990.0
2017-06-07 10:10:00,46.84,46.9,46.83,46.85,30254.0,38.7633,38.813,38.7551,38.7716,30254.0
2017-06-07 10:15:00,46.85,46.87,46.82,46.87,19204.0,38.7716,38.7882,38.7468,38.7882,19204.0
2017-06-07 10:20:00,46.88,46.89,46.82,46.82,42850.0,38.7964,38.8047,38.7468,38.7468,42850.0
2017-06-07 10:25:00,46.82,46.83,46.77,46.78,16880.0,38.7468,38.7551,38.7054,38.7137,16880.0
2017-06-07 10:30:00,46.78,46.84,46.75,46.83,52740.0,38.7137,38.7633,38.6889,38.7551,52740.0
2017-06-07 10:35:00,46.82,46.86,46.81,46.82,71530.0,38.7468,38.7799,38.7385,38.7468,71530.0
2017-06-07 10:40:00,46.81,46.86,46.79,46.82,134858.0,38.7385,38.7799,38.722,38.7468,134858.0
2017-06-07 10:45:00,46.82,46.84,46.77,46.78,40092.0,38.7468,38.7633,38.7054,38.7137,40092.0
2017-06-07 10:50:00,46.77,46.83,46.74,46.83,45776.0,38.7054,38.7551,38.6806,38.7551,45776.0
2017-06-07 10:55:00,46.83,46.86,46.81,46.83,36985.0,38.7551,38.7799,38.7385,38.7551,36985.0
2017-06-07 11:00:00,46.83,46.86,46.82,46.84,55052.0,38.7551,38.7799,38.7468,38.7633,55052.0
2017-06-07 11:05:00,46.85,46.91,46.83,46.91,26313.0,38.7716,38.8213,38.7551,38.8213,26313.0
2017-06-07 11:10:00,46.9,46.92,46.87,46.89,27575.0,38.813,38.8295,38.7882,38.8047,27575.0
2017-06-07 11:15:00,46.88,46.89,46.81,46.81,35228.0,38.7964,38.8047,38.7385,38.7385,35228.0
2017-06-07 11:20:00,46.82,46.85,46.79,46.85,51066.0,38.7468,38.7716,38.722,38.7716,51066.0
2017-06-07 11:25:00,46.84,46.84,46.76,46.76,28761.0,38.7633,38.7633,38.6971,38.6971,28761.0
2017-06-07 11:30:00,46.76,46.78,46.73,46.74,21902.0,38.6971,38.7137,38.6723,38.6806,21902.0
2017-06-07 11:35:00,46.74,46.75,46.71,46.74,20386.0,38.6806,38.6889,38.6558,38.6806,20386.0
2017-06-07 11:40:00,46.75,46.79,46.72,46.79,22670.0,38.6889,38.722,38.664,38.722,22670.0
2017-06-07 11:45:00,46.79,46.84,46.78,46.83,46734.0,38.722,38.7633,38.7137,38.7551,46734.0
2017-06-07 11:50:00,46.83,46.89,46.82,46.83,43751.0,38.7551,38.8047,38.7468,38.7551,43751.0
2017-06-07 11:55:00,46.82,46.83,46.81,46.81,14536.0,38.7468,38.7551,38.7385,38.7385,14536.0
2017-06-07 12:00:00,46.81,46.83,46.77,46.78,80751.0,38.7385,38.7551,38.7054,38.7137,80751.0
2017-06-07 12:05:00,46.79,46.81,46.77,46.78,21961.0,38.722,38.7385,38.7054,38.7137,21961.0
2017-06-07 12:10:00,46.78,46.8,46.77,46.79,13317.0,38.7137,38.7302,38.7054,38.722,13317.0
2017-06-07 12:15:00,46.79,46.81,46.78,46.8,10765.0,38.722,38.7385,38.7137,38.7302,10765.0
2017-06-07 12:20:00,46.8,46.83,46.79,46.82,18311.0,38.7302,38.7551,38.722,38.7468,18311.0
2017-06-07 12:25:00,46.82,46.85,46.82,46.84,21223.0,38.7468,38.7716,38.7468,38.7633,21223.0
2017-06-07 12:30:00,46.84,46.85,46.82,46.82,34218.0,38.7633,38.7716,38.7468,38.7468,34218.0
2017-06-07 12:35:00,46.83,46.84,46.82,46.83,28208.0,38.7551,38.7633,38.7468,38.7551,28208.0
2017-06-07 12:40:00,46.83,46.86,46.82,46.85,47237.0,38.7551,38.7799,38.7468,38.7716,47237.0
2017-06-07 12:45:00,46.84,46.85,46.74,46.78,83035.0,38.7633,38.7716,38.6806,38.7137,83035.0
2017-06-07 12:50:00,46.78,46.79,46.71,46.73,19601.0,38.7137,38.722,38.6558,38.6723,19601.0
2017-06-07 12:55:00,46.73,46.77,46.73,46.73,20350.0,38.6723,38.7054,38.6723,38.6723,20350.0
2017-06-07 13:00:00,46.74,46.76,46.72,46.75,27083.0,38.6806,38.6971,38.664,38.6889,27083.0
2017-06-07 13:05:00,46.75,46.76,46.73,46.73,23818.0,38.6889,38.6971,38.6723,38.6723,23818.0
2017-06-07 13:10:00,46.73,46.82,46.73,46.8,26369.0,38.6723,38.7468,38.6723,38.7302,26369.0
2017-06-07 13:15:00,46.8,46.82,46.8,46.82,16274.0,38.7302,38.7468,38.7302,38.7468,16274.0
2017-06-07 13:20:00,46.83,46.85,46.79,46.84,64580.0,38.7551,38.7716,38.722,38.7633,64580.0
2017-06-07 13:25:00,46.84,46.85,46.82,46.82,66244.0,38.7633,38.7716,38.7468,38.7468,66244.0
2017-06-07 13:30:00,46.83,46.83,46.79,46.79,14892.0,38.7551,38.7551,38.722,38.722,14892.0
2017-06-07 13:35:00,46.8,46.8,46.79,46.8,6646.0,38.7302,38.7302,38.722,38.7302,6646.0
2017-06-07 13:40:00,46.8,46.82,46.79,46.82,18229.0,38.7302,38.7468,38.722,38.7468,18229.0
2017-06-07 13:45:00,46.82,46.83,46.81,46.83,28095.0,38.7468,38.7551,38.7385,38.7551,28095.0
2017-06-07 13:50:00,46.83,46.84,46.81,46.83,36665.0,38.7551,38.7633,38.7385,38.7551,36665.0
2017-06-07 13:55:00,46.82,46.85,46.82,46.85,47856.0,38.7468,38.7716,38.7468,38.7716,47856.0
2017-06-07 14:00:00,46.84,46.85,46.79,46.79,39524.0,38.7633,38.7716,38.722,38.722,39524.0
2017-06-07 14:05:00,46.8,46.82,46.78,46.8,70995.0,38.7302,38.7468,38.7137,38.7302,70995.0
2017-06-07 14:10:00,46.82,46.83,46.81,46.82,12913.0,38.7468,38.7551,38.7385,38.7468,12913.0
2017-06-07 14:15:00,46.82,46.82,46.79,46.81,84456.0,38.7468,38.7468,38.722,38.7385,84456.0
2017-06-07 14:20:00,46.82,46.83,46.8,46.83,30829.0,38.7468,38.7551,38.7302,38.7551,30829.0
2017-06-07 14:25:00,46.83,46.83,46.8,46.81,28350.0,38.7551,38.7551,38.7302,38.7385,28350.0
2017-06-07 14:30:00,46.81,46.83,46.81,46.82,49340.0,38.7385,38.7551,38.7385,38.7468,49340.0
2017-06-07 14:35:00,46.81,46.82,46.81,46.82,13313.0,38.7385,38.7468,38.7385,38.7468,13313.0
2017-06-07 14:40:00,46.82,46.82,46.81,46.82,13728.0,38.7468,38.7468,38.7385,38.7468,13728.0
2017-06-07 14:45:00,46.82,46.83,46.79,46.79,93246.0,38.7468,38.7551,38.722,38.722,93246.0
2017-06-07 14:50:00,46.8,46.82,46.79,46.8,27093.0,38.7302,38.7468,38.722,38.7302,27093.0
2017-06-07 14:55:00,46.8,46.83,46.8,46.83,25063.0,38.7302,38.7551,38.7302,38.7551,25063.0
2017-06-07 15:00:00,46.83,46.83,46.78,46.79,17531.0,38.7551,38.7551,38.7137,38.722,17531.0
2017-06-07 15:05:00,46.79,46.8,46.77,46.78,41029.0,38.722,38.7302,38.7054,38.7137,41029.0
2017-06-07 15:10:00,46.78,46.82,46.78,46.79,125609.0,38.7137,38.7468,38.7137,38.722,125609.0
2017-06-07 15:15:00,46.79,46.8,46.77,46.78,54040.0,38.722,38.7302,38.7054,38.7137,54040.0
2017-06-07 15:20:00,46.79,46.8,46.78,46.78,38858.0,38.722,38.7302,38.7137,38.7137,38858.0
2017-06-07 15:25:00,46.78,46.79,46.75,46.76,61922.0,38.7137,38.722,38.6889,38.6971,61922.0
2017-06-07 15:30:00,46.75,46.77,46.73,46.74,143864.0,38.6889,38.7054,38.6723,38.6806,143864.0
2017-06-07 15:35:00,46.74,46.77,46.72,46.72,108930.0,38.6806,38.7054,38.664,38.664,108930.0
2017-06-07 15:40:00,46.72,46.8,46.71,46.8,82399.0,38.664,38.7302,38.6558,38.7302,82399.0
2017-06-07 15:45:00,46.8,46.81,46.78,46.78,82314.0,38.7302,38.7385,38.7137,38.7137,82314.0
2017-06-07 15:50:00,46.79,46.79,46.72,46.72,256671.0,38.722,38.722,38.664,38.664,256671.0
2017-06-07 15:55:00,46.73,46.78,46.72,46.75,512049.0,38.6723,38.7137,38.664,38.6889,512049.0
2017-06-08 09:30:00,46.74,46.77,46.69,46.72,104634.0,38.6806,38.7054,38.6392,38.664,104634.0
2017-06-08 09:35:00,46.72,46.78,46.71,46.76,61029.0,38.664,38.7137,38.6558,38.6971,61029.0
2017-06-08 09:40:00,46.75,46.76,46.61,46.61,91202.0,38.6889,38.6971,38.573,38.573,91202.0
2017-06-08 09:45:00,46.61,46.67,46.58,46.66,64250.0,38.573,38.6227,38.5482,38.6144,64250.0
2017-06-08 09:50:00,46.67,46.67,46.42,46.44,62557.0,38.6227,38.6227,38.4158,38.4323,62557.0
2017-06-08 09:55:00,46.43,46.5,46.35,46.5,75430.0,38.424,38.482,38.3578,38.482,75430.0
2017-06-08 10:00:00,46.5,46.59,46.45,46.59,54471.0,38.482,38.5565,38.4406,38.5565,54471.0
2017-06-08 10:05:00,46.58,46.59,46.48,46.48,60333.0,38.5482,38.5565,38.4654,38.4654,60333.0
2017-06-08 10:10:00,46.48,46.53,46.42,46.42,90788.0,38.4654,38.5068,38.4158,38.4158,90788.0
2017-06-08 10:15:00,46.41,46.49,46.4,46.47,39342.0,38.4075,38.4737,38.3992,38.4571,39342.0
2017-06-08 10:20:00,46.47,46.47,46.37,46.45,34643.0,38.4571,38.4571,38.3744,38.4406,34643.0
2017-06-08 10:25:00,46.45,46.49,46.4,46.47,53074.0,38.4406,38.4737,38.3992,38.4571,53074.0
2017-06-08 10:30:00,46.48,46.51,46.47,46.5,66649.0,38.4654,38.4902,38.4571,38.482,66649.0
2017-06-08 10:35:00,46.5,46.51,46.46,46.48,47602.0,38.482,38.4902,38.4489,38.4654,47602.0
2017-06-08 10:40:00,46.48,46.51,46.47,46.51,53090.0,38.4654,38.4902,38.4571,38.4902,53090.0
2017-06-08 10:45:00,46.51,46.53,46.5,46.53,59937.0,38.4902,38.5068,38.482,38.5068,59937.0
2017-06-08 10:50:00,46.53,46.53,46.5,46.52,73294.0,38.5068,38.5068,38.482,38.4985,73294.0
2017-06-08 10:55:00,46.51,46.54,46.49,46.53,27323.0,38.4902,38.5151,38.4737,38.5068,27323.0
2017-06-08 11:00:00,46.52,46.62,46.52,46.62,77603.0,38.4985,38.5813,38.4985,38.5813,77603.0
2017-06-08 11:05:00,46.62,46.63,46.58,46.61,94887.0,38.5813,38.5896,38.5482,38.573,94887.0
2017-06-08 11:10:00,46.61,46.62,46.57,46.58,47180.0,38.573,38.5813,38.5399,38.5482,47180.0
2017-06-08 11:15:00,46.59,46.61,46.58,46.6,62567.0,38.5565,38.573,38.5482,38.5647,62567.0
2017-06-08 11:20:00,46.6,46.6,46.55,46.58,35997.0,38.5647,38.5647,38.5233,38.5482,35997.0
2017-06-08 11:25:00,46.58,46.58,46.55,46.58,64472.0,38.5482,38.5482,38.5233,38.5482,64472.0
2017-06-08 11:30:00,46.58,46.59,46.56,46.57,38507.0,38.5482,38.5565,38.5316,38.5399,38507.0
2017-06-08 11:35:00,46.57,46.58,46.49,46.49,79333.0,38.5399,38.5482,38.4737,38.4737,79333.0
2017-06-08 11:40:00,46.49,46.54,46.48,46.53,44915.0,38.4737,38.5151,38.4654,38.5068,44915.0
2017-06-08 11:45:00,46.53,46.56,46.52,46.55,32371.0,38.5068,38.5316,38.4985,38.5233,32371.0
2017-06-08 11:50:00,46.56,46.56,46.52,46.55,18643.0,38.5316,38.5316,38.4985,38.5233,18643.0
2017-06-08 11:55:00,46.55,46.62,46.54,46.62,25859.0,38.5233,38.5813,38.5151,38.5813,25859.0
2017-06-08 12:00:00,46.62,46.63,46.57,46.58,29418.0,38.5813,38.5896,38.5399,38.5482,29418.0
2017-06-08 12:05:00,46.58,46.61,46.56,46.59,58896.0,38.5482,38.573,38.5316,38.5565,58896.0
2017-06-08 12:10:00,46.6,46.6,46.54,46.57,24162.0,38.5647,38.5647,38.5151,38.5399,24162.0
2017-06-08 12:15:00,46.57,46.59,46.54,46.57,53208.0,38.5399,38.5565,38.5151,38.5399,53208.0
2017-06-08 12:20:00,46.58,46.58,46.54,46.56,27541.0,38.5482,38.5482,38.5151,38.5316,27541.0
2017-06-08 12:25:00,46.56,46.62,46.55,46.6,62524.0,38.5316,38.5813,38.5233,38.5647,62524.0
2017-06-08 12:30:00,46.59,46.62,46.58,46.62,51519.0,38.5565,38.5813,38.5482,38.5813,51519.0
2017-06-08 12:35:00,46.62,46.62,46.6,46.6,33454.0,38.5813,38.5813,38.5647,38.5647,33454.0
2017-06-08 12:40:00,46.6,46.61,46.58,46.59,91005.0,38.5647,38.573,38.5482,38.5565,91005.0
2017-06-08 12:45:00,46.59,46.6,46.58,46.59,32555.0,38.5565,38.5647,38.5482,38.5565,32555.0
2017-06-08 12:50:00,46.58,46.59,46.56,46.57,22996.0,38.5482,38.5565,38.5316,38.5399,22996.0
2017-06-08 12:55:00,46.56,46.59,46.55,46.57,27484.0,38.5316,38.5565,38.5233,38.5399,27484.0
2017-06-08 13:00:00,46.57,46.59,46.57,46.59,27538.0,38.5399,38.5565,38.5399,38.5565,27538.0
2017-06-08 13:05:00,46.59,46.59,46.57,46.58,24490.0,38.5565,38.5565,38.5399,38.5482,24490.0
2017-06-08 13:10:00,46.58,46.59,46.54,46.55,37160.0,38.5482,38.5565,38.5151,38.5233,37160.0
2017-06-08 13:15:00,46.55,46.55,46.5,46.51,49609.0,38.5233,38.5233,38.482,38.4902,49609.0
2017-06-08 13:20:00,46.51,46.51,46.42,46.43,67618.0,38.4902,38.4902,38.4158,38.424,67618.0
2017-06-08 13:25:00,46.44,46.49,46.43,46.45,113305.0,38.4323,38.4737,38.424,38.4406,113305.0
2017-06-08 13:30:00,46.45,46.49,46.44,46.47,107771.0,38.4406,38.4737,38.4323,38.4571,107771.0
2017-06-08 13:35:00,46.47,46.5,46.45,46.46,181291.0,38.4571,38.482,38.4406,38.4489,181291.0
2017-06-08 13:40:00,46.47,46.53,46.46,46.5,149654.0,38.4571,38.5068,38.4489,38.482,149654.0
2017-06-08 13:45:00,46.49,46.53,46.48,46.52,116084.0,38.4737,38.5068,38.4654,38.4985,116084.0
2017-06-08 13:50:00,46.51,46.54,46.5,46.52,353104.0,38.4902,38.5151,38.482,38.4985,353104.0
2017-06-08 13:55:00,46.53,46.56,46.51,46.55,590586.0,38.5068,38.5316,38.4902,38.5233,590586.0
2017-06-08 14:00:00,46.55,46.56,46.53,46.55,175229.0,38.5233,38.5316,38.5068,38.5233,175229.0
2017-06-08 14:05:00,46.55,46.57,46.51,46.54,68041.0,38.5233,38.5399,38.4902,38.5151,68041.0
2017-06-08 14:10:00,46.54,46.55,46.52,46.52,70752.0,38.5151,38.5233,38.4985,38.4985,70752.0
2017-06-08 14:15:00,46.52,46.54,46.52,46.53,17405.0,38.4985,38.5151,38.4985,38.5068,17405.0
2017-06-08 14:20:00,46.53,46.56,46.52,46.54,34289.0,38.5068,38.5316,38.4985,38.5151,34289.0
2017-06-08 14:25:00,46.55,46.56,46.45,46.49,158694.0,38.5233,38.5316,38.4406,38.4737,158694.0
2017-06-08 14:30:00,46.49,46.5,46.46,46.48,113321.0,38.4737,38.482,38.4489,38.4654,113321.0
2017-06-08 14:35:00,46.47,46.52,46.45,46.51,106523.0,38.4571,38.4985,38.4406,38.4902,106523.0
2017-06-08 14:40:00,46.51,46.52,46.47,46.48,38980.0,38.4902,38.4985,38.4571,38.4654,38980.0
2017-06-08 14:45:00,46.48,46.49,46.44,46.46,90526.0,38.4654,38.4737,38.4323,38.4489,90526.0
2017-06-08 14:50:00,46.47,46.49,46.43,46.44,125080.0,38.4571,38.4737,38.424,38.4323,125080.0
2017-06-08 14:55:00,46.44,46.46,46.39,46.41,116997.0,38.4323,38.4489,38.3909,38.4075,116997.0
2017-06-08 15:00:00,46.41,46.46,46.4,46.45,120674.0,38.4075,38.4489,38.3992,38.4406,120674.0
2017-06-08 15:05:00,46.45,46.46,46.41,46.44,91172.0,38.4406,38.4489,38.4075,38.4323,91172.0
2017-06-08 15:10:00,46.44,46.47,46.43,46.46,121522.0,38.4323,38.4571,38.424,38.4489,121522.0
2017-06-08 15:15:00,46.46,46.48,46.45,46.46,50862.0,38.4489,38.4654,38.4406,38.4489,50862.0
2017-06-08 15:20:00,46.46,46.51,46.46,46.5,71457.0,38.4489,38.4902,38.4489,38.482,71457.0
2017-06-08 15:25:00,46.51,46.52,46.48,46.5,52308.0,38.4902,38.4985,38.4654,38.482,52308.0
2017-06-08 15:30:00,46.51,46.51,46.48,46.49,70951.0,38.4902,38.4902,38.4654,38.4737,70951.0
2017-06-08 15:35:00,46.49,46.49,46.45,46.46,74460.0,38.4737,38.4737,38.4406,38.4489,74460.0
2017-06-08 15:40:00,46.46,46.48,46.45,46.45,96224.0,38.4489,38.4654,38.4406,38.4406,96224.0
2017-06-08 15:45:00,46.45,46.48,46.45,46.45,127246.0,38.4406,38.4654,38.4406,38.4406,127246.0
2017-06-08 15:50:00,46.46,46.47,46.42,46.43,334229.0,38.4489,38.4571,38.4158,38.424,334229.0
2017-06-08 15:55:00,46.42,46.44,46.34,46.39,912335.0,38.4158,38.4323,38.3496,38.3909,912335.0
2017-06-09 09:30:00,46.52,46.52,46.27,46.37,99207.0,38.4985,38.4985,38.2916,38.3744,99207.0
2017-06-09 09:35:00,46.38,46.42,46.37,46.39,66342.0,38.3827,38.4158,38.3744,38.3909,66342.0
2017-06-09 09:40:00,46.39,46.4,46.35,46.35,45777.0,38.3909,38.3992,38.3578,38.3578,45777.0
2017-06-09 09:45:00,46.35,46.36,46.26,46.26,45431.0,38.3578,38.3661,38.2834,38.2834,45431.0
2017-06-09 09:50:00,46.26,46.28,46.24,46.25,121945.0,38.2834,38.2999,38.2668,38.2751,121945.0
2017-06-09 09:55:00,46.25,46.3,46.22,46.23,83630.0,38.2751,38.3165,38.2503,38.2585,83630.0
2017-06-09 10:00:00,46.23,46.25,46.23,46.24,21152.0,38.2585,38.2751,38.2585,38.2668,21152.0
2017-06-09 10:05:00,46.23,46.26,46.22,46.25,89243.0,38.2585,38.2834,38.2503,38.2751,89243.0
2017-06-09 10:10:00,46.26,46.26,46.23,46.23,26831.0,38.2834,38.2834,38.2585,38.2585,26831.0
2017-06-09 10:15:00,46.24,46.25,46.23,46.24,36603.0,38.2668,38.2751,38.2585,38.2668,36603.0
2017-06-09 10:20:00,46.23,46.29,46.23,46.28,27192.0,38.2585,38.3082,38.2585,38.2999,27192.0
2017-06-09 10:25:00,46.28,46.28,46.24,46.26,62144.0,38.2999,38.2999,38.2668,38.2834,62144.0
2017-06-09 10:30:00,46.26,46.29,46.25,46.28,36340.0,38.2834,38.3082,38.2751,38.2999,36340.0
2017-06-09 10:35:00,46.28,46.31,46.27,46.29,43837.0,38.2999,38.3247,38.2916,38.3082,43837.0
2017-06-09 10:40:00,46.29,46.29,46.24,46.24,19394.0,38.3082,38.3082,38.2668,38.2668,19394.0
2017-06-09 10:45:00,46.25,46.26,46.24,46.25,27089.0,38.2751,38.2834,38.2668,38.2751,27089.0
2017-06-09 10:50:00,46.25,46.26,46.24,46.24,19374.0,38.2751,38.2834,38.2668,38.2668,19374.0
2017-06-09 10:55:00,46.25,46.27,46.23,46.23,27185.0,38.2751,38.2916,38.2585,38.2585,27185.0
2017-06-09 11:00:00,46.23,46.23,46.19,46.2,55941.0,38.2585,38.2585,38.2254,38.2337,55941.0
2017-06-09 11:05:00,46.19,46.2,46.18,46.18,41363.0,38.2254,38.2337,38.2171,38.2171,41363.0
2017-06-09 11:10:00,46.18,46.19,46.14,46.15,46878.0,38.2171,38.2254,38.184,38.1923,46878.0
2017-06-09 11:15:00,46.15,46.16,46.07,46.07,71922.0,38.1923,38.2006,38.1261,38.1261,71922.0
2017-06-09 11:20:00,46.07,46.09,46.03,46.05,125148.0,38.1261,38.1427,38.093,38.1096,125148.0
2017-06-09 11:25:00,46.05,46.09,46.03,46.08,89058.0,38.1096,38.1427,38.093,38.1344,89058.0
2017-06-09 11:30:00,46.08,46.11,46.04,46.04,89271.0,38.1344,38.1592,38.1013,38.1013,89271.0
2017-06-09 11:35:00,46.05,46.06,46.01,46.02,71452.0,38.1096,38.1178,38.0765,38.0847,71452.0
2017-06-09 11:40:00,46.03,46.04,46.02,46.04,42267.0,38.093,38.1013,38.0847,38.1013,42267.0
2017-06-09 11:45:00,46.05,46.07,46.03,46.04,38376.0,38.1096,38.1261,38.093,38.1013,38376.0
2017-06-09 11:50:00,46.05,46.05,45.99,46.0,46958.0,38.1096,38.1096,38.0599,38.0682,46958.0
2017-06-09 11:55:00,46.0,46.02,45.99,46.01,57616.0,38.0682,38.0847,38.0599,38.0765,57616.0
2017-06-09 12:00:00,46.0,46.07,46.0,46.06,30486.0,38.0682,38.1261,38.0682,38.1178,30486.0
2017-06-09 12:05:00,46.05,46.06,46.02,46.05,33011.0,38.1096,38.1178,38.0847,38.1096,33011.0
2017-06-09 12:10:00,46.05,46.05,46.01,46.01,32808.0,38.1096,38.1096,38.0765,38.0765,32808.0
2017-06-09 12:15:00,46.01,46.02,45.96,45.98,103197.0,38.0765,38.0847,38.0351,38.0516,103197.0
2017-06-09 12:20:00,45.98,46.0,45.96,45.98,36586.0,38.0516,38.0682,38.0351,38.0516,36586.0
2017-06-09 12:25:00,45.98,46.0,45.96,45.99,35653.0,38.0516,38.0682,38.0351,38.0599,35653.0
2017-06-09 12:30:00,45.99,46.01,45.96,45.97,57474.0,38.0599,38.0765,38.0351,38.0434,57474.0
2017-06-09 12:35:00,45.96,45.99,45.92,45.95,48864.0,38.0351,38.0599,38.002,38.0268,48864.0
2017-06-09 12:40:00,45.95,46.01,45.93,46.0,43242.0,38.0268,38.0765,38.0103,38.0682,43242.0
2017-06-09 12:45:00,46.0,46.01,45.99,45.99,40572.0,38.0682,38.0765,38.0599,38.0599,40572.0
2017-06-09 12:50:00,45.99,46.0,45.99,45.99,43956.0,38.0599,38.0682,38.0599,38.0599,43956.0
2017-06-09 12:55:00,46.0,46.0,45.93,45.93,74147.0,38.0682,38.0682,38.0103,38.0103,74147.0
2017-06-09 13:00:00,45.94,45.97,45.91,45.91,76980.0,38.0185,38.0434,37.9937,37.9937,76980.0
2017-06-09 13:05:00,45.91,45.92,45.87,45.89,53713.0,37.9937,38.002,37.9606,37.9772,53713.0
2017-06-09 13:10:00,45.88,45.95,45.87,45.95,72530.0,37.9689,38.0268,37.9606,38.0268,72530.0
2017-06-09 13:15:00,45.94,45.97,45.93,45.95,55619.0,38.0185,38.0434,38.0103,38.0268,55619.0
2017-06-09 13:20:00,45.95,46.0,45.94,45.98,40438.0,38.0268,38.0682,38.0185,38.0516,40438.0
2017-06-09 13:25:00,45.98,45.98,45.93,45.93,32229.0,38.0516,38.0516,38.0103,38.0103,32229.0
2017-06-09 13:30:00,45.93,45.95,45.9,45.94,29370.0,38.0103,38.0268,37.9854,38.0185,29370.0
2017-06-09 13:35:00,45.93,45.98,45.91,45.96,61060.0,38.0103,38.0516,37.9937,38.0351,61060.0
2017-06-09 13:40:00,45.96,45.96,45.91,45.94,38575.0,38.0351,38.0351,37.9937,38.0185,38575.0
2017-06-09 13:45:00,45.95,45.95,45.91,45.93,29868.0,38.0268,38.0268,37.9937,38.0103,29868.0
2017-06-09 13:50:00,45.93,45.96,45.92,45.94,38662.0,38.0103,38.0351,38.002,38.0185,38662.0
2017-06-09 13:55:00,45.94,45.95,45.92,45.92,72373.0,38.0185,38.0268,38.002,38.002,72373.0
2017-06-09 14:00:00,45.93,45.95,45.9,45.91,112773.0,38.0103,38.0268,37.9854,37.9937,112773.0
2017-06-09 14:05:00,45.91,45.92,45.86,45.87,66146.0,37.9937,38.002,37.9523,37.9606,66146.0
2017-06-09 14:10:00,45.86,45.88,45.85,45.88,45635.0,37.9523,37.9689,37.9441,37.9689,45635.0
2017-06-09 14:15:00,45.88,45.9,45.88,45.9,57562.0,37.9689,37.9854,37.9689,37.9854,57562.0
2017-06-09 14:20:00,45.9,45.91,45.88,45.88,66040.0,37.9854,37.9937,37.9689,37.9689,66040.0
2017-06-09 14:25:00,45.88,45.88,45.82,45.83,60770.0,37.9689,37.9689,37.9192,37.9275,60770.0
2017-06-09 14:30:00,45.83,45.84,45.76,45.8,223549.0,37.9275,37.9358,37.8696,37.9027,223549.0
2017-06-09 14:35:00,45.8,45.81,45.71,45.8,111789.0,37.9027,37.9109,37.8282,37.9027,111789.0
2017-06-09 14:40:00,45.8,45.81,45.64,45.7,116583.0,37.9027,37.9109,37.7703,37.8199,116583.0
2017-06-09 14:45:00,45.7,45.75,45.52,45.54,273157.0,37.8199,37.8613,37.671,37.6875,273157.0
2017-06-09 14:50:00,45.55,45.66,45.54,45.66,168686.0,37.6958,37.7868,37.6875,37.7868,168686.0
2017-06-09 14:55:00,45.66,45.67,45.62,45.64,141485.0,37.7868,37.7951,37.7537,37.7703,141485.0
2017-06-09 15:00:00,45.64,45.73,45.63,45.67,152696.0,37.7703,37.8447,37.762,37.7951,152696.0
2017-06-09 15:05:00,45.67,45.69,45.63,45.68,122492.0,37.7951,37.8116,37.762,37.8034,122492.0
2017-06-09 15:10:00,45.68,45.71,45.64,45.66,89599.0,37.8034,37.8282,37.7703,37.7868,89599.0
2017-06-09 15:15:00,45.66,45.67,45.57,45.62,125002.0,37.7868,37.7951,37.7123,37.7537,125002.0
2017-06-09 15:20:00,45.61,45.63,45.57,45.61,157618.0,37.7454,37.762,37.7123,37.7454,157618.0
2017-06-09 15:25:00,45.62,45.62,45.57,45.62,120377.0,37.7537,37.7537,37.7123,37.7537,120377.0
2017-06-09 15:30:00,45.61,45.62,45.53,45.57,174029.0,37.7454,37.7537,37.6792,37.7123,174029.0
2017-06-09 15:35:00,45.57,45.61,45.56,45.6,141018.0,37.7123,37.7454,37.7041,37.7372,141018.0
2017-06-09 15:40:00,45.59,45.6,45.44,45.48,402178.0,37.7289,37.7372,37.6047,37.6378,402178.0
2017-06-09 15:45:00,45.48,45.51,45.43,45.44,371099.0,37.6378,37.6627,37.5965,37.6047,371099.0
2017-06-09 15:50:00,45.44,45.57,45.43,45.54,481763.0,37.6047,37.7123,37.5965,37.6875,481763.0
2017-06-09 15:55:00,45.54,45.64,45.53,45.61,697455.0,37.6875,37.7703,37.6792,37.7454,697455.0
2017-06-12 09:30:00,45.4,45.91,45.39,45.82,241207.0,37.5716,37.9937,37.5634,37.9192,241207.0
2017-06-12 09:35:00,45.82,45.84,45.65,45.67,267217.0,37.9192,37.9358,37.7785,37.7951,267217.0
2017-06-12 09:40:00,45.66,45.7,45.61,45.7,191320.0,37.7868,37.8199,37.7454,37.8199,191320.0
2017-06-12 09:45:00,45.7,45.81,45.67,45.78,863639.0,37.8199,37.9109,37.7951,37.8861,863639.0
2017-06-12 09:50:00,45.78,45.78,45.59,45.66,170133.0,37.8861,37.8861,37.7289,37.7868,170133.0
2017-06-12 09:55:00,45.66,45.71,45.62,45.63,120959.0,37.7868,37.8282,37.7537,37.762,120959.0
2017-06-12 10:00:00,45.62,45.63,45.47,45.5,94259.0,37.7537,37.762,37.6296,37.6544,94259.0
2017-06-12 10:05:00,45.51,45.54,45.43,45.52,140455.0,37.6627,37.6875,37.5965,37.671,140455.0
2017-06-12 10:10:00,45.52,45.52,45.33,45.33,116813.0,37.671,37.671,37.5137,37.5137,116813.0
2017-06-12 10:15:00,45.34,45.36,45.22,45.23,89179.0,37.522,37.5385,37.4227,37.431,89179.0
2017-06-12 10:20:00,45.22,45.28,45.16,45.2,98546.0,37.4227,37.4723,37.373,37.4061,98546.0
2017-06-12 10:25:00,45.2,45.27,45.07,45.08,148603.0,37.4061,37.4641,37.2985,37.3068,148603.0
2017-06-12 10:30:00,45.08,45.19,45.05,45.09,157775.0,37.3068,37.3979,37.282,37.3151,157775.0
2017-06-12 10:35:00,45.08,45.18,45.07,45.12,166688.0,37.3068,37.3896,37.2985,37.3399,166688.0
2017-06-12 10:40:00,45.12,45.18,45.11,45.17,131203.0,37.3399,37.3896,37.3316,37.3813,131203.0
2017-06-12 10:45:00,45.16,45.27,45.16,45.26,181440.0,37.373,37.4641,37.373,37.4558,181440.0
2017-06-12 10:50:00,45.26,45.38,45.25,45.38,364077.0,37.4558,37.5551,37.4475,37.5551,364077.0
2017-06-12 10:55:00,45.38,45.42,45.35,45.36,341344.0,37.5551,37.5882,37.5303,37.5385,341344.0
2017-06-12 11:00:00,45.36,45.49,45.35,45.46,203788.0,37.5385,37.6461,37.5303,37.6213,203788.0
2017-06-12 11:05:00,45.46,45.5,45.43,45.48,210733.0,37.6213,37.6544,37.5965,37.6378,210733.0
2017-06-12 11:10:00,45.48,45.5,45.41,45.43,86671.0,37.6378,37.6544,37.5799,37.5965,86671.0
2017-06-12 11:15:00,45.43,45.45,45.34,45.37,178392.0,37.5965,37.613,37.522,37.5468,178392.0
2017-06-12 11:20:00,45.38,45.44,45.37,45.42,103823.0,37.5551,37.6047,37.5468,37.5882,103823.0
2017-06-12 11:25:00,45.43,45.43,45.35,45.37,130113.0,37.5965,37.5965,37.5303,37.5468,130113.0
2017-06-12 11:30:00,45.38,45.41,45.36,45.41,78542.0,37.5551,37.5799,37.5385,37.5799,78542.0
2017-06-12 11:35:00,45.41,45.41,45.34,45.36,182000.0,37.5799,37.5799,37.522,37.5385,182000.0
2017-06-12 11:40:00,45.36,45.43,45.35,45.41,112627.0,37.5385,37.5965,37.5303,37.5799,112627.0
2017-06-12 11:45:00,45.41,45.43,45.38,45.41,63755.0,37.5799,37.5965,37.5551,37.5799,63755.0
2017-06-12 11:50:00,45.41,45.42,45.36,45.38,32154.0,37.5799,37.5882,37.5385,37.5551,32154.0
2017-06-12 11:55:00,45.38,45.39,45.33,45.36,48589.0,37.5551,37.5634,37.5137,37.5385,48589.0
2017-06-12 12:00:00,45.36,45.4,45.35,45.37,49382.0,37.5385,37.5716,37.5303,37.5468,49382.0
2017-06-12 12:05:00,45.37,45.37,45.3,45.32,51324.0,37.5468,37.5468,37.4889,37.5054,51324.0
2017-06-12 12:10:00,45.32,45.35,45.32,45.34,34356.0,37.5054,37.5303,37.5054,37.522,34356.0
2017-06-12 12:15:00,45.34,45.36,45.33,45.36,25440.0,37.522,37.5385,37.5137,37.5385,25440.0
2017-06-12 12:20:00,45.36,45.4,45.35,45.36,84452.0,37.5385,37.5716,37.5303,37.5385,84452.0
2017-06-12 12:25:00,45.36,45.41,45.36,45.4,53574.0,37.5385,37.5799,37.5385,37.5716,53574.0
2017-06-12 12:30:00,45.4,45.4,45.36,45.4,62142.0,37.5716,37.5716,37.5385,37.5716,62142.0
2017-06-12 12:35:00,45.4,45.4,45.37,45.39,24853.0,37.5716,37.5716,37.5468,37.5634,24853.0
2017-06-12 12:40:00,45.39,45.4,45.37,45.4,95030.0,37.5634,37.5716,37.5468,37.5716,95030.0
2017-06-12 12:45:00,45.4,45.4,45.39,45.4,67490.0,37.5716,37.5716,37.5634,37.5716,67490.0
2017-06-12 12:50:00,45.4,45.41,45.39,45.39,68089.0,37.5716,37.5799,37.5634,37.5634,68089.0
2017-06-12 12:55:00,45.39,45.41,45.34,45.34,59475.0,37.5634,37.5799,37.522,37.522,59475.0
2017-06-12 13:00:00,45.34,45.37,45.34,45.35,20911.0,37.522,37.5468,37.522,37.5303,20911.0
2017-06-12 13:05:00,45.34,45.37,45.33,45.35,79775.0,37.522,37.5468,37.5137,37.5303,79775.0
2017-06-12 13:10:00,45.34,45.41,45.33,45.4,47846.0,37.522,37.5799,37.5137,37.5716,47846.0
2017-06-12 13:15:00,45.39,45.42,45.39,45.42,44114.0,37.5634,37.5882,37.5634,37.5882,44114.0
2017-06-12 13:20:00,45.41,45.42,45.38,45.38,53346.0,37.5799,37.5882,37.5551,37.5551,53346.0
2017-06-12 13:25:00,45.37,45.4,45.36,45.39,53016.0,37.5468,37.5716,37.5385,37.5634,53016.0
2017-06-12 13:30:00,45.39,45.39,45.36,45.37,24116.0,37.5634,37.5634,37.5385,37.5468,24116.0
2017-06-12 13:35:00,45.36,45.37,45.34,45.35,46851.0,37.5385,37.5468,37.522,37.5303,46851.0
2017-06-12 13:40:00,45.36,45.39,45.35,45.35,35382.0,37.5385,37.5634,37.5303,37.5303,35382.0
2017-06-12 13:45:00,45.35,45.37,45.34,45.37,32836.0,37.5303,37.5468,37.522,37.5468,32836.0
2017-06-12 13:50:00,45.37,45.37,45.33,45.34,60644.0,37.5468,37.5468,37.5137,37.522,60644.0
2017-06-12 13:55:00,45.34,45.34,45.3,45.3,40290.0,37.522,37.522,37.4889,37.4889,40290.0
2017-06-12 14:00:00,45.3,45.34,45.3,45.33,34411.0,37.4889,37.522,37.4889,37.5137,34411.0
2017-06-12 14:05:00,45.34,45.36,45.33,45.34,57033.0,37.522,37.5385,37.5137,37.522,57033.0
2017-06-12 14:10:00,45.34,45.35,45.33,45.34,18584.0,37.522,37.5303,37.5137,37.522,18584.0
2017-06-12 14:15:00,45.34,45.36,45.29,45.29,127093.0,37.522,37.5385,37.4806,37.4806,127093.0
2017-06-12 14:20:00,45.29,45.3,45.26,45.29,43756.0,37.4806,37.4889,37.4558,37.4806,43756.0
2017-06-12 14:25:00,45.29,45.29,45.27,45.27,24846.0,37.4806,37.4806,37.4641,37.4641,24846.0
2017-06-12 14:30:00,45.27,45.3,45.26,45.3,62306.0,37.4641,37.4889,37.4558,37.4889,62306.0
2017-06-12 14:35:00,45.3,45.3,45.27,45.3,52369.0,37.4889,37.4889,37.4641,37.4889,52369.0
2017-06-12 14:40:00,45.29,45.3,45.23,45.25,82662.0,37.4806,37.4889,37.431,37.4475,82662.0
2017-06-12 14:45:00,45.25,45.3,45.21,45.25,352523.0,37.4475,37.4889,37.4144,37.4475,352523.0
2017-06-12 14:50:00,45.25,45.26,45.19,45.2,123431.0,37.4475,37.4558,37.3979,37.4061,123431.0
2017-06-12 14:55:00,45.2,45.21,45.14,45.15,117088.0,37.4061,37.4144,37.3565,37.3648,117088.0
2017-06-12 15:00:00,45.15,45.17,45.12,45.16,516516.0,37.3648,37.3813,37.3399,37.373,516516.0
2017-06-12 15:05:00,45.16,45.27,45.16,45.23,124347.0,37.373,37.4641,37.373,37.431,124347.0
2017-06-12 15:10:00,45.23,45.24,45.2,45.22,92044.0,37.431,37.4392,37.4061,37.4227,92044.0
2017-06-12 15:15:00,45.22,45.25,45.17,45.18,100007.0,37.4227,37.4475,37.3813,37.3896,100007.0
2017-06-12 15:20:00,45.19,45.25,45.18,45.25,44801.0,37.3979,37.4475,37.3896,37.4475,44801.0
2017-06-12 15:25:00,45.25,45.26,45.21,45.21,103479.0,37.4475,37.4558,37.4144,37.4144,103479.0
2017-06-12 15:30:00,45.21,45.25,45.2,45.25,99269.0,37.4144,37.4475,37.4061,37.4475,99269.0
2017-06-12 15:35:00,45.25,45.29,45.24,45.25,106088.0,37.4475,37.4806,37.4392,37.4475,106088.0
2017-06-12 15:40:00,45.24,45.25,45.22,45.22,107791.0,37.4392,37.4475,37.4227,37.4227,107791.0
2017-06-12 15:45:00,45.23,45.3,45.22,45.28,166688.0,37.431,37.4889,37.4227,37.4723,166688.0
2017-06-12 15:50:00,45.28,45.35,45.27,45.35,232538.0,37.4723,37.5303,37.4641,37.5303,232538.0
2017-06-12 15:55:00,45.35,45.39,45.33,45.37,526333.0,37.5303,37.5634,37.5137,37.5468,526333.0
2017-06-13 09:30:00,45.3,45.37,45.19,45.2,151195.0,37.4889,37.5468,37.3979,37.4061,151195.0
2017-06-13 09:35:00,45.2,45.26,45.11,45.11,66330.0,37.4061,37.4558,37.3316,37.3316,66330.0
2017-06-13 09:40:00,45.11,45.21,45.1,45.18,48176.0,37.3316,37.4144,37.3234,37.3896,48176.0
2017-06-13 09:45:00,45.17,45.25,45.13,45.24,73163.0,37.3813,37.4475,37.3482,37.4392,73163.0
2017-06-13 09:50:00,45.24,45.25,45.18,45.25,59518.0,37.4392,37.4475,37.3896,37.4475,59518.0
2017-06-13 09:55:00,45.25,45.31,45.23,45.3,57447.0,37.4475,37.4972,37.431,37.4889,57447.0
2017-06-13 10:00:00,45.3,45.49,45.3,45.47,93506.0,37.4889,37.6461,37.4889,37.6296,93506.0
2017-06-13 10:05:00,45.46,45.46,45.37,45.4,78991.0,37.6213,37.6213,37.5468,37.5716,78991.0
2017-06-13 10:10:00,45.4,45.43,45.36,45.36,57232.0,37.5716,37.5965,37.5385,37.5385,57232.0
2017-06-13 10:15:00,45.37,45.39,45.35,45.38,62084.0,37.5468,37.5634,37.5303,37.5551,62084.0
2017-06-13 10:20:00,45.37,45.44,45.36,45.43,61562.0,37.5468,37.6047,37.5385,37.5965,61562.0
2017-06-13 10:25:00,45.44,45.53,45.43,45.52,66473.0,37.6047,37.6792,37.5965,37.671,66473.0
2017-06-13 10:30:00,45.52,45.55,45.51,45.55,49264.0,37.671,37.6958,37.6627,37.6958,49264.0
2017-06-13 10:35:00,45.55,45.57,45.48,45.48,133599.0,37.6958,37.7123,37.6378,37.6378,133599.0
2017-06-13 10:40:00,45.48,45.56,45.48,45.55,62302.0,37.6378,37.7041,37.6378,37.6958,62302.0
2017-06-13 10:45:00,45.55,45.57,45.51,45.56,49730.0,37.6958,37.7123,37.6627,37.7041,49730.0
2017-06-13 10:50:00,45.56,45.56,45.51,45.54,59785.0,37.7041,37.7041,37.6627,37.6875,59785.0
2017-06-13 10:55:00,45.54,45.62,45.54,45.61,109874.0,37.6875,37.7537,37.6875,37.7454,109874.0
2017-06-13 11:00:00,45.61,45.61,45.49,45.52,83047.0,37.7454,37.7454,37.6461,37.671,83047.0
2017-06-13 11:05:00,45.51,45.59,45.5,45.58,73454.0,37.6627,37.7289,37.6544,37.7206,73454.0
2017-06-13 11:10:00,45.58,45.6,45.56,45.6,55977.0,37.7206,37.7372,37.7041,37.7372,55977.0
2017-06-13 11:15:00,45.6,45.6,45.56,45.57,54546.0,37.7372,37.7372,37.7041,37.7123,54546.0
2017-06-13 11:20:00,45.56,45.57,45.52,45.53,132348.0,37.7041,37.7123,37.671,37.6792,132348.0
2017-06-13 11:25:00,45.52,45.53,45.5,45.51,54980.0,37.671,37.6792,37.6544,37.6627,54980.0
2017-06-13 11:30:00,45.52,45.53,45.5,45.52,43772.0,37.671,37.6792,37.6544,37.671,43772.0
2017-06-13 11:35:00,45.51,45.53,45.5,45.51,571000.0,37.6627,37.6792,37.6544,37.6627,571000.0
2017-06-13 11:40:00,45.51,45.61,45.5,45.61,524320.0,37.6627,37.7454,37.6544,37.7454,524320.0
2017-06-13 11:45:00,45.61,45.65,45.6,45.63,94520.0,37.7454,37.7785,37.7372,37.762,94520.0
2017-06-13 11:50:00,45.63,45.67,45.62,45.66,36448.0,37.762,37.7951,37.7537,37.7868,36448.0
2017-06-13 11:55:00,45.66,45.67,45.63,45.66,55756.0,37.7868,37.7951,37.762,37.7868,55756.0
2017-06-13 12:00:00,45.66,45.69,45.63,45.64,92252.0,37.7868,37.8116,37.762,37.7703,92252.0
2017-06-13 12:05:00,45.64,45.65,45.63,45.64,33691.0,37.7703,37.7785,37.762,37.7703,33691.0
2017-06-13 12:10:00,45.63,45.65,45.63,45.65,13139.0,37.762,37.7785,37.762,37.7785,13139.0
2017-06-13 12:15:00,45.65,45.65,45.61,45.62,36645.0,37.7785,37.7785,37.7454,37.7537,36645.0
2017-06-13 12:20:00,45.62,45.73,45.62,45.7,80703.0,37.7537,37.8447,37.7537,37.8199,80703.0
2017-06-13 12:25:00,45.7,45.71,45.68,45.69,33586.0,37.8199,37.8282,37.8034,37.8116,33586.0
2017-06-13 12:30:00,45.69,45.76,45.65,45.74,105560.0,37.8116,37.8696,37.7785,37.853,105560.0
2017-06-13 12:35:00,45.73,45.76,45.73,45.74,21346.0,37.8447,37.8696,37.8447,37.853,21346.0
2017-06-13 12:40:00,45.74,45.79,45.73,45.74,56816.0,37.853,37.8944,37.8447,37.853,56816.0
2017-06-13 12:45:00,45.74,45.76,45.71,45.72,24166.0,37.853,37.8696,37.8282,37.8365,24166.0
2017-06-13 12:50:00,45.72,45.75,45.7,45.75,32828.0,37.8365,37.8613,37.8199,37.8613,32828.0
2017-06-13 12:55:00,45.74,45.75,45.72,45.72,25247.0,37.853,37.8613,37.8365,37.8365,25247.0
2017-06-13 13:00:00,45.73,45.76,45.72,45.75,58042.0,37.8447,37.8696,37.8365,37.8613,58042.0
2017-06-13 13:05:00,45.74,45.78,45.73,45.76,34174.0,37.853,37.8861,37.8447,37.8696,34174.0
2017-06-13 13:10:00,45.76,45.76,45.71,45.72,50955.0,37.8696,37.8696,37.8282,37.8365,50955.0
2017-06-13 13:15:00,45.73,45.81,45.71,45.79,56892.0,37.8447,37.9109,37.8282,37.8944,56892.0
2017-06-13 13:20:00,45.79,45.79,45.64,45.71,101912.0,37.8944,37.8944,37.7703,37.8282,101912.0
2017-06-13 13:25:00,45.71,45.72,45.65,45.72,306291.0,37.8282,37.8365,37.7785,37.8365,306291.0
2017-06-13 13:30:00,45.72,45.73,45.71,45.72,19342.0,37.8365,37.8447,37.8282,37.8365,19342.0
2017-06-13 13:35:00,45.71,45.72,45.68,45.7,51704.0,37.8282,37.8365,37.8034,37.8199,51704.0
2017-06-13 13:40:00,45.69,45.71,45.66,45.71,56160.0,37.8116,37.8282,37.7868,37.8282,56160.0
2017-06-13 13:45:00,45.71,45.72,45.68,45.7,66752.0,37.8282,37.8365,37.8034,37.8199,66752.0
2017-06-13 13:50:00,45.7,45.71,45.67,45.69,33232.0,37.8199,37.8282,37.7951,37.8116,33232.0
2017-06-13 13:55:00,45.69,45.71,45.68,45.68,33967.0,37.8116,37.8282,37.8034,37.8034,33967.0
2017-06-13 14:00:00,45.69,45.71,45.68,45.7,34878.0,37.8116,37.8282,37.8034,37.8199,34878.0
2017-06-13 14:05:00,45.69,45.71,45.69,45.7,92446.0,37.8116,37.8282,37.8116,37.8199,92446.0
2017-06-13 14:10:00,45.69,45.71,45.66,45.68,37408.0,37.8116,37.8282,37.7868,37.8034,37408.0
2017-06-13 14:15:00,45.68,45.73,45.67,45.71,64253.0,37.8034,37.8447,37.7951,37.8282,64253.0
2017-06-13 14:20:00,45.72,45.72,45.67,45.69,47790.0,37.8365,37.8365,37.7951,37.8116,47790.0
2017-06-13 14:25:00,45.69,45.7,45.69,45.7,10262.0,37.8116,37.8199,37.8116,37.8199,10262.0
2017-06-13 14:30:00,45.7,45.71,45.67,45.69,47167.0,37.8199,37.8282,37.7951,37.8116,47167.0
2017-06-13 14:35:00,45.69,45.69,45.67,45.67,39511.0,37.8116,37.8116,37.7951,37.7951,39511.0
2017-06-13 14:40:00,45.68,45.69,45.67,45.69,41579.0,37.8034,37.8116,37.7951,37.8116,41579.0
2017-06-13 14:45:00,45.69,45.69,45.65,45.69,56815.0,37.8116,37.8116,37.7785,37.8116,56815.0
2017-06-13 14:50:00,45.69,45.69,45.68,45.69,10750.0,37.8116,37.8116,37.8034,37.8116,10750.0
2017-06-13 14:55:00,45.69,45.69,45.65,45.66,77004.0,37.8116,37.8116,37.7785,37.7868,77004.0
2017-06-13 15:00:00,45.66,45.67,45.64,45.65,116344.0,37.7868,37.7951,37.7703,37.7785,116344.0
2017-06-13 15:05:00,45.65,45.69,45.65,45.67,47764.0,37.7785,37.8116,37.7785,37.7951,47764.0
2017-06-13 15:10:00,45.67,45.69,45.67,45.69,22859.0,37.7951,37.8116,37.7951,37.8116,22859.0
2017-06-13 15:15:00,45.69,45.71,45.67,45.68,68199.0,37.8116,37.8282,37.7951,37.8034,68199.0
2017-06-13 15:20:00,45.69,45.7,45.68,45.69,59702.0,37.8116,37.8199,37.8034,37.8116,59702.0
2017-06-13 15:25:00,45.7,45.7,45.69,45.7,73925.0,37.8199,37.8199,37.8116,37.8199,73925.0
2017-06-13 15:30:00,45.7,45.72,45.69,45.7,142201.0,37.8199,37.8365,37.8116,37.8199,142201.0
2017-06-13 15:35:00,45.71,45.73,45.68,45.7,93166.0,37.8282,37.8447,37.8034,37.8199,93166.0
2017-06-13 15:40:00,45.69,45.71,45.67,45.67,69398.0,37.8116,37.8282,37.7951,37.7951,69398.0
2017-06-13 15:45:00,45.67,45.68,45.63,45.65,158816.0,37.7951,37.8034,37.762,37.7785,158816.0
2017-06-13 15:50:00,45.65,45.69,45.59,45.61,328877.0,37.7785,37.8116,37.7289,37.7454,328877.0
2017-06-13 15:55:00,45.61,45.64,45.6,45.64,376787.0,37.7454,37.7703,37.7372,37.7703,376787.0
2017-06-14 09:30:00,45.42,45.96,45.42,45.85,140925.0,37.5882,38.0351,37.5882,37.9441,140925.0
2017-06-14 09:35:00,45.86,45.87,45.81,45.85,40140.0,37.9523,37.9606,37.9109,37.9441,40140.0
2017-06-14 09:40:00,45.85,45.86,45.82,45.85,49301.0,37.9441,37.9523,37.9192,37.9441,49301.0
2017-06-14 09:45:00,45.84,45.85,45.77,45.83,77549.0,37.9358,37.9441,37.8778,37.9275,77549.0
2017-06-14 09:50:00,45.83,45.91,45.82,45.89,47540.0,37.9275,37.9937,37.9192,37.9772,47540.0
2017-06-14 09:55:00,45.89,45.91,45.84,45.89,95511.0,37.9772,37.9937,37.9358,37.9772,95511.0
2017-06-14 10:00:00,45.89,45.91,45.87,45.9,49622.0,37.9772,37.9937,37.9606,37.9854,49622.0
2017-06-14 10:05:00,45.9,45.91,45.81,45.84,55593.0,37.9854,37.9937,37.9109,37.9358,55593.0
2017-06-14 10:10:00,45.84,45.85,45.74,45.77,50112.0,37.9358,37.9441,37.853,37.8778,50112.0
2017-06-14 10:15:00,45.77,45.82,45.73,45.8,43673.0,37.8778,37.9192,37.8447,37.9027,43673.0
2017-06-14 10:20:00,45.8,45.82,45.77,45.8,41062.0,37.9027,37.9192,37.8778,37.9027,41062.0
2017-06-14 10:25:00,45.81,45.84,45.8,45.81,30003.0,37.9109,37.9358,37.9027,37.9109,30003.0
2017-06-14 10:30:00,45.8,45.86,45.79,45.84,41152.0,37.9027,37.9523,37.8944,37.9358,41152.0
2017-06-14 10:35:00,45.84,45.95,45.83,45.95,55483.0,37.9358,38.0268,37.9275,38.0268,55483.0
2017-06-14 10:40:00,45.95,45.97,45.93,45.96,62233.0,38.0268,38.0434,38.0103,38.0351,62233.0
2017-06-14 10:45:00,45.97,46.0,45.93,45.94,32631.0,38.0434,38.0682,38.0103,38.0185,32631.0
2017-06-14 10:50:00,45.94,45.98,45.92,45.96,42480.0,38.0185,38.0516,38.002,38.0351,42480.0
2017-06-14 10:55:00,45.96,45.96,45.92,45.94,30585.0,38.0351,38.0351,38.002,38.0185,30585.0
2017-06-14 11:00:00,45.93,45.95,45.91,45.94,44970.0,38.0103,38.0268,37.9937,38.0185,44970.0
2017-06-14 11:05:00,45.93,45.95,45.9,45.94,58486.0,38.0103,38.0268,37.9854,38.0185,58486.0
2017-06-14 11:10:00,45.95,45.97,45.92,45.92,69213.0,38.0268,38.0434,38.002,38.002,69213.0
2017-06-14 11:15:00,45.92,45.97,45.91,45.97,47734.0,38.002,38.0434,37.9937,38.0434,47734.0
2017-06-14 11:20:00,45.96,45.99,45.95,45.98,30659.0,38.0351,38.0599,38.0268,38.0516,30659.0
2017-06-14 11:25:00,45.98,45.98,45.93,45.93,43165.0,38.0516,38.0516,38.0103,38.0103,43165.0
2017-06-14 11:30:00,45.93,45.94,45.89,45.9,28594.0,38.0103,38.0185,37.9772,37.9854,28594.0
2017-06-14 11:35:00,45.89,45.94,45.88,45.93,51725.0,37.9772,38.0185,37.9689,38.0103,51725.0
2017-06-14 11:40:00,45.93,45.96,45.92,45.94,76058.0,38.0103,38.0351,38.002,38.0185,76058.0
2017-06-14 11:45:00,45.94,45.95,45.92,45.94,26868.0,38.0185,38.0268,38.002,38.0185,26868.0
2017-06-14 11:50:00,45.95,45.96,45.93,45.96,64931.0,38.0268,38.0351,38.0103,38.0351,64931.0
2017-06-14 11:55:00,45.96,45.96,45.92,45.93,28134.0,38.0351,38.0351,38.002,38.0103,28134.0
2017-06-14 12:00:00,45.94,45.95,45.94,45.95,11920.0,38.0185,38.0268,38.0185,38.0268,11920.0
2017-06-14 12:05:00,45.94,46.08,45.94,46.08,603976.0,38.0185,38.1344,38.0185,38.1344,603976.0
2017-06-14 12:10:00,46.09,46.1,46.02,46.02,51795.0,38.1427,38.1509,38.0847,38.0847,51795.0
2017-06-14 12:15:00,46.02,46.04,45.98,46.02,78277.0,38.0847,38.1013,38.0516,38.0847,78277.0
2017-06-14 12:20:00,46.03,46.05,46.0,46.02,340509.0,38.093,38.1096,38.0682,38.0847,340509.0
2017-06-14 12:25:00,46.02,46.04,46.0,46.03,23691.0,38.0847,38.1013,38.0682,38.093,23691.0
2017-06-14 12:30:00,46.03,46.03,45.99,45.99,34431.0,38.093,38.093,38.0599,38.0599,34431.0
2017-06-14 12:35:00,45.99,46.0,45.97,45.98,46770.0,38.0599,38.0682,38.0434,38.0516,46770.0
2017-06-14 12:40:00,45.98,46.02,45.98,45.98,48631.0,38.0516,38.0847,38.0516,38.0516,48631.0
2017-06-14 12:45:00,45.98,45.99,45.97,45.98,15868.0,38.0516,38.0599,38.0434,38.0516,15868.0
2017-06-14 12:50:00,45.98,46.0,45.97,45.97,55337.0,38.0516,38.0682,38.0434,38.0434,55337.0
2017-06-14 12:55:00,45.98,45.99,45.95,45.98,72365.0,38.0516,38.0599,38.0268,38.0516,72365.0
2017-06-14 13:00:00,45.97,46.0,45.96,45.99,22941.0,38.0434,38.0682,38.0351,38.0599,22941.0
2017-06-14 13:05:00,46.0,46.0,45.9,45.9,45024.0,38.0682,38.0682,37.9854,37.9854,45024.0
2017-06-14 13:10:00,45.91,45.95,45.91,45.95,16400.0,37.9937,38.0268,37.9937,38.0268,16400.0
2017-06-14 13:15:00,45.95,45.95,45.92,45.92,27185.0,38.0268,38.0268,38.002,38.002,27185.0
2017-06-14 13:20:00,45.93,45.93,45.88,45.9,25331.0,38.0103,38.0103,37.9689,37.9854,25331.0
2017-06-14 13:25:00,45.9,45.91,45.89,45.9,26200.0,37.9854,37.9937,37.9772,37.9854,26200.0
2017-06-14 13:30:00,45.9,45.92,45.87,45.89,46880.0,37.9854,38.002,37.9606,37.9772,46880.0
2017-06-14 13:35:00,45.89,45.9,45.87,45.88,23878.0,37.9772,37.9854,37.9606,37.9689,23878.0
2017-06-14 13:40:00,45.89,45.91,45.88,45.91,18594.0,37.9772,37.9937,37.9689,37.9937,18594.0
2017-06-14 13:45:00,45.91,45.91,45.88,45.9,20078.0,37.9937,37.9937,37.9689,37.9854,20078.0
2017-06-14 13:50:00,45.9,45.93,45.89,45.9,33667.0,37.9854,38.0103,37.9772,37.9854,33667.0
2017-06-14 13:55:00,45.9,45.92,45.88,45.9,35142.0,37.9854,38.002,37.9689,37.9854,35142.0
2017-06-14 14:00:00,45.9,45.95,45.85,45.88,68168.0,37.9854,38.0268,37.9441,37.9689,68168.0
2017-06-14 14:05:00,45.88,45.96,45.88,45.93,43945.0,37.9689,38.0351,37.9689,38.0103,43945.0
2017-06-14 14:10:00,45.93,45.96,45.91,45.91,48632.0,38.0103,38.0351,37.9937,37.9937,48632.0
2017-06-14 14:15:00,45.92,45.93,45.84,45.89,79979.0,38.002,38.0103,37.9358,37.9772,79979.0
2017-06-14 14:20:00,45.88,45.91,45.88,45.91,37058.0,37.9689,37.9937,37.9689,37.9937,37058.0
2017-06-14 14:25:00,45.9,45.91,45.87,45.91,30941.0,37.9854,37.9937,37.9606,37.9937,30941.0
2017-06-14 14:30:00,45.91,45.93,45.87,45.87,55473.0,37.9937,38.0103,37.9606,37.9606,55473.0
2017-06-14 14:35:00,45.87,45.88,45.83,45.84,56564.0,37.9606,37.9689,37.9275,37.9358,56564.0
2017-06-14 14:40:00,45.84,45.85,45.68,45.71,112399.0,37.9358,37.9441,37.8034,37.8282,112399.0
2017-06-14 14:45:00,45.72,45.74,45.64,45.67,118796.0,37.8365,37.853,37.7703,37.7951,118796.0
2017-06-14 14:50:00,45.67,45.74,45.66,45.73,46504.0,37.7951,37.853,37.7868,37.8447,46504.0
2017-06-14 14:55:00,45.72,45.74,45.71,45.71,40936.0,37.8365,37.853,37.8282,37.8282,40936.0
2017-06-14 15:00:00,45.71,45.72,45.57,45.6,168415.0,37.8282,37.8365,37.7123,37.7372,168415.0
2017-06-14 15:05:00,45.59,45.66,45.59,45.62,89124.0,37.7289,37.7868,37.7289,37.7537,89124.0
2017-06-14 15:10:00,45.62,45.62,45.51,45.55,190263.0,37.7537,37.7537,37.6627,37.6958,190263.0
2017-06-14 15:15:00,45.55,45.67,45.5,45.65,365987.0,37.6958,37.7951,37.6544,37.7785,365987.0
2017-06-14 15:20:00,45.65,45.65,45.61,45.64,50952.0,37.7785,37.7785,37.7454,37.7703,50952.0
2017-06-14 15:25:00,45.64,45.67,45.6,45.65,71673.0,37.7703,37.7951,37.7372,37.7785,71673.0
2017-06-14 15:30:00,45.65,45.7,45.62,45.7,69701.0,37.7785,37.8199,37.7537,37.8199,69701.0
2017-06-14 15:35:00,45.7,45.73,45.69,45.73,77678.0,37.8199,37.8447,37.8116,37.8447,77678.0
2017-06-14 15:40:00,45.73,45.76,45.72,45.75,137441.0,37.8447,37.8696,37.8365,37.8613,137441.0
2017-06-14 15:45:00,45.75,45.76,45.68,45.75,129909.0,37.8613,37.8696,37.8034,37.8613,129909.0
2017-06-14 15:50:00,45.75,45.79,45.71,45.78,199580.0,37.8613,37.8944,37.8282,37.8861,199580.0
2017-06-14 15:55:00,45.77,45.77,45.7,45.73,237735.0,37.8778,37.8778,37.8199,37.8447,237735.0
2017-06-15 09:30:00,45.64,45.74,45.48,45.71,124695.0,37.7703,37.853,37.6378,37.8282,124695.0
2017-06-15 09:35:00,45.73,45.79,45.6,45.64,73780.0,37.8447,37.8944,37.7372,37.7703,73780.0
2017-06-15 09:40:00,45.65,45.65,45.48,45.5,46467.0,37.7785,37.7785,37.6378,37.6544,46467.0
2017-06-15 09:45:00,45.5,45.57,45.45,45.46,88672.0,37.6544,37.7123,37.613,37.6213,88672.0
2017-06-15 09:50:00,45.45,45.48,45.34,45.38,137925.0,37.613,37.6378,37.522,37.5551,137925.0
2017-06-15 09:55:00,45.38,45.4,45.28,45.29,58340.0,37.5551,37.5716,37.4723,37.4806,58340.0
2017-06-15 10:00:00,45.29,45.4,45.29,45.35,58487.0,37.4806,37.5716,37.4806,37.5303,58487.0
2017-06-15 10:05:00,45.35,45.38,45.32,45.34,51745.0,37.5303,37.5551,37.5054,37.522,51745.0
2017-06-15 10:10:00,45.33,45.38,45.28,45.38,75998.0,37.5137,37.5551,37.4723,37.5551,75998.0
2017-06-15 10:15:00,45.38,45.45,45.38,45.42,45092.0,37.5551,37.613,37.5551,37.5882,45092.0
2017-06-15 10:20:00,45.42,45.43,45.33,45.34,41705.0,37.5882,37.5965,37.5137,37.522,41705.0
2017-06-15 10:25:00,45.34,45.39,45.34,45.39,46593.0,37.522,37.5634,37.522,37.5634,46593.0
2017-06-15 10:30:00,45.38,45.48,45.36,45.47,186710.0,37.5551,37.6378,37.5385,37.6296,186710.0
2017-06-15 10:35:00,45.47,45.48,45.41,45.44,132174.0,37.6296,37.6378,37.5799,37.6047,132174.0
2017-06-15 10:40:00,45.44,45.52,45.43,45.49,42256.0,37.6047,37.671,37.5965,37.6461,42256.0
2017-06-15 10:45:00,45.49,45.5,45.44,45.47,56059.0,37.6461,37.6544,37.6047,37.6296,56059.0
2017-06-15 10:50:00,45.47,45.5,45.45,45.46,46118.0,37.6296,37.6544,37.613,37.6213,46118.0
2017-06-15 10:55:00,45.46,45.56,45.46,45.54,98985.0,37.6213,37.7041,37.6213,37.6875,98985.0
2017-06-15 11:00:00,45.55,45.55,45.49,45.52,53946.0,37.6958,37.6958,37.6461,37.671,53946.0
2017-06-15 11:05:00,45.52,45.52,45.49,45.52,25974.0,37.671,37.671,37.6461,37.671,25974.0
2017-06-15 11:10:00,45.51,45.61,45.49,45.59,65360.0,37.6627,37.7454,37.6461,37.7289,65360.0
2017-06-15 11:15:00,45.6,45.64,45.58,45.64,59298.0,37.7372,37.7703,37.7206,37.7703,59298.0
2017-06-15 11:20:00,45.63,45.66,45.61,45.62,56767.0,37.762,37.7868,37.7454,37.7537,56767.0
2017-06-15 11:25:00,45.61,45.65,45.58,45.65,56019.0,37.7454,37.7785,37.7206,37.7785,56019.0
2017-06-15 11:30:00,45.65,45.68,45.61,45.62,44363.0,37.7785,37.8034,37.7454,37.7537,44363.0
2017-06-15 11:35:00,45.63,45.64,45.59,45.62,41873.0,37.762,37.7703,37.7289,37.7537,41873.0
2017-06-15 11:40:00,45.62,45.62,45.53,45.54,78383.0,37.7537,37.7537,37.6792,37.6875,78383.0
2017-06-15 11:45:00,45.55,45.57,45.53,45.56,108802.0,37.6958,37.7123,37.6792,37.7041,108802.0
2017-06-15 11:50:00,45.56,45.6,45.55,45.6,14775.0,37.7041,37.7372,37.6958,37.7372,14775.0
2017-06-15 11:55:00,45.6,45.6,45.52,45.52,27997.0,37.7372,37.7372,37.671,37.671,27997.0
2017-06-15 12:00:00,45.53,45.62,45.52,45.62,105577.0,37.6792,37.7537,37.671,37.7537,105577.0
2017-06-15 12:05:00,45.62,45.81,45.62,45.81,139766.0,37.7537,37.9109,37.7537,37.9109,139766.0
2017-06-15 12:10:00,45.81,45.85,45.74,45.74,171504.0,37.9109,37.9441,37.853,37.853,171504.0
2017-06-15 12:15:00,45.74,45.79,45.73,45.73,48344.0,37.853,37.8944,37.8447,37.8447,48344.0
2017-06-15 12:20:00,45.73,45.76,45.73,45.73,18726.0,37.8447,37.8696,37.8447,37.8447,18726.0
2017-06-15 12:25:00,45.73,45.76,45.73,45.76,22065.0,37.8447,37.8696,37.8447,37.8696,22065.0
2017-06-15 12:30:00,45.75,45.76,45.73,45.75,26678.0,37.8613,37.8696,37.8447,37.8613,26678.0
2017-06-15 12:35:00,45.75,45.76,45.7,45.73,39396.0,37.8613,37.8696,37.8199,37.8447,39396.0
2017-06-15 12:40:00,45.74,45.75,45.72,45.73,53456.0,37.853,37.8613,37.8365,37.8447,53456.0
2017-06-15 12:45:00,45.72,45.75,45.7,45.72,29986.0,37.8365,37.8613,37.8199,37.8365,29986.0
2017-06-15 12:50:00,45.71,45.71,45.68,45.7,17936.0,37.8282,37.8282,37.8034,37.8199,17936.0
2017-06-15 12:55:00,45.7,45.76,45.7,45.73,66943.0,37.8199,37.8696,37.8199,37.8447,66943.0
2017-06-15 13:00:00,45.73,45.76,45.72,45.73,30293.0,37.8447,37.8696,37.8365,37.8447,30293.0
2017-06-15 13:05:00,45.73,45.73,45.71,45.71,11556.0,37.8447,37.8447,37.8282,37.8282,11556.0
2017-06-15 13:10:00,45.71,45.76,45.7,45.73,40917.0,37.8282,37.8696,37.8199,37.8447,40917.0
2017-06-15 13:15:00,45.74,45.75,45.73,45.75,22413.0,37.853,37.8613,37.8447,37.8613,22413.0
2017-06-15 13:20:00,45.75,45.77,45.74,45.77,43115.0,37.8613,37.8778,37.853,37.8778,43115.0
2017-06-15 13:25:00,45.77,45.8,45.74,45.75,55096.0,37.8778,37.9027,37.853,37.8613,55096.0
2017-06-15 13:30:00,45.75,45.77,45.74,45.76,30704.0,37.8613,37.8778,37.853,37.8696,30704.0
2017-06-15 13:35:00,45.76,45.78,45.74,45.78,27624.0,37.8696,37.8861,37.853,37.8861,27624.0
2017-06-15 13:40:00,45.79,45.8,45.73,45.75,29618.0,37.8944,37.9027,37.8447,37.8613,29618.0
2017-06-15 13:45:00,45.75,45.75,45.72,45.73,20590.0,37.8613,37.8613,37.8365,37.8447,20590.0
2017-06-15 13:50:00,45.73,45.74,45.73,45.73,8200.0,37.8447,37.853,37.8447,37.8447,8200.0
2017-06-15 13:55:00,45.73,45.75,45.71,45.74,42185.0,37.8447,37.8613,37.8282,37.853,42185.0
2017-06-15 14:00:00,45.74,45.74,45.69,45.73,64936.0,37.853,37.853,37.8116,37.8447,64936.0
2017-06-15 14:05:00,45.74,45.79,45.74,45.78,40420.0,37.853,37.8944,37.853,37.8861,40420.0
2017-06-15 14:10:00,45.78,45.81,45.77,45.81,30489.0,37.8861,37.9109,37.8778,37.9109,30489.0
2017-06-15 14:15:00,45.81,45.82,45.77,45.79,50806.0,37.9109,37.9192,37.8778,37.8944,50806.0
2017-06-15 14:20:00,45.79,45.84,45.79,45.83,45303.0,37.8944,37.9358,37.8944,37.9275,45303.0
2017-06-15 14:25:00,45.84,45.87,45.83,45.84,45733.0,37.9358,37.9606,37.9275,37.9358,45733.0
2017-06-15 14:30:00,45.83,45.85,45.8,45.8,98013.0,37.9275,37.9441,37.9027,37.9027,98013.0
2017-06-15 14:35:00,45.8,45.84,45.8,45.82,67155.0,37.9027,37.9358,37.9027,37.9192,67155.0
2017-06-15 14:40:00,45.83,45.85,45.82,45.82,30597.0,37.9275,37.9441,37.9192,37.9192,30597.0
2017-06-15 14:45:00,45.83,45.88,45.82,45.87,27749.0,37.9275,37.9689,37.9192,37.9606,27749.0
2017-06-15 14:50:00,45.86,45.86,45.82,45.84,29690.0,37.9523,37.9523,37.9192,37.9358,29690.0
2017-06-15 14:55:00,45.84,45.86,45.83,45.86,142467.0,37.9358,37.9523,37.9275,37.9523,142467.0
2017-06-15 15:00:00,45.85,45.9,45.84,45.9,76437.0,37.9441,37.9854,37.9358,37.9854,76437.0
2017-06-15 15:05:00,45.9,45.91,45.86,45.9,46335.0,37.9854,37.9937,37.9523,37.9854,46335.0
2017-06-15 15:10:00,45.9,45.91,45.86,45.88,40018.0,37.9854,37.9937,37.9523,37.9689,40018.0
2017-06-15 15:15:00,45.88,45.92,45.87,45.9,55557.0,37.9689,38.002,37.9606,37.9854,55557.0
2017-06-15 15:20:00,45.9,45.92,45.89,45.89,149114.0,37.9854,38.002,37.9772,37.9772,149114.0
2017-06-15 15:25:00,45.89,45.92,45.89,45.91,45922.0,37.9772,38.002,37.9772,37.9937,45922.0
2017-06-15 15:30:00,45.92,45.92,45.88,45.89,131614.0,38.002,38.002,37.9689,37.9772,131614.0
2017-06-15 15:35:00,45.88,45.9,45.85,45.86,89010.0,37.9689,37.9854,37.9441,37.9523,89010.0
2017-06-15 15:40:00,45.86,45.89,45.85,45.89,120116.0,37.9523,37.9772,37.9441,37.9772,120116.0
2017-06-15 15:45:00,45.89,45.91,45.86,45.89,129066.0,37.9772,37.9937,37.9523,37.9772,129066.0
2017-06-15 15:50:00,45.88,45.89,45.84,45.86,169909.0,37.9689,37.9772,37.9358,37.9523,169909.0
2017-06-15 15:55:00,45.86,45.89,45.85,45.89,337019.0,37.9523,37.9772,37.9441,37.9772,337019.0
2017-06-16 09:30:00,45.41,45.7,45.32,45.46,2562275.0,37.5799,37.8199,37.5054,37.6213,2562275.0
2017-06-16 09:35:00,45.47,45.55,45.31,45.31,116236.0,37.6296,37.6958,37.4972,37.4972,116236.0
2017-06-16 09:40:00,45.33,45.49,45.3,45.4,88696.0,37.5137,37.6461,37.4889,37.5716,88696.0
2017-06-16 09:45:00,45.4,45.47,45.31,45.34,177473.0,37.5716,37.6296,37.4972,37.522,177473.0
2017-06-16 09:50:00,45.35,45.36,45.12,45.13,187770.0,37.5303,37.5385,37.3399,37.3482,187770.0
2017-06-16 09:55:00,45.12,45.22,45.06,45.18,132427.0,37.3399,37.4227,37.2903,37.3896,132427.0
2017-06-16 10:00:00,45.17,45.2,45.07,45.12,100437.0,37.3813,37.4061,37.2985,37.3399,100437.0
2017-06-16 10:05:00,45.12,45.16,45.08,45.14,141819.0,37.3399,37.373,37.3068,37.3565,141819.0
2017-06-16 10:10:00,45.13,45.16,45.08,45.12,108921.0,37.3482,37.373,37.3068,37.3399,108921.0
2017-06-16 10:15:00,45.12,45.16,45.07,45.07,146835.0,37.3399,37.373,37.2985,37.2985,146835.0
2017-06-16 10:20:00,45.07,45.14,45.0,45.04,134023.0,37.2985,37.3565,37.2406,37.2737,134023.0
2017-06-16 10:25:00,45.04,45.07,45.0,45.07,77570.0,37.2737,37.2985,37.2406,37.2985,77570.0
2017-06-16 10:30:00,45.07,45.09,45.03,45.04,138867.0,37.2985,37.3151,37.2654,37.2737,138867.0
2017-06-16 10:35:00,45.03,45.08,44.99,45.0,193024.0,37.2654,37.3068,37.2323,37.2406,193024.0
2017-06-16 10:40:00,45.0,45.03,44.94,44.96,255496.0,37.2406,37.2654,37.191,37.2075,255496.0
2017-06-16 10:45:00,44.96,44.97,44.87,44.88,235840.0,37.2075,37.2158,37.133,37.1413,235840.0
2017-06-16 10:50:00,44.88,44.88,44.73,44.74,192598.0,37.1413,37.1413,37.0172,37.0254,192598.0
2017-06-16 10:55:00,44.74,44.86,44.74,44.84,145297.0,37.0254,37.1248,37.0254,37.1082,145297.0
2017-06-16 11:00:00,44.84,44.94,44.84,44.93,171336.0,37.1082,37.191,37.1082,37.1827,171336.0
2017-06-16 11:05:00,44.93,44.95,44.9,44.93,172437.0,37.1827,37.1992,37.1579,37.1827,172437.0
2017-06-16 11:10:00,44.93,44.99,44.92,44.99,230898.0,37.1827,37.2323,37.1744,37.2323,230898.0
2017-06-16 11:15:00,44.99,45.0,44.9,44.9,129376.0,37.2323,37.2406,37.1579,37.1579,129376.0
2017-06-16 11:20:00,44.9,44.98,44.89,44.98,122691.0,37.1579,37.2241,37.1496,37.2241,122691.0
2017-06-16 11:25:00,44.98,44.99,44.93,44.99,85021.0,37.2241,37.2323,37.1827,37.2323,85021.0
2017-06-16 11:30:00,44.98,45.11,44.97,45.11,154717.0,37.2241,37.3316,37.2158,37.3316,154717.0
2017-06-16 11:35:00,45.11,45.25,45.07,45.22,283461.0,37.3316,37.4475,37.2985,37.4227,283461.0
2017-06-16 11:40:00,45.23,45.37,45.19,45.34,115453.0,37.431,37.5468,37.3979,37.522,115453.0
2017-06-16 11:45:00,45.33,45.55,45.31,45.53,203105.0,37.5137,37.6958,37.4972,37.6792,203105.0
2017-06-16 11:50:00,45.53,45.54,45.45,45.51,101167.0,37.6792,37.6875,37.613,37.6627,101167.0
2017-06-16 11:55:00,45.51,45.53,45.47,45.51,103310.0,37.6627,37.6792,37.6296,37.6627,103310.0
2017-06-16 12:00:00,45.51,45.55,45.48,45.52,143436.0,37.6627,37.6958,37.6378,37.671,143436.0
2017-06-16 12:05:00,45.52,45.55,45.49,45.54,90727.0,37.671,37.6958,37.6461,37.6875,90727.0
2017-06-16 12:10:00,45.55,45.56,45.49,45.53,74687.0,37.6958,37.7041,37.6461,37.6792,74687.0
2017-06-16 12:15:00,45.53,45.54,45.5,45.53,49249.0,37.6792,37.6875,37.6544,37.6792,49249.0
2017-06-16 12:20:00,45.53,45.59,45.51,45.57,62781.0,37.6792,37.7289,37.6627,37.7123,62781.0
2017-06-16 12:25:00,45.56,45.6,45.54,45.57,49829.0,37.7041,37.7372,37.6875,37.7123,49829.0
2017-06-16 12:30:00,45.57,45.63,45.56,45.61,53327.0,37.7123,37.762,37.7041,37.7454,53327.0
2017-06-16 12:35:00,45.61,45.62,45.49,45.5,62588.0,37.7454,37.7537,37.6461,37.6544,62588.0
2017-06-16 12:40:00,45.51,45.53,45.47,45.48,47955.0,37.6627,37.6792,37.6296,37.6378,47955.0
2017-06-16 12:45:00,45.49,45.56,45.48,45.55,41494.0,37.6461,37.7041,37.6378,37.6958,41494.0
2017-06-16 12:50:00,45.55,45.57,45.53,45.57,32004.0,37.6958,37.7123,37.6792,37.7123,32004.0
2017-06-16 12:55:00,45.57,45.59,45.48,45.5,42045.0,37.7123,37.7289,37.6378,37.6544,42045.0
2017-06-16 13:00:00,45.5,45.52,45.48,45.48,27865.0,37.6544,37.671,37.6378,37.6378,27865.0
2017-06-16 13:05:00,45.48,45.49,45.42,45.43,15500.0,37.6378,37.6461,37.5882,37.5965,15500.0
2017-06-16 13:10:00,45.43,45.43,45.33,45.33,36178.0,37.5965,37.5965,37.5137,37.5137,36178.0
2017-06-16 13:15:00,45.33,45.35,45.31,45.32,30696.0,37.5137,37.5303,37.4972,37.5054,30696.0
2017-06-16 13:20:00,45.32,45.38,45.31,45.36,38446.0,37.5054,37.5551,37.4972,37.5385,38446.0
2017-06-16 13:25:00,45.35,45.39,45.35,45.39,34781.0,37.5303,37.5634,37.5303,37.5634,34781.0
2017-06-16 13:30:00,45.39,45.41,45.38,45.4,65524.0,37.5634,37.5799,37.5551,37.5716,65524.0
2017-06-16 13:35:00,45.4,45.43,45.37,45.39,44313.0,37.5716,37.5965,37.5468,37.5634,44313.0
2017-06-16 13:40:00,45.39,45.39,45.32,45.32,69131.0,37.5634,37.5634,37.5054,37.5054,69131.0
2017-06-16 13:45:00,45.32,45.33,45.26,45.29,48893.0,37.5054,37.5137,37.4558,37.4806,48893.0
2017-06-16 13:50:00,45.3,45.32,45.27,45.31,38740.0,37.4889,37.5054,37.4641,37.4972,38740.0
2017-06-16 13:55:00,45.3,45.35,45.29,45.34,35809.0,37.4889,37.5303,37.4806,37.522,35809.0
2017-06-16 14:00:00,45.34,45.37,45.33,45.36,32770.0,37.522,37.5468,37.5137,37.5385,32770.0
2017-06-16 14:05:00,45.35,45.38,45.33,45.36,37629.0,37.5303,37.5551,37.5137,37.5385,37629.0
2017-06-16 14:10:00,45.35,45.37,45.31,45.33,42896.0,37.5303,37.5468,37.4972,37.5137,42896.0
2017-06-16 14:15:00,45.33,45.35,45.3,45.31,53927.0,37.5137,37.5303,37.4889,37.4972,53927.0
2017-06-16 14:20:00,45.31,45.38,45.31,45.34,42309.0,37.4972,37.5551,37.4972,37.522,42309.0
2017-06-16 14:25:00,45.34,45.35,45.31,45.32,33483.0,37.522,37.5303,37.4972,37.5054,33483.0
2017-06-16 14:30:00,45.31,45.34,45.31,45.33,42529.0,37.4972,37.522,37.4972,37.5137,42529.0
2017-06-16 14:35:00,45.34,45.34,45.31,45.32,43019.0,37.522,37.522,37.4972,37.5054,43019.0
2017-06-16 14:40:00,45.32,45.32,45.25,45.25,79171.0,37.5054,37.5054,37.4475,37.4475,79171.0
2017-06-16 14:45:00,45.26,45.29,45.24,45.26,95152.0,37.4558,37.4806,37.4392,37.4558,95152.0
2017-06-16 14:50:00,45.26,45.3,45.24,45.28,78325.0,37.4558,37.4889,37.4392,37.4723,78325.0
2017-06-16 14:55:00,45.28,45.28,45.25,45.27,61212.0,37.4723,37.4723,37.4475,37.4641,61212.0
2017-06-16 15:00:00,45.27,45.28,45.23,45.27,93335.0,37.4641,37.4723,37.431,37.4641,93335.0
2017-06-16 15:05:00,45.27,45.28,45.26,45.28,29716.0,37.4641,37.4723,37.4558,37.4723,29716.0
2017-06-16 15:10:00,45.28,45.28,45.2,45.2,106283.0,37.4723,37.4723,37.4061,37.4061,106283.0
2017-06-16 15:15:00,45.21,45.23,45.2,45.23,53243.0,37.4144,37.431,37.4061,37.431,53243.0
2017-06-16 15:20:00,45.23,45.23,45.19,45.21,73254.0,37.431,37.431,37.3979,37.4144,73254.0
2017-06-16 15:25:00,45.2,45.22,45.2,45.21,92477.0,37.4061,37.4227,37.4061,37.4144,92477.0
2017-06-16 15:30:00,45.21,45.23,45.16,45.22,131492.0,37.4144,37.431,37.373,37.4227,131492.0
2017-06-16 15:35:00,45.21,45.24,45.17,45.17,113983.0,37.4144,37.4392,37.3813,37.3813,113983.0
2017-06-16 15:40:00,45.18,45.18,45.15,45.16,111420.0,37.3896,37.3896,37.3648,37.373,111420.0
2017-06-16 15:45:00,45.16,45.21,45.14,45.15,194615.0,37.373,37.4144,37.3565,37.3648,194615.0
2017-06-16 15:50:00,45.16,45.23,45.15,45.2,377107.0,37.373,37.431,37.3648,37.4061,377107.0
2017-06-16 15:55:00,45.2,45.21,45.17,45.18,1253263.0,37.4061,37.4144,37.3813,37.3896,1253263.0
2017-06-19 09:30:00,44.92,45.45,44.92,45.07,124877.0,37.1744,37.613,37.1744,37.2985,124877.0
2017-06-19 09:35:00,45.08,45.1,44.96,45.0,69815.0,37.3068,37.3234,37.2075,37.2406,69815.0
2017-06-19 09:40:00,45.0,45.2,45.0,45.14,79798.0,37.2406,37.4061,37.2406,37.3565,79798.0
2017-06-19 09:45:00,45.15,45.29,45.14,45.29,109494.0,37.3648,37.4806,37.3565,37.4806,109494.0
2017-06-19 09:50:00,45.3,45.31,45.23,45.26,59044.0,37.4889,37.4972,37.431,37.4558,59044.0
2017-06-19 09:55:00,45.25,45.39,45.25,45.38,71002.0,37.4475,37.5634,37.4475,37.5551,71002.0
2017-06-19 10:00:00,45.38,45.49,45.36,45.47,88191.0,37.5551,37.6461,37.5385,37.6296,88191.0
2017-06-19 10:05:00,45.48,45.5,45.42,45.46,82514.0,37.6378,37.6544,37.5882,37.6213,82514.0
2017-06-19 10:10:00,45.46,45.47,45.42,45.43,41682.0,37.6213,37.6296,37.5882,37.5965,41682.0
2017-06-19 10:15:00,45.43,45.47,45.4,45.42,34793.0,37.5965,37.6296,37.5716,37.5882,34793.0
2017-06-19 10:20:00,45.43,45.46,45.4,45.41,43443.0,37.5965,37.6213,37.5716,37.5799,43443.0
2017-06-19 10:25:00,45.41,45.42,45.35,45.39,35628.0,37.5799,37.5882,37.5303,37.5634,35628.0
2017-06-19 10:30:00,45.4,45.45,45.35,45.39,85992.0,37.5716,37.613,37.5303,37.5634,85992.0
2017-06-19 10:35:00,45.38,45.4,45.32,45.34,46825.0,37.5551,37.5716,37.5054,37.522,46825.0
2017-06-19 10:40:00,45.34,45.35,45.27,45.29,54400.0,37.522,37.5303,37.4641,37.4806,54400.0
2017-06-19 10:45:00,45.28,45.28,45.19,45.21,73007.0,37.4723,37.4723,37.3979,37.4144,73007.0
2017-06-19 10:50:00,45.2,45.32,45.2,45.32,71596.0,37.4061,37.5054,37.4061,37.5054,71596.0
2017-06-19 10:55:00,45.32,45.37,45.28,45.35,52957.0,37.5054,37.5468,37.4723,37.5303,52957.0
2017-06-19 11:00:00,45.34,45.37,45.31,45.32,63159.0,37.522,37.5468,37.4972,37.5054,63159.0
2017-06-19 11:05:00,45.31,45.31,45.26,45.3,32424.0,37.4972,37.4972,37.4558,37.4889,32424.0
2017-06-19 11:10:00,45.29,45.35,45.29,45.35,53668.0,37.4806,37.5303,37.4806,37.5303,53668.0
2017-06-19 11:15:00,45.35,45.36,45.32,45.35,53693.0,37.5303,37.5385,37.5054,37.5303,53693.0
2017-06-19 11:20:00,45.35,45.36,45.32,45.32,35846.0,37.5303,37.5385,37.5054,37.5054,35846.0
2017-06-19 11:25:00,45.33,45.38,45.32,45.38,26922.0,37.5137,37.5551,37.5054,37.5551,26922.0
2017-06-19 11:30:00,45.37,45.4,45.36,45.36,46483.0,37.5468,37.5716,37.5385,37.5385,46483.0
2017-06-19 11:35:00,45.37,45.38,45.33,45.38,57243.0,37.5468,37.5551,37.5137,37.5551,57243.0
2017-06-19 11:40:00,45.38,45.4,45.36,45.38,65144.0,37.5551,37.5716,37.5385,37.5551,65144.0
2017-06-19 11:45:00,45.37,45.39,45.35,45.39,53502.0,37.5468,37.5634,37.5303,37.5634,53502.0
2017-06-19 11:50:00,45.39,45.44,45.38,45.43,108077.0,37.5634,37.6047,37.5551,37.5965,108077.0
2017-06-19 11:55:00,45.43,45.44,45.39,45.41,52581.0,37.5965,37.6047,37.5634,37.5799,52581.0
2017-06-19 12:00:00,45.42,45.49,45.39,45.39,39964.0,37.5882,37.6461,37.5634,37.5634,39964.0
2017-06-19 12:05:00,45.39,45.47,45.38,45.47,75675.0,37.5634,37.6296,37.5551,37.6296,75675.0
2017-06-19 12:10:00,45.47,45.5,45.45,45.46,31549.0,37.6296,37.6544,37.613,37.6213,31549.0
2017-06-19 12:15:00,45.46,45.5,45.45,45.46,25733.0,37.6213,37.6544,37.613,37.6213,25733.0
2017-06-19 12:20:00,45.45,45.45,45.39,45.4,24493.0,37.613,37.613,37.5634,37.5716,24493.0
2017-06-19 12:25:00,45.4,45.41,45.34,45.34,18969.0,37.5716,37.5799,37.522,37.522,18969.0
2017-06-19 12:30:00,45.35,45.36,45.3,45.32,30219.0,37.5303,37.5385,37.4889,37.5054,30219.0
2017-06-19 12:35:00,45.33,45.34,45.31,45.33,19322.0,37.5137,37.522,37.4972,37.5137,19322.0
2017-06-19 12:40:00,45.33,45.35,45.32,45.34,19164.0,37.5137,37.5303,37.5054,37.522,19164.0
2017-06-19 12:45:00,45.34,45.34,45.3,45.32,15699.0,37.522,37.522,37.4889,37.5054,15699.0
2017-06-19 12:50:00,45.32,45.35,45.31,45.33,29709.0,37.5054,37.5303,37.4972,37.5137,29709.0
2017-06-19 12:55:00,45.33,45.34,45.31,45.31,9966.0,37.5137,37.522,37.4972,37.4972,9966.0
2017-06-19 13:00:00,45.32,45.38,45.31,45.37,29057.0,37.5054,37.5551,37.4972,37.5468,29057.0
2017-06-19 13:05:00,45.37,45.39,45.35,45.39,22418.0,37.5468,37.5634,37.5303,37.5634,22418.0
2017-06-19 13:10:00,45.39,45.39,45.36,45.38,21721.0,37.5634,37.5634,37.5385,37.5551,21721.0
2017-06-19 13:15:00,45.38,45.39,45.36,45.37,22383.0,37.5551,37.5634,37.5385,37.5468,22383.0
2017-06-19 13:20:00,45.36,45.4,45.35,45.37,67421.0,37.5385,37.5716,37.5303,37.5468,67421.0
2017-06-19 13:25:00,45.37,45.39,45.35,45.36,61291.0,37.5468,37.5634,37.5303,37.5385,61291.0
2017-06-19 13:30:00,45.35,45.37,45.33,45.36,31113.0,37.5303,37.5468,37.5137,37.5385,31113.0
2017-06-19 13:35:00,45.36,45.4,45.34,45.38,52534.0,37.5385,37.5716,37.522,37.5551,52534.0
2017-06-19 13:40:00,45.37,45.39,45.36,45.37,24568.0,37.5468,37.5634,37.5385,37.5468,24568.0
2017-06-19 13:45:00,45.36,45.36,45.34,45.36,16805.0,37.5385,37.5385,37.522,37.5385,16805.0
2017-06-19 13:50:00,45.36,45.37,45.34,45.35,67608.0,37.5385,37.5468,37.522,37.5303,67608.0
2017-06-19 13:55:00,45.35,45.36,45.32,45.32,35461.0,37.5303,37.5385,37.5054,37.5054,35461.0
2017-06-19 14:00:00,45.32,45.34,45.29,45.34,26792.0,37.5054,37.522,37.4806,37.522,26792.0
2017-06-19 14:05:00,45.33,45.36,45.32,45.34,32532.0,37.5137,37.5385,37.5054,37.522,32532.0
2017-06-19 14:10:00,45.33,45.36,45.33,45.35,38550.0,37.5137,37.5385,37.5137,37.5303,38550.0
2017-06-19 14:15:00,45.36,45.36,45.31,45.32,25918.0,37.5385,37.5385,37.4972,37.5054,25918.0
2017-06-19 14:20:00,45.32,45.36,45.31,45.32,30994.0,37.5054,37.5385,37.4972,37.5054,30994.0
2017-06-19 14:25:00,45.32,45.36,45.32,45.36,29196.0,37.5054,37.5385,37.5054,37.5385,29196.0
2017-06-19 14:30:00,45.35,45.37,45.34,45.36,30607.0,37.5303,37.5468,37.522,37.5385,30607.0
2017-06-19 14:35:00,45.36,45.36,45.31,45.32,23937.0,37.5385,37.5385,37.4972,37.5054,23937.0
2017-06-19 14:40:00,45.32,45.35,45.3,45.34,33570.0,37.5054,37.5303,37.4889,37.522,33570.0
2017-06-19 14:45:00,45.34,45.36,45.33,45.35,36855.0,37.522,37.5385,37.5137,37.5303,36855.0
2017-06-19 14:50:00,45.34,45.35,45.3,45.35,52589.0,37.522,37.5303,37.4889,37.5303,52589.0
2017-06-19 14:55:00,45.35,45.39,45.34,45.39,63701.0,37.5303,37.5634,37.522,37.5634,63701.0
2017-06-19 15:00:00,45.39,45.4,45.36,45.38,48085.0,37.5634,37.5716,37.5385,37.5551,48085.0
2017-06-19 15:05:00,45.38,45.42,45.38,45.41,29920.0,37.5551,37.5882,37.5551,37.5799,29920.0
2017-06-19 15:10:00,45.42,45.43,45.39,45.41,38125.0,37.5882,37.5965,37.5634,37.5799,38125.0
2017-06-19 15:15:00,45.41,45.44,45.4,45.42,34656.0,37.5799,37.6047,37.5716,37.5882,34656.0
2017-06-19 15:20:00,45.42,45.42,45.4,45.41,23348.0,37.5882,37.5882,37.5716,37.5799,23348.0
2017-06-19 15:25:00,45.41,45.42,45.4,45.4,36488.0,37.5799,37.5882,37.5716,37.5716,36488.0
2017-06-19 15:30:00,45.4,45.42,45.4,45.41,84035.0,37.5716,37.5882,37.5716,37.5799,84035.0
2017-06-19 15:35:00,45.4,45.41,45.39,45.4,111977.0,37.5716,37.5799,37.5634,37.5716,111977.0
2017-06-19 15:40:00,45.4,45.46,45.39,45.41,99435.0,37.5716,37.6213,37.5634,37.5799,99435.0
2017-06-19 15:45:00,45.41,45.45,45.41,45.45,81692.0,37.5799,37.613,37.5799,37.613,81692.0
2017-06-19 15:50:00,45.45,45.5,45.45,45.49,163291.0,37.613,37.6544,37.613,37.6461,163291.0
2017-06-19 15:55:00,45.49,45.49,45.45,45.47,276419.0,37.6461,37.6461,37.613,37.6296,276419.0
2017-06-20 09:30:00,45.48,45.55,45.3,45.35,110424.0,37.6378,37.6958,37.4889,37.5303,110424.0
2017-06-20 09:35:00,45.34,45.45,45.33,45.38,36625.0,37.522,37.613,37.5137,37.5551,36625.0
2017-06-20 09:40:00,45.36,45.46,45.36,45.41,101673.0,37.5385,37.6213,37.5385,37.5799,101673.0
2017-06-20 09:45:00,45.4,45.42,45.28,45.28,23011.0,37.5716,37.5882,37.4723,37.4723,23011.0
2017-06-20 09:50:00,45.28,45.37,45.28,45.34,38991.0,37.4723,37.5468,37.4723,37.522,38991.0
2017-06-20 09:55:00,45.34,45.36,45.28,45.33,38305.0,37.522,37.5385,37.4723,37.5137,38305.0
2017-06-20 10:00:00,45.34,45.36,45.29,45.31,58501.0,37.522,37.5385,37.4806,37.4972,58501.0
2017-06-20 10:05:00,45.32,45.38,45.32,45.37,42797.0,37.5054,37.5551,37.5054,37.5468,42797.0
2017-06-20 10:10:00,45.37,45.44,45.36,45.43,54114.0,37.5468,37.6047,37.5385,37.5965,54114.0
2017-06-20 10:15:00,45.43,45.48,45.43,45.47,48146.0,37.5965,37.6378,37.5965,37.6296,48146.0
2017-06-20 10:20:00,45.47,45.54,45.46,45.52,57009.0,37.6296,37.6875,37.6213,37.671,57009.0
2017-06-20 10:25:00,45.52,45.56,45.49,45.49,62415.0,37.671,37.7041,37.6461,37.6461,62415.0
2017-06-20 10:30:00,45.5,45.54,45.47,45.53,42321.0,37.6544,37.6875,37.6296,37.6792,42321.0
2017-06-20 10:35:00,45.52,45.57,45.51,45.54,60475.0,37.671,37.7123,37.6627,37.6875,60475.0
2017-06-20 10:40:00,45.54,45.55,45.52,45.55,35934.0,37.6875,37.6958,37.671,37.6958,35934.0
2017-06-20 10:45:00,45.54,45.62,45.53,45.59,64951.0,37.6875,37.7537,37.6792,37.7289,64951.0
2017-06-20 10:50:00,45.59,45.6,45.56,45.57,33603.0,37.7289,37.7372,37.7041,37.7123,33603.0
2017-06-20 10:55:00,45.56,45.58,45.52,45.56,44742.0,37.7041,37.7206,37.671,37.7041,44742.0
2017-06-20 11:00:00,45.57,45.58,45.53,45.57,31384.0,37.7123,37.7206,37.6792,37.7123,31384.0
2017-06-20 11:05:00,45.57,45.57,45.53,45.55,37468.0,37.7123,37.7123,37.6792,37.6958,37468.0
2017-06-20 11:10:00,45.55,45.56,45.48,45.48,73322.0,37.6958,37.7041,37.6378,37.6378,73322.0
2017-06-20 11:15:00,45.49,45.5,45.44,45.48,46478.0,37.6461,37.6544,37.6047,37.6378,46478.0
2017-06-20 11:20:00,45.48,45.48,45.43,45.44,117398.0,37.6378,37.6378,37.5965,37.6047,117398.0
2017-06-20 11:25:00,45.43,45.45,45.42,45.44,47067.0,37.5965,37.613,37.5882,37.6047,47067.0
2017-06-20 11:30:00,45.44,45.44,45.39,45.41,112987.0,37.6047,37.6047,37.5634,37.5799,112987.0
2017-06-20 11:35:00,45.4,45.41,45.34,45.35,39762.0,37.5716,37.5799,37.522,37.5303,39762.0
2017-06-20 11:40:00,45.35,45.39,45.34,45.38,31075.0,37.5303,37.5634,37.522,37.5551,31075.0
2017-06-20 11:45:00,45.38,45.42,45.38,45.4,23347.0,37.5551,37.5882,37.5551,37.5716,23347.0
2017-06-20 11:50:00,45.41,45.45,45.4,45.41,65438.0,37.5799,37.613,37.5716,37.5799,65438.0
2017-06-20 11:55:00,45.4,45.4,45.34,45.34,59358.0,37.5716,37.5716,37.522,37.522,59358.0
2017-06-20 12:00:00,45.34,45.37,45.31,45.32,54943.0,37.522,37.5468,37.4972,37.5054,54943.0
2017-06-20 12:05:00,45.32,45.37,45.31,45.37,20797.0,37.5054,37.5468,37.4972,37.5468,20797.0
2017-06-20 12:10:00,45.36,45.41,45.36,45.4,17565.0,37.5385,37.5799,37.5385,37.5716,17565.0
2017-06-20 12:15:00,45.4,45.44,45.39,45.41,45329.0,37.5716,37.6047,37.5634,37.5799,45329.0
2017-06-20 12:20:00,45.41,45.41,45.31,45.33,95061.0,37.5799,37.5799,37.4972,37.5137,95061.0
2017-06-20 12:25:00,45.33,45.33,45.24,45.27,49897.0,37.5137,37.5137,37.4392,37.4641,49897.0
2017-06-20 12:30:00,45.27,45.31,45.27,45.29,15750.0,37.4641,37.4972,37.4641,37.4806,15750.0
2017-06-20 12:35:00,45.29,45.32,45.29,45.3,17419.0,37.4806,37.5054,37.4806,37.4889,17419.0
2017-06-20 12:40:00,45.3,45.35,45.29,45.33,32570.0,37.4889,37.5303,37.4806,37.5137,32570.0
2017-06-20 12:45:00,45.33,45.33,45.3,45.32,19406.0,37.5137,37.5137,37.4889,37.5054,19406.0
2017-06-20 12:50:00,45.32,45.39,45.31,45.38,31722.0,37.5054,37.5634,37.4972,37.5551,31722.0
2017-06-20 12:55:00,45.38,45.38,45.32,45.37,29000.0,37.5551,37.5551,37.5054,37.5468,29000.0
2017-06-20 13:00:00,45.38,45.41,45.37,45.39,21583.0,37.5551,37.5799,37.5468,37.5634,21583.0
2017-06-20 13:05:00,45.39,45.39,45.34,45.36,21259.0,37.5634,37.5634,37.522,37.5385,21259.0
2017-06-20 13:10:00,45.35,45.37,45.32,45.36,25881.0,37.5303,37.5468,37.5054,37.5385,25881.0
2017-06-20 13:15:00,45.35,45.4,45.34,45.4,30788.0,37.5303,37.5716,37.522,37.5716,30788.0
2017-06-20 13:20:00,45.39,45.4,45.38,45.4,27430.0,37.5634,37.5716,37.5551,37.5716,27430.0
2017-06-20 13:25:00,45.39,45.4,45.33,45.35,28131.0,37.5634,37.5716,37.5137,37.5303,28131.0
2017-06-20 13:30:00,45.35,45.35,45.32,45.34,25137.0,37.5303,37.5303,37.5054,37.522,25137.0
2017-06-20 13:35:00,45.34,45.36,45.34,45.36,11578.0,37.522,37.5385,37.522,37.5385,11578.0
2017-06-20 13:40:00,45.36,45.37,45.34,45.34,62246.0,37.5385,37.5468,37.522,37.522,62246.0
2017-06-20 13:45:00,45.35,45.37,45.34,45.37,26132.0,37.5303,37.5468,37.522,37.5468,26132.0
2017-06-20 13:50:00,45.37,45.37,45.34,45.35,84386.0,37.5468,37.5468,37.522,37.5303,84386.0
2017-06-20 13:55:00,45.35,45.36,45.3,45.33,61351.0,37.5303,37.5385,37.4889,37.5137,61351.0
2017-06-20 14:00:00,45.33,45.35,45.32,45.33,31283.0,37.5137,37.5303,37.5054,37.5137,31283.0
2017-06-20 14:05:00,45.34,45.36,45.27,45.29,174402.0,37.522,37.5385,37.4641,37.4806,174402.0
2017-06-20 14:10:00,45.29,45.32,45.28,45.28,29807.0,37.4806,37.5054,37.4723,37.4723,29807.0
2017-06-20 14:15:00,45.28,45.28,45.25,45.27,46968.0,37.4723,37.4723,37.4475,37.4641,46968.0
2017-06-20 14:20:00,45.27,45.3,45.26,45.29,38324.0,37.4641,37.4889,37.4558,37.4806,38324.0
2017-06-20 14:25:00,45.28,45.3,45.26,45.26,46122.0,37.4723,37.4889,37.4558,37.4558,46122.0
2017-06-20 14:30:00,45.25,45.27,45.24,45.26,63392.0,37.4475,37.4641,37.4392,37.4558,63392.0
2017-06-20 14:35:00,45.26,45.27,45.24,45.26,28660.0,37.4558,37.4641,37.4392,37.4558,28660.0
2017-06-20 14:40:00,45.27,45.27,45.21,45.22,59927.0,37.4641,37.4641,37.4144,37.4227,59927.0
2017-06-20 14:45:00,45.23,45.25,45.21,45.25,31635.0,37.431,37.4475,37.4144,37.4475,31635.0
2017-06-20 14:50:00,45.25,45.28,45.24,45.28,41513.0,37.4475,37.4723,37.4392,37.4723,41513.0
2017-06-20 14:55:00,45.27,45.29,45.26,45.27,61990.0,37.4641,37.4806,37.4558,37.4641,61990.0
2017-06-20 15:00:00,45.27,45.28,45.25,45.27,48321.0,37.4641,37.4723,37.4475,37.4641,48321.0
2017-06-20 15:05:00,45.27,45.28,45.24,45.26,49272.0,37.4641,37.4723,37.4392,37.4558,49272.0
2017-06-20 15:10:00,45.26,45.28,45.24,45.25,64500.0,37.4558,37.4723,37.4392,37.4475,64500.0
2017-06-20 15:15:00,45.25,45.28,45.24,45.26,43451.0,37.4475,37.4723,37.4392,37.4558,43451.0
2017-06-20 15:20:00,45.25,45.26,45.23,45.23,56178.0,37.4475,37.4558,37.431,37.431,56178.0
2017-06-20 15:25:00,45.23,45.24,45.18,45.21,71515.0,37.431,37.4392,37.3896,37.4144,71515.0
2017-06-20 15:30:00,45.22,45.22,45.17,45.2,117898.0,37.4227,37.4227,37.3813,37.4061,117898.0
2017-06-20 15:35:00,45.19,45.2,45.14,45.15,97060.0,37.3979,37.4061,37.3565,37.3648,97060.0
2017-06-20 15:40:00,45.15,45.16,45.11,45.13,159965.0,37.3648,37.373,37.3316,37.3482,159965.0
2017-06-20 15:45:00,45.12,45.14,45.08,45.1,141064.0,37.3399,37.3565,37.3068,37.3234,141064.0
2017-06-20 15:50:00,45.09,45.1,45.04,45.05,329435.0,37.3151,37.3234,37.2737,37.282,329435.0
2017-06-20 15:55:00,45.05,45.09,45.02,45.04,1080547.0,37.282,37.3151,37.2572,37.2737,1080547.0
2017-06-21 09:30:00,45.17,45.27,45.14,45.26,128375.0,37.3813,37.4641,37.3565,37.4558,128375.0
2017-06-21 09:35:00,45.26,45.26,45.13,45.19,81777.0,37.4558,37.4558,37.3482,37.3979,81777.0
2017-06-21 09:40:00,45.2,45.2,45.13,45.18,120093.0,37.4061,37.4061,37.3482,37.3896,120093.0
2017-06-21 09:45:00,45.17,45.18,45.1,45.18,83456.0,37.3813,37.3896,37.3234,37.3896,83456.0
2017-06-21 09:50:00,45.19,45.26,45.15,45.2,100168.0,37.3979,37.4558,37.3648,37.4061,100168.0
2017-06-21 09:55:00,45.2,45.26,45.19,45.19,81117.0,37.4061,37.4558,37.3979,37.3979,81117.0
2017-06-21 10:00:00,45.19,45.22,45.17,45.19,69833.0,37.3979,37.4227,37.3813,37.3979,69833.0
2017-06-21 10:05:00,45.2,45.2,45.14,45.16,44603.0,37.4061,37.4061,37.3565,37.373,44603.0
2017-06-21 10:10:00,45.16,45.16,45.05,45.11,36202.0,37.373,37.373,37.282,37.3316,36202.0
2017-06-21 10:15:00,45.11,45.14,45.08,45.08,102315.0,37.3316,37.3565,37.3068,37.3068,102315.0
2017-06-21 10:20:00,45.09,45.16,45.08,45.15,59918.0,37.3151,37.373,37.3068,37.3648,59918.0
2017-06-21 10:25:00,45.14,45.19,45.13,45.16,37348.0,37.3565,37.3979,37.3482,37.373,37348.0
2017-06-21 10:30:00,45.17,45.25,45.15,45.22,127441.0,37.3813,37.4475,37.3648,37.4227,127441.0
2017-06-21 10:35:00,45.22,45.22,45.16,45.19,57065.0,37.4227,37.4227,37.373,37.3979,57065.0
2017-06-21 10:40:00,45.19,45.32,45.18,45.3,82815.0,37.3979,37.5054,37.3896,37.4889,82815.0
2017-06-21 10:45:00,45.3,45.31,45.25,45.3,45677.0,37.4889,37.4972,37.4475,37.4889,45677.0
2017-06-21 10:50:00,45.3,45.32,45.28,45.29,65656.0,37.4889,37.5054,37.4723,37.4806,65656.0
2017-06-21 10:55:00,45.28,45.33,45.27,45.29,55800.0,37.4723,37.5137,37.4641,37.4806,55800.0
2017-06-21 11:00:00,45.29,45.29,45.22,45.22,72138.0,37.4806,37.4806,37.4227,37.4227,72138.0
2017-06-21 11:05:00,45.23,45.25,45.22,45.25,51508.0,37.431,37.4475,37.4227,37.4475,51508.0
2017-06-21 11:10:00,45.25,45.26,45.22,45.23,39807.0,37.4475,37.4558,37.4227,37.431,39807.0
2017-06-21 11:15:00,45.23,45.23,45.17,45.2,42230.0,37.431,37.431,37.3813,37.4061,42230.0
2017-06-21 11:20:00,45.21,45.22,45.14,45.17,384451.0,37.4144,37.4227,37.3565,37.3813,384451.0
2017-06-21 11:25:00,45.17,45.18,45.08,45.11,41467.0,37.3813,37.3896,37.3068,37.3316,41467.0
2017-06-21 11:30:00,45.12,45.16,45.12,45.16,60190.0,37.3399,37.373,37.3399,37.373,60190.0
2017-06-21 11:35:00,45.16,45.18,45.14,45.16,36234.0,37.373,37.3896,37.3565,37.373,36234.0
2017-06-21 11:40:00,45.16,45.19,45.14,45.19,35981.0,37.373,37.3979,37.3565,37.3979,35981.0
2017-06-21 11:45:00,45.19,45.21,45.17,45.18,35381.0,37.3979,37.4144,37.3813,37.3896,35381.0
2017-06-21 11:50:00,45.18,45.22,45.17,45.22,37129.0,37.3896,37.4227,37.3813,37.4227,37129.0
2017-06-21 11:55:00,45.23,45.28,45.22,45.27,30098.0,37.431,37.4723,37.4227,37.4641,30098.0
2017-06-21 12:00:00,45.28,45.28,45.25,45.26,32622.0,37.4723,37.4723,37.4475,37.4558,32622.0
2017-06-21 12:05:00,45.27,45.28,45.25,45.28,22769.0,37.4641,37.4723,37.4475,37.4723,22769.0
2017-06-21 12:10:00,45.29,45.29,45.23,45.23,24643.0,37.4806,37.4806,37.431,37.431,24643.0
2017-06-21 12:15:00,45.23,45.24,45.18,45.19,23426.0,37.431,37.4392,37.3896,37.3979,23426.0
2017-06-21 12:20:00,45.19,45.2,45.17,45.19,17582.0,37.3979,37.4061,37.3813,37.3979,17582.0
2017-06-21 12:25:00,45.19,45.19,45.17,45.19,17730.0,37.3979,37.3979,37.3813,37.3979,17730.0
2017-06-21 12:30:00,45.19,45.21,45.17,45.2,32734.0,37.3979,37.4144,37.3813,37.4061,32734.0
2017-06-21 12:35:00,45.2,45.2,45.14,45.16,26282.0,37.4061,37.4061,37.3565,37.373,26282.0
2017-06-21 12:40:00,45.15,45.16,45.12,45.14,30799.0,37.3648,37.373,37.3399,37.3565,30799.0
2017-06-21 12:45:00,45.14,45.16,45.12,45.13,29245.0,37.3565,37.373,37.3399,37.3482,29245.0
2017-06-21 12:50:00,45.12,45.14,45.12,45.14,22076.0,37.3399,37.3565,37.3399,37.3565,22076.0
2017-06-21 12:55:00,45.14,45.14,45.05,45.05,46991.0,37.3565,37.3565,37.282,37.282,46991.0
2017-06-21 13:00:00,45.05,45.08,45.04,45.06,18669.0,37.282,37.3068,37.2737,37.2903,18669.0
2017-06-21 13:05:00,45.06,45.08,45.04,45.08,16887.0,37.2903,37.3068,37.2737,37.3068,16887.0
2017-06-21 13:10:00,45.07,45.08,45.03,45.05,52667.0,37.2985,37.3068,37.2654,37.282,52667.0
2017-06-21 13:15:00,45.06,45.08,45.05,45.06,131913.0,37.2903,37.3068,37.282,37.2903,131913.0
2017-06-21 13:20:00,45.05,45.08,45.05,45.07,45247.0,37.282,37.3068,37.282,37.2985,45247.0
2017-06-21 13:25:00,45.07,45.07,45.04,45.05,17672.0,37.2985,37.2985,37.2737,37.282,17672.0
2017-06-21 13:30:00,45.05,45.08,45.03,45.04,28865.0,37.282,37.3068,37.2654,37.2737,28865.0
2017-06-21 13:35:00,45.04,45.04,45.02,45.03,36695.0,37.2737,37.2737,37.2572,37.2654,36695.0
2017-06-21 13:40:00,45.03,45.04,45.0,45.03,31970.0,37.2654,37.2737,37.2406,37.2654,31970.0
2017-06-21 13:45:00,45.02,45.03,45.0,45.0,18030.0,37.2572,37.2654,37.2406,37.2406,18030.0
2017-06-21 13:50:00,45.0,45.04,44.96,44.98,93849.0,37.2406,37.2737,37.2075,37.2241,93849.0
2017-06-21 13:55:00,44.99,45.03,44.96,45.03,24046.0,37.2323,37.2654,37.2075,37.2654,24046.0
2017-06-21 14:00:00,45.02,45.04,45.0,45.01,32249.0,37.2572,37.2737,37.2406,37.2489,32249.0
2017-06-21 14:05:00,45.01,45.02,45.0,45.0,53253.0,37.2489,37.2572,37.2406,37.2406,53253.0
2017-06-21 14:10:00,45.0,45.07,44.99,45.01,137785.0,37.2406,37.2985,37.2323,37.2489,137785.0
2017-06-21 14:15:00,45.02,45.07,45.01,45.05,32163.0,37.2572,37.2985,37.2489,37.282,32163.0
2017-06-21 14:20:00,45.05,45.07,45.03,45.04,26942.0,37.282,37.2985,37.2654,37.2737,26942.0
2017-06-21 14:25:00,45.03,45.04,45.02,45.02,18451.0,37.2654,37.2737,37.2572,37.2572,18451.0
2017-06-21 14:30:00,45.02,45.05,45.01,45.02,39327.0,37.2572,37.282,37.2489,37.2572,39327.0
2017-06-21 14:35:00,45.03,45.05,45.03,45.04,45928.0,37.2654,37.282,37.2654,37.2737,45928.0
2017-06-21 14:40:00,45.04,45.04,45.02,45.03,35268.0,37.2737,37.2737,37.2572,37.2654,35268.0
2017-06-21 14:45:00,45.02,45.04,44.99,45.0,101714.0,37.2572,37.2737,37.2323,37.2406,101714.0
2017-06-21 14:50:00,45.0,45.01,44.98,44.98,47077.0,37.2406,37.2489,37.2241,37.2241,47077.0
2017-06-21 14:55:00,44.98,45.01,44.97,44.97,34934.0,37.2241,37.2489,37.2158,37.2158,34934.0
2017-06-21 15:00:00,44.97,44.99,44.95,44.97,39156.0,37.2158,37.2323,37.1992,37.2158,39156.0
2017-06-21 15:05:00,44.96,45.01,44.95,44.98,189291.0,37.2075,37.2489,37.1992,37.2241,189291.0
2017-06-21 15:10:00,44.98,45.01,44.96,44.96,73791.0,37.2241,37.2489,37.2075,37.2075,73791.0
2017-06-21 15:15:00,44.96,44.99,44.94,44.96,46687.0,37.2075,37.2323,37.191,37.2075,46687.0
2017-06-21 15:20:00,44.97,44.98,44.96,44.97,31793.0,37.2158,37.2241,37.2075,37.2158,31793.0
2017-06-21 15:25:00,44.97,44.98,44.96,44.97,71629.0,37.2158,37.2241,37.2075,37.2158,71629.0
2017-06-21 15:30:00,44.97,44.97,44.95,44.96,88146.0,37.2158,37.2158,37.1992,37.2075,88146.0
2017-06-21 15:35:00,44.96,44.99,44.96,44.98,128734.0,37.2075,37.2323,37.2075,37.2241,128734.0
2017-06-21 15:40:00,44.98,45.0,44.97,44.99,134738.0,37.2241,37.2406,37.2158,37.2323,134738.0
2017-06-21 15:45:00,44.98,45.03,44.98,44.98,114403.0,37.2241,37.2654,37.2241,37.2241,114403.0
2017-06-21 15:50:00,44.98,44.99,44.96,44.97,153174.0,37.2241,37.2323,37.2075,37.2158,153174.0
2017-06-21 15:55:00,44.96,44.98,44.95,44.97,457554.0,37.2075,37.2241,37.1992,37.2158,457554.0
2017-06-22 09:30:00,44.98,45.06,44.91,44.91,94682.0,37.2241,37.2903,37.1661,37.1661,94682.0
2017-06-22 09:35:00,44.92,44.93,44.76,44.77,116885.0,37.1744,37.1827,37.042,37.0503,116885.0
2017-06-22 09:40:00,44.77,44.94,44.76,44.85,124257.0,37.0503,37.191,37.042,37.1165,124257.0
2017-06-22 09:45:00,44.84,44.86,44.83,44.86,31697.0,37.1082,37.1248,37.0999,37.1248,31697.0
2017-06-22 09:50:00,44.87,44.98,44.86,44.94,42705.0,37.133,37.2241,37.1248,37.191,42705.0
2017-06-22 09:55:00,44.95,45.06,44.9,44.9,128210.0,37.1992,37.2903,37.1579,37.1579,128210.0
2017-06-22 10:00:00,44.92,45.02,44.9,45.02,67313.0,37.1744,37.2572,37.1579,37.2572,67313.0
2017-06-22 10:05:00,45.01,45.21,44.94,44.99,173432.0,37.2489,37.4144,37.191,37.2323,173432.0
2017-06-22 10:10:00,45.0,45.0,44.95,44.96,9662.0,37.2406,37.2406,37.1992,37.2075,9662.0
2017-06-22 10:15:00,44.95,45.0,44.91,44.98,35301.0,37.1992,37.2406,37.1661,37.2241,35301.0
2017-06-22 10:20:00,44.97,44.98,44.9,44.94,31437.0,37.2158,37.2241,37.1579,37.191,31437.0
2017-06-22 10:25:00,44.93,44.93,44.86,44.87,19432.0,37.1827,37.1827,37.1248,37.133,19432.0
2017-06-22 10:30:00,44.86,44.9,44.85,44.86,55629.0,37.1248,37.1579,37.1165,37.1248,55629.0
2017-06-22 10:35:00,44.86,44.88,44.85,44.88,12457.0,37.1248,37.1413,37.1165,37.1413,12457.0
2017-06-22 10:40:00,44.89,44.93,44.88,44.93,31159.0,37.1496,37.1827,37.1413,37.1827,31159.0
2017-06-22 10:45:00,44.93,44.99,44.93,44.97,47578.0,37.1827,37.2323,37.1827,37.2158,47578.0
2017-06-22 10:50:00,44.97,45.02,44.96,45.01,42207.0,37.2158,37.2572,37.2075,37.2489,42207.0
2017-06-22 10:55:00,45.0,45.04,45.0,45.04,28845.0,37.2406,37.2737,37.2406,37.2737,28845.0
2017-06-22 11:00:00,45.04,45.07,45.02,45.06,36295.0,37.2737,37.2985,37.2572,37.2903,36295.0
2017-06-22 11:05:00,45.07,45.09,45.05,45.06,14254.0,37.2985,37.3151,37.282,37.2903,14254.0
2017-06-22 11:10:00,45.06,45.1,45.06,45.07,51428.0,37.2903,37.3234,37.2903,37.2985,51428.0
2017-06-22 11:15:00,45.08,45.1,44.99,45.02,63274.0,37.3068,37.3234,37.2323,37.2572,63274.0
2017-06-22 11:20:00,45.02,45.02,44.99,45.0,15142.0,37.2572,37.2572,37.2323,37.2406,15142.0
2017-06-22 11:25:00,44.99,45.02,44.99,45.02,77054.0,37.2323,37.2572,37.2323,37.2572,77054.0
2017-06-22 11:30:00,45.02,45.02,44.97,44.98,42699.0,37.2572,37.2572,37.2158,37.2241,42699.0
2017-06-22 11:35:00,44.98,45.01,44.96,45.0,51098.0,37.2241,37.2489,37.2075,37.2406,51098.0
2017-06-22 11:40:00,45.0,45.02,44.98,45.01,50758.0,37.2406,37.2572,37.2241,37.2489,50758.0
2017-06-22 11:45:00,45.0,45.02,44.96,45.01,25705.0,37.2406,37.2572,37.2075,37.2489,25705.0
2017-06-22 11:50:00,45.0,45.02,44.99,45.02,14689.0,37.2406,37.2572,37.2323,37.2572,14689.0
2017-06-22 11:55:00,45.02,45.04,44.98,45.0,32495.0,37.2572,37.2737,37.2241,37.2406,32495.0
2017-06-22 12:00:00,44.99,45.01,44.96,44.97,25410.0,37.2323,37.2489,37.2075,37.2158,25410.0
2017-06-22 12:05:00,44.97,44.97,44.93,44.93,21046.0,37.2158,37.2158,37.1827,37.1827,21046.0
2017-06-22 12:10:00,44.93,44.96,44.93,44.94,36162.0,37.1827,37.2075,37.1827,37.191,36162.0
2017-06-22 12:15:00,44.95,44.96,44.93,44.94,26335.0,37.1992,37.2075,37.1827,37.191,26335.0
2017-06-22 12:20:00,44.94,44.98,44.93,44.95,36516.0,37.191,37.2241,37.1827,37.1992,36516.0
2017-06-22 12:25:00,44.94,44.96,44.92,44.93,19976.0,37.191,37.2075,37.1744,37.1827,19976.0
2017-06-22 12:30:00,44.93,44.93,44.92,44.93,16323.0,37.1827,37.1827,37.1744,37.1827,16323.0
2017-06-22 12:35:00,44.94,44.94,44.89,44.9,21802.0,37.191,37.191,37.1496,37.1579,21802.0
2017-06-22 12:40:00,44.89,44.92,44.89,44.91,47030.0,37.1496,37.1744,37.1496,37.1661,47030.0
2017-06-22 12:45:00,44.9,44.9,44.88,44.89,16927.0,37.1579,37.1579,37.1413,37.1496,16927.0
2017-06-22 12:50:00,44.9,44.93,44.89,44.91,107236.0,37.1579,37.1827,37.1496,37.1661,107236.0
2017-06-22 12:55:00,44.91,44.92,44.89,44.91,28889.0,37.1661,37.1744,37.1496,37.1661,28889.0
2017-06-22 13:00:00,44.9,44.95,44.89,44.93,28342.0,37.1579,37.1992,37.1496,37.1827,28342.0
2017-06-22 13:05:00,44.93,44.94,44.92,44.93,22600.0,37.1827,37.191,37.1744,37.1827,22600.0
2017-06-22 13:10:00,44.93,44.96,44.92,44.96,16559.0,37.1827,37.2075,37.1744,37.2075,16559.0
2017-06-22 13:15:00,44.96,44.98,44.95,44.96,85224.0,37.2075,37.2241,37.1992,37.2075,85224.0
2017-06-22 13:20:00,44.96,44.96,44.93,44.94,23840.0,37.2075,37.2075,37.1827,37.191,23840.0
2017-06-22 13:25:00,44.95,44.95,44.94,44.94,8571.0,37.1992,37.1992,37.191,37.191,8571.0
2017-06-22 13:30:00,44.95,44.95,44.94,44.95,6379.0,37.1992,37.1992,37.191,37.1992,6379.0
2017-06-22 13:35:00,44.95,44.95,44.9,44.9,33121.0,37.1992,37.1992,37.1579,37.1579,33121.0
2017-06-22 13:40:00,44.9,44.94,44.9,44.92,15045.0,37.1579,37.191,37.1579,37.1744,15045.0
2017-06-22 13:45:00,44.93,44.95,44.92,44.95,12490.0,37.1827,37.1992,37.1744,37.1992,12490.0
2017-06-22 13:50:00,44.95,44.95,44.9,44.91,28738.0,37.1992,37.1992,37.1579,37.1661,28738.0
2017-06-22 13:55:00,44.9,44.94,44.89,44.9,18669.0,37.1579,37.191,37.1496,37.1579,18669.0
2017-06-22 14:00:00,44.9,44.94,44.9,44.94,19645.0,37.1579,37.191,37.1579,37.191,19645.0
2017-06-22 14:05:00,44.94,44.98,44.93,44.97,19032.0,37.191,37.2241,37.1827,37.2158,19032.0
2017-06-22 14:10:00,44.97,44.97,44.94,44.96,32228.0,37.2158,37.2158,37.191,37.2075,32228.0
2017-06-22 14:15:00,44.96,44.97,44.94,44.97,14791.0,37.2075,37.2158,37.191,37.2158,14791.0
2017-06-22 14:20:00,44.97,44.97,44.94,44.95,19125.0,37.2158,37.2158,37.191,37.1992,19125.0
2017-06-22 14:25:00,44.95,44.97,44.94,44.95,39869.0,37.1992,37.2158,37.191,37.1992,39869.0
2017-06-22 14:30:00,44.94,44.95,44.92,44.94,31473.0,37.191,37.1992,37.1744,37.191,31473.0
2017-06-22 14:35:00,44.94,44.96,44.92,44.96,17375.0,37.191,37.2075,37.1744,37.2075,17375.0
2017-06-22 14:40:00,44.96,44.97,44.94,44.95,33786.0,37.2075,37.2158,37.191,37.1992,33786.0
2017-06-22 14:45:00,44.95,44.96,44.94,44.96,14137.0,37.1992,37.2075,37.191,37.2075,14137.0
2017-06-22 14:50:00,44.96,44.97,44.94,44.95,21473.0,37.2075,37.2158,37.191,37.1992,21473.0
2017-06-22 14:55:00,44.94,44.96,44.94,44.96,11267.0,37.191,37.2075,37.191,37.2075,11267.0
2017-06-22 15:00:00,44.96,44.96,44.9,44.9,59230.0,37.2075,37.2075,37.1579,37.1579,59230.0
2017-06-22 15:05:00,44.91,44.93,44.9,44.91,28659.0,37.1661,37.1827,37.1579,37.1661,28659.0
2017-06-22 15:10:00,44.91,44.95,44.9,44.95,20780.0,37.1661,37.1992,37.1579,37.1992,20780.0
2017-06-22 15:15:00,44.96,44.96,44.94,44.96,39007.0,37.2075,37.2075,37.191,37.2075,39007.0
2017-06-22 15:20:00,44.96,44.98,44.96,44.96,19781.0,37.2075,37.2241,37.2075,37.2075,19781.0
2017-06-22 15:25:00,44.96,44.99,44.96,44.99,18794.0,37.2075,37.2323,37.2075,37.2323,18794.0
2017-06-22 15:30:00,44.98,44.99,44.95,44.97,81505.0,37.2241,37.2323,37.1992,37.2158,81505.0
2017-06-22 15:35:00,44.97,44.97,44.91,44.92,121295.0,37.2158,37.2158,37.1661,37.1744,121295.0
2017-06-22 15:40:00,44.91,44.93,44.88,44.88,47955.0,37.1661,37.1827,37.1413,37.1413,47955.0
2017-06-22 15:45:00,44.88,44.9,44.83,44.84,107681.0,37.1413,37.1579,37.0999,37.1082,107681.0
2017-06-22 15:50:00,44.84,44.86,44.81,44.85,115906.0,37.1082,37.1248,37.0834,37.1165,115906.0
2017-06-22 15:55:00,44.84,44.87,44.81,44.84,238574.0,37.1082,37.133,37.0834,37.1082,238574.0
2017-06-23 09:30:00,45.07,45.08,44.86,44.87,346360.0,37.2985,37.3068,37.1248,37.133,346360.0
2017-06-23 09:35:00,44.86,44.94,44.85,44.89,149299.0,37.1248,37.191,37.1165,37.1496,149299.0
2017-06-23 09:40:00,44.91,44.98,44.9,44.93,64966.0,37.1661,37.2241,37.1579,37.1827,64966.0
2017-06-23 09:45:00,44.94,45.0,44.94,44.99,97173.0,37.191,37.2406,37.191,37.2323,97173.0
2017-06-23 09:50:00,44.99,45.02,44.93,44.94,61940.0,37.2323,37.2572,37.1827,37.191,61940.0
2017-06-23 09:55:00,44.95,45.01,44.95,44.98,76218.0,37.1992,37.2489,37.1992,37.2241,76218.0
2017-06-23 10:00:00,44.98,45.01,44.97,44.97,61124.0,37.2241,37.2489,37.2158,37.2158,61124.0
2017-06-23 10:05:00,44.97,45.0,44.96,45.0,61476.0,37.2158,37.2406,37.2075,37.2406,61476.0
2017-06-23 10:10:00,44.99,45.01,44.95,44.95,34303.0,37.2323,37.2489,37.1992,37.1992,34303.0
2017-06-23 10:15:00,44.96,44.96,44.9,44.9,33719.0,37.2075,37.2075,37.1579,37.1579,33719.0
2017-06-23 10:20:00,44.91,44.93,44.9,44.92,33564.0,37.1661,37.1827,37.1579,37.1744,33564.0
2017-06-23 10:25:00,44.93,44.98,44.92,44.96,30063.0,37.1827,37.2241,37.1744,37.2075,30063.0
2017-06-23 10:30:00,44.96,44.98,44.9,44.97,73294.0,37.2075,37.2241,37.1579,37.2158,73294.0
2017-06-23 10:35:00,44.96,45.01,44.95,44.98,43952.0,37.2075,37.2489,37.1992,37.2241,43952.0
2017-06-23 10:40:00,44.99,45.03,44.98,45.0,63570.0,37.2323,37.2654,37.2241,37.2406,63570.0
2017-06-23 10:45:00,45.01,45.03,45.0,45.01,48743.0,37.2489,37.2654,37.2406,37.2489,48743.0
2017-06-23 10:50:00,45.01,45.03,45.0,45.02,48583.0,37.2489,37.2654,37.2406,37.2572,48583.0
2017-06-23 10:55:00,45.03,45.04,45.0,45.02,53722.0,37.2654,37.2737,37.2406,37.2572,53722.0
2017-06-23 11:00:00,45.01,45.04,45.0,45.02,34114.0,37.2489,37.2737,37.2406,37.2572,34114.0
2017-06-23 11:05:00,45.02,45.03,45.0,45.0,17501.0,37.2572,37.2654,37.2406,37.2406,17501.0
2017-06-23 11:10:00,45.0,45.01,44.96,45.0,42335.0,37.2406,37.2489,37.2075,37.2406,42335.0
2017-06-23 11:15:00,45.0,45.01,44.99,45.01,22169.0,37.2406,37.2489,37.2323,37.2489,22169.0
2017-06-23 11:20:00,45.01,45.05,45.0,45.01,134695.0,37.2489,37.282,37.2406,37.2489,134695.0
2017-06-23 11:25:00,45.02,45.06,45.01,45.03,34128.0,37.2572,37.2903,37.2489,37.2654,34128.0
2017-06-23 11:30:00,45.04,45.04,45.0,45.02,34734.0,37.2737,37.2737,37.2406,37.2572,34734.0
2017-06-23 11:35:00,45.01,45.02,45.0,45.01,34174.0,37.2489,37.2572,37.2406,37.2489,34174.0
2017-06-23 11:40:00,45.0,45.03,44.99,45.02,34763.0,37.2406,37.2654,37.2323,37.2572,34763.0
2017-06-23 11:45:00,45.02,45.03,45.0,45.0,13846.0,37.2572,37.2654,37.2406,37.2406,13846.0
2017-06-23 11:50:00,45.01,45.03,44.99,45.01,35911.0,37.2489,37.2654,37.2323,37.2489,35911.0
2017-06-23 11:55:00,45.02,45.03,44.99,45.03,51402.0,37.2572,37.2654,37.2323,37.2654,51402.0
2017-06-23 12:00:00,45.03,45.04,45.0,45.03,20321.0,37.2654,37.2737,37.2406,37.2654,20321.0
2017-06-23 12:05:00,45.03,45.03,45.01,45.02,18896.0,37.2654,37.2654,37.2489,37.2572,18896.0
2017-06-23 12:10:00,45.02,45.02,45.0,45.0,15265.0,37.2572,37.2572,37.2406,37.2406,15265.0
2017-06-23 12:15:00,45.0,45.01,45.0,45.01,32569.0,37.2406,37.2489,37.2406,37.2489,32569.0
2017-06-23 12:20:00,45.0,45.02,45.0,45.01,29861.0,37.2406,37.2572,37.2406,37.2489,29861.0
2017-06-23 12:25:00,45.01,45.04,45.0,45.02,18608.0,37.2489,37.2737,37.2406,37.2572,18608.0
2017-06-23 12:30:00,45.02,45.03,45.0,45.03,58864.0,37.2572,37.2654,37.2406,37.2654,58864.0
2017-06-23 12:35:00,45.02,45.04,45.01,45.01,29049.0,37.2572,37.2737,37.2489,37.2489,29049.0
2017-06-23 12:40:00,45.01,45.04,45.0,45.02,16440.0,37.2489,37.2737,37.2406,37.2572,16440.0
2017-06-23 12:45:00,45.03,45.04,45.02,45.03,38411.0,37.2654,37.2737,37.2572,37.2654,38411.0
2017-06-23 12:50:00,45.03,45.03,45.02,45.03,15699.0,37.2654,37.2654,37.2572,37.2654,15699.0
2017-06-23 12:55:00,45.02,45.05,45.02,45.05,42428.0,37.2572,37.282,37.2572,37.282,42428.0
2017-06-23 13:00:00,45.04,45.06,45.02,45.03,79894.0,37.2737,37.2903,37.2572,37.2654,79894.0
2017-06-23 13:05:00,45.03,45.05,45.01,45.03,80019.0,37.2654,37.282,37.2489,37.2654,80019.0
2017-06-23 13:10:00,45.03,45.05,45.03,45.05,30754.0,37.2654,37.282,37.2654,37.282,30754.0
2017-06-23 13:15:00,45.04,45.07,45.04,45.05,24439.0,37.2737,37.2985,37.2737,37.282,24439.0
2017-06-23 13:20:00,45.05,45.06,45.04,45.04,43300.0,37.282,37.2903,37.2737,37.2737,43300.0
2017-06-23 13:25:00,45.04,45.05,45.03,45.05,43782.0,37.2737,37.282,37.2654,37.282,43782.0
2017-06-23 13:30:00,45.05,45.07,45.03,45.07,51840.0,37.282,37.2985,37.2654,37.2985,51840.0
2017-06-23 13:35:00,45.07,45.07,45.05,45.05,43408.0,37.2985,37.2985,37.282,37.282,43408.0
2017-06-23 13:40:00,45.05,45.06,45.03,45.04,52556.0,37.282,37.2903,37.2654,37.2737,52556.0
2017-06-23 13:45:00,45.04,45.06,45.03,45.03,23993.0,37.2737,37.2903,37.2654,37.2654,23993.0
2017-06-23 13:50:00,45.03,45.06,45.03,45.05,33897.0,37.2654,37.2903,37.2654,37.282,33897.0
2017-06-23 13:55:00,45.06,45.06,45.04,45.04,11562.0,37.2903,37.2903,37.2737,37.2737,11562.0
2017-06-23 14:00:00,45.05,45.08,45.04,45.07,77880.0,37.282,37.3068,37.2737,37.2985,77880.0
2017-06-23 14:05:00,45.06,45.07,45.04,45.05,16022.0,37.2903,37.2985,37.2737,37.282,16022.0
2017-06-23 14:10:00,45.05,45.06,45.03,45.05,30952.0,37.282,37.2903,37.2654,37.282,30952.0
2017-06-23 14:15:00,45.05,45.05,45.01,45.02,35742.0,37.282,37.282,37.2489,37.2572,35742.0
2017-06-23 14:20:00,45.02,45.02,45.0,45.02,35723.0,37.2572,37.2572,37.2406,37.2572,35723.0
2017-06-23 14:25:00,45.02,45.03,45.01,45.02,35011.0,37.2572,37.2654,37.2489,37.2572,35011.0
2017-06-23 14:30:00,45.02,45.02,44.99,45.02,91821.0,37.2572,37.2572,37.2323,37.2572,91821.0
2017-06-23 14:35:00,45.02,45.02,44.97,44.99,50885.0,37.2572,37.2572,37.2158,37.2323,50885.0
2017-06-23 14:40:00,44.99,44.99,44.96,44.98,21364.0,37.2323,37.2323,37.2075,37.2241,21364.0
2017-06-23 14:45:00,44.99,44.99,44.94,44.94,41619.0,37.2323,37.2323,37.191,37.191,41619.0
2017-06-23 14:50:00,44.94,44.95,44.92,44.94,31495.0,37.191,37.1992,37.1744,37.191,31495.0
2017-06-23 14:55:00,44.94,44.97,44.93,44.96,33839.0,37.191,37.2158,37.1827,37.2075,33839.0
2017-06-23 15:00:00,44.96,44.97,44.91,44.92,74715.0,37.2075,37.2158,37.1661,37.1744,74715.0
2017-06-23 15:05:00,44.91,44.96,44.9,44.94,41790.0,37.1661,37.2075,37.1579,37.191,41790.0
2017-06-23 15:10:00,44.94,44.95,44.93,44.95,18140.0,37.191,37.1992,37.1827,37.1992,18140.0
2017-06-23 15:15:00,44.95,44.96,44.93,44.96,35941.0,37.1992,37.2075,37.1827,37.2075,35941.0
2017-06-23 15:20:00,44.96,44.96,44.92,44.93,46991.0,37.2075,37.2075,37.1744,37.1827,46991.0
2017-06-23 15:25:00,44.93,44.94,44.88,44.89,82118.0,37.1827,37.191,37.1413,37.1496,82118.0
2017-06-23 15:30:00,44.88,44.93,44.88,44.91,57594.0,37.1413,37.1827,37.1413,37.1661,57594.0
2017-06-23 15:35:00,44.91,44.91,44.87,44.87,71565.0,37.1661,37.1661,37.133,37.133,71565.0
2017-06-23 15:40:00,44.87,44.94,44.87,44.93,91095.0,37.133,37.191,37.133,37.1827,91095.0
2017-06-23 15:45:00,44.93,44.98,44.92,44.98,177984.0,37.1827,37.2241,37.1744,37.2241,177984.0
2017-06-23 15:50:00,44.97,44.97,44.9,44.91,130142.0,37.2158,37.2158,37.1579,37.1661,130142.0
2017-06-23 15:55:00,44.91,44.94,44.9,44.91,415968.0,37.1661,37.191,37.1579,37.1661,415968.0
2017-06-26 09:30:00,45.1,45.23,45.01,45.19,160071.0,37.3234,37.431,37.2489,37.3979,160071.0
2017-06-26 09:35:00,45.2,45.3,45.1,45.27,236006.0,37.4061,37.4889,37.3234,37.4641,236006.0
2017-06-26 09:40:00,45.27,45.27,45.06,45.18,95813.0,37.4641,37.4641,37.2903,37.3896,95813.0
2017-06-26 09:45:00,45.19,45.19,45.14,45.16,59416.0,37.3979,37.3979,37.3565,37.373,59416.0
2017-06-26 09:50:00,45.16,45.29,45.16,45.27,73702.0,37.373,37.4806,37.373,37.4641,73702.0
2017-06-26 09:55:00,45.27,45.33,45.26,45.31,103016.0,37.4641,37.5137,37.4558,37.4972,103016.0
2017-06-26 10:00:00,45.32,45.32,45.25,45.26,47856.0,37.5054,37.5054,37.4475,37.4558,47856.0
2017-06-26 10:05:00,45.26,45.26,45.22,45.24,56204.0,37.4558,37.4558,37.4227,37.4392,56204.0
2017-06-26 10:10:00,45.25,45.25,45.23,45.23,23674.0,37.4475,37.4475,37.431,37.431,23674.0
2017-06-26 10:15:00,45.23,45.26,45.17,45.19,41565.0,37.431,37.4558,37.3813,37.3979,41565.0
2017-06-26 10:20:00,45.19,45.21,45.16,45.21,25479.0,37.3979,37.4144,37.373,37.4144,25479.0
2017-06-26 10:25:00,45.21,45.22,45.12,45.14,40473.0,37.4144,37.4227,37.3399,37.3565,40473.0
2017-06-26 10:30:00,45.14,45.18,45.13,45.17,27800.0,37.3565,37.3896,37.3482,37.3813,27800.0
2017-06-26 10:35:00,45.17,45.18,45.11,45.14,30625.0,37.3813,37.3896,37.3316,37.3565,30625.0
2017-06-26 10:40:00,45.13,45.13,45.1,45.13,47502.0,37.3482,37.3482,37.3234,37.3482,47502.0
2017-06-26 10:45:00,45.13,45.14,45.11,45.12,26116.0,37.3482,37.3565,37.3316,37.3399,26116.0
2017-06-26 10:50:00,45.11,45.13,45.07,45.09,32713.0,37.3316,37.3482,37.2985,37.3151,32713.0
2017-06-26 10:55:00,45.08,45.09,45.01,45.08,71170.0,37.3068,37.3151,37.2489,37.3068,71170.0
2017-06-26 11:00:00,45.08,45.12,45.07,45.11,43863.0,37.3068,37.3399,37.2985,37.3316,43863.0
2017-06-26 11:05:00,45.09,45.13,45.07,45.13,34839.0,37.3151,37.3482,37.2985,37.3482,34839.0
2017-06-26 11:10:00,45.13,45.15,45.12,45.15,38460.0,37.3482,37.3648,37.3399,37.3648,38460.0
2017-06-26 11:15:00,45.14,45.18,45.14,45.16,64633.0,37.3565,37.3896,37.3565,37.373,64633.0
2017-06-26 11:20:00,45.16,45.16,45.09,45.14,38213.0,37.373,37.373,37.3151,37.3565,38213.0
2017-06-26 11:25:00,45.14,45.14,45.03,45.04,38369.0,37.3565,37.3565,37.2654,37.2737,38369.0
2017-06-26 11:30:00,45.04,45.05,44.99,45.01,70585.0,37.2737,37.282,37.2323,37.2489,70585.0
2017-06-26 11:35:00,45.0,45.05,44.99,45.04,24512.0,37.2406,37.282,37.2323,37.2737,24512.0
2017-06-26 11:40:00,45.04,45.09,45.04,45.08,15281.0,37.2737,37.3151,37.2737,37.3068,15281.0
2017-06-26 11:45:00,45.08,45.09,45.05,45.05,20016.0,37.3068,37.3151,37.282,37.282,20016.0
2017-06-26 11:50:00,45.05,45.07,45.01,45.02,33256.0,37.282,37.2985,37.2489,37.2572,33256.0
2017-06-26 11:55:00,45.01,45.04,45.0,45.02,51547.0,37.2489,37.2737,37.2406,37.2572,51547.0
2017-06-26 12:00:00,45.02,45.04,45.02,45.04,8900.0,37.2572,37.2737,37.2572,37.2737,8900.0
2017-06-26 12:05:00,45.04,45.05,45.02,45.04,19753.0,37.2737,37.282,37.2572,37.2737,19753.0
2017-06-26 12:10:00,45.04,45.06,45.04,45.05,17029.0,37.2737,37.2903,37.2737,37.282,17029.0
2017-06-26 12:15:00,45.05,45.05,45.03,45.04,12015.0,37.282,37.282,37.2654,37.2737,12015.0
2017-06-26 12:20:00,45.04,45.05,45.02,45.02,21412.0,37.2737,37.282,37.2572,37.2572,21412.0
2017-06-26 12:25:00,45.03,45.05,45.01,45.03,25741.0,37.2654,37.282,37.2489,37.2654,25741.0
2017-06-26 12:30:00,45.04,45.04,44.99,45.04,54867.0,37.2737,37.2737,37.2323,37.2737,54867.0
2017-06-26 12:35:00,45.04,45.08,45.02,45.06,26534.0,37.2737,37.3068,37.2572,37.2903,26534.0
2017-06-26 12:40:00,45.07,45.09,45.06,45.08,20293.0,37.2985,37.3151,37.2903,37.3068,20293.0
2017-06-26 12:45:00,45.09,45.09,45.05,45.05,24330.0,37.3151,37.3151,37.282,37.282,24330.0
2017-06-26 12:50:00,45.06,45.08,45.05,45.07,16232.0,37.2903,37.3068,37.282,37.2985,16232.0
2017-06-26 12:55:00,45.07,45.08,45.06,45.07,29206.0,37.2985,37.3068,37.2903,37.2985,29206.0
2017-06-26 13:00:00,45.08,45.08,45.03,45.03,31584.0,37.3068,37.3068,37.2654,37.2654,31584.0
2017-06-26 13:05:00,45.04,45.06,45.04,45.05,31829.0,37.2737,37.2903,37.2737,37.282,31829.0
2017-06-26 13:10:00,45.05,45.05,44.99,45.0,29759.0,37.282,37.282,37.2323,37.2406,29759.0
2017-06-26 13:15:00,45.0,45.02,44.99,45.0,23798.0,37.2406,37.2572,37.2323,37.2406,23798.0
2017-06-26 13:20:00,45.01,45.03,45.0,45.03,17853.0,37.2489,37.2654,37.2406,37.2654,17853.0
2017-06-26 13:25:00,45.03,45.03,44.99,45.0,38482.0,37.2654,37.2654,37.2323,37.2406,38482.0
2017-06-26 13:30:00,45.0,45.01,44.99,45.01,21562.0,37.2406,37.2489,37.2323,37.2489,21562.0
2017-06-26 13:35:00,45.0,45.01,45.0,45.01,9405.0,37.2406,37.2489,37.2406,37.2489,9405.0
2017-06-26 13:40:00,45.01,45.03,44.99,45.03,53403.0,37.2489,37.2654,37.2323,37.2654,53403.0
2017-06-26 13:45:00,45.03,45.05,45.02,45.04,25456.0,37.2654,37.282,37.2572,37.2737,25456.0
2017-06-26 13:50:00,45.04,45.07,45.03,45.07,17003.0,37.2737,37.2985,37.2654,37.2985,17003.0
2017-06-26 13:55:00,45.06,45.1,45.06,45.09,19860.0,37.2903,37.3234,37.2903,37.3151,19860.0
2017-06-26 14:00:00,45.08,45.09,45.07,45.08,15853.0,37.3068,37.3151,37.2985,37.3068,15853.0
2017-06-26 14:05:00,45.07,45.08,45.02,45.03,26295.0,37.2985,37.3068,37.2572,37.2654,26295.0
2017-06-26 14:10:00,45.02,45.03,44.98,45.01,29111.0,37.2572,37.2654,37.2241,37.2489,29111.0
2017-06-26 14:15:00,45.01,45.01,44.99,44.99,24386.0,37.2489,37.2489,37.2323,37.2323,24386.0
2017-06-26 14:20:00,45.0,45.03,44.98,44.99,53927.0,37.2406,37.2654,37.2241,37.2323,53927.0
2017-06-26 14:25:00,44.99,45.01,44.98,45.0,21881.0,37.2323,37.2489,37.2241,37.2406,21881.0
2017-06-26 14:30:00,45.0,45.01,44.99,45.0,19094.0,37.2406,37.2489,37.2323,37.2406,19094.0
2017-06-26 14:35:00,45.0,45.01,44.99,45.0,45147.0,37.2406,37.2489,37.2323,37.2406,45147.0
2017-06-26 14:40:00,45.0,45.04,45.0,45.04,40152.0,37.2406,37.2737,37.2406,37.2737,40152.0
2017-06-26 14:45:00,45.04,45.06,45.03,45.05,31076.0,37.2737,37.2903,37.2654,37.282,31076.0
2017-06-26 14:50:00,45.04,45.06,45.04,45.05,16970.0,37.2737,37.2903,37.2737,37.282,16970.0
2017-06-26 14:55:00,45.05,45.06,45.01,45.02,38667.0,37.282,37.2903,37.2489,37.2572,38667.0
2017-06-26 15:00:00,45.03,45.03,44.99,45.01,63712.0,37.2654,37.2654,37.2323,37.2489,63712.0
2017-06-26 15:05:00,45.01,45.04,45.01,45.03,139019.0,37.2489,37.2737,37.2489,37.2654,139019.0
2017-06-26 15:10:00,45.04,45.05,45.02,45.04,28890.0,37.2737,37.282,37.2572,37.2737,28890.0
2017-06-26 15:15:00,45.04,45.04,45.01,45.01,30186.0,37.2737,37.2737,37.2489,37.2489,30186.0
2017-06-26 15:20:00,45.02,45.02,44.98,44.99,40468.0,37.2572,37.2572,37.2241,37.2323,40468.0
2017-06-26 15:25:00,45.0,45.02,44.99,45.01,25035.0,37.2406,37.2572,37.2323,37.2489,25035.0
2017-06-26 15:30:00,45.01,45.03,45.0,45.02,40886.0,37.2489,37.2654,37.2406,37.2572,40886.0
2017-06-26 15:35:00,45.02,45.04,44.99,45.01,93892.0,37.2572,37.2737,37.2323,37.2489,93892.0
2017-06-26 15:40:00,45.01,45.02,44.97,45.01,110084.0,37.2489,37.2572,37.2158,37.2489,110084.0
2017-06-26 15:45:00,45.0,45.03,44.99,45.0,118625.0,37.2406,37.2654,37.2323,37.2406,118625.0
2017-06-26 15:50:00,44.99,45.01,44.95,44.97,119970.0,37.2323,37.2489,37.1992,37.2158,119970.0
2017-06-26 15:55:00,44.97,44.98,44.89,44.91,324853.0,37.2158,37.2241,37.1496,37.1661,324853.0
2017-06-27 09:30:00,45.0,45.0,44.68,44.69,183849.0,37.2406,37.2406,36.9758,36.9841,183849.0
2017-06-27 09:35:00,44.7,44.73,44.66,44.69,88838.0,36.9923,37.0172,36.9592,36.9841,88838.0
2017-06-27 09:40:00,44.68,44.72,44.66,44.67,53461.0,36.9758,37.0089,36.9592,36.9675,53461.0
2017-06-27 09:45:00,44.67,44.75,44.63,44.69,99662.0,36.9675,37.0337,36.9344,36.9841,99662.0
2017-06-27 09:50:00,44.69,44.7,44.63,44.67,34686.0,36.9841,36.9923,36.9344,36.9675,34686.0
2017-06-27 09:55:00,44.66,44.73,44.66,44.71,70297.0,36.9592,37.0172,36.9592,37.0006,70297.0
2017-06-27 10:00:00,44.72,44.73,44.69,44.7,50090.0,37.0089,37.0172,36.9841,36.9923,50090.0
2017-06-27 10:05:00,44.69,44.69,44.56,44.59,62324.0,36.9841,36.9841,36.8765,36.9013,62324.0
2017-06-27 10:10:00,44.6,44.64,44.58,44.62,44245.0,36.9096,36.9427,36.893,36.9261,44245.0
2017-06-27 10:15:00,44.62,44.62,44.56,44.57,63696.0,36.9261,36.9261,36.8765,36.8848,63696.0
2017-06-27 10:20:00,44.57,44.64,44.56,44.63,103843.0,36.8848,36.9427,36.8765,36.9344,103843.0
2017-06-27 10:25:00,44.62,44.63,44.53,44.54,49230.0,36.9261,36.9344,36.8517,36.8599,49230.0
2017-06-27 10:30:00,44.54,44.62,44.49,44.61,83347.0,36.8599,36.9261,36.8186,36.9179,83347.0
2017-06-27 10:35:00,44.61,44.67,44.61,44.65,66206.0,36.9179,36.9675,36.9179,36.951,66206.0
2017-06-27 10:40:00,44.65,44.75,44.65,44.75,46071.0,36.951,37.0337,36.951,37.0337,46071.0
2017-06-27 10:45:00,44.75,44.75,44.67,44.69,86123.0,37.0337,37.0337,36.9675,36.9841,86123.0
2017-06-27 10:50:00,44.7,44.7,44.65,44.69,49105.0,36.9923,36.9923,36.951,36.9841,49105.0
2017-06-27 10:55:00,44.69,44.69,44.63,44.66,48196.0,36.9841,36.9841,36.9344,36.9592,48196.0
2017-06-27 11:00:00,44.65,44.71,44.64,44.71,51681.0,36.951,37.0006,36.9427,37.0006,51681.0
2017-06-27 11:05:00,44.71,44.71,44.62,44.63,38998.0,37.0006,37.0006,36.9261,36.9344,38998.0
2017-06-27 11:10:00,44.63,44.64,44.6,44.61,28430.0,36.9344,36.9427,36.9096,36.9179,28430.0
2017-06-27 11:15:00,44.6,44.62,44.59,44.61,55106.0,36.9096,36.9261,36.9013,36.9179,55106.0
2017-06-27 11:20:00,44.6,44.61,44.55,44.55,47661.0,36.9096,36.9179,36.8682,36.8682,47661.0
2017-06-27 11:25:00,44.55,44.56,44.52,44.54,43728.0,36.8682,36.8765,36.8434,36.8599,43728.0
2017-06-27 11:30:00,44.54,44.54,44.5,44.51,34485.0,36.8599,36.8599,36.8268,36.8351,34485.0
2017-06-27 11:35:00,44.51,44.55,44.51,44.55,22545.0,36.8351,36.8682,36.8351,36.8682,22545.0
2017-06-27 11:40:00,44.54,44.61,44.54,44.59,37115.0,36.8599,36.9179,36.8599,36.9013,37115.0
2017-06-27 11:45:00,44.59,44.64,44.57,44.63,70569.0,36.9013,36.9427,36.8848,36.9344,70569.0
2017-06-27 11:50:00,44.63,44.65,44.59,44.6,51211.0,36.9344,36.951,36.9013,36.9096,51211.0
2017-06-27 11:55:00,44.6,44.64,44.58,44.58,35961.0,36.9096,36.9427,36.893,36.893,35961.0
2017-06-27 12:00:00,44.58,44.62,44.57,44.61,35171.0,36.893,36.9261,36.8848,36.9179,35171.0
2017-06-27 12:05:00,44.61,44.62,44.58,44.59,22080.0,36.9179,36.9261,36.893,36.9013,22080.0
2017-06-27 12:10:00,44.58,44.59,44.52,44.57,29881.0,36.893,36.9013,36.8434,36.8848,29881.0
2017-06-27 12:15:00,44.57,44.57,44.5,44.52,48966.0,36.8848,36.8848,36.8268,36.8434,48966.0
2017-06-27 12:20:00,44.51,44.55,44.51,44.51,18571.0,36.8351,36.8682,36.8351,36.8351,18571.0
2017-06-27 12:25:00,44.51,44.54,44.51,44.52,31390.0,36.8351,36.8599,36.8351,36.8434,31390.0
2017-06-27 12:30:00,44.52,44.52,44.49,44.5,53176.0,36.8434,36.8434,36.8186,36.8268,53176.0
2017-06-27 12:35:00,44.5,44.51,44.47,44.49,110482.0,36.8268,36.8351,36.802,36.8186,110482.0
2017-06-27 12:40:00,44.49,44.5,44.46,44.48,20334.0,36.8186,36.8268,36.7937,36.8103,20334.0
2017-06-27 12:45:00,44.48,44.5,44.46,44.49,20503.0,36.8103,36.8268,36.7937,36.8186,20503.0
2017-06-27 12:50:00,44.49,44.52,44.45,44.45,59910.0,36.8186,36.8434,36.7855,36.7855,59910.0
2017-06-27 12:55:00,44.45,44.47,44.43,44.45,37671.0,36.7855,36.802,36.7689,36.7855,37671.0
2017-06-27 13:00:00,44.46,44.47,44.42,44.43,15263.0,36.7937,36.802,36.7606,36.7689,15263.0
2017-06-27 13:05:00,44.42,44.44,44.37,44.37,62762.0,36.7606,36.7772,36.7192,36.7192,62762.0
2017-06-27 13:10:00,44.37,44.38,44.32,44.38,35529.0,36.7192,36.7275,36.6779,36.7275,35529.0
2017-06-27 13:15:00,44.37,44.4,44.34,44.4,32902.0,36.7192,36.7441,36.6944,36.7441,32902.0
2017-06-27 13:20:00,44.4,44.4,44.32,44.37,35574.0,36.7441,36.7441,36.6779,36.7192,35574.0
2017-06-27 13:25:00,44.37,44.37,44.32,44.33,33584.0,36.7192,36.7192,36.6779,36.6861,33584.0
2017-06-27 13:30:00,44.33,44.36,44.32,44.34,34048.0,36.6861,36.711,36.6779,36.6944,34048.0
2017-06-27 13:35:00,44.34,44.36,44.2,44.23,87398.0,36.6944,36.711,36.5786,36.6034,87398.0
2017-06-27 13:40:00,44.23,44.29,44.22,44.24,55404.0,36.6034,36.653,36.5951,36.6117,55404.0
2017-06-27 13:45:00,44.23,44.24,44.16,44.23,77565.0,36.6034,36.6117,36.5455,36.6034,77565.0
2017-06-27 13:50:00,44.23,44.27,44.21,44.22,62212.0,36.6034,36.6365,36.5868,36.5951,62212.0
2017-06-27 13:55:00,44.22,44.22,44.13,44.18,88300.0,36.5951,36.5951,36.5206,36.562,88300.0
2017-06-27 14:00:00,44.18,44.2,44.14,44.17,78373.0,36.562,36.5786,36.5289,36.5537,78373.0
2017-06-27 14:05:00,44.16,44.19,44.13,44.19,63226.0,36.5455,36.5703,36.5206,36.5703,63226.0
2017-06-27 14:10:00,44.2,44.21,44.15,44.16,101799.0,36.5786,36.5868,36.5372,36.5455,101799.0
2017-06-27 14:15:00,44.16,44.23,44.15,44.23,89091.0,36.5455,36.6034,36.5372,36.6034,89091.0
2017-06-27 14:20:00,44.23,44.25,44.2,44.23,117604.0,36.6034,36.6199,36.5786,36.6034,117604.0
2017-06-27 14:25:00,44.23,44.25,44.18,44.19,125591.0,36.6034,36.6199,36.562,36.5703,125591.0
2017-06-27 14:30:00,44.19,44.2,44.15,44.16,105328.0,36.5703,36.5786,36.5372,36.5455,105328.0
2017-06-27 14:35:00,44.17,44.17,44.13,44.15,64380.0,36.5537,36.5537,36.5206,36.5372,64380.0
2017-06-27 14:40:00,44.15,44.17,44.12,44.14,87385.0,36.5372,36.5537,36.5124,36.5289,87385.0
2017-06-27 14:45:00,44.13,44.17,44.12,44.13,59099.0,36.5206,36.5537,36.5124,36.5206,59099.0
2017-06-27 14:50:00,44.12,44.2,44.12,44.16,51243.0,36.5124,36.5786,36.5124,36.5455,51243.0
2017-06-27 14:55:00,44.16,44.19,44.12,44.12,62884.0,36.5455,36.5703,36.5124,36.5124,62884.0
2017-06-27 15:00:00,44.13,44.15,44.12,44.13,65270.0,36.5206,36.5372,36.5124,36.5206,65270.0
2017-06-27 15:05:00,44.13,44.14,44.08,44.09,165942.0,36.5206,36.5289,36.4793,36.4875,165942.0
2017-06-27 15:10:00,44.09,44.13,44.09,44.12,264185.0,36.4875,36.5206,36.4875,36.5124,264185.0
2017-06-27 15:15:00,44.12,44.12,44.09,44.1,109670.0,36.5124,36.5124,36.4875,36.4958,109670.0
2017-06-27 15:20:00,44.11,44.13,44.08,44.09,137823.0,36.5041,36.5206,36.4793,36.4875,137823.0
2017-06-27 15:25:00,44.09,44.1,44.05,44.09,88003.0,36.4875,36.4958,36.4544,36.4875,88003.0
2017-06-27 15:30:00,44.09,44.1,44.05,44.07,93697.0,36.4875,36.4958,36.4544,36.471,93697.0
2017-06-27 15:35:00,44.07,44.08,44.03,44.05,222618.0,36.471,36.4793,36.4379,36.4544,222618.0
2017-06-27 15:40:00,44.05,44.06,44.02,44.05,265689.0,36.4544,36.4627,36.4296,36.4544,265689.0
2017-06-27 15:45:00,44.05,44.07,44.03,44.03,202151.0,36.4544,36.471,36.4379,36.4379,202151.0
2017-06-27 15:50:00,44.03,44.03,43.95,44.0,481632.0,36.4379,36.4379,36.3717,36.413,481632.0
2017-06-27 15:55:00,44.01,44.01,43.94,43.98,831694.0,36.4213,36.4213,36.3634,36.3965,831694.0
2017-06-28 09:30:00,44.06,44.3,44.06,44.22,252585.0,36.62,36.8195,36.62,36.753,252585.0
2017-06-28 09:35:00,44.22,44.26,44.07,44.1,337661.0,36.753,36.7862,36.6283,36.6533,337661.0
2017-06-28 09:40:00,44.09,44.15,44.07,44.12,71845.0,36.6449,36.6948,36.6283,36.6699,71845.0
2017-06-28 09:45:00,44.12,44.12,44.0,44.08,100349.0,36.6699,36.6699,36.5701,36.6366,100349.0
2017-06-28 09:50:00,44.07,44.13,44.05,44.12,57658.0,36.6283,36.6782,36.6117,36.6699,57658.0
2017-06-28 09:55:00,44.12,44.15,44.1,44.14,375564.0,36.6699,36.6948,36.6533,36.6865,375564.0
2017-06-28 10:00:00,44.13,44.15,44.1,44.12,146409.0,36.6782,36.6948,36.6533,36.6699,146409.0
2017-06-28 10:05:00,44.13,44.15,44.06,44.12,109136.0,36.6782,36.6948,36.62,36.6699,109136.0
2017-06-28 10:10:00,44.13,44.15,44.12,44.15,199228.0,36.6782,36.6948,36.6699,36.6948,199228.0
2017-06-28 10:15:00,44.15,44.15,44.1,44.12,154924.0,36.6948,36.6948,36.6533,36.6699,154924.0
2017-06-28 10:20:00,44.13,44.15,44.12,44.13,43504.0,36.6782,36.6948,36.6699,36.6782,43504.0
2017-06-28 10:25:00,44.14,44.14,44.08,44.09,50976.0,36.6865,36.6865,36.6366,36.6449,50976.0
2017-06-28 10:30:00,44.09,44.15,44.06,44.09,118145.0,36.6449,36.6948,36.62,36.6449,118145.0
2017-06-28 10:35:00,44.11,44.12,44.03,44.03,48140.0,36.6616,36.6699,36.5951,36.5951,48140.0
2017-06-28 10:40:00,44.04,44.15,44.03,44.15,130241.0,36.6034,36.6948,36.5951,36.6948,130241.0
2017-06-28 10:45:00,44.15,44.35,44.14,44.31,174147.0,36.6948,36.861,36.6865,36.8278,174147.0
2017-06-28 10:50:00,44.32,44.33,44.27,44.3,114706.0,36.8361,36.8444,36.7946,36.8195,114706.0
2017-06-28 10:55:00,44.3,44.3,44.27,44.29,148008.0,36.8195,36.8195,36.7946,36.8112,148008.0
2017-06-28 11:00:00,44.28,44.39,44.28,44.32,373534.0,36.8029,36.8943,36.8029,36.8361,373534.0
2017-06-28 11:05:00,44.32,44.35,44.31,44.33,43616.0,36.8361,36.861,36.8278,36.8444,43616.0
2017-06-28 11:10:00,44.32,44.35,44.31,44.32,70089.0,36.8361,36.861,36.8278,36.8361,70089.0
2017-06-28 11:15:00,44.32,44.34,44.31,44.32,33947.0,36.8361,36.8527,36.8278,36.8361,33947.0
2017-06-28 11:20:00,44.32,44.35,44.31,44.34,46061.0,36.8361,36.861,36.8278,36.8527,46061.0
2017-06-28 11:25:00,44.33,44.34,44.31,44.32,67393.0,36.8444,36.8527,36.8278,36.8361,67393.0
2017-06-28 11:30:00,44.33,44.35,44.32,44.33,79711.0,36.8444,36.861,36.8361,36.8444,79711.0
2017-06-28 11:35:00,44.33,44.35,44.31,44.31,69849.0,36.8444,36.861,36.8278,36.8278,69849.0
2017-06-28 11:40:00,44.32,44.34,44.3,44.34,21098.0,36.8361,36.8527,36.8195,36.8527,21098.0
2017-06-28 11:45:00,44.34,44.34,44.31,44.33,110704.0,36.8527,36.8527,36.8278,36.8444,110704.0
2017-06-28 11:50:00,44.34,44.35,44.31,44.35,53115.0,36.8527,36.861,36.8278,36.861,53115.0
2017-06-28 11:55:00,44.35,44.35,44.31,44.35,71613.0,36.861,36.861,36.8278,36.861,71613.0
2017-06-28 12:00:00,44.34,44.36,44.32,44.36,68605.0,36.8527,36.8694,36.8361,36.8694,68605.0
2017-06-28 12:05:00,44.35,44.43,44.33,44.42,134089.0,36.861,36.9275,36.8444,36.9192,134089.0
2017-06-28 12:10:00,44.42,44.47,44.42,44.47,62731.0,36.9192,36.9608,36.9192,36.9608,62731.0
2017-06-28 12:15:00,44.47,44.47,44.39,44.4,85608.0,36.9608,36.9608,36.8943,36.9026,85608.0
2017-06-28 12:20:00,44.4,44.43,44.4,44.4,28082.0,36.9026,36.9275,36.9026,36.9026,28082.0
2017-06-28 12:25:00,44.41,44.47,44.38,44.44,49519.0,36.9109,36.9608,36.886,36.9358,49519.0
2017-06-28 12:30:00,44.43,44.44,44.38,44.41,31819.0,36.9275,36.9358,36.886,36.9109,31819.0
2017-06-28 12:35:00,44.4,44.45,44.39,44.44,89985.0,36.9026,36.9442,36.8943,36.9358,89985.0
2017-06-28 12:40:00,44.45,44.45,44.39,44.43,25787.0,36.9442,36.9442,36.8943,36.9275,25787.0
2017-06-28 12:45:00,44.43,44.46,44.4,44.43,60596.0,36.9275,36.9525,36.9026,36.9275,60596.0
2017-06-28 12:50:00,44.43,44.44,44.39,44.44,55611.0,36.9275,36.9358,36.8943,36.9358,55611.0
2017-06-28 12:55:00,44.44,44.44,44.41,44.41,48229.0,36.9358,36.9358,36.9109,36.9109,48229.0
2017-06-28 13:00:00,44.41,44.44,44.39,44.4,65532.0,36.9109,36.9358,36.8943,36.9026,65532.0
2017-06-28 13:05:00,44.41,44.44,44.4,44.43,38062.0,36.9109,36.9358,36.9026,36.9275,38062.0
2017-06-28 13:10:00,44.43,44.43,44.38,44.41,48284.0,36.9275,36.9275,36.886,36.9109,48284.0
2017-06-28 13:15:00,44.4,44.41,44.32,44.33,92812.0,36.9026,36.9109,36.8361,36.8444,92812.0
2017-06-28 13:20:00,44.34,44.35,44.32,44.34,50678.0,36.8527,36.861,36.8361,36.8527,50678.0
2017-06-28 13:25:00,44.34,44.35,44.33,44.34,33087.0,36.8527,36.861,36.8444,36.8527,33087.0
2017-06-28 13:30:00,44.33,44.35,44.3,44.31,32123.0,36.8444,36.861,36.8195,36.8278,32123.0
2017-06-28 13:35:00,44.31,44.41,44.31,44.4,41620.0,36.8278,36.9109,36.8278,36.9026,41620.0
2017-06-28 13:40:00,44.4,44.42,44.39,44.4,27256.0,36.9026,36.9192,36.8943,36.9026,27256.0
2017-06-28 13:45:00,44.41,44.42,44.36,44.39,28841.0,36.9109,36.9192,36.8694,36.8943,28841.0
2017-06-28 13:50:00,44.4,44.42,44.37,44.41,42793.0,36.9026,36.9192,36.8777,36.9109,42793.0
2017-06-28 13:55:00,44.41,44.41,44.38,44.39,30423.0,36.9109,36.9109,36.886,36.8943,30423.0
2017-06-28 14:00:00,44.4,44.4,44.39,44.4,18858.0,36.9026,36.9026,36.8943,36.9026,18858.0
2017-06-28 14:05:00,44.4,44.4,44.36,44.4,91202.0,36.9026,36.9026,36.8694,36.9026,91202.0
2017-06-28 14:10:00,44.4,44.4,44.33,44.36,37472.0,36.9026,36.9026,36.8444,36.8694,37472.0
2017-06-28 14:15:00,44.37,44.39,44.35,44.38,32809.0,36.8777,36.8943,36.861,36.886,32809.0
2017-06-28 14:20:00,44.38,44.4,44.37,44.38,34142.0,36.886,36.9026,36.8777,36.886,34142.0
2017-06-28 14:25:00,44.38,44.39,44.36,44.37,53646.0,36.886,36.8943,36.8694,36.8777,53646.0
2017-06-28 14:30:00,44.37,44.38,44.35,44.37,28294.0,36.8777,36.886,36.861,36.8777,28294.0
2017-06-28 14:35:00,44.37,44.37,44.3,44.37,55524.0,36.8777,36.8777,36.8195,36.8777,55524.0
2017-06-28 14:40:00,44.37,44.37,44.33,44.36,46287.0,36.8777,36.8777,36.8444,36.8694,46287.0
2017-06-28 14:45:00,44.35,44.36,44.29,44.3,40356.0,36.861,36.8694,36.8112,36.8195,40356.0
2017-06-28 14:50:00,44.3,44.32,44.27,44.28,35746.0,36.8195,36.8361,36.7946,36.8029,35746.0
2017-06-28 14:55:00,44.27,44.29,44.25,44.27,37981.0,36.7946,36.8112,36.7779,36.7946,37981.0
2017-06-28 15:00:00,44.28,44.3,44.26,44.29,57137.0,36.8029,36.8195,36.7862,36.8112,57137.0
2017-06-28 15:05:00,44.29,44.31,44.24,44.24,89534.0,36.8112,36.8278,36.7696,36.7696,89534.0
2017-06-28 15:10:00,44.24,44.25,44.19,44.2,81533.0,36.7696,36.7779,36.7281,36.7364,81533.0
2017-06-28 15:15:00,44.2,44.24,44.19,44.23,51560.0,36.7364,36.7696,36.7281,36.7613,51560.0
2017-06-28 15:20:00,44.24,44.25,44.18,44.19,96960.0,36.7696,36.7779,36.7197,36.7281,96960.0
2017-06-28 15:25:00,44.2,44.2,44.13,44.13,147874.0,36.7364,36.7364,36.6782,36.6782,147874.0
2017-06-28 15:30:00,44.14,44.14,44.08,44.1,206392.0,36.6865,36.6865,36.6366,36.6533,206392.0
2017-06-28 15:35:00,44.11,44.11,44.08,44.08,101383.0,36.6616,36.6616,36.6366,36.6366,101383.0
2017-06-28 15:40:00,44.08,44.09,44.05,44.07,142373.0,36.6366,36.6449,36.6117,36.6283,142373.0
2017-06-28 15:45:00,44.07,44.07,44.04,44.07,165878.0,36.6283,36.6283,36.6034,36.6283,165878.0
2017-06-28 15:50:00,44.07,44.12,44.04,44.05,358587.0,36.6283,36.6699,36.6034,36.6117,358587.0
2017-06-28 15:55:00,44.05,44.05,43.99,44.04,587625.0,36.6117,36.6117,36.5618,36.6034,587625.0
2017-06-29 09:30:00,43.9,44.06,43.56,43.66,195349.0,36.487,36.62,36.2044,36.2876,195349.0
2017-06-29 09:35:00,43.66,43.83,43.65,43.72,64689.0,36.2876,36.4288,36.2792,36.3374,64689.0
2017-06-29 09:40:00,43.73,43.77,43.65,43.68,83492.0,36.3457,36.379,36.2792,36.3042,83492.0
2017-06-29 09:45:00,43.67,43.69,43.56,43.69,73131.0,36.2959,36.3125,36.2044,36.3125,73131.0
2017-06-29 09:50:00,43.69,43.74,43.65,43.66,64168.0,36.3125,36.354,36.2792,36.2876,64168.0
2017-06-29 09:55:00,43.66,43.7,43.59,43.7,79394.0,36.2876,36.3208,36.2294,36.3208,79394.0
2017-06-29 10:00:00,43.7,43.72,43.66,43.71,71401.0,36.3208,36.3374,36.2876,36.3291,71401.0
2017-06-29 10:05:00,43.7,43.71,43.64,43.67,148973.0,36.3208,36.3291,36.2709,36.2959,148973.0
2017-06-29 10:10:00,43.66,43.68,43.59,43.6,103607.0,36.2876,36.3042,36.2294,36.2377,103607.0
2017-06-29 10:15:00,43.59,43.61,43.54,43.55,29791.0,36.2294,36.246,36.1878,36.1961,29791.0
2017-06-29 10:20:00,43.56,43.64,43.55,43.59,53958.0,36.2044,36.2709,36.1961,36.2294,53958.0
2017-06-29 10:25:00,43.59,43.61,43.46,43.6,77007.0,36.2294,36.246,36.1213,36.2377,77007.0
2017-06-29 10:30:00,43.6,43.61,43.56,43.59,40548.0,36.2377,36.246,36.2044,36.2294,40548.0
2017-06-29 10:35:00,43.59,43.66,43.56,43.65,38729.0,36.2294,36.2876,36.2044,36.2792,38729.0
2017-06-29 10:40:00,43.65,43.74,43.64,43.67,75918.0,36.2792,36.354,36.2709,36.2959,75918.0
2017-06-29 10:45:00,43.68,43.86,43.67,43.77,64980.0,36.3042,36.4538,36.2959,36.379,64980.0
2017-06-29 10:50:00,43.77,43.81,43.76,43.79,73776.0,36.379,36.4122,36.3707,36.3956,73776.0
2017-06-29 10:55:00,43.79,43.79,43.73,43.75,49028.0,36.3956,36.3956,36.3457,36.3624,49028.0
2017-06-29 11:00:00,43.74,43.78,43.73,43.73,64361.0,36.354,36.3873,36.3457,36.3457,64361.0
2017-06-29 11:05:00,43.73,43.73,43.63,43.67,64706.0,36.3457,36.3457,36.2626,36.2959,64706.0
2017-06-29 11:10:00,43.66,43.66,43.55,43.56,55184.0,36.2876,36.2876,36.1961,36.2044,55184.0
2017-06-29 11:15:00,43.55,43.57,43.51,43.55,36515.0,36.1961,36.2128,36.1629,36.1961,36515.0
2017-06-29 11:20:00,43.55,43.57,43.47,43.49,48836.0,36.1961,36.2128,36.1296,36.1463,48836.0
2017-06-29 11:25:00,43.49,43.55,43.47,43.52,53131.0,36.1463,36.1961,36.1296,36.1712,53131.0
2017-06-29 11:30:00,43.51,43.53,43.39,43.52,66704.0,36.1629,36.1795,36.0631,36.1712,66704.0
2017-06-29 11:35:00,43.52,43.54,43.46,43.48,47323.0,36.1712,36.1878,36.1213,36.1379,47323.0
2017-06-29 11:40:00,43.47,43.57,43.45,43.55,51580.0,36.1296,36.2128,36.113,36.1961,51580.0
2017-06-29 11:45:00,43.55,43.59,43.51,43.52,44211.0,36.1961,36.2294,36.1629,36.1712,44211.0
2017-06-29 11:50:00,43.53,43.53,43.42,43.42,48772.0,36.1795,36.1795,36.0881,36.0881,48772.0
2017-06-29 11:55:00,43.41,43.44,43.35,43.39,47162.0,36.0798,36.1047,36.0299,36.0631,47162.0
2017-06-29 12:00:00,43.4,43.46,43.36,43.44,38473.0,36.0715,36.1213,36.0382,36.1047,38473.0
2017-06-29 12:05:00,43.43,43.46,43.41,43.41,25419.0,36.0964,36.1213,36.0798,36.0798,25419.0
2017-06-29 12:10:00,43.41,43.44,43.36,43.36,24878.0,36.0798,36.1047,36.0382,36.0382,24878.0
2017-06-29 12:15:00,43.36,43.36,43.3,43.3,38807.0,36.0382,36.0382,35.9883,35.9883,38807.0
2017-06-29 12:20:00,43.3,43.31,43.26,43.3,47847.0,35.9883,35.9967,35.9551,35.9883,47847.0
2017-06-29 12:25:00,43.29,43.3,43.25,43.3,29167.0,35.98,35.9883,35.9468,35.9883,29167.0
2017-06-29 12:30:00,43.3,43.33,43.27,43.27,31197.0,35.9883,36.0133,35.9634,35.9634,31197.0
2017-06-29 12:35:00,43.27,43.34,43.27,43.31,32009.0,35.9634,36.0216,35.9634,35.9967,32009.0
2017-06-29 12:40:00,43.32,43.33,43.29,43.32,32974.0,36.005,36.0133,35.98,36.005,32974.0
2017-06-29 12:45:00,43.32,43.36,43.3,43.31,63787.0,36.005,36.0382,35.9883,35.9967,63787.0
2017-06-29 12:50:00,43.31,43.32,43.27,43.27,20055.0,35.9967,36.005,35.9634,35.9634,20055.0
2017-06-29 12:55:00,43.27,43.28,43.22,43.24,66040.0,35.9634,35.9717,35.9219,35.9385,66040.0
2017-06-29 13:00:00,43.23,43.23,43.18,43.21,120733.0,35.9302,35.9302,35.8886,35.9135,120733.0
2017-06-29 13:05:00,43.21,43.22,43.12,43.14,46217.0,35.9135,35.9219,35.8387,35.8554,46217.0
2017-06-29 13:10:00,43.14,43.15,43.05,43.06,62731.0,35.8554,35.8637,35.7806,35.7889,62731.0
2017-06-29 13:15:00,43.07,43.09,43.06,43.08,27591.0,35.7972,35.8138,35.7889,35.8055,27591.0
2017-06-29 13:20:00,43.08,43.08,43.03,43.07,67860.0,35.8055,35.8055,35.7639,35.7972,67860.0
2017-06-29 13:25:00,43.06,43.07,42.91,42.96,100103.0,35.7889,35.7972,35.6642,35.7058,100103.0
2017-06-29 13:30:00,42.97,43.1,42.97,43.08,87760.0,35.7141,35.8221,35.7141,35.8055,87760.0
2017-06-29 13:35:00,43.07,43.12,43.05,43.11,62757.0,35.7972,35.8387,35.7806,35.8304,62757.0
2017-06-29 13:40:00,43.12,43.12,43.03,43.04,41740.0,35.8387,35.8387,35.7639,35.7722,41740.0
2017-06-29 13:45:00,43.04,43.08,43.03,43.08,29804.0,35.7722,35.8055,35.7639,35.8055,29804.0
2017-06-29 13:50:00,43.07,43.08,43.03,43.06,48107.0,35.7972,35.8055,35.7639,35.7889,48107.0
2017-06-29 13:55:00,43.06,43.07,43.02,43.05,56026.0,35.7889,35.7972,35.7556,35.7806,56026.0
2017-06-29 14:00:00,43.05,43.05,43.0,43.03,50118.0,35.7806,35.7806,35.739,35.7639,50118.0
2017-06-29 14:05:00,43.02,43.06,43.01,43.04,65740.0,35.7556,35.7889,35.7473,35.7722,65740.0
2017-06-29 14:10:00,43.04,43.07,43.01,43.06,29055.0,35.7722,35.7972,35.7473,35.7889,29055.0
2017-06-29 14:15:00,43.07,43.1,43.05,43.09,49313.0,35.7972,35.8221,35.7806,35.8138,49313.0
2017-06-29 14:20:00,43.09,43.16,43.06,43.15,72856.0,35.8138,35.872,35.7889,35.8637,72856.0
2017-06-29 14:25:00,43.15,43.18,43.13,43.16,56764.0,35.8637,35.8886,35.8471,35.872,56764.0
2017-06-29 14:30:00,43.16,43.2,43.13,43.2,41893.0,35.872,35.9052,35.8471,35.9052,41893.0
2017-06-29 14:35:00,43.19,43.21,43.17,43.19,64892.0,35.8969,35.9135,35.8803,35.8969,64892.0
2017-06-29 14:40:00,43.19,43.22,43.17,43.2,64469.0,35.8969,35.9219,35.8803,35.9052,64469.0
2017-06-29 14:45:00,43.19,43.19,43.15,43.15,36303.0,35.8969,35.8969,35.8637,35.8637,36303.0
2017-06-29 14:50:00,43.15,43.19,43.14,43.16,45126.0,35.8637,35.8969,35.8554,35.872,45126.0
2017-06-29 14:55:00,43.16,43.19,43.12,43.18,46761.0,35.872,35.8969,35.8387,35.8886,46761.0
2017-06-29 15:00:00,43.19,43.24,43.18,43.21,50922.0,35.8969,35.9385,35.8886,35.9135,50922.0
2017-06-29 15:05:00,43.22,43.23,43.2,43.21,38179.0,35.9219,35.9302,35.9052,35.9135,38179.0
2017-06-29 15:10:00,43.22,43.22,43.16,43.18,86742.0,35.9219,35.9219,35.872,35.8886,86742.0
2017-06-29 15:15:00,43.18,43.29,43.18,43.28,57502.0,35.8886,35.98,35.8886,35.9717,57502.0
2017-06-29 15:20:00,43.27,43.28,43.21,43.22,64340.0,35.9634,35.9717,35.9135,35.9219,64340.0
2017-06-29 15:25:00,43.22,43.23,43.17,43.2,50032.0,35.9219,35.9302,35.8803,35.9052,50032.0
2017-06-29 15:30:00,43.2,43.29,43.19,43.26,63115.0,35.9052,35.98,35.8969,35.9551,63115.0
2017-06-29 15:35:00,43.27,43.3,43.23,43.26,88104.0,35.9634,35.9883,35.9302,35.9551,88104.0
2017-06-29 15:40:00,43.26,43.26,43.12,43.13,104043.0,35.9551,35.9551,35.8387,35.8471,104043.0
2017-06-29 15:45:00,43.13,43.14,43.06,43.07,168999.0,35.8471,35.8554,35.7889,35.7972,168999.0
2017-06-29 15:50:00,43.08,43.13,43.05,43.11,233761.0,35.8055,35.8471,35.7806,35.8304,233761.0
2017-06-29 15:55:00,43.11,43.15,43.1,43.13,311587.0,35.8304,35.8637,35.8221,35.8471,311587.0
2017-06-30 09:30:00,43.55,43.64,43.3,43.39,546388.0,36.1961,36.2709,35.9883,36.0631,546388.0
2017-06-30 09:35:00,43.42,43.52,43.42,43.48,38716.0,36.0881,36.1712,36.0881,36.1379,38716.0
2017-06-30 09:40:00,43.47,43.5,43.4,43.4,61190.0,36.1296,36.1546,36.0715,36.0715,61190.0
2017-06-30 09:45:00,43.39,43.49,43.36,43.47,66787.0,36.0631,36.1463,36.0382,36.1296,66787.0
2017-06-30 09:50:00,43.47,43.49,43.43,43.46,63966.0,36.1296,36.1463,36.0964,36.1213,63966.0
2017-06-30 09:55:00,43.45,43.47,43.39,43.41,68074.0,36.113,36.1296,36.0631,36.0798,68074.0
2017-06-30 10:00:00,43.41,43.44,43.38,43.39,164883.0,36.0798,36.1047,36.0548,36.0631,164883.0
2017-06-30 10:05:00,43.4,43.46,43.37,43.45,108149.0,36.0715,36.1213,36.0465,36.113,108149.0
2017-06-30 10:10:00,43.45,43.46,43.35,43.37,62983.0,36.113,36.1213,36.0299,36.0465,62983.0
2017-06-30 10:15:00,43.38,43.39,43.34,43.36,43025.0,36.0548,36.0631,36.0216,36.0382,43025.0
2017-06-30 10:20:00,43.36,43.38,43.32,43.32,49863.0,36.0382,36.0548,36.005,36.005,49863.0
2017-06-30 10:25:00,43.32,43.34,43.22,43.22,51746.0,36.005,36.0216,35.9219,35.9219,51746.0
2017-06-30 10:30:00,43.23,43.26,43.2,43.25,34380.0,35.9302,35.9551,35.9052,35.9468,34380.0
2017-06-30 10:35:00,43.26,43.3,43.23,43.25,64714.0,35.9551,35.9883,35.9302,35.9468,64714.0
2017-06-30 10:40:00,43.25,43.33,43.25,43.32,49635.0,35.9468,36.0133,35.9468,36.005,49635.0
2017-06-30 10:45:00,43.32,43.33,43.26,43.27,66035.0,36.005,36.0133,35.9551,35.9634,66035.0
2017-06-30 10:50:00,43.27,43.28,43.24,43.25,38407.0,35.9634,35.9717,35.9385,35.9468,38407.0
2017-06-30 10:55:00,43.25,43.29,43.24,43.28,32958.0,35.9468,35.98,35.9385,35.9717,32958.0
2017-06-30 11:00:00,43.27,43.3,43.27,43.28,35929.0,35.9634,35.9883,35.9634,35.9717,35929.0
2017-06-30 11:05:00,43.27,43.33,43.26,43.32,31172.0,35.9634,36.0133,35.9551,36.005,31172.0
2017-06-30 11:10:00,43.32,43.33,43.3,43.32,45249.0,36.005,36.0133,35.9883,36.005,45249.0
2017-06-30 11:15:00,43.32,43.34,43.31,43.32,37655.0,36.005,36.0216,35.9967,36.005,37655.0
2017-06-30 11:20:00,43.33,43.36,43.32,43.34,25217.0,36.0133,36.0382,36.005,36.0216,25217.0
2017-06-30 11:25:00,43.33,43.34,43.27,43.29,38117.0,36.0133,36.0216,35.9634,35.98,38117.0
2017-06-30 11:30:00,43.28,43.29,43.22,43.23,36063.0,35.9717,35.98,35.9219,35.9302,36063.0
2017-06-30 11:35:00,43.23,43.25,43.21,43.22,26128.0,35.9302,35.9468,35.9135,35.9219,26128.0
2017-06-30 11:40:00,43.23,43.23,43.2,43.23,26120.0,35.9302,35.9302,35.9052,35.9302,26120.0
2017-06-30 11:45:00,43.23,43.24,43.21,43.24,18682.0,35.9302,35.9385,35.9135,35.9385,18682.0
2017-06-30 11:50:00,43.24,43.25,43.23,43.25,6084.0,35.9385,35.9468,35.9302,35.9468,6084.0
2017-06-30 11:55:00,43.25,43.25,43.23,43.25,24780.0,35.9468,35.9468,35.9302,35.9468,24780.0
2017-06-30 12:00:00,43.24,43.25,43.24,43.25,7716.0,35.9385,35.9468,35.9385,35.9468,7716.0
2017-06-30 12:05:00,43.24,43.32,43.24,43.32,41386.0,35.9385,36.005,35.9385,36.005,41386.0
2017-06-30 12:10:00,43.31,43.34,43.28,43.3,22250.0,35.9967,36.0216,35.9717,35.9883,22250.0
2017-06-30 12:15:00,43.3,43.31,43.29,43.31,24599.0,35.9883,35.9967,35.98,35.9967,24599.0
2017-06-30 12:20:00,43.31,43.31,43.22,43.24,41873.0,35.9967,35.9967,35.9219,35.9385,41873.0
2017-06-30 12:25:00,43.23,43.24,43.22,43.23,11780.0,35.9302,35.9385,35.9219,35.9302,11780.0
2017-06-30 12:30:00,43.23,43.23,43.22,43.23,12250.0,35.9302,35.9302,35.9219,35.9302,12250.0
2017-06-30 12:35:00,43.23,43.24,43.22,43.22,13576.0,35.9302,35.9385,35.9219,35.9219,13576.0
2017-06-30 12:40:00,43.23,43.24,43.2,43.23,69927.0,35.9302,35.9385,35.9052,35.9302,69927.0
2017-06-30 12:45:00,43.23,43.23,43.18,43.19,28066.0,35.9302,35.9302,35.8886,35.8969,28066.0
2017-06-30 12:50:00,43.2,43.2,43.16,43.18,12598.0,35.9052,35.9052,35.872,35.8886,12598.0
2017-06-30 12:55:00,43.17,43.18,43.16,43.18,12577.0,35.8803,35.8886,35.872,35.8886,12577.0
2017-06-30 13:00:00,43.18,43.23,43.16,43.23,22596.0,35.8886,35.9302,35.872,35.9302,22596.0
2017-06-30 13:05:00,43.22,43.24,43.21,43.24,12256.0,35.9219,35.9385,35.9135,35.9385,12256.0
2017-06-30 13:10:00,43.25,43.25,43.23,43.23,10642.0,35.9468,35.9468,35.9302,35.9302,10642.0
2017-06-30 13:15:00,43.24,43.25,43.23,43.25,44334.0,35.9385,35.9468,35.9302,35.9468,44334.0
2017-06-30 13:20:00,43.24,43.24,43.21,43.23,19166.0,35.9385,35.9385,35.9135,35.9302,19166.0
2017-06-30 13:25:00,43.23,43.23,43.22,43.23,17673.0,35.9302,35.9302,35.9219,35.9302,17673.0
2017-06-30 13:30:00,43.23,43.23,43.17,43.18,39168.0,35.9302,35.9302,35.8803,35.8886,39168.0
2017-06-30 13:35:00,43.18,43.21,43.18,43.2,22075.0,35.8886,35.9135,35.8886,35.9052,22075.0
2017-06-30 13:40:00,43.2,43.22,43.2,43.22,8312.0,35.9052,35.9219,35.9052,35.9219,8312.0
2017-06-30 13:45:00,43.22,43.26,43.21,43.26,37316.0,35.9219,35.9551,35.9135,35.9551,37316.0
2017-06-30 13:50:00,43.25,43.26,43.24,43.25,19562.0,35.9468,35.9551,35.9385,35.9468,19562.0
2017-06-30 13:55:00,43.26,43.28,43.24,43.27,27688.0,35.9551,35.9717,35.9385,35.9634,27688.0
2017-06-30 14:00:00,43.26,43.3,43.25,43.3,24024.0,35.9551,35.9883,35.9468,35.9883,24024.0
2017-06-30 14:05:00,43.29,43.32,43.28,43.3,29678.0,35.98,36.005,35.9717,35.9883,29678.0
2017-06-30 14:10:00,43.3,43.34,43.3,43.33,27784.0,35.9883,36.0216,35.9883,36.0133,27784.0
2017-06-30 14:15:00,43.33,43.33,43.27,43.3,42163.0,36.0133,36.0133,35.9634,35.9883,42163.0
2017-06-30 14:20:00,43.31,43.32,43.29,43.3,31041.0,35.9967,36.005,35.98,35.9883,31041.0
2017-06-30 14:25:00,43.3,43.32,43.29,43.29,31361.0,35.9883,36.005,35.98,35.98,31361.0
2017-06-30 14:30:00,43.29,43.3,43.27,43.28,15257.0,35.98,35.9883,35.9634,35.9717,15257.0
2017-06-30 14:35:00,43.29,43.29,43.23,43.27,25950.0,35.98,35.98,35.9302,35.9634,25950.0
2017-06-30 14:40:00,43.26,43.28,43.24,43.24,18411.0,35.9551,35.9717,35.9385,35.9385,18411.0
2017-06-30 14:45:00,43.24,43.29,43.24,43.27,40638.0,35.9385,35.98,35.9385,35.9634,40638.0
2017-06-30 14:50:00,43.27,43.28,43.24,43.25,34523.0,35.9634,35.9717,35.9385,35.9468,34523.0
2017-06-30 14:55:00,43.25,43.26,43.23,43.24,15845.0,35.9468,35.9551,35.9302,35.9385,15845.0
2017-06-30 15:00:00,43.24,43.25,43.22,43.24,32524.0,35.9385,35.9468,35.9219,35.9385,32524.0
2017-06-30 15:05:00,43.24,43.25,43.23,43.24,21626.0,35.9385,35.9468,35.9302,35.9385,21626.0
2017-06-30 15:10:00,43.24,43.25,43.23,43.25,39580.0,35.9385,35.9468,35.9302,35.9468,39580.0
2017-06-30 15:15:00,43.25,43.26,43.22,43.24,29695.0,35.9468,35.9551,35.9219,35.9385,29695.0
2017-06-30 15:20:00,43.23,43.27,43.23,43.27,33240.0,35.9302,35.9634,35.9302,35.9634,33240.0
2017-06-30 15:25:00,43.27,43.28,43.25,43.27,39411.0,35.9634,35.9717,35.9468,35.9634,39411.0
2017-06-30 15:30:00,43.28,43.28,43.26,43.27,68619.0,35.9717,35.9717,35.9551,35.9634,68619.0
2017-06-30 15:35:00,43.27,43.28,43.27,43.27,44630.0,35.9634,35.9717,35.9634,35.9634,44630.0
2017-06-30 15:40:00,43.27,43.29,43.26,43.28,120934.0,35.9634,35.98,35.9551,35.9717,120934.0
2017-06-30 15:45:00,43.28,43.32,43.27,43.32,130078.0,35.9717,36.005,35.9634,36.005,130078.0
2017-06-30 15:50:00,43.32,43.32,43.28,43.28,216656.0,36.005,36.005,35.9717,35.9717,216656.0
2017-06-30 15:55:00,43.28,43.29,43.19,43.2,594621.0,35.9717,35.98,35.8969,35.9052,594621.0
2017-07-03 09:30:00,43.47,43.58,43.4,43.52,206750.0,36.1296,36.2211,36.0715,36.1712,206750.0
2017-07-03 09:35:00,43.51,43.51,43.3,43.33,44435.0,36.1629,36.1629,35.9883,36.0133,44435.0
2017-07-03 09:40:00,43.33,43.36,43.29,43.34,34592.0,36.0133,36.0382,35.98,36.0216,34592.0
2017-07-03 09:45:00,43.32,43.35,43.28,43.35,36622.0,36.005,36.0299,35.9717,36.0299,36622.0
2017-07-03 09:50:00,43.36,43.36,43.26,43.28,24576.0,36.0382,36.0382,35.9551,35.9717,24576.0
2017-07-03 09:55:00,43.28,43.33,43.28,43.32,30168.0,35.9717,36.0133,35.9717,36.005,30168.0
2017-07-03 10:00:00,43.32,43.37,43.28,43.3,82965.0,36.005,36.0465,35.9717,35.9883,82965.0
2017-07-03 10:05:00,43.29,43.37,43.28,43.36,50470.0,35.98,36.0465,35.9717,36.0382,50470.0
2017-07-03 10:10:00,43.35,43.4,43.34,43.39,32976.0,36.0299,36.0715,36.0216,36.0631,32976.0
2017-07-03 10:15:00,43.39,43.4,43.3,43.32,58725.0,36.0631,36.0715,35.9883,36.005,58725.0
2017-07-03 10:20:00,43.32,43.34,43.25,43.27,48528.0,36.005,36.0216,35.9468,35.9634,48528.0
2017-07-03 10:25:00,43.27,43.29,43.21,43.29,71212.0,35.9634,35.98,35.9135,35.98,71212.0
2017-07-03 10:30:00,43.29,43.36,43.28,43.35,63635.0,35.98,36.0382,35.9717,36.0299,63635.0
2017-07-03 10:35:00,43.36,43.36,43.32,43.33,57227.0,36.0382,36.0382,36.005,36.0133,57227.0
2017-07-03 10:40:00,43.33,43.34,43.28,43.31,64932.0,36.0133,36.0216,35.9717,35.9967,64932.0
2017-07-03 10:45:00,43.31,43.39,43.31,43.38,52542.0,35.9967,36.0631,35.9967,36.0548,52542.0
2017-07-03 10:50:00,43.38,43.41,43.35,43.35,56541.0,36.0548,36.0798,36.0299,36.0299,56541.0
2017-07-03 10:55:00,43.35,43.36,43.27,43.27,42774.0,36.0299,36.0382,35.9634,35.9634,42774.0
2017-07-03 11:00:00,43.26,43.28,43.24,43.27,43417.0,35.9551,35.9717,35.9385,35.9634,43417.0
2017-07-03 11:05:00,43.27,43.27,43.23,43.25,50427.0,35.9634,35.9634,35.9302,35.9468,50427.0
2017-07-03 11:10:00,43.24,43.26,43.23,43.25,68125.0,35.9385,35.9551,35.9302,35.9468,68125.0
2017-07-03 11:15:00,43.26,43.27,43.15,43.15,60020.0,35.9551,35.9634,35.8637,35.8637,60020.0
2017-07-03 11:20:00,43.15,43.2,43.15,43.19,44022.0,35.8637,35.9052,35.8637,35.8969,44022.0
2017-07-03 11:25:00,43.2,43.21,43.18,43.2,38688.0,35.9052,35.9135,35.8886,35.9052,38688.0
2017-07-03 11:30:00,43.2,43.27,43.2,43.25,45650.0,35.9052,35.9634,35.9052,35.9468,45650.0
2017-07-03 11:35:00,43.25,43.25,43.19,43.2,43335.0,35.9468,35.9468,35.8969,35.9052,43335.0
2017-07-03 11:40:00,43.2,43.23,43.16,43.21,87352.0,35.9052,35.9302,35.872,35.9135,87352.0
2017-07-03 11:45:00,43.22,43.28,43.22,43.26,79637.0,35.9219,35.9717,35.9219,35.9551,79637.0
2017-07-03 11:50:00,43.26,43.33,43.23,43.33,35119.0,35.9551,36.0133,35.9302,36.0133,35119.0
2017-07-03 11:55:00,43.33,43.42,43.32,43.4,95256.0,36.0133,36.0881,36.005,36.0715,95256.0
2017-07-03 12:00:00,43.4,43.4,43.33,43.39,43376.0,36.0715,36.0715,36.0133,36.0631,43376.0
2017-07-03 12:05:00,43.39,43.39,43.29,43.34,71343.0,36.0631,36.0631,35.98,36.0216,71343.0
2017-07-03 12:10:00,43.34,43.38,43.34,43.35,44514.0,36.0216,36.0548,36.0216,36.0299,44514.0
2017-07-03 12:15:00,43.35,43.38,43.33,43.36,65033.0,36.0299,36.0548,36.0133,36.0382,65033.0
2017-07-03 12:20:00,43.35,43.36,43.33,43.34,60837.0,36.0299,36.0382,36.0133,36.0216,60837.0
2017-07-03 12:25:00,43.33,43.36,43.31,43.32,48837.0,36.0133,36.0382,35.9967,36.005,48837.0
2017-07-03 12:30:00,43.32,43.32,43.28,43.3,45140.0,36.005,36.005,35.9717,35.9883,45140.0
2017-07-03 12:35:00,43.3,43.35,43.28,43.35,102044.0,35.9883,36.0299,35.9717,36.0299,102044.0
2017-07-03 12:40:00,43.34,43.38,43.32,43.37,129473.0,36.0216,36.0548,36.005,36.0465,129473.0
2017-07-03 12:45:00,43.37,43.37,43.33,43.33,128425.0,36.0465,36.0465,36.0133,36.0133,128425.0
2017-07-03 12:50:00,43.33,43.35,43.31,43.31,117827.0,36.0133,36.0299,35.9967,35.9967,117827.0
2017-07-03 12:55:00,43.31,43.32,43.17,43.17,346326.0,35.9967,36.005,35.8803,35.8803,346326.0
2017-07-05 09:30:00,43.15,43.36,43.15,43.27,229005.0,35.8637,36.0382,35.8637,35.9634,229005.0
2017-07-05 09:35:00,43.28,43.37,43.27,43.29,76128.0,35.9717,36.0465,35.9634,35.98,76128.0
2017-07-05 09:40:00,43.29,43.32,43.1,43.15,296263.0,35.98,36.005,35.8221,35.8637,296263.0
2017-07-05 09:45:00,43.16,43.21,43.05,43.09,73966.0,35.872,35.9135,35.7806,35.8138,73966.0
2017-07-05 09:50:00,43.09,43.18,43.07,43.07,68320.0,35.8138,35.8886,35.7972,35.7972,68320.0
2017-07-05 09:55:00,43.07,43.1,43.0,43.09,63802.0,35.7972,35.8221,35.739,35.8138,63802.0
2017-07-05 10:00:00,43.1,43.13,43.06,43.07,54055.0,35.8221,35.8471,35.7889,35.7972,54055.0
2017-07-05 10:05:00,43.07,43.14,43.04,43.12,65935.0,35.7972,35.8554,35.7722,35.8387,65935.0
2017-07-05 10:10:00,43.12,43.18,43.11,43.16,104979.0,35.8387,35.8886,35.8304,35.872,104979.0
2017-07-05 10:15:00,43.16,43.24,43.14,43.16,118879.0,35.872,35.9385,35.8554,35.872,118879.0
2017-07-05 10:20:00,43.15,43.25,43.15,43.24,184079.0,35.8637,35.9468,35.8637,35.9385,184079.0
2017-07-05 10:25:00,43.24,43.3,43.2,43.3,49415.0,35.9385,35.9883,35.9052,35.9883,49415.0
2017-07-05 10:30:00,43.3,43.31,43.25,43.3,49785.0,35.9883,35.9967,35.9468,35.9883,49785.0
2017-07-05 10:35:00,43.31,43.36,43.29,43.32,151958.0,35.9967,36.0382,35.98,36.005,151958.0
2017-07-05 10:40:00,43.32,43.36,43.29,43.34,86272.0,36.005,36.0382,35.98,36.0216,86272.0
2017-07-05 10:45:00,43.34,43.42,43.33,43.41,117901.0,36.0216,36.0881,36.0133,36.0798,117901.0
2017-07-05 10:50:00,43.42,43.42,43.31,43.34,52887.0,36.0881,36.0881,35.9967,36.0216,52887.0
2017-07-05 10:55:00,43.34,43.38,43.33,43.34,34108.0,36.0216,36.0548,36.0133,36.0216,34108.0
2017-07-05 11:00:00,43.34,43.4,43.33,43.34,56060.0,36.0216,36.0715,36.0133,36.0216,56060.0
2017-07-05 11:05:00,43.33,43.37,43.33,43.37,17990.0,36.0133,36.0465,36.0133,36.0465,17990.0
2017-07-05 11:10:00,43.37,43.37,43.32,43.34,27883.0,36.0465,36.0465,36.005,36.0216,27883.0
2017-07-05 11:15:00,43.34,43.34,43.31,43.34,27777.0,36.0216,36.0216,35.9967,36.0216,27777.0
2017-07-05 11:20:00,43.35,43.35,43.32,43.33,37161.0,36.0299,36.0299,36.005,36.0133,37161.0
2017-07-05 11:25:00,43.33,43.36,43.32,43.34,36458.0,36.0133,36.0382,36.005,36.0216,36458.0
2017-07-05 11:30:00,43.34,43.34,43.3,43.3,24329.0,36.0216,36.0216,35.9883,35.9883,24329.0
2017-07-05 11:35:00,43.31,43.34,43.31,43.32,27646.0,35.9967,36.0216,35.9967,36.005,27646.0
2017-07-05 11:40:00,43.33,43.34,43.29,43.3,43156.0,36.0133,36.0216,35.98,35.9883,43156.0
2017-07-05 11:45:00,43.3,43.3,43.24,43.26,55362.0,35.9883,35.9883,35.9385,35.9551,55362.0
2017-07-05 11:50:00,43.27,43.3,43.25,43.3,30490.0,35.9634,35.9883,35.9468,35.9883,30490.0
2017-07-05 11:55:00,43.29,43.3,43.28,43.29,32962.0,35.98,35.9883,35.9717,35.98,32962.0
2017-07-05 12:00:00,43.29,43.31,43.27,43.3,32665.0,35.98,35.9967,35.9634,35.9883,32665.0
2017-07-05 12:05:00,43.3,43.3,43.25,43.25,124595.0,35.9883,35.9883,35.9468,35.9468,124595.0
2017-07-05 12:10:00,43.25,43.3,43.25,43.3,22947.0,35.9468,35.9883,35.9468,35.9883,22947.0
2017-07-05 12:15:00,43.29,43.3,43.28,43.29,49709.0,35.98,35.9883,35.9717,35.98,49709.0
2017-07-05 12:20:00,43.29,43.31,43.29,43.31,105526.0,35.98,35.9967,35.98,35.9967,105526.0
2017-07-05 12:25:00,43.31,43.35,43.28,43.29,39923.0,35.9967,36.0299,35.9717,35.98,39923.0
2017-07-05 12:30:00,43.3,43.3,43.24,43.25,48540.0,35.9883,35.9883,35.9385,35.9468,48540.0
2017-07-05 12:35:00,43.25,43.28,43.24,43.27,31167.0,35.9468,35.9717,35.9385,35.9634,31167.0
2017-07-05 12:40:00,43.27,43.28,43.27,43.27,20224.0,35.9634,35.9717,35.9634,35.9634,20224.0
2017-07-05 12:45:00,43.27,43.28,43.24,43.25,22172.0,35.9634,35.9717,35.9385,35.9468,22172.0
2017-07-05 12:50:00,43.25,43.27,43.24,43.26,20171.0,35.9468,35.9634,35.9385,35.9551,20171.0
2017-07-05 12:55:00,43.26,43.28,43.24,43.28,22014.0,35.9551,35.9717,35.9385,35.9717,22014.0
2017-07-05 13:00:00,43.27,43.3,43.27,43.28,36575.0,35.9634,35.9883,35.9634,35.9717,36575.0
2017-07-05 13:05:00,43.28,43.29,43.26,43.27,27398.0,35.9717,35.98,35.9551,35.9634,27398.0
2017-07-05 13:10:00,43.27,43.28,43.25,43.25,48989.0,35.9634,35.9717,35.9468,35.9468,48989.0
2017-07-05 13:15:00,43.26,43.27,43.24,43.24,39790.0,35.9551,35.9634,35.9385,35.9385,39790.0
2017-07-05 13:20:00,43.24,43.29,43.24,43.28,34949.0,35.9385,35.98,35.9385,35.9717,34949.0
2017-07-05 13:25:00,43.29,43.29,43.25,43.27,31823.0,35.98,35.98,35.9468,35.9634,31823.0
2017-07-05 13:30:00,43.27,43.28,43.26,43.26,79052.0,35.9634,35.9717,35.9551,35.9551,79052.0
2017-07-05 13:35:00,43.26,43.27,43.2,43.21,32863.0,35.9551,35.9634,35.9052,35.9135,32863.0
2017-07-05 13:40:00,43.21,43.22,43.18,43.19,25651.0,35.9135,35.9219,35.8886,35.8969,25651.0
2017-07-05 13:45:00,43.19,43.21,43.18,43.2,21633.0,35.8969,35.9135,35.8886,35.9052,21633.0
2017-07-05 13:50:00,43.19,43.21,43.19,43.21,19049.0,35.8969,35.9135,35.8969,35.9135,19049.0
2017-07-05 13:55:00,43.21,43.22,43.18,43.21,47224.0,35.9135,35.9219,35.8886,35.9135,47224.0
2017-07-05 14:00:00,43.21,43.24,43.19,43.21,34943.0,35.9135,35.9385,35.8969,35.9135,34943.0
2017-07-05 14:05:00,43.21,43.25,43.14,43.19,85445.0,35.9135,35.9468,35.8554,35.8969,85445.0
2017-07-05 14:10:00,43.19,43.23,43.18,43.23,103730.0,35.8969,35.9302,35.8886,35.9302,103730.0
2017-07-05 14:15:00,43.23,43.25,43.22,43.23,94888.0,35.9302,35.9468,35.9219,35.9302,94888.0
2017-07-05 14:20:00,43.23,43.26,43.22,43.26,94831.0,35.9302,35.9551,35.9219,35.9551,94831.0
2017-07-05 14:25:00,43.26,43.29,43.25,43.29,40329.0,35.9551,35.98,35.9468,35.98,40329.0
2017-07-05 14:30:00,43.28,43.34,43.27,43.27,103762.0,35.9717,36.0216,35.9634,35.9634,103762.0
2017-07-05 14:35:00,43.27,43.29,43.27,43.29,132125.0,35.9634,35.98,35.9634,35.98,132125.0
2017-07-05 14:40:00,43.28,43.29,43.27,43.27,50141.0,35.9717,35.98,35.9634,35.9634,50141.0
2017-07-05 14:45:00,43.27,43.29,43.23,43.23,63558.0,35.9634,35.98,35.9302,35.9302,63558.0
2017-07-05 14:50:00,43.23,43.24,43.19,43.19,42622.0,35.9302,35.9385,35.8969,35.8969,42622.0
2017-07-05 14:55:00,43.2,43.2,43.14,43.14,39088.0,35.9052,35.9052,35.8554,35.8554,39088.0
2017-07-05 15:00:00,43.13,43.17,43.1,43.1,56071.0,35.8471,35.8803,35.8221,35.8221,56071.0
2017-07-05 15:05:00,43.11,43.12,43.09,43.11,50220.0,35.8304,35.8387,35.8138,35.8304,50220.0
2017-07-05 15:10:00,43.1,43.11,43.09,43.1,42891.0,35.8221,35.8304,35.8138,35.8221,42891.0
2017-07-05 15:15:00,43.11,43.15,43.1,43.15,33518.0,35.8304,35.8637,35.8221,35.8637,33518.0
2017-07-05 15:20:00,43.15,43.15,43.09,43.09,57906.0,35.8637,35.8637,35.8138,35.8138,57906.0
2017-07-05 15:25:00,43.09,43.13,43.08,43.11,54110.0,35.8138,35.8471,35.8055,35.8304,54110.0
2017-07-05 15:30:00,43.11,43.17,43.1,43.1,72431.0,35.8304,35.8803,35.8221,35.8221,72431.0
2017-07-05 15:35:00,43.1,43.11,43.08,43.09,54689.0,35.8221,35.8304,35.8055,35.8138,54689.0
2017-07-05 15:40:00,43.09,43.19,43.09,43.18,131126.0,35.8138,35.8969,35.8138,35.8886,131126.0
2017-07-05 15:45:00,43.19,43.19,43.16,43.16,652422.0,35.8969,35.8969,35.872,35.872,652422.0
2017-07-05 15:50:00,43.16,43.18,43.13,43.13,131293.0,35.872,35.8886,35.8471,35.8471,131293.0
2017-07-05 15:55:00,43.13,43.17,43.11,43.12,446216.0,35.8471,35.8803,35.8304,35.8387,446216.0
2017-07-06 09:30:00,43.0,43.17,42.94,43.12,224075.0,35.739,35.8803,35.6891,35.8387,224075.0
2017-07-06 09:35:00,43.11,43.2,43.03,43.04,237882.0,35.8304,35.9052,35.7639,35.7722,237882.0
2017-07-06 09:40:00,43.04,43.29,43.02,43.28,97259.0,35.7722,35.98,35.7556,35.9717,97259.0
2017-07-06 09:45:00,43.28,43.35,43.18,43.24,306469.0,35.9717,36.0299,35.8886,35.9385,306469.0
2017-07-06 09:50:00,43.24,43.32,43.17,43.26,92899.0,35.9385,36.005,35.8803,35.9551,92899.0
2017-07-06 09:55:00,43.26,43.28,43.11,43.17,102741.0,35.9551,35.9717,35.8304,35.8803,102741.0
2017-07-06 10:00:00,43.16,43.23,43.16,43.16,90517.0,35.872,35.9302,35.872,35.872,90517.0
2017-07-06 10:05:00,43.16,43.21,43.09,43.16,85394.0,35.872,35.9135,35.8138,35.872,85394.0
2017-07-06 10:10:00,43.16,43.23,43.15,43.18,89697.0,35.872,35.9302,35.8637,35.8886,89697.0
2017-07-06 10:15:00,43.18,43.18,43.1,43.13,105519.0,35.8886,35.8886,35.8221,35.8471,105519.0
2017-07-06 10:20:00,43.14,43.14,43.07,43.08,75350.0,35.8554,35.8554,35.7972,35.8055,75350.0
2017-07-06 10:25:00,43.09,43.13,43.07,43.13,64577.0,35.8138,35.8471,35.7972,35.8471,64577.0
2017-07-06 10:30:00,43.13,43.17,43.08,43.08,105284.0,35.8471,35.8803,35.8055,35.8055,105284.0
2017-07-06 10:35:00,43.08,43.16,43.04,43.16,68073.0,35.8055,35.872,35.7722,35.872,68073.0
2017-07-06 10:40:00,43.16,43.17,43.1,43.12,107723.0,35.872,35.8803,35.8221,35.8387,107723.0
2017-07-06 10:45:00,43.12,43.21,43.11,43.16,105569.0,35.8387,35.9135,35.8304,35.872,105569.0
2017-07-06 10:50:00,43.16,43.21,43.15,43.19,80278.0,35.872,35.9135,35.8637,35.8969,80278.0
2017-07-06 10:55:00,43.19,43.25,43.18,43.2,63503.0,35.8969,35.9468,35.8886,35.9052,63503.0
2017-07-06 11:00:00,43.2,43.22,43.14,43.17,75821.0,35.9052,35.9219,35.8554,35.8803,75821.0
2017-07-06 11:05:00,43.18,43.21,43.15,43.16,55093.0,35.8886,35.9135,35.8637,35.872,55093.0
2017-07-06 11:10:00,43.16,43.18,43.13,43.15,62141.0,35.872,35.8886,35.8471,35.8637,62141.0
2017-07-06 11:15:00,43.16,43.19,43.13,43.15,56707.0,35.872,35.8969,35.8471,35.8637,56707.0
2017-07-06 11:20:00,43.15,43.18,43.14,43.15,42254.0,35.8637,35.8886,35.8554,35.8637,42254.0
2017-07-06 11:25:00,43.16,43.16,43.12,43.16,77715.0,35.872,35.872,35.8387,35.872,77715.0
2017-07-06 11:30:00,43.17,43.17,43.14,43.16,44375.0,35.8803,35.8803,35.8554,35.872,44375.0
2017-07-06 11:35:00,43.16,43.21,43.16,43.2,77504.0,35.872,35.9135,35.872,35.9052,77504.0
2017-07-06 11:40:00,43.2,43.21,43.15,43.17,32687.0,35.9052,35.9135,35.8637,35.8803,32687.0
2017-07-06 11:45:00,43.17,43.21,43.17,43.21,40805.0,35.8803,35.9135,35.8803,35.9135,40805.0
2017-07-06 11:50:00,43.2,43.21,43.16,43.18,41019.0,35.9052,35.9135,35.872,35.8886,41019.0
2017-07-06 11:55:00,43.18,43.22,43.16,43.2,81070.0,35.8886,35.9219,35.872,35.9052,81070.0
2017-07-06 12:00:00,43.2,43.24,43.2,43.23,91196.0,35.9052,35.9385,35.9052,35.9302,91196.0
2017-07-06 12:05:00,43.23,43.25,43.2,43.22,81502.0,35.9302,35.9468,35.9052,35.9219,81502.0
2017-07-06 12:10:00,43.22,43.25,43.21,43.23,42180.0,35.9219,35.9468,35.9135,35.9302,42180.0
2017-07-06 12:15:00,43.23,43.26,43.23,43.26,62574.0,35.9302,35.9551,35.9302,35.9551,62574.0
2017-07-06 12:20:00,43.26,43.29,43.25,43.27,188244.0,35.9551,35.98,35.9468,35.9634,188244.0
2017-07-06 12:25:00,43.26,43.28,43.25,43.26,64855.0,35.9551,35.9717,35.9468,35.9551,64855.0
2017-07-06 12:30:00,43.25,43.26,43.21,43.24,45849.0,35.9468,35.9551,35.9135,35.9385,45849.0
2017-07-06 12:35:00,43.25,43.25,43.19,43.23,34081.0,35.9468,35.9468,35.8969,35.9302,34081.0
2017-07-06 12:40:00,43.23,43.23,43.2,43.21,29781.0,35.9302,35.9302,35.9052,35.9135,29781.0
2017-07-06 12:45:00,43.2,43.21,43.18,43.18,27022.0,35.9052,35.9135,35.8886,35.8886,27022.0
2017-07-06 12:50:00,43.19,43.22,43.18,43.19,27020.0,35.8969,35.9219,35.8886,35.8969,27020.0
2017-07-06 12:55:00,43.2,43.22,43.18,43.22,38594.0,35.9052,35.9219,35.8886,35.9219,38594.0
2017-07-06 13:00:00,43.21,43.23,43.19,43.19,29568.0,35.9135,35.9302,35.8969,35.8969,29568.0
2017-07-06 13:05:00,43.19,43.2,43.16,43.16,28363.0,35.8969,35.9052,35.872,35.872,28363.0
2017-07-06 13:10:00,43.16,43.21,43.15,43.21,45096.0,35.872,35.9135,35.8637,35.9135,45096.0
2017-07-06 13:15:00,43.21,43.22,43.2,43.2,35459.0,35.9135,35.9219,35.9052,35.9052,35459.0
2017-07-06 13:20:00,43.2,43.21,43.17,43.2,61253.0,35.9052,35.9135,35.8803,35.9052,61253.0
2017-07-06 13:25:00,43.19,43.22,43.19,43.22,37888.0,35.8969,35.9219,35.8969,35.9219,37888.0
2017-07-06 13:30:00,43.22,43.22,43.17,43.2,62662.0,35.9219,35.9219,35.8803,35.9052,62662.0
2017-07-06 13:35:00,43.2,43.2,43.16,43.16,37696.0,35.9052,35.9052,35.872,35.872,37696.0
2017-07-06 13:40:00,43.16,43.17,43.14,43.15,81031.0,35.872,35.8803,35.8554,35.8637,81031.0
2017-07-06 13:45:00,43.15,43.17,43.14,43.15,64928.0,35.8637,35.8803,35.8554,35.8637,64928.0
2017-07-06 13:50:00,43.14,43.17,43.12,43.13,48403.0,35.8554,35.8803,35.8387,35.8471,48403.0
2017-07-06 13:55:00,43.14,43.16,43.14,43.15,15804.0,35.8554,35.872,35.8554,35.8637,15804.0
2017-07-06 14:00:00,43.15,43.16,43.12,43.13,34492.0,35.8637,35.872,35.8387,35.8471,34492.0
2017-07-06 14:05:00,43.13,43.14,43.11,43.14,73886.0,35.8471,35.8554,35.8304,35.8554,73886.0
2017-07-06 14:10:00,43.14,43.16,43.1,43.13,82848.0,35.8554,35.872,35.8221,35.8471,82848.0
2017-07-06 14:15:00,43.12,43.14,43.1,43.12,55333.0,35.8387,35.8554,35.8221,35.8387,55333.0
2017-07-06 14:20:00,43.11,43.15,43.11,43.12,42620.0,35.8304,35.8637,35.8304,35.8387,42620.0
2017-07-06 14:25:00,43.13,43.15,43.12,43.14,63450.0,35.8471,35.8637,35.8387,35.8554,63450.0
2017-07-06 14:30:00,43.14,43.14,43.09,43.13,48299.0,35.8554,35.8554,35.8138,35.8471,48299.0
2017-07-06 14:35:00,43.14,43.14,43.1,43.13,46524.0,35.8554,35.8554,35.8221,35.8471,46524.0
2017-07-06 14:40:00,43.13,43.18,43.08,43.17,174084.0,35.8471,35.8886,35.8055,35.8803,174084.0
2017-07-06 14:45:00,43.17,43.19,43.15,43.19,110849.0,35.8803,35.8969,35.8637,35.8969,110849.0
2017-07-06 14:50:00,43.2,43.2,43.16,43.19,39700.0,35.9052,35.9052,35.872,35.8969,39700.0
2017-07-06 14:55:00,43.19,43.2,43.18,43.19,41535.0,35.8969,35.9052,35.8886,35.8969,41535.0
2017-07-06 15:00:00,43.18,43.19,43.13,43.15,38249.0,35.8886,35.8969,35.8471,35.8637,38249.0
2017-07-06 15:05:00,43.15,43.16,43.11,43.15,69327.0,35.8637,35.872,35.8304,35.8637,69327.0
2017-07-06 15:10:00,43.14,43.15,43.11,43.11,69393.0,35.8554,35.8637,35.8304,35.8304,69393.0
2017-07-06 15:15:00,43.12,43.14,43.11,43.12,42349.0,35.8387,35.8554,35.8304,35.8387,42349.0
2017-07-06 15:20:00,43.12,43.13,43.09,43.13,54082.0,35.8387,35.8471,35.8138,35.8471,54082.0
2017-07-06 15:25:00,43.12,43.13,43.06,43.08,69942.0,35.8387,35.8471,35.7889,35.8055,69942.0
2017-07-06 15:30:00,43.08,43.1,43.05,43.07,67055.0,35.8055,35.8221,35.7806,35.7972,67055.0
2017-07-06 15:35:00,43.07,43.07,43.02,43.05,113202.0,35.7972,35.7972,35.7556,35.7806,113202.0
2017-07-06 15:40:00,43.05,43.08,43.04,43.06,148487.0,35.7806,35.8055,35.7722,35.7889,148487.0
2017-07-06 15:45:00,43.06,43.08,43.05,43.07,117265.0,35.7889,35.8055,35.7806,35.7972,117265.0
2017-07-06 15:50:00,43.07,43.08,43.04,43.05,152982.0,35.7972,35.8055,35.7722,35.7806,152982.0
2017-07-06 15:55:00,43.05,43.08,43.04,43.05,295332.0,35.7806,35.8055,35.7722,35.7806,295332.0
2017-07-07 09:30:00,42.99,43.25,42.99,43.14,306308.0,35.7307,35.9468,35.7307,35.8554,306308.0
2017-07-07 09:35:00,43.14,43.2,43.07,43.13,101062.0,35.8554,35.9052,35.7972,35.8471,101062.0
2017-07-07 09:40:00,43.12,43.19,43.11,43.16,72624.0,35.8387,35.8969,35.8304,35.872,72624.0
2017-07-07 09:45:00,43.16,43.17,43.01,43.07,149219.0,35.872,35.8803,35.7473,35.7972,149219.0
2017-07-07 09:50:00,43.09,43.12,43.01,43.1,132729.0,35.8138,35.8387,35.7473,35.8221,132729.0
2017-07-07 09:55:00,43.1,43.14,43.07,43.14,57820.0,35.8221,35.8554,35.7972,35.8554,57820.0
2017-07-07 10:00:00,43.14,43.14,43.04,43.04,83016.0,35.8554,35.8554,35.7722,35.7722,83016.0
2017-07-07 10:05:00,43.04,43.06,42.97,43.0,226060.0,35.7722,35.7889,35.7141,35.739,226060.0
2017-07-07 10:10:00,43.0,43.04,42.98,43.04,128812.0,35.739,35.7722,35.7224,35.7722,128812.0
2017-07-07 10:15:00,43.05,43.08,43.0,43.0,90762.0,35.7806,35.8055,35.739,35.739,90762.0
2017-07-07 10:20:00,43.01,43.04,42.95,43.02,93204.0,35.7473,35.7722,35.6974,35.7556,93204.0
2017-07-07 10:25:00,43.02,43.18,43.02,43.12,420973.0,35.7556,35.8886,35.7556,35.8387,420973.0
2017-07-07 10:30:00,43.13,43.14,43.08,43.1,288076.0,35.8471,35.8554,35.8055,35.8221,288076.0
2017-07-07 10:35:00,43.1,43.11,43.01,43.02,60338.0,35.8221,35.8304,35.7473,35.7556,60338.0
2017-07-07 10:40:00,43.02,43.1,43.01,43.07,80594.0,35.7556,35.8221,35.7473,35.7972,80594.0
2017-07-07 10:45:00,43.07,43.07,43.0,43.01,56364.0,35.7972,35.7972,35.739,35.7473,56364.0
2017-07-07 10:50:00,43.01,43.01,42.94,42.94,100318.0,35.7473,35.7473,35.6891,35.6891,100318.0
2017-07-07 10:55:00,42.94,42.95,42.89,42.94,237777.0,35.6891,35.6974,35.6476,35.6891,237777.0
2017-07-07 11:00:00,42.94,42.95,42.89,42.93,67149.0,35.6891,35.6974,35.6476,35.6808,67149.0
2017-07-07 11:05:00,42.93,42.96,42.92,42.96,29043.0,35.6808,35.7058,35.6725,35.7058,29043.0
2017-07-07 11:10:00,42.96,43.04,42.95,43.03,55518.0,35.7058,35.7722,35.6974,35.7639,55518.0
2017-07-07 11:15:00,43.03,43.08,43.02,43.06,68765.0,35.7639,35.8055,35.7556,35.7889,68765.0
2017-07-07 11:20:00,43.07,43.09,43.04,43.04,42109.0,35.7972,35.8138,35.7722,35.7722,42109.0
2017-07-07 11:25:00,43.04,43.11,43.04,43.09,91355.0,35.7722,35.8304,35.7722,35.8138,91355.0
2017-07-07 11:30:00,43.09,43.16,43.07,43.11,331349.0,35.8138,35.872,35.7972,35.8304,331349.0
2017-07-07 11:35:00,43.11,43.28,43.1,43.2,216178.0,35.8304,35.9717,35.8221,35.9052,216178.0
2017-07-07 11:40:00,43.2,43.23,43.19,43.23,129470.0,35.9052,35.9302,35.8969,35.9302,129470.0
2017-07-07 11:45:00,43.23,43.31,43.2,43.21,122277.0,35.9302,35.9967,35.9052,35.9135,122277.0
2017-07-07 11:50:00,43.21,43.24,43.19,43.21,202480.0,35.9135,35.9385,35.8969,35.9135,202480.0
2017-07-07 11:55:00,43.21,43.22,43.18,43.19,87177.0,35.9135,35.9219,35.8886,35.8969,87177.0
2017-07-07 12:00:00,43.19,43.22,43.19,43.21,61935.0,35.8969,35.9219,35.8969,35.9135,61935.0
2017-07-07 12:05:00,43.21,43.27,43.21,43.24,41568.0,35.9135,35.9634,35.9135,35.9385,41568.0
2017-07-07 12:10:00,43.24,43.26,43.23,43.26,34643.0,35.9385,35.9551,35.9302,35.9551,34643.0
2017-07-07 12:15:00,43.27,43.27,43.24,43.26,32877.0,35.9634,35.9634,35.9385,35.9551,32877.0
2017-07-07 12:20:00,43.26,43.29,43.25,43.27,59613.0,35.9551,35.98,35.9468,35.9634,59613.0
2017-07-07 12:25:00,43.28,43.3,43.27,43.29,77018.0,35.9717,35.9883,35.9634,35.98,77018.0
2017-07-07 12:30:00,43.3,43.33,43.29,43.29,27351.0,35.9883,36.0133,35.98,35.98,27351.0
2017-07-07 12:35:00,43.29,43.33,43.29,43.31,28332.0,35.98,36.0133,35.98,35.9967,28332.0
2017-07-07 12:40:00,43.31,43.32,43.29,43.31,35855.0,35.9967,36.005,35.98,35.9967,35855.0
2017-07-07 12:45:00,43.31,43.31,43.28,43.3,29062.0,35.9967,35.9967,35.9717,35.9883,29062.0
2017-07-07 12:50:00,43.3,43.36,43.29,43.36,160952.0,35.9883,36.0382,35.98,36.0382,160952.0
2017-07-07 12:55:00,43.36,43.37,43.33,43.33,47159.0,36.0382,36.0465,36.0133,36.0133,47159.0
2017-07-07 13:00:00,43.33,43.33,43.26,43.27,99268.0,36.0133,36.0133,35.9551,35.9634,99268.0
2017-07-07 13:05:00,43.26,43.27,43.24,43.26,52719.0,35.9551,35.9634,35.9385,35.9551,52719.0
2017-07-07 13:10:00,43.25,43.27,43.25,43.26,76655.0,35.9468,35.9634,35.9468,35.9551,76655.0
2017-07-07 13:15:00,43.26,43.27,43.25,43.25,43903.0,35.9551,35.9634,35.9468,35.9468,43903.0
2017-07-07 13:20:00,43.26,43.27,43.24,43.25,56050.0,35.9551,35.9634,35.9385,35.9468,56050.0
2017-07-07 13:25:00,43.25,43.28,43.24,43.28,39687.0,35.9468,35.9717,35.9385,35.9717,39687.0
2017-07-07 13:30:00,43.28,43.29,43.25,43.25,41580.0,35.9717,35.98,35.9468,35.9468,41580.0
2017-07-07 13:35:00,43.26,43.28,43.25,43.27,65132.0,35.9551,35.9717,35.9468,35.9634,65132.0
2017-07-07 13:40:00,43.27,43.29,43.26,43.27,153713.0,35.9634,35.98,35.9551,35.9634,153713.0
2017-07-07 13:45:00,43.27,43.28,43.21,43.22,41795.0,35.9634,35.9717,35.9135,35.9219,41795.0
2017-07-07 13:50:00,43.22,43.23,43.19,43.2,38654.0,35.9219,35.9302,35.8969,35.9052,38654.0
2017-07-07 13:55:00,43.21,43.22,43.19,43.19,27712.0,35.9135,35.9219,35.8969,35.8969,27712.0
2017-07-07 14:00:00,43.19,43.21,43.18,43.19,35504.0,35.8969,35.9135,35.8886,35.8969,35504.0
2017-07-07 14:05:00,43.19,43.21,43.18,43.2,23955.0,35.8969,35.9135,35.8886,35.9052,23955.0
2017-07-07 14:10:00,43.21,43.25,43.2,43.25,36308.0,35.9135,35.9468,35.9052,35.9468,36308.0
2017-07-07 14:15:00,43.25,43.28,43.24,43.24,52125.0,35.9468,35.9717,35.9385,35.9385,52125.0
2017-07-07 14:20:00,43.25,43.26,43.23,43.23,31182.0,35.9468,35.9551,35.9302,35.9302,31182.0
2017-07-07 14:25:00,43.23,43.25,43.22,43.25,41672.0,35.9302,35.9468,35.9219,35.9468,41672.0
2017-07-07 14:30:00,43.25,43.25,43.23,43.25,35109.0,35.9468,35.9468,35.9302,35.9468,35109.0
2017-07-07 14:35:00,43.25,43.25,43.21,43.21,31299.0,35.9468,35.9468,35.9135,35.9135,31299.0
2017-07-07 14:40:00,43.21,43.26,43.21,43.24,43517.0,35.9135,35.9551,35.9135,35.9385,43517.0
2017-07-07 14:45:00,43.25,43.25,43.22,43.22,33566.0,35.9468,35.9468,35.9219,35.9219,33566.0
2017-07-07 14:50:00,43.23,43.23,43.21,43.22,49664.0,35.9302,35.9302,35.9135,35.9219,49664.0
2017-07-07 14:55:00,43.22,43.24,43.18,43.19,62751.0,35.9219,35.9385,35.8886,35.8969,62751.0
2017-07-07 15:00:00,43.19,43.21,43.16,43.16,74420.0,35.8969,35.9135,35.872,35.872,74420.0
2017-07-07 15:05:00,43.16,43.22,43.16,43.22,101570.0,35.872,35.9219,35.872,35.9219,101570.0
2017-07-07 15:10:00,43.22,43.22,43.17,43.21,62838.0,35.9219,35.9219,35.8803,35.9135,62838.0
2017-07-07 15:15:00,43.2,43.22,43.2,43.21,34040.0,35.9052,35.9219,35.9052,35.9135,34040.0
2017-07-07 15:20:00,43.2,43.24,43.19,43.22,93869.0,35.9052,35.9385,35.8969,35.9219,93869.0
2017-07-07 15:25:00,43.22,43.25,43.2,43.25,85981.0,35.9219,35.9468,35.9052,35.9468,85981.0
2017-07-07 15:30:00,43.25,43.26,43.22,43.25,81594.0,35.9468,35.9551,35.9219,35.9468,81594.0
2017-07-07 15:35:00,43.25,43.26,43.19,43.22,123083.0,35.9468,35.9551,35.8969,35.9219,123083.0
2017-07-07 15:40:00,43.22,43.26,43.21,43.26,72627.0,35.9219,35.9551,35.9135,35.9551,72627.0
2017-07-07 15:45:00,43.25,43.3,43.21,43.23,194960.0,35.9468,35.9883,35.9135,35.9302,194960.0
2017-07-07 15:50:00,43.24,43.31,43.23,43.3,254690.0,35.9385,35.9967,35.9302,35.9883,254690.0
2017-07-07 15:55:00,43.3,43.3,43.21,43.21,445067.0,35.9883,35.9883,35.9135,35.9135,445067.0
2017-07-10 09:30:00,43.27,43.42,43.17,43.34,156949.0,35.9634,36.0881,35.8803,36.0216,156949.0
2017-07-10 09:35:00,43.34,43.36,43.24,43.27,50313.0,36.0216,36.0382,35.9385,35.9634,50313.0
2017-07-10 09:40:00,43.27,43.3,43.24,43.27,44745.0,35.9634,35.9883,35.9385,35.9634,44745.0
2017-07-10 09:45:00,43.27,43.29,43.23,43.25,128084.0,35.9634,35.98,35.9302,35.9468,128084.0
2017-07-10 09:50:00,43.25,43.25,43.17,43.19,64304.0,35.9468,35.9468,35.8803,35.8969,64304.0
2017-07-10 09:55:00,43.19,43.2,43.13,43.15,91875.0,35.8969,35.9052,35.8471,35.8637,91875.0
2017-07-10 10:00:00,43.16,43.22,43.16,43.18,47462.0,35.872,35.9219,35.872,35.8886,47462.0
2017-07-10 10:05:00,43.18,43.2,43.15,43.2,87620.0,35.8886,35.9052,35.8637,35.9052,87620.0
2017-07-10 10:10:00,43.2,43.24,43.19,43.23,50203.0,35.9052,35.9385,35.8969,35.9302,50203.0
2017-07-10 10:15:00,43.23,43.25,43.19,43.24,39671.0,35.9302,35.9468,35.8969,35.9385,39671.0
2017-07-10 10:20:00,43.25,43.25,43.21,43.25,38033.0,35.9468,35.9468,35.9135,35.9468,38033.0
2017-07-10 10:25:00,43.25,43.29,43.24,43.27,52211.0,35.9468,35.98,35.9385,35.9634,52211.0
2017-07-10 10:30:00,43.27,43.28,43.23,43.25,51175.0,35.9634,35.9717,35.9302,35.9468,51175.0
2017-07-10 10:35:00,43.25,43.26,43.18,43.19,54732.0,35.9468,35.9551,35.8886,35.8969,54732.0
2017-07-10 10:40:00,43.18,43.21,43.15,43.21,46006.0,35.8886,35.9135,35.8637,35.9135,46006.0
2017-07-10 10:45:00,43.21,43.24,43.2,43.22,64970.0,35.9135,35.9385,35.9052,35.9219,64970.0
2017-07-10 10:50:00,43.22,43.26,43.21,43.22,59140.0,35.9219,35.9551,35.9135,35.9219,59140.0
2017-07-10 10:55:00,43.22,43.24,43.21,43.23,37599.0,35.9219,35.9385,35.9135,35.9302,37599.0
2017-07-10 11:00:00,43.23,43.24,43.2,43.22,62679.0,35.9302,35.9385,35.9052,35.9219,62679.0
2017-07-10 11:05:00,43.22,43.23,43.2,43.22,51176.0,35.9219,35.9302,35.9052,35.9219,51176.0
2017-07-10 11:10:00,43.22,43.23,43.2,43.23,21307.0,35.9219,35.9302,35.9052,35.9302,21307.0
2017-07-10 11:15:00,43.22,43.22,43.18,43.18,26479.0,35.9219,35.9219,35.8886,35.8886,26479.0
2017-07-10 11:20:00,43.18,43.23,43.17,43.22,69399.0,35.8886,35.9302,35.8803,35.9219,69399.0
2017-07-10 11:25:00,43.22,43.23,43.21,43.21,29966.0,35.9219,35.9302,35.9135,35.9135,29966.0
2017-07-10 11:30:00,43.22,43.23,43.21,43.23,26228.0,35.9219,35.9302,35.9135,35.9302,26228.0
2017-07-10 11:35:00,43.23,43.28,43.22,43.25,44759.0,35.9302,35.9717,35.9219,35.9468,44759.0
2017-07-10 11:40:00,43.25,43.28,43.24,43.27,36184.0,35.9468,35.9717,35.9385,35.9634,36184.0
2017-07-10 11:45:00,43.26,43.28,43.26,43.27,39137.0,35.9551,35.9717,35.9551,35.9634,39137.0
2017-07-10 11:50:00,43.27,43.29,43.25,43.27,33961.0,35.9634,35.98,35.9468,35.9634,33961.0
2017-07-10 11:55:00,43.28,43.3,43.25,43.3,51205.0,35.9717,35.9883,35.9468,35.9883,51205.0
2017-07-10 12:00:00,43.3,43.31,43.26,43.28,29152.0,35.9883,35.9967,35.9551,35.9717,29152.0
2017-07-10 12:05:00,43.28,43.3,43.27,43.28,32858.0,35.9717,35.9883,35.9634,35.9717,32858.0
2017-07-10 12:10:00,43.28,43.29,43.21,43.21,29479.0,35.9717,35.98,35.9135,35.9135,29479.0
2017-07-10 12:15:00,43.22,43.22,43.18,43.19,29953.0,35.9219,35.9219,35.8886,35.8969,29953.0
2017-07-10 12:20:00,43.19,43.23,43.18,43.21,34014.0,35.8969,35.9302,35.8886,35.9135,34014.0
2017-07-10 12:25:00,43.22,43.23,43.21,43.21,17181.0,35.9219,35.9302,35.9135,35.9135,17181.0
2017-07-10 12:30:00,43.22,43.23,43.18,43.19,103477.0,35.9219,35.9302,35.8886,35.8969,103477.0
2017-07-10 12:35:00,43.19,43.2,43.18,43.19,15775.0,35.8969,35.9052,35.8886,35.8969,15775.0
2017-07-10 12:40:00,43.19,43.2,43.18,43.19,25261.0,35.8969,35.9052,35.8886,35.8969,25261.0
2017-07-10 12:45:00,43.19,43.19,43.13,43.16,38197.0,35.8969,35.8969,35.8471,35.872,38197.0
2017-07-10 12:50:00,43.16,43.16,43.11,43.15,64561.0,35.872,35.872,35.8304,35.8637,64561.0
2017-07-10 12:55:00,43.15,43.18,43.14,43.16,128104.0,35.8637,35.8886,35.8554,35.872,128104.0
2017-07-10 13:00:00,43.16,43.19,43.16,43.19,17597.0,35.872,35.8969,35.872,35.8969,17597.0
2017-07-10 13:05:00,43.18,43.19,43.17,43.18,12388.0,35.8886,35.8969,35.8803,35.8886,12388.0
2017-07-10 13:10:00,43.18,43.19,43.17,43.19,18069.0,35.8886,35.8969,35.8803,35.8969,18069.0
2017-07-10 13:15:00,43.18,43.2,43.18,43.2,20368.0,35.8886,35.9052,35.8886,35.9052,20368.0
2017-07-10 13:20:00,43.2,43.21,43.18,43.21,106747.0,35.9052,35.9135,35.8886,35.9135,106747.0
2017-07-10 13:25:00,43.2,43.22,43.2,43.22,43298.0,35.9052,35.9219,35.9052,35.9219,43298.0
2017-07-10 13:30:00,43.22,43.22,43.17,43.18,26908.0,35.9219,35.9219,35.8803,35.8886,26908.0
2017-07-10 13:35:00,43.18,43.19,43.15,43.15,28094.0,35.8886,35.8969,35.8637,35.8637,28094.0
2017-07-10 13:40:00,43.15,43.16,43.11,43.13,42123.0,35.8637,35.872,35.8304,35.8471,42123.0
2017-07-10 13:45:00,43.13,43.15,43.09,43.15,63309.0,35.8471,35.8637,35.8138,35.8637,63309.0
2017-07-10 13:50:00,43.14,43.15,43.13,43.15,31021.0,35.8554,35.8637,35.8471,35.8637,31021.0
2017-07-10 13:55:00,43.14,43.15,43.1,43.11,24166.0,35.8554,35.8637,35.8221,35.8304,24166.0
2017-07-10 14:00:00,43.1,43.11,43.08,43.09,33633.0,35.8221,35.8304,35.8055,35.8138,33633.0
2017-07-10 14:05:00,43.09,43.09,43.04,43.04,30900.0,35.8138,35.8138,35.7722,35.7722,30900.0
2017-07-10 14:10:00,43.05,43.07,43.03,43.03,29099.0,35.7806,35.7972,35.7639,35.7639,29099.0
2017-07-10 14:15:00,43.03,43.08,43.03,43.03,142624.0,35.7639,35.8055,35.7639,35.7639,142624.0
2017-07-10 14:20:00,43.04,43.06,43.03,43.05,34950.0,35.7722,35.7889,35.7639,35.7806,34950.0
2017-07-10 14:25:00,43.05,43.06,43.01,43.02,36021.0,35.7806,35.7889,35.7473,35.7556,36021.0
2017-07-10 14:30:00,43.01,43.02,43.0,43.01,59851.0,35.7473,35.7556,35.739,35.7473,59851.0
2017-07-10 14:35:00,43.01,43.03,43.0,43.01,40034.0,35.7473,35.7639,35.739,35.7473,40034.0
2017-07-10 14:40:00,43.02,43.09,43.02,43.08,69709.0,35.7556,35.8138,35.7556,35.8055,69709.0
2017-07-10 14:45:00,43.09,43.11,43.08,43.1,30218.0,35.8138,35.8304,35.8055,35.8221,30218.0
2017-07-10 14:50:00,43.1,43.13,43.1,43.13,27797.0,35.8221,35.8471,35.8221,35.8471,27797.0
2017-07-10 14:55:00,43.12,43.15,43.12,43.15,27452.0,35.8387,35.8637,35.8387,35.8637,27452.0
2017-07-10 15:00:00,43.15,43.17,43.14,43.15,45508.0,35.8637,35.8803,35.8554,35.8637,45508.0
2017-07-10 15:05:00,43.15,43.17,43.14,43.16,35737.0,35.8637,35.8803,35.8554,35.872,35737.0
2017-07-10 15:10:00,43.15,43.18,43.14,43.16,38433.0,35.8637,35.8886,35.8554,35.872,38433.0
2017-07-10 15:15:00,43.16,43.17,43.09,43.12,48100.0,35.872,35.8803,35.8138,35.8387,48100.0
2017-07-10 15:20:00,43.12,43.14,43.11,43.14,41573.0,35.8387,35.8554,35.8304,35.8554,41573.0
2017-07-10 15:25:00,43.14,43.14,43.1,43.11,50163.0,35.8554,35.8554,35.8221,35.8304,50163.0
2017-07-10 15:30:00,43.11,43.12,43.08,43.1,48097.0,35.8304,35.8387,35.8055,35.8221,48097.0
2017-07-10 15:35:00,43.09,43.1,43.06,43.07,105066.0,35.8138,35.8221,35.7889,35.7972,105066.0
2017-07-10 15:40:00,43.07,43.12,43.06,43.11,221370.0,35.7972,35.8387,35.7889,35.8304,221370.0
2017-07-10 15:45:00,43.1,43.11,43.08,43.08,42079.0,35.8221,35.8304,35.8055,35.8055,42079.0
2017-07-10 15:50:00,43.09,43.09,43.04,43.05,111133.0,35.8138,35.8138,35.7722,35.7806,111133.0
2017-07-10 15:55:00,43.05,43.06,43.04,43.05,266885.0,35.7806,35.7889,35.7722,35.7806,266885.0
2017-07-11 09:30:00,43.02,43.05,42.87,42.95,109200.0,35.7556,35.7806,35.631,35.6974,109200.0
2017-07-11 09:35:00,42.94,43.0,42.89,43.0,125896.0,35.6891,35.739,35.6476,35.739,125896.0
2017-07-11 09:40:00,43.0,43.04,42.93,43.02,210602.0,35.739,35.7722,35.6808,35.7556,210602.0
2017-07-11 09:45:00,43.02,43.1,42.99,43.08,82041.0,35.7556,35.8221,35.7307,35.8055,82041.0
2017-07-11 09:50:00,43.07,43.19,43.06,43.12,66659.0,35.7972,35.8969,35.7889,35.8387,66659.0
2017-07-11 09:55:00,43.11,43.11,43.04,43.05,40390.0,35.8304,35.8304,35.7722,35.7806,40390.0
2017-07-11 10:00:00,43.05,43.11,43.01,43.09,37652.0,35.7806,35.8304,35.7473,35.8138,37652.0
2017-07-11 10:05:00,43.09,43.12,43.05,43.1,41362.0,35.8138,35.8387,35.7806,35.8221,41362.0
2017-07-11 10:10:00,43.1,43.18,43.09,43.15,51143.0,35.8221,35.8886,35.8138,35.8637,51143.0
2017-07-11 10:15:00,43.15,43.15,43.1,43.13,51461.0,35.8637,35.8637,35.8221,35.8471,51461.0
2017-07-11 10:20:00,43.14,43.18,43.09,43.09,38296.0,35.8554,35.8886,35.8138,35.8138,38296.0
2017-07-11 10:25:00,43.09,43.17,43.09,43.16,35737.0,35.8138,35.8803,35.8138,35.872,35737.0
2017-07-11 10:30:00,43.15,43.16,43.1,43.11,49151.0,35.8637,35.872,35.8221,35.8304,49151.0
2017-07-11 10:35:00,43.12,43.13,43.08,43.09,40669.0,35.8387,35.8471,35.8055,35.8138,40669.0
2017-07-11 10:40:00,43.09,43.11,43.07,43.09,65680.0,35.8138,35.8304,35.7972,35.8138,65680.0
2017-07-11 10:45:00,43.1,43.1,43.07,43.1,62059.0,35.8221,35.8221,35.7972,35.8221,62059.0
2017-07-11 10:50:00,43.09,43.13,43.05,43.05,78847.0,35.8138,35.8471,35.7806,35.7806,78847.0
2017-07-11 10:55:00,43.04,43.05,43.0,43.02,47455.0,35.7722,35.7806,35.739,35.7556,47455.0
2017-07-11 11:00:00,43.02,43.05,43.0,43.03,43661.0,35.7556,35.7806,35.739,35.7639,43661.0
2017-07-11 11:05:00,43.02,43.05,43.01,43.03,40606.0,35.7556,35.7806,35.7473,35.7639,40606.0
2017-07-11 11:10:00,43.03,43.04,42.99,43.0,38680.0,35.7639,35.7722,35.7307,35.739,38680.0
2017-07-11 11:15:00,42.99,43.03,42.96,43.02,42692.0,35.7307,35.7639,35.7058,35.7556,42692.0
2017-07-11 11:20:00,43.01,43.07,43.0,43.02,140823.0,35.7473,35.7972,35.739,35.7556,140823.0
2017-07-11 11:25:00,43.01,43.02,42.86,42.89,131661.0,35.7473,35.7556,35.6226,35.6476,131661.0
2017-07-11 11:30:00,42.89,42.94,42.87,42.94,45742.0,35.6476,35.6891,35.631,35.6891,45742.0
2017-07-11 11:35:00,42.93,42.96,42.9,42.91,38772.0,35.6808,35.7058,35.6559,35.6642,38772.0
2017-07-11 11:40:00,42.91,42.92,42.85,42.87,56706.0,35.6642,35.6725,35.6143,35.631,56706.0
2017-07-11 11:45:00,42.88,42.9,42.86,42.87,28033.0,35.6393,35.6559,35.6226,35.631,28033.0
2017-07-11 11:50:00,42.87,42.91,42.85,42.89,31118.0,35.631,35.6642,35.6143,35.6476,31118.0
2017-07-11 11:55:00,42.9,42.92,42.86,42.91,33190.0,35.6559,35.6725,35.6226,35.6642,33190.0
2017-07-11 12:00:00,42.91,42.94,42.9,42.92,15248.0,35.6642,35.6891,35.6559,35.6725,15248.0
2017-07-11 12:05:00,42.92,42.92,42.89,42.9,21603.0,35.6725,35.6725,35.6476,35.6559,21603.0
2017-07-11 12:10:00,42.9,42.9,42.88,42.9,9746.0,35.6559,35.6559,35.6393,35.6559,9746.0
2017-07-11 12:15:00,42.9,42.9,42.83,42.84,39622.0,35.6559,35.6559,35.5977,35.606,39622.0
2017-07-11 12:20:00,42.84,42.86,42.81,42.81,31924.0,35.606,35.6226,35.5811,35.5811,31924.0
2017-07-11 12:25:00,42.81,42.81,42.76,42.78,36577.0,35.5811,35.5811,35.5395,35.5562,36577.0
2017-07-11 12:30:00,42.78,42.79,42.75,42.77,21937.0,35.5562,35.5645,35.5312,35.5478,21937.0
2017-07-11 12:35:00,42.77,42.8,42.76,42.8,22982.0,35.5478,35.5728,35.5395,35.5728,22982.0
2017-07-11 12:40:00,42.8,42.88,42.79,42.88,26910.0,35.5728,35.6393,35.5645,35.6393,26910.0
2017-07-11 12:45:00,42.88,42.89,42.86,42.86,14688.0,35.6393,35.6476,35.6226,35.6226,14688.0
2017-07-11 12:50:00,42.86,42.88,42.85,42.88,15688.0,35.6226,35.6393,35.6143,35.6393,15688.0
2017-07-11 12:55:00,42.88,42.9,42.86,42.88,20088.0,35.6393,35.6559,35.6226,35.6393,20088.0
2017-07-11 13:00:00,42.88,42.88,42.84,42.86,27349.0,35.6393,35.6393,35.606,35.6226,27349.0
2017-07-11 13:05:00,42.86,42.88,42.86,42.86,14280.0,35.6226,35.6393,35.6226,35.6226,14280.0
2017-07-11 13:10:00,42.86,42.89,42.85,42.89,16074.0,35.6226,35.6476,35.6143,35.6476,16074.0
2017-07-11 13:15:00,42.89,42.9,42.88,42.9,11404.0,35.6476,35.6559,35.6393,35.6559,11404.0
2017-07-11 13:20:00,42.9,42.91,42.87,42.88,17109.0,35.6559,35.6642,35.631,35.6393,17109.0
2017-07-11 13:25:00,42.88,42.9,42.87,42.88,22218.0,35.6393,35.6559,35.631,35.6393,22218.0
2017-07-11 13:30:00,42.88,42.89,42.84,42.86,20904.0,35.6393,35.6476,35.606,35.6226,20904.0
2017-07-11 13:35:00,42.86,42.86,42.83,42.85,17430.0,35.6226,35.6226,35.5977,35.6143,17430.0
2017-07-11 13:40:00,42.85,42.97,42.85,42.96,47973.0,35.6143,35.7141,35.6143,35.7058,47973.0
2017-07-11 13:45:00,42.97,43.0,42.96,42.97,18082.0,35.7141,35.739,35.7058,35.7141,18082.0
2017-07-11 13:50:00,42.98,43.0,42.96,43.0,38818.0,35.7224,35.739,35.7058,35.739,38818.0
2017-07-11 13:55:00,43.0,43.02,42.98,43.02,32218.0,35.739,35.7556,35.7224,35.7556,32218.0
2017-07-11 14:00:00,43.02,43.07,43.02,43.02,32303.0,35.7556,35.7972,35.7556,35.7556,32303.0
2017-07-11 14:05:00,43.02,43.02,42.98,42.98,21231.0,35.7556,35.7556,35.7224,35.7224,21231.0
2017-07-11 14:10:00,42.99,43.03,42.98,43.03,33668.0,35.7307,35.7639,35.7224,35.7639,33668.0
2017-07-11 14:15:00,43.02,43.04,42.99,43.0,32989.0,35.7556,35.7722,35.7307,35.739,32989.0
2017-07-11 14:20:00,42.99,43.0,42.97,42.98,27935.0,35.7307,35.739,35.7141,35.7224,27935.0
2017-07-11 14:25:00,42.98,42.99,42.97,42.98,39869.0,35.7224,35.7307,35.7141,35.7224,39869.0
2017-07-11 14:30:00,42.98,42.99,42.97,42.97,17977.0,35.7224,35.7307,35.7141,35.7141,17977.0
2017-07-11 14:35:00,42.96,42.98,42.95,42.97,25892.0,35.7058,35.7224,35.6974,35.7141,25892.0
2017-07-11 14:40:00,42.97,42.98,42.95,42.97,19049.0,35.7141,35.7224,35.6974,35.7141,19049.0
2017-07-11 14:45:00,42.96,43.0,42.96,42.97,33933.0,35.7058,35.739,35.7058,35.7141,33933.0
2017-07-11 14:50:00,42.97,42.98,42.95,42.98,17026.0,35.7141,35.7224,35.6974,35.7224,17026.0
2017-07-11 14:55:00,42.98,42.98,42.95,42.96,23345.0,35.7224,35.7224,35.6974,35.7058,23345.0
2017-07-11 15:00:00,42.97,42.98,42.95,42.96,26803.0,35.7141,35.7224,35.6974,35.7058,26803.0
2017-07-11 15:05:00,42.96,43.01,42.95,43.01,46475.0,35.7058,35.7473,35.6974,35.7473,46475.0
2017-07-11 15:10:00,43.01,43.05,43.0,43.05,101466.0,35.7473,35.7806,35.739,35.7806,101466.0
2017-07-11 15:15:00,43.05,43.06,43.03,43.04,36029.0,35.7806,35.7889,35.7639,35.7722,36029.0
2017-07-11 15:20:00,43.04,43.07,43.04,43.05,24163.0,35.7722,35.7972,35.7722,35.7806,24163.0
2017-07-11 15:25:00,43.05,43.05,43.03,43.05,42085.0,35.7806,35.7806,35.7639,35.7806,42085.0
2017-07-11 15:30:00,43.05,43.09,43.03,43.05,79235.0,35.7806,35.8138,35.7639,35.7806,79235.0
2017-07-11 15:35:00,43.05,43.07,43.04,43.07,163087.0,35.7806,35.7972,35.7722,35.7972,163087.0
2017-07-11 15:40:00,43.06,43.06,42.99,43.02,81681.0,35.7889,35.7889,35.7307,35.7556,81681.0
2017-07-11 15:45:00,43.02,43.03,43.0,43.03,59272.0,35.7556,35.7639,35.739,35.7639,59272.0
2017-07-11 15:50:00,43.02,43.03,42.98,43.02,216113.0,35.7556,35.7639,35.7224,35.7556,216113.0
2017-07-11 15:55:00,43.02,43.03,42.99,43.0,286832.0,35.7556,35.7639,35.7307,35.739,286832.0
2017-07-12 09:30:00,43.27,43.47,43.18,43.39,134767.0,35.9634,36.1296,35.8886,36.0631,134767.0
2017-07-12 09:35:00,43.42,43.45,43.33,43.35,81094.0,36.0881,36.113,36.0133,36.0299,81094.0
2017-07-12 09:40:00,43.34,43.37,43.29,43.35,36529.0,36.0216,36.0465,35.98,36.0299,36529.0
2017-07-12 09:45:00,43.36,43.41,43.3,43.38,67106.0,36.0382,36.0798,35.9883,36.0548,67106.0
2017-07-12 09:50:00,43.38,43.41,43.34,43.35,96840.0,36.0548,36.0798,36.0216,36.0299,96840.0
2017-07-12 09:55:00,43.36,43.4,43.34,43.4,63544.0,36.0382,36.0715,36.0216,36.0715,63544.0
2017-07-12 10:00:00,43.4,43.45,43.38,43.44,91830.0,36.0715,36.113,36.0548,36.1047,91830.0
2017-07-12 10:05:00,43.44,43.45,43.39,43.39,95171.0,36.1047,36.113,36.0631,36.0631,95171.0
2017-07-12 10:10:00,43.4,43.42,43.36,43.37,58822.0,36.0715,36.0881,36.0382,36.0465,58822.0
2017-07-12 10:15:00,43.36,43.4,43.35,43.37,60147.0,36.0382,36.0715,36.0299,36.0465,60147.0
2017-07-12 10:20:00,43.37,43.43,43.36,43.37,95385.0,36.0465,36.0964,36.0382,36.0465,95385.0
2017-07-12 10:25:00,43.38,43.47,43.36,43.42,106493.0,36.0548,36.1296,36.0382,36.0881,106493.0
2017-07-12 10:30:00,43.43,43.44,43.36,43.38,54506.0,36.0964,36.1047,36.0382,36.0548,54506.0
2017-07-12 10:35:00,43.38,43.4,43.36,43.39,39940.0,36.0548,36.0715,36.0382,36.0631,39940.0
2017-07-12 10:40:00,43.39,43.42,43.37,43.37,64481.0,36.0631,36.0881,36.0465,36.0465,64481.0
2017-07-12 10:45:00,43.38,43.38,43.34,43.37,74197.0,36.0548,36.0548,36.0216,36.0465,74197.0
2017-07-12 10:50:00,43.37,43.39,43.34,43.34,53588.0,36.0465,36.0631,36.0216,36.0216,53588.0
2017-07-12 10:55:00,43.34,43.36,43.28,43.32,60419.0,36.0216,36.0382,35.9717,36.005,60419.0
2017-07-12 11:00:00,43.33,43.34,43.3,43.34,125076.0,36.0133,36.0216,35.9883,36.0216,125076.0
2017-07-12 11:05:00,43.34,43.35,43.32,43.34,98150.0,36.0216,36.0299,36.005,36.0216,98150.0
2017-07-12 11:10:00,43.35,43.37,43.34,43.35,51170.0,36.0299,36.0465,36.0216,36.0299,51170.0
2017-07-12 11:15:00,43.34,43.37,43.34,43.34,73005.0,36.0216,36.0465,36.0216,36.0216,73005.0
2017-07-12 11:20:00,43.34,43.37,43.34,43.37,29880.0,36.0216,36.0465,36.0216,36.0465,29880.0
2017-07-12 11:25:00,43.37,43.38,43.31,43.36,95159.0,36.0465,36.0548,35.9967,36.0382,95159.0
2017-07-12 11:30:00,43.36,43.36,43.34,43.34,17617.0,36.0382,36.0382,36.0216,36.0216,17617.0
2017-07-12 11:35:00,43.34,43.35,43.3,43.34,34565.0,36.0216,36.0299,35.9883,36.0216,34565.0
2017-07-12 11:40:00,43.34,43.35,43.31,43.34,30177.0,36.0216,36.0299,35.9967,36.0216,30177.0
2017-07-12 11:45:00,43.34,43.37,43.34,43.34,33587.0,36.0216,36.0465,36.0216,36.0216,33587.0
2017-07-12 11:50:00,43.35,43.35,43.32,43.33,22900.0,36.0299,36.0299,36.005,36.0133,22900.0
2017-07-12 11:55:00,43.33,43.37,43.33,43.37,25664.0,36.0133,36.0465,36.0133,36.0465,25664.0
2017-07-12 12:00:00,43.37,43.38,43.36,43.38,39592.0,36.0465,36.0548,36.0382,36.0548,39592.0
2017-07-12 12:05:00,43.38,43.41,43.37,43.4,72862.0,36.0548,36.0798,36.0465,36.0715,72862.0
2017-07-12 12:10:00,43.39,43.4,43.34,43.35,66431.0,36.0631,36.0715,36.0216,36.0299,66431.0
2017-07-12 12:15:00,43.36,43.39,43.35,43.37,18236.0,36.0382,36.0631,36.0299,36.0465,18236.0
2017-07-12 12:20:00,43.36,43.38,43.36,43.38,37589.0,36.0382,36.0548,36.0382,36.0548,37589.0
2017-07-12 12:25:00,43.37,43.39,43.36,43.37,19355.0,36.0465,36.0631,36.0382,36.0465,19355.0
2017-07-12 12:30:00,43.37,43.37,43.33,43.33,23523.0,36.0465,36.0465,36.0133,36.0133,23523.0
2017-07-12 12:35:00,43.33,43.37,43.31,43.37,38005.0,36.0133,36.0465,35.9967,36.0465,38005.0
2017-07-12 12:40:00,43.36,43.37,43.33,43.35,43018.0,36.0382,36.0465,36.0133,36.0299,43018.0
2017-07-12 12:45:00,43.35,43.36,43.31,43.32,21903.0,36.0299,36.0382,35.9967,36.005,21903.0
2017-07-12 12:50:00,43.32,43.36,43.32,43.33,37615.0,36.005,36.0382,36.005,36.0133,37615.0
2017-07-12 12:55:00,43.33,43.37,43.32,43.35,66726.0,36.0133,36.0465,36.005,36.0299,66726.0
2017-07-12 13:00:00,43.34,43.35,43.3,43.3,43208.0,36.0216,36.0299,35.9883,35.9883,43208.0
2017-07-12 13:05:00,43.3,43.33,43.29,43.29,31204.0,35.9883,36.0133,35.98,35.98,31204.0
2017-07-12 13:10:00,43.3,43.34,43.29,43.3,40198.0,35.9883,36.0216,35.98,35.9883,40198.0
2017-07-12 13:15:00,43.3,43.32,43.28,43.28,28062.0,35.9883,36.005,35.9717,35.9717,28062.0
2017-07-12 13:20:00,43.28,43.29,43.24,43.25,37702.0,35.9717,35.98,35.9385,35.9468,37702.0
2017-07-12 13:25:00,43.25,43.26,43.24,43.26,23180.0,35.9468,35.9551,35.9385,35.9551,23180.0
2017-07-12 13:30:00,43.26,43.26,43.22,43.22,36297.0,35.9551,35.9551,35.9219,35.9219,36297.0
2017-07-12 13:35:00,43.22,43.25,43.22,43.23,51548.0,35.9219,35.9468,35.9219,35.9302,51548.0
2017-07-12 13:40:00,43.23,43.26,43.23,43.26,16839.0,35.9302,35.9551,35.9302,35.9551,16839.0
2017-07-12 13:45:00,43.26,43.28,43.25,43.27,20771.0,35.9551,35.9717,35.9468,35.9634,20771.0
2017-07-12 13:50:00,43.27,43.3,43.26,43.27,28806.0,35.9634,35.9883,35.9551,35.9634,28806.0
2017-07-12 13:55:00,43.27,43.31,43.25,43.3,25852.0,35.9634,35.9967,35.9468,35.9883,25852.0
2017-07-12 14:00:00,43.3,43.3,43.28,43.29,7107.0,35.9883,35.9883,35.9717,35.98,7107.0
2017-07-12 14:05:00,43.29,43.3,43.27,43.29,26124.0,35.98,35.9883,35.9634,35.98,26124.0
2017-07-12 14:10:00,43.29,43.3,43.28,43.28,25324.0,35.98,35.9883,35.9717,35.9717,25324.0
2017-07-12 14:15:00,43.29,43.33,43.28,43.29,46911.0,35.98,36.0133,35.9717,35.98,46911.0
2017-07-12 14:20:00,43.3,43.33,43.29,43.3,46415.0,35.9883,36.0133,35.98,35.9883,46415.0
2017-07-12 14:25:00,43.3,43.3,43.29,43.3,17598.0,35.9883,35.9883,35.98,35.9883,17598.0
2017-07-12 14:30:00,43.29,43.3,43.25,43.26,36408.0,35.98,35.9883,35.9468,35.9551,36408.0
2017-07-12 14:35:00,43.27,43.27,43.26,43.27,10787.0,35.9634,35.9634,35.9551,35.9634,10787.0
2017-07-12 14:40:00,43.27,43.29,43.26,43.28,31826.0,35.9634,35.98,35.9551,35.9717,31826.0
2017-07-12 14:45:00,43.27,43.29,43.27,43.29,15914.0,35.9634,35.98,35.9634,35.98,15914.0
2017-07-12 14:50:00,43.29,43.3,43.26,43.27,27465.0,35.98,35.9883,35.9551,35.9634,27465.0
2017-07-12 14:55:00,43.26,43.27,43.23,43.23,31760.0,35.9551,35.9634,35.9302,35.9302,31760.0
2017-07-12 15:00:00,43.24,43.25,43.23,43.25,20527.0,35.9385,35.9468,35.9302,35.9468,20527.0
2017-07-12 15:05:00,43.25,43.28,43.24,43.28,66335.0,35.9468,35.9717,35.9385,35.9717,66335.0
2017-07-12 15:10:00,43.28,43.29,43.24,43.26,100652.0,35.9717,35.98,35.9385,35.9551,100652.0
2017-07-12 15:15:00,43.26,43.28,43.25,43.25,36705.0,35.9551,35.9717,35.9468,35.9468,36705.0
2017-07-12 15:20:00,43.26,43.26,43.24,43.25,47354.0,35.9551,35.9551,35.9385,35.9468,47354.0
2017-07-12 15:25:00,43.25,43.26,43.22,43.26,71910.0,35.9468,35.9551,35.9219,35.9551,71910.0
2017-07-12 15:30:00,43.25,43.26,43.23,43.23,73443.0,35.9468,35.9551,35.9302,35.9302,73443.0
2017-07-12 15:35:00,43.23,43.25,43.23,43.23,46581.0,35.9302,35.9468,35.9302,35.9302,46581.0
2017-07-12 15:40:00,43.23,43.25,43.23,43.25,69208.0,35.9302,35.9468,35.9302,35.9468,69208.0
2017-07-12 15:45:00,43.25,43.27,43.24,43.24,112815.0,35.9468,35.9634,35.9385,35.9385,112815.0
2017-07-12 15:50:00,43.25,43.26,43.22,43.26,130100.0,35.9468,35.9551,35.9219,35.9551,130100.0
2017-07-12 15:55:00,43.26,43.26,43.22,43.24,322583.0,35.9551,35.9551,35.9219,35.9385,322583.0
2017-07-13 09:30:00,43.18,43.18,43.02,43.1,154278.0,35.8886,35.8886,35.7556,35.8221,154278.0
2017-07-13 09:35:00,43.14,43.23,43.11,43.22,68769.0,35.8554,35.9302,35.8304,35.9219,68769.0
2017-07-13 09:40:00,43.22,43.33,43.21,43.26,136578.0,35.9219,36.0133,35.9135,35.9551,136578.0
2017-07-13 09:45:00,43.26,43.32,43.24,43.29,42006.0,35.9551,36.005,35.9385,35.98,42006.0
2017-07-13 09:50:00,43.28,43.29,43.23,43.27,46104.0,35.9717,35.98,35.9302,35.9634,46104.0
2017-07-13 09:55:00,43.25,43.28,43.22,43.24,43779.0,35.9468,35.9717,35.9219,35.9385,43779.0
2017-07-13 10:00:00,43.23,43.27,43.19,43.25,53810.0,35.9302,35.9634,35.8969,35.9468,53810.0
2017-07-13 10:05:00,43.24,43.27,43.22,43.22,31309.0,35.9385,35.9634,35.9219,35.9219,31309.0
2017-07-13 10:10:00,43.22,43.34,43.22,43.33,86058.0,35.9219,36.0216,35.9219,36.0133,86058.0
2017-07-13 10:15:00,43.33,43.38,43.3,43.3,75943.0,36.0133,36.0548,35.9883,35.9883,75943.0
2017-07-13 10:20:00,43.3,43.33,43.27,43.28,47656.0,35.9883,36.0133,35.9634,35.9717,47656.0
2017-07-13 10:25:00,43.28,43.31,43.24,43.29,41402.0,35.9717,35.9967,35.9385,35.98,41402.0
2017-07-13 10:30:00,43.28,43.28,43.22,43.27,34813.0,35.9717,35.9717,35.9219,35.9634,34813.0
2017-07-13 10:35:00,43.28,43.29,43.22,43.22,30727.0,35.9717,35.98,35.9219,35.9219,30727.0
2017-07-13 10:40:00,43.22,43.25,43.2,43.25,48455.0,35.9219,35.9468,35.9052,35.9468,48455.0
2017-07-13 10:45:00,43.24,43.28,43.21,43.26,49370.0,35.9385,35.9717,35.9135,35.9551,49370.0
2017-07-13 10:50:00,43.26,43.3,43.26,43.27,24888.0,35.9551,35.9883,35.9551,35.9634,24888.0
2017-07-13 10:55:00,43.27,43.31,43.27,43.28,31562.0,35.9634,35.9967,35.9634,35.9717,31562.0
2017-07-13 11:00:00,43.28,43.33,43.28,43.3,28280.0,35.9717,36.0133,35.9717,35.9883,28280.0
2017-07-13 11:05:00,43.3,43.33,43.29,43.3,17843.0,35.9883,36.0133,35.98,35.9883,17843.0
2017-07-13 11:10:00,43.3,43.31,43.28,43.3,18057.0,35.9883,35.9967,35.9717,35.9883,18057.0
2017-07-13 11:15:00,43.3,43.33,43.28,43.33,30110.0,35.9883,36.0133,35.9717,36.0133,30110.0
2017-07-13 11:20:00,43.33,43.33,43.3,43.31,26241.0,36.0133,36.0133,35.9883,35.9967,26241.0
2017-07-13 11:25:00,43.31,43.32,43.26,43.27,21853.0,35.9967,36.005,35.9551,35.9634,21853.0
2017-07-13 11:30:00,43.28,43.3,43.27,43.3,15712.0,35.9717,35.9883,35.9634,35.9883,15712.0
2017-07-13 11:35:00,43.29,43.31,43.28,43.29,17934.0,35.98,35.9967,35.9717,35.98,17934.0
2017-07-13 11:40:00,43.29,43.31,43.28,43.3,20148.0,35.98,35.9967,35.9717,35.9883,20148.0
2017-07-13 11:45:00,43.3,43.35,43.29,43.34,47143.0,35.9883,36.0299,35.98,36.0216,47143.0
2017-07-13 11:50:00,43.34,43.39,43.32,43.36,49084.0,36.0216,36.0631,36.005,36.0382,49084.0
2017-07-13 11:55:00,43.36,43.37,43.35,43.36,12190.0,36.0382,36.0465,36.0299,36.0382,12190.0
2017-07-13 12:00:00,43.36,43.37,43.35,43.36,13017.0,36.0382,36.0465,36.0299,36.0382,13017.0
2017-07-13 12:05:00,43.36,43.37,43.33,43.34,34459.0,36.0382,36.0465,36.0133,36.0216,34459.0
2017-07-13 12:10:00,43.33,43.36,43.33,43.34,33808.0,36.0133,36.0382,36.0133,36.0216,33808.0
2017-07-13 12:15:00,43.34,43.38,43.34,43.37,32863.0,36.0216,36.0548,36.0216,36.0465,32863.0
2017-07-13 12:20:00,43.37,43.37,43.33,43.36,32011.0,36.0465,36.0465,36.0133,36.0382,32011.0
2017-07-13 12:25:00,43.35,43.37,43.31,43.33,69902.0,36.0299,36.0465,35.9967,36.0133,69902.0
2017-07-13 12:30:00,43.33,43.33,43.3,43.3,14238.0,36.0133,36.0133,35.9883,35.9883,14238.0
2017-07-13 12:35:00,43.31,43.35,43.3,43.31,43109.0,35.9967,36.0299,35.9883,35.9967,43109.0
2017-07-13 12:40:00,43.32,43.33,43.27,43.28,29750.0,36.005,36.0133,35.9634,35.9717,29750.0
2017-07-13 12:45:00,43.27,43.3,43.27,43.29,33237.0,35.9634,35.9883,35.9634,35.98,33237.0
2017-07-13 12:50:00,43.28,43.31,43.27,43.28,48336.0,35.9717,35.9967,35.9634,35.9717,48336.0
2017-07-13 12:55:00,43.29,43.31,43.28,43.29,15369.0,35.98,35.9967,35.9717,35.98,15369.0
2017-07-13 13:00:00,43.29,43.31,43.28,43.3,17287.0,35.98,35.9967,35.9717,35.9883,17287.0
2017-07-13 13:05:00,43.3,43.3,43.28,43.29,8250.0,35.9883,35.9883,35.9717,35.98,8250.0
2017-07-13 13:10:00,43.29,43.33,43.28,43.32,32380.0,35.98,36.0133,35.9717,36.005,32380.0
2017-07-13 13:15:00,43.32,43.32,43.3,43.31,11305.0,36.005,36.005,35.9883,35.9967,11305.0
2017-07-13 13:20:00,43.31,43.31,43.27,43.28,15185.0,35.9967,35.9967,35.9634,35.9717,15185.0
2017-07-13 13:25:00,43.29,43.29,43.27,43.28,18517.0,35.98,35.98,35.9634,35.9717,18517.0
2017-07-13 13:30:00,43.29,43.3,43.27,43.3,16969.0,35.98,35.9883,35.9634,35.9883,16969.0
2017-07-13 13:35:00,43.3,43.33,43.27,43.33,35202.0,35.9883,36.0133,35.9634,36.0133,35202.0
2017-07-13 13:40:00,43.32,43.35,43.31,43.35,21972.0,36.005,36.0299,35.9967,36.0299,21972.0
2017-07-13 13:45:00,43.35,43.39,43.33,43.36,148070.0,36.0299,36.0631,36.0133,36.0382,148070.0
2017-07-13 13:50:00,43.36,43.36,43.33,43.35,18632.0,36.0382,36.0382,36.0133,36.0299,18632.0
2017-07-13 13:55:00,43.36,43.38,43.34,43.38,43584.0,36.0382,36.0548,36.0216,36.0548,43584.0
2017-07-13 14:00:00,43.38,43.41,43.37,43.38,29037.0,36.0548,36.0798,36.0465,36.0548,29037.0
2017-07-13 14:05:00,43.38,43.39,43.36,43.38,23032.0,36.0548,36.0631,36.0382,36.0548,23032.0
2017-07-13 14:10:00,43.38,43.4,43.36,43.38,20971.0,36.0548,36.0715,36.0382,36.0548,20971.0
2017-07-13 14:15:00,43.36,43.36,43.31,43.31,26227.0,36.0382,36.0382,35.9967,35.9967,26227.0
2017-07-13 14:20:00,43.31,43.32,43.3,43.32,19338.0,35.9967,36.005,35.9883,36.005,19338.0
2017-07-13 14:25:00,43.32,43.33,43.3,43.31,34937.0,36.005,36.0133,35.9883,35.9967,34937.0
2017-07-13 14:30:00,43.3,43.31,43.26,43.29,58143.0,35.9883,35.9967,35.9551,35.98,58143.0
2017-07-13 14:35:00,43.28,43.29,43.26,43.27,38807.0,35.9717,35.98,35.9551,35.9634,38807.0
2017-07-13 14:40:00,43.27,43.29,43.25,43.25,44319.0,35.9634,35.98,35.9468,35.9468,44319.0
2017-07-13 14:45:00,43.25,43.27,43.24,43.25,47919.0,35.9468,35.9634,35.9385,35.9468,47919.0
2017-07-13 14:50:00,43.25,43.26,43.23,43.23,42219.0,35.9468,35.9551,35.9302,35.9302,42219.0
2017-07-13 14:55:00,43.23,43.26,43.21,43.23,40571.0,35.9302,35.9551,35.9135,35.9302,40571.0
2017-07-13 15:00:00,43.23,43.24,43.19,43.23,33355.0,35.9302,35.9385,35.8969,35.9302,33355.0
2017-07-13 15:05:00,43.22,43.23,43.19,43.21,32555.0,35.9219,35.9302,35.8969,35.9135,32555.0
2017-07-13 15:10:00,43.21,43.21,43.2,43.21,17710.0,35.9135,35.9135,35.9052,35.9135,17710.0
2017-07-13 15:15:00,43.2,43.22,43.19,43.22,61282.0,35.9052,35.9219,35.8969,35.9219,61282.0
2017-07-13 15:20:00,43.22,43.23,43.19,43.23,55851.0,35.9219,35.9302,35.8969,35.9302,55851.0
2017-07-13 15:25:00,43.23,43.26,43.22,43.24,56289.0,35.9302,35.9551,35.9219,35.9385,56289.0
2017-07-13 15:30:00,43.23,43.26,43.23,43.26,41879.0,35.9302,35.9551,35.9302,35.9551,41879.0
2017-07-13 15:35:00,43.25,43.3,43.25,43.29,83292.0,35.9468,35.9883,35.9468,35.98,83292.0
2017-07-13 15:40:00,43.3,43.3,43.28,43.3,94325.0,35.9883,35.9883,35.9717,35.9883,94325.0
2017-07-13 15:45:00,43.3,43.3,43.28,43.29,102106.0,35.9883,35.9883,35.9717,35.98,102106.0
2017-07-13 15:50:00,43.3,43.32,43.28,43.29,163548.0,35.9883,36.005,35.9717,35.98,163548.0
2017-07-13 15:55:00,43.29,43.3,43.25,43.27,323188.0,35.98,35.9883,35.9468,35.9634,323188.0
2017-07-14 09:30:00,43.52,43.54,43.31,43.51,189564.0,36.1712,36.1878,35.9967,36.1629,189564.0
2017-07-14 09:35:00,43.52,43.55,43.5,43.53,87723.0,36.1712,36.1961,36.1546,36.1795,87723.0
2017-07-14 09:40:00,43.54,43.59,43.54,43.59,85165.0,36.1878,36.2294,36.1878,36.2294,85165.0
2017-07-14 09:45:00,43.59,43.59,43.5,43.51,54234.0,36.2294,36.2294,36.1546,36.1629,54234.0
2017-07-14 09:50:00,43.51,43.58,43.51,43.53,60201.0,36.1629,36.2211,36.1629,36.1795,60201.0
2017-07-14 09:55:00,43.54,43.56,43.47,43.47,52226.0,36.1878,36.2044,36.1296,36.1296,52226.0
2017-07-14 10:00:00,43.47,43.56,43.44,43.52,92586.0,36.1296,36.2044,36.1047,36.1712,92586.0
2017-07-14 10:05:00,43.52,43.57,43.5,43.54,51652.0,36.1712,36.2128,36.1546,36.1878,51652.0
2017-07-14 10:10:00,43.55,43.55,43.46,43.52,49756.0,36.1961,36.1961,36.1213,36.1712,49756.0
2017-07-14 10:15:00,43.52,43.55,43.48,43.5,124551.0,36.1712,36.1961,36.1379,36.1546,124551.0
2017-07-14 10:20:00,43.51,43.53,43.49,43.5,43007.0,36.1629,36.1795,36.1463,36.1546,43007.0
2017-07-14 10:25:00,43.51,43.53,43.48,43.52,72769.0,36.1629,36.1795,36.1379,36.1712,72769.0
2017-07-14 10:30:00,43.52,43.56,43.51,43.54,64422.0,36.1712,36.2044,36.1629,36.1878,64422.0
2017-07-14 10:35:00,43.55,43.61,43.54,43.59,178317.0,36.1961,36.246,36.1878,36.2294,178317.0
2017-07-14 10:40:00,43.59,43.6,43.54,43.59,65425.0,36.2294,36.2377,36.1878,36.2294,65425.0
2017-07-14 10:45:00,43.59,43.6,43.54,43.54,63889.0,36.2294,36.2377,36.1878,36.1878,63889.0
2017-07-14 10:50:00,43.55,43.59,43.54,43.58,31338.0,36.1961,36.2294,36.1878,36.2211,31338.0
2017-07-14 10:55:00,43.59,43.59,43.56,43.57,22045.0,36.2294,36.2294,36.2044,36.2128,22045.0
2017-07-14 11:00:00,43.57,43.57,43.49,43.49,29446.0,36.2128,36.2128,36.1463,36.1463,29446.0
2017-07-14 11:05:00,43.49,43.49,43.44,43.48,45092.0,36.1463,36.1463,36.1047,36.1379,45092.0
2017-07-14 11:10:00,43.48,43.5,43.44,43.48,40095.0,36.1379,36.1546,36.1047,36.1379,40095.0
2017-07-14 11:15:00,43.48,43.49,43.46,43.47,22960.0,36.1379,36.1463,36.1213,36.1296,22960.0
2017-07-14 11:20:00,43.47,43.48,43.46,43.48,27600.0,36.1296,36.1379,36.1213,36.1379,27600.0
2017-07-14 11:25:00,43.48,43.49,43.46,43.47,30749.0,36.1379,36.1463,36.1213,36.1296,30749.0
2017-07-14 11:30:00,43.47,43.48,43.45,43.48,36310.0,36.1296,36.1379,36.113,36.1379,36310.0
2017-07-14 11:35:00,43.48,43.48,43.46,43.48,32451.0,36.1379,36.1379,36.1213,36.1379,32451.0
2017-07-14 11:40:00,43.48,43.49,43.47,43.47,10534.0,36.1379,36.1463,36.1296,36.1296,10534.0
2017-07-14 11:45:00,43.48,43.48,43.47,43.48,16913.0,36.1379,36.1379,36.1296,36.1379,16913.0
2017-07-14 11:50:00,43.47,43.49,43.46,43.49,31021.0,36.1296,36.1463,36.1213,36.1463,31021.0
2017-07-14 11:55:00,43.48,43.49,43.47,43.48,23539.0,36.1379,36.1463,36.1296,36.1379,23539.0
2017-07-14 12:00:00,43.48,43.51,43.48,43.51,41293.0,36.1379,36.1629,36.1379,36.1629,41293.0
2017-07-14 12:05:00,43.5,43.52,43.5,43.51,41679.0,36.1546,36.1712,36.1546,36.1629,41679.0
2017-07-14 12:10:00,43.52,43.53,43.51,43.52,9769.0,36.1712,36.1795,36.1629,36.1712,9769.0
2017-07-14 12:15:00,43.52,43.54,43.5,43.54,49276.0,36.1712,36.1878,36.1546,36.1878,49276.0
2017-07-14 12:20:00,43.54,43.54,43.5,43.5,51587.0,36.1878,36.1878,36.1546,36.1546,51587.0
2017-07-14 12:25:00,43.51,43.52,43.5,43.51,9594.0,36.1629,36.1712,36.1546,36.1629,9594.0
2017-07-14 12:30:00,43.52,43.52,43.5,43.5,10803.0,36.1712,36.1712,36.1546,36.1546,10803.0
2017-07-14 12:35:00,43.51,43.54,43.5,43.52,25801.0,36.1629,36.1878,36.1546,36.1712,25801.0
2017-07-14 12:40:00,43.52,43.55,43.52,43.55,21221.0,36.1712,36.1961,36.1712,36.1961,21221.0
2017-07-14 12:45:00,43.54,43.56,43.53,43.55,28126.0,36.1878,36.2044,36.1795,36.1961,28126.0
2017-07-14 12:50:00,43.56,43.56,43.53,43.56,19889.0,36.2044,36.2044,36.1795,36.2044,19889.0
2017-07-14 12:55:00,43.55,43.56,43.52,43.53,8190.0,36.1961,36.2044,36.1712,36.1795,8190.0
2017-07-14 13:00:00,43.52,43.53,43.5,43.51,13857.0,36.1712,36.1795,36.1546,36.1629,13857.0
2017-07-14 13:05:00,43.51,43.52,43.49,43.51,17922.0,36.1629,36.1712,36.1463,36.1629,17922.0
2017-07-14 13:10:00,43.5,43.51,43.49,43.49,14885.0,36.1546,36.1629,36.1463,36.1463,14885.0
2017-07-14 13:15:00,43.48,43.49,43.47,43.48,12345.0,36.1379,36.1463,36.1296,36.1379,12345.0
2017-07-14 13:20:00,43.49,43.5,43.46,43.47,15377.0,36.1463,36.1546,36.1213,36.1296,15377.0
2017-07-14 13:25:00,43.47,43.49,43.47,43.49,7503.0,36.1296,36.1463,36.1296,36.1463,7503.0
2017-07-14 13:30:00,43.48,43.49,43.47,43.48,15912.0,36.1379,36.1463,36.1296,36.1379,15912.0
2017-07-14 13:35:00,43.49,43.57,43.49,43.55,51964.0,36.1463,36.2128,36.1463,36.1961,51964.0
2017-07-14 13:40:00,43.55,43.56,43.54,43.55,9434.0,36.1961,36.2044,36.1878,36.1961,9434.0
2017-07-14 13:45:00,43.55,43.58,43.54,43.58,22652.0,36.1961,36.2211,36.1878,36.2211,22652.0
2017-07-14 13:50:00,43.58,43.6,43.57,43.58,28485.0,36.2211,36.2377,36.2128,36.2211,28485.0
2017-07-14 13:55:00,43.59,43.6,43.57,43.58,38503.0,36.2294,36.2377,36.2128,36.2211,38503.0
2017-07-14 14:00:00,43.57,43.62,43.57,43.6,17901.0,36.2128,36.2543,36.2128,36.2377,17901.0
2017-07-14 14:05:00,43.59,43.61,43.59,43.59,30668.0,36.2294,36.246,36.2294,36.2294,30668.0
2017-07-14 14:10:00,43.59,43.68,43.59,43.67,38676.0,36.2294,36.3042,36.2294,36.2959,38676.0
2017-07-14 14:15:00,43.66,43.68,43.66,43.66,31436.0,36.2876,36.3042,36.2876,36.2876,31436.0
2017-07-14 14:20:00,43.66,43.69,43.66,43.67,41264.0,36.2876,36.3125,36.2876,36.2959,41264.0
2017-07-14 14:25:00,43.66,43.67,43.65,43.65,26122.0,36.2876,36.2959,36.2792,36.2792,26122.0
2017-07-14 14:30:00,43.65,43.65,43.63,43.64,14828.0,36.2792,36.2792,36.2626,36.2709,14828.0
2017-07-14 14:35:00,43.64,43.65,43.62,43.63,23656.0,36.2709,36.2792,36.2543,36.2626,23656.0
2017-07-14 14:40:00,43.63,43.64,43.6,43.6,41375.0,36.2626,36.2709,36.2377,36.2377,41375.0
2017-07-14 14:45:00,43.61,43.63,43.6,43.62,24472.0,36.246,36.2626,36.2377,36.2543,24472.0
2017-07-14 14:50:00,43.63,43.63,43.61,43.62,32520.0,36.2626,36.2626,36.246,36.2543,32520.0
2017-07-14 14:55:00,43.63,43.63,43.58,43.6,36145.0,36.2626,36.2626,36.2211,36.2377,36145.0
2017-07-14 15:00:00,43.59,43.62,43.59,43.6,43119.0,36.2294,36.2543,36.2294,36.2377,43119.0
2017-07-14 15:05:00,43.61,43.61,43.58,43.6,34271.0,36.246,36.246,36.2211,36.2377,34271.0
2017-07-14 15:10:00,43.59,43.6,43.56,43.58,57736.0,36.2294,36.2377,36.2044,36.2211,57736.0
2017-07-14 15:15:00,43.58,43.61,43.56,43.61,53332.0,36.2211,36.246,36.2044,36.246,53332.0
2017-07-14 15:20:00,43.6,43.62,43.59,43.59,40589.0,36.2377,36.2543,36.2294,36.2294,40589.0
2017-07-14 15:25:00,43.6,43.6,43.58,43.59,27142.0,36.2377,36.2377,36.2211,36.2294,27142.0
2017-07-14 15:30:00,43.59,43.6,43.58,43.59,62351.0,36.2294,36.2377,36.2211,36.2294,62351.0
2017-07-14 15:35:00,43.59,43.63,43.58,43.63,99676.0,36.2294,36.2626,36.2211,36.2626,99676.0
2017-07-14 15:40:00,43.63,43.65,43.6,43.6,86693.0,36.2626,36.2792,36.2377,36.2377,86693.0
2017-07-14 15:45:00,43.61,43.61,43.58,43.6,60067.0,36.246,36.246,36.2211,36.2377,60067.0
2017-07-14 15:50:00,43.6,43.67,43.59,43.66,347193.0,36.2377,36.2959,36.2294,36.2876,347193.0
2017-07-14 15:55:00,43.66,43.66,43.58,43.6,476894.0,36.2876,36.2876,36.2211,36.2377,476894.0
2017-07-17 09:30:00,43.65,43.65,43.49,43.58,88111.0,36.2792,36.2792,36.1463,36.2211,88111.0
2017-07-17 09:35:00,43.59,43.64,43.54,43.63,31857.0,36.2294,36.2709,36.1878,36.2626,31857.0
2017-07-17 09:40:00,43.62,43.64,43.55,43.58,38185.0,36.2543,36.2709,36.1961,36.2211,38185.0
2017-07-17 09:45:00,43.59,43.63,43.57,43.59,37570.0,36.2294,36.2626,36.2128,36.2294,37570.0
2017-07-17 09:50:00,43.59,43.66,43.58,43.65,34884.0,36.2294,36.2876,36.2211,36.2792,34884.0
2017-07-17 09:55:00,43.65,43.68,43.61,43.61,49407.0,36.2792,36.3042,36.246,36.246,49407.0
2017-07-17 10:00:00,43.6,43.69,43.58,43.68,35024.0,36.2377,36.3125,36.2211,36.3042,35024.0
2017-07-17 10:05:00,43.68,43.7,43.64,43.65,46260.0,36.3042,36.3208,36.2709,36.2792,46260.0
2017-07-17 10:10:00,43.65,43.7,43.65,43.67,38721.0,36.2792,36.3208,36.2792,36.2959,38721.0
2017-07-17 10:15:00,43.68,43.74,43.67,43.72,28300.0,36.3042,36.354,36.2959,36.3374,28300.0
2017-07-17 10:20:00,43.72,43.74,43.71,43.72,26897.0,36.3374,36.354,36.3291,36.3374,26897.0
2017-07-17 10:25:00,43.71,43.75,43.7,43.74,29170.0,36.3291,36.3624,36.3208,36.354,29170.0
2017-07-17 10:30:00,43.75,43.76,43.7,43.7,51847.0,36.3624,36.3707,36.3208,36.3208,51847.0
2017-07-17 10:35:00,43.71,43.73,43.69,43.73,42028.0,36.3291,36.3457,36.3125,36.3457,42028.0
2017-07-17 10:40:00,43.73,43.76,43.7,43.76,53438.0,36.3457,36.3707,36.3208,36.3707,53438.0
2017-07-17 10:45:00,43.75,43.76,43.68,43.7,57145.0,36.3624,36.3707,36.3042,36.3208,57145.0
2017-07-17 10:50:00,43.7,43.7,43.66,43.66,22208.0,36.3208,36.3208,36.2876,36.2876,22208.0
2017-07-17 10:55:00,43.66,43.69,43.66,43.68,19992.0,36.2876,36.3125,36.2876,36.3042,19992.0
2017-07-17 11:00:00,43.68,43.73,43.65,43.71,65527.0,36.3042,36.3457,36.2792,36.3291,65527.0
2017-07-17 11:05:00,43.71,43.72,43.65,43.65,32184.0,36.3291,36.3374,36.2792,36.2792,32184.0
2017-07-17 11:10:00,43.66,43.67,43.64,43.64,25507.0,36.2876,36.2959,36.2709,36.2709,25507.0
2017-07-17 11:15:00,43.64,43.68,43.64,43.65,28711.0,36.2709,36.3042,36.2709,36.2792,28711.0
2017-07-17 11:20:00,43.65,43.69,43.64,43.69,40921.0,36.2792,36.3125,36.2709,36.3125,40921.0
2017-07-17 11:25:00,43.69,43.73,43.68,43.69,32846.0,36.3125,36.3457,36.3042,36.3125,32846.0
2017-07-17 11:30:00,43.69,43.72,43.68,43.72,19564.0,36.3125,36.3374,36.3042,36.3374,19564.0
2017-07-17 11:35:00,43.71,43.72,43.69,43.7,16719.0,36.3291,36.3374,36.3125,36.3208,16719.0
2017-07-17 11:40:00,43.71,43.71,43.65,43.66,49938.0,36.3291,36.3291,36.2792,36.2876,49938.0
2017-07-17 11:45:00,43.65,43.67,43.63,43.66,25658.0,36.2792,36.2959,36.2626,36.2876,25658.0
2017-07-17 11:50:00,43.66,43.67,43.65,43.66,13068.0,36.2876,36.2959,36.2792,36.2876,13068.0
2017-07-17 11:55:00,43.67,43.69,43.67,43.69,20682.0,36.2959,36.3125,36.2959,36.3125,20682.0
2017-07-17 12:00:00,43.68,43.7,43.68,43.69,33999.0,36.3042,36.3208,36.3042,36.3125,33999.0
2017-07-17 12:05:00,43.69,43.7,43.68,43.68,37946.0,36.3125,36.3208,36.3042,36.3042,37946.0
2017-07-17 12:10:00,43.68,43.71,43.67,43.71,48856.0,36.3042,36.3291,36.2959,36.3291,48856.0
2017-07-17 12:15:00,43.71,43.71,43.68,43.68,21049.0,36.3291,36.3291,36.3042,36.3042,21049.0
2017-07-17 12:20:00,43.68,43.69,43.66,43.66,24559.0,36.3042,36.3125,36.2876,36.2876,24559.0
2017-07-17 12:25:00,43.66,43.67,43.64,43.66,15206.0,36.2876,36.2959,36.2709,36.2876,15206.0
2017-07-17 12:30:00,43.66,43.67,43.64,43.64,18825.0,36.2876,36.2959,36.2709,36.2709,18825.0
2017-07-17 12:35:00,43.64,43.66,43.63,43.64,14064.0,36.2709,36.2876,36.2626,36.2709,14064.0
2017-07-17 12:40:00,43.64,43.65,43.61,43.62,13948.0,36.2709,36.2792,36.246,36.2543,13948.0
2017-07-17 12:45:00,43.61,43.62,43.61,43.62,15794.0,36.246,36.2543,36.246,36.2543,15794.0
2017-07-17 12:50:00,43.61,43.62,43.61,43.61,6885.0,36.246,36.2543,36.246,36.246,6885.0
2017-07-17 12:55:00,43.61,43.62,43.59,43.59,17317.0,36.246,36.2543,36.2294,36.2294,17317.0
2017-07-17 13:00:00,43.59,43.6,43.59,43.59,11459.0,36.2294,36.2377,36.2294,36.2294,11459.0
2017-07-17 13:05:00,43.59,43.62,43.59,43.61,27410.0,36.2294,36.2543,36.2294,36.246,27410.0
2017-07-17 13:10:00,43.61,43.62,43.61,43.61,10265.0,36.246,36.2543,36.246,36.246,10265.0
2017-07-17 13:15:00,43.62,43.62,43.6,43.6,12288.0,36.2543,36.2543,36.2377,36.2377,12288.0
2017-07-17 13:20:00,43.6,43.61,43.6,43.6,13149.0,36.2377,36.246,36.2377,36.2377,13149.0
2017-07-17 13:25:00,43.6,43.61,43.58,43.58,19974.0,36.2377,36.246,36.2211,36.2211,19974.0
2017-07-17 13:30:00,43.59,43.59,43.58,43.58,11670.0,36.2294,36.2294,36.2211,36.2211,11670.0
2017-07-17 13:35:00,43.58,43.6,43.58,43.58,57570.0,36.2211,36.2377,36.2211,36.2211,57570.0
2017-07-17 13:40:00,43.59,43.59,43.57,43.57,25856.0,36.2294,36.2294,36.2128,36.2128,25856.0
2017-07-17 13:45:00,43.58,43.58,43.57,43.57,12927.0,36.2211,36.2211,36.2128,36.2128,12927.0
2017-07-17 13:50:00,43.58,43.58,43.57,43.57,13522.0,36.2211,36.2211,36.2128,36.2128,13522.0
2017-07-17 13:55:00,43.57,43.58,43.57,43.57,7471.0,36.2128,36.2211,36.2128,36.2128,7471.0
2017-07-17 14:00:00,43.57,43.6,43.57,43.59,43799.0,36.2128,36.2377,36.2128,36.2294,43799.0
2017-07-17 14:05:00,43.59,43.68,43.59,43.67,67782.0,36.2294,36.3042,36.2294,36.2959,67782.0
2017-07-17 14:10:00,43.67,43.68,43.65,43.65,54173.0,36.2959,36.3042,36.2792,36.2792,54173.0
2017-07-17 14:15:00,43.65,43.66,43.65,43.66,9202.0,36.2792,36.2876,36.2792,36.2876,9202.0
2017-07-17 14:20:00,43.65,43.66,43.64,43.64,17781.0,36.2792,36.2876,36.2709,36.2709,17781.0
2017-07-17 14:25:00,43.64,43.65,43.63,43.65,40681.0,36.2709,36.2792,36.2626,36.2792,40681.0
2017-07-17 14:30:00,43.64,43.64,43.62,43.62,13367.0,36.2709,36.2709,36.2543,36.2543,13367.0
2017-07-17 14:35:00,43.62,43.64,43.61,43.64,31073.0,36.2543,36.2709,36.246,36.2709,31073.0
2017-07-17 14:40:00,43.63,43.64,43.61,43.62,20094.0,36.2626,36.2709,36.246,36.2543,20094.0
2017-07-17 14:45:00,43.61,43.62,43.61,43.61,11303.0,36.246,36.2543,36.246,36.246,11303.0
2017-07-17 14:50:00,43.62,43.62,43.61,43.61,19903.0,36.2543,36.2543,36.246,36.246,19903.0
2017-07-17 14:55:00,43.61,43.64,43.61,43.64,20001.0,36.246,36.2709,36.246,36.2709,20001.0
2017-07-17 15:00:00,43.64,43.65,43.63,43.63,38116.0,36.2709,36.2792,36.2626,36.2626,38116.0
2017-07-17 15:05:00,43.63,43.64,43.62,43.63,30434.0,36.2626,36.2709,36.2543,36.2626,30434.0
2017-07-17 15:10:00,43.63,43.64,43.63,43.63,18464.0,36.2626,36.2709,36.2626,36.2626,18464.0
2017-07-17 15:15:00,43.64,43.64,43.63,43.63,13627.0,36.2709,36.2709,36.2626,36.2626,13627.0
2017-07-17 15:20:00,43.64,43.65,43.62,43.63,40924.0,36.2709,36.2792,36.2543,36.2626,40924.0
2017-07-17 15:25:00,43.64,43.65,43.63,43.64,31662.0,36.2709,36.2792,36.2626,36.2709,31662.0
2017-07-17 15:30:00,43.63,43.65,43.62,43.64,75849.0,36.2626,36.2792,36.2543,36.2709,75849.0
2017-07-17 15:35:00,43.64,43.73,43.63,43.71,119689.0,36.2709,36.3457,36.2626,36.3291,119689.0
2017-07-17 15:40:00,43.71,43.72,43.7,43.7,62575.0,36.3291,36.3374,36.3208,36.3208,62575.0
2017-07-17 15:45:00,43.71,43.71,43.7,43.71,49276.0,36.3291,36.3291,36.3208,36.3291,49276.0
2017-07-17 15:50:00,43.71,43.72,43.7,43.7,122306.0,36.3291,36.3374,36.3208,36.3208,122306.0
2017-07-17 15:55:00,43.7,43.72,43.69,43.7,222330.0,36.3208,36.3374,36.3125,36.3208,222330.0
2017-07-18 09:30:00,43.76,43.76,43.6,43.65,148984.0,36.3707,36.3707,36.2377,36.2792,148984.0
2017-07-18 09:35:00,43.64,43.75,43.64,43.7,24247.0,36.2709,36.3624,36.2709,36.3208,24247.0
2017-07-18 09:40:00,43.7,43.7,43.64,43.67,27551.0,36.3208,36.3208,36.2709,36.2959,27551.0
2017-07-18 09:45:00,43.68,43.68,43.62,43.67,58613.0,36.3042,36.3042,36.2543,36.2959,58613.0
2017-07-18 09:50:00,43.68,43.71,43.67,43.7,54172.0,36.3042,36.3291,36.2959,36.3208,54172.0
2017-07-18 09:55:00,43.7,43.72,43.7,43.72,93482.0,36.3208,36.3374,36.3208,36.3374,93482.0
2017-07-18 10:00:00,43.72,43.76,43.7,43.71,45570.0,36.3374,36.3707,36.3208,36.3291,45570.0
2017-07-18 10:05:00,43.71,43.78,43.69,43.77,26527.0,36.3291,36.3873,36.3125,36.379,26527.0
2017-07-18 10:10:00,43.78,43.83,43.77,43.81,36088.0,36.3873,36.4288,36.379,36.4122,36088.0
2017-07-18 10:15:00,43.81,43.81,43.73,43.74,24862.0,36.4122,36.4122,36.3457,36.354,24862.0
2017-07-18 10:20:00,43.74,43.76,43.72,43.75,22253.0,36.354,36.3707,36.3374,36.3624,22253.0
2017-07-18 10:25:00,43.75,43.76,43.7,43.71,29859.0,36.3624,36.3707,36.3208,36.3291,29859.0
2017-07-18 10:30:00,43.71,43.73,43.67,43.68,21266.0,36.3291,36.3457,36.2959,36.3042,21266.0
2017-07-18 10:35:00,43.68,43.72,43.66,43.7,49334.0,36.3042,36.3374,36.2876,36.3208,49334.0
2017-07-18 10:40:00,43.69,43.71,43.67,43.7,45360.0,36.3125,36.3291,36.2959,36.3208,45360.0
2017-07-18 10:45:00,43.7,43.71,43.66,43.67,18452.0,36.3208,36.3291,36.2876,36.2959,18452.0
2017-07-18 10:50:00,43.66,43.67,43.63,43.65,56878.0,36.2876,36.2959,36.2626,36.2792,56878.0
2017-07-18 10:55:00,43.66,43.73,43.65,43.72,27444.0,36.2876,36.3457,36.2792,36.3374,27444.0
2017-07-18 11:00:00,43.72,43.77,43.72,43.75,24792.0,36.3374,36.379,36.3374,36.3624,24792.0
2017-07-18 11:05:00,43.75,43.78,43.74,43.76,16781.0,36.3624,36.3873,36.354,36.3707,16781.0
2017-07-18 11:10:00,43.74,43.75,43.73,43.74,23084.0,36.354,36.3624,36.3457,36.354,23084.0
2017-07-18 11:15:00,43.73,43.77,43.73,43.74,23601.0,36.3457,36.379,36.3457,36.354,23601.0
2017-07-18 11:20:00,43.75,43.8,43.74,43.78,24124.0,36.3624,36.4039,36.354,36.3873,24124.0
2017-07-18 11:25:00,43.78,43.79,43.75,43.75,17457.0,36.3873,36.3956,36.3624,36.3624,17457.0
2017-07-18 11:30:00,43.75,43.8,43.73,43.8,35294.0,36.3624,36.4039,36.3457,36.4039,35294.0
2017-07-18 11:35:00,43.79,43.82,43.79,43.81,24489.0,36.3956,36.4205,36.3956,36.4122,24489.0
2017-07-18 11:40:00,43.8,43.81,43.77,43.77,22244.0,36.4039,36.4122,36.379,36.379,22244.0
2017-07-18 11:45:00,43.77,43.78,43.76,43.77,11758.0,36.379,36.3873,36.3707,36.379,11758.0
2017-07-18 11:50:00,43.77,43.79,43.77,43.78,10485.0,36.379,36.3956,36.379,36.3873,10485.0
2017-07-18 11:55:00,43.78,43.81,43.77,43.81,14937.0,36.3873,36.4122,36.379,36.4122,14937.0
2017-07-18 12:00:00,43.8,43.81,43.78,43.78,11009.0,36.4039,36.4122,36.3873,36.3873,11009.0
2017-07-18 12:05:00,43.79,43.8,43.78,43.78,22251.0,36.3956,36.4039,36.3873,36.3873,22251.0
2017-07-18 12:10:00,43.79,43.82,43.78,43.81,33351.0,36.3956,36.4205,36.3873,36.4122,33351.0
2017-07-18 12:15:00,43.82,43.84,43.81,43.84,20949.0,36.4205,36.4372,36.4122,36.4372,20949.0
2017-07-18 12:20:00,43.83,43.85,43.83,43.85,10340.0,36.4288,36.4455,36.4288,36.4455,10340.0
2017-07-18 12:25:00,43.84,43.85,43.82,43.83,18823.0,36.4372,36.4455,36.4205,36.4288,18823.0
2017-07-18 12:30:00,43.83,43.85,43.82,43.83,22206.0,36.4288,36.4455,36.4205,36.4288,22206.0
2017-07-18 12:35:00,43.83,43.86,43.83,43.86,22185.0,36.4288,36.4538,36.4288,36.4538,22185.0
2017-07-18 12:40:00,43.86,43.86,43.85,43.86,33396.0,36.4538,36.4538,36.4455,36.4538,33396.0
2017-07-18 12:45:00,43.85,43.87,43.85,43.86,48915.0,36.4455,36.4621,36.4455,36.4538,48915.0
2017-07-18 12:50:00,43.86,43.86,43.83,43.85,35912.0,36.4538,36.4538,36.4288,36.4455,35912.0
2017-07-18 12:55:00,43.84,43.85,43.79,43.79,11005.0,36.4372,36.4455,36.3956,36.3956,11005.0
2017-07-18 13:00:00,43.79,43.8,43.77,43.77,9704.0,36.3956,36.4039,36.379,36.379,9704.0
2017-07-18 13:05:00,43.77,43.79,43.77,43.77,10043.0,36.379,36.3956,36.379,36.379,10043.0
2017-07-18 13:10:00,43.78,43.78,43.75,43.76,9636.0,36.3873,36.3873,36.3624,36.3707,9636.0
2017-07-18 13:15:00,43.75,43.77,43.75,43.75,16963.0,36.3624,36.379,36.3624,36.3624,16963.0
2017-07-18 13:20:00,43.76,43.76,43.72,43.74,33946.0,36.3707,36.3707,36.3374,36.354,33946.0
2017-07-18 13:25:00,43.73,43.74,43.7,43.71,31958.0,36.3457,36.354,36.3208,36.3291,31958.0
2017-07-18 13:30:00,43.71,43.71,43.65,43.66,28441.0,36.3291,36.3291,36.2792,36.2876,28441.0
2017-07-18 13:35:00,43.66,43.68,43.63,43.64,33699.0,36.2876,36.3042,36.2626,36.2709,33699.0
2017-07-18 13:40:00,43.64,43.66,43.61,43.62,32195.0,36.2709,36.2876,36.246,36.2543,32195.0
2017-07-18 13:45:00,43.63,43.63,43.6,43.6,22369.0,36.2626,36.2626,36.2377,36.2377,22369.0
2017-07-18 13:50:00,43.6,43.61,43.57,43.61,70344.0,36.2377,36.246,36.2128,36.246,70344.0
2017-07-18 13:55:00,43.61,43.61,43.6,43.61,16796.0,36.246,36.246,36.2377,36.246,16796.0
2017-07-18 14:00:00,43.61,43.61,43.6,43.61,23926.0,36.246,36.246,36.2377,36.246,23926.0
2017-07-18 14:05:00,43.6,43.62,43.6,43.62,38513.0,36.2377,36.2543,36.2377,36.2543,38513.0
2017-07-18 14:10:00,43.62,43.68,43.61,43.66,63909.0,36.2543,36.3042,36.246,36.2876,63909.0
2017-07-18 14:15:00,43.65,43.65,43.64,43.65,12199.0,36.2792,36.2792,36.2709,36.2792,12199.0
2017-07-18 14:20:00,43.64,43.67,43.63,43.66,23283.0,36.2709,36.2959,36.2626,36.2876,23283.0
2017-07-18 14:25:00,43.65,43.67,43.63,43.64,83804.0,36.2792,36.2959,36.2626,36.2709,83804.0
2017-07-18 14:30:00,43.65,43.68,43.64,43.68,28058.0,36.2792,36.3042,36.2709,36.3042,28058.0
2017-07-18 14:35:00,43.68,43.7,43.67,43.68,31325.0,36.3042,36.3208,36.2959,36.3042,31325.0
2017-07-18 14:40:00,43.68,43.69,43.67,43.68,19498.0,36.3042,36.3125,36.2959,36.3042,19498.0
2017-07-18 14:45:00,43.69,43.69,43.67,43.69,30427.0,36.3125,36.3125,36.2959,36.3125,30427.0
2017-07-18 14:50:00,43.68,43.71,43.68,43.71,39279.0,36.3042,36.3291,36.3042,36.3291,39279.0
2017-07-18 14:55:00,43.71,43.73,43.7,43.72,29084.0,36.3291,36.3457,36.3208,36.3374,29084.0
2017-07-18 15:00:00,43.72,43.72,43.71,43.72,10350.0,36.3374,36.3374,36.3291,36.3374,10350.0
2017-07-18 15:05:00,43.71,43.74,43.71,43.72,66468.0,36.3291,36.354,36.3291,36.3374,66468.0
2017-07-18 15:10:00,43.72,43.74,43.71,43.73,67602.0,36.3374,36.354,36.3291,36.3457,67602.0
2017-07-18 15:15:00,43.73,43.73,43.7,43.72,29538.0,36.3457,36.3457,36.3208,36.3374,29538.0
2017-07-18 15:20:00,43.71,43.76,43.69,43.75,60126.0,36.3291,36.3707,36.3125,36.3624,60126.0
2017-07-18 15:25:00,43.75,43.76,43.72,43.76,34744.0,36.3624,36.3707,36.3374,36.3707,34744.0
2017-07-18 15:30:00,43.76,43.78,43.75,43.77,45347.0,36.3707,36.3873,36.3624,36.379,45347.0
2017-07-18 15:35:00,43.78,43.79,43.75,43.76,126810.0,36.3873,36.3956,36.3624,36.3707,126810.0
2017-07-18 15:40:00,43.76,43.77,43.75,43.75,50484.0,36.3707,36.379,36.3624,36.3624,50484.0
2017-07-18 15:45:00,43.75,43.76,43.74,43.75,50008.0,36.3624,36.3707,36.354,36.3624,50008.0
2017-07-18 15:50:00,43.76,43.8,43.75,43.8,156544.0,36.3707,36.4039,36.3624,36.4039,156544.0
2017-07-18 15:55:00,43.8,43.82,43.77,43.79,346610.0,36.4039,36.4205,36.379,36.3956,346610.0
2017-07-19 09:30:00,43.72,43.8,43.62,43.7,125326.0,36.3374,36.4039,36.2543,36.3208,125326.0
2017-07-19 09:35:00,43.7,43.75,43.68,43.71,44509.0,36.3208,36.3624,36.3042,36.3291,44509.0
2017-07-19 09:40:00,43.72,43.85,43.71,43.82,63906.0,36.3374,36.4455,36.3291,36.4205,63906.0
2017-07-19 09:45:00,43.82,43.96,43.82,43.89,147125.0,36.4205,36.5369,36.4205,36.4787,147125.0
2017-07-19 09:50:00,43.9,44.03,43.89,43.98,142893.0,36.487,36.5951,36.4787,36.5535,142893.0
2017-07-19 09:55:00,43.98,44.03,43.96,44.01,152646.0,36.5535,36.5951,36.5369,36.5785,152646.0
2017-07-19 10:00:00,44.01,44.09,44.0,44.08,86111.0,36.5785,36.6449,36.5701,36.6366,86111.0
2017-07-19 10:05:00,44.08,44.11,44.06,44.08,65037.0,36.6366,36.6616,36.62,36.6366,65037.0
2017-07-19 10:10:00,44.08,44.13,44.04,44.13,75581.0,36.6366,36.6782,36.6034,36.6782,75581.0
2017-07-19 10:15:00,44.13,44.13,44.08,44.12,262302.0,36.6782,36.6782,36.6366,36.6699,262302.0
2017-07-19 10:20:00,44.12,44.15,44.11,44.13,64954.0,36.6699,36.6948,36.6616,36.6782,64954.0
2017-07-19 10:25:00,44.14,44.15,44.1,44.13,36041.0,36.6865,36.6948,36.6533,36.6782,36041.0
2017-07-19 10:30:00,44.13,44.16,44.08,44.12,60503.0,36.6782,36.7031,36.6366,36.6699,60503.0
2017-07-19 10:35:00,44.13,44.15,44.11,44.15,60510.0,36.6782,36.6948,36.6616,36.6948,60510.0
2017-07-19 10:40:00,44.15,44.15,44.1,44.13,38281.0,36.6948,36.6948,36.6533,36.6782,38281.0
2017-07-19 10:45:00,44.12,44.14,44.09,44.1,35110.0,36.6699,36.6865,36.6449,36.6533,35110.0
2017-07-19 10:50:00,44.1,44.11,44.09,44.1,41805.0,36.6533,36.6616,36.6449,36.6533,41805.0
2017-07-19 10:55:00,44.11,44.14,44.1,44.14,42548.0,36.6616,36.6865,36.6533,36.6865,42548.0
2017-07-19 11:00:00,44.14,44.15,44.12,44.13,45232.0,36.6865,36.6948,36.6699,36.6782,45232.0
2017-07-19 11:05:00,44.14,44.15,44.08,44.1,48189.0,36.6865,36.6948,36.6366,36.6533,48189.0
2017-07-19 11:10:00,44.11,44.14,44.09,44.14,43270.0,36.6616,36.6865,36.6449,36.6865,43270.0
2017-07-19 11:15:00,44.15,44.15,44.08,44.09,98023.0,36.6948,36.6948,36.6366,36.6449,98023.0
2017-07-19 11:20:00,44.09,44.12,44.08,44.09,56760.0,36.6449,36.6699,36.6366,36.6449,56760.0
2017-07-19 11:25:00,44.1,44.12,44.09,44.12,36722.0,36.6533,36.6699,36.6449,36.6699,36722.0
2017-07-19 11:30:00,44.12,44.14,44.11,44.13,32177.0,36.6699,36.6865,36.6616,36.6782,32177.0
2017-07-19 11:35:00,44.13,44.14,44.11,44.13,28197.0,36.6782,36.6865,36.6616,36.6782,28197.0
2017-07-19 11:40:00,44.13,44.14,44.1,44.1,43243.0,36.6782,36.6865,36.6533,36.6533,43243.0
2017-07-19 11:45:00,44.11,44.16,44.1,44.13,46155.0,36.6616,36.7031,36.6533,36.6782,46155.0
2017-07-19 11:50:00,44.13,44.14,44.12,44.13,20344.0,36.6782,36.6865,36.6699,36.6782,20344.0
2017-07-19 11:55:00,44.13,44.16,44.13,44.16,41599.0,36.6782,36.7031,36.6782,36.7031,41599.0
2017-07-19 12:00:00,44.16,44.16,44.13,44.13,15933.0,36.7031,36.7031,36.6782,36.6782,15933.0
2017-07-19 12:05:00,44.14,44.16,44.13,44.14,32403.0,36.6865,36.7031,36.6782,36.6865,32403.0
2017-07-19 12:10:00,44.14,44.14,44.11,44.12,16174.0,36.6865,36.6865,36.6616,36.6699,16174.0
2017-07-19 12:15:00,44.13,44.14,44.12,44.14,19633.0,36.6782,36.6865,36.6699,36.6865,19633.0
2017-07-19 12:20:00,44.13,44.14,44.13,44.13,9470.0,36.6782,36.6865,36.6782,36.6782,9470.0
2017-07-19 12:25:00,44.14,44.14,44.13,44.14,14591.0,36.6865,36.6865,36.6782,36.6865,14591.0
2017-07-19 12:30:00,44.14,44.14,44.12,44.13,46465.0,36.6865,36.6865,36.6699,36.6782,46465.0
2017-07-19 12:35:00,44.13,44.14,44.11,44.11,20487.0,36.6782,36.6865,36.6616,36.6616,20487.0
2017-07-19 12:40:00,44.11,44.12,44.11,44.11,14915.0,36.6616,36.6699,36.6616,36.6616,14915.0
2017-07-19 12:45:00,44.11,44.12,44.08,44.09,61376.0,36.6616,36.6699,36.6366,36.6449,61376.0
2017-07-19 12:50:00,44.08,44.1,44.06,44.06,37608.0,36.6366,36.6533,36.62,36.62,37608.0
2017-07-19 12:55:00,44.06,44.08,44.05,44.06,19900.0,36.62,36.6366,36.6117,36.62,19900.0
2017-07-19 13:00:00,44.05,44.07,44.05,44.05,17832.0,36.6117,36.6283,36.6117,36.6117,17832.0
2017-07-19 13:05:00,44.05,44.07,44.05,44.06,20052.0,36.6117,36.6283,36.6117,36.62,20052.0
2017-07-19 13:10:00,44.07,44.08,44.05,44.05,20690.0,36.6283,36.6366,36.6117,36.6117,20690.0
2017-07-19 13:15:00,44.05,44.07,44.04,44.05,22602.0,36.6117,36.6283,36.6034,36.6117,22602.0
2017-07-19 13:20:00,44.05,44.06,44.05,44.05,5364.0,36.6117,36.62,36.6117,36.6117,5364.0
2017-07-19 13:25:00,44.05,44.07,44.05,44.05,19592.0,36.6117,36.6283,36.6117,36.6117,19592.0
2017-07-19 13:30:00,44.06,44.07,44.05,44.07,18537.0,36.62,36.6283,36.6117,36.6283,18537.0
2017-07-19 13:35:00,44.07,44.09,44.06,44.09,12050.0,36.6283,36.6449,36.62,36.6449,12050.0
2017-07-19 13:40:00,44.09,44.1,44.08,44.09,14896.0,36.6449,36.6533,36.6366,36.6449,14896.0
2017-07-19 13:45:00,44.1,44.18,44.09,44.16,98609.0,36.6533,36.7197,36.6449,36.7031,98609.0
2017-07-19 13:50:00,44.18,44.18,44.13,44.16,44637.0,36.7197,36.7197,36.6782,36.7031,44637.0
2017-07-19 13:55:00,44.16,44.17,44.14,44.15,50220.0,36.7031,36.7114,36.6865,36.6948,50220.0
2017-07-19 14:00:00,44.15,44.16,44.13,44.14,21838.0,36.6948,36.7031,36.6782,36.6865,21838.0
2017-07-19 14:05:00,44.14,44.15,44.13,44.14,19703.0,36.6865,36.6948,36.6782,36.6865,19703.0
2017-07-19 14:10:00,44.14,44.15,44.13,44.13,22786.0,36.6865,36.6948,36.6782,36.6782,22786.0
2017-07-19 14:15:00,44.14,44.14,44.1,44.12,20066.0,36.6865,36.6865,36.6533,36.6699,20066.0
2017-07-19 14:20:00,44.11,44.12,44.07,44.08,32948.0,36.6616,36.6699,36.6283,36.6366,32948.0
2017-07-19 14:25:00,44.09,44.1,44.06,44.08,41109.0,36.6449,36.6533,36.62,36.6366,41109.0
2017-07-19 14:30:00,44.08,44.08,44.07,44.07,13528.0,36.6366,36.6366,36.6283,36.6283,13528.0
2017-07-19 14:35:00,44.08,44.09,44.07,44.08,26341.0,36.6366,36.6449,36.6283,36.6366,26341.0
2017-07-19 14:40:00,44.09,44.09,44.07,44.07,16255.0,36.6449,36.6449,36.6283,36.6283,16255.0
2017-07-19 14:45:00,44.08,44.09,44.07,44.08,35963.0,36.6366,36.6449,36.6283,36.6366,35963.0
2017-07-19 14:50:00,44.09,44.09,44.08,44.08,13756.0,36.6449,36.6449,36.6366,36.6366,13756.0
2017-07-19 14:55:00,44.09,44.1,44.08,44.09,20721.0,36.6449,36.6533,36.6366,36.6449,20721.0
2017-07-19 15:00:00,44.09,44.1,44.07,44.07,38130.0,36.6449,36.6533,36.6283,36.6283,38130.0
2017-07-19 15:05:00,44.07,44.08,44.07,44.08,14294.0,36.6283,36.6366,36.6283,36.6366,14294.0
2017-07-19 15:10:00,44.08,44.08,44.07,44.07,24544.0,36.6366,36.6366,36.6283,36.6283,24544.0
2017-07-19 15:15:00,44.08,44.11,44.07,44.11,54694.0,36.6366,36.6616,36.6283,36.6616,54694.0
2017-07-19 15:20:00,44.11,44.13,44.09,44.13,89010.0,36.6616,36.6782,36.6449,36.6782,89010.0
2017-07-19 15:25:00,44.12,44.14,44.11,44.12,39852.0,36.6699,36.6865,36.6616,36.6699,39852.0
2017-07-19 15:30:00,44.12,44.13,44.11,44.12,75682.0,36.6699,36.6782,36.6616,36.6699,75682.0
2017-07-19 15:35:00,44.11,44.14,44.11,44.12,82365.0,36.6616,36.6865,36.6616,36.6699,82365.0
2017-07-19 15:40:00,44.12,44.14,44.11,44.13,66593.0,36.6699,36.6865,36.6616,36.6782,66593.0
2017-07-19 15:45:00,44.14,44.14,44.11,44.12,79427.0,36.6865,36.6865,36.6616,36.6699,79427.0
2017-07-19 15:50:00,44.12,44.14,44.08,44.13,176122.0,36.6699,36.6865,36.6366,36.6782,176122.0
2017-07-19 15:55:00,44.12,44.14,44.12,44.13,222807.0,36.6699,36.6865,36.6699,36.6782,222807.0
2017-07-20 09:30:00,44.16,44.25,44.11,44.2,120552.0,36.7031,36.7779,36.6616,36.7364,120552.0
2017-07-20 09:35:00,44.21,44.23,44.13,44.2,49661.0,36.7447,36.7613,36.6782,36.7364,49661.0
2017-07-20 09:40:00,44.2,44.22,44.15,44.21,68827.0,36.7364,36.753,36.6948,36.7447,68827.0
2017-07-20 09:45:00,44.2,44.29,44.19,44.25,91492.0,36.7364,36.8112,36.7281,36.7779,91492.0
2017-07-20 09:50:00,44.24,44.27,44.2,44.26,160265.0,36.7696,36.7946,36.7364,36.7862,160265.0
2017-07-20 09:55:00,44.26,44.26,44.22,44.23,47676.0,36.7862,36.7862,36.753,36.7613,47676.0
2017-07-20 10:00:00,44.22,44.22,44.12,44.13,31096.0,36.753,36.753,36.6699,36.6782,31096.0
2017-07-20 10:05:00,44.13,44.13,44.07,44.08,25068.0,36.6782,36.6782,36.6283,36.6366,25068.0
2017-07-20 10:10:00,44.09,44.19,44.08,44.18,36424.0,36.6449,36.7281,36.6366,36.7197,36424.0
2017-07-20 10:15:00,44.18,44.25,44.17,44.23,44214.0,36.7197,36.7779,36.7114,36.7613,44214.0
2017-07-20 10:20:00,44.23,44.23,44.2,44.22,24623.0,36.7613,36.7613,36.7364,36.753,24623.0
2017-07-20 10:25:00,44.22,44.25,44.21,44.22,23149.0,36.753,36.7779,36.7447,36.753,23149.0
2017-07-20 10:30:00,44.22,44.26,44.16,44.22,111214.0,36.753,36.7862,36.7031,36.753,111214.0
2017-07-20 10:35:00,44.21,44.22,44.16,44.19,23757.0,36.7447,36.753,36.7031,36.7281,23757.0
2017-07-20 10:40:00,44.18,44.21,44.17,44.18,28140.0,36.7197,36.7447,36.7114,36.7197,28140.0
2017-07-20 10:45:00,44.19,44.22,44.17,44.2,34046.0,36.7281,36.753,36.7114,36.7364,34046.0
2017-07-20 10:50:00,44.19,44.2,44.15,44.18,33212.0,36.7281,36.7364,36.6948,36.7197,33212.0
2017-07-20 10:55:00,44.18,44.21,44.17,44.18,25059.0,36.7197,36.7447,36.7114,36.7197,25059.0
2017-07-20 11:00:00,44.17,44.18,44.14,44.18,26133.0,36.7114,36.7197,36.6865,36.7197,26133.0
2017-07-20 11:05:00,44.19,44.19,44.13,44.13,21242.0,36.7281,36.7281,36.6782,36.6782,21242.0
2017-07-20 11:10:00,44.13,44.16,44.12,44.16,26055.0,36.6782,36.7031,36.6699,36.7031,26055.0
2017-07-20 11:15:00,44.16,44.19,44.16,44.16,17300.0,36.7031,36.7281,36.7031,36.7031,17300.0
2017-07-20 11:20:00,44.16,44.18,44.15,44.15,28399.0,36.7031,36.7197,36.6948,36.6948,28399.0
2017-07-20 11:25:00,44.15,44.16,44.12,44.14,62084.0,36.6948,36.7031,36.6699,36.6865,62084.0
2017-07-20 11:30:00,44.14,44.14,44.1,44.12,41571.0,36.6865,36.6865,36.6533,36.6699,41571.0
2017-07-20 11:35:00,44.12,44.12,44.09,44.09,12356.0,36.6699,36.6699,36.6449,36.6449,12356.0
2017-07-20 11:40:00,44.09,44.1,44.07,44.09,38746.0,36.6449,36.6533,36.6283,36.6449,38746.0
2017-07-20 11:45:00,44.09,44.13,44.08,44.12,34967.0,36.6449,36.6782,36.6366,36.6699,34967.0
2017-07-20 11:50:00,44.13,44.13,44.1,44.11,27801.0,36.6782,36.6782,36.6533,36.6616,27801.0
2017-07-20 11:55:00,44.11,44.13,44.09,44.11,40677.0,36.6616,36.6782,36.6449,36.6616,40677.0
2017-07-20 12:00:00,44.11,44.11,44.08,44.08,17585.0,36.6616,36.6616,36.6366,36.6366,17585.0
2017-07-20 12:05:00,44.09,44.09,44.04,44.04,53105.0,36.6449,36.6449,36.6034,36.6034,53105.0
2017-07-20 12:10:00,44.04,44.05,44.02,44.03,20278.0,36.6034,36.6117,36.5868,36.5951,20278.0
2017-07-20 12:15:00,44.02,44.03,44.02,44.02,20794.0,36.5868,36.5951,36.5868,36.5868,20794.0
2017-07-20 12:20:00,44.02,44.04,44.01,44.02,42213.0,36.5868,36.6034,36.5785,36.5868,42213.0
2017-07-20 12:25:00,44.02,44.03,44.0,44.01,33039.0,36.5868,36.5951,36.5701,36.5785,33039.0
2017-07-20 12:30:00,44.0,44.01,43.97,43.97,285168.0,36.5701,36.5785,36.5452,36.5452,285168.0
2017-07-20 12:35:00,43.97,43.99,43.97,43.98,18158.0,36.5452,36.5618,36.5452,36.5535,18158.0
2017-07-20 12:40:00,43.98,44.0,43.97,43.98,23827.0,36.5535,36.5701,36.5452,36.5535,23827.0
2017-07-20 12:45:00,43.98,43.99,43.97,43.98,92825.0,36.5535,36.5618,36.5452,36.5535,92825.0
2017-07-20 12:50:00,43.99,43.99,43.96,43.96,41766.0,36.5618,36.5618,36.5369,36.5369,41766.0
2017-07-20 12:55:00,43.96,43.97,43.96,43.97,6445.0,36.5369,36.5452,36.5369,36.5452,6445.0
2017-07-20 13:00:00,43.96,43.97,43.93,43.93,42976.0,36.5369,36.5452,36.512,36.512,42976.0
2017-07-20 13:05:00,43.94,43.94,43.93,43.94,18170.0,36.5203,36.5203,36.512,36.5203,18170.0
2017-07-20 13:10:00,43.94,43.95,43.92,43.95,28904.0,36.5203,36.5286,36.5037,36.5286,28904.0
2017-07-20 13:15:00,43.95,43.98,43.94,43.98,37038.0,36.5286,36.5535,36.5203,36.5535,37038.0
2017-07-20 13:20:00,43.98,43.98,43.97,43.98,58534.0,36.5535,36.5535,36.5452,36.5535,58534.0
2017-07-20 13:25:00,43.97,44.0,43.97,43.99,125591.0,36.5452,36.5701,36.5452,36.5618,125591.0
2017-07-20 13:30:00,44.0,44.02,43.99,43.99,47613.0,36.5701,36.5868,36.5618,36.5618,47613.0
2017-07-20 13:35:00,43.99,44.0,43.99,43.99,55758.0,36.5618,36.5701,36.5618,36.5618,55758.0
2017-07-20 13:40:00,44.0,44.0,43.97,43.97,37694.0,36.5701,36.5701,36.5452,36.5452,37694.0
2017-07-20 13:45:00,43.97,43.98,43.95,43.95,20697.0,36.5452,36.5535,36.5286,36.5286,20697.0
2017-07-20 13:50:00,43.95,43.96,43.93,43.93,49183.0,36.5286,36.5369,36.512,36.512,49183.0
2017-07-20 13:55:00,43.94,43.94,43.89,43.9,73892.0,36.5203,36.5203,36.4787,36.487,73892.0
2017-07-20 14:00:00,43.9,43.9,43.86,43.87,73046.0,36.487,36.487,36.4538,36.4621,73046.0
2017-07-20 14:05:00,43.87,43.89,43.87,43.89,15053.0,36.4621,36.4787,36.4621,36.4787,15053.0
2017-07-20 14:10:00,43.89,43.89,43.87,43.87,23570.0,36.4787,36.4787,36.4621,36.4621,23570.0
2017-07-20 14:15:00,43.87,43.89,43.86,43.89,34543.0,36.4621,36.4787,36.4538,36.4787,34543.0
2017-07-20 14:20:00,43.89,43.91,43.88,43.9,51372.0,36.4787,36.4953,36.4704,36.487,51372.0
2017-07-20 14:25:00,43.9,43.9,43.88,43.89,18220.0,36.487,36.487,36.4704,36.4787,18220.0
2017-07-20 14:30:00,43.88,43.89,43.83,43.83,48663.0,36.4704,36.4787,36.4288,36.4288,48663.0
2017-07-20 14:35:00,43.84,43.84,43.81,43.82,50535.0,36.4372,36.4372,36.4122,36.4205,50535.0
2017-07-20 14:40:00,43.82,43.86,43.81,43.82,119836.0,36.4205,36.4538,36.4122,36.4205,119836.0
2017-07-20 14:45:00,43.83,43.87,43.81,43.87,300157.0,36.4288,36.4621,36.4122,36.4621,300157.0
2017-07-20 14:50:00,43.87,43.9,43.86,43.88,129594.0,36.4621,36.487,36.4538,36.4704,129594.0
2017-07-20 14:55:00,43.87,43.91,43.86,43.89,54805.0,36.4621,36.4953,36.4538,36.4787,54805.0
2017-07-20 15:00:00,43.9,43.9,43.86,43.87,23889.0,36.487,36.487,36.4538,36.4621,23889.0
2017-07-20 15:05:00,43.87,43.89,43.85,43.88,57662.0,36.4621,36.4787,36.4455,36.4704,57662.0
2017-07-20 15:10:00,43.88,43.89,43.84,43.85,81478.0,36.4704,36.4787,36.4372,36.4455,81478.0
2017-07-20 15:15:00,43.86,43.88,43.84,43.84,43487.0,36.4538,36.4704,36.4372,36.4372,43487.0
2017-07-20 15:20:00,43.84,43.86,43.84,43.85,47543.0,36.4372,36.4538,36.4372,36.4455,47543.0
2017-07-20 15:25:00,43.86,43.91,43.85,43.88,80871.0,36.4538,36.4953,36.4455,36.4704,80871.0
2017-07-20 15:30:00,43.89,43.89,43.86,43.87,58515.0,36.4787,36.4787,36.4538,36.4621,58515.0
2017-07-20 15:35:00,43.87,43.87,43.85,43.86,51916.0,36.4621,36.4621,36.4455,36.4538,51916.0
2017-07-20 15:40:00,43.85,43.86,43.83,43.83,78715.0,36.4455,36.4538,36.4288,36.4288,78715.0
2017-07-20 15:45:00,43.83,43.85,43.82,43.84,124915.0,36.4288,36.4455,36.4205,36.4372,124915.0
2017-07-20 15:50:00,43.84,43.85,43.76,43.8,320084.0,36.4372,36.4455,36.3707,36.4039,320084.0
2017-07-20 15:55:00,43.8,43.85,43.8,43.82,623912.0,36.4039,36.4455,36.4039,36.4205,623912.0
2017-07-21 09:30:00,43.91,44.11,43.76,43.88,721127.0,36.4953,36.6616,36.3707,36.4704,721127.0
2017-07-21 09:35:00,43.89,43.89,43.78,43.85,83709.0,36.4787,36.4787,36.3873,36.4455,83709.0
2017-07-21 09:40:00,43.85,43.89,43.82,43.89,41188.0,36.4455,36.4787,36.4205,36.4787,41188.0
2017-07-21 09:45:00,43.89,43.92,43.86,43.86,30659.0,36.4787,36.5037,36.4538,36.4538,30659.0
2017-07-21 09:50:00,43.85,43.91,43.81,43.89,165239.0,36.4455,36.4953,36.4122,36.4787,165239.0
2017-07-21 09:55:00,43.89,43.92,43.85,43.85,36669.0,36.4787,36.5037,36.4455,36.4455,36669.0
2017-07-21 10:00:00,43.86,43.9,43.83,43.86,32158.0,36.4538,36.487,36.4288,36.4538,32158.0
2017-07-21 10:05:00,43.86,43.88,43.84,43.88,24637.0,36.4538,36.4704,36.4372,36.4704,24637.0
2017-07-21 10:10:00,43.88,43.91,43.87,43.9,26862.0,36.4704,36.4953,36.4621,36.487,26862.0
2017-07-21 10:15:00,43.89,43.9,43.87,43.89,14472.0,36.4787,36.487,36.4621,36.4787,14472.0
2017-07-21 10:20:00,43.88,43.9,43.85,43.87,22565.0,36.4704,36.487,36.4455,36.4621,22565.0
2017-07-21 10:25:00,43.86,43.87,43.83,43.87,25598.0,36.4538,36.4621,36.4288,36.4621,25598.0
2017-07-21 10:30:00,43.87,43.89,43.83,43.84,34542.0,36.4621,36.4787,36.4288,36.4372,34542.0
2017-07-21 10:35:00,43.84,43.85,43.82,43.85,53419.0,36.4372,36.4455,36.4205,36.4455,53419.0
2017-07-21 10:40:00,43.84,43.85,43.78,43.83,298104.0,36.4372,36.4455,36.3873,36.4288,298104.0
2017-07-21 10:45:00,43.83,43.86,43.82,43.83,15200.0,36.4288,36.4538,36.4205,36.4288,15200.0
2017-07-21 10:50:00,43.83,43.84,43.78,43.8,52480.0,36.4288,36.4372,36.3873,36.4039,52480.0
2017-07-21 10:55:00,43.79,43.79,43.75,43.77,29572.0,36.3956,36.3956,36.3624,36.379,29572.0
2017-07-21 11:00:00,43.77,43.78,43.76,43.77,15842.0,36.379,36.3873,36.3707,36.379,15842.0
2017-07-21 11:05:00,43.76,43.77,43.72,43.73,21278.0,36.3707,36.379,36.3374,36.3457,21278.0
2017-07-21 11:10:00,43.73,43.75,43.72,43.73,11362.0,36.3457,36.3624,36.3374,36.3457,11362.0
2017-07-21 11:15:00,43.73,43.76,43.73,43.76,33630.0,36.3457,36.3707,36.3457,36.3707,33630.0
2017-07-21 11:20:00,43.76,43.78,43.75,43.77,35537.0,36.3707,36.3873,36.3624,36.379,35537.0
2017-07-21 11:25:00,43.77,43.82,43.76,43.81,42521.0,36.379,36.4205,36.3707,36.4122,42521.0
2017-07-21 11:30:00,43.82,43.82,43.8,43.82,14993.0,36.4205,36.4205,36.4039,36.4205,14993.0
2017-07-21 11:35:00,43.82,43.88,43.81,43.85,28186.0,36.4205,36.4704,36.4122,36.4455,28186.0
2017-07-21 11:40:00,43.86,43.86,43.78,43.8,195899.0,36.4538,36.4538,36.3873,36.4039,195899.0
2017-07-21 11:45:00,43.8,43.84,43.8,43.84,32209.0,36.4039,36.4372,36.4039,36.4372,32209.0
2017-07-21 11:50:00,43.84,43.86,43.83,43.85,58964.0,36.4372,36.4538,36.4288,36.4455,58964.0
2017-07-21 11:55:00,43.84,43.87,43.83,43.86,42675.0,36.4372,36.4621,36.4288,36.4538,42675.0
2017-07-21 12:00:00,43.86,43.88,43.84,43.84,36056.0,36.4538,36.4704,36.4372,36.4372,36056.0
2017-07-21 12:05:00,43.85,43.88,43.84,43.87,25430.0,36.4455,36.4704,36.4372,36.4621,25430.0
2017-07-21 12:10:00,43.88,43.88,43.84,43.85,16353.0,36.4704,36.4704,36.4372,36.4455,16353.0
2017-07-21 12:15:00,43.85,43.86,43.84,43.86,88869.0,36.4455,36.4538,36.4372,36.4538,88869.0
2017-07-21 12:20:00,43.86,43.86,43.85,43.86,16509.0,36.4538,36.4538,36.4455,36.4538,16509.0
2017-07-21 12:25:00,43.86,43.86,43.83,43.84,35494.0,36.4538,36.4538,36.4288,36.4372,35494.0
2017-07-21 12:30:00,43.84,43.89,43.83,43.88,19478.0,36.4372,36.4787,36.4288,36.4704,19478.0
2017-07-21 12:35:00,43.88,43.9,43.87,43.89,83773.0,36.4704,36.487,36.4621,36.4787,83773.0
2017-07-21 12:40:00,43.89,43.92,43.87,43.91,277805.0,36.4787,36.5037,36.4621,36.4953,277805.0
2017-07-21 12:45:00,43.92,43.93,43.91,43.93,43169.0,36.5037,36.512,36.4953,36.512,43169.0
2017-07-21 12:50:00,43.93,43.95,43.92,43.93,65590.0,36.512,36.5286,36.5037,36.512,65590.0
2017-07-21 12:55:00,43.93,43.93,43.88,43.91,55991.0,36.512,36.512,36.4704,36.4953,55991.0
2017-07-21 13:00:00,43.91,43.91,43.89,43.9,11344.0,36.4953,36.4953,36.4787,36.487,11344.0
2017-07-21 13:05:00,43.9,43.91,43.87,43.87,55725.0,36.487,36.4953,36.4621,36.4621,55725.0
2017-07-21 13:10:00,43.87,43.87,43.86,43.87,6845.0,36.4621,36.4621,36.4538,36.4621,6845.0
2017-07-21 13:15:00,43.87,43.88,43.84,43.84,58479.0,36.4621,36.4704,36.4372,36.4372,58479.0
2017-07-21 13:20:00,43.84,43.85,43.84,43.84,7593.0,36.4372,36.4455,36.4372,36.4372,7593.0
2017-07-21 13:25:00,43.84,43.85,43.82,43.84,15669.0,36.4372,36.4455,36.4205,36.4372,15669.0
2017-07-21 13:30:00,43.85,43.85,43.81,43.82,12816.0,36.4455,36.4455,36.4122,36.4205,12816.0
2017-07-21 13:35:00,43.82,43.83,43.81,43.83,9470.0,36.4205,36.4288,36.4122,36.4288,9470.0
2017-07-21 13:40:00,43.83,43.85,43.83,43.84,18368.0,36.4288,36.4455,36.4288,36.4372,18368.0
2017-07-21 13:45:00,43.84,43.85,43.83,43.84,12736.0,36.4372,36.4455,36.4288,36.4372,12736.0
2017-07-21 13:50:00,43.84,43.85,43.83,43.84,17290.0,36.4372,36.4455,36.4288,36.4372,17290.0
2017-07-21 13:55:00,43.84,43.85,43.82,43.84,28722.0,36.4372,36.4455,36.4205,36.4372,28722.0
2017-07-21 14:00:00,43.83,43.84,43.82,43.82,17717.0,36.4288,36.4372,36.4205,36.4205,17717.0
2017-07-21 14:05:00,43.83,43.86,43.82,43.85,52096.0,36.4288,36.4538,36.4205,36.4455,52096.0
2017-07-21 14:10:00,43.86,43.88,43.84,43.88,29530.0,36.4538,36.4704,36.4372,36.4704,29530.0
2017-07-21 14:15:00,43.89,43.95,43.87,43.95,91229.0,36.4787,36.5286,36.4621,36.5286,91229.0
2017-07-21 14:20:00,43.95,43.95,43.9,43.9,261697.0,36.5286,36.5286,36.487,36.487,261697.0
2017-07-21 14:25:00,43.91,43.91,43.89,43.9,35676.0,36.4953,36.4953,36.4787,36.487,35676.0
2017-07-21 14:30:00,43.9,43.92,43.89,43.92,62135.0,36.487,36.5037,36.4787,36.5037,62135.0
2017-07-21 14:35:00,43.92,43.92,43.89,43.9,52789.0,36.5037,36.5037,36.4787,36.487,52789.0
2017-07-21 14:40:00,43.89,43.89,43.88,43.89,18551.0,36.4787,36.4787,36.4704,36.4787,18551.0
2017-07-21 14:45:00,43.88,43.89,43.85,43.85,30046.0,36.4704,36.4787,36.4455,36.4455,30046.0
2017-07-21 14:50:00,43.85,43.91,43.85,43.89,29778.0,36.4455,36.4953,36.4455,36.4787,29778.0
2017-07-21 14:55:00,43.88,43.9,43.88,43.89,67798.0,36.4704,36.487,36.4704,36.4787,67798.0
2017-07-21 15:00:00,43.89,43.93,43.88,43.91,69171.0,36.4787,36.512,36.4704,36.4953,69171.0
2017-07-21 15:05:00,43.91,43.93,43.9,43.93,33927.0,36.4953,36.512,36.487,36.512,33927.0
2017-07-21 15:10:00,43.93,43.93,43.87,43.9,77481.0,36.512,36.512,36.4621,36.487,77481.0
2017-07-21 15:15:00,43.9,43.92,43.88,43.9,58171.0,36.487,36.5037,36.4704,36.487,58171.0
2017-07-21 15:20:00,43.9,43.92,43.88,43.9,79591.0,36.487,36.5037,36.4704,36.487,79591.0
2017-07-21 15:25:00,43.9,43.92,43.87,43.9,82610.0,36.487,36.5037,36.4621,36.487,82610.0
2017-07-21 15:30:00,43.9,43.9,43.85,43.86,74812.0,36.487,36.487,36.4455,36.4538,74812.0
2017-07-21 15:35:00,43.85,43.89,43.83,43.88,105669.0,36.4455,36.4787,36.4288,36.4704,105669.0
2017-07-21 15:40:00,43.88,43.9,43.87,43.89,62903.0,36.4704,36.487,36.4621,36.4787,62903.0
2017-07-21 15:45:00,43.89,43.96,43.88,43.94,125090.0,36.4787,36.5369,36.4704,36.5203,125090.0
2017-07-21 15:50:00,43.94,44.01,43.93,43.98,240022.0,36.5203,36.5785,36.512,36.5535,240022.0
2017-07-21 15:55:00,43.98,44.03,43.97,44.02,875444.0,36.5535,36.5951,36.5452,36.5868,875444.0
2017-07-24 09:30:00,43.95,44.01,43.8,43.87,88088.0,36.5286,36.5785,36.4039,36.4621,88088.0
2017-07-24 09:35:00,43.88,43.9,43.83,43.88,47211.0,36.4704,36.487,36.4288,36.4704,47211.0
2017-07-24 09:40:00,43.88,44.05,43.87,44.03,88527.0,36.4704,36.6117,36.4621,36.5951,88527.0
2017-07-24 09:45:00,44.04,44.04,44.0,44.02,80399.0,36.6034,36.6034,36.5701,36.5868,80399.0
2017-07-24 09:50:00,44.02,44.15,44.02,44.14,67684.0,36.5868,36.6948,36.5868,36.6865,67684.0
2017-07-24 09:55:00,44.14,44.18,44.14,44.17,62197.0,36.6865,36.7197,36.6865,36.7114,62197.0
2017-07-24 10:00:00,44.17,44.23,44.06,44.07,65818.0,36.7114,36.7613,36.62,36.6283,65818.0
2017-07-24 10:05:00,44.07,44.08,44.02,44.05,25831.0,36.6283,36.6366,36.5868,36.6117,25831.0
2017-07-24 10:10:00,44.05,44.05,44.0,44.02,27059.0,36.6117,36.6117,36.5701,36.5868,27059.0
2017-07-24 10:15:00,44.03,44.05,44.02,44.04,13372.0,36.5951,36.6117,36.5868,36.6034,13372.0
2017-07-24 10:20:00,44.04,44.07,44.03,44.04,22462.0,36.6034,36.6283,36.5951,36.6034,22462.0
2017-07-24 10:25:00,44.04,44.05,44.0,44.01,72362.0,36.6034,36.6117,36.5701,36.5785,72362.0
2017-07-24 10:30:00,44.0,44.04,43.99,44.02,74848.0,36.5701,36.6034,36.5618,36.5868,74848.0
2017-07-24 10:35:00,44.02,44.02,44.0,44.0,50548.0,36.5868,36.5868,36.5701,36.5701,50548.0
2017-07-24 10:40:00,44.0,44.04,44.0,44.03,27243.0,36.5701,36.6034,36.5701,36.5951,27243.0
2017-07-24 10:45:00,44.04,44.04,43.99,44.01,56915.0,36.6034,36.6034,36.5618,36.5785,56915.0
2017-07-24 10:50:00,44.0,44.01,43.99,44.0,66516.0,36.5701,36.5785,36.5618,36.5701,66516.0
2017-07-24 10:55:00,44.0,44.0,43.95,43.95,34791.0,36.5701,36.5701,36.5286,36.5286,34791.0
2017-07-24 11:00:00,43.95,43.95,43.9,43.94,45259.0,36.5286,36.5286,36.487,36.5203,45259.0
2017-07-24 11:05:00,43.94,43.99,43.93,43.97,44210.0,36.5203,36.5618,36.512,36.5452,44210.0
2017-07-24 11:10:00,43.97,43.98,43.93,43.95,23012.0,36.5452,36.5535,36.512,36.5286,23012.0
2017-07-24 11:15:00,43.94,43.94,43.92,43.93,29981.0,36.5203,36.5203,36.5037,36.512,29981.0
2017-07-24 11:20:00,43.93,43.94,43.89,43.9,39094.0,36.512,36.5203,36.4787,36.487,39094.0
2017-07-24 11:25:00,43.9,43.9,43.88,43.89,55316.0,36.487,36.487,36.4704,36.4787,55316.0
2017-07-24 11:30:00,43.89,43.89,43.78,43.78,166002.0,36.4787,36.4787,36.3873,36.3873,166002.0
2017-07-24 11:35:00,43.79,43.82,43.75,43.81,83459.0,36.3956,36.4205,36.3624,36.4122,83459.0
2017-07-24 11:40:00,43.82,43.83,43.79,43.82,42052.0,36.4205,36.4288,36.3956,36.4205,42052.0
2017-07-24 11:45:00,43.82,43.82,43.79,43.79,28251.0,36.4205,36.4205,36.3956,36.3956,28251.0
2017-07-24 11:50:00,43.79,43.81,43.79,43.8,32430.0,36.3956,36.4122,36.3956,36.4039,32430.0
2017-07-24 11:55:00,43.8,43.82,43.78,43.78,28944.0,36.4039,36.4205,36.3873,36.3873,28944.0
2017-07-24 12:00:00,43.79,43.79,43.75,43.76,42339.0,36.3956,36.3956,36.3624,36.3707,42339.0
2017-07-24 12:05:00,43.75,43.77,43.74,43.75,21450.0,36.3624,36.379,36.354,36.3624,21450.0
2017-07-24 12:10:00,43.75,43.77,43.74,43.77,32186.0,36.3624,36.379,36.354,36.379,32186.0
2017-07-24 12:15:00,43.76,43.79,43.76,43.79,23812.0,36.3707,36.3956,36.3707,36.3956,23812.0
2017-07-24 12:20:00,43.79,43.79,43.77,43.77,26185.0,36.3956,36.3956,36.379,36.379,26185.0
2017-07-24 12:25:00,43.77,43.78,43.76,43.76,17240.0,36.379,36.3873,36.3707,36.3707,17240.0
2017-07-24 12:30:00,43.76,43.77,43.76,43.77,20142.0,36.3707,36.379,36.3707,36.379,20142.0
2017-07-24 12:35:00,43.77,43.78,43.75,43.77,54957.0,36.379,36.3873,36.3624,36.379,54957.0
2017-07-24 12:40:00,43.77,43.77,43.75,43.76,14169.0,36.379,36.379,36.3624,36.3707,14169.0
2017-07-24 12:45:00,43.77,43.77,43.75,43.76,17800.0,36.379,36.379,36.3624,36.3707,17800.0
2017-07-24 12:50:00,43.75,43.77,43.75,43.76,27690.0,36.3624,36.379,36.3624,36.3707,27690.0
2017-07-24 12:55:00,43.77,43.77,43.75,43.76,24114.0,36.379,36.379,36.3624,36.3707,24114.0
2017-07-24 13:00:00,43.76,43.81,43.75,43.81,43673.0,36.3707,36.4122,36.3624,36.4122,43673.0
2017-07-24 13:05:00,43.8,43.81,43.79,43.8,29579.0,36.4039,36.4122,36.3956,36.4039,29579.0
2017-07-24 13:10:00,43.8,43.8,43.78,43.8,31788.0,36.4039,36.4039,36.3873,36.4039,31788.0
2017-07-24 13:15:00,43.8,43.8,43.79,43.8,6960.0,36.4039,36.4039,36.3956,36.4039,6960.0
2017-07-24 13:20:00,43.8,43.8,43.79,43.8,6631.0,36.4039,36.4039,36.3956,36.4039,6631.0
2017-07-24 13:25:00,43.8,43.8,43.78,43.79,25697.0,36.4039,36.4039,36.3873,36.3956,25697.0
2017-07-24 13:30:00,43.79,43.8,43.79,43.79,5667.0,36.3956,36.4039,36.3956,36.3956,5667.0
2017-07-24 13:35:00,43.79,43.8,43.79,43.8,7900.0,36.3956,36.4039,36.3956,36.4039,7900.0
2017-07-24 13:40:00,43.8,43.81,43.78,43.78,50610.0,36.4039,36.4122,36.3873,36.3873,50610.0
2017-07-24 13:45:00,43.78,43.79,43.77,43.78,17000.0,36.3873,36.3956,36.379,36.3873,17000.0
2017-07-24 13:50:00,43.78,43.78,43.74,43.74,26248.0,36.3873,36.3873,36.354,36.354,26248.0
2017-07-24 13:55:00,43.75,43.75,43.73,43.73,19867.0,36.3624,36.3624,36.3457,36.3457,19867.0
2017-07-24 14:00:00,43.73,43.79,43.72,43.76,55999.0,36.3457,36.3956,36.3374,36.3707,55999.0
2017-07-24 14:05:00,43.77,43.77,43.76,43.77,28002.0,36.379,36.379,36.3707,36.379,28002.0
2017-07-24 14:10:00,43.77,43.77,43.76,43.77,27405.0,36.379,36.379,36.3707,36.379,27405.0
2017-07-24 14:15:00,43.77,43.77,43.76,43.77,26227.0,36.379,36.379,36.3707,36.379,26227.0
2017-07-24 14:20:00,43.77,43.77,43.73,43.74,60790.0,36.379,36.379,36.3457,36.354,60790.0
2017-07-24 14:25:00,43.75,43.75,43.72,43.73,20232.0,36.3624,36.3624,36.3374,36.3457,20232.0
2017-07-24 14:30:00,43.72,43.75,43.72,43.75,38571.0,36.3374,36.3624,36.3374,36.3624,38571.0
2017-07-24 14:35:00,43.75,43.75,43.74,43.75,7898.0,36.3624,36.3624,36.354,36.3624,7898.0
2017-07-24 14:40:00,43.74,43.75,43.74,43.75,16996.0,36.354,36.3624,36.354,36.3624,16996.0
2017-07-24 14:45:00,43.75,43.75,43.74,43.75,17481.0,36.3624,36.3624,36.354,36.3624,17481.0
2017-07-24 14:50:00,43.75,43.8,43.74,43.76,105095.0,36.3624,36.4039,36.354,36.3707,105095.0
2017-07-24 14:55:00,43.76,43.76,43.74,43.75,21904.0,36.3707,36.3707,36.354,36.3624,21904.0
2017-07-24 15:00:00,43.75,43.76,43.7,43.73,65172.0,36.3624,36.3707,36.3208,36.3457,65172.0
2017-07-24 15:05:00,43.73,43.73,43.71,43.72,39962.0,36.3457,36.3457,36.3291,36.3374,39962.0
2017-07-24 15:10:00,43.72,43.72,43.67,43.69,88029.0,36.3374,36.3374,36.2959,36.3125,88029.0
2017-07-24 15:15:00,43.69,43.73,43.68,43.73,47323.0,36.3125,36.3457,36.3042,36.3457,47323.0
2017-07-24 15:20:00,43.73,43.77,43.72,43.76,38270.0,36.3457,36.379,36.3374,36.3707,38270.0
2017-07-24 15:25:00,43.77,43.78,43.75,43.77,45417.0,36.379,36.3873,36.3624,36.379,45417.0
2017-07-24 15:30:00,43.77,43.78,43.75,43.76,42329.0,36.379,36.3873,36.3624,36.3707,42329.0
2017-07-24 15:35:00,43.77,43.8,43.76,43.8,69429.0,36.379,36.4039,36.3707,36.4039,69429.0
2017-07-24 15:40:00,43.8,43.84,43.79,43.84,55153.0,36.4039,36.4372,36.3956,36.4372,55153.0
2017-07-24 15:45:00,43.84,43.84,43.78,43.78,120759.0,36.4372,36.4372,36.3873,36.3873,120759.0
2017-07-24 15:50:00,43.78,43.8,43.74,43.79,261908.0,36.3873,36.4039,36.354,36.3956,261908.0
2017-07-24 15:55:00,43.79,43.8,43.74,43.77,406150.0,36.3956,36.4039,36.354,36.379,406150.0
2017-07-25 09:30:00,44.25,44.3,44.11,44.15,246154.0,36.7779,36.8195,36.6616,36.6948,246154.0
2017-07-25 09:35:00,44.15,44.3,44.14,44.25,119969.0,36.6948,36.8195,36.6865,36.7779,119969.0
2017-07-25 09:40:00,44.24,44.25,44.15,44.2,58088.0,36.7696,36.7779,36.6948,36.7364,58088.0
2017-07-25 09:45:00,44.2,44.24,44.15,44.19,108162.0,36.7364,36.7696,36.6948,36.7281,108162.0
2017-07-25 09:50:00,44.19,44.22,44.16,44.18,73121.0,36.7281,36.753,36.7031,36.7197,73121.0
2017-07-25 09:55:00,44.17,44.27,44.15,44.23,156657.0,36.7114,36.7946,36.6948,36.7613,156657.0
2017-07-25 10:00:00,44.23,44.35,44.21,44.33,65328.0,36.7613,36.861,36.7447,36.8444,65328.0
2017-07-25 10:05:00,44.33,44.35,44.24,44.24,60416.0,36.8444,36.861,36.7696,36.7696,60416.0
2017-07-25 10:10:00,44.24,44.25,44.14,44.16,77162.0,36.7696,36.7779,36.6865,36.7031,77162.0
2017-07-25 10:15:00,44.16,44.21,44.14,44.21,69495.0,36.7031,36.7447,36.6865,36.7447,69495.0
2017-07-25 10:20:00,44.22,44.26,44.2,44.21,55546.0,36.753,36.7862,36.7364,36.7447,55546.0
2017-07-25 10:25:00,44.21,44.22,44.18,44.22,45187.0,36.7447,36.753,36.7197,36.753,45187.0
2017-07-25 10:30:00,44.22,44.32,44.22,44.29,49946.0,36.753,36.8361,36.753,36.8112,49946.0
2017-07-25 10:35:00,44.29,44.34,44.29,44.31,69492.0,36.8112,36.8527,36.8112,36.8278,69492.0
2017-07-25 10:40:00,44.32,44.34,44.22,44.24,99504.0,36.8361,36.8527,36.753,36.7696,99504.0
2017-07-25 10:45:00,44.24,44.24,44.2,44.2,64924.0,36.7696,36.7696,36.7364,36.7364,64924.0
2017-07-25 10:50:00,44.21,44.21,44.08,44.11,98898.0,36.7447,36.7447,36.6366,36.6616,98898.0
2017-07-25 10:55:00,44.11,44.11,44.05,44.07,64629.0,36.6616,36.6616,36.6117,36.6283,64629.0
2017-07-25 11:00:00,44.08,44.09,43.98,44.0,159352.0,36.6366,36.6449,36.5535,36.5701,159352.0
2017-07-25 11:05:00,44.0,44.02,43.98,44.02,102470.0,36.5701,36.5868,36.5535,36.5868,102470.0
2017-07-25 11:10:00,44.02,44.08,43.98,44.08,68830.0,36.5868,36.6366,36.5535,36.6366,68830.0
2017-07-25 11:15:00,44.08,44.1,44.06,44.07,44901.0,36.6366,36.6533,36.62,36.6283,44901.0
2017-07-25 11:20:00,44.07,44.08,43.99,44.02,51657.0,36.6283,36.6366,36.5618,36.5868,51657.0
2017-07-25 11:25:00,44.02,44.1,44.01,44.09,65823.0,36.5868,36.6533,36.5785,36.6449,65823.0
2017-07-25 11:30:00,44.09,44.11,44.07,44.07,56657.0,36.6449,36.6616,36.6283,36.6283,56657.0
2017-07-25 11:35:00,44.08,44.08,43.99,44.0,116886.0,36.6366,36.6366,36.5618,36.5701,116886.0
2017-07-25 11:40:00,44.0,44.01,43.97,44.01,73744.0,36.5701,36.5785,36.5452,36.5785,73744.0
2017-07-25 11:45:00,44.01,44.03,44.0,44.01,45081.0,36.5785,36.5951,36.5701,36.5785,45081.0
2017-07-25 11:50:00,44.0,44.04,44.0,44.0,54866.0,36.5701,36.6034,36.5701,36.5701,54866.0
2017-07-25 11:55:00,44.0,44.0,43.95,43.98,188583.0,36.5701,36.5701,36.5286,36.5535,188583.0
2017-07-25 12:00:00,43.98,44.1,43.97,44.1,88324.0,36.5535,36.6533,36.5452,36.6533,88324.0
2017-07-25 12:05:00,44.1,44.1,44.02,44.04,56154.0,36.6533,36.6533,36.5868,36.6034,56154.0
2017-07-25 12:10:00,44.04,44.06,44.03,44.04,24510.0,36.6034,36.62,36.5951,36.6034,24510.0
2017-07-25 12:15:00,44.04,44.08,44.04,44.05,35264.0,36.6034,36.6366,36.6034,36.6117,35264.0
2017-07-25 12:20:00,44.06,44.08,44.04,44.07,57515.0,36.62,36.6366,36.6034,36.6283,57515.0
2017-07-25 12:25:00,44.08,44.1,44.05,44.1,36580.0,36.6366,36.6533,36.6117,36.6533,36580.0
2017-07-25 12:30:00,44.1,44.16,44.1,44.16,64410.0,36.6533,36.7031,36.6533,36.7031,64410.0
2017-07-25 12:35:00,44.15,44.16,44.13,44.14,32031.0,36.6948,36.7031,36.6782,36.6865,32031.0
2017-07-25 12:40:00,44.15,44.17,44.14,44.16,45753.0,36.6948,36.7114,36.6865,36.7031,45753.0
2017-07-25 12:45:00,44.16,44.16,44.14,44.16,28528.0,36.7031,36.7031,36.6865,36.7031,28528.0
2017-07-25 12:50:00,44.16,44.18,44.14,44.18,43894.0,36.7031,36.7197,36.6865,36.7197,43894.0
2017-07-25 12:55:00,44.18,44.18,44.15,44.15,21026.0,36.7197,36.7197,36.6948,36.6948,21026.0
2017-07-25 13:00:00,44.15,44.17,44.15,44.15,28562.0,36.6948,36.7114,36.6948,36.6948,28562.0
2017-07-25 13:05:00,44.16,44.17,44.13,44.16,87153.0,36.7031,36.7114,36.6782,36.7031,87153.0
2017-07-25 13:10:00,44.16,44.17,44.15,44.16,32722.0,36.7031,36.7114,36.6948,36.7031,32722.0
2017-07-25 13:15:00,44.16,44.21,44.15,44.19,45088.0,36.7031,36.7447,36.6948,36.7281,45088.0
2017-07-25 13:20:00,44.19,44.21,44.17,44.2,33877.0,36.7281,36.7447,36.7114,36.7364,33877.0
2017-07-25 13:25:00,44.21,44.21,44.18,44.21,58084.0,36.7447,36.7447,36.7197,36.7447,58084.0
2017-07-25 13:30:00,44.21,44.23,44.2,44.23,38068.0,36.7447,36.7613,36.7364,36.7613,38068.0
2017-07-25 13:35:00,44.23,44.25,44.2,44.25,52000.0,36.7613,36.7779,36.7364,36.7779,52000.0
2017-07-25 13:40:00,44.24,44.26,44.22,44.25,27725.0,36.7696,36.7862,36.753,36.7779,27725.0
2017-07-25 13:45:00,44.26,44.26,44.2,44.21,60447.0,36.7862,36.7862,36.7364,36.7447,60447.0
2017-07-25 13:50:00,44.21,44.22,44.17,44.18,31924.0,36.7447,36.753,36.7114,36.7197,31924.0
2017-07-25 13:55:00,44.17,44.19,44.17,44.19,23637.0,36.7114,36.7281,36.7114,36.7281,23637.0
2017-07-25 14:00:00,44.19,44.21,44.18,44.21,25544.0,36.7281,36.7447,36.7197,36.7447,25544.0
2017-07-25 14:05:00,44.21,44.21,44.13,44.15,53288.0,36.7447,36.7447,36.6782,36.6948,53288.0
2017-07-25 14:10:00,44.16,44.18,44.15,44.18,45482.0,36.7031,36.7197,36.6948,36.7197,45482.0
2017-07-25 14:15:00,44.18,44.19,44.16,44.17,31868.0,36.7197,36.7281,36.7031,36.7114,31868.0
2017-07-25 14:20:00,44.16,44.17,44.16,44.16,14031.0,36.7031,36.7114,36.7031,36.7031,14031.0
2017-07-25 14:25:00,44.17,44.22,44.16,44.22,70225.0,36.7114,36.753,36.7031,36.753,70225.0
2017-07-25 14:30:00,44.22,44.22,44.16,44.19,47787.0,36.753,36.753,36.7031,36.7281,47787.0
2017-07-25 14:35:00,44.19,44.21,44.13,44.15,72045.0,36.7281,36.7447,36.6782,36.6948,72045.0
2017-07-25 14:40:00,44.15,44.15,44.13,44.13,32746.0,36.6948,36.6948,36.6782,36.6782,32746.0
2017-07-25 14:45:00,44.13,44.13,44.12,44.12,24479.0,36.6782,36.6782,36.6699,36.6699,24479.0
2017-07-25 14:50:00,44.12,44.13,44.12,44.13,15579.0,36.6699,36.6782,36.6699,36.6782,15579.0
2017-07-25 14:55:00,44.12,44.13,44.12,44.12,146278.0,36.6699,36.6782,36.6699,36.6699,146278.0
2017-07-25 15:00:00,44.13,44.16,44.12,44.15,133906.0,36.6782,36.7031,36.6699,36.6948,133906.0
2017-07-25 15:05:00,44.16,44.17,44.15,44.16,49437.0,36.7031,36.7114,36.6948,36.7031,49437.0
2017-07-25 15:10:00,44.16,44.18,44.09,44.13,144890.0,36.7031,36.7197,36.6449,36.6782,144890.0
2017-07-25 15:15:00,44.13,44.15,44.07,44.11,80062.0,36.6782,36.6948,36.6283,36.6616,80062.0
2017-07-25 15:20:00,44.11,44.14,44.1,44.12,56023.0,36.6616,36.6865,36.6533,36.6699,56023.0
2017-07-25 15:25:00,44.12,44.15,44.12,44.15,60574.0,36.6699,36.6948,36.6699,36.6948,60574.0
2017-07-25 15:30:00,44.15,44.21,44.14,44.21,84784.0,36.6948,36.7447,36.6865,36.7447,84784.0
2017-07-25 15:35:00,44.21,44.23,44.18,44.19,120775.0,36.7447,36.7613,36.7197,36.7281,120775.0
2017-07-25 15:40:00,44.19,44.25,44.18,44.23,114725.0,36.7281,36.7779,36.7197,36.7613,114725.0
2017-07-25 15:45:00,44.24,44.27,44.21,44.26,81289.0,36.7696,36.7946,36.7447,36.7862,81289.0
2017-07-25 15:50:00,44.26,44.27,44.15,44.17,283707.0,36.7862,36.7946,36.6948,36.7114,283707.0
2017-07-25 15:55:00,44.18,44.26,44.17,44.25,323815.0,36.7197,36.7862,36.7114,36.7779,323815.0
2017-07-26 09:30:00,44.32,44.44,44.2,44.29,128300.0,36.8361,36.9358,36.7364,36.8112,128300.0
2017-07-26 09:35:00,44.31,44.32,44.21,44.21,82593.0,36.8278,36.8361,36.7447,36.7447,82593.0
2017-07-26 09:40:00,44.21,44.22,44.11,44.15,59604.0,36.7447,36.753,36.6616,36.6948,59604.0
2017-07-26 09:45:00,44.15,44.29,44.07,44.29,120821.0,36.6948,36.8112,36.6283,36.8112,120821.0
2017-07-26 09:50:00,44.29,44.35,44.27,44.32,53569.0,36.8112,36.861,36.7946,36.8361,53569.0
2017-07-26 09:55:00,44.32,44.4,44.3,44.37,61057.0,36.8361,36.9026,36.8195,36.8777,61057.0
2017-07-26 10:00:00,44.38,44.39,44.32,44.34,31459.0,36.886,36.8943,36.8361,36.8527,31459.0
2017-07-26 10:05:00,44.34,44.35,44.31,44.32,41894.0,36.8527,36.861,36.8278,36.8361,41894.0
2017-07-26 10:10:00,44.31,44.32,44.25,44.28,30882.0,36.8278,36.8361,36.7779,36.8029,30882.0
2017-07-26 10:15:00,44.29,44.31,44.27,44.28,33890.0,36.8112,36.8278,36.7946,36.8029,33890.0
2017-07-26 10:20:00,44.28,44.33,44.27,44.27,44043.0,36.8029,36.8444,36.7946,36.7946,44043.0
2017-07-26 10:25:00,44.27,44.28,44.24,44.25,29305.0,36.7946,36.8029,36.7696,36.7779,29305.0
2017-07-26 10:30:00,44.25,44.25,44.19,44.22,71290.0,36.7779,36.7779,36.7281,36.753,71290.0
2017-07-26 10:35:00,44.22,44.23,44.18,44.2,71933.0,36.753,36.7613,36.7197,36.7364,71933.0
2017-07-26 10:40:00,44.21,44.21,44.13,44.15,34627.0,36.7447,36.7447,36.6782,36.6948,34627.0
2017-07-26 10:45:00,44.16,44.23,44.14,44.23,47749.0,36.7031,36.7613,36.6865,36.7613,47749.0
2017-07-26 10:50:00,44.22,44.24,44.21,44.23,32147.0,36.753,36.7696,36.7447,36.7613,32147.0
2017-07-26 10:55:00,44.24,44.26,44.21,44.23,32280.0,36.7696,36.7862,36.7447,36.7613,32280.0
2017-07-26 11:00:00,44.23,44.25,44.22,44.24,9577.0,36.7613,36.7779,36.753,36.7696,9577.0
2017-07-26 11:05:00,44.24,44.24,44.21,44.24,22756.0,36.7696,36.7696,36.7447,36.7696,22756.0
2017-07-26 11:10:00,44.24,44.25,44.23,44.23,25638.0,36.7696,36.7779,36.7613,36.7613,25638.0
2017-07-26 11:15:00,44.23,44.25,44.23,44.25,14838.0,36.7613,36.7779,36.7613,36.7779,14838.0
2017-07-26 11:20:00,44.25,44.25,44.16,44.18,48237.0,36.7779,36.7779,36.7031,36.7197,48237.0
2017-07-26 11:25:00,44.18,44.18,44.13,44.16,24846.0,36.7197,36.7197,36.6782,36.7031,24846.0
2017-07-26 11:30:00,44.16,44.16,44.14,44.15,19308.0,36.7031,36.7031,36.6865,36.6948,19308.0
2017-07-26 11:35:00,44.16,44.18,44.13,44.18,20513.0,36.7031,36.7197,36.6782,36.7197,20513.0
2017-07-26 11:40:00,44.18,44.18,44.16,44.16,15499.0,36.7197,36.7197,36.7031,36.7031,15499.0
2017-07-26 11:45:00,44.17,44.17,44.13,44.14,25009.0,36.7114,36.7114,36.6782,36.6865,25009.0
2017-07-26 11:50:00,44.13,44.14,44.12,44.13,14219.0,36.6782,36.6865,36.6699,36.6782,14219.0
2017-07-26 11:55:00,44.13,44.13,44.1,44.11,14888.0,36.6782,36.6782,36.6533,36.6616,14888.0
2017-07-26 12:00:00,44.1,44.12,44.09,44.12,16644.0,36.6533,36.6699,36.6449,36.6699,16644.0
2017-07-26 12:05:00,44.12,44.12,44.1,44.11,52357.0,36.6699,36.6699,36.6533,36.6616,52357.0
2017-07-26 12:10:00,44.12,44.14,44.11,44.14,14555.0,36.6699,36.6865,36.6616,36.6865,14555.0
2017-07-26 12:15:00,44.14,44.14,44.13,44.13,16809.0,36.6865,36.6865,36.6782,36.6782,16809.0
2017-07-26 12:20:00,44.14,44.17,44.12,44.13,35397.0,36.6865,36.7114,36.6699,36.6782,35397.0
2017-07-26 12:25:00,44.14,44.16,44.13,44.15,24307.0,36.6865,36.7031,36.6782,36.6948,24307.0
2017-07-26 12:30:00,44.15,44.16,44.14,44.15,25542.0,36.6948,36.7031,36.6865,36.6948,25542.0
2017-07-26 12:35:00,44.15,44.17,44.14,44.17,57343.0,36.6948,36.7114,36.6865,36.7114,57343.0
2017-07-26 12:40:00,44.16,44.17,44.16,44.16,11355.0,36.7031,36.7114,36.7031,36.7031,11355.0
2017-07-26 12:45:00,44.17,44.19,44.16,44.18,14677.0,36.7114,36.7281,36.7031,36.7197,14677.0
2017-07-26 12:50:00,44.18,44.18,44.17,44.18,11736.0,36.7197,36.7197,36.7114,36.7197,11736.0
2017-07-26 12:55:00,44.18,44.19,44.17,44.19,15403.0,36.7197,36.7281,36.7114,36.7281,15403.0
2017-07-26 13:00:00,44.19,44.19,44.16,44.18,26472.0,36.7281,36.7281,36.7031,36.7197,26472.0
2017-07-26 13:05:00,44.19,44.19,44.17,44.19,13883.0,36.7281,36.7281,36.7114,36.7281,13883.0
2017-07-26 13:10:00,44.19,44.2,44.17,44.2,15575.0,36.7281,36.7364,36.7114,36.7364,15575.0
2017-07-26 13:15:00,44.2,44.21,44.19,44.21,11942.0,36.7364,36.7447,36.7281,36.7447,11942.0
2017-07-26 13:20:00,44.21,44.23,44.2,44.22,9819.0,36.7447,36.7613,36.7364,36.753,9819.0
2017-07-26 13:25:00,44.22,44.23,44.21,44.22,10973.0,36.753,36.7613,36.7447,36.753,10973.0
2017-07-26 13:30:00,44.22,44.23,44.21,44.22,22061.0,36.753,36.7613,36.7447,36.753,22061.0
2017-07-26 13:35:00,44.21,44.22,44.21,44.21,17300.0,36.7447,36.753,36.7447,36.7447,17300.0
2017-07-26 13:40:00,44.22,44.23,44.2,44.21,30941.0,36.753,36.7613,36.7364,36.7447,30941.0
2017-07-26 13:45:00,44.22,44.23,44.2,44.2,27437.0,36.753,36.7613,36.7364,36.7364,27437.0
2017-07-26 13:50:00,44.21,44.22,44.17,44.17,28196.0,36.7447,36.753,36.7114,36.7114,28196.0
2017-07-26 13:55:00,44.17,44.18,44.11,44.11,33037.0,36.7114,36.7197,36.6616,36.6616,33037.0
2017-07-26 14:00:00,44.11,44.17,44.06,44.17,27302.0,36.6616,36.7114,36.62,36.7114,27302.0
2017-07-26 14:05:00,44.16,44.2,44.15,44.2,33372.0,36.7031,36.7364,36.6948,36.7364,33372.0
2017-07-26 14:10:00,44.19,44.22,44.18,44.19,27492.0,36.7281,36.753,36.7197,36.7281,27492.0
2017-07-26 14:15:00,44.19,44.2,44.17,44.19,24307.0,36.7281,36.7364,36.7114,36.7281,24307.0
2017-07-26 14:20:00,44.2,44.2,44.17,44.19,29225.0,36.7364,36.7364,36.7114,36.7281,29225.0
2017-07-26 14:25:00,44.19,44.22,44.18,44.2,23596.0,36.7281,36.753,36.7197,36.7364,23596.0
2017-07-26 14:30:00,44.21,44.21,44.18,44.19,18063.0,36.7447,36.7447,36.7197,36.7281,18063.0
2017-07-26 14:35:00,44.2,44.2,44.18,44.18,13578.0,36.7364,36.7364,36.7197,36.7197,13578.0
2017-07-26 14:40:00,44.18,44.2,44.17,44.2,33830.0,36.7197,36.7364,36.7114,36.7364,33830.0
2017-07-26 14:45:00,44.2,44.23,44.18,44.22,21210.0,36.7364,36.7613,36.7197,36.753,21210.0
2017-07-26 14:50:00,44.21,44.22,44.17,44.18,25354.0,36.7447,36.753,36.7114,36.7197,25354.0
2017-07-26 14:55:00,44.18,44.21,44.16,44.16,28169.0,36.7197,36.7447,36.7031,36.7031,28169.0
2017-07-26 15:00:00,44.15,44.17,44.12,44.15,28305.0,36.6948,36.7114,36.6699,36.6948,28305.0
2017-07-26 15:05:00,44.16,44.19,44.15,44.18,37936.0,36.7031,36.7281,36.6948,36.7197,37936.0
2017-07-26 15:10:00,44.18,44.19,44.15,44.15,31897.0,36.7197,36.7281,36.6948,36.6948,31897.0
2017-07-26 15:15:00,44.16,44.17,44.14,44.17,26168.0,36.7031,36.7114,36.6865,36.7114,26168.0
2017-07-26 15:20:00,44.17,44.17,44.14,44.15,34574.0,36.7114,36.7114,36.6865,36.6948,34574.0
2017-07-26 15:25:00,44.15,44.16,44.14,44.14,22392.0,36.6948,36.7031,36.6865,36.6865,22392.0
2017-07-26 15:30:00,44.15,44.15,44.11,44.12,35884.0,36.6948,36.6948,36.6616,36.6699,35884.0
2017-07-26 15:35:00,44.12,44.17,44.1,44.16,98728.0,36.6699,36.7114,36.6533,36.7031,98728.0
2017-07-26 15:40:00,44.16,44.16,44.13,44.14,38433.0,36.7031,36.7031,36.6782,36.6865,38433.0
2017-07-26 15:45:00,44.14,44.14,44.1,44.12,66723.0,36.6865,36.6865,36.6533,36.6699,66723.0
2017-07-26 15:50:00,44.12,44.2,44.11,44.19,145124.0,36.6699,36.7364,36.6616,36.7281,145124.0
2017-07-26 15:55:00,44.2,44.23,44.19,44.22,413623.0,36.7364,36.7613,36.7281,36.753,413623.0
2017-07-27 09:30:00,44.04,44.15,43.96,44.04,174284.0,36.6034,36.6948,36.5369,36.6034,174284.0
2017-07-27 09:35:00,44.06,44.24,44.04,44.22,91371.0,36.62,36.7696,36.6034,36.753,91371.0
2017-07-27 09:40:00,44.22,44.25,44.14,44.18,42591.0,36.753,36.7779,36.6865,36.7197,42591.0
2017-07-27 09:45:00,44.18,44.22,44.14,44.21,54714.0,36.7197,36.753,36.6865,36.7447,54714.0
2017-07-27 09:50:00,44.2,44.23,44.17,44.19,44052.0,36.7364,36.7613,36.7114,36.7281,44052.0
2017-07-27 09:55:00,44.21,44.21,44.12,44.14,55092.0,36.7447,36.7447,36.6699,36.6865,55092.0
2017-07-27 10:00:00,44.12,44.15,44.08,44.14,55063.0,36.6699,36.6948,36.6366,36.6865,55063.0
2017-07-27 10:05:00,44.13,44.16,44.11,44.13,60439.0,36.6782,36.7031,36.6616,36.6782,60439.0
2017-07-27 10:10:00,44.13,44.18,44.11,44.16,28602.0,36.6782,36.7197,36.6616,36.7031,28602.0
2017-07-27 10:15:00,44.17,44.18,44.08,44.11,74261.0,36.7114,36.7197,36.6366,36.6616,74261.0
2017-07-27 10:20:00,44.11,44.15,44.11,44.11,23243.0,36.6616,36.6948,36.6616,36.6616,23243.0
2017-07-27 10:25:00,44.12,44.13,44.09,44.13,26865.0,36.6699,36.6782,36.6449,36.6782,26865.0
2017-07-27 10:30:00,44.12,44.14,44.1,44.13,17147.0,36.6699,36.6865,36.6533,36.6782,17147.0
2017-07-27 10:35:00,44.13,44.13,44.06,44.07,36906.0,36.6782,36.6782,36.62,36.6283,36906.0
2017-07-27 10:40:00,44.07,44.1,44.05,44.07,18902.0,36.6283,36.6533,36.6117,36.6283,18902.0
2017-07-27 10:45:00,44.07,44.08,44.04,44.07,24400.0,36.6283,36.6366,36.6034,36.6283,24400.0
2017-07-27 10:50:00,44.07,44.1,44.06,44.08,25853.0,36.6283,36.6533,36.62,36.6366,25853.0
2017-07-27 10:55:00,44.09,44.13,44.08,44.12,33873.0,36.6449,36.6782,36.6366,36.6699,33873.0
2017-07-27 11:00:00,44.13,44.13,44.1,44.11,22344.0,36.6782,36.6782,36.6533,36.6616,22344.0
2017-07-27 11:05:00,44.11,44.12,44.08,44.11,17373.0,36.6616,36.6699,36.6366,36.6616,17373.0
2017-07-27 11:10:00,44.11,44.13,44.09,44.11,21176.0,36.6616,36.6782,36.6449,36.6616,21176.0
2017-07-27 11:15:00,44.12,44.13,44.1,44.11,25429.0,36.6699,36.6782,36.6533,36.6616,25429.0
2017-07-27 11:20:00,44.11,44.12,44.08,44.09,28954.0,36.6616,36.6699,36.6366,36.6449,28954.0
2017-07-27 11:25:00,44.1,44.11,44.05,44.07,56985.0,36.6533,36.6616,36.6117,36.6283,56985.0
2017-07-27 11:30:00,44.06,44.12,44.04,44.11,62600.0,36.62,36.6699,36.6034,36.6616,62600.0
2017-07-27 11:35:00,44.1,44.1,44.05,44.07,21121.0,36.6533,36.6533,36.6117,36.6283,21121.0
2017-07-27 11:40:00,44.07,44.08,44.01,44.01,29998.0,36.6283,36.6366,36.5785,36.5785,29998.0
2017-07-27 11:45:00,44.01,44.04,44.0,44.03,28568.0,36.5785,36.6034,36.5701,36.5951,28568.0
2017-07-27 11:50:00,44.04,44.06,44.03,44.04,19589.0,36.6034,36.62,36.5951,36.6034,19589.0
2017-07-27 11:55:00,44.04,44.05,44.04,44.04,13992.0,36.6034,36.6117,36.6034,36.6034,13992.0
2017-07-27 12:00:00,44.05,44.05,43.96,43.96,91853.0,36.6117,36.6117,36.5369,36.5369,91853.0
2017-07-27 12:05:00,43.96,43.99,43.96,43.98,38886.0,36.5369,36.5618,36.5369,36.5535,38886.0
2017-07-27 12:10:00,43.99,44.02,43.98,44.02,20642.0,36.5618,36.5868,36.5535,36.5868,20642.0
2017-07-27 12:15:00,44.01,44.02,44.0,44.02,20501.0,36.5785,36.5868,36.5701,36.5868,20501.0
2017-07-27 12:20:00,44.01,44.05,43.97,44.04,78141.0,36.5785,36.6117,36.5452,36.6034,78141.0
2017-07-27 12:25:00,44.04,44.06,44.02,44.05,27052.0,36.6034,36.62,36.5868,36.6117,27052.0
2017-07-27 12:30:00,44.05,44.06,44.0,44.01,34804.0,36.6117,36.62,36.5701,36.5785,34804.0
2017-07-27 12:35:00,44.02,44.04,43.99,44.03,39877.0,36.5868,36.6034,36.5618,36.5951,39877.0
2017-07-27 12:40:00,44.03,44.06,44.03,44.04,42310.0,36.5951,36.62,36.5951,36.6034,42310.0
2017-07-27 12:45:00,44.05,44.05,43.99,44.0,35459.0,36.6117,36.6117,36.5618,36.5701,35459.0
2017-07-27 12:50:00,44.0,44.02,43.98,43.99,27026.0,36.5701,36.5868,36.5535,36.5618,27026.0
2017-07-27 12:55:00,43.99,44.0,43.88,43.92,134571.0,36.5618,36.5701,36.4704,36.5037,134571.0
2017-07-27 13:00:00,43.93,43.94,43.88,43.92,56706.0,36.512,36.5203,36.4704,36.5037,56706.0
2017-07-27 13:05:00,43.91,43.92,43.86,43.89,60284.0,36.4953,36.5037,36.4538,36.4787,60284.0
2017-07-27 13:10:00,43.89,43.9,43.86,43.87,43686.0,36.4787,36.487,36.4538,36.4621,43686.0
2017-07-27 13:15:00,43.87,43.87,43.81,43.82,59561.0,36.4621,36.4621,36.4122,36.4205,59561.0
2017-07-27 13:20:00,43.82,43.84,43.8,43.82,77462.0,36.4205,36.4372,36.4039,36.4205,77462.0
2017-07-27 13:25:00,43.82,43.83,43.75,43.83,84620.0,36.4205,36.4288,36.3624,36.4288,84620.0
2017-07-27 13:30:00,43.82,43.83,43.79,43.81,68969.0,36.4205,36.4288,36.3956,36.4122,68969.0
2017-07-27 13:35:00,43.8,43.81,43.75,43.77,72097.0,36.4039,36.4122,36.3624,36.379,72097.0
2017-07-27 13:40:00,43.77,43.9,43.76,43.89,55620.0,36.379,36.487,36.3707,36.4787,55620.0
2017-07-27 13:45:00,43.88,43.9,43.81,43.84,42278.0,36.4704,36.487,36.4122,36.4372,42278.0
2017-07-27 13:50:00,43.84,43.87,43.79,43.82,65092.0,36.4372,36.4621,36.3956,36.4205,65092.0
2017-07-27 13:55:00,43.82,43.83,43.79,43.82,48233.0,36.4205,36.4288,36.3956,36.4205,48233.0
2017-07-27 14:00:00,43.81,43.88,43.78,43.86,43691.0,36.4122,36.4704,36.3873,36.4538,43691.0
2017-07-27 14:05:00,43.87,43.9,43.86,43.88,32913.0,36.4621,36.487,36.4538,36.4704,32913.0
2017-07-27 14:10:00,43.88,43.9,43.86,43.88,36516.0,36.4704,36.487,36.4538,36.4704,36516.0
2017-07-27 14:15:00,43.89,43.93,43.88,43.9,31725.0,36.4787,36.512,36.4704,36.487,31725.0
2017-07-27 14:20:00,43.91,43.92,43.88,43.89,36970.0,36.4953,36.5037,36.4704,36.4787,36970.0
2017-07-27 14:25:00,43.89,43.91,43.87,43.89,31320.0,36.4787,36.4953,36.4621,36.4787,31320.0
2017-07-27 14:30:00,43.89,43.91,43.87,43.89,33051.0,36.4787,36.4953,36.4621,36.4787,33051.0
2017-07-27 14:35:00,43.89,43.92,43.88,43.9,40856.0,36.4787,36.5037,36.4704,36.487,40856.0
2017-07-27 14:40:00,43.89,43.89,43.82,43.83,46119.0,36.4787,36.4787,36.4205,36.4288,46119.0
2017-07-27 14:45:00,43.83,43.85,43.82,43.85,36851.0,36.4288,36.4455,36.4205,36.4455,36851.0
2017-07-27 14:50:00,43.85,43.87,43.84,43.86,34873.0,36.4455,36.4621,36.4372,36.4538,34873.0
2017-07-27 14:55:00,43.86,43.91,43.86,43.9,56005.0,36.4538,36.4953,36.4538,36.487,56005.0
2017-07-27 15:00:00,43.89,43.91,43.88,43.89,72023.0,36.4787,36.4953,36.4704,36.4787,72023.0
2017-07-27 15:05:00,43.89,43.9,43.88,43.88,37296.0,36.4787,36.487,36.4704,36.4704,37296.0
2017-07-27 15:10:00,43.89,43.94,43.88,43.94,41985.0,36.4787,36.5203,36.4704,36.5203,41985.0
2017-07-27 15:15:00,43.94,43.96,43.93,43.94,46763.0,36.5203,36.5369,36.512,36.5203,46763.0
2017-07-27 15:20:00,43.94,44.02,43.92,44.01,54857.0,36.5203,36.5868,36.5037,36.5785,54857.0
2017-07-27 15:25:00,44.0,44.03,43.99,44.02,44337.0,36.5701,36.5951,36.5618,36.5868,44337.0
2017-07-27 15:30:00,44.03,44.07,44.01,44.07,56163.0,36.5951,36.6283,36.5785,36.6283,56163.0
2017-07-27 15:35:00,44.06,44.09,44.05,44.08,90696.0,36.62,36.6449,36.6117,36.6366,90696.0
2017-07-27 15:40:00,44.09,44.1,44.06,44.09,70570.0,36.6449,36.6533,36.62,36.6449,70570.0
2017-07-27 15:45:00,44.09,44.14,44.09,44.11,92237.0,36.6449,36.6865,36.6449,36.6616,92237.0
2017-07-27 15:50:00,44.11,44.17,44.11,44.16,184421.0,36.6616,36.7114,36.6616,36.7031,184421.0
2017-07-27 15:55:00,44.16,44.26,44.15,44.24,565046.0,36.7031,36.7862,36.6948,36.7696,565046.0
2017-07-28 09:30:00,44.21,44.38,44.11,44.11,138172.0,36.7447,36.886,36.6616,36.6616,138172.0
2017-07-28 09:35:00,44.11,44.19,44.06,44.07,78775.0,36.6616,36.7281,36.62,36.6283,78775.0
2017-07-28 09:40:00,44.06,44.09,44.01,44.02,59447.0,36.62,36.6449,36.5785,36.5868,59447.0
2017-07-28 09:45:00,44.01,44.02,43.97,44.0,80797.0,36.5785,36.5868,36.5452,36.5701,80797.0
2017-07-28 09:50:00,44.0,44.06,43.99,44.04,47637.0,36.5701,36.62,36.5618,36.6034,47637.0
2017-07-28 09:55:00,44.04,44.15,44.01,44.14,58368.0,36.6034,36.6948,36.5785,36.6865,58368.0
2017-07-28 10:00:00,44.13,44.15,44.07,44.07,51606.0,36.6782,36.6948,36.6283,36.6283,51606.0
2017-07-28 10:05:00,44.08,44.1,43.99,44.01,30291.0,36.6366,36.6533,36.5618,36.5785,30291.0
2017-07-28 10:10:00,44.01,44.03,43.98,44.02,64834.0,36.5785,36.5951,36.5535,36.5868,64834.0
2017-07-28 10:15:00,44.02,44.03,43.97,43.97,91827.0,36.5868,36.5951,36.5452,36.5452,91827.0
2017-07-28 10:20:00,43.97,43.98,43.87,43.92,50376.0,36.5452,36.5535,36.4621,36.5037,50376.0
2017-07-28 10:25:00,43.91,43.96,43.89,43.93,45414.0,36.4953,36.5369,36.4787,36.512,45414.0
2017-07-28 10:30:00,43.93,44.02,43.93,43.98,119685.0,36.512,36.5868,36.512,36.5535,119685.0
2017-07-28 10:35:00,43.98,44.02,43.93,43.98,102740.0,36.5535,36.5868,36.512,36.5535,102740.0
2017-07-28 10:40:00,43.99,44.06,43.95,43.99,94111.0,36.5618,36.62,36.5286,36.5618,94111.0
2017-07-28 10:45:00,44.0,44.04,43.98,44.04,40446.0,36.5701,36.6034,36.5535,36.6034,40446.0
2017-07-28 10:50:00,44.04,44.05,43.99,44.0,75541.0,36.6034,36.6117,36.5618,36.5701,75541.0
2017-07-28 10:55:00,43.99,44.03,43.96,43.99,42160.0,36.5618,36.5951,36.5369,36.5618,42160.0
2017-07-28 11:00:00,43.99,44.0,43.96,43.98,35705.0,36.5618,36.5701,36.5369,36.5535,35705.0
2017-07-28 11:05:00,43.97,43.99,43.92,43.95,53150.0,36.5452,36.5618,36.5037,36.5286,53150.0
2017-07-28 11:10:00,43.95,43.98,43.91,43.95,37639.0,36.5286,36.5535,36.4953,36.5286,37639.0
2017-07-28 11:15:00,43.95,43.99,43.95,43.96,20422.0,36.5286,36.5618,36.5286,36.5369,20422.0
2017-07-28 11:20:00,43.97,43.99,43.94,43.97,25606.0,36.5452,36.5618,36.5203,36.5452,25606.0
2017-07-28 11:25:00,43.97,43.99,43.95,43.97,15844.0,36.5452,36.5618,36.5286,36.5452,15844.0
2017-07-28 11:30:00,43.97,43.98,43.93,43.95,47435.0,36.5452,36.5535,36.512,36.5286,47435.0
2017-07-28 11:35:00,43.95,43.98,43.93,43.96,36379.0,36.5286,36.5535,36.512,36.5369,36379.0
2017-07-28 11:40:00,43.96,44.01,43.96,44.01,27266.0,36.5369,36.5785,36.5369,36.5785,27266.0
2017-07-28 11:45:00,44.0,44.02,43.99,44.01,36453.0,36.5701,36.5868,36.5618,36.5785,36453.0
2017-07-28 11:50:00,44.01,44.02,43.99,44.02,39828.0,36.5785,36.5868,36.5618,36.5868,39828.0
2017-07-28 11:55:00,44.01,44.02,43.99,44.0,38756.0,36.5785,36.5868,36.5618,36.5701,38756.0
2017-07-28 12:00:00,44.0,44.02,43.99,44.01,30742.0,36.5701,36.5868,36.5618,36.5785,30742.0
2017-07-28 12:05:00,44.01,44.01,43.98,43.99,20911.0,36.5785,36.5785,36.5535,36.5618,20911.0
2017-07-28 12:10:00,43.98,43.99,43.97,43.98,45221.0,36.5535,36.5618,36.5452,36.5535,45221.0
2017-07-28 12:15:00,43.98,44.0,43.98,43.98,10543.0,36.5535,36.5701,36.5535,36.5535,10543.0
2017-07-28 12:20:00,43.98,44.01,43.97,43.99,20071.0,36.5535,36.5785,36.5452,36.5618,20071.0
2017-07-28 12:25:00,43.98,43.99,43.95,43.95,16990.0,36.5535,36.5618,36.5286,36.5286,16990.0
2017-07-28 12:30:00,43.96,43.98,43.96,43.96,19495.0,36.5369,36.5535,36.5369,36.5369,19495.0
2017-07-28 12:35:00,43.96,43.97,43.94,43.94,19683.0,36.5369,36.5452,36.5203,36.5203,19683.0
2017-07-28 12:40:00,43.95,43.96,43.94,43.94,16062.0,36.5286,36.5369,36.5203,36.5203,16062.0
2017-07-28 12:45:00,43.95,43.96,43.94,43.95,20548.0,36.5286,36.5369,36.5203,36.5286,20548.0
2017-07-28 12:50:00,43.95,43.96,43.94,43.94,11449.0,36.5286,36.5369,36.5203,36.5203,11449.0
2017-07-28 12:55:00,43.94,43.94,43.92,43.92,24580.0,36.5203,36.5203,36.5037,36.5037,24580.0
2017-07-28 13:00:00,43.92,43.94,43.91,43.94,24211.0,36.5037,36.5203,36.4953,36.5203,24211.0
2017-07-28 13:05:00,43.94,43.95,43.92,43.94,34339.0,36.5203,36.5286,36.5037,36.5203,34339.0
2017-07-28 13:10:00,43.95,43.96,43.93,43.96,13898.0,36.5286,36.5369,36.512,36.5369,13898.0
2017-07-28 13:15:00,43.96,43.98,43.95,43.97,17161.0,36.5369,36.5535,36.5286,36.5452,17161.0
2017-07-28 13:20:00,43.98,43.98,43.96,43.97,19922.0,36.5535,36.5535,36.5369,36.5452,19922.0
2017-07-28 13:25:00,43.98,43.98,43.96,43.96,13137.0,36.5535,36.5535,36.5369,36.5369,13137.0
2017-07-28 13:30:00,43.97,43.99,43.96,43.97,15552.0,36.5452,36.5618,36.5369,36.5452,15552.0
2017-07-28 13:35:00,43.98,43.99,43.95,43.95,17583.0,36.5535,36.5618,36.5286,36.5286,17583.0
2017-07-28 13:40:00,43.96,43.99,43.95,43.99,20252.0,36.5369,36.5618,36.5286,36.5618,20252.0
2017-07-28 13:45:00,43.99,44.0,43.97,43.99,26103.0,36.5618,36.5701,36.5452,36.5618,26103.0
2017-07-28 13:50:00,43.99,43.99,43.96,43.97,23355.0,36.5618,36.5618,36.5369,36.5452,23355.0
2017-07-28 13:55:00,43.97,43.97,43.93,43.96,26564.0,36.5452,36.5452,36.512,36.5369,26564.0
2017-07-28 14:00:00,43.96,43.97,43.92,43.93,23085.0,36.5369,36.5452,36.5037,36.512,23085.0
2017-07-28 14:05:00,43.93,43.95,43.93,43.93,19503.0,36.512,36.5286,36.512,36.512,19503.0
2017-07-28 14:10:00,43.92,43.95,43.91,43.92,30780.0,36.5037,36.5286,36.4953,36.5037,30780.0
2017-07-28 14:15:00,43.92,43.93,43.9,43.91,41585.0,36.5037,36.512,36.487,36.4953,41585.0
2017-07-28 14:20:00,43.9,43.93,43.86,43.92,90071.0,36.487,36.512,36.4538,36.5037,90071.0
2017-07-28 14:25:00,43.93,43.94,43.92,43.94,23805.0,36.512,36.5203,36.5037,36.5203,23805.0
2017-07-28 14:30:00,43.93,43.94,43.91,43.93,19920.0,36.512,36.5203,36.4953,36.512,19920.0
2017-07-28 14:35:00,43.94,44.0,43.94,44.0,69431.0,36.5203,36.5701,36.5203,36.5701,69431.0
2017-07-28 14:40:00,44.0,44.01,43.99,44.0,48516.0,36.5701,36.5785,36.5618,36.5701,48516.0
2017-07-28 14:45:00,44.0,44.02,44.0,44.0,28222.0,36.5701,36.5868,36.5701,36.5701,28222.0
2017-07-28 14:50:00,44.01,44.03,44.0,44.01,18738.0,36.5785,36.5951,36.5701,36.5785,18738.0
2017-07-28 14:55:00,44.02,44.03,44.0,44.02,19804.0,36.5868,36.5951,36.5701,36.5868,19804.0
2017-07-28 15:00:00,44.02,44.03,44.01,44.02,19341.0,36.5868,36.5951,36.5785,36.5868,19341.0
2017-07-28 15:05:00,44.03,44.03,44.0,44.0,122538.0,36.5951,36.5951,36.5701,36.5701,122538.0
2017-07-28 15:10:00,44.0,44.0,43.94,43.94,38465.0,36.5701,36.5701,36.5203,36.5203,38465.0
2017-07-28 15:15:00,43.94,43.96,43.92,43.93,43058.0,36.5203,36.5369,36.5037,36.512,43058.0
2017-07-28 15:20:00,43.94,43.95,43.91,43.95,36103.0,36.5203,36.5286,36.4953,36.5286,36103.0
2017-07-28 15:25:00,43.95,43.96,43.91,43.92,31323.0,36.5286,36.5369,36.4953,36.5037,31323.0
2017-07-28 15:30:00,43.92,43.94,43.91,43.93,46838.0,36.5037,36.5203,36.4953,36.512,46838.0
2017-07-28 15:35:00,43.93,43.93,43.92,43.93,47583.0,36.512,36.512,36.5037,36.512,47583.0
2017-07-28 15:40:00,43.93,43.94,43.92,43.93,96277.0,36.512,36.5203,36.5037,36.512,96277.0
2017-07-28 15:45:00,43.93,43.96,43.93,43.96,114119.0,36.512,36.5369,36.512,36.5369,114119.0
2017-07-28 15:50:00,43.96,44.04,43.96,44.02,210237.0,36.5369,36.6034,36.5369,36.5868,210237.0
2017-07-28 15:55:00,44.01,44.02,43.92,43.92,491548.0,36.5785,36.5868,36.5037,36.5037,491548.0
2017-07-31 09:30:00,43.99,44.1,43.93,43.97,125637.0,36.5618,36.6533,36.512,36.5452,125637.0
2017-07-31 09:35:00,43.99,44.03,43.97,44.01,60746.0,36.5618,36.5951,36.5452,36.5785,60746.0
2017-07-31 09:40:00,44.02,44.03,43.9,43.93,59913.0,36.5868,36.5951,36.487,36.512,59913.0
2017-07-31 09:45:00,43.93,43.95,43.87,43.9,57405.0,36.512,36.5286,36.4621,36.487,57405.0
2017-07-31 09:50:00,43.9,43.92,43.87,43.88,88825.0,36.487,36.5037,36.4621,36.4704,88825.0
2017-07-31 09:55:00,43.89,43.89,43.81,43.82,67700.0,36.4787,36.4787,36.4122,36.4205,67700.0
2017-07-31 10:00:00,43.81,43.82,43.74,43.79,45133.0,36.4122,36.4205,36.354,36.3956,45133.0
2017-07-31 10:05:00,43.79,43.82,43.74,43.75,76262.0,36.3956,36.4205,36.354,36.3624,76262.0
2017-07-31 10:10:00,43.75,43.81,43.74,43.75,88948.0,36.3624,36.4122,36.354,36.3624,88948.0
2017-07-31 10:15:00,43.75,43.83,43.73,43.8,47368.0,36.3624,36.4288,36.3457,36.4039,47368.0
2017-07-31 10:20:00,43.8,43.85,43.79,43.79,44447.0,36.4039,36.4455,36.3956,36.3956,44447.0
2017-07-31 10:25:00,43.79,43.8,43.76,43.78,71720.0,36.3956,36.4039,36.3707,36.3873,71720.0
2017-07-31 10:30:00,43.77,43.8,43.76,43.79,54571.0,36.379,36.4039,36.3707,36.3956,54571.0
2017-07-31 10:35:00,43.78,43.79,43.72,43.75,75841.0,36.3873,36.3956,36.3374,36.3624,75841.0
2017-07-31 10:40:00,43.75,43.75,43.68,43.68,46248.0,36.3624,36.3624,36.3042,36.3042,46248.0
2017-07-31 10:45:00,43.68,43.68,43.63,43.66,55348.0,36.3042,36.3042,36.2626,36.2876,55348.0
2017-07-31 10:50:00,43.66,43.67,43.64,43.64,35640.0,36.2876,36.2959,36.2709,36.2709,35640.0
2017-07-31 10:55:00,43.64,43.68,43.62,43.66,35601.0,36.2709,36.3042,36.2543,36.2876,35601.0
2017-07-31 11:00:00,43.66,43.69,43.66,43.68,34616.0,36.2876,36.3125,36.2876,36.3042,34616.0
2017-07-31 11:05:00,43.69,43.7,43.66,43.68,18887.0,36.3125,36.3208,36.2876,36.3042,18887.0
2017-07-31 11:10:00,43.68,43.71,43.68,43.7,27015.0,36.3042,36.3291,36.3042,36.3208,27015.0
2017-07-31 11:15:00,43.7,43.71,43.68,43.71,25593.0,36.3208,36.3291,36.3042,36.3291,25593.0
2017-07-31 11:20:00,43.7,43.75,43.69,43.74,22736.0,36.3208,36.3624,36.3125,36.354,22736.0
2017-07-31 11:25:00,43.75,43.79,43.74,43.79,24510.0,36.3624,36.3956,36.354,36.3956,24510.0
2017-07-31 11:30:00,43.79,43.82,43.78,43.8,28085.0,36.3956,36.4205,36.3873,36.4039,28085.0
2017-07-31 11:35:00,43.81,43.84,43.81,43.82,31611.0,36.4122,36.4372,36.4122,36.4205,31611.0
2017-07-31 11:40:00,43.82,43.87,43.82,43.85,52627.0,36.4205,36.4621,36.4205,36.4455,52627.0
2017-07-31 11:45:00,43.85,43.87,43.84,43.86,23648.0,36.4455,36.4621,36.4372,36.4538,23648.0
2017-07-31 11:50:00,43.85,43.87,43.84,43.85,26071.0,36.4455,36.4621,36.4372,36.4455,26071.0
2017-07-31 11:55:00,43.85,43.87,43.83,43.87,18654.0,36.4455,36.4621,36.4288,36.4621,18654.0
2017-07-31 12:00:00,43.86,43.89,43.84,43.88,24779.0,36.4538,36.4787,36.4372,36.4704,24779.0
2017-07-31 12:05:00,43.88,43.92,43.88,43.88,39217.0,36.4704,36.5037,36.4704,36.4704,39217.0
2017-07-31 12:10:00,43.89,43.92,43.88,43.92,25930.0,36.4787,36.5037,36.4704,36.5037,25930.0
2017-07-31 12:15:00,43.92,43.94,43.91,43.93,36684.0,36.5037,36.5203,36.4953,36.512,36684.0
2017-07-31 12:20:00,43.93,43.94,43.92,43.93,16448.0,36.512,36.5203,36.5037,36.512,16448.0
2017-07-31 12:25:00,43.93,43.94,43.91,43.93,54914.0,36.512,36.5203,36.4953,36.512,54914.0
2017-07-31 12:30:00,43.93,43.94,43.91,43.92,13477.0,36.512,36.5203,36.4953,36.5037,13477.0
2017-07-31 12:35:00,43.92,43.98,43.92,43.98,71289.0,36.5037,36.5535,36.5037,36.5535,71289.0
2017-07-31 12:40:00,43.98,43.99,43.97,43.99,16459.0,36.5535,36.5618,36.5452,36.5618,16459.0
2017-07-31 12:45:00,43.98,43.99,43.97,43.98,23831.0,36.5535,36.5618,36.5452,36.5535,23831.0
2017-07-31 12:50:00,43.98,44.0,43.97,44.0,25849.0,36.5535,36.5701,36.5452,36.5701,25849.0
2017-07-31 12:55:00,43.99,44.05,43.99,44.03,74672.0,36.5618,36.6117,36.5618,36.5951,74672.0
2017-07-31 13:00:00,44.02,44.04,44.01,44.01,38651.0,36.5868,36.6034,36.5785,36.5785,38651.0
2017-07-31 13:05:00,44.01,44.02,44.0,44.01,12520.0,36.5785,36.5868,36.5701,36.5785,12520.0
2017-07-31 13:10:00,44.01,44.01,43.98,43.98,31122.0,36.5785,36.5785,36.5535,36.5535,31122.0
2017-07-31 13:15:00,43.99,44.01,43.99,44.0,15446.0,36.5618,36.5785,36.5618,36.5701,15446.0
2017-07-31 13:20:00,44.01,44.01,43.97,44.0,29383.0,36.5785,36.5785,36.5452,36.5701,29383.0
2017-07-31 13:25:00,44.0,44.02,43.99,44.0,42131.0,36.5701,36.5868,36.5618,36.5701,42131.0
2017-07-31 13:30:00,44.0,44.02,43.98,44.0,24373.0,36.5701,36.5868,36.5535,36.5701,24373.0
2017-07-31 13:35:00,44.0,44.0,43.97,43.98,15353.0,36.5701,36.5701,36.5452,36.5535,15353.0
2017-07-31 13:40:00,43.98,43.99,43.98,43.98,6038.0,36.5535,36.5618,36.5535,36.5535,6038.0
2017-07-31 13:45:00,43.99,44.01,43.97,43.98,52164.0,36.5618,36.5785,36.5452,36.5535,52164.0
2017-07-31 13:50:00,43.97,44.0,43.97,43.99,20198.0,36.5452,36.5701,36.5452,36.5618,20198.0
2017-07-31 13:55:00,43.99,44.0,43.98,44.0,35923.0,36.5618,36.5701,36.5535,36.5701,35923.0
2017-07-31 14:00:00,44.0,44.01,43.99,44.0,18745.0,36.5701,36.5785,36.5618,36.5701,18745.0
2017-07-31 14:05:00,44.0,44.01,43.98,43.99,24474.0,36.5701,36.5785,36.5535,36.5618,24474.0
2017-07-31 14:10:00,44.0,44.05,43.99,44.04,27065.0,36.5701,36.6117,36.5618,36.6034,27065.0
2017-07-31 14:15:00,44.04,44.06,44.03,44.05,24988.0,36.6034,36.62,36.5951,36.6117,24988.0
2017-07-31 14:20:00,44.06,44.06,43.99,44.0,41335.0,36.62,36.62,36.5618,36.5701,41335.0
2017-07-31 14:25:00,44.0,44.01,43.99,44.0,44230.0,36.5701,36.5785,36.5618,36.5701,44230.0
2017-07-31 14:30:00,43.99,44.01,43.98,44.01,22829.0,36.5618,36.5785,36.5535,36.5785,22829.0
2017-07-31 14:35:00,44.0,44.01,43.98,44.0,37783.0,36.5701,36.5785,36.5535,36.5701,37783.0
2017-07-31 14:40:00,44.0,44.01,43.97,43.97,22332.0,36.5701,36.5785,36.5452,36.5452,22332.0
2017-07-31 14:45:00,43.98,44.0,43.96,44.0,38491.0,36.5535,36.5701,36.5369,36.5701,38491.0
2017-07-31 14:50:00,44.0,44.0,43.97,43.98,22009.0,36.5701,36.5701,36.5452,36.5535,22009.0
2017-07-31 14:55:00,43.99,44.0,43.97,43.98,24461.0,36.5618,36.5701,36.5452,36.5535,24461.0
2017-07-31 15:00:00,43.98,44.0,43.98,43.98,18580.0,36.5535,36.5701,36.5535,36.5535,18580.0
2017-07-31 15:05:00,43.98,43.99,43.96,43.96,37962.0,36.5535,36.5618,36.5369,36.5369,37962.0
2017-07-31 15:10:00,43.96,43.98,43.96,43.98,38529.0,36.5369,36.5535,36.5369,36.5535,38529.0
2017-07-31 15:15:00,43.97,43.99,43.96,43.97,53680.0,36.5452,36.5618,36.5369,36.5452,53680.0
2017-07-31 15:20:00,43.98,43.98,43.96,43.96,17521.0,36.5535,36.5535,36.5369,36.5369,17521.0
2017-07-31 15:25:00,43.96,44.0,43.96,44.0,48153.0,36.5369,36.5701,36.5369,36.5701,48153.0
2017-07-31 15:30:00,44.0,44.03,43.98,44.02,108565.0,36.5701,36.5951,36.5535,36.5868,108565.0
2017-07-31 15:35:00,44.02,44.04,44.01,44.03,67236.0,36.5868,36.6034,36.5785,36.5951,67236.0
2017-07-31 15:40:00,44.03,44.05,44.03,44.05,71283.0,36.5951,36.6117,36.5951,36.6117,71283.0
2017-07-31 15:45:00,44.05,44.05,44.02,44.02,116560.0,36.6117,36.6117,36.5868,36.5868,116560.0
2017-07-31 15:50:00,44.02,44.04,44.02,44.02,254669.0,36.5868,36.6034,36.5868,36.5868,254669.0
2017-07-31 15:55:00,44.02,44.04,43.98,44.02,522436.0,36.5868,36.6034,36.5535,36.5868,522436.0
2017-08-01 09:30:00,44.04,44.05,43.86,43.86,145075.0,36.6034,36.6117,36.4538,36.4538,145075.0
2017-08-01 09:35:00,43.86,43.97,43.83,43.9,107634.0,36.4538,36.5452,36.4288,36.487,107634.0
2017-08-01 09:40:00,43.9,43.97,43.88,43.97,107180.0,36.487,36.5452,36.4704,36.5452,107180.0
2017-08-01 09:45:00,43.97,44.01,43.92,43.99,114475.0,36.5452,36.5785,36.5037,36.5618,114475.0
2017-08-01 09:50:00,43.99,44.05,43.98,44.01,152055.0,36.5618,36.6117,36.5535,36.5785,152055.0
2017-08-01 09:55:00,44.01,44.03,43.89,43.92,104579.0,36.5785,36.5951,36.4787,36.5037,104579.0
2017-08-01 10:00:00,43.93,44.04,43.9,43.98,81775.0,36.512,36.6034,36.487,36.5535,81775.0
2017-08-01 10:05:00,43.98,44.03,43.98,44.01,58640.0,36.5535,36.5951,36.5535,36.5785,58640.0
2017-08-01 10:10:00,44.0,44.03,43.97,44.02,67912.0,36.5701,36.5951,36.5452,36.5868,67912.0
2017-08-01 10:15:00,44.02,44.03,43.99,44.01,63928.0,36.5868,36.5951,36.5618,36.5785,63928.0
2017-08-01 10:20:00,44.01,44.03,43.94,43.95,89903.0,36.5785,36.5951,36.5203,36.5286,89903.0
2017-08-01 10:25:00,43.96,43.96,43.87,43.88,41399.0,36.5369,36.5369,36.4621,36.4704,41399.0
2017-08-01 10:30:00,43.89,43.95,43.84,43.85,41869.0,36.4787,36.5286,36.4372,36.4455,41869.0
2017-08-01 10:35:00,43.86,43.86,43.74,43.77,61914.0,36.4538,36.4538,36.354,36.379,61914.0
2017-08-01 10:40:00,43.77,43.79,43.72,43.74,163322.0,36.379,36.3956,36.3374,36.354,163322.0
2017-08-01 10:45:00,43.74,43.83,43.73,43.77,144816.0,36.354,36.4288,36.3457,36.379,144816.0
2017-08-01 10:50:00,43.77,43.78,43.69,43.7,68061.0,36.379,36.3873,36.3125,36.3208,68061.0
2017-08-01 10:55:00,43.69,43.73,43.67,43.72,77072.0,36.3125,36.3457,36.2959,36.3374,77072.0
2017-08-01 11:00:00,43.72,43.73,43.69,43.72,62482.0,36.3374,36.3457,36.3125,36.3374,62482.0
2017-08-01 11:05:00,43.72,43.77,43.72,43.77,78254.0,36.3374,36.379,36.3374,36.379,78254.0
2017-08-01 11:10:00,43.76,43.77,43.74,43.76,45298.0,36.3707,36.379,36.354,36.3707,45298.0
2017-08-01 11:15:00,43.77,43.77,43.72,43.73,47967.0,36.379,36.379,36.3374,36.3457,47967.0
2017-08-01 11:20:00,43.74,43.78,43.72,43.78,66609.0,36.354,36.3873,36.3374,36.3873,66609.0
2017-08-01 11:25:00,43.77,43.83,43.76,43.8,47389.0,36.379,36.4288,36.3707,36.4039,47389.0
2017-08-01 11:30:00,43.8,43.83,43.78,43.83,33113.0,36.4039,36.4288,36.3873,36.4288,33113.0
2017-08-01 11:35:00,43.83,43.89,43.8,43.87,53528.0,36.4288,36.4787,36.4039,36.4621,53528.0
2017-08-01 11:40:00,43.87,43.87,43.83,43.85,69683.0,36.4621,36.4621,36.4288,36.4455,69683.0
2017-08-01 11:45:00,43.84,43.87,43.82,43.84,41881.0,36.4372,36.4621,36.4205,36.4372,41881.0
2017-08-01 11:50:00,43.84,43.86,43.83,43.84,45760.0,36.4372,36.4538,36.4288,36.4372,45760.0
2017-08-01 11:55:00,43.85,43.89,43.84,43.88,48878.0,36.4455,36.4787,36.4372,36.4704,48878.0
2017-08-01 12:00:00,43.89,43.91,43.87,43.89,53237.0,36.4787,36.4953,36.4621,36.4787,53237.0
2017-08-01 12:05:00,43.89,43.91,43.89,43.91,33503.0,36.4787,36.4953,36.4787,36.4953,33503.0
2017-08-01 12:10:00,43.9,43.96,43.89,43.96,69993.0,36.487,36.5369,36.4787,36.5369,69993.0
2017-08-01 12:15:00,43.96,44.02,43.95,44.02,40959.0,36.5369,36.5868,36.5286,36.5868,40959.0
2017-08-01 12:20:00,44.02,44.02,43.98,44.0,43644.0,36.5868,36.5868,36.5535,36.5701,43644.0
2017-08-01 12:25:00,43.99,44.0,43.98,44.0,23084.0,36.5618,36.5701,36.5535,36.5701,23084.0
2017-08-01 12:30:00,44.0,44.01,43.96,43.97,46447.0,36.5701,36.5785,36.5369,36.5452,46447.0
2017-08-01 12:35:00,43.97,43.97,43.93,43.93,19984.0,36.5452,36.5452,36.512,36.512,19984.0
2017-08-01 12:40:00,43.93,43.94,43.92,43.92,18679.0,36.512,36.5203,36.5037,36.5037,18679.0
2017-08-01 12:45:00,43.93,43.93,43.86,43.87,53685.0,36.512,36.512,36.4538,36.4621,53685.0
2017-08-01 12:50:00,43.87,43.87,43.82,43.83,51463.0,36.4621,36.4621,36.4205,36.4288,51463.0
2017-08-01 12:55:00,43.83,43.86,43.8,43.86,26724.0,36.4288,36.4538,36.4039,36.4538,26724.0
2017-08-01 13:00:00,43.85,43.87,43.84,43.84,30186.0,36.4455,36.4621,36.4372,36.4372,30186.0
2017-08-01 13:05:00,43.84,43.87,43.82,43.86,31924.0,36.4372,36.4621,36.4205,36.4538,31924.0
2017-08-01 13:10:00,43.87,43.87,43.85,43.87,28999.0,36.4621,36.4621,36.4455,36.4621,28999.0
2017-08-01 13:15:00,43.87,43.91,43.86,43.9,42215.0,36.4621,36.4953,36.4538,36.487,42215.0
2017-08-01 13:20:00,43.91,43.95,43.89,43.9,30299.0,36.4953,36.5286,36.4787,36.487,30299.0
2017-08-01 13:25:00,43.9,43.91,43.88,43.91,32321.0,36.487,36.4953,36.4704,36.4953,32321.0
2017-08-01 13:30:00,43.91,43.91,43.87,43.89,21199.0,36.4953,36.4953,36.4621,36.4787,21199.0
2017-08-01 13:35:00,43.88,43.89,43.87,43.89,18480.0,36.4704,36.4787,36.4621,36.4787,18480.0
2017-08-01 13:40:00,43.89,43.92,43.88,43.91,36603.0,36.4787,36.5037,36.4704,36.4953,36603.0
2017-08-01 13:45:00,43.91,43.91,43.87,43.89,24826.0,36.4953,36.4953,36.4621,36.4787,24826.0
2017-08-01 13:50:00,43.89,43.91,43.88,43.89,34071.0,36.4787,36.4953,36.4704,36.4787,34071.0
2017-08-01 13:55:00,43.9,43.9,43.86,43.89,27305.0,36.487,36.487,36.4538,36.4787,27305.0
2017-08-01 14:00:00,43.88,43.9,43.87,43.87,19908.0,36.4704,36.487,36.4621,36.4621,19908.0
2017-08-01 14:05:00,43.88,43.89,43.8,43.8,51356.0,36.4704,36.4787,36.4039,36.4039,51356.0
2017-08-01 14:10:00,43.8,43.81,43.78,43.78,33813.0,36.4039,36.4122,36.3873,36.3873,33813.0
2017-08-01 14:15:00,43.79,43.81,43.77,43.79,42398.0,36.3956,36.4122,36.379,36.3956,42398.0
2017-08-01 14:20:00,43.79,43.79,43.76,43.77,22961.0,36.3956,36.3956,36.3707,36.379,22961.0
2017-08-01 14:25:00,43.77,43.78,43.71,43.73,65793.0,36.379,36.3873,36.3291,36.3457,65793.0
2017-08-01 14:30:00,43.73,43.76,43.73,43.74,49570.0,36.3457,36.3707,36.3457,36.354,49570.0
2017-08-01 14:35:00,43.73,43.75,43.7,43.71,54195.0,36.3457,36.3624,36.3208,36.3291,54195.0
2017-08-01 14:40:00,43.71,43.71,43.68,43.71,31819.0,36.3291,36.3291,36.3042,36.3291,31819.0
2017-08-01 14:45:00,43.7,43.71,43.63,43.65,89311.0,36.3208,36.3291,36.2626,36.2792,89311.0
2017-08-01 14:50:00,43.65,43.66,43.64,43.66,53095.0,36.2792,36.2876,36.2709,36.2876,53095.0
2017-08-01 14:55:00,43.66,43.71,43.65,43.69,179681.0,36.2876,36.3291,36.2792,36.3125,179681.0
2017-08-01 15:00:00,43.69,43.74,43.68,43.7,76826.0,36.3125,36.354,36.3042,36.3208,76826.0
2017-08-01 15:05:00,43.71,43.73,43.69,43.73,58922.0,36.3291,36.3457,36.3125,36.3457,58922.0
2017-08-01 15:10:00,43.73,43.73,43.69,43.71,75748.0,36.3457,36.3457,36.3125,36.3291,75748.0
2017-08-01 15:15:00,43.71,43.71,43.69,43.7,71178.0,36.3291,36.3291,36.3125,36.3208,71178.0
2017-08-01 15:20:00,43.7,43.73,43.66,43.73,100235.0,36.3208,36.3457,36.2876,36.3457,100235.0
2017-08-01 15:25:00,43.73,43.77,43.72,43.77,51977.0,36.3457,36.379,36.3374,36.379,51977.0
2017-08-01 15:30:00,43.77,43.77,43.68,43.68,79225.0,36.379,36.379,36.3042,36.3042,79225.0
2017-08-01 15:35:00,43.68,43.69,43.65,43.65,55681.0,36.3042,36.3125,36.2792,36.2792,55681.0
2017-08-01 15:40:00,43.65,43.68,43.63,43.68,175647.0,36.2792,36.3042,36.2626,36.3042,175647.0
2017-08-01 15:45:00,43.67,43.71,43.67,43.7,137584.0,36.2959,36.3291,36.2959,36.3208,137584.0
2017-08-01 15:50:00,43.69,43.7,43.59,43.59,387728.0,36.3125,36.3208,36.2294,36.2294,387728.0
2017-08-01 15:55:00,43.6,43.65,43.59,43.62,504036.0,36.2377,36.2792,36.2294,36.2543,504036.0
2017-08-02 09:30:00,44.03,44.17,43.15,43.18,430254.0,36.5951,36.7114,35.8637,35.8886,430254.0
2017-08-02 09:35:00,43.16,43.3,43.07,43.14,220115.0,35.872,35.9883,35.7972,35.8554,220115.0
2017-08-02 09:40:00,43.14,43.24,42.94,43.04,285620.0,35.8554,35.9385,35.6891,35.7722,285620.0
2017-08-02 09:45:00,43.06,43.06,42.78,42.91,295799.0,35.7889,35.7889,35.5562,35.6642,295799.0
2017-08-02 09:50:00,42.93,43.14,42.91,43.14,410710.0,35.6808,35.8554,35.6642,35.8554,410710.0
2017-08-02 09:55:00,43.11,44.08,43.05,43.91,1577014.0,35.8304,36.6366,35.7806,36.4953,1577014.0
2017-08-02 10:00:00,43.91,43.92,43.55,43.84,629349.0,36.4953,36.5037,36.1961,36.4372,629349.0
2017-08-02 10:05:00,43.84,44.0,43.84,43.91,381841.0,36.4372,36.5701,36.4372,36.4953,381841.0
2017-08-02 10:10:00,43.92,43.99,43.63,43.64,319321.0,36.5037,36.5618,36.2626,36.2709,319321.0
2017-08-02 10:15:00,43.65,43.66,43.44,43.5,286731.0,36.2792,36.2876,36.1047,36.1546,286731.0
2017-08-02 10:20:00,43.49,43.53,43.44,43.46,108023.0,36.1463,36.1795,36.1047,36.1213,108023.0
2017-08-02 10:25:00,43.48,43.6,43.45,43.5,174949.0,36.1379,36.2377,36.113,36.1546,174949.0
2017-08-02 10:30:00,43.5,43.5,43.17,43.25,192390.0,36.1546,36.1546,35.8803,35.9468,192390.0
2017-08-02 10:35:00,43.25,43.42,43.24,43.4,107255.0,35.9468,36.0881,35.9385,36.0715,107255.0
2017-08-02 10:40:00,43.42,43.56,43.37,43.41,123437.0,36.0881,36.2044,36.0465,36.0798,123437.0
2017-08-02 10:45:00,43.41,43.47,43.33,43.45,141218.0,36.0798,36.1296,36.0133,36.113,141218.0
2017-08-02 10:50:00,43.45,43.53,43.34,43.35,102179.0,36.113,36.1795,36.0216,36.0299,102179.0
2017-08-02 10:55:00,43.34,43.38,43.28,43.28,82362.0,36.0216,36.0548,35.9717,35.9717,82362.0
2017-08-02 11:00:00,43.28,43.29,43.16,43.19,143747.0,35.9717,35.98,35.872,35.8969,143747.0
2017-08-02 11:05:00,43.2,43.4,43.18,43.27,86052.0,35.9052,36.0715,35.8886,35.9634,86052.0
2017-08-02 11:10:00,43.27,43.35,43.25,43.34,90229.0,35.9634,36.0299,35.9468,36.0216,90229.0
2017-08-02 11:15:00,43.33,43.39,43.33,43.33,97826.0,36.0133,36.0631,36.0133,36.0133,97826.0
2017-08-02 11:20:00,43.34,43.34,43.25,43.3,68541.0,36.0216,36.0216,35.9468,35.9883,68541.0
2017-08-02 11:25:00,43.3,43.39,43.3,43.34,107799.0,35.9883,36.0631,35.9883,36.0216,107799.0
2017-08-02 11:30:00,43.34,43.37,43.28,43.34,132970.0,36.0216,36.0465,35.9717,36.0216,132970.0
2017-08-02 11:35:00,43.33,43.34,43.27,43.3,82956.0,36.0133,36.0216,35.9634,35.9883,82956.0
2017-08-02 11:40:00,43.3,43.3,43.28,43.3,64660.0,35.9883,35.9883,35.9717,35.9883,64660.0
2017-08-02 11:45:00,43.3,43.41,43.29,43.36,63024.0,35.9883,36.0798,35.98,36.0382,63024.0
2017-08-02 11:50:00,43.35,43.38,43.34,43.34,59195.0,36.0299,36.0548,36.0216,36.0216,59195.0
2017-08-02 11:55:00,43.34,43.37,43.27,43.28,39248.0,36.0216,36.0465,35.9634,35.9717,39248.0
2017-08-02 12:00:00,43.27,43.36,43.25,43.35,80522.0,35.9634,36.0382,35.9468,36.0299,80522.0
2017-08-02 12:05:00,43.36,43.5,43.35,43.48,65747.0,36.0382,36.1546,36.0299,36.1379,65747.0
2017-08-02 12:10:00,43.49,43.69,43.47,43.67,114911.0,36.1463,36.3125,36.1296,36.2959,114911.0
2017-08-02 12:15:00,43.68,43.79,43.61,43.77,101440.0,36.3042,36.3956,36.246,36.379,101440.0
2017-08-02 12:20:00,43.76,43.89,43.69,43.88,162291.0,36.3707,36.4787,36.3125,36.4704,162291.0
2017-08-02 12:25:00,43.83,43.84,43.74,43.75,116112.0,36.4288,36.4372,36.354,36.3624,116112.0
2017-08-02 12:30:00,43.75,43.79,43.69,43.71,81833.0,36.3624,36.3956,36.3125,36.3291,81833.0
2017-08-02 12:35:00,43.72,43.74,43.7,43.72,73146.0,36.3374,36.354,36.3208,36.3374,73146.0
2017-08-02 12:40:00,43.71,43.84,43.69,43.8,55297.0,36.3291,36.4372,36.3125,36.4039,55297.0
2017-08-02 12:45:00,43.79,43.8,43.65,43.68,55178.0,36.3956,36.4039,36.2792,36.3042,55178.0
2017-08-02 12:50:00,43.69,43.69,43.6,43.66,82425.0,36.3125,36.3125,36.2377,36.2876,82425.0
2017-08-02 12:55:00,43.66,43.72,43.65,43.66,54165.0,36.2876,36.3374,36.2792,36.2876,54165.0
2017-08-02 13:00:00,43.66,43.68,43.58,43.61,48843.0,36.2876,36.3042,36.2211,36.246,48843.0
2017-08-02 13:05:00,43.6,43.61,43.51,43.58,58006.0,36.2377,36.246,36.1629,36.2211,58006.0
2017-08-02 13:10:00,43.58,43.59,43.52,43.52,28384.0,36.2211,36.2294,36.1712,36.1712,28384.0
2017-08-02 13:15:00,43.52,43.53,43.5,43.52,43871.0,36.1712,36.1795,36.1546,36.1712,43871.0
2017-08-02 13:20:00,43.52,43.56,43.5,43.54,31461.0,36.1712,36.2044,36.1546,36.1878,31461.0
2017-08-02 13:25:00,43.53,43.54,43.51,43.54,70419.0,36.1795,36.1878,36.1629,36.1878,70419.0
2017-08-02 13:30:00,43.54,43.54,43.5,43.52,39969.0,36.1878,36.1878,36.1546,36.1712,39969.0
2017-08-02 13:35:00,43.52,43.54,43.51,43.54,34541.0,36.1712,36.1878,36.1629,36.1878,34541.0
2017-08-02 13:40:00,43.53,43.56,43.52,43.55,36073.0,36.1795,36.2044,36.1712,36.1961,36073.0
2017-08-02 13:45:00,43.56,43.59,43.53,43.56,54719.0,36.2044,36.2294,36.1795,36.2044,54719.0
2017-08-02 13:50:00,43.57,43.76,43.55,43.75,51155.0,36.2128,36.3707,36.1961,36.3624,51155.0
2017-08-02 13:55:00,43.76,43.78,43.74,43.74,54557.0,36.3707,36.3873,36.354,36.354,54557.0
2017-08-02 14:00:00,43.75,43.76,43.64,43.64,57604.0,36.3624,36.3707,36.2709,36.2709,57604.0
2017-08-02 14:05:00,43.64,43.71,43.63,43.69,58082.0,36.2709,36.3291,36.2626,36.3125,58082.0
2017-08-02 14:10:00,43.68,43.7,43.65,43.68,49014.0,36.3042,36.3208,36.2792,36.3042,49014.0
2017-08-02 14:15:00,43.68,43.85,43.67,43.8,104753.0,36.3042,36.4455,36.2959,36.4039,104753.0
2017-08-02 14:20:00,43.8,43.85,43.74,43.75,58303.0,36.4039,36.4455,36.354,36.3624,58303.0
2017-08-02 14:25:00,43.75,43.76,43.73,43.76,54473.0,36.3624,36.3707,36.3457,36.3707,54473.0
2017-08-02 14:30:00,43.75,43.88,43.74,43.84,79695.0,36.3624,36.4704,36.354,36.4372,79695.0
2017-08-02 14:35:00,43.84,43.85,43.77,43.79,51474.0,36.4372,36.4455,36.379,36.3956,51474.0
2017-08-02 14:40:00,43.79,43.84,43.76,43.84,57891.0,36.3956,36.4372,36.3707,36.4372,57891.0
2017-08-02 14:45:00,43.84,43.89,43.82,43.82,59067.0,36.4372,36.4787,36.4205,36.4205,59067.0
2017-08-02 14:50:00,43.82,43.86,43.82,43.85,42963.0,36.4205,36.4538,36.4205,36.4455,42963.0
2017-08-02 14:55:00,43.86,43.9,43.85,43.89,54266.0,36.4538,36.487,36.4455,36.4787,54266.0
2017-08-02 15:00:00,43.9,43.9,43.87,43.89,55633.0,36.487,36.487,36.4621,36.4787,55633.0
2017-08-02 15:05:00,43.88,43.89,43.81,43.84,52160.0,36.4704,36.4787,36.4122,36.4372,52160.0
2017-08-02 15:10:00,43.84,43.86,43.83,43.86,43530.0,36.4372,36.4538,36.4288,36.4538,43530.0
2017-08-02 15:15:00,43.85,43.86,43.83,43.86,47045.0,36.4455,36.4538,36.4288,36.4538,47045.0
2017-08-02 15:20:00,43.85,43.86,43.79,43.83,67520.0,36.4455,36.4538,36.3956,36.4288,67520.0
2017-08-02 15:25:00,43.83,43.84,43.82,43.83,57864.0,36.4288,36.4372,36.4205,36.4288,57864.0
2017-08-02 15:30:00,43.82,43.83,43.81,43.83,75142.0,36.4205,36.4288,36.4122,36.4288,75142.0
2017-08-02 15:35:00,43.83,43.93,43.82,43.91,183765.0,36.4288,36.512,36.4205,36.4953,183765.0
2017-08-02 15:40:00,43.91,43.98,43.9,43.98,273109.0,36.4953,36.5535,36.487,36.5535,273109.0
2017-08-02 15:45:00,43.97,44.04,43.97,44.01,459956.0,36.5452,36.6034,36.5452,36.5785,459956.0
2017-08-02 15:50:00,44.0,44.06,43.93,44.04,463987.0,36.5701,36.62,36.512,36.6034,463987.0
2017-08-02 15:55:00,44.05,44.13,44.04,44.12,1003370.0,36.6117,36.6782,36.6034,36.6699,1003370.0
2017-08-03 09:30:00,44.18,44.23,44.1,44.21,169042.0,36.7197,36.7613,36.6533,36.7447,169042.0
2017-08-03 09:35:00,44.22,44.29,44.21,44.27,95212.0,36.753,36.8112,36.7447,36.7946,95212.0
2017-08-03 09:40:00,44.28,44.35,44.24,44.31,105099.0,36.8029,36.861,36.7696,36.8278,105099.0
2017-08-03 09:45:00,44.3,44.32,44.22,44.3,246466.0,36.8195,36.8361,36.753,36.8195,246466.0
2017-08-03 09:50:00,44.31,44.35,44.27,44.28,230797.0,36.8278,36.861,36.7946,36.8029,230797.0
2017-08-03 09:55:00,44.27,44.28,44.02,44.08,115690.0,36.7946,36.8029,36.5868,36.6366,115690.0
2017-08-03 10:00:00,44.08,44.17,44.02,44.06,100342.0,36.6366,36.7114,36.5868,36.62,100342.0
2017-08-03 10:05:00,44.06,44.08,44.0,44.03,122335.0,36.62,36.6366,36.5701,36.5951,122335.0
2017-08-03 10:10:00,44.03,44.07,43.99,44.01,87447.0,36.5951,36.6283,36.5618,36.5785,87447.0
2017-08-03 10:15:00,44.01,44.12,44.0,44.07,72802.0,36.5785,36.6699,36.5701,36.6283,72802.0
2017-08-03 10:20:00,44.07,44.15,44.07,44.11,77206.0,36.6283,36.6948,36.6283,36.6616,77206.0
2017-08-03 10:25:00,44.11,44.13,44.03,44.05,107079.0,36.6616,36.6782,36.5951,36.6117,107079.0
2017-08-03 10:30:00,44.05,44.05,43.92,43.93,55568.0,36.6117,36.6117,36.5037,36.512,55568.0
2017-08-03 10:35:00,43.92,43.92,43.86,43.88,94390.0,36.5037,36.5037,36.4538,36.4704,94390.0
2017-08-03 10:40:00,43.88,43.94,43.85,43.93,72405.0,36.4704,36.5203,36.4455,36.512,72405.0
2017-08-03 10:45:00,43.93,43.94,43.85,43.9,73628.0,36.512,36.5203,36.4455,36.487,73628.0
2017-08-03 10:50:00,43.9,43.9,43.85,43.87,41465.0,36.487,36.487,36.4455,36.4621,41465.0
2017-08-03 10:55:00,43.87,43.92,43.87,43.89,75581.0,36.4621,36.5037,36.4621,36.4787,75581.0
2017-08-03 11:00:00,43.89,43.98,43.87,43.97,112527.0,36.4787,36.5535,36.4621,36.5452,112527.0
2017-08-03 11:05:00,43.98,44.02,43.97,43.98,86251.0,36.5535,36.5868,36.5452,36.5535,86251.0
2017-08-03 11:10:00,43.98,43.98,43.92,43.92,42450.0,36.5535,36.5535,36.5037,36.5037,42450.0
2017-08-03 11:15:00,43.93,43.98,43.93,43.96,48949.0,36.512,36.5535,36.512,36.5369,48949.0
2017-08-03 11:20:00,43.96,43.96,43.89,43.93,36444.0,36.5369,36.5369,36.4787,36.512,36444.0
2017-08-03 11:25:00,43.93,43.97,43.92,43.97,40840.0,36.512,36.5452,36.5037,36.5452,40840.0
2017-08-03 11:30:00,43.97,43.97,43.89,43.94,56494.0,36.5452,36.5452,36.4787,36.5203,56494.0
2017-08-03 11:35:00,43.94,43.96,43.93,43.96,43831.0,36.5203,36.5369,36.512,36.5369,43831.0
2017-08-03 11:40:00,43.96,43.99,43.94,43.99,81601.0,36.5369,36.5618,36.5203,36.5618,81601.0
2017-08-03 11:45:00,43.98,44.0,43.96,43.97,72391.0,36.5535,36.5701,36.5369,36.5452,72391.0
2017-08-03 11:50:00,43.97,44.0,43.95,44.0,50822.0,36.5452,36.5701,36.5286,36.5701,50822.0
2017-08-03 11:55:00,44.0,44.01,43.89,43.91,152782.0,36.5701,36.5785,36.4787,36.4953,152782.0
2017-08-03 12:00:00,43.91,43.91,43.83,43.87,71636.0,36.4953,36.4953,36.4288,36.4621,71636.0
2017-08-03 12:05:00,43.88,43.89,43.81,43.84,40445.0,36.4704,36.4787,36.4122,36.4372,40445.0
2017-08-03 12:10:00,43.84,43.86,43.84,43.85,29396.0,36.4372,36.4538,36.4372,36.4455,29396.0
2017-08-03 12:15:00,43.85,43.88,43.84,43.88,29943.0,36.4455,36.4704,36.4372,36.4704,29943.0
2017-08-03 12:20:00,43.87,43.88,43.84,43.88,40216.0,36.4621,36.4704,36.4372,36.4704,40216.0
2017-08-03 12:25:00,43.88,43.88,43.84,43.85,22813.0,36.4704,36.4704,36.4372,36.4455,22813.0
2017-08-03 12:30:00,43.85,43.86,43.82,43.82,45871.0,36.4455,36.4538,36.4205,36.4205,45871.0
2017-08-03 12:35:00,43.82,43.84,43.75,43.76,51249.0,36.4205,36.4372,36.3624,36.3707,51249.0
2017-08-03 12:40:00,43.76,43.77,43.75,43.76,44990.0,36.3707,36.379,36.3624,36.3707,44990.0
2017-08-03 12:45:00,43.77,43.77,43.69,43.69,103270.0,36.379,36.379,36.3125,36.3125,103270.0
2017-08-03 12:50:00,43.69,43.75,43.68,43.69,33333.0,36.3125,36.3624,36.3042,36.3125,33333.0
2017-08-03 12:55:00,43.69,43.73,43.68,43.7,43440.0,36.3125,36.3457,36.3042,36.3208,43440.0
2017-08-03 13:00:00,43.71,43.71,43.65,43.69,30717.0,36.3291,36.3291,36.2792,36.3125,30717.0
2017-08-03 13:05:00,43.69,43.7,43.65,43.66,36580.0,36.3125,36.3208,36.2792,36.2876,36580.0
2017-08-03 13:10:00,43.66,43.67,43.62,43.65,51328.0,36.2876,36.2959,36.2543,36.2792,51328.0
2017-08-03 13:15:00,43.64,43.66,43.62,43.64,23924.0,36.2709,36.2876,36.2543,36.2709,23924.0
2017-08-03 13:20:00,43.64,43.75,43.54,43.55,368500.0,36.2709,36.3624,36.1878,36.1961,368500.0
2017-08-03 13:25:00,43.56,43.57,43.49,43.55,145523.0,36.2044,36.2128,36.1463,36.1961,145523.0
2017-08-03 13:30:00,43.55,43.6,43.5,43.55,60246.0,36.1961,36.2377,36.1546,36.1961,60246.0
2017-08-03 13:35:00,43.55,43.62,43.55,43.6,57109.0,36.1961,36.2543,36.1961,36.2377,57109.0
2017-08-03 13:40:00,43.61,43.65,43.6,43.64,45328.0,36.246,36.2792,36.2377,36.2709,45328.0
2017-08-03 13:45:00,43.64,43.64,43.62,43.64,28384.0,36.2709,36.2709,36.2543,36.2709,28384.0
2017-08-03 13:50:00,43.64,43.69,43.63,43.69,41567.0,36.2709,36.3125,36.2626,36.3125,41567.0
2017-08-03 13:55:00,43.68,43.69,43.65,43.68,56241.0,36.3042,36.3125,36.2792,36.3042,56241.0
2017-08-03 14:00:00,43.68,43.72,43.68,43.71,32532.0,36.3042,36.3374,36.3042,36.3291,32532.0
2017-08-03 14:05:00,43.71,43.72,43.69,43.7,29240.0,36.3291,36.3374,36.3125,36.3208,29240.0
2017-08-03 14:10:00,43.7,43.7,43.67,43.69,53514.0,36.3208,36.3208,36.2959,36.3125,53514.0
2017-08-03 14:15:00,43.69,43.75,43.68,43.73,74908.0,36.3125,36.3624,36.3042,36.3457,74908.0
2017-08-03 14:20:00,43.74,43.76,43.73,43.75,43143.0,36.354,36.3707,36.3457,36.3624,43143.0
2017-08-03 14:25:00,43.75,43.76,43.74,43.74,26577.0,36.3624,36.3707,36.354,36.354,26577.0
2017-08-03 14:30:00,43.74,43.74,43.71,43.73,54047.0,36.354,36.354,36.3291,36.3457,54047.0
2017-08-03 14:35:00,43.73,43.73,43.71,43.73,31977.0,36.3457,36.3457,36.3291,36.3457,31977.0
2017-08-03 14:40:00,43.72,43.73,43.71,43.72,46956.0,36.3374,36.3457,36.3291,36.3374,46956.0
2017-08-03 14:45:00,43.72,43.72,43.64,43.65,79413.0,36.3374,36.3374,36.2709,36.2792,79413.0
2017-08-03 14:50:00,43.65,43.67,43.64,43.66,42922.0,36.2792,36.2959,36.2709,36.2876,42922.0
2017-08-03 14:55:00,43.66,43.75,43.65,43.75,96391.0,36.2876,36.3624,36.2792,36.3624,96391.0
2017-08-03 15:00:00,43.75,43.77,43.74,43.76,101116.0,36.3624,36.379,36.354,36.3707,101116.0
2017-08-03 15:05:00,43.76,43.76,43.74,43.74,78049.0,36.3707,36.3707,36.354,36.354,78049.0
2017-08-03 15:10:00,43.75,43.75,43.72,43.72,152790.0,36.3624,36.3624,36.3374,36.3374,152790.0
2017-08-03 15:15:00,43.72,43.73,43.65,43.65,71462.0,36.3374,36.3457,36.2792,36.2792,71462.0
2017-08-03 15:20:00,43.65,43.65,43.6,43.62,94663.0,36.2792,36.2792,36.2377,36.2543,94663.0
2017-08-03 15:25:00,43.61,43.61,43.58,43.59,50399.0,36.246,36.246,36.2211,36.2294,50399.0
2017-08-03 15:30:00,43.59,43.6,43.47,43.49,225069.0,36.2294,36.2377,36.1296,36.1463,225069.0
2017-08-03 15:35:00,43.5,43.58,43.5,43.57,139506.0,36.1546,36.2211,36.1546,36.2128,139506.0
2017-08-03 15:40:00,43.56,43.61,43.56,43.56,144644.0,36.2044,36.246,36.2044,36.2044,144644.0
2017-08-03 15:45:00,43.56,43.58,43.54,43.55,136710.0,36.2044,36.2211,36.1878,36.1961,136710.0
2017-08-03 15:50:00,43.54,43.55,43.4,43.41,400088.0,36.1878,36.1961,36.0715,36.0798,400088.0
2017-08-03 15:55:00,43.41,43.43,43.37,43.42,641003.0,36.0798,36.0964,36.0465,36.0881,641003.0
2017-08-04 09:30:00,43.58,43.76,43.39,43.65,216806.0,36.2211,36.3707,36.0631,36.2792,216806.0
2017-08-04 09:35:00,43.64,43.71,43.57,43.57,69774.0,36.2709,36.3291,36.2128,36.2128,69774.0
2017-08-04 09:40:00,43.57,43.63,43.5,43.52,48092.0,36.2128,36.2626,36.1546,36.1712,48092.0
2017-08-04 09:45:00,43.52,43.64,43.51,43.59,97722.0,36.1712,36.2709,36.1629,36.2294,97722.0
2017-08-04 09:50:00,43.59,43.62,43.55,43.59,69747.0,36.2294,36.2543,36.1961,36.2294,69747.0
2017-08-04 09:55:00,43.59,43.6,43.47,43.47,90599.0,36.2294,36.2377,36.1296,36.1296,90599.0
2017-08-04 10:00:00,43.47,43.52,43.42,43.43,79105.0,36.1296,36.1712,36.0881,36.0964,79105.0
2017-08-04 10:05:00,43.44,43.46,43.39,43.41,48678.0,36.1047,36.1213,36.0631,36.0798,48678.0
2017-08-04 10:10:00,43.42,43.44,43.31,43.33,75779.0,36.0881,36.1047,35.9967,36.0133,75779.0
2017-08-04 10:15:00,43.33,43.38,43.32,43.37,50756.0,36.0133,36.0548,36.005,36.0465,50756.0
2017-08-04 10:20:00,43.38,43.45,43.37,43.45,96882.0,36.0548,36.113,36.0465,36.113,96882.0
2017-08-04 10:25:00,43.45,43.48,43.42,43.48,45669.0,36.113,36.1379,36.0881,36.1379,45669.0
2017-08-04 10:30:00,43.48,43.5,43.43,43.48,75728.0,36.1379,36.1546,36.0964,36.1379,75728.0
2017-08-04 10:35:00,43.48,43.48,43.45,43.47,35217.0,36.1379,36.1379,36.113,36.1296,35217.0
2017-08-04 10:40:00,43.48,43.54,43.47,43.5,54704.0,36.1379,36.1878,36.1296,36.1546,54704.0
2017-08-04 10:45:00,43.5,43.5,43.45,43.45,74684.0,36.1546,36.1546,36.113,36.113,74684.0
2017-08-04 10:50:00,43.46,43.5,43.43,43.43,68946.0,36.1213,36.1546,36.0964,36.0964,68946.0
2017-08-04 10:55:00,43.44,43.45,43.38,43.4,73006.0,36.1047,36.113,36.0548,36.0715,73006.0
2017-08-04 11:00:00,43.39,43.46,43.37,43.44,77824.0,36.0631,36.1213,36.0465,36.1047,77824.0
2017-08-04 11:05:00,43.45,43.5,43.45,43.48,49335.0,36.113,36.1546,36.113,36.1379,49335.0
2017-08-04 11:10:00,43.47,43.51,43.47,43.51,94605.0,36.1296,36.1629,36.1296,36.1629,94605.0
2017-08-04 11:15:00,43.5,43.57,43.5,43.56,109839.0,36.1546,36.2128,36.1546,36.2044,109839.0
2017-08-04 11:20:00,43.57,43.57,43.49,43.54,59857.0,36.2128,36.2128,36.1463,36.1878,59857.0
2017-08-04 11:25:00,43.53,43.54,43.49,43.51,62630.0,36.1795,36.1878,36.1463,36.1629,62630.0
2017-08-04 11:30:00,43.51,43.51,43.48,43.48,45519.0,36.1629,36.1629,36.1379,36.1379,45519.0
2017-08-04 11:35:00,43.48,43.49,43.45,43.45,90708.0,36.1379,36.1463,36.113,36.113,90708.0
2017-08-04 11:40:00,43.45,43.48,43.41,43.41,58855.0,36.113,36.1379,36.0798,36.0798,58855.0
2017-08-04 11:45:00,43.42,43.45,43.41,43.44,35347.0,36.0881,36.113,36.0798,36.1047,35347.0
2017-08-04 11:50:00,43.45,43.47,43.43,43.44,34811.0,36.113,36.1296,36.0964,36.1047,34811.0
2017-08-04 11:55:00,43.44,43.46,43.4,43.45,75832.0,36.1047,36.1213,36.0715,36.113,75832.0
2017-08-04 12:00:00,43.46,43.47,43.43,43.45,110107.0,36.1213,36.1296,36.0964,36.113,110107.0
2017-08-04 12:05:00,43.44,43.45,43.44,43.44,14328.0,36.1047,36.113,36.1047,36.1047,14328.0
2017-08-04 12:10:00,43.44,43.49,43.44,43.46,64555.0,36.1047,36.1463,36.1047,36.1213,64555.0
2017-08-04 12:15:00,43.45,43.45,43.41,43.41,28348.0,36.113,36.113,36.0798,36.0798,28348.0
2017-08-04 12:20:00,43.41,43.42,43.41,43.41,11895.0,36.0798,36.0881,36.0798,36.0798,11895.0
2017-08-04 12:25:00,43.41,43.42,43.36,43.4,51041.0,36.0798,36.0881,36.0382,36.0715,51041.0
2017-08-04 12:30:00,43.4,43.41,43.34,43.37,49114.0,36.0715,36.0798,36.0216,36.0465,49114.0
2017-08-04 12:35:00,43.36,43.4,43.36,43.4,40965.0,36.0382,36.0715,36.0382,36.0715,40965.0
2017-08-04 12:40:00,43.4,43.44,43.39,43.42,36415.0,36.0715,36.1047,36.0631,36.0881,36415.0
2017-08-04 12:45:00,43.43,43.47,43.42,43.47,42383.0,36.0964,36.1296,36.0881,36.1296,42383.0
2017-08-04 12:50:00,43.47,43.49,43.43,43.45,42905.0,36.1296,36.1463,36.0964,36.113,42905.0
2017-08-04 12:55:00,43.45,43.5,43.44,43.45,49991.0,36.113,36.1546,36.1047,36.113,49991.0
2017-08-04 13:00:00,43.45,43.48,43.44,43.45,32806.0,36.113,36.1379,36.1047,36.113,32806.0
2017-08-04 13:05:00,43.45,43.46,43.44,43.46,37799.0,36.113,36.1213,36.1047,36.1213,37799.0
2017-08-04 13:10:00,43.46,43.46,43.42,43.42,35733.0,36.1213,36.1213,36.0881,36.0881,35733.0
2017-08-04 13:15:00,43.42,43.43,43.41,43.42,69099.0,36.0881,36.0964,36.0798,36.0881,69099.0
2017-08-04 13:20:00,43.42,43.44,43.42,43.44,32676.0,36.0881,36.1047,36.0881,36.1047,32676.0
2017-08-04 13:25:00,43.43,43.44,43.4,43.43,72473.0,36.0964,36.1047,36.0715,36.0964,72473.0
2017-08-04 13:30:00,43.43,43.44,43.38,43.38,48980.0,36.0964,36.1047,36.0548,36.0548,48980.0
2017-08-04 13:35:00,43.38,43.4,43.38,43.4,15935.0,36.0548,36.0715,36.0548,36.0715,15935.0
2017-08-04 13:40:00,43.39,43.43,43.39,43.43,33378.0,36.0631,36.0964,36.0631,36.0964,33378.0
2017-08-04 13:45:00,43.43,43.44,43.4,43.41,41917.0,36.0964,36.1047,36.0715,36.0798,41917.0
2017-08-04 13:50:00,43.41,43.46,43.4,43.45,22514.0,36.0798,36.1213,36.0715,36.113,22514.0
2017-08-04 13:55:00,43.46,43.49,43.46,43.48,13381.0,36.1213,36.1463,36.1213,36.1379,13381.0
2017-08-04 14:00:00,43.48,43.5,43.48,43.5,17012.0,36.1379,36.1546,36.1379,36.1546,17012.0
2017-08-04 14:05:00,43.5,43.51,43.49,43.5,43971.0,36.1546,36.1629,36.1463,36.1546,43971.0
2017-08-04 14:10:00,43.5,43.5,43.49,43.5,14956.0,36.1546,36.1546,36.1463,36.1546,14956.0
2017-08-04 14:15:00,43.5,43.5,43.44,43.46,74898.0,36.1546,36.1546,36.1047,36.1213,74898.0
2017-08-04 14:20:00,43.46,43.47,43.45,43.47,11190.0,36.1213,36.1296,36.113,36.1296,11190.0
2017-08-04 14:25:00,43.47,43.47,43.43,43.44,82187.0,36.1296,36.1296,36.0964,36.1047,82187.0
2017-08-04 14:30:00,43.43,43.47,43.43,43.46,32024.0,36.0964,36.1296,36.0964,36.1213,32024.0
2017-08-04 14:35:00,43.46,43.46,43.45,43.46,8209.0,36.1213,36.1213,36.113,36.1213,8209.0
2017-08-04 14:40:00,43.46,43.46,43.45,43.46,8768.0,36.1213,36.1213,36.113,36.1213,8768.0
2017-08-04 14:45:00,43.45,43.47,43.41,43.43,67620.0,36.113,36.1296,36.0798,36.0964,67620.0
2017-08-04 14:50:00,43.43,43.45,43.41,43.43,38896.0,36.0964,36.113,36.0798,36.0964,38896.0
2017-08-04 14:55:00,43.44,43.45,43.4,43.41,274032.0,36.1047,36.113,36.0715,36.0798,274032.0
2017-08-04 15:00:00,43.41,43.47,43.41,43.47,24522.0,36.0798,36.1296,36.0798,36.1296,24522.0
2017-08-04 15:05:00,43.47,43.56,43.46,43.55,58836.0,36.1296,36.2044,36.1213,36.1961,58836.0
2017-08-04 15:10:00,43.55,43.56,43.54,43.54,36066.0,36.1961,36.2044,36.1878,36.1878,36066.0
2017-08-04 15:15:00,43.54,43.56,43.53,43.56,90531.0,36.1878,36.2044,36.1795,36.2044,90531.0
2017-08-04 15:20:00,43.56,43.6,43.55,43.6,60324.0,36.2044,36.2377,36.1961,36.2377,60324.0
2017-08-04 15:25:00,43.6,43.68,43.6,43.66,100661.0,36.2377,36.3042,36.2377,36.2876,100661.0
2017-08-04 15:30:00,43.65,43.66,43.6,43.6,113048.0,36.2792,36.2876,36.2377,36.2377,113048.0
2017-08-04 15:35:00,43.6,43.61,43.54,43.54,130925.0,36.2377,36.246,36.1878,36.1878,130925.0
2017-08-04 15:40:00,43.54,43.55,43.49,43.52,193076.0,36.1878,36.1961,36.1463,36.1712,193076.0
2017-08-04 15:45:00,43.51,43.51,43.47,43.5,172380.0,36.1629,36.1629,36.1296,36.1546,172380.0
2017-08-04 15:50:00,43.5,43.5,43.46,43.49,345540.0,36.1546,36.1546,36.1213,36.1463,345540.0
2017-08-04 15:55:00,43.5,43.5,43.42,43.48,551466.0,36.1546,36.1546,36.0881,36.1379,551466.0
2017-08-07 09:30:00,43.56,43.66,43.41,43.66,186319.0,36.2044,36.2876,36.0798,36.2876,186319.0
2017-08-07 09:35:00,43.66,43.74,43.63,43.66,81878.0,36.2876,36.354,36.2626,36.2876,81878.0
2017-08-07 09:40:00,43.67,43.73,43.66,43.68,45103.0,36.2959,36.3457,36.2876,36.3042,45103.0
2017-08-07 09:45:00,43.69,43.74,43.66,43.7,61442.0,36.3125,36.354,36.2876,36.3208,61442.0
2017-08-07 09:50:00,43.71,43.76,43.69,43.71,48682.0,36.3291,36.3707,36.3125,36.3291,48682.0
2017-08-07 09:55:00,43.71,43.75,43.67,43.68,179857.0,36.3291,36.3624,36.2959,36.3042,179857.0
2017-08-07 10:00:00,43.68,43.68,43.62,43.67,91027.0,36.3042,36.3042,36.2543,36.2959,91027.0
2017-08-07 10:05:00,43.68,43.7,43.65,43.66,37945.0,36.3042,36.3208,36.2792,36.2876,37945.0
2017-08-07 10:10:00,43.66,43.67,43.63,43.63,87708.0,36.2876,36.2959,36.2626,36.2626,87708.0
2017-08-07 10:15:00,43.64,43.65,43.62,43.64,38859.0,36.2709,36.2792,36.2543,36.2709,38859.0
2017-08-07 10:20:00,43.64,43.65,43.62,43.64,55428.0,36.2709,36.2792,36.2543,36.2709,55428.0
2017-08-07 10:25:00,43.64,43.72,43.64,43.72,67050.0,36.2709,36.3374,36.2709,36.3374,67050.0
2017-08-07 10:30:00,43.72,43.72,43.67,43.68,32315.0,36.3374,36.3374,36.2959,36.3042,32315.0
2017-08-07 10:35:00,43.68,43.7,43.67,43.67,27172.0,36.3042,36.3208,36.2959,36.2959,27172.0
2017-08-07 10:40:00,43.67,43.69,43.67,43.67,31712.0,36.2959,36.3125,36.2959,36.2959,31712.0
2017-08-07 10:45:00,43.68,43.68,43.62,43.63,44511.0,36.3042,36.3042,36.2543,36.2626,44511.0
2017-08-07 10:50:00,43.63,43.65,43.62,43.65,52378.0,36.2626,36.2792,36.2543,36.2792,52378.0
2017-08-07 10:55:00,43.65,43.66,43.6,43.61,58468.0,36.2792,36.2876,36.2377,36.246,58468.0
2017-08-07 11:00:00,43.61,43.65,43.6,43.63,72820.0,36.246,36.2792,36.2377,36.2626,72820.0
2017-08-07 11:05:00,43.63,43.64,43.6,43.63,30442.0,36.2626,36.2709,36.2377,36.2626,30442.0
2017-08-07 11:10:00,43.64,43.65,43.6,43.61,84194.0,36.2709,36.2792,36.2377,36.246,84194.0
2017-08-07 11:15:00,43.61,43.62,43.59,43.62,81699.0,36.246,36.2543,36.2294,36.2543,81699.0
2017-08-07 11:20:00,43.61,43.64,43.61,43.62,45427.0,36.246,36.2709,36.246,36.2543,45427.0
2017-08-07 11:25:00,43.63,43.69,43.62,43.67,70954.0,36.2626,36.3125,36.2543,36.2959,70954.0
2017-08-07 11:30:00,43.67,43.69,43.66,43.68,17641.0,36.2959,36.3125,36.2876,36.3042,17641.0
2017-08-07 11:35:00,43.68,43.72,43.66,43.71,55681.0,36.3042,36.3374,36.2876,36.3291,55681.0
2017-08-07 11:40:00,43.71,43.74,43.69,43.74,20344.0,36.3291,36.354,36.3125,36.354,20344.0
2017-08-07 11:45:00,43.75,43.76,43.7,43.73,95601.0,36.3624,36.3707,36.3208,36.3457,95601.0
2017-08-07 11:50:00,43.73,43.75,43.7,43.75,66328.0,36.3457,36.3624,36.3208,36.3624,66328.0
2017-08-07 11:55:00,43.74,43.77,43.72,43.72,80094.0,36.354,36.379,36.3374,36.3374,80094.0
2017-08-07 12:00:00,43.73,43.78,43.72,43.76,125929.0,36.3457,36.3873,36.3374,36.3707,125929.0
2017-08-07 12:05:00,43.75,43.77,43.73,43.73,23500.0,36.3624,36.379,36.3457,36.3457,23500.0
2017-08-07 12:10:00,43.74,43.76,43.73,43.76,9512.0,36.354,36.3707,36.3457,36.3707,9512.0
2017-08-07 12:15:00,43.76,43.77,43.75,43.77,18316.0,36.3707,36.379,36.3624,36.379,18316.0
2017-08-07 12:20:00,43.77,43.77,43.75,43.77,40207.0,36.379,36.379,36.3624,36.379,40207.0
2017-08-07 12:25:00,43.77,43.79,43.76,43.79,18706.0,36.379,36.3956,36.3707,36.3956,18706.0
2017-08-07 12:30:00,43.78,43.81,43.77,43.8,37661.0,36.3873,36.4122,36.379,36.4039,37661.0
2017-08-07 12:35:00,43.81,43.82,43.76,43.78,36877.0,36.4122,36.4205,36.3707,36.3873,36877.0
2017-08-07 12:40:00,43.78,43.8,43.77,43.8,17212.0,36.3873,36.4039,36.379,36.4039,17212.0
2017-08-07 12:45:00,43.8,43.8,43.77,43.8,22667.0,36.4039,36.4039,36.379,36.4039,22667.0
2017-08-07 12:50:00,43.8,43.8,43.75,43.76,57480.0,36.4039,36.4039,36.3624,36.3707,57480.0
2017-08-07 12:55:00,43.77,43.85,43.76,43.84,61636.0,36.379,36.4455,36.3707,36.4372,61636.0
2017-08-07 13:00:00,43.84,43.88,43.82,43.86,77136.0,36.4372,36.4704,36.4205,36.4538,77136.0
2017-08-07 13:05:00,43.87,43.9,43.86,43.9,38731.0,36.4621,36.487,36.4538,36.487,38731.0
2017-08-07 13:10:00,43.9,43.93,43.89,43.91,74696.0,36.487,36.512,36.4787,36.4953,74696.0
2017-08-07 13:15:00,43.91,43.95,43.89,43.93,92566.0,36.4953,36.5286,36.4787,36.512,92566.0
2017-08-07 13:20:00,43.93,43.96,43.92,43.96,80116.0,36.512,36.5369,36.5037,36.5369,80116.0
2017-08-07 13:25:00,43.96,43.98,43.94,43.98,72630.0,36.5369,36.5535,36.5203,36.5535,72630.0
2017-08-07 13:30:00,43.98,44.0,43.94,43.96,85888.0,36.5535,36.5701,36.5203,36.5369,85888.0
2017-08-07 13:35:00,43.96,43.98,43.93,43.95,38699.0,36.5369,36.5535,36.512,36.5286,38699.0
2017-08-07 13:40:00,43.95,44.03,43.95,44.01,93481.0,36.5286,36.5951,36.5286,36.5785,93481.0
2017-08-07 13:45:00,44.02,44.02,43.99,44.01,44263.0,36.5868,36.5868,36.5618,36.5785,44263.0
2017-08-07 13:50:00,44.01,44.02,43.96,44.0,79090.0,36.5785,36.5868,36.5369,36.5701,79090.0
2017-08-07 13:55:00,44.0,44.02,43.99,44.01,46489.0,36.5701,36.5868,36.5618,36.5785,46489.0
2017-08-07 14:00:00,44.02,44.04,44.0,44.02,70874.0,36.5868,36.6034,36.5701,36.5868,70874.0
2017-08-07 14:05:00,44.02,44.05,44.02,44.03,65152.0,36.5868,36.6117,36.5868,36.5951,65152.0
2017-08-07 14:10:00,44.02,44.03,44.01,44.02,29452.0,36.5868,36.5951,36.5785,36.5868,29452.0
2017-08-07 14:15:00,44.02,44.03,44.0,44.01,27648.0,36.5868,36.5951,36.5701,36.5785,27648.0
2017-08-07 14:20:00,44.01,44.02,44.0,44.0,34546.0,36.5785,36.5868,36.5701,36.5701,34546.0
2017-08-07 14:25:00,44.01,44.02,44.0,44.02,40551.0,36.5785,36.5868,36.5701,36.5868,40551.0
2017-08-07 14:30:00,44.02,44.02,43.99,44.01,58356.0,36.5868,36.5868,36.5618,36.5785,58356.0
2017-08-07 14:35:00,44.0,44.02,43.98,43.99,30013.0,36.5701,36.5868,36.5535,36.5618,30013.0
2017-08-07 14:40:00,43.99,44.03,43.99,44.01,18983.0,36.5618,36.5951,36.5618,36.5785,18983.0
2017-08-07 14:45:00,44.01,44.02,43.96,43.99,42349.0,36.5785,36.5868,36.5369,36.5618,42349.0
2017-08-07 14:50:00,43.98,44.01,43.97,43.98,40713.0,36.5535,36.5785,36.5452,36.5535,40713.0
2017-08-07 14:55:00,43.99,44.0,43.93,43.96,68295.0,36.5618,36.5701,36.512,36.5369,68295.0
2017-08-07 15:00:00,43.95,43.98,43.95,43.98,35719.0,36.5286,36.5535,36.5286,36.5535,35719.0
2017-08-07 15:05:00,43.98,44.01,43.97,44.01,36396.0,36.5535,36.5785,36.5452,36.5785,36396.0
2017-08-07 15:10:00,44.01,44.02,43.99,44.01,49462.0,36.5785,36.5868,36.5618,36.5785,49462.0
2017-08-07 15:15:00,44.02,44.02,43.97,44.01,51067.0,36.5868,36.5868,36.5452,36.5785,51067.0
2017-08-07 15:20:00,44.02,44.02,43.98,44.01,46350.0,36.5868,36.5868,36.5535,36.5785,46350.0
2017-08-07 15:25:00,44.01,44.05,44.01,44.04,51409.0,36.5785,36.6117,36.5785,36.6034,51409.0
2017-08-07 15:30:00,44.04,44.04,43.99,43.99,38127.0,36.6034,36.6034,36.5618,36.5618,38127.0
2017-08-07 15:35:00,44.0,44.0,43.95,43.97,113359.0,36.5701,36.5701,36.5286,36.5452,113359.0
2017-08-07 15:40:00,43.97,44.02,43.96,44.0,132369.0,36.5452,36.5868,36.5369,36.5701,132369.0
2017-08-07 15:45:00,44.0,44.02,43.99,44.01,112907.0,36.5701,36.5868,36.5618,36.5785,112907.0
2017-08-07 15:50:00,44.01,44.06,43.98,44.02,239640.0,36.5785,36.62,36.5535,36.5868,239640.0
2017-08-07 15:55:00,44.01,44.03,43.98,43.98,349261.0,36.5785,36.5951,36.5535,36.5535,349261.0
2017-08-08 09:30:00,43.77,43.85,43.6,43.8,164397.0,36.379,36.4455,36.2377,36.4039,164397.0
2017-08-08 09:35:00,43.81,43.89,43.76,43.83,122944.0,36.4122,36.4787,36.3707,36.4288,122944.0
2017-08-08 09:40:00,43.82,43.91,43.78,43.89,60298.0,36.4205,36.4953,36.3873,36.4787,60298.0
2017-08-08 09:45:00,43.87,43.91,43.75,43.8,53993.0,36.4621,36.4953,36.3624,36.4039,53993.0
2017-08-08 09:50:00,43.8,43.91,43.8,43.89,70106.0,36.4039,36.4953,36.4039,36.4787,70106.0
2017-08-08 09:55:00,43.89,43.9,43.86,43.87,50630.0,36.4787,36.487,36.4538,36.4621,50630.0
2017-08-08 10:00:00,43.87,43.92,43.86,43.92,25832.0,36.4621,36.5037,36.4538,36.5037,25832.0
2017-08-08 10:05:00,43.92,43.95,43.89,43.95,29588.0,36.5037,36.5286,36.4787,36.5286,29588.0
2017-08-08 10:10:00,43.95,43.96,43.9,43.92,60289.0,36.5286,36.5369,36.487,36.5037,60289.0
2017-08-08 10:15:00,43.92,43.92,43.87,43.91,50619.0,36.5037,36.5037,36.4621,36.4953,50619.0
2017-08-08 10:20:00,43.91,43.93,43.87,43.88,75368.0,36.4953,36.512,36.4621,36.4704,75368.0
2017-08-08 10:25:00,43.88,43.92,43.87,43.91,44386.0,36.4704,36.5037,36.4621,36.4953,44386.0
2017-08-08 10:30:00,43.9,43.91,43.84,43.88,29597.0,36.487,36.4953,36.4372,36.4704,29597.0
2017-08-08 10:35:00,43.88,43.88,43.82,43.86,67580.0,36.4704,36.4704,36.4205,36.4538,67580.0
2017-08-08 10:40:00,43.86,43.88,43.83,43.88,20404.0,36.4538,36.4704,36.4288,36.4704,20404.0
2017-08-08 10:45:00,43.88,43.93,43.86,43.92,34715.0,36.4704,36.512,36.4538,36.5037,34715.0
2017-08-08 10:50:00,43.92,43.93,43.88,43.91,89218.0,36.5037,36.512,36.4704,36.4953,89218.0
2017-08-08 10:55:00,43.91,43.94,43.9,43.93,19609.0,36.4953,36.5203,36.487,36.512,19609.0
2017-08-08 11:00:00,43.93,43.96,43.9,43.93,32473.0,36.512,36.5369,36.487,36.512,32473.0
2017-08-08 11:05:00,43.93,43.93,43.91,43.92,26072.0,36.512,36.512,36.4953,36.5037,26072.0
2017-08-08 11:10:00,43.92,43.96,43.91,43.96,20873.0,36.5037,36.5369,36.4953,36.5369,20873.0
2017-08-08 11:15:00,43.96,43.96,43.92,43.93,62124.0,36.5369,36.5369,36.5037,36.512,62124.0
2017-08-08 11:20:00,43.93,43.94,43.86,43.87,66350.0,36.512,36.5203,36.4538,36.4621,66350.0
2017-08-08 11:25:00,43.87,43.87,43.82,43.87,37776.0,36.4621,36.4621,36.4205,36.4621,37776.0
2017-08-08 11:30:00,43.86,43.87,43.81,43.83,49198.0,36.4538,36.4621,36.4122,36.4288,49198.0
2017-08-08 11:35:00,43.84,43.84,43.81,43.83,38828.0,36.4372,36.4372,36.4122,36.4288,38828.0
2017-08-08 11:40:00,43.82,43.83,43.8,43.82,26946.0,36.4205,36.4288,36.4039,36.4205,26946.0
2017-08-08 11:45:00,43.82,43.83,43.79,43.82,56284.0,36.4205,36.4288,36.3956,36.4205,56284.0
2017-08-08 11:50:00,43.82,43.9,43.82,43.88,60148.0,36.4205,36.487,36.4205,36.4704,60148.0
2017-08-08 11:55:00,43.89,43.95,43.88,43.89,159846.0,36.4787,36.5286,36.4704,36.4787,159846.0
2017-08-08 12:00:00,43.9,43.9,43.89,43.89,45590.0,36.487,36.487,36.4787,36.4787,45590.0
2017-08-08 12:05:00,43.89,43.92,43.86,43.91,62038.0,36.4787,36.5037,36.4538,36.4953,62038.0
2017-08-08 12:10:00,43.91,43.92,43.9,43.91,29347.0,36.4953,36.5037,36.487,36.4953,29347.0
2017-08-08 12:15:00,43.9,43.91,43.9,43.91,27655.0,36.487,36.4953,36.487,36.4953,27655.0
2017-08-08 12:20:00,43.91,43.92,43.87,43.87,60115.0,36.4953,36.5037,36.4621,36.4621,60115.0
2017-08-08 12:25:00,43.88,43.89,43.85,43.86,40978.0,36.4704,36.4787,36.4455,36.4538,40978.0
2017-08-08 12:30:00,43.86,43.88,43.85,43.88,30492.0,36.4538,36.4704,36.4455,36.4704,30492.0
2017-08-08 12:35:00,43.88,43.88,43.87,43.88,20830.0,36.4704,36.4704,36.4621,36.4704,20830.0
2017-08-08 12:40:00,43.88,43.88,43.87,43.88,36916.0,36.4704,36.4704,36.4621,36.4704,36916.0
2017-08-08 12:45:00,43.88,43.88,43.82,43.82,50915.0,36.4704,36.4704,36.4205,36.4205,50915.0
2017-08-08 12:50:00,43.83,43.84,43.8,43.8,30855.0,36.4288,36.4372,36.4039,36.4039,30855.0
2017-08-08 12:55:00,43.8,43.82,43.78,43.79,34422.0,36.4039,36.4205,36.3873,36.3956,34422.0
2017-08-08 13:00:00,43.78,43.79,43.75,43.76,36855.0,36.3873,36.3956,36.3624,36.3707,36855.0
2017-08-08 13:05:00,43.75,43.8,43.74,43.8,43095.0,36.3624,36.4039,36.354,36.4039,43095.0
2017-08-08 13:10:00,43.79,43.86,43.79,43.86,54696.0,36.3956,36.4538,36.3956,36.4538,54696.0
2017-08-08 13:15:00,43.86,43.89,43.85,43.87,39677.0,36.4538,36.4787,36.4455,36.4621,39677.0
2017-08-08 13:20:00,43.86,43.87,43.82,43.83,43523.0,36.4538,36.4621,36.4205,36.4288,43523.0
2017-08-08 13:25:00,43.83,43.84,43.8,43.82,36749.0,36.4288,36.4372,36.4039,36.4205,36749.0
2017-08-08 13:30:00,43.82,43.82,43.76,43.8,55148.0,36.4205,36.4205,36.3707,36.4039,55148.0
2017-08-08 13:35:00,43.81,43.84,43.8,43.83,37421.0,36.4122,36.4372,36.4039,36.4288,37421.0
2017-08-08 13:40:00,43.83,43.85,43.82,43.82,35662.0,36.4288,36.4455,36.4205,36.4205,35662.0
2017-08-08 13:45:00,43.82,43.83,43.79,43.81,32021.0,36.4205,36.4288,36.3956,36.4122,32021.0
2017-08-08 13:50:00,43.8,43.82,43.79,43.79,19869.0,36.4039,36.4205,36.3956,36.3956,19869.0
2017-08-08 13:55:00,43.79,43.84,43.78,43.82,28247.0,36.3956,36.4372,36.3873,36.4205,28247.0
2017-08-08 14:00:00,43.82,43.82,43.76,43.78,19550.0,36.4205,36.4205,36.3707,36.3873,19550.0
2017-08-08 14:05:00,43.79,43.8,43.77,43.8,22439.0,36.3956,36.4039,36.379,36.4039,22439.0
2017-08-08 14:10:00,43.8,43.81,43.79,43.81,26451.0,36.4039,36.4122,36.3956,36.4122,26451.0
2017-08-08 14:15:00,43.81,43.81,43.77,43.77,29109.0,36.4122,36.4122,36.379,36.379,29109.0
2017-08-08 14:20:00,43.77,43.81,43.77,43.79,26038.0,36.379,36.4122,36.379,36.3956,26038.0
2017-08-08 14:25:00,43.78,43.8,43.77,43.77,24624.0,36.3873,36.4039,36.379,36.379,24624.0
2017-08-08 14:30:00,43.78,43.79,43.77,43.77,9819.0,36.3873,36.3956,36.379,36.379,9819.0
2017-08-08 14:35:00,43.78,43.79,43.77,43.79,14339.0,36.3873,36.3956,36.379,36.3956,14339.0
2017-08-08 14:40:00,43.79,43.8,43.76,43.79,79049.0,36.3956,36.4039,36.3707,36.3956,79049.0
2017-08-08 14:45:00,43.79,43.79,43.74,43.74,27553.0,36.3956,36.3956,36.354,36.354,27553.0
2017-08-08 14:50:00,43.75,43.75,43.72,43.75,23683.0,36.3624,36.3624,36.3374,36.3624,23683.0
2017-08-08 14:55:00,43.75,43.75,43.68,43.7,49028.0,36.3624,36.3624,36.3042,36.3208,49028.0
2017-08-08 15:00:00,43.71,43.71,43.69,43.7,17443.0,36.3291,36.3291,36.3125,36.3208,17443.0
2017-08-08 15:05:00,43.7,43.71,43.67,43.71,64785.0,36.3208,36.3291,36.2959,36.3291,64785.0
2017-08-08 15:10:00,43.71,43.71,43.66,43.68,48303.0,36.3291,36.3291,36.2876,36.3042,48303.0
2017-08-08 15:15:00,43.68,43.69,43.67,43.69,22238.0,36.3042,36.3125,36.2959,36.3125,22238.0
2017-08-08 15:20:00,43.69,43.7,43.65,43.65,69607.0,36.3125,36.3208,36.2792,36.2792,69607.0
2017-08-08 15:25:00,43.65,43.67,43.54,43.55,182664.0,36.2792,36.2959,36.1878,36.1961,182664.0
2017-08-08 15:30:00,43.55,43.59,43.53,43.59,105131.0,36.1961,36.2294,36.1795,36.2294,105131.0
2017-08-08 15:35:00,43.59,43.61,43.54,43.6,82503.0,36.2294,36.246,36.1878,36.2377,82503.0
2017-08-08 15:40:00,43.61,43.61,43.55,43.55,113585.0,36.246,36.246,36.1961,36.1961,113585.0
2017-08-08 15:45:00,43.56,43.66,43.55,43.65,157700.0,36.2044,36.2876,36.1961,36.2792,157700.0
2017-08-08 15:50:00,43.64,43.64,43.59,43.63,125022.0,36.2709,36.2709,36.2294,36.2626,125022.0
2017-08-08 15:55:00,43.63,43.64,43.59,43.63,253184.0,36.2626,36.2709,36.2294,36.2626,253184.0
2017-08-09 09:30:00,43.53,43.75,43.53,43.72,146249.0,36.1795,36.3624,36.1795,36.3374,146249.0
2017-08-09 09:35:00,43.72,43.73,43.48,43.48,71626.0,36.3374,36.3457,36.1379,36.1379,71626.0
2017-08-09 09:40:00,43.48,43.49,43.36,43.37,66358.0,36.1379,36.1463,36.0382,36.0465,66358.0
2017-08-09 09:45:00,43.37,43.55,43.37,43.5,65539.0,36.0465,36.1961,36.0465,36.1546,65539.0
2017-08-09 09:50:00,43.49,43.58,43.49,43.55,52542.0,36.1463,36.2211,36.1463,36.1961,52542.0
2017-08-09 09:55:00,43.54,43.57,43.48,43.53,80536.0,36.1878,36.2128,36.1379,36.1795,80536.0
2017-08-09 10:00:00,43.53,43.53,43.44,43.46,74328.0,36.1795,36.1795,36.1047,36.1213,74328.0
2017-08-09 10:05:00,43.45,43.47,43.4,43.46,42141.0,36.113,36.1296,36.0715,36.1213,42141.0
2017-08-09 10:10:00,43.46,43.49,43.41,43.42,44318.0,36.1213,36.1463,36.0798,36.0881,44318.0
2017-08-09 10:15:00,43.43,43.51,43.43,43.48,54865.0,36.0964,36.1629,36.0964,36.1379,54865.0
2017-08-09 10:20:00,43.49,43.52,43.47,43.5,36303.0,36.1463,36.1712,36.1296,36.1546,36303.0
2017-08-09 10:25:00,43.5,43.5,43.44,43.45,37015.0,36.1546,36.1546,36.1047,36.113,37015.0
2017-08-09 10:30:00,43.46,43.5,43.43,43.47,60144.0,36.1213,36.1546,36.0964,36.1296,60144.0
2017-08-09 10:35:00,43.48,43.51,43.46,43.47,69136.0,36.1379,36.1629,36.1213,36.1296,69136.0
2017-08-09 10:40:00,43.46,43.5,43.43,43.48,77311.0,36.1213,36.1546,36.0964,36.1379,77311.0
2017-08-09 10:45:00,43.48,43.53,43.48,43.48,54504.0,36.1379,36.1795,36.1379,36.1379,54504.0
2017-08-09 10:50:00,43.48,43.52,43.46,43.49,37539.0,36.1379,36.1712,36.1213,36.1463,37539.0
2017-08-09 10:55:00,43.5,43.51,43.42,43.42,43615.0,36.1546,36.1629,36.0881,36.0881,43615.0
2017-08-09 11:00:00,43.43,43.43,43.38,43.4,43338.0,36.0964,36.0964,36.0548,36.0715,43338.0
2017-08-09 11:05:00,43.39,43.4,43.35,43.35,39913.0,36.0631,36.0715,36.0299,36.0299,39913.0
2017-08-09 11:10:00,43.35,43.37,43.27,43.3,58408.0,36.0299,36.0465,35.9634,35.9883,58408.0
2017-08-09 11:15:00,43.3,43.34,43.29,43.34,52642.0,35.9883,36.0216,35.98,36.0216,52642.0
2017-08-09 11:20:00,43.34,43.41,43.33,43.39,44179.0,36.0216,36.0798,36.0133,36.0631,44179.0
2017-08-09 11:25:00,43.39,43.4,43.36,43.38,55236.0,36.0631,36.0715,36.0382,36.0548,55236.0
2017-08-09 11:30:00,43.37,43.39,43.34,43.39,57373.0,36.0465,36.0631,36.0216,36.0631,57373.0
2017-08-09 11:35:00,43.38,43.39,43.34,43.37,41184.0,36.0548,36.0631,36.0216,36.0465,41184.0
2017-08-09 11:40:00,43.37,43.41,43.36,43.38,34672.0,36.0465,36.0798,36.0382,36.0548,34672.0
2017-08-09 11:45:00,43.38,43.39,43.35,43.35,47760.0,36.0548,36.0631,36.0299,36.0299,47760.0
2017-08-09 11:50:00,43.35,43.44,43.33,43.42,50509.0,36.0299,36.1047,36.0133,36.0881,50509.0
2017-08-09 11:55:00,43.42,43.47,43.41,43.45,46483.0,36.0881,36.1296,36.0798,36.113,46483.0
2017-08-09 12:00:00,43.46,43.46,43.4,43.43,43290.0,36.1213,36.1213,36.0715,36.0964,43290.0
2017-08-09 12:05:00,43.43,43.45,43.4,43.4,58586.0,36.0964,36.113,36.0715,36.0715,58586.0
2017-08-09 12:10:00,43.41,43.43,43.38,43.41,52021.0,36.0798,36.0964,36.0548,36.0798,52021.0
2017-08-09 12:15:00,43.41,43.41,43.38,43.39,45668.0,36.0798,36.0798,36.0548,36.0631,45668.0
2017-08-09 12:20:00,43.4,43.43,43.37,43.37,38133.0,36.0715,36.0964,36.0465,36.0465,38133.0
2017-08-09 12:25:00,43.38,43.42,43.36,43.37,27818.0,36.0548,36.0881,36.0382,36.0465,27818.0
2017-08-09 12:30:00,43.37,43.42,43.37,43.37,31267.0,36.0465,36.0881,36.0465,36.0465,31267.0
2017-08-09 12:35:00,43.37,43.39,43.33,43.34,44758.0,36.0465,36.0631,36.0133,36.0216,44758.0
2017-08-09 12:40:00,43.35,43.36,43.32,43.34,23442.0,36.0299,36.0382,36.005,36.0216,23442.0
2017-08-09 12:45:00,43.34,43.38,43.32,43.33,29450.0,36.0216,36.0548,36.005,36.0133,29450.0
2017-08-09 12:50:00,43.33,43.34,43.3,43.34,35585.0,36.0133,36.0216,35.9883,36.0216,35585.0
2017-08-09 12:55:00,43.34,43.34,43.29,43.3,42078.0,36.0216,36.0216,35.98,35.9883,42078.0
2017-08-09 13:00:00,43.3,43.38,43.29,43.36,53510.0,35.9883,36.0548,35.98,36.0382,53510.0
2017-08-09 13:05:00,43.37,43.4,43.35,43.37,41268.0,36.0465,36.0715,36.0299,36.0465,41268.0
2017-08-09 13:10:00,43.37,43.38,43.35,43.36,40821.0,36.0465,36.0548,36.0299,36.0382,40821.0
2017-08-09 13:15:00,43.37,43.39,43.33,43.37,72454.0,36.0465,36.0631,36.0133,36.0465,72454.0
2017-08-09 13:20:00,43.37,43.43,43.37,43.42,45524.0,36.0465,36.0964,36.0465,36.0881,45524.0
2017-08-09 13:25:00,43.43,43.43,43.38,43.39,26515.0,36.0964,36.0964,36.0548,36.0631,26515.0
2017-08-09 13:30:00,43.4,43.4,43.34,43.34,28981.0,36.0715,36.0715,36.0216,36.0216,28981.0
2017-08-09 13:35:00,43.34,43.37,43.31,43.32,47373.0,36.0216,36.0465,35.9967,36.005,47373.0
2017-08-09 13:40:00,43.33,43.39,43.32,43.33,30070.0,36.0133,36.0631,36.005,36.0133,30070.0
2017-08-09 13:45:00,43.33,43.38,43.33,43.36,26194.0,36.0133,36.0548,36.0133,36.0382,26194.0
2017-08-09 13:50:00,43.36,43.37,43.33,43.37,25627.0,36.0382,36.0465,36.0133,36.0465,25627.0
2017-08-09 13:55:00,43.36,43.37,43.34,43.35,71885.0,36.0382,36.0465,36.0216,36.0299,71885.0
2017-08-09 14:00:00,43.36,43.37,43.34,43.36,22098.0,36.0382,36.0465,36.0216,36.0382,22098.0
2017-08-09 14:05:00,43.36,43.38,43.34,43.37,32595.0,36.0382,36.0548,36.0216,36.0465,32595.0
2017-08-09 14:10:00,43.38,43.38,43.33,43.35,40768.0,36.0548,36.0548,36.0133,36.0299,40768.0
2017-08-09 14:15:00,43.34,43.37,43.32,43.36,71569.0,36.0216,36.0465,36.005,36.0382,71569.0
2017-08-09 14:20:00,43.36,43.39,43.34,43.38,21279.0,36.0382,36.0631,36.0216,36.0548,21279.0
2017-08-09 14:25:00,43.39,43.4,43.38,43.4,25529.0,36.0631,36.0715,36.0548,36.0715,25529.0
2017-08-09 14:30:00,43.4,43.41,43.31,43.34,50733.0,36.0715,36.0798,35.9967,36.0216,50733.0
2017-08-09 14:35:00,43.34,43.35,43.31,43.34,29001.0,36.0216,36.0299,35.9967,36.0216,29001.0
2017-08-09 14:40:00,43.34,43.35,43.32,43.34,26598.0,36.0216,36.0299,36.005,36.0216,26598.0
2017-08-09 14:45:00,43.34,43.35,43.29,43.33,35446.0,36.0216,36.0299,35.98,36.0133,35446.0
2017-08-09 14:50:00,43.32,43.34,43.3,43.33,38924.0,36.005,36.0216,35.9883,36.0133,38924.0
2017-08-09 14:55:00,43.33,43.34,43.32,43.33,19837.0,36.0133,36.0216,36.005,36.0133,19837.0
2017-08-09 15:00:00,43.34,43.37,43.33,43.37,46960.0,36.0216,36.0465,36.0133,36.0465,46960.0
2017-08-09 15:05:00,43.36,43.37,43.32,43.33,40299.0,36.0382,36.0465,36.005,36.0133,40299.0
2017-08-09 15:10:00,43.33,43.38,43.32,43.37,20774.0,36.0133,36.0548,36.005,36.0465,20774.0
2017-08-09 15:15:00,43.38,43.43,43.37,43.41,98748.0,36.0548,36.0964,36.0465,36.0798,98748.0
2017-08-09 15:20:00,43.42,43.45,43.41,43.44,46578.0,36.0881,36.113,36.0798,36.1047,46578.0
2017-08-09 15:25:00,43.44,43.47,43.44,43.47,37938.0,36.1047,36.1296,36.1047,36.1296,37938.0
2017-08-09 15:30:00,43.46,43.47,43.39,43.41,67453.0,36.1213,36.1296,36.0631,36.0798,67453.0
2017-08-09 15:35:00,43.41,43.45,43.41,43.43,81297.0,36.0798,36.113,36.0798,36.0964,81297.0
2017-08-09 15:40:00,43.44,43.46,43.4,43.4,81751.0,36.1047,36.1213,36.0715,36.0715,81751.0
2017-08-09 15:45:00,43.4,43.46,43.4,43.45,72460.0,36.0715,36.1213,36.0715,36.113,72460.0
2017-08-09 15:50:00,43.45,43.48,43.44,43.46,122106.0,36.113,36.1379,36.1047,36.1213,122106.0
2017-08-09 15:55:00,43.46,43.49,43.42,43.47,231210.0,36.1213,36.1463,36.0881,36.1296,231210.0
2017-08-10 09:30:00,43.24,43.34,43.19,43.22,153709.0,35.9385,36.0216,35.8969,35.9219,153709.0
2017-08-10 09:35:00,43.22,43.31,43.19,43.27,68968.0,35.9219,35.9967,35.8969,35.9634,68968.0
2017-08-10 09:40:00,43.27,43.33,43.23,43.33,69324.0,35.9634,36.0133,35.9302,36.0133,69324.0
2017-08-10 09:45:00,43.32,43.32,43.2,43.28,91598.0,36.005,36.005,35.9052,35.9717,91598.0
2017-08-10 09:50:00,43.28,43.39,43.28,43.37,47707.0,35.9717,36.0631,35.9717,36.0465,47707.0
2017-08-10 09:55:00,43.37,43.38,43.3,43.34,56918.0,36.0465,36.0548,35.9883,36.0216,56918.0
2017-08-10 10:00:00,43.34,43.36,43.27,43.31,73208.0,36.0216,36.0382,35.9634,35.9967,73208.0
2017-08-10 10:05:00,43.31,43.35,43.26,43.32,77568.0,35.9967,36.0299,35.9551,36.005,77568.0
2017-08-10 10:10:00,43.32,43.34,43.29,43.33,27552.0,36.005,36.0216,35.98,36.0133,27552.0
2017-08-10 10:15:00,43.32,43.36,43.28,43.35,52964.0,36.005,36.0382,35.9717,36.0299,52964.0
2017-08-10 10:20:00,43.35,43.42,43.34,43.41,59400.0,36.0299,36.0881,36.0216,36.0798,59400.0
2017-08-10 10:25:00,43.41,43.44,43.36,43.44,60371.0,36.0798,36.1047,36.0382,36.1047,60371.0
2017-08-10 10:30:00,43.44,43.45,43.39,43.44,74354.0,36.1047,36.113,36.0631,36.1047,74354.0
2017-08-10 10:35:00,43.43,43.47,43.37,43.38,58852.0,36.0964,36.1296,36.0465,36.0548,58852.0
2017-08-10 10:40:00,43.39,43.41,43.35,43.38,61745.0,36.0631,36.0798,36.0299,36.0548,61745.0
2017-08-10 10:45:00,43.38,43.4,43.38,43.39,42234.0,36.0548,36.0715,36.0548,36.0631,42234.0
2017-08-10 10:50:00,43.38,43.39,43.33,43.37,37533.0,36.0548,36.0631,36.0133,36.0465,37533.0
2017-08-10 10:55:00,43.37,43.38,43.35,43.36,41873.0,36.0465,36.0548,36.0299,36.0382,41873.0
2017-08-10 11:00:00,43.36,43.37,43.3,43.32,52529.0,36.0382,36.0465,35.9883,36.005,52529.0
2017-08-10 11:05:00,43.31,43.39,43.31,43.38,44054.0,35.9967,36.0631,35.9967,36.0548,44054.0
2017-08-10 11:10:00,43.37,43.38,43.34,43.36,51266.0,36.0465,36.0548,36.0216,36.0382,51266.0
2017-08-10 11:15:00,43.35,43.37,43.33,43.37,47612.0,36.0299,36.0465,36.0133,36.0465,47612.0
2017-08-10 11:20:00,43.38,43.38,43.33,43.33,23903.0,36.0548,36.0548,36.0133,36.0133,23903.0
2017-08-10 11:25:00,43.33,43.38,43.33,43.36,21948.0,36.0133,36.0548,36.0133,36.0382,21948.0
2017-08-10 11:30:00,43.36,43.36,43.31,43.35,30484.0,36.0382,36.0382,35.9967,36.0299,30484.0
2017-08-10 11:35:00,43.35,43.39,43.33,43.37,63350.0,36.0299,36.0631,36.0133,36.0465,63350.0
2017-08-10 11:40:00,43.37,43.37,43.32,43.32,27476.0,36.0465,36.0465,36.005,36.005,27476.0
2017-08-10 11:45:00,43.32,43.33,43.28,43.33,40415.0,36.005,36.0133,35.9717,36.0133,40415.0
2017-08-10 11:50:00,43.32,43.34,43.28,43.3,56427.0,36.005,36.0216,35.9717,35.9883,56427.0
2017-08-10 11:55:00,43.3,43.34,43.3,43.32,22613.0,35.9883,36.0216,35.9883,36.005,22613.0
2017-08-10 12:00:00,43.31,43.32,43.27,43.3,28578.0,35.9967,36.005,35.9634,35.9883,28578.0
2017-08-10 12:05:00,43.3,43.38,43.3,43.38,22755.0,35.9883,36.0548,35.9883,36.0548,22755.0
2017-08-10 12:10:00,43.38,43.39,43.35,43.35,25396.0,36.0548,36.0631,36.0299,36.0299,25396.0
2017-08-10 12:15:00,43.35,43.35,43.31,43.35,27995.0,36.0299,36.0299,35.9967,36.0299,27995.0
2017-08-10 12:20:00,43.34,43.39,43.33,43.37,41716.0,36.0216,36.0631,36.0133,36.0465,41716.0
2017-08-10 12:25:00,43.38,43.39,43.34,43.34,27152.0,36.0548,36.0631,36.0216,36.0216,27152.0
2017-08-10 12:30:00,43.34,43.36,43.31,43.34,23457.0,36.0216,36.0382,35.9967,36.0216,23457.0
2017-08-10 12:35:00,43.34,43.38,43.33,43.37,28227.0,36.0216,36.0548,36.0133,36.0465,28227.0
2017-08-10 12:40:00,43.37,43.39,43.36,43.38,28740.0,36.0465,36.0631,36.0382,36.0548,28740.0
2017-08-10 12:45:00,43.38,43.4,43.36,43.39,29268.0,36.0548,36.0715,36.0382,36.0631,29268.0
2017-08-10 12:50:00,43.39,43.4,43.37,43.39,41242.0,36.0631,36.0715,36.0465,36.0631,41242.0
2017-08-10 12:55:00,43.38,43.42,43.37,43.41,51030.0,36.0548,36.0881,36.0465,36.0798,51030.0
2017-08-10 13:00:00,43.4,43.44,43.4,43.44,45101.0,36.0715,36.1047,36.0715,36.1047,45101.0
2017-08-10 13:05:00,43.44,43.44,43.4,43.41,23721.0,36.1047,36.1047,36.0715,36.0798,23721.0
2017-08-10 13:10:00,43.41,43.42,43.39,43.39,40193.0,36.0798,36.0881,36.0631,36.0631,40193.0
2017-08-10 13:15:00,43.39,43.4,43.33,43.33,97948.0,36.0631,36.0715,36.0133,36.0133,97948.0
2017-08-10 13:20:00,43.33,43.35,43.31,43.31,81213.0,36.0133,36.0299,35.9967,35.9967,81213.0
2017-08-10 13:25:00,43.31,43.34,43.31,43.33,14808.0,35.9967,36.0216,35.9967,36.0133,14808.0
2017-08-10 13:30:00,43.34,43.35,43.34,43.34,19379.0,36.0216,36.0299,36.0216,36.0216,19379.0
2017-08-10 13:35:00,43.34,43.35,43.32,43.35,48436.0,36.0216,36.0299,36.005,36.0299,48436.0
2017-08-10 13:40:00,43.36,43.39,43.33,43.33,28942.0,36.0382,36.0631,36.0133,36.0133,28942.0
2017-08-10 13:45:00,43.33,43.35,43.32,43.34,30173.0,36.0133,36.0299,36.005,36.0216,30173.0
2017-08-10 13:50:00,43.35,43.37,43.34,43.37,22637.0,36.0299,36.0465,36.0216,36.0465,22637.0
2017-08-10 13:55:00,43.37,43.4,43.34,43.39,28931.0,36.0465,36.0715,36.0216,36.0631,28931.0
2017-08-10 14:00:00,43.4,43.43,43.38,43.42,40422.0,36.0715,36.0964,36.0548,36.0881,40422.0
2017-08-10 14:05:00,43.41,43.44,43.39,43.42,45946.0,36.0798,36.1047,36.0631,36.0881,45946.0
2017-08-10 14:10:00,43.43,43.47,43.42,43.47,30781.0,36.0964,36.1296,36.0881,36.1296,30781.0
2017-08-10 14:15:00,43.47,43.51,43.46,43.5,36298.0,36.1296,36.1629,36.1213,36.1546,36298.0
2017-08-10 14:20:00,43.5,43.53,43.49,43.52,56114.0,36.1546,36.1795,36.1463,36.1712,56114.0
2017-08-10 14:25:00,43.52,43.53,43.48,43.51,44563.0,36.1712,36.1795,36.1379,36.1629,44563.0
2017-08-10 14:30:00,43.51,43.6,43.51,43.57,59074.0,36.1629,36.2377,36.1629,36.2128,59074.0
2017-08-10 14:35:00,43.57,43.59,43.53,43.53,65500.0,36.2128,36.2294,36.1795,36.1795,65500.0
2017-08-10 14:40:00,43.53,43.55,43.52,43.53,23183.0,36.1795,36.1961,36.1712,36.1795,23183.0
2017-08-10 14:45:00,43.53,43.57,43.51,43.57,59071.0,36.1795,36.2128,36.1629,36.2128,59071.0
2017-08-10 14:50:00,43.57,43.59,43.55,43.57,46409.0,36.2128,36.2294,36.1961,36.2128,46409.0
2017-08-10 14:55:00,43.56,43.57,43.49,43.5,34237.0,36.2044,36.2128,36.1463,36.1546,34237.0
2017-08-10 15:00:00,43.5,43.52,43.47,43.48,39356.0,36.1546,36.1712,36.1296,36.1379,39356.0
2017-08-10 15:05:00,43.48,43.5,43.46,43.48,49046.0,36.1379,36.1546,36.1213,36.1379,49046.0
2017-08-10 15:10:00,43.48,43.49,43.43,43.43,50496.0,36.1379,36.1463,36.0964,36.0964,50496.0
2017-08-10 15:15:00,43.43,43.44,43.4,43.43,44309.0,36.0964,36.1047,36.0715,36.0964,44309.0
2017-08-10 15:20:00,43.43,43.44,43.37,43.43,70369.0,36.0964,36.1047,36.0465,36.0964,70369.0
2017-08-10 15:25:00,43.43,43.43,43.38,43.41,82045.0,36.0964,36.0964,36.0548,36.0798,82045.0
2017-08-10 15:30:00,43.41,43.44,43.36,43.39,107691.0,36.0798,36.1047,36.0382,36.0631,107691.0
2017-08-10 15:35:00,43.38,43.41,43.34,43.35,87720.0,36.0548,36.0798,36.0216,36.0299,87720.0
2017-08-10 15:40:00,43.34,43.39,43.33,43.35,83420.0,36.0216,36.0631,36.0133,36.0299,83420.0
2017-08-10 15:45:00,43.34,43.37,43.31,43.32,119371.0,36.0216,36.0465,35.9967,36.005,119371.0
2017-08-10 15:50:00,43.31,43.33,43.22,43.3,255101.0,35.9967,36.0133,35.9219,35.9883,255101.0
2017-08-10 15:55:00,43.3,43.32,43.27,43.29,298893.0,35.9883,36.005,35.9634,35.98,298893.0
2017-08-11 09:30:00,43.36,43.44,43.21,43.36,171056.0,36.0382,36.1047,35.9135,36.0382,171056.0
2017-08-11 09:35:00,43.36,43.48,43.36,43.39,66030.0,36.0382,36.1379,36.0382,36.0631,66030.0
2017-08-11 09:40:00,43.39,43.44,43.36,43.44,48847.0,36.0631,36.1047,36.0382,36.1047,48847.0
2017-08-11 09:45:00,43.44,43.45,43.34,43.39,62696.0,36.1047,36.113,36.0216,36.0631,62696.0
2017-08-11 09:50:00,43.4,43.47,43.36,43.45,62156.0,36.0715,36.1296,36.0382,36.113,62156.0
2017-08-11 09:55:00,43.45,43.45,43.38,43.42,52159.0,36.113,36.113,36.0548,36.0881,52159.0
2017-08-11 10:00:00,43.42,43.44,43.38,43.42,54462.0,36.0881,36.1047,36.0548,36.0881,54462.0
2017-08-11 10:05:00,43.42,43.45,43.38,43.44,52515.0,36.0881,36.113,36.0548,36.1047,52515.0
2017-08-11 10:10:00,43.44,43.55,43.43,43.47,71206.0,36.1047,36.1961,36.0964,36.1296,71206.0
2017-08-11 10:15:00,43.47,43.48,43.45,43.47,32538.0,36.1296,36.1379,36.113,36.1296,32538.0
2017-08-11 10:20:00,43.47,43.55,43.44,43.54,118138.0,36.1296,36.1961,36.1047,36.1878,118138.0
2017-08-11 10:25:00,43.54,43.55,43.5,43.51,36251.0,36.1878,36.1961,36.1546,36.1629,36251.0
2017-08-11 10:30:00,43.51,43.55,43.48,43.54,31650.0,36.1629,36.1961,36.1379,36.1878,31650.0
2017-08-11 10:35:00,43.54,43.55,43.51,43.53,30875.0,36.1878,36.1961,36.1629,36.1795,30875.0
2017-08-11 10:40:00,43.54,43.62,43.53,43.59,49748.0,36.1878,36.2543,36.1795,36.2294,49748.0
2017-08-11 10:45:00,43.58,43.58,43.54,43.55,27036.0,36.2211,36.2211,36.1878,36.1961,27036.0
2017-08-11 10:50:00,43.55,43.58,43.51,43.56,42840.0,36.1961,36.2211,36.1629,36.2044,42840.0
2017-08-11 10:55:00,43.55,43.6,43.52,43.58,67929.0,36.1961,36.2377,36.1712,36.2211,67929.0
2017-08-11 11:00:00,43.57,43.57,43.45,43.49,39810.0,36.2128,36.2128,36.113,36.1463,39810.0
2017-08-11 11:05:00,43.49,43.5,43.46,43.49,26583.0,36.1463,36.1546,36.1213,36.1463,26583.0
2017-08-11 11:10:00,43.49,43.5,43.46,43.47,24017.0,36.1463,36.1546,36.1213,36.1296,24017.0
2017-08-11 11:15:00,43.48,43.5,43.45,43.47,42865.0,36.1379,36.1546,36.113,36.1296,42865.0
2017-08-11 11:20:00,43.46,43.46,43.41,43.41,41760.0,36.1213,36.1213,36.0798,36.0798,41760.0
2017-08-11 11:25:00,43.42,43.43,43.39,43.4,62859.0,36.0881,36.0964,36.0631,36.0715,62859.0
2017-08-11 11:30:00,43.41,43.43,43.4,43.42,41500.0,36.0798,36.0964,36.0715,36.0881,41500.0
2017-08-11 11:35:00,43.43,43.47,43.42,43.46,41243.0,36.0964,36.1296,36.0881,36.1213,41243.0
2017-08-11 11:40:00,43.47,43.48,43.44,43.48,33281.0,36.1296,36.1379,36.1047,36.1379,33281.0
2017-08-11 11:45:00,43.48,43.6,43.47,43.57,61277.0,36.1379,36.2377,36.1296,36.2128,61277.0
2017-08-11 11:50:00,43.57,43.58,43.51,43.52,32750.0,36.2128,36.2211,36.1629,36.1712,32750.0
2017-08-11 11:55:00,43.53,43.53,43.46,43.48,21738.0,36.1795,36.1795,36.1213,36.1379,21738.0
2017-08-11 12:00:00,43.48,43.5,43.45,43.47,24611.0,36.1379,36.1546,36.113,36.1296,24611.0
2017-08-11 12:05:00,43.47,43.5,43.46,43.48,23887.0,36.1296,36.1546,36.1213,36.1379,23887.0
2017-08-11 12:10:00,43.49,43.52,43.48,43.51,29530.0,36.1463,36.1712,36.1379,36.1629,29530.0
2017-08-11 12:15:00,43.5,43.52,43.49,43.52,31853.0,36.1546,36.1712,36.1463,36.1712,31853.0
2017-08-11 12:20:00,43.52,43.55,43.51,43.52,30761.0,36.1712,36.1961,36.1629,36.1712,30761.0
2017-08-11 12:25:00,43.52,43.54,43.49,43.5,23802.0,36.1712,36.1878,36.1463,36.1546,23802.0
2017-08-11 12:30:00,43.5,43.51,43.46,43.48,19095.0,36.1546,36.1629,36.1213,36.1379,19095.0
2017-08-11 12:35:00,43.48,43.54,43.47,43.54,32794.0,36.1379,36.1878,36.1296,36.1878,32794.0
2017-08-11 12:40:00,43.55,43.57,43.52,43.56,24088.0,36.1961,36.2128,36.1712,36.2044,24088.0
2017-08-11 12:45:00,43.55,43.58,43.54,43.54,31169.0,36.1961,36.2211,36.1878,36.1878,31169.0
2017-08-11 12:50:00,43.55,43.56,43.53,43.55,34246.0,36.1961,36.2044,36.1795,36.1961,34246.0
2017-08-11 12:55:00,43.56,43.58,43.55,43.57,23177.0,36.2044,36.2211,36.1961,36.2128,23177.0
2017-08-11 13:00:00,43.57,43.59,43.55,43.57,47970.0,36.2128,36.2294,36.1961,36.2128,47970.0
2017-08-11 13:05:00,43.57,43.58,43.54,43.57,25814.0,36.2128,36.2211,36.1878,36.2128,25814.0
2017-08-11 13:10:00,43.57,43.58,43.55,43.55,17367.0,36.2128,36.2211,36.1961,36.1961,17367.0
2017-08-11 13:15:00,43.55,43.63,43.55,43.63,44472.0,36.1961,36.2626,36.1961,36.2626,44472.0
2017-08-11 13:20:00,43.63,43.65,43.61,43.62,42160.0,36.2626,36.2792,36.246,36.2543,42160.0
2017-08-11 13:25:00,43.62,43.73,43.62,43.71,83407.0,36.2543,36.3457,36.2543,36.3291,83407.0
2017-08-11 13:30:00,43.7,43.74,43.68,43.68,49917.0,36.3208,36.354,36.3042,36.3042,49917.0
2017-08-11 13:35:00,43.68,43.7,43.66,43.67,32157.0,36.3042,36.3208,36.2876,36.2959,32157.0
2017-08-11 13:40:00,43.68,43.69,43.65,43.66,29987.0,36.3042,36.3125,36.2792,36.2876,29987.0
2017-08-11 13:45:00,43.66,43.67,43.64,43.65,23323.0,36.2876,36.2959,36.2709,36.2792,23323.0
2017-08-11 13:50:00,43.64,43.71,43.64,43.69,56274.0,36.2709,36.3291,36.2709,36.3125,56274.0
2017-08-11 13:55:00,43.7,43.7,43.67,43.69,20662.0,36.3208,36.3208,36.2959,36.3125,20662.0
2017-08-11 14:00:00,43.7,43.7,43.66,43.66,23242.0,36.3208,36.3208,36.2876,36.2876,23242.0
2017-08-11 14:05:00,43.66,43.68,43.66,43.68,21363.0,36.2876,36.3042,36.2876,36.3042,21363.0
2017-08-11 14:10:00,43.67,43.69,43.66,43.67,35007.0,36.2959,36.3125,36.2876,36.2959,35007.0
2017-08-11 14:15:00,43.68,43.7,43.65,43.65,40244.0,36.3042,36.3208,36.2792,36.2792,40244.0
2017-08-11 14:20:00,43.66,43.68,43.65,43.65,21303.0,36.2876,36.3042,36.2792,36.2792,21303.0
2017-08-11 14:25:00,43.65,43.65,43.63,43.63,24729.0,36.2792,36.2792,36.2626,36.2626,24729.0
2017-08-11 14:30:00,43.63,43.64,43.6,43.6,29005.0,36.2626,36.2709,36.2377,36.2377,29005.0
2017-08-11 14:35:00,43.6,43.6,43.52,43.55,36511.0,36.2377,36.2377,36.1712,36.1961,36511.0
2017-08-11 14:40:00,43.55,43.57,43.54,43.55,27953.0,36.1961,36.2128,36.1878,36.1961,27953.0
2017-08-11 14:45:00,43.55,43.56,43.53,43.53,25523.0,36.1961,36.2044,36.1795,36.1795,25523.0
2017-08-11 14:50:00,43.53,43.58,43.53,43.55,58114.0,36.1795,36.2211,36.1795,36.1961,58114.0
2017-08-11 14:55:00,43.55,43.57,43.54,43.57,48532.0,36.1961,36.2128,36.1878,36.2128,48532.0
2017-08-11 15:00:00,43.57,43.59,43.56,43.59,34324.0,36.2128,36.2294,36.2044,36.2294,34324.0
2017-08-11 15:05:00,43.59,43.6,43.57,43.58,51852.0,36.2294,36.2377,36.2128,36.2211,51852.0
2017-08-11 15:10:00,43.58,43.63,43.56,43.62,86062.0,36.2211,36.2626,36.2044,36.2543,86062.0
2017-08-11 15:15:00,43.61,43.62,43.58,43.59,87925.0,36.246,36.2543,36.2211,36.2294,87925.0
2017-08-11 15:20:00,43.59,43.65,43.59,43.64,84639.0,36.2294,36.2792,36.2294,36.2709,84639.0
2017-08-11 15:25:00,43.64,43.65,43.62,43.62,86383.0,36.2709,36.2792,36.2543,36.2543,86383.0
2017-08-11 15:30:00,43.62,43.64,43.6,43.61,67017.0,36.2543,36.2709,36.2377,36.246,67017.0
2017-08-11 15:35:00,43.6,43.63,43.57,43.63,103980.0,36.2377,36.2626,36.2128,36.2626,103980.0
2017-08-11 15:40:00,43.63,43.64,43.61,43.61,69138.0,36.2626,36.2709,36.246,36.246,69138.0
2017-08-11 15:45:00,43.62,43.69,43.6,43.65,164205.0,36.2543,36.3125,36.2377,36.2792,164205.0
2017-08-11 15:50:00,43.65,43.66,43.62,43.65,149612.0,36.2792,36.2876,36.2543,36.2792,149612.0
2017-08-11 15:55:00,43.66,43.66,43.57,43.6,242783.0,36.2876,36.2876,36.2128,36.2377,242783.0
2017-08-14 09:30:00,43.76,43.95,43.66,43.81,126305.0,36.3707,36.5286,36.2876,36.4122,126305.0
2017-08-14 09:35:00,43.81,44.03,43.78,43.99,114136.0,36.4122,36.5951,36.3873,36.5618,114136.0
2017-08-14 09:40:00,44.0,44.01,43.83,43.87,94877.0,36.5701,36.5785,36.4288,36.4621,94877.0
2017-08-14 09:45:00,43.87,43.9,43.84,43.86,63029.0,36.4621,36.487,36.4372,36.4538,63029.0
2017-08-14 09:50:00,43.87,43.95,43.87,43.9,65748.0,36.4621,36.5286,36.4621,36.487,65748.0
2017-08-14 09:55:00,43.91,43.93,43.89,43.9,53522.0,36.4953,36.512,36.4787,36.487,53522.0
2017-08-14 10:00:00,43.91,43.96,43.9,43.91,51524.0,36.4953,36.5369,36.487,36.4953,51524.0
2017-08-14 10:05:00,43.91,44.01,43.91,44.0,68790.0,36.4953,36.5785,36.4953,36.5701,68790.0
2017-08-14 10:10:00,44.0,44.01,43.92,43.93,78342.0,36.5701,36.5785,36.5037,36.512,78342.0
2017-08-14 10:15:00,43.93,43.95,43.87,43.88,29173.0,36.512,36.5286,36.4621,36.4704,29173.0
2017-08-14 10:20:00,43.89,43.89,43.86,43.88,22099.0,36.4787,36.4787,36.4538,36.4704,22099.0
2017-08-14 10:25:00,43.87,43.87,43.85,43.87,40178.0,36.4621,36.4621,36.4455,36.4621,40178.0
2017-08-14 10:30:00,43.87,43.87,43.85,43.85,30922.0,36.4621,36.4621,36.4455,36.4455,30922.0
2017-08-14 10:35:00,43.86,43.86,43.83,43.84,66521.0,36.4538,36.4538,36.4288,36.4372,66521.0
2017-08-14 10:40:00,43.84,43.84,43.81,43.83,23800.0,36.4372,36.4372,36.4122,36.4288,23800.0
2017-08-14 10:45:00,43.83,43.85,43.82,43.83,80616.0,36.4288,36.4455,36.4205,36.4288,80616.0
2017-08-14 10:50:00,43.83,43.85,43.82,43.84,28492.0,36.4288,36.4455,36.4205,36.4372,28492.0
2017-08-14 10:55:00,43.84,43.85,43.84,43.84,17048.0,36.4372,36.4455,36.4372,36.4372,17048.0
2017-08-14 11:00:00,43.84,43.85,43.79,43.8,48038.0,36.4372,36.4455,36.3956,36.4039,48038.0
2017-08-14 11:05:00,43.8,43.84,43.79,43.83,33960.0,36.4039,36.4372,36.3956,36.4288,33960.0
2017-08-14 11:10:00,43.84,43.85,43.81,43.83,86847.0,36.4372,36.4455,36.4122,36.4288,86847.0
2017-08-14 11:15:00,43.83,43.84,43.81,43.83,22198.0,36.4288,36.4372,36.4122,36.4288,22198.0
2017-08-14 11:20:00,43.83,43.84,43.81,43.83,29620.0,36.4288,36.4372,36.4122,36.4288,29620.0
2017-08-14 11:25:00,43.84,43.84,43.81,43.81,32533.0,36.4372,36.4372,36.4122,36.4122,32533.0
2017-08-14 11:30:00,43.82,43.83,43.81,43.81,20083.0,36.4205,36.4288,36.4122,36.4122,20083.0
2017-08-14 11:35:00,43.81,43.82,43.79,43.79,49602.0,36.4122,36.4205,36.3956,36.3956,49602.0
2017-08-14 11:40:00,43.79,43.82,43.79,43.81,59326.0,36.3956,36.4205,36.3956,36.4122,59326.0
2017-08-14 11:45:00,43.81,43.88,43.81,43.88,39660.0,36.4122,36.4704,36.4122,36.4704,39660.0
2017-08-14 11:50:00,43.87,43.95,43.87,43.95,44759.0,36.4621,36.5286,36.4621,36.5286,44759.0
2017-08-14 11:55:00,43.95,43.95,43.9,43.91,29421.0,36.5286,36.5286,36.487,36.4953,29421.0
2017-08-14 12:00:00,43.9,43.92,43.89,43.91,30246.0,36.487,36.5037,36.4787,36.4953,30246.0
2017-08-14 12:05:00,43.92,43.93,43.89,43.89,26255.0,36.5037,36.512,36.4787,36.4787,26255.0
2017-08-14 12:10:00,43.9,43.91,43.89,43.9,10031.0,36.487,36.4953,36.4787,36.487,10031.0
2017-08-14 12:15:00,43.91,43.92,43.87,43.87,37916.0,36.4953,36.5037,36.4621,36.4621,37916.0
2017-08-14 12:20:00,43.87,43.88,43.86,43.87,11212.0,36.4621,36.4704,36.4538,36.4621,11212.0
2017-08-14 12:25:00,43.87,43.88,43.85,43.85,16325.0,36.4621,36.4704,36.4455,36.4455,16325.0
2017-08-14 12:30:00,43.85,43.87,43.84,43.86,24246.0,36.4455,36.4621,36.4372,36.4538,24246.0
2017-08-14 12:35:00,43.87,43.87,43.84,43.84,27356.0,36.4621,36.4621,36.4372,36.4372,27356.0
2017-08-14 12:40:00,43.84,43.86,43.82,43.84,43940.0,36.4372,36.4538,36.4205,36.4372,43940.0
2017-08-14 12:45:00,43.84,43.85,43.83,43.84,36382.0,36.4372,36.4455,36.4288,36.4372,36382.0
2017-08-14 12:50:00,43.84,43.85,43.84,43.85,9112.0,36.4372,36.4455,36.4372,36.4455,9112.0
2017-08-14 12:55:00,43.84,43.86,43.82,43.82,34377.0,36.4372,36.4538,36.4205,36.4205,34377.0
2017-08-14 13:00:00,43.82,43.86,43.82,43.84,21712.0,36.4205,36.4538,36.4205,36.4372,21712.0
2017-08-14 13:05:00,43.85,43.86,43.84,43.84,36864.0,36.4455,36.4538,36.4372,36.4372,36864.0
2017-08-14 13:10:00,43.84,43.85,43.83,43.84,6871.0,36.4372,36.4455,36.4288,36.4372,6871.0
2017-08-14 13:15:00,43.84,43.84,43.82,43.83,9368.0,36.4372,36.4372,36.4205,36.4288,9368.0
2017-08-14 13:20:00,43.83,43.83,43.8,43.81,15036.0,36.4288,36.4288,36.4039,36.4122,15036.0
2017-08-14 13:25:00,43.82,43.84,43.81,43.83,11401.0,36.4205,36.4372,36.4122,36.4288,11401.0
2017-08-14 13:30:00,43.83,43.84,43.81,43.82,21621.0,36.4288,36.4372,36.4122,36.4205,21621.0
2017-08-14 13:35:00,43.82,43.83,43.81,43.82,26691.0,36.4205,36.4288,36.4122,36.4205,26691.0
2017-08-14 13:40:00,43.82,43.86,43.82,43.84,27847.0,36.4205,36.4538,36.4205,36.4372,27847.0
2017-08-14 13:45:00,43.84,43.85,43.78,43.8,20877.0,36.4372,36.4455,36.3873,36.4039,20877.0
2017-08-14 13:50:00,43.8,43.81,43.79,43.8,29876.0,36.4039,36.4122,36.3956,36.4039,29876.0
2017-08-14 13:55:00,43.8,43.81,43.79,43.81,40693.0,36.4039,36.4122,36.3956,36.4122,40693.0
2017-08-14 14:00:00,43.82,43.83,43.8,43.8,21558.0,36.4205,36.4288,36.4039,36.4039,21558.0
2017-08-14 14:05:00,43.8,43.82,43.79,43.79,28995.0,36.4039,36.4205,36.3956,36.3956,28995.0
2017-08-14 14:10:00,43.79,43.8,43.79,43.8,16813.0,36.3956,36.4039,36.3956,36.4039,16813.0
2017-08-14 14:15:00,43.79,43.8,43.73,43.74,36173.0,36.3956,36.4039,36.3457,36.354,36173.0
2017-08-14 14:20:00,43.76,43.79,43.75,43.75,41708.0,36.3707,36.3956,36.3624,36.3624,41708.0
2017-08-14 14:25:00,43.75,43.79,43.75,43.79,16066.0,36.3624,36.3956,36.3624,36.3956,16066.0
2017-08-14 14:30:00,43.79,43.79,43.76,43.77,34017.0,36.3956,36.3956,36.3707,36.379,34017.0
2017-08-14 14:35:00,43.77,43.78,43.75,43.77,52755.0,36.379,36.3873,36.3624,36.379,52755.0
2017-08-14 14:40:00,43.77,43.77,43.72,43.73,106147.0,36.379,36.379,36.3374,36.3457,106147.0
2017-08-14 14:45:00,43.73,43.78,43.69,43.71,302365.0,36.3457,36.3873,36.3125,36.3291,302365.0
2017-08-14 14:50:00,43.7,43.71,43.66,43.69,56767.0,36.3208,36.3291,36.2876,36.3125,56767.0
2017-08-14 14:55:00,43.69,43.72,43.68,43.69,42837.0,36.3125,36.3374,36.3042,36.3125,42837.0
2017-08-14 15:00:00,43.69,43.7,43.68,43.7,20189.0,36.3125,36.3208,36.3042,36.3208,20189.0
2017-08-14 15:05:00,43.7,43.7,43.68,43.68,23287.0,36.3208,36.3208,36.3042,36.3042,23287.0
2017-08-14 15:10:00,43.68,43.7,43.65,43.68,68866.0,36.3042,36.3208,36.2792,36.3042,68866.0
2017-08-14 15:15:00,43.68,43.73,43.67,43.73,45537.0,36.3042,36.3457,36.2959,36.3457,45537.0
2017-08-14 15:20:00,43.73,43.75,43.72,43.73,29233.0,36.3457,36.3624,36.3374,36.3457,29233.0
2017-08-14 15:25:00,43.74,43.75,43.71,43.75,49685.0,36.354,36.3624,36.3291,36.3624,49685.0
2017-08-14 15:30:00,43.75,43.75,43.73,43.75,58030.0,36.3624,36.3624,36.3457,36.3624,58030.0
2017-08-14 15:35:00,43.75,43.75,43.72,43.72,63758.0,36.3624,36.3624,36.3374,36.3374,63758.0
2017-08-14 15:40:00,43.72,43.72,43.7,43.71,100020.0,36.3374,36.3374,36.3208,36.3291,100020.0
2017-08-14 15:45:00,43.71,43.74,43.7,43.72,92004.0,36.3291,36.354,36.3208,36.3374,92004.0
2017-08-14 15:50:00,43.73,43.76,43.72,43.75,190733.0,36.3457,36.3707,36.3374,36.3624,190733.0
2017-08-14 15:55:00,43.74,43.75,43.69,43.69,367101.0,36.354,36.3624,36.3125,36.3125,367101.0
2017-08-15 09:30:00,43.67,43.9,43.67,43.75,154489.0,36.2959,36.487,36.2959,36.3624,154489.0
2017-08-15 09:35:00,43.74,43.81,43.72,43.77,63224.0,36.354,36.4122,36.3374,36.379,63224.0
2017-08-15 09:40:00,43.77,43.77,43.74,43.77,87923.0,36.379,36.379,36.354,36.379,87923.0
2017-08-15 09:45:00,43.77,43.77,43.72,43.76,66105.0,36.379,36.379,36.3374,36.3707,66105.0
2017-08-15 09:50:00,43.76,43.77,43.71,43.73,46538.0,36.3707,36.379,36.3291,36.3457,46538.0
2017-08-15 09:55:00,43.73,43.74,43.69,43.71,46157.0,36.3457,36.354,36.3125,36.3291,46157.0
2017-08-15 10:00:00,43.71,43.76,43.7,43.73,68502.0,36.3291,36.3707,36.3208,36.3457,68502.0
2017-08-15 10:05:00,43.73,43.75,43.73,43.73,30091.0,36.3457,36.3624,36.3457,36.3457,30091.0
2017-08-15 10:10:00,43.74,43.75,43.68,43.7,31417.0,36.354,36.3624,36.3042,36.3208,31417.0
2017-08-15 10:15:00,43.7,43.71,43.67,43.71,31012.0,36.3208,36.3291,36.2959,36.3291,31012.0
2017-08-15 10:20:00,43.71,43.72,43.66,43.68,31471.0,36.3291,36.3374,36.2876,36.3042,31471.0
2017-08-15 10:25:00,43.68,43.69,43.66,43.66,22481.0,36.3042,36.3125,36.2876,36.2876,22481.0
2017-08-15 10:30:00,43.66,43.67,43.62,43.63,38534.0,36.2876,36.2959,36.2543,36.2626,38534.0
2017-08-15 10:35:00,43.64,43.75,43.62,43.75,94941.0,36.2709,36.3624,36.2543,36.3624,94941.0
2017-08-15 10:40:00,43.75,43.75,43.7,43.71,22268.0,36.3624,36.3624,36.3208,36.3291,22268.0
2017-08-15 10:45:00,43.7,43.71,43.66,43.71,109042.0,36.3208,36.3291,36.2876,36.3291,109042.0
2017-08-15 10:50:00,43.71,43.73,43.69,43.7,25759.0,36.3291,36.3457,36.3125,36.3208,25759.0
2017-08-15 10:55:00,43.71,43.75,43.68,43.69,22296.0,36.3291,36.3624,36.3042,36.3125,22296.0
2017-08-15 11:00:00,43.69,43.75,43.69,43.75,30022.0,36.3125,36.3624,36.3125,36.3624,30022.0
2017-08-15 11:05:00,43.75,43.76,43.72,43.72,38156.0,36.3624,36.3707,36.3374,36.3374,38156.0
2017-08-15 11:10:00,43.72,43.74,43.72,43.72,28031.0,36.3374,36.354,36.3374,36.3374,28031.0
2017-08-15 11:15:00,43.73,43.74,43.72,43.73,29297.0,36.3457,36.354,36.3374,36.3457,29297.0
2017-08-15 11:20:00,43.74,43.76,43.72,43.74,36940.0,36.354,36.3707,36.3374,36.354,36940.0
2017-08-15 11:25:00,43.74,43.74,43.71,43.73,25188.0,36.354,36.354,36.3291,36.3457,25188.0
2017-08-15 11:30:00,43.73,43.75,43.71,43.75,38329.0,36.3457,36.3624,36.3291,36.3624,38329.0
2017-08-15 11:35:00,43.75,43.76,43.74,43.74,37523.0,36.3624,36.3707,36.354,36.354,37523.0
2017-08-15 11:40:00,43.75,43.76,43.74,43.74,36263.0,36.3624,36.3707,36.354,36.354,36263.0
2017-08-15 11:45:00,43.75,43.75,43.73,43.73,26676.0,36.3624,36.3624,36.3457,36.3457,26676.0
2017-08-15 11:50:00,43.73,43.74,43.69,43.71,25087.0,36.3457,36.354,36.3125,36.3291,25087.0
2017-08-15 11:55:00,43.7,43.72,43.69,43.69,41196.0,36.3208,36.3374,36.3125,36.3125,41196.0
2017-08-15 12:00:00,43.69,43.73,43.68,43.71,32170.0,36.3125,36.3457,36.3042,36.3291,32170.0
2017-08-15 12:05:00,43.71,43.75,43.7,43.74,19767.0,36.3291,36.3624,36.3208,36.354,19767.0
2017-08-15 12:10:00,43.74,43.77,43.74,43.76,19602.0,36.354,36.379,36.354,36.3707,19602.0
2017-08-15 12:15:00,43.76,43.78,43.75,43.76,21081.0,36.3707,36.3873,36.3624,36.3707,21081.0
2017-08-15 12:20:00,43.76,43.78,43.74,43.78,30671.0,36.3707,36.3873,36.354,36.3873,30671.0
2017-08-15 12:25:00,43.78,43.79,43.74,43.78,34602.0,36.3873,36.3956,36.354,36.3873,34602.0
2017-08-15 12:30:00,43.78,43.8,43.73,43.73,93104.0,36.3873,36.4039,36.3457,36.3457,93104.0
2017-08-15 12:35:00,43.74,43.75,43.73,43.73,56320.0,36.354,36.3624,36.3457,36.3457,56320.0
2017-08-15 12:40:00,43.74,43.75,43.73,43.74,28436.0,36.354,36.3624,36.3457,36.354,28436.0
2017-08-15 12:45:00,43.74,43.75,43.74,43.75,25958.0,36.354,36.3624,36.354,36.3624,25958.0
2017-08-15 12:50:00,43.75,43.76,43.73,43.73,48050.0,36.3624,36.3707,36.3457,36.3457,48050.0
2017-08-15 12:55:00,43.74,43.78,43.73,43.74,83342.0,36.354,36.3873,36.3457,36.354,83342.0
2017-08-15 13:00:00,43.75,43.75,43.71,43.73,67701.0,36.3624,36.3624,36.3291,36.3457,67701.0
2017-08-15 13:05:00,43.73,43.74,43.72,43.73,24358.0,36.3457,36.354,36.3374,36.3457,24358.0
2017-08-15 13:10:00,43.73,43.75,43.73,43.75,54987.0,36.3457,36.3624,36.3457,36.3624,54987.0
2017-08-15 13:15:00,43.75,43.78,43.73,43.78,28882.0,36.3624,36.3873,36.3457,36.3873,28882.0
2017-08-15 13:20:00,43.78,43.78,43.77,43.77,30775.0,36.3873,36.3873,36.379,36.379,30775.0
2017-08-15 13:25:00,43.77,43.78,43.74,43.78,101262.0,36.379,36.3873,36.354,36.3873,101262.0
2017-08-15 13:30:00,43.78,43.8,43.77,43.8,46123.0,36.3873,36.4039,36.379,36.4039,46123.0
2017-08-15 13:35:00,43.8,43.81,43.78,43.79,37876.0,36.4039,36.4122,36.3873,36.3956,37876.0
2017-08-15 13:40:00,43.79,43.81,43.79,43.81,49059.0,36.3956,36.4122,36.3956,36.4122,49059.0
2017-08-15 13:45:00,43.81,43.82,43.79,43.82,30284.0,36.4122,36.4205,36.3956,36.4205,30284.0
2017-08-15 13:50:00,43.82,43.83,43.81,43.83,24080.0,36.4205,36.4288,36.4122,36.4288,24080.0
2017-08-15 13:55:00,43.82,43.84,43.81,43.81,41277.0,36.4205,36.4372,36.4122,36.4122,41277.0
2017-08-15 14:00:00,43.82,43.82,43.8,43.8,23598.0,36.4205,36.4205,36.4039,36.4039,23598.0
2017-08-15 14:05:00,43.81,43.82,43.8,43.81,44021.0,36.4122,36.4205,36.4039,36.4122,44021.0
2017-08-15 14:10:00,43.82,43.85,43.81,43.84,21645.0,36.4205,36.4455,36.4122,36.4372,21645.0
2017-08-15 14:15:00,43.85,43.88,43.85,43.87,29819.0,36.4455,36.4704,36.4455,36.4621,29819.0
2017-08-15 14:20:00,43.88,43.88,43.85,43.86,37877.0,36.4704,36.4704,36.4455,36.4538,37877.0
2017-08-15 14:25:00,43.86,43.89,43.85,43.88,29686.0,36.4538,36.4787,36.4455,36.4704,29686.0
2017-08-15 14:30:00,43.89,43.9,43.87,43.89,73589.0,36.4787,36.487,36.4621,36.4787,73589.0
2017-08-15 14:35:00,43.9,43.9,43.87,43.9,27042.0,36.487,36.487,36.4621,36.487,27042.0
2017-08-15 14:40:00,43.89,43.9,43.87,43.88,33954.0,36.4787,36.487,36.4621,36.4704,33954.0
2017-08-15 14:45:00,43.88,43.89,43.86,43.87,42101.0,36.4704,36.4787,36.4538,36.4621,42101.0
2017-08-15 14:50:00,43.87,43.89,43.85,43.88,76334.0,36.4621,36.4787,36.4455,36.4704,76334.0
2017-08-15 14:55:00,43.87,43.89,43.86,43.89,30397.0,36.4621,36.4787,36.4538,36.4787,30397.0
2017-08-15 15:00:00,43.89,43.89,43.88,43.89,17969.0,36.4787,36.4787,36.4704,36.4787,17969.0
2017-08-15 15:05:00,43.88,43.91,43.88,43.9,31323.0,36.4704,36.4953,36.4704,36.487,31323.0
2017-08-15 15:10:00,43.91,43.91,43.89,43.9,54058.0,36.4953,36.4953,36.4787,36.487,54058.0
2017-08-15 15:15:00,43.9,43.9,43.89,43.9,24933.0,36.487,36.487,36.4787,36.487,24933.0
2017-08-15 15:20:00,43.89,43.9,43.86,43.88,72962.0,36.4787,36.487,36.4538,36.4704,72962.0
2017-08-15 15:25:00,43.87,43.89,43.86,43.89,37404.0,36.4621,36.4787,36.4538,36.4787,37404.0
2017-08-15 15:30:00,43.89,43.89,43.88,43.89,50905.0,36.4787,36.4787,36.4704,36.4787,50905.0
2017-08-15 15:35:00,43.88,43.89,43.86,43.89,56494.0,36.4704,36.4787,36.4538,36.4787,56494.0
2017-08-15 15:40:00,43.89,43.9,43.86,43.88,78302.0,36.4787,36.487,36.4538,36.4704,78302.0
2017-08-15 15:45:00,43.88,43.93,43.87,43.89,88774.0,36.4704,36.512,36.4621,36.4787,88774.0
2017-08-15 15:50:00,43.89,43.91,43.87,43.91,127161.0,36.4787,36.4953,36.4621,36.4953,127161.0
2017-08-15 15:55:00,43.91,43.91,43.82,43.86,245671.0,36.4953,36.4953,36.4205,36.4538,245671.0
2017-08-16 09:30:00,44.22,44.48,44.0,44.16,345343.0,36.753,36.9691,36.5701,36.7031,345343.0
2017-08-16 09:35:00,44.16,44.3,44.15,44.29,95602.0,36.7031,36.8195,36.6948,36.8112,95602.0
2017-08-16 09:40:00,44.3,44.34,44.28,44.32,127820.0,36.8195,36.8527,36.8029,36.8361,127820.0
2017-08-16 09:45:00,44.31,44.33,44.23,44.23,105423.0,36.8278,36.8444,36.7613,36.7613,105423.0
2017-08-16 09:50:00,44.23,44.27,44.2,44.27,108554.0,36.7613,36.7946,36.7364,36.7946,108554.0
2017-08-16 09:55:00,44.27,44.3,44.23,44.29,123257.0,36.7946,36.8195,36.7613,36.8112,123257.0
2017-08-16 10:00:00,44.28,44.3,44.24,44.27,72751.0,36.8029,36.8195,36.7696,36.7946,72751.0
2017-08-16 10:05:00,44.28,44.29,44.2,44.21,75830.0,36.8029,36.8112,36.7364,36.7447,75830.0
2017-08-16 10:10:00,44.21,44.25,44.21,44.21,34366.0,36.7447,36.7779,36.7447,36.7447,34366.0
2017-08-16 10:15:00,44.22,44.24,44.18,44.2,111107.0,36.753,36.7696,36.7197,36.7364,111107.0
2017-08-16 10:20:00,44.2,44.21,44.18,44.2,31844.0,36.7364,36.7447,36.7197,36.7364,31844.0
2017-08-16 10:25:00,44.2,44.23,44.19,44.22,70392.0,36.7364,36.7613,36.7281,36.753,70392.0
2017-08-16 10:30:00,44.23,44.25,44.18,44.24,39460.0,36.7613,36.7779,36.7197,36.7696,39460.0
2017-08-16 10:35:00,44.25,44.27,44.21,44.22,46200.0,36.7779,36.7946,36.7447,36.753,46200.0
2017-08-16 10:40:00,44.22,44.26,44.2,44.26,83832.0,36.753,36.7862,36.7364,36.7862,83832.0
2017-08-16 10:45:00,44.26,44.3,44.25,44.29,87494.0,36.7862,36.8195,36.7779,36.8112,87494.0
2017-08-16 10:50:00,44.29,44.36,44.28,44.35,96453.0,36.8112,36.8694,36.8029,36.861,96453.0
2017-08-16 10:55:00,44.35,44.35,44.28,44.3,91740.0,36.861,36.861,36.8029,36.8195,91740.0
2017-08-16 11:00:00,44.3,44.36,44.3,44.34,50292.0,36.8195,36.8694,36.8195,36.8527,50292.0
2017-08-16 11:05:00,44.34,44.35,44.33,44.34,49086.0,36.8527,36.861,36.8444,36.8527,49086.0
2017-08-16 11:10:00,44.34,44.34,44.26,44.27,51428.0,36.8527,36.8527,36.7862,36.7946,51428.0
2017-08-16 11:15:00,44.26,44.3,44.25,44.26,52999.0,36.7862,36.8195,36.7779,36.7862,52999.0
2017-08-16 11:20:00,44.26,44.26,44.24,44.24,69239.0,36.7862,36.7862,36.7696,36.7696,69239.0
2017-08-16 11:25:00,44.25,44.32,44.23,44.3,49661.0,36.7779,36.8361,36.7613,36.8195,49661.0
2017-08-16 11:30:00,44.3,44.31,44.28,44.3,58414.0,36.8195,36.8278,36.8029,36.8195,58414.0
2017-08-16 11:35:00,44.3,44.35,44.3,44.35,19298.0,36.8195,36.861,36.8195,36.861,19298.0
2017-08-16 11:40:00,44.34,44.36,44.31,44.32,53084.0,36.8527,36.8694,36.8278,36.8361,53084.0
2017-08-16 11:45:00,44.32,44.38,44.3,44.37,35448.0,36.8361,36.886,36.8195,36.8777,35448.0
2017-08-16 11:50:00,44.36,44.38,44.36,44.37,24967.0,36.8694,36.886,36.8694,36.8777,24967.0
2017-08-16 11:55:00,44.37,44.41,44.36,44.37,30711.0,36.8777,36.9109,36.8694,36.8777,30711.0
2017-08-16 12:00:00,44.37,44.4,44.35,44.35,53265.0,36.8777,36.9026,36.861,36.861,53265.0
2017-08-16 12:05:00,44.35,44.36,44.31,44.33,20548.0,36.861,36.8694,36.8278,36.8444,20548.0
2017-08-16 12:10:00,44.33,44.33,44.29,44.32,17301.0,36.8444,36.8444,36.8112,36.8361,17301.0
2017-08-16 12:15:00,44.32,44.35,44.29,44.32,27794.0,36.8361,36.861,36.8112,36.8361,27794.0
2017-08-16 12:20:00,44.32,44.34,44.31,44.34,26208.0,36.8361,36.8527,36.8278,36.8527,26208.0
2017-08-16 12:25:00,44.34,44.39,44.33,44.38,60837.0,36.8527,36.8943,36.8444,36.886,60837.0
2017-08-16 12:30:00,44.38,44.39,44.37,44.38,21654.0,36.886,36.8943,36.8777,36.886,21654.0
2017-08-16 12:35:00,44.37,44.41,44.36,44.39,43504.0,36.8777,36.9109,36.8694,36.8943,43504.0
2017-08-16 12:40:00,44.39,44.4,44.38,44.4,9084.0,36.8943,36.9026,36.886,36.9026,9084.0
2017-08-16 12:45:00,44.4,44.44,44.4,44.43,37724.0,36.9026,36.9358,36.9026,36.9275,37724.0
2017-08-16 12:50:00,44.43,44.43,44.4,44.4,48264.0,36.9275,36.9275,36.9026,36.9026,48264.0
2017-08-16 12:55:00,44.4,44.41,44.37,44.38,42893.0,36.9026,36.9109,36.8777,36.886,42893.0
2017-08-16 13:00:00,44.39,44.41,44.38,44.41,45403.0,36.8943,36.9109,36.886,36.9109,45403.0
2017-08-16 13:05:00,44.4,44.44,44.4,44.44,35502.0,36.9026,36.9358,36.9026,36.9358,35502.0
2017-08-16 13:10:00,44.44,44.44,44.36,44.37,52869.0,36.9358,36.9358,36.8694,36.8777,52869.0
2017-08-16 13:15:00,44.37,44.38,44.33,44.37,72686.0,36.8777,36.886,36.8444,36.8777,72686.0
2017-08-16 13:20:00,44.38,44.38,44.33,44.34,29775.0,36.886,36.886,36.8444,36.8527,29775.0
2017-08-16 13:25:00,44.34,44.34,44.29,44.33,31438.0,36.8527,36.8527,36.8112,36.8444,31438.0
2017-08-16 13:30:00,44.33,44.33,44.28,44.29,40995.0,36.8444,36.8444,36.8029,36.8112,40995.0
2017-08-16 13:35:00,44.29,44.31,44.28,44.3,18892.0,36.8112,36.8278,36.8029,36.8195,18892.0
2017-08-16 13:40:00,44.29,44.35,44.27,44.35,49097.0,36.8112,36.861,36.7946,36.861,49097.0
2017-08-16 13:45:00,44.35,44.38,44.32,44.36,48561.0,36.861,36.886,36.8361,36.8694,48561.0
2017-08-16 13:50:00,44.36,44.37,44.34,44.34,39886.0,36.8694,36.8777,36.8527,36.8527,39886.0
2017-08-16 13:55:00,44.34,44.42,44.34,44.39,58278.0,36.8527,36.9192,36.8527,36.8943,58278.0
2017-08-16 14:00:00,44.4,44.41,44.32,44.41,49732.0,36.9026,36.9109,36.8361,36.9109,49732.0
2017-08-16 14:05:00,44.41,44.45,44.39,44.42,82804.0,36.9109,36.9442,36.8943,36.9192,82804.0
2017-08-16 14:10:00,44.41,44.44,44.4,44.43,29030.0,36.9109,36.9358,36.9026,36.9275,29030.0
2017-08-16 14:15:00,44.43,44.44,44.34,44.36,50493.0,36.9275,36.9358,36.8527,36.8694,50493.0
2017-08-16 14:20:00,44.37,44.37,44.31,44.34,52092.0,36.8777,36.8777,36.8278,36.8527,52092.0
2017-08-16 14:25:00,44.35,44.37,44.33,44.35,32019.0,36.861,36.8777,36.8444,36.861,32019.0
2017-08-16 14:30:00,44.35,44.35,44.28,44.28,71717.0,36.861,36.861,36.8029,36.8029,71717.0
2017-08-16 14:35:00,44.28,44.33,44.27,44.31,60244.0,36.8029,36.8444,36.7946,36.8278,60244.0
2017-08-16 14:40:00,44.31,44.34,44.29,44.33,52792.0,36.8278,36.8527,36.8112,36.8444,52792.0
2017-08-16 14:45:00,44.34,44.37,44.32,44.37,49485.0,36.8527,36.8777,36.8361,36.8777,49485.0
2017-08-16 14:50:00,44.37,44.37,44.34,44.36,37677.0,36.8777,36.8777,36.8527,36.8694,37677.0
2017-08-16 14:55:00,44.36,44.37,44.34,44.36,33310.0,36.8694,36.8777,36.8527,36.8694,33310.0
2017-08-16 15:00:00,44.35,44.36,44.31,44.31,59865.0,36.861,36.8694,36.8278,36.8278,59865.0
2017-08-16 15:05:00,44.31,44.37,44.3,44.35,64748.0,36.8278,36.8777,36.8195,36.861,64748.0
2017-08-16 15:10:00,44.34,44.36,44.31,44.34,51588.0,36.8527,36.8694,36.8278,36.8527,51588.0
2017-08-16 15:15:00,44.34,44.35,44.31,44.32,34087.0,36.8527,36.861,36.8278,36.8361,34087.0
2017-08-16 15:20:00,44.32,44.36,44.29,44.34,88727.0,36.8361,36.8694,36.8112,36.8527,88727.0
2017-08-16 15:25:00,44.35,44.39,44.34,44.37,46498.0,36.861,36.8943,36.8527,36.8777,46498.0
2017-08-16 15:30:00,44.37,44.37,44.29,44.31,94374.0,36.8777,36.8777,36.8112,36.8278,94374.0
2017-08-16 15:35:00,44.31,44.32,44.27,44.27,81770.0,36.8278,36.8361,36.7946,36.7946,81770.0
2017-08-16 15:40:00,44.27,44.27,44.24,44.24,180034.0,36.7946,36.7946,36.7696,36.7696,180034.0
2017-08-16 15:45:00,44.24,44.25,44.19,44.21,102675.0,36.7696,36.7779,36.7281,36.7447,102675.0
2017-08-16 15:50:00,44.21,44.22,44.19,44.22,107996.0,36.7447,36.753,36.7281,36.753,107996.0
2017-08-16 15:55:00,44.22,44.22,44.16,44.2,360703.0,36.753,36.753,36.7031,36.7364,360703.0
2017-08-17 09:30:00,43.46,44.2,43.46,43.97,168864.0,36.1213,36.7364,36.1213,36.5452,168864.0
2017-08-17 09:35:00,43.98,44.03,43.96,43.99,76448.0,36.5535,36.5951,36.5369,36.5618,76448.0
2017-08-17 09:40:00,43.99,44.07,43.99,44.07,70397.0,36.5618,36.6283,36.5618,36.6283,70397.0
2017-08-17 09:45:00,44.06,44.13,44.05,44.12,50316.0,36.62,36.6782,36.6117,36.6699,50316.0
2017-08-17 09:50:00,44.13,44.22,44.13,44.22,44121.0,36.6782,36.753,36.6782,36.753,44121.0
2017-08-17 09:55:00,44.23,44.24,44.06,44.07,99142.0,36.7613,36.7696,36.62,36.6283,99142.0
2017-08-17 10:00:00,44.07,44.1,44.03,44.05,77741.0,36.6283,36.6533,36.5951,36.6117,77741.0
2017-08-17 10:05:00,44.06,44.11,44.06,44.08,50980.0,36.62,36.6616,36.62,36.6366,50980.0
2017-08-17 10:10:00,44.08,44.1,44.0,44.01,69289.0,36.6366,36.6533,36.5701,36.5785,69289.0
2017-08-17 10:15:00,44.0,44.01,43.92,43.95,56969.0,36.5701,36.5785,36.5037,36.5286,56969.0
2017-08-17 10:20:00,43.94,43.96,43.91,43.96,59204.0,36.5203,36.5369,36.4953,36.5369,59204.0
2017-08-17 10:25:00,43.94,43.95,43.89,43.9,53604.0,36.5203,36.5286,36.4787,36.487,53604.0
2017-08-17 10:30:00,43.89,44.0,43.88,43.97,67054.0,36.4787,36.5701,36.4704,36.5452,67054.0
2017-08-17 10:35:00,43.97,43.97,43.87,43.89,59243.0,36.5452,36.5452,36.4621,36.4787,59243.0
2017-08-17 10:40:00,43.88,43.88,43.8,43.81,68227.0,36.4704,36.4704,36.4039,36.4122,68227.0
2017-08-17 10:45:00,43.81,43.88,43.8,43.88,39638.0,36.4122,36.4704,36.4039,36.4704,39638.0
2017-08-17 10:50:00,43.88,43.91,43.84,43.91,25047.0,36.4704,36.4953,36.4372,36.4953,25047.0
2017-08-17 10:55:00,43.91,43.95,43.88,43.88,42778.0,36.4953,36.5286,36.4704,36.4704,42778.0
2017-08-17 11:00:00,43.88,43.93,43.87,43.9,37449.0,36.4704,36.512,36.4621,36.487,37449.0
2017-08-17 11:05:00,43.9,43.95,43.89,43.93,41818.0,36.487,36.5286,36.4787,36.512,41818.0
2017-08-17 11:10:00,43.93,43.93,43.87,43.88,44587.0,36.512,36.512,36.4621,36.4704,44587.0
2017-08-17 11:15:00,43.88,43.9,43.87,43.88,30195.0,36.4704,36.487,36.4621,36.4704,30195.0
2017-08-17 11:20:00,43.89,43.9,43.83,43.84,52948.0,36.4787,36.487,36.4288,36.4372,52948.0
2017-08-17 11:25:00,43.84,43.87,43.81,43.81,19802.0,36.4372,36.4621,36.4122,36.4122,19802.0
2017-08-17 11:30:00,43.83,43.84,43.81,43.82,23076.0,36.4288,36.4372,36.4122,36.4205,23076.0
2017-08-17 11:35:00,43.82,43.83,43.75,43.77,26147.0,36.4205,36.4288,36.3624,36.379,26147.0
2017-08-17 11:40:00,43.77,43.79,43.76,43.79,65890.0,36.379,36.3956,36.3707,36.3956,65890.0
2017-08-17 11:45:00,43.79,43.81,43.76,43.76,59112.0,36.3956,36.4122,36.3707,36.3707,59112.0
2017-08-17 11:50:00,43.76,43.79,43.73,43.79,32069.0,36.3707,36.3956,36.3457,36.3956,32069.0
2017-08-17 11:55:00,43.79,43.8,43.77,43.79,17172.0,36.3956,36.4039,36.379,36.3956,17172.0
2017-08-17 12:00:00,43.78,43.87,43.78,43.84,50339.0,36.3873,36.4621,36.3873,36.4372,50339.0
2017-08-17 12:05:00,43.84,43.84,43.75,43.75,32870.0,36.4372,36.4372,36.3624,36.3624,32870.0
2017-08-17 12:10:00,43.74,43.76,43.71,43.74,42518.0,36.354,36.3707,36.3291,36.354,42518.0
2017-08-17 12:15:00,43.74,43.75,43.7,43.72,26959.0,36.354,36.3624,36.3208,36.3374,26959.0
2017-08-17 12:20:00,43.73,43.74,43.7,43.73,19758.0,36.3457,36.354,36.3208,36.3457,19758.0
2017-08-17 12:25:00,43.73,43.74,43.7,43.73,38404.0,36.3457,36.354,36.3208,36.3457,38404.0
2017-08-17 12:30:00,43.73,43.74,43.7,43.71,22562.0,36.3457,36.354,36.3208,36.3291,22562.0
2017-08-17 12:35:00,43.71,43.71,43.67,43.71,32748.0,36.3291,36.3291,36.2959,36.3291,32748.0
2017-08-17 12:40:00,43.7,43.73,43.69,43.72,41241.0,36.3208,36.3457,36.3125,36.3374,41241.0
2017-08-17 12:45:00,43.71,43.75,43.71,43.74,27505.0,36.3291,36.3624,36.3291,36.354,27505.0
2017-08-17 12:50:00,43.74,43.75,43.67,43.71,43461.0,36.354,36.3624,36.2959,36.3291,43461.0
2017-08-17 12:55:00,43.71,43.71,43.63,43.67,45056.0,36.3291,36.3291,36.2626,36.2959,45056.0
2017-08-17 13:00:00,43.67,43.67,43.61,43.62,31235.0,36.2959,36.2959,36.246,36.2543,31235.0
2017-08-17 13:05:00,43.63,43.65,43.62,43.62,19577.0,36.2626,36.2792,36.2543,36.2543,19577.0
2017-08-17 13:10:00,43.61,43.63,43.59,43.59,37772.0,36.246,36.2626,36.2294,36.2294,37772.0
2017-08-17 13:15:00,43.59,43.62,43.58,43.59,39159.0,36.2294,36.2543,36.2211,36.2294,39159.0
2017-08-17 13:20:00,43.59,43.6,43.57,43.57,29359.0,36.2294,36.2377,36.2128,36.2128,29359.0
2017-08-17 13:25:00,43.58,43.59,43.56,43.57,28372.0,36.2211,36.2294,36.2044,36.2128,28372.0
2017-08-17 13:30:00,43.57,43.58,43.55,43.57,30748.0,36.2128,36.2211,36.1961,36.2128,30748.0
2017-08-17 13:35:00,43.57,43.6,43.56,43.59,29343.0,36.2128,36.2377,36.2044,36.2294,29343.0
2017-08-17 13:40:00,43.59,43.61,43.56,43.57,28603.0,36.2294,36.246,36.2044,36.2128,28603.0
2017-08-17 13:45:00,43.58,43.58,43.53,43.55,30206.0,36.2211,36.2211,36.1795,36.1961,30206.0
2017-08-17 13:50:00,43.54,43.54,43.5,43.51,28683.0,36.1878,36.1878,36.1546,36.1629,28683.0
2017-08-17 13:55:00,43.51,43.53,43.5,43.52,119705.0,36.1629,36.1795,36.1546,36.1712,119705.0
2017-08-17 14:00:00,43.54,43.55,43.48,43.49,25399.0,36.1878,36.1961,36.1379,36.1463,25399.0
2017-08-17 14:05:00,43.5,43.54,43.5,43.54,14044.0,36.1546,36.1878,36.1546,36.1878,14044.0
2017-08-17 14:10:00,43.54,43.55,43.49,43.5,45628.0,36.1878,36.1961,36.1463,36.1546,45628.0
2017-08-17 14:15:00,43.5,43.5,43.42,43.45,64266.0,36.1546,36.1546,36.0881,36.113,64266.0
2017-08-17 14:20:00,43.45,43.48,43.43,43.47,36147.0,36.113,36.1379,36.0964,36.1296,36147.0
2017-08-17 14:25:00,43.48,43.5,43.47,43.49,21933.0,36.1379,36.1546,36.1296,36.1463,21933.0
2017-08-17 14:30:00,43.48,43.52,43.48,43.52,26923.0,36.1379,36.1712,36.1379,36.1712,26923.0
2017-08-17 14:35:00,43.52,43.54,43.47,43.48,32688.0,36.1712,36.1878,36.1296,36.1379,32688.0
2017-08-17 14:40:00,43.48,43.5,43.46,43.48,24397.0,36.1379,36.1546,36.1213,36.1379,24397.0
2017-08-17 14:45:00,43.48,43.52,43.46,43.51,26632.0,36.1379,36.1712,36.1213,36.1629,26632.0
2017-08-17 14:50:00,43.51,43.53,43.49,43.52,60053.0,36.1629,36.1795,36.1463,36.1712,60053.0
2017-08-17 14:55:00,43.52,43.53,43.5,43.53,26582.0,36.1712,36.1795,36.1546,36.1795,26582.0
2017-08-17 15:00:00,43.53,43.53,43.45,43.47,70037.0,36.1795,36.1795,36.113,36.1296,70037.0
2017-08-17 15:05:00,43.47,43.5,43.45,43.48,49274.0,36.1296,36.1546,36.113,36.1379,49274.0
2017-08-17 15:10:00,43.48,43.49,43.46,43.48,37338.0,36.1379,36.1463,36.1213,36.1379,37338.0
2017-08-17 15:15:00,43.47,43.51,43.47,43.5,62415.0,36.1296,36.1629,36.1296,36.1546,62415.0
2017-08-17 15:20:00,43.5,43.55,43.49,43.52,73609.0,36.1546,36.1961,36.1463,36.1712,73609.0
2017-08-17 15:25:00,43.52,43.55,43.51,43.53,58267.0,36.1712,36.1961,36.1629,36.1795,58267.0
2017-08-17 15:30:00,43.52,43.6,43.49,43.6,90621.0,36.1712,36.2377,36.1463,36.2377,90621.0
2017-08-17 15:35:00,43.59,43.6,43.49,43.51,75105.0,36.2294,36.2377,36.1463,36.1629,75105.0
2017-08-17 15:40:00,43.5,43.52,43.49,43.5,82619.0,36.1546,36.1712,36.1463,36.1546,82619.0
2017-08-17 15:45:00,43.5,43.52,43.46,43.5,156105.0,36.1546,36.1712,36.1213,36.1546,156105.0
2017-08-17 15:50:00,43.5,43.5,43.41,43.45,257866.0,36.1546,36.1546,36.0798,36.113,257866.0
2017-08-17 15:55:00,43.46,43.46,43.39,43.41,378218.0,36.1213,36.1213,36.0631,36.0798,378218.0
2017-08-18 09:30:00,43.52,43.57,43.34,43.45,656225.0,36.1712,36.2128,36.0216,36.113,656225.0
2017-08-18 09:35:00,43.46,43.54,43.4,43.42,120913.0,36.1213,36.1878,36.0715,36.0881,120913.0
2017-08-18 09:40:00,43.41,43.47,43.4,43.46,32921.0,36.0798,36.1296,36.0715,36.1213,32921.0
2017-08-18 09:45:00,43.46,43.46,43.37,43.37,36246.0,36.1213,36.1213,36.0465,36.0465,36246.0
2017-08-18 09:50:00,43.38,43.43,43.31,43.34,31550.0,36.0548,36.0964,35.9967,36.0216,31550.0
2017-08-18 09:55:00,43.32,43.37,43.27,43.31,40939.0,36.005,36.0465,35.9634,35.9967,40939.0
2017-08-18 10:00:00,43.32,43.4,43.3,43.39,81869.0,36.005,36.0715,35.9883,36.0631,81869.0
2017-08-18 10:05:00,43.39,43.45,43.39,43.42,75894.0,36.0631,36.113,36.0631,36.0881,75894.0
2017-08-18 10:10:00,43.41,43.42,43.31,43.35,97818.0,36.0798,36.0881,35.9967,36.0299,97818.0
2017-08-18 10:15:00,43.34,43.39,43.31,43.31,43550.0,36.0216,36.0631,35.9967,35.9967,43550.0
2017-08-18 10:20:00,43.31,43.32,43.24,43.26,39554.0,35.9967,36.005,35.9385,35.9551,39554.0
2017-08-18 10:25:00,43.27,43.28,43.24,43.26,49410.0,35.9634,35.9717,35.9385,35.9551,49410.0
2017-08-18 10:30:00,43.25,43.26,43.2,43.25,58645.0,35.9468,35.9551,35.9052,35.9468,58645.0
2017-08-18 10:35:00,43.25,43.26,43.23,43.24,30037.0,35.9468,35.9551,35.9302,35.9385,30037.0
2017-08-18 10:40:00,43.25,43.28,43.23,43.26,42906.0,35.9468,35.9717,35.9302,35.9551,42906.0
2017-08-18 10:45:00,43.26,43.26,43.16,43.16,56984.0,35.9551,35.9551,35.872,35.872,56984.0
2017-08-18 10:50:00,43.17,43.22,43.16,43.19,32651.0,35.8803,35.9219,35.872,35.8969,32651.0
2017-08-18 10:55:00,43.2,43.21,43.14,43.15,34643.0,35.9052,35.9135,35.8554,35.8637,34643.0
2017-08-18 11:00:00,43.16,43.17,43.12,43.13,43147.0,35.872,35.8803,35.8387,35.8471,43147.0
2017-08-18 11:05:00,43.12,43.16,43.09,43.11,98132.0,35.8387,35.872,35.8138,35.8304,98132.0
2017-08-18 11:10:00,43.11,43.14,43.09,43.14,49247.0,35.8304,35.8554,35.8138,35.8554,49247.0
2017-08-18 11:15:00,43.14,43.2,43.13,43.19,41670.0,35.8554,35.9052,35.8471,35.8969,41670.0
2017-08-18 11:20:00,43.19,43.21,43.17,43.18,45764.0,35.8969,35.9135,35.8803,35.8886,45764.0
2017-08-18 11:25:00,43.19,43.28,43.18,43.28,31855.0,35.8969,35.9717,35.8886,35.9717,31855.0
2017-08-18 11:30:00,43.28,43.31,43.27,43.29,59060.0,35.9717,35.9967,35.9634,35.98,59060.0
2017-08-18 11:35:00,43.28,43.3,43.23,43.3,45638.0,35.9717,35.9883,35.9302,35.9883,45638.0
2017-08-18 11:40:00,43.3,43.3,43.26,43.28,42689.0,35.9883,35.9883,35.9551,35.9717,42689.0
2017-08-18 11:45:00,43.27,43.3,43.23,43.26,81876.0,35.9634,35.9883,35.9302,35.9551,81876.0
2017-08-18 11:50:00,43.26,43.29,43.24,43.28,71857.0,35.9551,35.98,35.9385,35.9717,71857.0
2017-08-18 11:55:00,43.28,43.28,43.24,43.25,21786.0,35.9717,35.9717,35.9385,35.9468,21786.0
2017-08-18 12:00:00,43.25,43.25,43.21,43.22,28617.0,35.9468,35.9468,35.9135,35.9219,28617.0
2017-08-18 12:05:00,43.22,43.24,43.18,43.22,51275.0,35.9219,35.9385,35.8886,35.9219,51275.0
2017-08-18 12:10:00,43.22,43.24,43.19,43.19,29069.0,35.9219,35.9385,35.8969,35.8969,29069.0
2017-08-18 12:15:00,43.19,43.23,43.18,43.22,13429.0,35.8969,35.9302,35.8886,35.9219,13429.0
2017-08-18 12:20:00,43.21,43.22,43.15,43.16,34968.0,35.9135,35.9219,35.8637,35.872,34968.0
2017-08-18 12:25:00,43.16,43.2,43.16,43.2,17887.0,35.872,35.9052,35.872,35.9052,17887.0
2017-08-18 12:30:00,43.2,43.23,43.19,43.21,24907.0,35.9052,35.9302,35.8969,35.9135,24907.0
2017-08-18 12:35:00,43.21,43.22,43.2,43.2,24172.0,35.9135,35.9219,35.9052,35.9052,24172.0
2017-08-18 12:40:00,43.21,43.31,43.2,43.25,46812.0,35.9135,35.9967,35.9052,35.9468,46812.0
2017-08-18 12:45:00,43.26,43.29,43.23,43.29,31146.0,35.9551,35.98,35.9302,35.98,31146.0
2017-08-18 12:50:00,43.29,43.29,43.2,43.21,83986.0,35.98,35.98,35.9052,35.9135,83986.0
2017-08-18 12:55:00,43.21,43.22,43.18,43.2,31865.0,35.9135,35.9219,35.8886,35.9052,31865.0
2017-08-18 13:00:00,43.2,43.21,43.16,43.18,38164.0,35.9052,35.9135,35.872,35.8886,38164.0
2017-08-18 13:05:00,43.18,43.18,43.14,43.14,33337.0,35.8886,35.8886,35.8554,35.8554,33337.0
2017-08-18 13:10:00,43.15,43.18,43.14,43.16,34755.0,35.8637,35.8886,35.8554,35.872,34755.0
2017-08-18 13:15:00,43.16,43.16,43.12,43.14,39276.0,35.872,35.872,35.8387,35.8554,39276.0
2017-08-18 13:20:00,43.14,43.15,43.11,43.14,33660.0,35.8554,35.8637,35.8304,35.8554,33660.0
2017-08-18 13:25:00,43.14,43.17,43.13,43.14,36459.0,35.8554,35.8803,35.8471,35.8554,36459.0
2017-08-18 13:30:00,43.14,43.15,43.11,43.15,41076.0,35.8554,35.8637,35.8304,35.8637,41076.0
2017-08-18 13:35:00,43.15,43.15,43.11,43.13,31703.0,35.8637,35.8637,35.8304,35.8471,31703.0
2017-08-18 13:40:00,43.13,43.13,43.11,43.12,27081.0,35.8471,35.8471,35.8304,35.8387,27081.0
2017-08-18 13:45:00,43.11,43.14,43.11,43.14,17841.0,35.8304,35.8554,35.8304,35.8554,17841.0
2017-08-18 13:50:00,43.13,43.14,43.1,43.11,27432.0,35.8471,35.8554,35.8221,35.8304,27432.0
2017-08-18 13:55:00,43.11,43.12,43.06,43.07,31042.0,35.8304,35.8387,35.7889,35.7972,31042.0
2017-08-18 14:00:00,43.07,43.08,43.02,43.03,47117.0,35.7972,35.8055,35.7556,35.7639,47117.0
2017-08-18 14:05:00,43.04,43.05,43.02,43.04,31034.0,35.7722,35.7806,35.7556,35.7722,31034.0
2017-08-18 14:10:00,43.04,43.05,43.01,43.03,30868.0,35.7722,35.7806,35.7473,35.7639,30868.0
2017-08-18 14:15:00,43.03,43.04,43.01,43.02,22860.0,35.7639,35.7722,35.7473,35.7556,22860.0
2017-08-18 14:20:00,43.02,43.04,43.01,43.03,28854.0,35.7556,35.7722,35.7473,35.7639,28854.0
2017-08-18 14:25:00,43.02,43.05,43.02,43.03,34099.0,35.7556,35.7806,35.7556,35.7639,34099.0
2017-08-18 14:30:00,43.03,43.04,43.02,43.02,30902.0,35.7639,35.7722,35.7556,35.7556,30902.0
2017-08-18 14:35:00,43.02,43.03,43.01,43.02,21325.0,35.7556,35.7639,35.7473,35.7556,21325.0
2017-08-18 14:40:00,43.02,43.05,43.02,43.03,25009.0,35.7556,35.7806,35.7556,35.7639,25009.0
2017-08-18 14:45:00,43.04,43.04,43.0,43.0,202652.0,35.7722,35.7722,35.739,35.739,202652.0
2017-08-18 14:50:00,43.01,43.01,42.99,43.0,50454.0,35.7473,35.7473,35.7307,35.739,50454.0
2017-08-18 14:55:00,43.0,43.01,42.98,42.98,28870.0,35.739,35.7473,35.7224,35.7224,28870.0
2017-08-18 15:00:00,42.98,43.0,42.97,43.0,35960.0,35.7224,35.739,35.7141,35.739,35960.0
2017-08-18 15:05:00,43.0,43.02,42.99,43.02,27102.0,35.739,35.7556,35.7307,35.7556,27102.0
2017-08-18 15:10:00,43.02,43.02,42.98,42.99,36730.0,35.7556,35.7556,35.7224,35.7307,36730.0
2017-08-18 15:15:00,42.99,43.0,42.97,42.97,48766.0,35.7307,35.739,35.7141,35.7141,48766.0
2017-08-18 15:20:00,42.98,43.0,42.93,42.95,204372.0,35.7224,35.739,35.6808,35.6974,204372.0
2017-08-18 15:25:00,42.95,42.96,42.94,42.94,63030.0,35.6974,35.7058,35.6891,35.6891,63030.0
2017-08-18 15:30:00,42.95,42.95,42.91,42.95,71042.0,35.6974,35.6974,35.6642,35.6974,71042.0
2017-08-18 15:35:00,42.95,43.01,42.94,42.98,111094.0,35.6974,35.7473,35.6891,35.7224,111094.0
2017-08-18 15:40:00,42.98,43.0,42.97,42.98,104613.0,35.7224,35.739,35.7141,35.7224,104613.0
2017-08-18 15:45:00,42.98,43.01,42.98,43.01,106910.0,35.7224,35.7473,35.7224,35.7473,106910.0
2017-08-18 15:50:00,43.01,43.01,42.91,42.96,267266.0,35.7473,35.7473,35.6642,35.7058,267266.0
2017-08-18 15:55:00,42.96,42.97,42.92,42.96,490364.0,35.7058,35.7141,35.6725,35.7058,490364.0
2017-08-21 09:30:00,42.92,42.98,42.82,42.97,110314.0,35.6725,35.7224,35.5894,35.7141,110314.0
2017-08-21 09:35:00,42.96,43.03,42.94,43.0,39110.0,35.7058,35.7639,35.6891,35.739,39110.0
2017-08-21 09:40:00,42.99,43.04,42.98,43.0,51646.0,35.7307,35.7722,35.7224,35.739,51646.0
2017-08-21 09:45:00,43.0,43.07,42.99,43.07,35939.0,35.739,35.7972,35.7307,35.7972,35939.0
2017-08-21 09:50:00,43.07,43.08,43.02,43.06,55537.0,35.7972,35.8055,35.7556,35.7889,55537.0
2017-08-21 09:55:00,43.05,43.1,43.04,43.07,63938.0,35.7806,35.8221,35.7722,35.7972,63938.0
2017-08-21 10:00:00,43.07,43.09,42.92,42.96,44059.0,35.7972,35.8138,35.6725,35.7058,44059.0
2017-08-21 10:05:00,42.95,42.96,42.92,42.94,35041.0,35.6974,35.7058,35.6725,35.6891,35041.0
2017-08-21 10:10:00,42.95,43.0,42.93,42.96,41838.0,35.6974,35.739,35.6808,35.7058,41838.0
2017-08-21 10:15:00,42.96,43.0,42.94,42.99,31934.0,35.7058,35.739,35.6891,35.7307,31934.0
2017-08-21 10:20:00,42.99,43.0,42.95,42.98,23899.0,35.7307,35.739,35.6974,35.7224,23899.0
2017-08-21 10:25:00,42.98,43.01,42.97,43.0,18316.0,35.7224,35.7473,35.7141,35.739,18316.0
2017-08-21 10:30:00,43.0,43.04,42.98,43.0,94024.0,35.739,35.7722,35.7224,35.739,94024.0
2017-08-21 10:35:00,43.0,43.05,42.99,43.05,37262.0,35.739,35.7806,35.7307,35.7806,37262.0
2017-08-21 10:40:00,43.04,43.13,43.04,43.06,94977.0,35.7722,35.8471,35.7722,35.7889,94977.0
2017-08-21 10:45:00,43.06,43.17,43.06,43.15,71677.0,35.7889,35.8803,35.7889,35.8637,71677.0
2017-08-21 10:50:00,43.15,43.18,43.13,43.13,55826.0,35.8637,35.8886,35.8471,35.8471,55826.0
2017-08-21 10:55:00,43.13,43.15,43.1,43.15,78112.0,35.8471,35.8637,35.8221,35.8637,78112.0
2017-08-21 11:00:00,43.15,43.16,43.09,43.11,45772.0,35.8637,35.872,35.8138,35.8304,45772.0
2017-08-21 11:05:00,43.11,43.14,43.09,43.13,36079.0,35.8304,35.8554,35.8138,35.8471,36079.0
2017-08-21 11:10:00,43.14,43.25,43.13,43.25,58450.0,35.8554,35.9468,35.8471,35.9468,58450.0
2017-08-21 11:15:00,43.25,43.26,43.22,43.24,24490.0,35.9468,35.9551,35.9219,35.9385,24490.0
2017-08-21 11:20:00,43.24,43.32,43.23,43.24,100815.0,35.9385,36.005,35.9302,35.9385,100815.0
2017-08-21 11:25:00,43.24,43.25,43.21,43.25,60716.0,35.9385,35.9468,35.9135,35.9468,60716.0
2017-08-21 11:30:00,43.26,43.31,43.24,43.25,40418.0,35.9551,35.9967,35.9385,35.9468,40418.0
2017-08-21 11:35:00,43.26,43.27,43.19,43.22,64564.0,35.9551,35.9634,35.8969,35.9219,64564.0
2017-08-21 11:40:00,43.22,43.23,43.17,43.17,41933.0,35.9219,35.9302,35.8803,35.8803,41933.0
2017-08-21 11:45:00,43.17,43.21,43.16,43.19,33367.0,35.8803,35.9135,35.872,35.8969,33367.0
2017-08-21 11:50:00,43.2,43.21,43.17,43.21,22197.0,35.9052,35.9135,35.8803,35.9135,22197.0
2017-08-21 11:55:00,43.22,43.22,43.2,43.21,12532.0,35.9219,35.9219,35.9052,35.9135,12532.0
2017-08-21 12:00:00,43.21,43.21,43.18,43.19,25342.0,35.9135,35.9135,35.8886,35.8969,25342.0
2017-08-21 12:05:00,43.18,43.23,43.18,43.22,31444.0,35.8886,35.9302,35.8886,35.9219,31444.0
2017-08-21 12:10:00,43.22,43.23,43.21,43.22,13377.0,35.9219,35.9302,35.9135,35.9219,13377.0
2017-08-21 12:15:00,43.22,43.22,43.18,43.18,13571.0,35.9219,35.9219,35.8886,35.8886,13571.0
2017-08-21 12:20:00,43.18,43.2,43.16,43.2,25784.0,35.8886,35.9052,35.872,35.9052,25784.0
2017-08-21 12:25:00,43.2,43.25,43.2,43.24,14562.0,35.9052,35.9468,35.9052,35.9385,14562.0
2017-08-21 12:30:00,43.23,43.26,43.22,43.25,15339.0,35.9302,35.9551,35.9219,35.9468,15339.0
2017-08-21 12:35:00,43.24,43.25,43.23,43.24,20635.0,35.9385,35.9468,35.9302,35.9385,20635.0
2017-08-21 12:40:00,43.23,43.24,43.2,43.22,18907.0,35.9302,35.9385,35.9052,35.9219,18907.0
2017-08-21 12:45:00,43.22,43.22,43.18,43.21,49827.0,35.9219,35.9219,35.8886,35.9135,49827.0
2017-08-21 12:50:00,43.22,43.23,43.2,43.2,12857.0,35.9219,35.9302,35.9052,35.9052,12857.0
2017-08-21 12:55:00,43.2,43.26,43.19,43.23,18109.0,35.9052,35.9551,35.8969,35.9302,18109.0
2017-08-21 13:00:00,43.23,43.24,43.21,43.23,21244.0,35.9302,35.9385,35.9135,35.9302,21244.0
2017-08-21 13:05:00,43.23,43.24,43.22,43.23,10457.0,35.9302,35.9385,35.9219,35.9302,10457.0
2017-08-21 13:10:00,43.22,43.23,43.22,43.23,17272.0,35.9219,35.9302,35.9219,35.9302,17272.0
2017-08-21 13:15:00,43.23,43.23,43.19,43.19,8243.0,35.9302,35.9302,35.8969,35.8969,8243.0
2017-08-21 13:20:00,43.2,43.2,43.19,43.2,9891.0,35.9052,35.9052,35.8969,35.9052,9891.0
2017-08-21 13:25:00,43.2,43.2,43.17,43.2,26800.0,35.9052,35.9052,35.8803,35.9052,26800.0
2017-08-21 13:30:00,43.2,43.21,43.18,43.19,21403.0,35.9052,35.9135,35.8886,35.8969,21403.0
2017-08-21 13:35:00,43.18,43.19,43.14,43.16,44856.0,35.8886,35.8969,35.8554,35.872,44856.0
2017-08-21 13:40:00,43.16,43.17,43.15,43.17,8439.0,35.872,35.8803,35.8637,35.8803,8439.0
2017-08-21 13:45:00,43.17,43.17,43.16,43.17,4325.0,35.8803,35.8803,35.872,35.8803,4325.0
2017-08-21 13:50:00,43.16,43.17,43.12,43.12,20532.0,35.872,35.8803,35.8387,35.8387,20532.0
2017-08-21 13:55:00,43.12,43.13,43.11,43.13,9866.0,35.8387,35.8471,35.8304,35.8471,9866.0
2017-08-21 14:00:00,43.13,43.14,43.11,43.12,31047.0,35.8471,35.8554,35.8304,35.8387,31047.0
2017-08-21 14:05:00,43.12,43.14,43.09,43.11,60260.0,35.8387,35.8554,35.8138,35.8304,60260.0
2017-08-21 14:10:00,43.1,43.12,43.09,43.1,13636.0,35.8221,35.8387,35.8138,35.8221,13636.0
2017-08-21 14:15:00,43.1,43.1,43.08,43.09,10360.0,35.8221,35.8221,35.8055,35.8138,10360.0
2017-08-21 14:20:00,43.09,43.1,43.06,43.08,18615.0,35.8138,35.8221,35.7889,35.8055,18615.0
2017-08-21 14:25:00,43.09,43.11,43.08,43.08,17944.0,35.8138,35.8304,35.8055,35.8055,17944.0
2017-08-21 14:30:00,43.08,43.1,43.05,43.06,29487.0,35.8055,35.8221,35.7806,35.7889,29487.0
2017-08-21 14:35:00,43.07,43.07,43.04,43.04,13862.0,35.7972,35.7972,35.7722,35.7722,13862.0
2017-08-21 14:40:00,43.04,43.08,43.01,43.08,25173.0,35.7722,35.8055,35.7473,35.8055,25173.0
2017-08-21 14:45:00,43.08,43.08,43.04,43.05,21066.0,35.8055,35.8055,35.7722,35.7806,21066.0
2017-08-21 14:50:00,43.05,43.06,43.04,43.04,33499.0,35.7806,35.7889,35.7722,35.7722,33499.0
2017-08-21 14:55:00,43.05,43.08,43.05,43.05,19899.0,35.7806,35.8055,35.7806,35.7806,19899.0
2017-08-21 15:00:00,43.05,43.06,43.03,43.03,27687.0,35.7806,35.7889,35.7639,35.7639,27687.0
2017-08-21 15:05:00,43.04,43.05,43.02,43.05,22906.0,35.7722,35.7806,35.7556,35.7806,22906.0
2017-08-21 15:10:00,43.05,43.05,43.0,43.02,25378.0,35.7806,35.7806,35.739,35.7556,25378.0
2017-08-21 15:15:00,43.03,43.03,43.01,43.02,48670.0,35.7639,35.7639,35.7473,35.7556,48670.0
2017-08-21 15:20:00,43.03,43.08,43.02,43.08,28472.0,35.7639,35.8055,35.7556,35.8055,28472.0
2017-08-21 15:25:00,43.08,43.11,43.07,43.11,30043.0,35.8055,35.8304,35.7972,35.8304,30043.0
2017-08-21 15:30:00,43.11,43.12,43.08,43.09,40093.0,35.8304,35.8387,35.8055,35.8138,40093.0
2017-08-21 15:35:00,43.09,43.11,43.07,43.09,49672.0,35.8138,35.8304,35.7972,35.8138,49672.0
2017-08-21 15:40:00,43.1,43.12,43.08,43.08,47616.0,35.8221,35.8387,35.8055,35.8055,47616.0
2017-08-21 15:45:00,43.09,43.11,43.08,43.09,50627.0,35.8138,35.8304,35.8055,35.8138,50627.0
2017-08-21 15:50:00,43.09,43.17,43.08,43.17,134578.0,35.8138,35.8803,35.8055,35.8803,134578.0
2017-08-21 15:55:00,43.16,43.17,43.1,43.11,273353.0,35.872,35.8803,35.8221,35.8304,273353.0
2017-08-22 09:30:00,43.12,43.26,43.12,43.25,75754.0,35.8387,35.9551,35.8387,35.9468,75754.0
2017-08-22 09:35:00,43.25,43.3,43.2,43.27,76629.0,35.9468,35.9883,35.9052,35.9634,76629.0
2017-08-22 09:40:00,43.27,43.37,43.27,43.34,32406.0,35.9634,36.0465,35.9634,36.0216,32406.0
2017-08-22 09:45:00,43.35,43.36,43.29,43.33,19980.0,36.0299,36.0382,35.98,36.0133,19980.0
2017-08-22 09:50:00,43.34,43.4,43.32,43.35,43859.0,36.0216,36.0715,36.005,36.0299,43859.0
2017-08-22 09:55:00,43.34,43.36,43.31,43.34,35503.0,36.0216,36.0382,35.9967,36.0216,35503.0
2017-08-22 10:00:00,43.33,43.33,43.3,43.31,19366.0,36.0133,36.0133,35.9883,35.9967,19366.0
2017-08-22 10:05:00,43.3,43.32,43.25,43.26,39395.0,35.9883,36.005,35.9468,35.9551,39395.0
2017-08-22 10:10:00,43.26,43.28,43.25,43.28,24425.0,35.9551,35.9717,35.9468,35.9717,24425.0
2017-08-22 10:15:00,43.28,43.31,43.28,43.3,28501.0,35.9717,35.9967,35.9717,35.9883,28501.0
2017-08-22 10:20:00,43.3,43.31,43.29,43.3,30239.0,35.9883,35.9967,35.98,35.9883,30239.0
2017-08-22 10:25:00,43.29,43.32,43.28,43.32,29234.0,35.98,36.005,35.9717,36.005,29234.0
2017-08-22 10:30:00,43.32,43.34,43.3,43.33,21355.0,36.005,36.0216,35.9883,36.0133,21355.0
2017-08-22 10:35:00,43.34,43.34,43.27,43.33,33654.0,36.0216,36.0216,35.9634,36.0133,33654.0
2017-08-22 10:40:00,43.33,43.35,43.32,43.33,25348.0,36.0133,36.0299,36.005,36.0133,25348.0
2017-08-22 10:45:00,43.34,43.34,43.25,43.28,29614.0,36.0216,36.0216,35.9468,35.9717,29614.0
2017-08-22 10:50:00,43.28,43.31,43.27,43.31,10729.0,35.9717,35.9967,35.9634,35.9967,10729.0
2017-08-22 10:55:00,43.3,43.31,43.28,43.29,13242.0,35.9883,35.9967,35.9717,35.98,13242.0
2017-08-22 11:00:00,43.29,43.3,43.28,43.28,22050.0,35.98,35.9883,35.9717,35.9717,22050.0
2017-08-22 11:05:00,43.27,43.27,43.24,43.25,60792.0,35.9634,35.9634,35.9385,35.9468,60792.0
2017-08-22 11:10:00,43.25,43.25,43.22,43.23,20980.0,35.9468,35.9468,35.9219,35.9302,20980.0
2017-08-22 11:15:00,43.24,43.24,43.22,43.23,14740.0,35.9385,35.9385,35.9219,35.9302,14740.0
2017-08-22 11:20:00,43.23,43.24,43.2,43.24,37533.0,35.9302,35.9385,35.9052,35.9385,37533.0
2017-08-22 11:25:00,43.24,43.24,43.21,43.22,32935.0,35.9385,35.9385,35.9135,35.9219,32935.0
2017-08-22 11:30:00,43.22,43.27,43.21,43.27,25162.0,35.9219,35.9634,35.9135,35.9634,25162.0
2017-08-22 11:35:00,43.27,43.31,43.26,43.27,34266.0,35.9634,35.9967,35.9551,35.9634,34266.0
2017-08-22 11:40:00,43.28,43.29,43.25,43.26,26296.0,35.9717,35.98,35.9468,35.9551,26296.0
2017-08-22 11:45:00,43.26,43.32,43.25,43.3,30614.0,35.9551,36.005,35.9468,35.9883,30614.0
2017-08-22 11:50:00,43.31,43.31,43.27,43.27,21957.0,35.9967,35.9967,35.9634,35.9634,21957.0
2017-08-22 11:55:00,43.27,43.29,43.27,43.28,20084.0,35.9634,35.98,35.9634,35.9717,20084.0
2017-08-22 12:00:00,43.27,43.3,43.25,43.26,28457.0,35.9634,35.9883,35.9468,35.9551,28457.0
2017-08-22 12:05:00,43.26,43.32,43.26,43.32,29012.0,35.9551,36.005,35.9551,36.005,29012.0
2017-08-22 12:10:00,43.32,43.35,43.29,43.35,36620.0,36.005,36.0299,35.98,36.0299,36620.0
2017-08-22 12:15:00,43.35,43.35,43.29,43.29,52480.0,36.0299,36.0299,35.98,35.98,52480.0
2017-08-22 12:20:00,43.29,43.31,43.28,43.29,31728.0,35.98,35.9967,35.9717,35.98,31728.0
2017-08-22 12:25:00,43.3,43.34,43.29,43.34,17121.0,35.9883,36.0216,35.98,36.0216,17121.0
2017-08-22 12:30:00,43.34,43.34,43.3,43.31,22999.0,36.0216,36.0216,35.9883,35.9967,22999.0
2017-08-22 12:35:00,43.3,43.32,43.29,43.29,18060.0,35.9883,36.005,35.98,35.98,18060.0
2017-08-22 12:40:00,43.28,43.3,43.27,43.3,14582.0,35.9717,35.9883,35.9634,35.9883,14582.0
2017-08-22 12:45:00,43.3,43.3,43.27,43.29,22228.0,35.9883,35.9883,35.9634,35.98,22228.0
2017-08-22 12:50:00,43.29,43.3,43.28,43.28,14672.0,35.98,35.9883,35.9717,35.9717,14672.0
2017-08-22 12:55:00,43.29,43.31,43.28,43.28,31042.0,35.98,35.9967,35.9717,35.9717,31042.0
2017-08-22 13:00:00,43.29,43.31,43.27,43.29,36756.0,35.98,35.9967,35.9634,35.98,36756.0
2017-08-22 13:05:00,43.29,43.29,43.27,43.27,7232.0,35.98,35.98,35.9634,35.9634,7232.0
2017-08-22 13:10:00,43.28,43.3,43.28,43.28,20885.0,35.9717,35.9883,35.9717,35.9717,20885.0
2017-08-22 13:15:00,43.28,43.28,43.25,43.25,11694.0,35.9717,35.9717,35.9468,35.9468,11694.0
2017-08-22 13:20:00,43.25,43.27,43.24,43.26,14581.0,35.9468,35.9634,35.9385,35.9551,14581.0
2017-08-22 13:25:00,43.26,43.27,43.25,43.26,4717.0,35.9551,35.9634,35.9468,35.9551,4717.0
2017-08-22 13:30:00,43.26,43.27,43.25,43.27,12745.0,35.9551,35.9634,35.9468,35.9634,12745.0
2017-08-22 13:35:00,43.27,43.29,43.26,43.28,23436.0,35.9634,35.98,35.9551,35.9717,23436.0
2017-08-22 13:40:00,43.27,43.28,43.26,43.28,11352.0,35.9634,35.9717,35.9551,35.9717,11352.0
2017-08-22 13:45:00,43.27,43.31,43.27,43.31,18322.0,35.9634,35.9967,35.9634,35.9967,18322.0
2017-08-22 13:50:00,43.3,43.32,43.29,43.3,23475.0,35.9883,36.005,35.98,35.9883,23475.0
2017-08-22 13:55:00,43.3,43.3,43.28,43.29,9809.0,35.9883,35.9883,35.9717,35.98,9809.0
2017-08-22 14:00:00,43.29,43.29,43.28,43.29,8660.0,35.98,35.98,35.9717,35.98,8660.0
2017-08-22 14:05:00,43.29,43.3,43.29,43.3,15632.0,35.98,35.9883,35.98,35.9883,15632.0
2017-08-22 14:10:00,43.3,43.31,43.29,43.31,22392.0,35.9883,35.9967,35.98,35.9967,22392.0
2017-08-22 14:15:00,43.3,43.35,43.29,43.34,23390.0,35.9883,36.0299,35.98,36.0216,23390.0
2017-08-22 14:20:00,43.34,43.36,43.33,43.36,30607.0,36.0216,36.0382,36.0133,36.0382,30607.0
2017-08-22 14:25:00,43.36,43.37,43.34,43.37,21509.0,36.0382,36.0465,36.0216,36.0465,21509.0
2017-08-22 14:30:00,43.36,43.42,43.36,43.42,20848.0,36.0382,36.0881,36.0382,36.0881,20848.0
2017-08-22 14:35:00,43.42,43.42,43.41,43.41,12589.0,36.0881,36.0881,36.0798,36.0798,12589.0
2017-08-22 14:40:00,43.41,43.42,43.37,43.38,29808.0,36.0798,36.0881,36.0465,36.0548,29808.0
2017-08-22 14:45:00,43.37,43.39,43.35,43.37,19026.0,36.0465,36.0631,36.0299,36.0465,19026.0
2017-08-22 14:50:00,43.37,43.4,43.36,43.39,24282.0,36.0465,36.0715,36.0382,36.0631,24282.0
2017-08-22 14:55:00,43.39,43.39,43.36,43.36,22366.0,36.0631,36.0631,36.0382,36.0382,22366.0
2017-08-22 15:00:00,43.37,43.39,43.36,43.39,20082.0,36.0465,36.0631,36.0382,36.0631,20082.0
2017-08-22 15:05:00,43.39,43.42,43.38,43.42,25458.0,36.0631,36.0881,36.0548,36.0881,25458.0
2017-08-22 15:10:00,43.42,43.42,43.41,43.41,22136.0,36.0881,36.0881,36.0798,36.0798,22136.0
2017-08-22 15:15:00,43.41,43.42,43.4,43.41,22137.0,36.0798,36.0881,36.0715,36.0798,22137.0
2017-08-22 15:20:00,43.41,43.43,43.41,43.43,26311.0,36.0798,36.0964,36.0798,36.0964,26311.0
2017-08-22 15:25:00,43.43,43.43,43.39,43.4,41993.0,36.0964,36.0964,36.0631,36.0715,41993.0
2017-08-22 15:30:00,43.4,43.44,43.39,43.44,64951.0,36.0715,36.1047,36.0631,36.1047,64951.0
2017-08-22 15:35:00,43.44,43.44,43.4,43.42,76397.0,36.1047,36.1047,36.0715,36.0881,76397.0
2017-08-22 15:40:00,43.41,43.49,43.41,43.49,75607.0,36.0798,36.1463,36.0798,36.1463,75607.0
2017-08-22 15:45:00,43.48,43.49,43.43,43.46,95568.0,36.1379,36.1463,36.0964,36.1213,95568.0
2017-08-22 15:50:00,43.46,43.47,43.43,43.45,94287.0,36.1213,36.1296,36.0964,36.113,94287.0
2017-08-22 15:55:00,43.45,43.46,43.41,43.43,208418.0,36.113,36.1213,36.0798,36.0964,208418.0
2017-08-23 09:30:00,43.49,43.49,43.24,43.32,99655.0,36.1463,36.1463,35.9385,36.005,99655.0
2017-08-23 09:35:00,43.32,43.32,43.21,43.23,39545.0,36.005,36.005,35.9135,35.9302,39545.0
2017-08-23 09:40:00,43.22,43.23,43.11,43.14,43766.0,35.9219,35.9302,35.8304,35.8554,43766.0
2017-08-23 09:45:00,43.13,43.19,43.08,43.17,44895.0,35.8471,35.8969,35.8055,35.8803,44895.0
2017-08-23 09:50:00,43.18,43.21,43.15,43.2,28849.0,35.8886,35.9135,35.8637,35.9052,28849.0
2017-08-23 09:55:00,43.2,43.24,43.17,43.24,53753.0,35.9052,35.9385,35.8803,35.9385,53753.0
2017-08-23 10:00:00,43.25,43.25,43.17,43.18,47346.0,35.9468,35.9468,35.8803,35.8886,47346.0
2017-08-23 10:05:00,43.18,43.2,43.12,43.12,29521.0,35.8886,35.9052,35.8387,35.8387,29521.0
2017-08-23 10:10:00,43.13,43.14,43.08,43.11,16361.0,35.8471,35.8554,35.8055,35.8304,16361.0
2017-08-23 10:15:00,43.11,43.19,43.09,43.17,25660.0,35.8304,35.8969,35.8138,35.8803,25660.0
2017-08-23 10:20:00,43.17,43.18,43.11,43.11,17786.0,35.8803,35.8886,35.8304,35.8304,17786.0
2017-08-23 10:25:00,43.12,43.13,43.1,43.13,15258.0,35.8387,35.8471,35.8221,35.8471,15258.0
2017-08-23 10:30:00,43.14,43.15,43.11,43.11,15067.0,35.8554,35.8637,35.8304,35.8304,15067.0
2017-08-23 10:35:00,43.12,43.14,43.09,43.11,21813.0,35.8387,35.8554,35.8138,35.8304,21813.0
2017-08-23 10:40:00,43.1,43.14,43.1,43.13,17657.0,35.8221,35.8554,35.8221,35.8471,17657.0
2017-08-23 10:45:00,43.13,43.16,43.13,43.14,30895.0,35.8471,35.872,35.8471,35.8554,30895.0
2017-08-23 10:50:00,43.15,43.15,43.13,43.14,14830.0,35.8637,35.8637,35.8471,35.8554,14830.0
2017-08-23 10:55:00,43.15,43.15,43.09,43.09,24532.0,35.8637,35.8637,35.8138,35.8138,24532.0
2017-08-23 11:00:00,43.1,43.12,43.08,43.09,55006.0,35.8221,35.8387,35.8055,35.8138,55006.0
2017-08-23 11:05:00,43.1,43.1,43.09,43.09,12350.0,35.8221,35.8221,35.8138,35.8138,12350.0
2017-08-23 11:10:00,43.09,43.12,43.09,43.11,38252.0,35.8138,35.8387,35.8138,35.8304,38252.0
2017-08-23 11:15:00,43.11,43.13,43.09,43.12,27767.0,35.8304,35.8471,35.8138,35.8387,27767.0
2017-08-23 11:20:00,43.13,43.14,43.11,43.13,18733.0,35.8471,35.8554,35.8304,35.8471,18733.0
2017-08-23 11:25:00,43.13,43.16,43.1,43.12,51170.0,35.8471,35.872,35.8221,35.8387,51170.0
2017-08-23 11:30:00,43.11,43.11,43.08,43.09,46092.0,35.8304,35.8304,35.8055,35.8138,46092.0
2017-08-23 11:35:00,43.09,43.14,43.08,43.14,35744.0,35.8138,35.8554,35.8055,35.8554,35744.0
2017-08-23 11:40:00,43.14,43.19,43.13,43.16,38741.0,35.8554,35.8969,35.8471,35.872,38741.0
2017-08-23 11:45:00,43.17,43.17,43.11,43.12,35381.0,35.8803,35.8803,35.8304,35.8387,35381.0
2017-08-23 11:50:00,43.13,43.14,43.12,43.13,19735.0,35.8471,35.8554,35.8387,35.8471,19735.0
2017-08-23 11:55:00,43.13,43.15,43.11,43.14,41757.0,35.8471,35.8637,35.8304,35.8554,41757.0
2017-08-23 12:00:00,43.14,43.17,43.12,43.16,27924.0,35.8554,35.8803,35.8387,35.872,27924.0
2017-08-23 12:05:00,43.16,43.18,43.14,43.16,26636.0,35.872,35.8886,35.8554,35.872,26636.0
2017-08-23 12:10:00,43.16,43.17,43.14,43.16,33056.0,35.872,35.8803,35.8554,35.872,33056.0
2017-08-23 12:15:00,43.16,43.17,43.14,43.14,11520.0,35.872,35.8803,35.8554,35.8554,11520.0
2017-08-23 12:20:00,43.14,43.15,43.14,43.15,7111.0,35.8554,35.8637,35.8554,35.8637,7111.0
2017-08-23 12:25:00,43.15,43.15,43.07,43.09,177626.0,35.8637,35.8637,35.7972,35.8138,177626.0
2017-08-23 12:30:00,43.1,43.11,43.09,43.1,282642.0,35.8221,35.8304,35.8138,35.8221,282642.0
2017-08-23 12:35:00,43.1,43.12,43.1,43.1,25058.0,35.8221,35.8387,35.8221,35.8221,25058.0
2017-08-23 12:40:00,43.1,43.12,43.09,43.12,21178.0,35.8221,35.8387,35.8138,35.8387,21178.0
2017-08-23 12:45:00,43.12,43.12,43.09,43.09,16488.0,35.8387,35.8387,35.8138,35.8138,16488.0
2017-08-23 12:50:00,43.1,43.11,43.09,43.11,21930.0,35.8221,35.8304,35.8138,35.8304,21930.0
2017-08-23 12:55:00,43.11,43.11,43.09,43.11,18293.0,35.8304,35.8304,35.8138,35.8304,18293.0
2017-08-23 13:00:00,43.1,43.13,43.09,43.13,23996.0,35.8221,35.8471,35.8138,35.8471,23996.0
2017-08-23 13:05:00,43.13,43.16,43.13,43.14,16971.0,35.8471,35.872,35.8471,35.8554,16971.0
2017-08-23 13:10:00,43.14,43.15,43.13,43.13,15024.0,35.8554,35.8637,35.8471,35.8471,15024.0
2017-08-23 13:15:00,43.12,43.13,43.09,43.09,27579.0,35.8387,35.8471,35.8138,35.8138,27579.0
2017-08-23 13:20:00,43.1,43.13,43.1,43.11,27786.0,35.8221,35.8471,35.8221,35.8304,27786.0
2017-08-23 13:25:00,43.11,43.11,43.08,43.09,11802.0,35.8304,35.8304,35.8055,35.8138,11802.0
2017-08-23 13:30:00,43.09,43.09,43.04,43.05,23176.0,35.8138,35.8138,35.7722,35.7806,23176.0
2017-08-23 13:35:00,43.05,43.07,43.04,43.04,19700.0,35.7806,35.7972,35.7722,35.7722,19700.0
2017-08-23 13:40:00,43.05,43.08,43.04,43.07,17292.0,35.7806,35.8055,35.7722,35.7972,17292.0
2017-08-23 13:45:00,43.07,43.09,43.07,43.09,8643.0,35.7972,35.8138,35.7972,35.8138,8643.0
2017-08-23 13:50:00,43.09,43.09,43.05,43.05,19776.0,35.8138,35.8138,35.7806,35.7806,19776.0
2017-08-23 13:55:00,43.05,43.07,43.05,43.07,15993.0,35.7806,35.7972,35.7806,35.7972,15993.0
2017-08-23 14:00:00,43.07,43.08,43.05,43.06,15225.0,35.7972,35.8055,35.7806,35.7889,15225.0
2017-08-23 14:05:00,43.06,43.06,43.05,43.05,7689.0,35.7889,35.7889,35.7806,35.7806,7689.0
2017-08-23 14:10:00,43.05,43.06,43.04,43.05,63415.0,35.7806,35.7889,35.7722,35.7806,63415.0
2017-08-23 14:15:00,43.05,43.07,43.05,43.07,17472.0,35.7806,35.7972,35.7806,35.7972,17472.0
2017-08-23 14:20:00,43.08,43.08,43.05,43.07,31303.0,35.8055,35.8055,35.7806,35.7972,31303.0
2017-08-23 14:25:00,43.08,43.08,43.05,43.07,28718.0,35.8055,35.8055,35.7806,35.7972,28718.0
2017-08-23 14:30:00,43.06,43.08,43.06,43.07,14712.0,35.7889,35.8055,35.7889,35.7972,14712.0
2017-08-23 14:35:00,43.07,43.08,43.06,43.08,15213.0,35.7972,35.8055,35.7889,35.8055,15213.0
2017-08-23 14:40:00,43.08,43.09,43.07,43.09,22703.0,35.8055,35.8138,35.7972,35.8138,22703.0
2017-08-23 14:45:00,43.09,43.13,43.08,43.12,21678.0,35.8138,35.8471,35.8055,35.8387,21678.0
2017-08-23 14:50:00,43.13,43.14,43.11,43.11,18178.0,35.8471,35.8554,35.8304,35.8304,18178.0
2017-08-23 14:55:00,43.11,43.11,43.07,43.09,44701.0,35.8304,35.8304,35.7972,35.8138,44701.0
2017-08-23 15:00:00,43.08,43.09,43.07,43.09,41312.0,35.8055,35.8138,35.7972,35.8138,41312.0
2017-08-23 15:05:00,43.09,43.1,43.08,43.09,44755.0,35.8138,35.8221,35.8055,35.8138,44755.0
2017-08-23 15:10:00,43.09,43.1,43.08,43.09,20093.0,35.8138,35.8221,35.8055,35.8138,20093.0
2017-08-23 15:15:00,43.1,43.1,43.08,43.08,44401.0,35.8221,35.8221,35.8055,35.8055,44401.0
2017-08-23 15:20:00,43.09,43.15,43.08,43.15,80224.0,35.8138,35.8637,35.8055,35.8637,80224.0
2017-08-23 15:25:00,43.15,43.18,43.14,43.18,41385.0,35.8637,35.8886,35.8554,35.8886,41385.0
2017-08-23 15:30:00,43.18,43.19,43.14,43.15,58754.0,35.8886,35.8969,35.8554,35.8637,58754.0
2017-08-23 15:35:00,43.15,43.2,43.15,43.19,61331.0,35.8637,35.9052,35.8637,35.8969,61331.0
2017-08-23 15:40:00,43.19,43.19,43.14,43.14,48247.0,35.8969,35.8969,35.8554,35.8554,48247.0
2017-08-23 15:45:00,43.14,43.16,43.1,43.12,54116.0,35.8554,35.872,35.8221,35.8387,54116.0
2017-08-23 15:50:00,43.12,43.13,43.1,43.13,54538.0,35.8387,35.8471,35.8221,35.8471,54538.0
2017-08-23 15:55:00,43.13,43.13,43.1,43.1,167394.0,35.8471,35.8471,35.8221,35.8221,167394.0
2017-08-24 09:30:00,42.99,43.09,42.66,42.69,336958.0,35.7307,35.8138,35.4564,35.4813,336958.0
2017-08-24 09:35:00,42.69,42.75,42.62,42.63,183840.0,35.4813,35.5312,35.4232,35.4315,183840.0
2017-08-24 09:40:00,42.63,42.63,42.46,42.48,236534.0,35.4315,35.4315,35.2902,35.3068,236534.0
2017-08-24 09:45:00,42.48,42.53,42.47,42.52,130906.0,35.3068,35.3484,35.2985,35.3401,130906.0
2017-08-24 09:50:00,42.53,42.56,42.45,42.46,294392.0,35.3484,35.3733,35.2819,35.2902,294392.0
2017-08-24 09:55:00,42.46,42.5,42.32,42.34,195283.0,35.2902,35.3234,35.1738,35.1905,195283.0
2017-08-24 10:00:00,42.34,42.4,42.28,42.31,158558.0,35.1905,35.2403,35.1406,35.1655,158558.0
2017-08-24 10:05:00,42.31,42.33,42.16,42.22,212768.0,35.1655,35.1821,35.0408,35.0907,212768.0
2017-08-24 10:10:00,42.21,42.31,42.21,42.31,166467.0,35.0824,35.1655,35.0824,35.1655,166467.0
2017-08-24 10:15:00,42.3,42.39,42.29,42.29,171894.0,35.1572,35.232,35.1489,35.1489,171894.0
2017-08-24 10:20:00,42.29,42.37,42.26,42.37,160262.0,35.1489,35.2154,35.124,35.2154,160262.0
2017-08-24 10:25:00,42.36,42.4,42.35,42.36,113880.0,35.2071,35.2403,35.1988,35.2071,113880.0
2017-08-24 10:30:00,42.36,42.39,42.27,42.39,154333.0,35.2071,35.232,35.1323,35.232,154333.0
2017-08-24 10:35:00,42.38,42.53,42.36,42.52,315264.0,35.2237,35.3484,35.2071,35.3401,315264.0
2017-08-24 10:40:00,42.51,42.57,42.48,42.5,162461.0,35.3317,35.3816,35.3068,35.3234,162461.0
2017-08-24 10:45:00,42.49,42.51,42.41,42.41,154109.0,35.3151,35.3317,35.2486,35.2486,154109.0
2017-08-24 10:50:00,42.41,42.51,42.38,42.48,107194.0,35.2486,35.3317,35.2237,35.3068,107194.0
2017-08-24 10:55:00,42.48,42.52,42.4,42.43,108646.0,35.3068,35.3401,35.2403,35.2653,108646.0
2017-08-24 11:00:00,42.43,42.47,42.42,42.45,104934.0,35.2653,35.2985,35.2569,35.2819,104934.0
2017-08-24 11:05:00,42.45,42.5,42.44,42.49,156122.0,35.2819,35.3234,35.2736,35.3151,156122.0
2017-08-24 11:10:00,42.48,42.53,42.36,42.36,145044.0,35.3068,35.3484,35.2071,35.2071,145044.0
2017-08-24 11:15:00,42.36,42.39,42.33,42.39,116672.0,35.2071,35.232,35.1821,35.232,116672.0
2017-08-24 11:20:00,42.39,42.39,42.32,42.34,137757.0,35.232,35.232,35.1738,35.1905,137757.0
2017-08-24 11:25:00,42.33,42.36,42.26,42.28,106869.0,35.1821,35.2071,35.124,35.1406,106869.0
2017-08-24 11:30:00,42.29,42.29,42.25,42.26,146619.0,35.1489,35.1489,35.1156,35.124,146619.0
2017-08-24 11:35:00,42.26,42.31,42.25,42.25,429501.0,35.124,35.1655,35.1156,35.1156,429501.0
2017-08-24 11:40:00,42.25,42.26,42.25,42.26,84424.0,35.1156,35.124,35.1156,35.124,84424.0
2017-08-24 11:45:00,42.26,42.27,42.25,42.27,65831.0,35.124,35.1323,35.1156,35.1323,65831.0
2017-08-24 11:50:00,42.27,42.31,42.25,42.27,134602.0,35.1323,35.1655,35.1156,35.1323,134602.0
2017-08-24 11:55:00,42.27,42.28,42.19,42.23,395537.0,35.1323,35.1406,35.0658,35.099,395537.0
2017-08-24 12:00:00,42.24,42.33,42.23,42.28,436496.0,35.1073,35.1821,35.099,35.1406,436496.0
2017-08-24 12:05:00,42.28,42.3,42.24,42.25,41298.0,35.1406,35.1572,35.1073,35.1156,41298.0
2017-08-24 12:10:00,42.25,42.29,42.18,42.25,217112.0,35.1156,35.1489,35.0575,35.1156,217112.0
2017-08-24 12:15:00,42.24,42.25,42.21,42.22,115302.0,35.1073,35.1156,35.0824,35.0907,115302.0
2017-08-24 12:20:00,42.22,42.23,42.2,42.21,194539.0,35.0907,35.099,35.0741,35.0824,194539.0
2017-08-24 12:25:00,42.21,42.23,42.19,42.23,133553.0,35.0824,35.099,35.0658,35.099,133553.0
2017-08-24 12:30:00,42.23,42.23,42.18,42.19,170248.0,35.099,35.099,35.0575,35.0658,170248.0
2017-08-24 12:35:00,42.2,42.2,42.16,42.18,146512.0,35.0741,35.0741,35.0408,35.0575,146512.0
2017-08-24 12:40:00,42.18,42.18,42.07,42.15,350266.0,35.0575,35.0575,34.966,35.0325,350266.0
2017-08-24 12:45:00,42.15,42.18,42.12,42.13,139120.0,35.0325,35.0575,35.0076,35.0159,139120.0
2017-08-24 12:50:00,42.13,42.16,42.09,42.11,177565.0,35.0159,35.0408,34.9827,34.9993,177565.0
2017-08-24 12:55:00,42.12,42.16,42.1,42.16,99609.0,35.0076,35.0408,34.991,35.0408,99609.0
2017-08-24 13:00:00,42.16,42.17,42.14,42.15,27871.0,35.0408,35.0492,35.0242,35.0325,27871.0
2017-08-24 13:05:00,42.15,42.16,42.05,42.08,144766.0,35.0325,35.0408,34.9494,34.9744,144766.0
2017-08-24 13:10:00,42.09,42.11,42.07,42.09,119110.0,34.9827,34.9993,34.966,34.9827,119110.0
2017-08-24 13:15:00,42.09,42.17,42.09,42.16,56944.0,34.9827,35.0492,34.9827,35.0408,56944.0
2017-08-24 13:20:00,42.16,42.17,42.14,42.16,49420.0,35.0408,35.0492,35.0242,35.0408,49420.0
2017-08-24 13:25:00,42.16,42.17,42.15,42.17,27408.0,35.0408,35.0492,35.0325,35.0492,27408.0
2017-08-24 13:30:00,42.16,42.17,42.11,42.12,80085.0,35.0408,35.0492,34.9993,35.0076,80085.0
2017-08-24 13:35:00,42.11,42.11,42.08,42.09,142291.0,34.9993,34.9993,34.9744,34.9827,142291.0
2017-08-24 13:40:00,42.1,42.1,42.03,42.04,142705.0,34.991,34.991,34.9328,34.9411,142705.0
2017-08-24 13:45:00,42.04,42.07,42.02,42.05,142916.0,34.9411,34.966,34.9245,34.9494,142916.0
2017-08-24 13:50:00,42.05,42.08,42.04,42.06,90571.0,34.9494,34.9744,34.9411,34.9577,90571.0
2017-08-24 13:55:00,42.05,42.09,42.01,42.01,119286.0,34.9494,34.9827,34.9162,34.9162,119286.0
2017-08-24 14:00:00,42.02,42.04,41.85,41.97,373502.0,34.9245,34.9411,34.7832,34.8829,373502.0
2017-08-24 14:05:00,41.98,42.01,41.89,41.94,194695.0,34.8912,34.9162,34.8164,34.858,194695.0
2017-08-24 14:10:00,41.93,41.96,41.88,41.91,257596.0,34.8497,34.8746,34.8081,34.8331,257596.0
2017-08-24 14:15:00,41.91,41.98,41.9,41.97,87504.0,34.8331,34.8912,34.8247,34.8829,87504.0
2017-08-24 14:20:00,41.97,42.0,41.93,41.96,66542.0,34.8829,34.9079,34.8497,34.8746,66542.0
2017-08-24 14:25:00,41.96,42.0,41.95,41.99,52893.0,34.8746,34.9079,34.8663,34.8996,52893.0
2017-08-24 14:30:00,41.99,41.99,41.94,41.96,87836.0,34.8996,34.8996,34.858,34.8746,87836.0
2017-08-24 14:35:00,41.96,42.0,41.93,41.94,82044.0,34.8746,34.9079,34.8497,34.858,82044.0
2017-08-24 14:40:00,41.95,41.99,41.89,41.93,168867.0,34.8663,34.8996,34.8164,34.8497,168867.0
2017-08-24 14:45:00,41.92,41.94,41.86,41.89,271588.0,34.8414,34.858,34.7915,34.8164,271588.0
2017-08-24 14:50:00,41.9,41.92,41.87,41.92,77762.0,34.8247,34.8414,34.7998,34.8414,77762.0
2017-08-24 14:55:00,41.92,41.99,41.9,41.96,164516.0,34.8414,34.8996,34.8247,34.8746,164516.0
2017-08-24 15:00:00,41.97,41.98,41.92,41.96,74719.0,34.8829,34.8912,34.8414,34.8746,74719.0
2017-08-24 15:05:00,41.96,41.97,41.9,41.92,92845.0,34.8746,34.8829,34.8247,34.8414,92845.0
2017-08-24 15:10:00,41.92,41.94,41.91,41.91,66155.0,34.8414,34.858,34.8331,34.8331,66155.0
2017-08-24 15:15:00,41.91,41.94,41.86,41.94,145685.0,34.8331,34.858,34.7915,34.858,145685.0
2017-08-24 15:20:00,41.94,41.97,41.91,41.96,172804.0,34.858,34.8829,34.8331,34.8746,172804.0
2017-08-24 15:25:00,41.95,41.97,41.91,41.92,218775.0,34.8663,34.8829,34.8331,34.8414,218775.0
2017-08-24 15:30:00,41.92,41.94,41.9,41.91,150665.0,34.8414,34.858,34.8247,34.8331,150665.0
2017-08-24 15:35:00,41.91,41.91,41.83,41.88,263988.0,34.8331,34.8331,34.7666,34.8081,263988.0
2017-08-24 15:40:00,41.89,41.9,41.8,41.81,242757.0,34.8164,34.8247,34.7416,34.7499,242757.0
2017-08-24 15:45:00,41.8,41.89,41.79,41.88,254671.0,34.7416,34.8164,34.7333,34.8081,254671.0
2017-08-24 15:50:00,41.87,41.92,41.84,41.89,309244.0,34.7998,34.8414,34.7749,34.8164,309244.0
2017-08-24 15:55:00,41.89,41.91,41.85,41.88,601810.0,34.8164,34.8331,34.7832,34.8081,601810.0
2017-08-25 09:30:00,42.0,42.2,41.94,42.04,206022.0,34.9079,35.0741,34.858,34.9411,206022.0
2017-08-25 09:35:00,42.03,42.06,41.96,42.01,111474.0,34.9328,34.9577,34.8746,34.9162,111474.0
2017-08-25 09:40:00,42.01,42.01,41.82,41.87,132664.0,34.9162,34.9162,34.7583,34.7998,132664.0
2017-08-25 09:45:00,41.88,42.01,41.87,41.97,131002.0,34.8081,34.9162,34.7998,34.8829,131002.0
2017-08-25 09:50:00,41.97,42.0,41.84,41.89,126167.0,34.8829,34.9079,34.7749,34.8164,126167.0
2017-08-25 09:55:00,41.89,41.93,41.82,41.93,91047.0,34.8164,34.8497,34.7583,34.8497,91047.0
2017-08-25 10:00:00,41.92,42.03,41.91,41.95,135662.0,34.8414,34.9328,34.8331,34.8663,135662.0
2017-08-25 10:05:00,41.95,42.0,41.94,41.97,61702.0,34.8663,34.9079,34.858,34.8829,61702.0
2017-08-25 10:10:00,41.97,41.99,41.94,41.96,61582.0,34.8829,34.8996,34.858,34.8746,61582.0
2017-08-25 10:15:00,41.96,41.98,41.92,41.96,76848.0,34.8746,34.8912,34.8414,34.8746,76848.0
2017-08-25 10:20:00,41.96,41.97,41.9,41.92,103090.0,34.8746,34.8829,34.8247,34.8414,103090.0
2017-08-25 10:25:00,41.92,41.92,41.85,41.88,98534.0,34.8414,34.8414,34.7832,34.8081,98534.0
2017-08-25 10:30:00,41.88,41.91,41.84,41.88,90477.0,34.8081,34.8331,34.7749,34.8081,90477.0
2017-08-25 10:35:00,41.88,41.99,41.83,41.97,217256.0,34.8081,34.8996,34.7666,34.8829,217256.0
2017-08-25 10:40:00,41.97,41.97,41.86,41.87,108892.0,34.8829,34.8829,34.7915,34.7998,108892.0
2017-08-25 10:45:00,41.87,41.87,41.76,41.77,100450.0,34.7998,34.7998,34.7084,34.7167,100450.0
2017-08-25 10:50:00,41.78,41.85,41.75,41.84,410148.0,34.725,34.7832,34.7001,34.7749,410148.0
2017-08-25 10:55:00,41.84,41.84,41.71,41.71,57109.0,34.7749,34.7749,34.6668,34.6668,57109.0
2017-08-25 11:00:00,41.71,41.75,41.62,41.64,344992.0,34.6668,34.7001,34.592,34.6087,344992.0
2017-08-25 11:05:00,41.65,41.68,41.58,41.59,175863.0,34.617,34.6419,34.5588,34.5671,175863.0
2017-08-25 11:10:00,41.59,41.73,41.59,41.68,119664.0,34.5671,34.6835,34.5671,34.6419,119664.0
2017-08-25 11:15:00,41.68,41.75,41.65,41.7,63715.0,34.6419,34.7001,34.617,34.6585,63715.0
2017-08-25 11:20:00,41.7,41.71,41.65,41.67,46488.0,34.6585,34.6668,34.617,34.6336,46488.0
2017-08-25 11:25:00,41.68,41.8,41.67,41.79,169751.0,34.6419,34.7416,34.6336,34.7333,169751.0
2017-08-25 11:30:00,41.79,41.8,41.72,41.77,115742.0,34.7333,34.7416,34.6751,34.7167,115742.0
2017-08-25 11:35:00,41.77,41.8,41.75,41.75,110158.0,34.7167,34.7416,34.7001,34.7001,110158.0
2017-08-25 11:40:00,41.75,41.8,41.75,41.78,231189.0,34.7001,34.7416,34.7001,34.725,231189.0
2017-08-25 11:45:00,41.78,41.79,41.72,41.73,156231.0,34.725,34.7333,34.6751,34.6835,156231.0
2017-08-25 11:50:00,41.74,41.77,41.71,41.71,194220.0,34.6918,34.7167,34.6668,34.6668,194220.0
2017-08-25 11:55:00,41.71,41.75,41.69,41.75,47375.0,34.6668,34.7001,34.6502,34.7001,47375.0
2017-08-25 12:00:00,41.75,41.76,41.67,41.67,61028.0,34.7001,34.7084,34.6336,34.6336,61028.0
2017-08-25 12:05:00,41.68,41.7,41.65,41.65,109991.0,34.6419,34.6585,34.617,34.617,109991.0
2017-08-25 12:10:00,41.66,41.66,41.55,41.6,142267.0,34.6253,34.6253,34.5339,34.5754,142267.0
2017-08-25 12:15:00,41.6,41.6,41.56,41.57,70138.0,34.5754,34.5754,34.5422,34.5505,70138.0
2017-08-25 12:20:00,41.56,41.62,41.53,41.62,85936.0,34.5422,34.592,34.5172,34.592,85936.0
2017-08-25 12:25:00,41.62,41.63,41.59,41.6,45825.0,34.592,34.6003,34.5671,34.5754,45825.0
2017-08-25 12:30:00,41.59,41.61,41.55,41.56,60688.0,34.5671,34.5837,34.5339,34.5422,60688.0
2017-08-25 12:35:00,41.57,41.58,41.49,41.52,154056.0,34.5505,34.5588,34.484,34.5089,154056.0
2017-08-25 12:40:00,41.52,41.55,41.49,41.55,100805.0,34.5089,34.5339,34.484,34.5339,100805.0
2017-08-25 12:45:00,41.55,41.56,41.54,41.55,33032.0,34.5339,34.5422,34.5255,34.5339,33032.0
2017-08-25 12:50:00,41.56,41.66,41.56,41.65,220063.0,34.5422,34.6253,34.5422,34.617,220063.0
2017-08-25 12:55:00,41.65,41.65,41.59,41.59,40378.0,34.617,34.617,34.5671,34.5671,40378.0
2017-08-25 13:00:00,41.59,41.61,41.57,41.58,26747.0,34.5671,34.5837,34.5505,34.5588,26747.0
2017-08-25 13:05:00,41.57,41.59,41.55,41.56,63408.0,34.5505,34.5671,34.5339,34.5422,63408.0
2017-08-25 13:10:00,41.57,41.57,41.52,41.52,50373.0,34.5505,34.5505,34.5089,34.5089,50373.0
2017-08-25 13:15:00,41.52,41.54,41.52,41.53,53084.0,34.5089,34.5255,34.5089,34.5172,53084.0
2017-08-25 13:20:00,41.52,41.61,41.52,41.59,57736.0,34.5089,34.5837,34.5089,34.5671,57736.0
2017-08-25 13:25:00,41.6,41.61,41.58,41.6,29840.0,34.5754,34.5837,34.5588,34.5754,29840.0
2017-08-25 13:30:00,41.6,41.61,41.57,41.58,30265.0,34.5754,34.5837,34.5505,34.5588,30265.0
2017-08-25 13:35:00,41.58,41.61,41.57,41.61,28030.0,34.5588,34.5837,34.5505,34.5837,28030.0
2017-08-25 13:40:00,41.6,41.64,41.59,41.64,57867.0,34.5754,34.6087,34.5671,34.6087,57867.0
2017-08-25 13:45:00,41.64,41.64,41.57,41.58,53623.0,34.6087,34.6087,34.5505,34.5588,53623.0
2017-08-25 13:50:00,41.58,41.6,41.57,41.6,19194.0,34.5588,34.5754,34.5505,34.5754,19194.0
2017-08-25 13:55:00,41.6,41.64,41.59,41.63,94775.0,34.5754,34.6087,34.5671,34.6003,94775.0
2017-08-25 14:00:00,41.63,41.63,41.59,41.59,44900.0,34.6003,34.6003,34.5671,34.5671,44900.0
2017-08-25 14:05:00,41.6,41.62,41.59,41.62,38784.0,34.5754,34.592,34.5671,34.592,38784.0
2017-08-25 14:10:00,41.62,41.64,41.6,41.64,71165.0,34.592,34.6087,34.5754,34.6087,71165.0
2017-08-25 14:15:00,41.64,41.65,41.59,41.63,132384.0,34.6087,34.617,34.5671,34.6003,132384.0
2017-08-25 14:20:00,41.63,41.63,41.57,41.58,96581.0,34.6003,34.6003,34.5505,34.5588,96581.0
2017-08-25 14:25:00,41.59,41.59,41.56,41.58,50457.0,34.5671,34.5671,34.5422,34.5588,50457.0
2017-08-25 14:30:00,41.58,41.6,41.55,41.56,70916.0,34.5588,34.5754,34.5339,34.5422,70916.0
2017-08-25 14:35:00,41.56,41.57,41.52,41.52,44536.0,34.5422,34.5505,34.5089,34.5089,44536.0
2017-08-25 14:40:00,41.52,41.56,41.52,41.56,65477.0,34.5089,34.5422,34.5089,34.5422,65477.0
2017-08-25 14:45:00,41.56,41.58,41.54,41.55,36574.0,34.5422,34.5588,34.5255,34.5339,36574.0
2017-08-25 14:50:00,41.54,41.57,41.53,41.57,55156.0,34.5255,34.5505,34.5172,34.5505,55156.0
2017-08-25 14:55:00,41.56,41.6,41.56,41.56,52805.0,34.5422,34.5754,34.5422,34.5422,52805.0
2017-08-25 15:00:00,41.56,41.57,41.52,41.54,58323.0,34.5422,34.5505,34.5089,34.5255,58323.0
2017-08-25 15:05:00,41.54,41.57,41.53,41.56,46478.0,34.5255,34.5505,34.5172,34.5422,46478.0
2017-08-25 15:10:00,41.55,41.62,41.55,41.57,93046.0,34.5339,34.592,34.5339,34.5505,93046.0
2017-08-25 15:15:00,41.57,41.58,41.54,41.55,90187.0,34.5505,34.5588,34.5255,34.5339,90187.0
2017-08-25 15:20:00,41.56,41.57,41.51,41.53,110345.0,34.5422,34.5505,34.5006,34.5172,110345.0
2017-08-25 15:25:00,41.53,41.53,41.49,41.49,56421.0,34.5172,34.5172,34.484,34.484,56421.0
2017-08-25 15:30:00,41.49,41.51,41.44,41.45,182657.0,34.484,34.5006,34.4424,34.4507,182657.0
2017-08-25 15:35:00,41.45,41.47,41.42,41.45,134073.0,34.4507,34.4674,34.4258,34.4507,134073.0
2017-08-25 15:40:00,41.44,41.51,41.41,41.51,195412.0,34.4424,34.5006,34.4175,34.5006,195412.0
2017-08-25 15:45:00,41.5,41.52,41.46,41.51,115730.0,34.4923,34.5089,34.459,34.5006,115730.0
2017-08-25 15:50:00,41.52,41.62,41.45,41.62,390132.0,34.5089,34.592,34.4507,34.592,390132.0
2017-08-25 15:55:00,41.62,41.62,41.47,41.49,395698.0,34.592,34.592,34.4674,34.484,395698.0
2017-08-28 09:30:00,41.62,41.69,41.41,41.44,258087.0,34.592,34.6502,34.4175,34.4424,258087.0
2017-08-28 09:35:00,41.43,41.51,41.36,41.38,136938.0,34.4341,34.5006,34.3759,34.3926,136938.0
2017-08-28 09:40:00,41.39,41.44,41.37,41.38,107660.0,34.4009,34.4424,34.3842,34.3926,107660.0
2017-08-28 09:45:00,41.39,41.4,41.31,41.35,112250.0,34.4009,34.4092,34.3344,34.3676,112250.0
2017-08-28 09:50:00,41.36,41.37,41.33,41.35,65148.0,34.3759,34.3842,34.351,34.3676,65148.0
2017-08-28 09:55:00,41.34,41.35,41.22,41.23,91712.0,34.3593,34.3676,34.2596,34.2679,91712.0
2017-08-28 10:00:00,41.23,41.3,41.22,41.29,99124.0,34.2679,34.3261,34.2596,34.3178,99124.0
2017-08-28 10:05:00,41.28,41.29,41.23,41.23,107252.0,34.3094,34.3178,34.2679,34.2679,107252.0
2017-08-28 10:10:00,41.24,41.28,41.21,41.25,94846.0,34.2762,34.3094,34.2513,34.2845,94846.0
2017-08-28 10:15:00,41.25,41.26,41.16,41.17,91079.0,34.2845,34.2928,34.2097,34.218,91079.0
2017-08-28 10:20:00,41.17,41.18,41.11,41.14,95139.0,34.218,34.2263,34.1681,34.1931,95139.0
2017-08-28 10:25:00,41.15,41.16,41.1,41.1,116399.0,34.2014,34.2097,34.1598,34.1598,116399.0
2017-08-28 10:30:00,41.1,41.14,41.07,41.13,106436.0,34.1598,34.1931,34.1349,34.1848,106436.0
2017-08-28 10:35:00,41.13,41.13,41.09,41.1,69664.0,34.1848,34.1848,34.1515,34.1598,69664.0
2017-08-28 10:40:00,41.1,41.25,41.1,41.25,151004.0,34.1598,34.2845,34.1598,34.2845,151004.0
2017-08-28 10:45:00,41.25,41.25,41.16,41.16,79055.0,34.2845,34.2845,34.2097,34.2097,79055.0
2017-08-28 10:50:00,41.16,41.29,41.15,41.29,122596.0,34.2097,34.3178,34.2014,34.3178,122596.0
2017-08-28 10:55:00,41.29,41.29,41.24,41.28,78821.0,34.3178,34.3178,34.2762,34.3094,78821.0
2017-08-28 11:00:00,41.28,41.3,41.24,41.27,84222.0,34.3094,34.3261,34.2762,34.3011,84222.0
2017-08-28 11:05:00,41.27,41.28,41.25,41.26,97384.0,34.3011,34.3094,34.2845,34.2928,97384.0
2017-08-28 11:10:00,41.26,41.27,41.24,41.26,98077.0,34.2928,34.3011,34.2762,34.2928,98077.0
2017-08-28 11:15:00,41.26,41.29,41.22,41.23,110754.0,34.2928,34.3178,34.2596,34.2679,110754.0
2017-08-28 11:20:00,41.23,41.29,41.22,41.29,78290.0,34.2679,34.3178,34.2596,34.3178,78290.0
2017-08-28 11:25:00,41.29,41.3,41.23,41.24,100709.0,34.3178,34.3261,34.2679,34.2762,100709.0
2017-08-28 11:30:00,41.26,41.27,41.24,41.25,82034.0,34.2928,34.3011,34.2762,34.2845,82034.0
2017-08-28 11:35:00,41.25,41.26,41.21,41.22,91558.0,34.2845,34.2928,34.2513,34.2596,91558.0
2017-08-28 11:40:00,41.21,41.22,41.2,41.21,40304.0,34.2513,34.2596,34.243,34.2513,40304.0
2017-08-28 11:45:00,41.2,41.22,41.2,41.22,63313.0,34.243,34.2596,34.243,34.2596,63313.0
2017-08-28 11:50:00,41.22,41.23,41.21,41.23,20169.0,34.2596,34.2679,34.2513,34.2679,20169.0
2017-08-28 11:55:00,41.22,41.23,41.15,41.15,135971.0,34.2596,34.2679,34.2014,34.2014,135971.0
2017-08-28 12:00:00,41.15,41.16,41.11,41.15,58043.0,34.2014,34.2097,34.1681,34.2014,58043.0
2017-08-28 12:05:00,41.15,41.17,41.1,41.1,74966.0,34.2014,34.218,34.1598,34.1598,74966.0
2017-08-28 12:10:00,41.1,41.14,41.09,41.13,64263.0,34.1598,34.1931,34.1515,34.1848,64263.0
2017-08-28 12:15:00,41.12,41.15,41.12,41.15,47850.0,34.1765,34.2014,34.1765,34.2014,47850.0
2017-08-28 12:20:00,41.14,41.17,41.05,41.05,83499.0,34.1931,34.218,34.1183,34.1183,83499.0
2017-08-28 12:25:00,41.05,41.07,40.97,40.99,112600.0,34.1183,34.1349,34.0518,34.0684,112600.0
2017-08-28 12:30:00,40.99,41.06,40.99,41.04,107477.0,34.0684,34.1266,34.0684,34.11,107477.0
2017-08-28 12:35:00,41.04,41.06,41.01,41.03,64462.0,34.11,34.1266,34.085,34.1017,64462.0
2017-08-28 12:40:00,41.02,41.03,40.98,41.0,58886.0,34.0933,34.1017,34.0601,34.0767,58886.0
2017-08-28 12:45:00,40.99,41.04,40.98,41.03,47531.0,34.0684,34.11,34.0601,34.1017,47531.0
2017-08-28 12:50:00,41.03,41.04,41.01,41.02,47409.0,34.1017,34.11,34.085,34.0933,47409.0
2017-08-28 12:55:00,41.03,41.03,40.98,41.0,77842.0,34.1017,34.1017,34.0601,34.0767,77842.0
2017-08-28 13:00:00,41.0,41.07,40.99,41.07,144054.0,34.0767,34.1349,34.0684,34.1349,144054.0
2017-08-28 13:05:00,41.07,41.1,41.06,41.1,26708.0,34.1349,34.1598,34.1266,34.1598,26708.0
2017-08-28 13:10:00,41.1,41.2,41.09,41.15,134771.0,34.1598,34.243,34.1515,34.2014,134771.0
2017-08-28 13:15:00,41.14,41.17,41.1,41.12,78232.0,34.1931,34.218,34.1598,34.1765,78232.0
2017-08-28 13:20:00,41.12,41.13,41.11,41.11,39406.0,34.1765,34.1848,34.1681,34.1681,39406.0
2017-08-28 13:25:00,41.12,41.12,41.07,41.08,45904.0,34.1765,34.1765,34.1349,34.1432,45904.0
2017-08-28 13:30:00,41.08,41.11,41.07,41.09,45781.0,34.1432,34.1681,34.1349,34.1515,45781.0
2017-08-28 13:35:00,41.1,41.11,41.09,41.11,29819.0,34.1598,34.1681,34.1515,34.1681,29819.0
2017-08-28 13:40:00,41.1,41.11,41.09,41.11,29188.0,34.1598,34.1681,34.1515,34.1681,29188.0
2017-08-28 13:45:00,41.11,41.13,41.1,41.13,89028.0,34.1681,34.1848,34.1598,34.1848,89028.0
2017-08-28 13:50:00,41.12,41.13,41.09,41.1,216048.0,34.1765,34.1848,34.1515,34.1598,216048.0
2017-08-28 13:55:00,41.1,41.1,40.96,41.01,230968.0,34.1598,34.1598,34.0435,34.085,230968.0
2017-08-28 14:00:00,41.02,41.07,41.01,41.07,82996.0,34.0933,34.1349,34.085,34.1349,82996.0
2017-08-28 14:05:00,41.07,41.1,41.05,41.09,97398.0,34.1349,34.1598,34.1183,34.1515,97398.0
2017-08-28 14:10:00,41.09,41.1,41.06,41.09,155002.0,34.1515,34.1598,34.1266,34.1515,155002.0
2017-08-28 14:15:00,41.09,41.13,41.08,41.09,299826.0,34.1515,34.1848,34.1432,34.1515,299826.0
2017-08-28 14:20:00,41.09,41.15,41.08,41.15,68615.0,34.1515,34.2014,34.1432,34.2014,68615.0
2017-08-28 14:25:00,41.14,41.22,41.14,41.22,133881.0,34.1931,34.2596,34.1931,34.2596,133881.0
2017-08-28 14:30:00,41.21,41.22,41.18,41.2,113009.0,34.2513,34.2596,34.2263,34.243,113009.0
2017-08-28 14:35:00,41.19,41.24,41.16,41.24,71370.0,34.2346,34.2762,34.2097,34.2762,71370.0
2017-08-28 14:40:00,41.24,41.28,41.24,41.25,66075.0,34.2762,34.3094,34.2762,34.2845,66075.0
2017-08-28 14:45:00,41.25,41.27,41.23,41.27,42074.0,34.2845,34.3011,34.2679,34.3011,42074.0
2017-08-28 14:50:00,41.27,41.29,41.23,41.23,61660.0,34.3011,34.3178,34.2679,34.2679,61660.0
2017-08-28 14:55:00,41.23,41.25,41.22,41.25,40405.0,34.2679,34.2845,34.2596,34.2845,40405.0
2017-08-28 15:00:00,41.25,41.25,41.22,41.23,44869.0,34.2845,34.2845,34.2596,34.2679,44869.0
2017-08-28 15:05:00,41.22,41.23,41.17,41.19,124542.0,34.2596,34.2679,34.218,34.2346,124542.0
2017-08-28 15:10:00,41.19,41.22,41.16,41.18,101145.0,34.2346,34.2596,34.2097,34.2263,101145.0
2017-08-28 15:15:00,41.18,41.2,41.17,41.19,67789.0,34.2263,34.243,34.218,34.2346,67789.0
2017-08-28 15:20:00,41.19,41.21,41.17,41.18,49493.0,34.2346,34.2513,34.218,34.2263,49493.0
2017-08-28 15:25:00,41.18,41.19,41.17,41.19,50298.0,34.2263,34.2346,34.218,34.2346,50298.0
2017-08-28 15:30:00,41.19,41.2,41.19,41.2,47378.0,34.2346,34.243,34.2346,34.243,47378.0
2017-08-28 15:35:00,41.2,41.21,41.15,41.21,159411.0,34.243,34.2513,34.2014,34.2513,159411.0
2017-08-28 15:40:00,41.21,41.27,41.2,41.26,81865.0,34.2513,34.3011,34.243,34.2928,81865.0
2017-08-28 15:45:00,41.25,41.26,41.22,41.25,105358.0,34.2845,34.2928,34.2596,34.2845,105358.0
2017-08-28 15:50:00,41.25,41.27,41.24,41.27,122044.0,34.2845,34.3011,34.2762,34.3011,122044.0
2017-08-28 15:55:00,41.27,41.31,41.26,41.29,366119.0,34.3011,34.3344,34.2928,34.3178,366119.0
2017-08-29 09:30:00,41.29,41.35,41.07,41.34,286332.0,34.3178,34.3676,34.1349,34.3593,286332.0
2017-08-29 09:35:00,41.34,41.38,41.25,41.29,72057.0,34.3593,34.3926,34.2845,34.3178,72057.0
2017-08-29 09:40:00,41.3,41.41,41.28,41.41,63959.0,34.3261,34.4175,34.3094,34.4175,63959.0
2017-08-29 09:45:00,41.41,41.44,41.37,41.44,75863.0,34.4175,34.4424,34.3842,34.4424,75863.0
2017-08-29 09:50:00,41.44,41.49,41.41,41.49,92195.0,34.4424,34.484,34.4175,34.484,92195.0
2017-08-29 09:55:00,41.48,41.58,41.47,41.57,117785.0,34.4757,34.5588,34.4674,34.5505,117785.0
2017-08-29 10:00:00,41.57,41.59,41.54,41.56,240027.0,34.5505,34.5671,34.5255,34.5422,240027.0
2017-08-29 10:05:00,41.54,41.64,41.52,41.6,224688.0,34.5255,34.6087,34.5089,34.5754,224688.0
2017-08-29 10:10:00,41.61,41.67,41.6,41.65,169039.0,34.5837,34.6336,34.5754,34.617,169039.0
2017-08-29 10:15:00,41.65,41.72,41.64,41.65,101402.0,34.617,34.6751,34.6087,34.617,101402.0
2017-08-29 10:20:00,41.66,41.7,41.64,41.7,179175.0,34.6253,34.6585,34.6087,34.6585,179175.0
2017-08-29 10:25:00,41.7,41.7,41.64,41.68,91040.0,34.6585,34.6585,34.6087,34.6419,91040.0
2017-08-29 10:30:00,41.69,41.73,41.68,41.73,96991.0,34.6502,34.6835,34.6419,34.6835,96991.0
2017-08-29 10:35:00,41.73,41.74,41.68,41.7,97593.0,34.6835,34.6918,34.6419,34.6585,97593.0
2017-08-29 10:40:00,41.7,41.8,41.69,41.8,138353.0,34.6585,34.7416,34.6502,34.7416,138353.0
2017-08-29 10:45:00,41.8,41.83,41.76,41.8,148265.0,34.7416,34.7666,34.7084,34.7416,148265.0
2017-08-29 10:50:00,41.79,41.83,41.73,41.73,92190.0,34.7333,34.7666,34.6835,34.6835,92190.0
2017-08-29 10:55:00,41.74,41.77,41.73,41.77,52353.0,34.6918,34.7167,34.6835,34.7167,52353.0
2017-08-29 11:00:00,41.77,41.78,41.71,41.75,84211.0,34.7167,34.725,34.6668,34.7001,84211.0
2017-08-29 11:05:00,41.75,41.81,41.73,41.8,104173.0,34.7001,34.7499,34.6835,34.7416,104173.0
2017-08-29 11:10:00,41.8,41.83,41.79,41.83,109708.0,34.7416,34.7666,34.7333,34.7666,109708.0
2017-08-29 11:15:00,41.83,41.85,41.79,41.82,64920.0,34.7666,34.7832,34.7333,34.7583,64920.0
2017-08-29 11:20:00,41.82,41.85,41.78,41.8,154841.0,34.7583,34.7832,34.725,34.7416,154841.0
2017-08-29 11:25:00,41.8,41.83,41.79,41.8,57224.0,34.7416,34.7666,34.7333,34.7416,57224.0
2017-08-29 11:30:00,41.8,41.87,41.8,41.87,113203.0,34.7416,34.7998,34.7416,34.7998,113203.0
2017-08-29 11:35:00,41.86,41.93,41.86,41.92,85200.0,34.7915,34.8497,34.7915,34.8414,85200.0
2017-08-29 11:40:00,41.93,41.94,41.89,41.94,80995.0,34.8497,34.858,34.8164,34.858,80995.0
2017-08-29 11:45:00,41.93,41.99,41.92,41.96,94595.0,34.8497,34.8996,34.8414,34.8746,94595.0
2017-08-29 11:50:00,41.96,41.97,41.89,41.9,83716.0,34.8746,34.8829,34.8164,34.8247,83716.0
2017-08-29 11:55:00,41.9,41.92,41.88,41.9,95188.0,34.8247,34.8414,34.8081,34.8247,95188.0
2017-08-29 12:00:00,41.9,41.9,41.82,41.82,24415.0,34.8247,34.8247,34.7583,34.7583,24415.0
2017-08-29 12:05:00,41.82,41.85,41.8,41.83,52312.0,34.7583,34.7832,34.7416,34.7666,52312.0
2017-08-29 12:10:00,41.83,41.84,41.8,41.83,36109.0,34.7666,34.7749,34.7416,34.7666,36109.0
2017-08-29 12:15:00,41.83,41.86,41.82,41.86,29564.0,34.7666,34.7915,34.7583,34.7915,29564.0
2017-08-29 12:20:00,41.85,41.88,41.84,41.85,25364.0,34.7832,34.8081,34.7749,34.7832,25364.0
2017-08-29 12:25:00,41.84,41.85,41.83,41.84,22067.0,34.7749,34.7832,34.7666,34.7749,22067.0
2017-08-29 12:30:00,41.84,41.88,41.83,41.88,42719.0,34.7749,34.8081,34.7666,34.8081,42719.0
2017-08-29 12:35:00,41.87,41.88,41.86,41.87,21737.0,34.7998,34.8081,34.7915,34.7998,21737.0
2017-08-29 12:40:00,41.87,41.87,41.82,41.84,26848.0,34.7998,34.7998,34.7583,34.7749,26848.0
2017-08-29 12:45:00,41.84,41.87,41.83,41.84,33129.0,34.7749,34.7998,34.7666,34.7749,33129.0
2017-08-29 12:50:00,41.85,41.85,41.78,41.8,45125.0,34.7832,34.7832,34.725,34.7416,45125.0
2017-08-29 12:55:00,41.81,41.85,41.8,41.85,42443.0,34.7499,34.7832,34.7416,34.7832,42443.0
2017-08-29 13:00:00,41.85,41.85,41.84,41.84,13541.0,34.7832,34.7832,34.7749,34.7749,13541.0
2017-08-29 13:05:00,41.85,41.87,41.84,41.87,36135.0,34.7832,34.7998,34.7749,34.7998,36135.0
2017-08-29 13:10:00,41.86,41.87,41.72,41.73,142328.0,34.7915,34.7998,34.6751,34.6835,142328.0
2017-08-29 13:15:00,41.73,41.77,41.71,41.77,66924.0,34.6835,34.7167,34.6668,34.7167,66924.0
2017-08-29 13:20:00,41.77,41.81,41.76,41.8,55334.0,34.7167,34.7499,34.7084,34.7416,55334.0
2017-08-29 13:25:00,41.8,41.81,41.75,41.77,55929.0,34.7416,34.7499,34.7001,34.7167,55929.0
2017-08-29 13:30:00,41.78,41.81,41.77,41.79,53677.0,34.725,34.7499,34.7167,34.7333,53677.0
2017-08-29 13:35:00,41.8,41.84,41.79,41.83,49774.0,34.7416,34.7749,34.7333,34.7666,49774.0
2017-08-29 13:40:00,41.82,41.83,41.79,41.79,18084.0,34.7583,34.7666,34.7333,34.7333,18084.0
2017-08-29 13:45:00,41.8,41.85,41.79,41.85,55422.0,34.7416,34.7832,34.7333,34.7832,55422.0
2017-08-29 13:50:00,41.84,41.85,41.79,41.81,46892.0,34.7749,34.7832,34.7333,34.7499,46892.0
2017-08-29 13:55:00,41.81,41.83,41.79,41.8,27304.0,34.7499,34.7666,34.7333,34.7416,27304.0
2017-08-29 14:00:00,41.79,41.83,41.78,41.81,55390.0,34.7333,34.7666,34.725,34.7499,55390.0
2017-08-29 14:05:00,41.81,41.86,41.8,41.81,131036.0,34.7499,34.7915,34.7416,34.7499,131036.0
2017-08-29 14:10:00,41.81,41.81,41.76,41.76,32064.0,34.7499,34.7499,34.7084,34.7084,32064.0
2017-08-29 14:15:00,41.76,41.78,41.74,41.76,45521.0,34.7084,34.725,34.6918,34.7084,45521.0
2017-08-29 14:20:00,41.76,41.8,41.76,41.8,36768.0,34.7084,34.7416,34.7084,34.7416,36768.0
2017-08-29 14:25:00,41.8,41.8,41.75,41.77,59145.0,34.7416,34.7416,34.7001,34.7167,59145.0
2017-08-29 14:30:00,41.75,41.81,41.75,41.8,49340.0,34.7001,34.7499,34.7001,34.7416,49340.0
2017-08-29 14:35:00,41.79,41.82,41.78,41.79,46764.0,34.7333,34.7583,34.725,34.7333,46764.0
2017-08-29 14:40:00,41.79,41.82,41.77,41.82,59624.0,34.7333,34.7583,34.7167,34.7583,59624.0
2017-08-29 14:45:00,41.81,41.82,41.77,41.79,55943.0,34.7499,34.7583,34.7167,34.7333,55943.0
2017-08-29 14:50:00,41.79,41.82,41.79,41.82,84054.0,34.7333,34.7583,34.7333,34.7583,84054.0
2017-08-29 14:55:00,41.82,41.82,41.81,41.82,24804.0,34.7583,34.7583,34.7499,34.7583,24804.0
2017-08-29 15:00:00,41.82,41.82,41.77,41.77,52389.0,34.7583,34.7583,34.7167,34.7167,52389.0
2017-08-29 15:05:00,41.77,41.82,41.77,41.81,72322.0,34.7167,34.7583,34.7167,34.7499,72322.0
2017-08-29 15:10:00,41.82,41.83,41.81,41.83,51580.0,34.7583,34.7666,34.7499,34.7666,51580.0
2017-08-29 15:15:00,41.83,41.84,41.81,41.82,71642.0,34.7666,34.7749,34.7499,34.7583,71642.0
2017-08-29 15:20:00,41.82,41.82,41.79,41.8,79348.0,34.7583,34.7583,34.7333,34.7416,79348.0
2017-08-29 15:25:00,41.8,41.83,41.79,41.82,68998.0,34.7416,34.7666,34.7333,34.7583,68998.0
2017-08-29 15:30:00,41.83,41.83,41.79,41.83,77806.0,34.7666,34.7666,34.7333,34.7666,77806.0
2017-08-29 15:35:00,41.83,41.84,41.82,41.84,142614.0,34.7666,34.7749,34.7583,34.7749,142614.0
2017-08-29 15:40:00,41.84,41.86,41.83,41.86,79183.0,34.7749,34.7915,34.7666,34.7915,79183.0
2017-08-29 15:45:00,41.86,41.86,41.83,41.85,233836.0,34.7915,34.7915,34.7666,34.7832,233836.0
2017-08-29 15:50:00,41.84,41.9,41.83,41.9,309477.0,34.7749,34.8247,34.7666,34.8247,309477.0
2017-08-29 15:55:00,41.9,41.91,41.88,41.9,471401.0,34.8247,34.8331,34.8081,34.8247,471401.0
2017-08-30 09:30:00,41.76,41.9,41.69,41.89,136460.0,34.7084,34.8247,34.6502,34.8164,136460.0
2017-08-30 09:35:00,41.9,41.96,41.85,41.95,83412.0,34.8247,34.8746,34.7832,34.8663,83412.0
2017-08-30 09:40:00,41.95,41.97,41.93,41.96,101841.0,34.8663,34.8829,34.8497,34.8746,101841.0
2017-08-30 09:45:00,41.96,42.03,41.95,42.02,144383.0,34.8746,34.9328,34.8663,34.9245,144383.0
2017-08-30 09:50:00,42.02,42.07,42.01,42.04,158769.0,34.9245,34.966,34.9162,34.9411,158769.0
2017-08-30 09:55:00,42.04,42.09,42.03,42.09,90404.0,34.9411,34.9827,34.9328,34.9827,90404.0
2017-08-30 10:00:00,42.08,42.13,42.08,42.12,120116.0,34.9744,35.0159,34.9744,35.0076,120116.0
2017-08-30 10:05:00,42.11,42.19,42.11,42.18,142716.0,34.9993,35.0658,34.9993,35.0575,142716.0
2017-08-30 10:10:00,42.17,42.2,42.12,42.19,142330.0,35.0492,35.0741,35.0076,35.0658,142330.0
2017-08-30 10:15:00,42.19,42.22,42.17,42.19,132212.0,35.0658,35.0907,35.0492,35.0658,132212.0
2017-08-30 10:20:00,42.18,42.27,42.15,42.26,233801.0,35.0575,35.1323,35.0325,35.124,233801.0
2017-08-30 10:25:00,42.26,42.31,42.23,42.27,200444.0,35.124,35.1655,35.099,35.1323,200444.0
2017-08-30 10:30:00,42.28,42.29,42.18,42.24,90145.0,35.1406,35.1489,35.0575,35.1073,90145.0
2017-08-30 10:35:00,42.24,42.24,42.1,42.1,94195.0,35.1073,35.1073,34.991,34.991,94195.0
2017-08-30 10:40:00,42.1,42.19,42.1,42.19,81175.0,34.991,35.0658,34.991,35.0658,81175.0
2017-08-30 10:45:00,42.19,42.24,42.17,42.22,111414.0,35.0658,35.1073,35.0492,35.0907,111414.0
2017-08-30 10:50:00,42.21,42.23,42.13,42.15,96317.0,35.0824,35.099,35.0159,35.0325,96317.0
2017-08-30 10:55:00,42.14,42.2,42.14,42.2,70435.0,35.0242,35.0741,35.0242,35.0741,70435.0
2017-08-30 11:00:00,42.18,42.19,42.14,42.19,37374.0,35.0575,35.0658,35.0242,35.0658,37374.0
2017-08-30 11:05:00,42.18,42.2,42.15,42.18,58082.0,35.0575,35.0741,35.0325,35.0575,58082.0
2017-08-30 11:10:00,42.18,42.23,41.87,41.9,1258213.0,35.0575,35.099,34.7998,34.8247,1258213.0
2017-08-30 11:15:00,41.91,41.91,41.57,41.58,1100140.0,34.8331,34.8331,34.5505,34.5588,1100140.0
2017-08-30 11:20:00,41.58,41.59,40.9,41.01,1740905.0,34.5588,34.5671,33.9936,34.085,1740905.0
2017-08-30 11:25:00,41.0,41.03,40.75,40.77,1326050.0,34.0767,34.1017,33.8689,33.8856,1326050.0
2017-08-30 11:30:00,40.77,40.93,40.75,40.76,723053.0,33.8856,34.0185,33.8689,33.8773,723053.0
2017-08-30 11:35:00,40.77,40.8,40.66,40.76,775874.0,33.8856,33.9105,33.7941,33.8773,775874.0
2017-08-30 11:40:00,40.76,40.8,40.39,40.47,1204017.0,33.8773,33.9105,33.5697,33.6362,1204017.0
2017-08-30 11:45:00,40.49,40.65,40.42,40.62,632527.0,33.6528,33.7858,33.5947,33.7609,632527.0
2017-08-30 11:50:00,40.62,40.68,40.53,40.66,652379.0,33.7609,33.8108,33.6861,33.7941,652379.0
2017-08-30 11:55:00,40.65,40.89,40.64,40.87,846789.0,33.7858,33.9853,33.7775,33.9687,846789.0
2017-08-30 12:00:00,40.87,40.89,40.72,40.89,355562.0,33.9687,33.9853,33.844,33.9853,355562.0
2017-08-30 12:05:00,40.89,40.96,40.87,40.96,286435.0,33.9853,34.0435,33.9687,34.0435,286435.0
2017-08-30 12:10:00,40.95,40.99,40.91,40.99,193414.0,34.0352,34.0684,34.0019,34.0684,193414.0
2017-08-30 12:15:00,40.99,41.2,40.98,41.19,384048.0,34.0684,34.243,34.0601,34.2346,384048.0
2017-08-30 12:20:00,41.18,41.27,41.08,41.11,338971.0,34.2263,34.3011,34.1432,34.1681,338971.0
2017-08-30 12:25:00,41.12,41.16,41.01,41.05,305412.0,34.1765,34.2097,34.085,34.1183,305412.0
2017-08-30 12:30:00,41.05,41.15,41.04,41.15,96472.0,34.1183,34.2014,34.11,34.2014,96472.0
2017-08-30 12:35:00,41.15,41.19,41.07,41.09,111602.0,34.2014,34.2346,34.1349,34.1515,111602.0
2017-08-30 12:40:00,41.09,41.22,41.09,41.21,177262.0,34.1515,34.2596,34.1515,34.2513,177262.0
2017-08-30 12:45:00,41.21,41.22,41.06,41.08,215662.0,34.2513,34.2596,34.1266,34.1432,215662.0
2017-08-30 12:50:00,41.08,41.13,41.02,41.04,160757.0,34.1432,34.1848,34.0933,34.11,160757.0
2017-08-30 12:55:00,41.03,41.08,40.97,41.07,220023.0,34.1017,34.1432,34.0518,34.1349,220023.0
2017-08-30 13:00:00,41.08,41.15,41.04,41.11,128134.0,34.1432,34.2014,34.11,34.1681,128134.0
2017-08-30 13:05:00,41.11,41.15,41.1,41.15,184726.0,34.1681,34.2014,34.1598,34.2014,184726.0
2017-08-30 13:10:00,41.15,41.26,41.14,41.25,191867.0,34.2014,34.2928,34.1931,34.2845,191867.0
2017-08-30 13:15:00,41.25,41.27,41.21,41.25,134801.0,34.2845,34.3011,34.2513,34.2845,134801.0
2017-08-30 13:20:00,41.26,41.26,41.12,41.15,163901.0,34.2928,34.2928,34.1765,34.2014,163901.0
2017-08-30 13:25:00,41.15,41.22,41.13,41.22,150114.0,34.2014,34.2596,34.1848,34.2596,150114.0
2017-08-30 13:30:00,41.22,41.28,41.17,41.28,160137.0,34.2596,34.3094,34.218,34.3094,160137.0
2017-08-30 13:35:00,41.29,41.34,41.21,41.34,153061.0,34.3178,34.3593,34.2513,34.3593,153061.0
2017-08-30 13:40:00,41.34,41.4,41.33,41.38,135379.0,34.3593,34.4092,34.351,34.3926,135379.0
2017-08-30 13:45:00,41.38,41.46,41.31,41.44,187751.0,34.3926,34.459,34.3344,34.4424,187751.0
2017-08-30 13:50:00,41.43,41.46,41.38,41.45,160341.0,34.4341,34.459,34.3926,34.4507,160341.0
2017-08-30 13:55:00,41.45,41.52,41.43,41.52,181126.0,34.4507,34.5089,34.4341,34.5089,181126.0
2017-08-30 14:00:00,41.52,41.55,41.45,41.54,113092.0,34.5089,34.5339,34.4507,34.5255,113092.0
2017-08-30 14:05:00,41.54,41.6,41.52,41.55,218967.0,34.5255,34.5754,34.5089,34.5339,218967.0
2017-08-30 14:10:00,41.54,41.59,41.53,41.57,84529.0,34.5255,34.5671,34.5172,34.5505,84529.0
2017-08-30 14:15:00,41.57,41.62,41.55,41.55,123280.0,34.5505,34.592,34.5339,34.5339,123280.0
2017-08-30 14:20:00,41.55,41.63,41.55,41.61,109915.0,34.5339,34.6003,34.5339,34.5837,109915.0
2017-08-30 14:25:00,41.62,41.65,41.61,41.65,136512.0,34.592,34.617,34.5837,34.617,136512.0
2017-08-30 14:30:00,41.65,41.67,41.59,41.67,290383.0,34.617,34.6336,34.5671,34.6336,290383.0
2017-08-30 14:35:00,41.67,41.7,41.64,41.69,142550.0,34.6336,34.6585,34.6087,34.6502,142550.0
2017-08-30 14:40:00,41.7,41.7,41.57,41.57,293266.0,34.6585,34.6585,34.5505,34.5505,293266.0
2017-08-30 14:45:00,41.56,41.7,41.55,41.65,185807.0,34.5422,34.6585,34.5339,34.617,185807.0
2017-08-30 14:50:00,41.65,41.66,41.59,41.65,152816.0,34.617,34.6253,34.5671,34.617,152816.0
2017-08-30 14:55:00,41.66,41.66,41.55,41.63,217605.0,34.6253,34.6253,34.5339,34.6003,217605.0
2017-08-30 15:00:00,41.63,41.69,41.6,41.61,183157.0,34.6003,34.6502,34.5754,34.5837,183157.0
2017-08-30 15:05:00,41.61,41.61,41.5,41.55,260874.0,34.5837,34.5837,34.4923,34.5339,260874.0
2017-08-30 15:10:00,41.56,41.65,41.55,41.65,86746.0,34.5422,34.617,34.5339,34.617,86746.0
2017-08-30 15:15:00,41.65,41.67,41.59,41.63,216419.0,34.617,34.6336,34.5671,34.6003,216419.0
2017-08-30 15:20:00,41.63,41.7,41.63,41.69,149828.0,34.6003,34.6585,34.6003,34.6502,149828.0
2017-08-30 15:25:00,41.7,41.74,41.65,41.73,205889.0,34.6585,34.6918,34.617,34.6835,205889.0
2017-08-30 15:30:00,41.73,41.74,41.68,41.73,467295.0,34.6835,34.6918,34.6419,34.6835,467295.0
2017-08-30 15:35:00,41.73,41.8,41.72,41.77,300138.0,34.6835,34.7416,34.6751,34.7167,300138.0
2017-08-30 15:40:00,41.77,41.77,41.64,41.69,354097.0,34.7167,34.7167,34.6087,34.6502,354097.0
2017-08-30 15:45:00,41.69,41.7,41.64,41.65,214779.0,34.6502,34.6585,34.6087,34.617,214779.0
2017-08-30 15:50:00,41.66,41.7,41.62,41.63,427143.0,34.6253,34.6585,34.592,34.6003,427143.0
2017-08-30 15:55:00,41.64,41.65,41.6,41.63,473907.0,34.6087,34.617,34.5754,34.6003,473907.0
2017-08-31 09:30:00,41.55,41.55,41.0,41.03,283252.0,34.5339,34.5339,34.0767,34.1017,283252.0
2017-08-31 09:35:00,41.04,41.27,41.04,41.23,164161.0,34.11,34.3011,34.11,34.2679,164161.0
2017-08-31 09:40:00,41.24,41.25,41.06,41.14,165713.0,34.2762,34.2845,34.1266,34.1931,165713.0
2017-08-31 09:45:00,41.14,41.14,40.98,41.0,225473.0,34.1931,34.1931,34.0601,34.0767,225473.0
2017-08-31 09:50:00,41.01,41.04,40.89,40.91,196878.0,34.085,34.11,33.9853,34.0019,196878.0
2017-08-31 09:55:00,40.91,40.93,40.85,40.88,379640.0,34.0019,34.0185,33.9521,33.977,379640.0
2017-08-31 10:00:00,40.88,41.04,40.87,40.99,332317.0,33.977,34.11,33.9687,34.0684,332317.0
2017-08-31 10:05:00,40.98,41.0,40.92,40.99,182792.0,34.0601,34.0767,34.0102,34.0684,182792.0
2017-08-31 10:10:00,40.98,41.05,40.97,41.0,107659.0,34.0601,34.1183,34.0518,34.0767,107659.0
2017-08-31 10:15:00,41.01,41.02,40.93,41.02,153988.0,34.085,34.0933,34.0185,34.0933,153988.0
2017-08-31 10:20:00,41.01,41.03,40.97,40.98,465761.0,34.085,34.1017,34.0518,34.0601,465761.0
2017-08-31 10:25:00,40.98,41.02,40.96,40.97,178067.0,34.0601,34.0933,34.0435,34.0518,178067.0
2017-08-31 10:30:00,40.97,40.98,40.89,40.93,146433.0,34.0518,34.0601,33.9853,34.0185,146433.0
2017-08-31 10:35:00,40.93,40.97,40.84,40.96,151837.0,34.0185,34.0518,33.9437,34.0435,151837.0
2017-08-31 10:40:00,40.95,40.98,40.93,40.94,131425.0,34.0352,34.0601,34.0185,34.0269,131425.0
2017-08-31 10:45:00,40.93,41.02,40.9,40.91,222111.0,34.0185,34.0933,33.9936,34.0019,222111.0
2017-08-31 10:50:00,40.9,40.92,40.82,40.84,161907.0,33.9936,34.0102,33.9271,33.9437,161907.0
2017-08-31 10:55:00,40.84,40.99,40.83,40.99,205261.0,33.9437,34.0684,33.9354,34.0684,205261.0
2017-08-31 11:00:00,40.99,41.0,40.92,40.96,170593.0,34.0684,34.0767,34.0102,34.0435,170593.0
2017-08-31 11:05:00,40.97,41.01,40.93,41.0,235907.0,34.0518,34.085,34.0185,34.0767,235907.0
2017-08-31 11:10:00,40.99,41.0,40.91,41.0,224512.0,34.0684,34.0767,34.0019,34.0767,224512.0
2017-08-31 11:15:00,41.0,41.01,40.95,40.99,167899.0,34.0767,34.085,34.0352,34.0684,167899.0
2017-08-31 11:20:00,41.0,41.0,40.96,40.97,119527.0,34.0767,34.0767,34.0435,34.0518,119527.0
2017-08-31 11:25:00,40.97,40.97,40.96,40.97,36603.0,34.0518,34.0518,34.0435,34.0518,36603.0
2017-08-31 11:30:00,40.97,40.97,40.83,40.89,220580.0,34.0518,34.0518,33.9354,33.9853,220580.0
2017-08-31 11:35:00,40.89,40.96,40.85,40.96,212354.0,33.9853,34.0435,33.9521,34.0435,212354.0
2017-08-31 11:40:00,40.95,40.98,40.93,40.95,99225.0,34.0352,34.0601,34.0185,34.0352,99225.0
2017-08-31 11:45:00,40.95,40.95,40.91,40.91,133593.0,34.0352,34.0352,34.0019,34.0019,133593.0
2017-08-31 11:50:00,40.91,41.0,40.91,41.0,99814.0,34.0019,34.0767,34.0019,34.0767,99814.0
2017-08-31 11:55:00,41.0,41.01,40.85,40.85,182926.0,34.0767,34.085,33.9521,33.9521,182926.0
2017-08-31 12:00:00,40.86,40.88,40.79,40.87,162764.0,33.9604,33.977,33.9022,33.9687,162764.0
2017-08-31 12:05:00,40.87,40.89,40.83,40.89,105290.0,33.9687,33.9853,33.9354,33.9853,105290.0
2017-08-31 12:10:00,40.89,40.9,40.81,40.88,153206.0,33.9853,33.9936,33.9188,33.977,153206.0
2017-08-31 12:15:00,40.89,40.93,40.84,40.9,128862.0,33.9853,34.0185,33.9437,33.9936,128862.0
2017-08-31 12:20:00,40.9,40.92,40.84,40.84,123309.0,33.9936,34.0102,33.9437,33.9437,123309.0
2017-08-31 12:25:00,40.84,40.89,40.83,40.88,89619.0,33.9437,33.9853,33.9354,33.977,89619.0
2017-08-31 12:30:00,40.89,40.9,40.83,40.88,154627.0,33.9853,33.9936,33.9354,33.977,154627.0
2017-08-31 12:35:00,40.89,40.91,40.85,40.85,120657.0,33.9853,34.0019,33.9521,33.9521,120657.0
2017-08-31 12:40:00,40.86,40.86,40.76,40.77,141347.0,33.9604,33.9604,33.8773,33.8856,141347.0
2017-08-31 12:45:00,40.77,40.81,40.76,40.77,144130.0,33.8856,33.9188,33.8773,33.8856,144130.0
2017-08-31 12:50:00,40.76,40.82,40.76,40.82,124055.0,33.8773,33.9271,33.8773,33.9271,124055.0
2017-08-31 12:55:00,40.82,40.86,40.81,40.86,146223.0,33.9271,33.9604,33.9188,33.9604,146223.0
2017-08-31 13:00:00,40.86,40.86,40.8,40.83,152665.0,33.9604,33.9604,33.9105,33.9354,152665.0
2017-08-31 13:05:00,40.83,40.84,40.78,40.82,88197.0,33.9354,33.9437,33.8939,33.9271,88197.0
2017-08-31 13:10:00,40.82,40.82,40.77,40.79,78052.0,33.9271,33.9271,33.8856,33.9022,78052.0
2017-08-31 13:15:00,40.78,40.81,40.75,40.8,80450.0,33.8939,33.9188,33.8689,33.9105,80450.0
2017-08-31 13:20:00,40.8,40.81,40.75,40.79,145759.0,33.9105,33.9188,33.8689,33.9022,145759.0
2017-08-31 13:25:00,40.78,40.79,40.71,40.72,119257.0,33.8939,33.9022,33.8357,33.844,119257.0
2017-08-31 13:30:00,40.73,40.77,40.71,40.77,76159.0,33.8523,33.8856,33.8357,33.8856,76159.0
2017-08-31 13:35:00,40.77,40.77,40.71,40.77,156177.0,33.8856,33.8856,33.8357,33.8856,156177.0
2017-08-31 13:40:00,40.77,40.8,40.76,40.76,74373.0,33.8856,33.9105,33.8773,33.8773,74373.0
2017-08-31 13:45:00,40.76,40.76,40.7,40.71,90005.0,33.8773,33.8773,33.8274,33.8357,90005.0
2017-08-31 13:50:00,40.71,40.74,40.7,40.73,54066.0,33.8357,33.8606,33.8274,33.8523,54066.0
2017-08-31 13:55:00,40.73,40.74,40.66,40.7,114651.0,33.8523,33.8606,33.7941,33.8274,114651.0
2017-08-31 14:00:00,40.7,40.7,40.66,40.67,88422.0,33.8274,33.8274,33.7941,33.8024,88422.0
2017-08-31 14:05:00,40.67,40.72,40.65,40.69,134599.0,33.8024,33.844,33.7858,33.8191,134599.0
2017-08-31 14:10:00,40.69,40.73,40.68,40.69,80811.0,33.8191,33.8523,33.8108,33.8191,80811.0
2017-08-31 14:15:00,40.7,40.73,40.69,40.73,97142.0,33.8274,33.8523,33.8191,33.8523,97142.0
2017-08-31 14:20:00,40.72,40.74,40.67,40.7,126840.0,33.844,33.8606,33.8024,33.8274,126840.0
2017-08-31 14:25:00,40.7,40.7,40.66,40.7,107359.0,33.8274,33.8274,33.7941,33.8274,107359.0
2017-08-31 14:30:00,40.7,40.7,40.67,40.7,67277.0,33.8274,33.8274,33.8024,33.8274,67277.0
2017-08-31 14:35:00,40.7,40.7,40.66,40.66,116824.0,33.8274,33.8274,33.7941,33.7941,116824.0
2017-08-31 14:40:00,40.66,40.7,40.66,40.67,90430.0,33.7941,33.8274,33.7941,33.8024,90430.0
2017-08-31 14:45:00,40.67,40.7,40.65,40.66,130220.0,33.8024,33.8274,33.7858,33.7941,130220.0
2017-08-31 14:50:00,40.66,40.68,40.65,40.65,139423.0,33.7941,33.8108,33.7858,33.7858,139423.0
2017-08-31 14:55:00,40.65,40.66,40.59,40.65,163565.0,33.7858,33.7941,33.736,33.7858,163565.0
2017-08-31 15:00:00,40.64,40.65,40.59,40.6,92590.0,33.7775,33.7858,33.736,33.7443,92590.0
2017-08-31 15:05:00,40.6,40.67,40.58,40.64,189464.0,33.7443,33.8024,33.7276,33.7775,189464.0
2017-08-31 15:10:00,40.64,40.65,40.61,40.61,141952.0,33.7775,33.7858,33.7526,33.7526,141952.0
2017-08-31 15:15:00,40.62,40.62,40.53,40.55,286287.0,33.7609,33.7609,33.6861,33.7027,286287.0
2017-08-31 15:20:00,40.55,40.56,40.53,40.55,183672.0,33.7027,33.711,33.6861,33.7027,183672.0
2017-08-31 15:25:00,40.55,40.56,40.48,40.51,341443.0,33.7027,33.711,33.6445,33.6695,341443.0
2017-08-31 15:30:00,40.51,40.51,40.48,40.5,301763.0,33.6695,33.6695,33.6445,33.6612,301763.0
2017-08-31 15:35:00,40.5,40.56,40.49,40.56,396777.0,33.6612,33.711,33.6528,33.711,396777.0
2017-08-31 15:40:00,40.55,40.63,40.55,40.6,428046.0,33.7027,33.7692,33.7027,33.7443,428046.0
2017-08-31 15:45:00,40.61,40.61,40.55,40.59,319283.0,33.7526,33.7526,33.7027,33.736,319283.0
2017-08-31 15:50:00,40.59,40.7,40.58,40.7,478618.0,33.736,33.8274,33.7276,33.8274,478618.0
2017-08-31 15:55:00,40.69,40.72,40.64,40.67,901445.0,33.8191,33.844,33.7775,33.8024,901445.0
2017-09-01 09:30:00,40.8,40.83,40.68,40.72,184477.0,33.9105,33.9354,33.8108,33.844,184477.0
2017-09-01 09:35:00,40.72,40.73,40.6,40.66,95807.0,33.844,33.8523,33.7443,33.7941,95807.0
2017-09-01 09:40:00,40.66,40.85,40.66,40.84,92683.0,33.7941,33.9521,33.7941,33.9437,92683.0
2017-09-01 09:45:00,40.83,40.85,40.78,40.82,97080.0,33.9354,33.9521,33.8939,33.9271,97080.0
2017-09-01 09:50:00,40.81,40.83,40.78,40.8,126751.0,33.9188,33.9354,33.8939,33.9105,126751.0
2017-09-01 09:55:00,40.8,40.85,40.78,40.84,58340.0,33.9105,33.9521,33.8939,33.9437,58340.0
2017-09-01 10:00:00,40.84,40.87,40.8,40.83,118183.0,33.9437,33.9687,33.9105,33.9354,118183.0
2017-09-01 10:05:00,40.84,40.87,40.83,40.86,51242.0,33.9437,33.9687,33.9354,33.9604,51242.0
2017-09-01 10:10:00,40.86,40.86,40.76,40.8,80293.0,33.9604,33.9604,33.8773,33.9105,80293.0
2017-09-01 10:15:00,40.8,40.86,40.78,40.81,83886.0,33.9105,33.9604,33.8939,33.9188,83886.0
2017-09-01 10:20:00,40.81,40.82,40.74,40.82,61965.0,33.9188,33.9271,33.8606,33.9271,61965.0
2017-09-01 10:25:00,40.82,40.87,40.78,40.85,47783.0,33.9271,33.9687,33.8939,33.9521,47783.0
2017-09-01 10:30:00,40.85,40.85,40.77,40.82,98131.0,33.9521,33.9521,33.8856,33.9271,98131.0
2017-09-01 10:35:00,40.81,40.81,40.69,40.72,71804.0,33.9188,33.9188,33.8191,33.844,71804.0
2017-09-01 10:40:00,40.73,40.78,40.71,40.73,39558.0,33.8523,33.8939,33.8357,33.8523,39558.0
2017-09-01 10:45:00,40.73,40.79,40.72,40.75,72698.0,33.8523,33.9022,33.844,33.8689,72698.0
2017-09-01 10:50:00,40.76,40.81,40.74,40.78,52580.0,33.8773,33.9188,33.8606,33.8939,52580.0
2017-09-01 10:55:00,40.77,40.82,40.74,40.8,57485.0,33.8856,33.9271,33.8606,33.9105,57485.0
2017-09-01 11:00:00,40.79,40.8,40.76,40.78,65068.0,33.9022,33.9105,33.8773,33.8939,65068.0
2017-09-01 11:05:00,40.77,40.83,40.77,40.82,91752.0,33.8856,33.9354,33.8856,33.9271,91752.0
2017-09-01 11:10:00,40.81,40.84,40.75,40.76,102389.0,33.9188,33.9437,33.8689,33.8773,102389.0
2017-09-01 11:15:00,40.77,40.77,40.7,40.71,68919.0,33.8856,33.8856,33.8274,33.8357,68919.0
2017-09-01 11:20:00,40.71,40.8,40.7,40.77,73023.0,33.8357,33.9105,33.8274,33.8856,73023.0
2017-09-01 11:25:00,40.77,40.81,40.75,40.81,63107.0,33.8856,33.9188,33.8689,33.9188,63107.0
2017-09-01 11:30:00,40.81,40.84,40.77,40.84,48536.0,33.9188,33.9437,33.8856,33.9437,48536.0
2017-09-01 11:35:00,40.83,40.84,40.77,40.77,59487.0,33.9354,33.9437,33.8856,33.8856,59487.0
2017-09-01 11:40:00,40.77,40.79,40.75,40.77,90928.0,33.8856,33.9022,33.8689,33.8856,90928.0
2017-09-01 11:45:00,40.76,40.78,40.73,40.77,53127.0,33.8773,33.8939,33.8523,33.8856,53127.0
2017-09-01 11:50:00,40.76,40.77,40.73,40.75,60990.0,33.8773,33.8856,33.8523,33.8689,60990.0
2017-09-01 11:55:00,40.75,40.79,40.7,40.77,69821.0,33.8689,33.9022,33.8274,33.8856,69821.0
2017-09-01 12:00:00,40.77,40.8,40.77,40.8,42729.0,33.8856,33.9105,33.8856,33.9105,42729.0
2017-09-01 12:05:00,40.79,40.8,40.77,40.77,47717.0,33.9022,33.9105,33.8856,33.8856,47717.0
2017-09-01 12:10:00,40.78,40.78,40.72,40.76,94676.0,33.8939,33.8939,33.844,33.8773,94676.0
2017-09-01 12:15:00,40.77,40.78,40.74,40.77,49930.0,33.8856,33.8939,33.8606,33.8856,49930.0
2017-09-01 12:20:00,40.76,40.83,40.76,40.8,74344.0,33.8773,33.9354,33.8773,33.9105,74344.0
2017-09-01 12:25:00,40.81,40.88,40.8,40.84,49241.0,33.9188,33.977,33.9105,33.9437,49241.0
2017-09-01 12:30:00,40.84,40.85,40.82,40.83,28345.0,33.9437,33.9521,33.9271,33.9354,28345.0
2017-09-01 12:35:00,40.83,40.86,40.83,40.86,10747.0,33.9354,33.9604,33.9354,33.9604,10747.0
2017-09-01 12:40:00,40.86,40.93,40.84,40.91,80719.0,33.9604,34.0185,33.9437,34.0019,80719.0
2017-09-01 12:45:00,40.91,40.95,40.9,40.95,20205.0,34.0019,34.0352,33.9936,34.0352,20205.0
2017-09-01 12:50:00,40.95,40.95,40.92,40.92,25534.0,34.0352,34.0352,34.0102,34.0102,25534.0
2017-09-01 12:55:00,40.92,40.97,40.91,40.93,47278.0,34.0102,34.0518,34.0019,34.0185,47278.0
2017-09-01 13:00:00,40.93,40.95,40.93,40.93,11781.0,34.0185,34.0352,34.0185,34.0185,11781.0
2017-09-01 13:05:00,40.94,40.94,40.9,40.91,26975.0,34.0269,34.0269,33.9936,34.0019,26975.0
2017-09-01 13:10:00,40.91,40.92,40.88,40.91,31627.0,34.0019,34.0102,33.977,34.0019,31627.0
2017-09-01 13:15:00,40.9,40.9,40.87,40.89,25533.0,33.9936,33.9936,33.9687,33.9853,25533.0
2017-09-01 13:20:00,40.89,40.89,40.84,40.86,37441.0,33.9853,33.9853,33.9437,33.9604,37441.0
2017-09-01 13:25:00,40.85,40.87,40.84,40.86,18431.0,33.9521,33.9687,33.9437,33.9604,18431.0
2017-09-01 13:30:00,40.87,40.88,40.86,40.86,24020.0,33.9687,33.977,33.9604,33.9604,24020.0
2017-09-01 13:35:00,40.87,40.88,40.86,40.87,11139.0,33.9687,33.977,33.9604,33.9687,11139.0
2017-09-01 13:40:00,40.88,40.91,40.87,40.9,48278.0,33.977,34.0019,33.9687,33.9936,48278.0
2017-09-01 13:45:00,40.91,40.91,40.89,40.9,24458.0,34.0019,34.0019,33.9853,33.9936,24458.0
2017-09-01 13:50:00,40.9,40.91,40.89,40.91,41429.0,33.9936,34.0019,33.9853,34.0019,41429.0
2017-09-01 13:55:00,40.91,40.91,40.89,40.9,14926.0,34.0019,34.0019,33.9853,33.9936,14926.0
2017-09-01 14:00:00,40.9,40.93,40.89,40.91,38324.0,33.9936,34.0185,33.9853,34.0019,38324.0
2017-09-01 14:05:00,40.9,40.91,40.88,40.9,39459.0,33.9936,34.0019,33.977,33.9936,39459.0
2017-09-01 14:10:00,40.9,40.9,40.86,40.86,25758.0,33.9936,33.9936,33.9604,33.9604,25758.0
2017-09-01 14:15:00,40.86,40.94,40.86,40.91,82690.0,33.9604,34.0269,33.9604,34.0019,82690.0
2017-09-01 14:20:00,40.91,40.94,40.88,40.89,37213.0,34.0019,34.0269,33.977,33.9853,37213.0
2017-09-01 14:25:00,40.89,40.92,40.88,40.9,32442.0,33.9853,34.0102,33.977,33.9936,32442.0
2017-09-01 14:30:00,40.9,40.91,40.89,40.91,43179.0,33.9936,34.0019,33.9853,34.0019,43179.0
2017-09-01 14:35:00,40.91,40.93,40.89,40.91,79531.0,34.0019,34.0185,33.9853,34.0019,79531.0
2017-09-01 14:40:00,40.91,40.92,40.88,40.89,78332.0,34.0019,34.0102,33.977,33.9853,78332.0
2017-09-01 14:45:00,40.88,40.89,40.8,40.8,149142.0,33.977,33.9853,33.9105,33.9105,149142.0
2017-09-01 14:50:00,40.8,40.82,40.77,40.79,128295.0,33.9105,33.9271,33.8856,33.9022,128295.0
2017-09-01 14:55:00,40.8,40.81,40.78,40.79,81379.0,33.9105,33.9188,33.8939,33.9022,81379.0
2017-09-01 15:00:00,40.79,40.82,40.77,40.8,74766.0,33.9022,33.9271,33.8856,33.9105,74766.0
2017-09-01 15:05:00,40.8,40.82,40.79,40.8,72215.0,33.9105,33.9271,33.9022,33.9105,72215.0
2017-09-01 15:10:00,40.8,40.8,40.76,40.77,65481.0,33.9105,33.9105,33.8773,33.8856,65481.0
2017-09-01 15:15:00,40.77,40.79,40.75,40.76,46261.0,33.8856,33.9022,33.8689,33.8773,46261.0
2017-09-01 15:20:00,40.75,40.76,40.73,40.75,52527.0,33.8689,33.8773,33.8523,33.8689,52527.0
2017-09-01 15:25:00,40.75,40.77,40.74,40.77,88177.0,33.8689,33.8856,33.8606,33.8856,88177.0
2017-09-01 15:30:00,40.77,40.77,40.73,40.73,52926.0,33.8856,33.8856,33.8523,33.8523,52926.0
2017-09-01 15:35:00,40.73,40.77,40.73,40.77,102927.0,33.8523,33.8856,33.8523,33.8856,102927.0
2017-09-01 15:40:00,40.77,40.77,40.74,40.76,76029.0,33.8856,33.8856,33.8606,33.8773,76029.0
2017-09-01 15:45:00,40.76,40.77,40.76,40.76,238947.0,33.8773,33.8856,33.8773,33.8773,238947.0
2017-09-01 15:50:00,40.77,40.9,40.76,40.88,284923.0,33.8856,33.9936,33.8773,33.977,284923.0
2017-09-01 15:55:00,40.88,40.9,40.84,40.86,370950.0,33.977,33.9936,33.9437,33.9604,370950.0
2017-09-05 09:30:00,40.95,41.13,40.87,41.0,177812.0,34.0352,34.1848,33.9687,34.0767,177812.0
2017-09-05 09:35:00,40.98,41.03,40.96,40.96,107327.0,34.0601,34.1017,34.0435,34.0435,107327.0
2017-09-05 09:40:00,40.95,40.97,40.88,40.91,63850.0,34.0352,34.0518,33.977,34.0019,63850.0
2017-09-05 09:45:00,40.91,40.96,40.84,40.91,124354.0,34.0019,34.0435,33.9437,34.0019,124354.0
2017-09-05 09:50:00,40.91,40.95,40.89,40.91,62566.0,34.0019,34.0352,33.9853,34.0019,62566.0
2017-09-05 09:55:00,40.92,40.92,40.82,40.85,54470.0,34.0102,34.0102,33.9271,33.9521,54470.0
2017-09-05 10:00:00,40.85,40.88,40.77,40.78,98928.0,33.9521,33.977,33.8856,33.8939,98928.0
2017-09-05 10:05:00,40.78,40.81,40.74,40.77,216030.0,33.8939,33.9188,33.8606,33.8856,216030.0
2017-09-05 10:10:00,40.77,40.85,40.76,40.83,74723.0,33.8856,33.9521,33.8773,33.9354,74723.0
2017-09-05 10:15:00,40.83,40.91,40.82,40.86,113692.0,33.9354,34.0019,33.9271,33.9604,113692.0
2017-09-05 10:20:00,40.87,40.87,40.73,40.74,258329.0,33.9687,33.9687,33.8523,33.8606,258329.0
2017-09-05 10:25:00,40.74,40.76,40.67,40.67,95806.0,33.8606,33.8773,33.8024,33.8024,95806.0
2017-09-05 10:30:00,40.68,40.72,40.66,40.67,114878.0,33.8108,33.844,33.7941,33.8024,114878.0
2017-09-05 10:35:00,40.66,40.68,40.63,40.65,117041.0,33.7941,33.8108,33.7692,33.7858,117041.0
2017-09-05 10:40:00,40.65,40.66,40.6,40.64,99728.0,33.7858,33.7941,33.7443,33.7775,99728.0
2017-09-05 10:45:00,40.64,40.77,40.62,40.75,147189.0,33.7775,33.8856,33.7609,33.8689,147189.0
2017-09-05 10:50:00,40.75,40.87,40.75,40.78,122634.0,33.8689,33.9687,33.8689,33.8939,122634.0
2017-09-05 10:55:00,40.78,40.84,40.77,40.83,33716.0,33.8939,33.9437,33.8856,33.9354,33716.0
2017-09-05 11:00:00,40.82,40.83,40.77,40.82,55977.0,33.9271,33.9354,33.8856,33.9271,55977.0
2017-09-05 11:05:00,40.82,40.84,40.78,40.81,44563.0,33.9271,33.9437,33.8939,33.9188,44563.0
2017-09-05 11:10:00,40.81,40.81,40.69,40.74,72751.0,33.9188,33.9188,33.8191,33.8606,72751.0
2017-09-05 11:15:00,40.74,40.74,40.67,40.68,64583.0,33.8606,33.8606,33.8024,33.8108,64583.0
2017-09-05 11:20:00,40.68,40.69,40.63,40.67,60824.0,33.8108,33.8191,33.7692,33.8024,60824.0
2017-09-05 11:25:00,40.67,40.67,40.6,40.61,65262.0,33.8024,33.8024,33.7443,33.7526,65262.0
2017-09-05 11:30:00,40.6,40.66,40.59,40.6,116749.0,33.7443,33.7941,33.736,33.7443,116749.0
2017-09-05 11:35:00,40.6,40.66,40.6,40.62,43236.0,33.7443,33.7941,33.7443,33.7609,43236.0
2017-09-05 11:40:00,40.62,40.66,40.62,40.66,52307.0,33.7609,33.7941,33.7609,33.7941,52307.0
2017-09-05 11:45:00,40.66,40.66,40.61,40.63,46060.0,33.7941,33.7941,33.7526,33.7692,46060.0
2017-09-05 11:50:00,40.64,40.66,40.62,40.65,43043.0,33.7775,33.7941,33.7609,33.7858,43043.0
2017-09-05 11:55:00,40.65,40.71,40.64,40.71,42550.0,33.7858,33.8357,33.7775,33.8357,42550.0
2017-09-05 12:00:00,40.71,40.71,40.63,40.64,122572.0,33.8357,33.8357,33.7692,33.7775,122572.0
2017-09-05 12:05:00,40.65,40.65,40.57,40.6,119895.0,33.7858,33.7858,33.7193,33.7443,119895.0
2017-09-05 12:10:00,40.61,40.61,40.57,40.58,74768.0,33.7526,33.7526,33.7193,33.7276,74768.0
2017-09-05 12:15:00,40.59,40.63,40.59,40.59,61149.0,33.736,33.7692,33.736,33.736,61149.0
2017-09-05 12:20:00,40.59,40.67,40.59,40.65,49542.0,33.736,33.8024,33.736,33.7858,49542.0
2017-09-05 12:25:00,40.66,40.67,40.63,40.64,63145.0,33.7941,33.8024,33.7692,33.7775,63145.0
2017-09-05 12:30:00,40.64,40.65,40.54,40.56,111628.0,33.7775,33.7858,33.6944,33.711,111628.0
2017-09-05 12:35:00,40.55,40.65,40.55,40.63,56611.0,33.7027,33.7858,33.7027,33.7692,56611.0
2017-09-05 12:40:00,40.62,40.7,40.61,40.65,53083.0,33.7609,33.8274,33.7526,33.7858,53083.0
2017-09-05 12:45:00,40.66,40.67,40.61,40.64,46099.0,33.7941,33.8024,33.7526,33.7775,46099.0
2017-09-05 12:50:00,40.64,40.64,40.57,40.63,40943.0,33.7775,33.7775,33.7193,33.7692,40943.0
2017-09-05 12:55:00,40.64,40.68,40.62,40.65,36765.0,33.7775,33.8108,33.7609,33.7858,36765.0
2017-09-05 13:00:00,40.66,40.66,40.55,40.59,105503.0,33.7941,33.7941,33.7027,33.736,105503.0
2017-09-05 13:05:00,40.59,40.6,40.57,40.57,33466.0,33.736,33.7443,33.7193,33.7193,33466.0
2017-09-05 13:10:00,40.57,40.6,40.55,40.58,31846.0,33.7193,33.7443,33.7027,33.7276,31846.0
2017-09-05 13:15:00,40.59,40.64,40.56,40.63,50882.0,33.736,33.7775,33.711,33.7692,50882.0
2017-09-05 13:20:00,40.64,40.65,40.62,40.62,32803.0,33.7775,33.7858,33.7609,33.7609,32803.0
2017-09-05 13:25:00,40.63,40.63,40.59,40.59,32357.0,33.7692,33.7692,33.736,33.736,32357.0
2017-09-05 13:30:00,40.59,40.6,40.54,40.57,45834.0,33.736,33.7443,33.6944,33.7193,45834.0
2017-09-05 13:35:00,40.58,40.65,40.56,40.65,45614.0,33.7276,33.7858,33.711,33.7858,45614.0
2017-09-05 13:40:00,40.64,40.68,40.62,40.68,56139.0,33.7775,33.8108,33.7609,33.8108,56139.0
2017-09-05 13:45:00,40.67,40.68,40.64,40.65,25552.0,33.8024,33.8108,33.7775,33.7858,25552.0
2017-09-05 13:50:00,40.65,40.69,40.64,40.68,35988.0,33.7858,33.8191,33.7775,33.8108,35988.0
2017-09-05 13:55:00,40.68,40.69,40.62,40.64,42541.0,33.8108,33.8191,33.7609,33.7775,42541.0
2017-09-05 14:00:00,40.65,40.69,40.64,40.68,25137.0,33.7858,33.8191,33.7775,33.8108,25137.0
2017-09-05 14:05:00,40.67,40.68,40.64,40.66,30568.0,33.8024,33.8108,33.7775,33.7941,30568.0
2017-09-05 14:10:00,40.66,40.71,40.64,40.7,54301.0,33.7941,33.8357,33.7775,33.8274,54301.0
2017-09-05 14:15:00,40.7,40.73,40.7,40.73,80665.0,33.8274,33.8523,33.8274,33.8523,80665.0
2017-09-05 14:20:00,40.72,40.73,40.68,40.69,40469.0,33.844,33.8523,33.8108,33.8191,40469.0
2017-09-05 14:25:00,40.69,40.78,40.68,40.78,51750.0,33.8191,33.8939,33.8108,33.8939,51750.0
2017-09-05 14:30:00,40.77,40.78,40.74,40.75,28040.0,33.8856,33.8939,33.8606,33.8689,28040.0
2017-09-05 14:35:00,40.76,40.78,40.75,40.77,31506.0,33.8773,33.8939,33.8689,33.8856,31506.0
2017-09-05 14:40:00,40.76,40.78,40.74,40.78,63049.0,33.8773,33.8939,33.8606,33.8939,63049.0
2017-09-05 14:45:00,40.78,40.79,40.76,40.78,45754.0,33.8939,33.9022,33.8773,33.8939,45754.0
2017-09-05 14:50:00,40.78,40.78,40.76,40.77,31752.0,33.8939,33.8939,33.8773,33.8856,31752.0
2017-09-05 14:55:00,40.77,40.77,40.76,40.77,19698.0,33.8856,33.8856,33.8773,33.8856,19698.0
2017-09-05 15:00:00,40.77,40.78,40.76,40.78,63540.0,33.8856,33.8939,33.8773,33.8939,63540.0
2017-09-05 15:05:00,40.77,40.79,40.76,40.77,78855.0,33.8856,33.9022,33.8773,33.8856,78855.0
2017-09-05 15:10:00,40.77,40.78,40.74,40.77,77361.0,33.8856,33.8939,33.8606,33.8856,77361.0
2017-09-05 15:15:00,40.77,40.78,40.75,40.76,79239.0,33.8856,33.8939,33.8689,33.8773,79239.0
2017-09-05 15:20:00,40.76,40.77,40.71,40.71,54839.0,33.8773,33.8856,33.8357,33.8357,54839.0
2017-09-05 15:25:00,40.71,40.76,40.7,40.75,111539.0,33.8357,33.8773,33.8274,33.8689,111539.0
2017-09-05 15:30:00,40.75,40.77,40.7,40.73,85320.0,33.8689,33.8856,33.8274,33.8523,85320.0
2017-09-05 15:35:00,40.73,40.73,40.66,40.68,71385.0,33.8523,33.8523,33.7941,33.8108,71385.0
2017-09-05 15:40:00,40.67,40.67,40.61,40.63,110139.0,33.8024,33.8024,33.7526,33.7692,110139.0
2017-09-05 15:45:00,40.63,40.68,40.62,40.68,126276.0,33.7692,33.8108,33.7609,33.8108,126276.0
2017-09-05 15:50:00,40.68,40.72,40.65,40.71,171307.0,33.8108,33.844,33.7858,33.8357,171307.0
2017-09-05 15:55:00,40.72,40.74,40.69,40.72,318856.0,33.844,33.8606,33.8191,33.844,318856.0
2017-09-06 09:30:00,40.78,40.79,40.54,40.58,161748.0,33.8939,33.9022,33.6944,33.7276,161748.0
2017-09-06 09:35:00,40.58,40.61,40.52,40.54,90511.0,33.7276,33.7526,33.6778,33.6944,90511.0
2017-09-06 09:40:00,40.54,40.57,40.22,40.34,314582.0,33.6944,33.7193,33.4284,33.5282,314582.0
2017-09-06 09:45:00,40.33,40.4,40.28,40.4,203507.0,33.5199,33.578,33.4783,33.578,203507.0
2017-09-06 09:50:00,40.4,40.46,40.31,40.32,107931.0,33.578,33.6279,33.5032,33.5115,107931.0
2017-09-06 09:55:00,40.33,40.37,40.24,40.37,246005.0,33.5199,33.5531,33.4451,33.5531,246005.0
2017-09-06 10:00:00,40.37,40.52,40.37,40.5,171775.0,33.5531,33.6778,33.5531,33.6612,171775.0
2017-09-06 10:05:00,40.51,40.59,40.51,40.54,162273.0,33.6695,33.736,33.6695,33.6944,162273.0
2017-09-06 10:10:00,40.53,40.59,40.49,40.55,178860.0,33.6861,33.736,33.6528,33.7027,178860.0
2017-09-06 10:15:00,40.54,40.54,40.49,40.52,60750.0,33.6944,33.6944,33.6528,33.6778,60750.0
2017-09-06 10:20:00,40.52,40.53,40.49,40.52,36170.0,33.6778,33.6861,33.6528,33.6778,36170.0
2017-09-06 10:25:00,40.52,40.56,40.52,40.52,42029.0,33.6778,33.711,33.6778,33.6778,42029.0
2017-09-06 10:30:00,40.52,40.58,40.52,40.58,47356.0,33.6778,33.7276,33.6778,33.7276,47356.0
2017-09-06 10:35:00,40.58,40.59,40.53,40.54,53687.0,33.7276,33.736,33.6861,33.6944,53687.0
2017-09-06 10:40:00,40.54,40.55,40.5,40.55,49713.0,33.6944,33.7027,33.6612,33.7027,49713.0
2017-09-06 10:45:00,40.55,40.58,40.5,40.56,54541.0,33.7027,33.7276,33.6612,33.711,54541.0
2017-09-06 10:50:00,40.56,40.56,40.49,40.54,104491.0,33.711,33.711,33.6528,33.6944,104491.0
2017-09-06 10:55:00,40.54,40.55,40.51,40.52,60488.0,33.6944,33.7027,33.6695,33.6778,60488.0
2017-09-06 11:00:00,40.52,40.53,40.49,40.51,108030.0,33.6778,33.6861,33.6528,33.6695,108030.0
2017-09-06 11:05:00,40.51,40.51,40.41,40.42,74537.0,33.6695,33.6695,33.5864,33.5947,74537.0
2017-09-06 11:10:00,40.43,40.43,40.38,40.38,86220.0,33.603,33.603,33.5614,33.5614,86220.0
2017-09-06 11:15:00,40.39,40.44,40.38,40.44,43801.0,33.5697,33.6113,33.5614,33.6113,43801.0
2017-09-06 11:20:00,40.43,40.47,40.41,40.45,61505.0,33.603,33.6362,33.5864,33.6196,61505.0
2017-09-06 11:25:00,40.46,40.52,40.45,40.51,55080.0,33.6279,33.6778,33.6196,33.6695,55080.0
2017-09-06 11:30:00,40.51,40.54,40.49,40.53,95856.0,33.6695,33.6944,33.6528,33.6861,95856.0
2017-09-06 11:35:00,40.52,40.56,40.52,40.53,71883.0,33.6778,33.711,33.6778,33.6861,71883.0
2017-09-06 11:40:00,40.54,40.54,40.51,40.53,45644.0,33.6944,33.6944,33.6695,33.6861,45644.0
2017-09-06 11:45:00,40.54,40.54,40.5,40.52,32313.0,33.6944,33.6944,33.6612,33.6778,32313.0
2017-09-06 11:50:00,40.52,40.52,40.47,40.49,51324.0,33.6778,33.6778,33.6362,33.6528,51324.0
2017-09-06 11:55:00,40.49,40.54,40.48,40.52,35564.0,33.6528,33.6944,33.6445,33.6778,35564.0
2017-09-06 12:00:00,40.52,40.52,40.49,40.51,34708.0,33.6778,33.6778,33.6528,33.6695,34708.0
2017-09-06 12:05:00,40.51,40.53,40.5,40.52,25541.0,33.6695,33.6861,33.6612,33.6778,25541.0
2017-09-06 12:10:00,40.52,40.58,40.51,40.57,89233.0,33.6778,33.7276,33.6695,33.7193,89233.0
2017-09-06 12:15:00,40.58,40.58,40.51,40.56,54465.0,33.7276,33.7276,33.6695,33.711,54465.0
2017-09-06 12:20:00,40.56,40.57,40.54,40.55,30899.0,33.711,33.7193,33.6944,33.7027,30899.0
2017-09-06 12:25:00,40.55,40.57,40.54,40.55,49309.0,33.7027,33.7193,33.6944,33.7027,49309.0
2017-09-06 12:30:00,40.54,40.56,40.53,40.56,26310.0,33.6944,33.711,33.6861,33.711,26310.0
2017-09-06 12:35:00,40.55,40.56,40.53,40.53,28033.0,33.7027,33.711,33.6861,33.6861,28033.0
2017-09-06 12:40:00,40.54,40.55,40.52,40.54,31561.0,33.6944,33.7027,33.6778,33.6944,31561.0
2017-09-06 12:45:00,40.54,40.55,40.53,40.54,29199.0,33.6944,33.7027,33.6861,33.6944,29199.0
2017-09-06 12:50:00,40.53,40.54,40.53,40.53,19866.0,33.6861,33.6944,33.6861,33.6861,19866.0
2017-09-06 12:55:00,40.54,40.54,40.44,40.46,62542.0,33.6944,33.6944,33.6113,33.6279,62542.0
2017-09-06 13:00:00,40.46,40.48,40.44,40.46,36567.0,33.6279,33.6445,33.6113,33.6279,36567.0
2017-09-06 13:05:00,40.46,40.48,40.45,40.46,33652.0,33.6279,33.6445,33.6196,33.6279,33652.0
2017-09-06 13:10:00,40.46,40.53,40.45,40.52,27235.0,33.6279,33.6861,33.6196,33.6778,27235.0
2017-09-06 13:15:00,40.52,40.53,40.51,40.51,35452.0,33.6778,33.6861,33.6695,33.6695,35452.0
2017-09-06 13:20:00,40.52,40.54,40.48,40.5,38961.0,33.6778,33.6944,33.6445,33.6612,38961.0
2017-09-06 13:25:00,40.49,40.5,40.48,40.48,34664.0,33.6528,33.6612,33.6445,33.6445,34664.0
2017-09-06 13:30:00,40.48,40.49,40.45,40.48,59935.0,33.6445,33.6528,33.6196,33.6445,59935.0
2017-09-06 13:35:00,40.48,40.48,40.46,40.48,56952.0,33.6445,33.6445,33.6279,33.6445,56952.0
2017-09-06 13:40:00,40.48,40.48,40.46,40.47,34107.0,33.6445,33.6445,33.6279,33.6362,34107.0
2017-09-06 13:45:00,40.47,40.48,40.47,40.48,70271.0,33.6362,33.6445,33.6362,33.6445,70271.0
2017-09-06 13:50:00,40.48,40.48,40.47,40.48,23080.0,33.6445,33.6445,33.6362,33.6445,23080.0
2017-09-06 13:55:00,40.48,40.48,40.44,40.46,72366.0,33.6445,33.6445,33.6113,33.6279,72366.0
2017-09-06 14:00:00,40.46,40.48,40.43,40.47,49780.0,33.6279,33.6445,33.603,33.6362,49780.0
2017-09-06 14:05:00,40.47,40.48,40.46,40.47,36243.0,33.6362,33.6445,33.6279,33.6362,36243.0
2017-09-06 14:10:00,40.47,40.49,40.46,40.47,70892.0,33.6362,33.6528,33.6279,33.6362,70892.0
2017-09-06 14:15:00,40.47,40.49,40.44,40.48,86496.0,33.6362,33.6528,33.6113,33.6445,86496.0
2017-09-06 14:20:00,40.48,40.51,40.47,40.51,34443.0,33.6445,33.6695,33.6362,33.6695,34443.0
2017-09-06 14:25:00,40.51,40.53,40.5,40.53,90265.0,33.6695,33.6861,33.6612,33.6861,90265.0
2017-09-06 14:30:00,40.53,40.56,40.52,40.55,35659.0,33.6861,33.711,33.6778,33.7027,35659.0
2017-09-06 14:35:00,40.55,40.57,40.53,40.54,105781.0,33.7027,33.7193,33.6861,33.6944,105781.0
2017-09-06 14:40:00,40.54,40.54,40.5,40.51,123378.0,33.6944,33.6944,33.6612,33.6695,123378.0
2017-09-06 14:45:00,40.51,40.51,40.47,40.48,62743.0,33.6695,33.6695,33.6362,33.6445,62743.0
2017-09-06 14:50:00,40.48,40.53,40.47,40.52,107581.0,33.6445,33.6861,33.6362,33.6778,107581.0
2017-09-06 14:55:00,40.52,40.53,40.5,40.51,122541.0,33.6778,33.6861,33.6612,33.6695,122541.0
2017-09-06 15:00:00,40.51,40.53,40.5,40.52,43877.0,33.6695,33.6861,33.6612,33.6778,43877.0
2017-09-06 15:05:00,40.52,40.54,40.5,40.52,307383.0,33.6778,33.6944,33.6612,33.6778,307383.0
2017-09-06 15:10:00,40.52,40.54,40.52,40.54,60597.0,33.6778,33.6944,33.6778,33.6944,60597.0
2017-09-06 15:15:00,40.54,40.59,40.53,40.59,140289.0,33.6944,33.736,33.6861,33.736,140289.0
2017-09-06 15:20:00,40.59,40.6,40.58,40.6,81237.0,33.736,33.7443,33.7276,33.7443,81237.0
2017-09-06 15:25:00,40.6,40.63,40.59,40.6,98547.0,33.7443,33.7692,33.736,33.7443,98547.0
2017-09-06 15:30:00,40.6,40.61,40.58,40.59,61409.0,33.7443,33.7526,33.7276,33.736,61409.0
2017-09-06 15:35:00,40.6,40.61,40.59,40.59,70937.0,33.7443,33.7526,33.736,33.736,70937.0
2017-09-06 15:40:00,40.6,40.65,40.59,40.63,226017.0,33.7443,33.7858,33.736,33.7692,226017.0
2017-09-06 15:45:00,40.63,40.64,40.62,40.63,88021.0,33.7692,33.7775,33.7609,33.7692,88021.0
2017-09-06 15:50:00,40.62,40.69,40.62,40.66,366119.0,33.7609,33.8191,33.7609,33.7941,366119.0
2017-09-06 15:55:00,40.66,40.67,40.56,40.56,763708.0,33.7941,33.8024,33.711,33.711,763708.0
2017-09-07 09:30:00,40.77,40.82,40.6,40.77,198241.0,33.8856,33.9271,33.7443,33.8856,198241.0
2017-09-07 09:35:00,40.76,40.86,40.74,40.83,74083.0,33.8773,33.9604,33.8606,33.9354,74083.0
2017-09-07 09:40:00,40.83,40.85,40.75,40.83,99686.0,33.9354,33.9521,33.8689,33.9354,99686.0
2017-09-07 09:45:00,40.83,40.89,40.71,40.71,71319.0,33.9354,33.9853,33.8357,33.8357,71319.0
2017-09-07 09:50:00,40.72,40.77,40.67,40.72,63682.0,33.844,33.8856,33.8024,33.844,63682.0
2017-09-07 09:55:00,40.72,40.78,40.7,40.78,177436.0,33.844,33.8939,33.8274,33.8939,177436.0
2017-09-07 10:00:00,40.79,40.81,40.74,40.76,141280.0,33.9022,33.9188,33.8606,33.8773,141280.0
2017-09-07 10:05:00,40.76,40.79,40.74,40.78,115836.0,33.8773,33.9022,33.8606,33.8939,115836.0
2017-09-07 10:10:00,40.78,40.8,40.76,40.78,177340.0,33.8939,33.9105,33.8773,33.8939,177340.0
2017-09-07 10:15:00,40.79,40.79,40.77,40.78,55641.0,33.9022,33.9022,33.8856,33.8939,55641.0
2017-09-07 10:20:00,40.78,40.85,40.77,40.78,476347.0,33.8939,33.9521,33.8856,33.8939,476347.0
2017-09-07 10:25:00,40.79,40.89,40.79,40.88,180940.0,33.9022,33.9853,33.9022,33.977,180940.0
2017-09-07 10:30:00,40.87,40.95,40.86,40.95,138983.0,33.9687,34.0352,33.9604,34.0352,138983.0
2017-09-07 10:35:00,40.95,41.03,40.95,40.97,161843.0,34.0352,34.1017,34.0352,34.0518,161843.0
2017-09-07 10:40:00,40.96,40.99,40.91,40.97,64200.0,34.0435,34.0684,34.0019,34.0518,64200.0
2017-09-07 10:45:00,40.97,40.99,40.92,40.99,63618.0,34.0518,34.0684,34.0102,34.0684,63618.0
2017-09-07 10:50:00,40.99,41.0,40.93,40.96,53686.0,34.0684,34.0767,34.0185,34.0435,53686.0
2017-09-07 10:55:00,40.96,40.99,40.96,40.97,80407.0,34.0435,34.0684,34.0435,34.0518,80407.0
2017-09-07 11:00:00,40.97,40.98,40.94,40.96,62399.0,34.0518,34.0601,34.0269,34.0435,62399.0
2017-09-07 11:05:00,40.96,40.98,40.92,40.93,179275.0,34.0435,34.0601,34.0102,34.0185,179275.0
2017-09-07 11:10:00,40.93,40.95,40.91,40.93,70500.0,34.0185,34.0352,34.0019,34.0185,70500.0
2017-09-07 11:15:00,40.94,40.95,40.85,40.85,57943.0,34.0269,34.0352,33.9521,33.9521,57943.0
2017-09-07 11:20:00,40.86,40.92,40.83,40.89,112640.0,33.9604,34.0102,33.9354,33.9853,112640.0
2017-09-07 11:25:00,40.9,40.9,40.79,40.81,139782.0,33.9936,33.9936,33.9022,33.9188,139782.0
2017-09-07 11:30:00,40.82,40.82,40.74,40.78,106340.0,33.9271,33.9271,33.8606,33.8939,106340.0
2017-09-07 11:35:00,40.79,40.8,40.74,40.76,83809.0,33.9022,33.9105,33.8606,33.8773,83809.0
2017-09-07 11:40:00,40.76,40.79,40.73,40.74,52062.0,33.8773,33.9022,33.8523,33.8606,52062.0
2017-09-07 11:45:00,40.75,40.77,40.73,40.75,67620.0,33.8689,33.8856,33.8523,33.8689,67620.0
2017-09-07 11:50:00,40.75,40.77,40.74,40.76,44579.0,33.8689,33.8856,33.8606,33.8773,44579.0
2017-09-07 11:55:00,40.75,40.76,40.71,40.72,81944.0,33.8689,33.8773,33.8357,33.844,81944.0
2017-09-07 12:00:00,40.71,40.72,40.67,40.68,35703.0,33.8357,33.844,33.8024,33.8108,35703.0
2017-09-07 12:05:00,40.67,40.73,40.67,40.72,137626.0,33.8024,33.8523,33.8024,33.844,137626.0
2017-09-07 12:10:00,40.72,40.74,40.69,40.71,147381.0,33.844,33.8606,33.8191,33.8357,147381.0
2017-09-07 12:15:00,40.7,40.73,40.69,40.73,40326.0,33.8274,33.8523,33.8191,33.8523,40326.0
2017-09-07 12:20:00,40.73,40.76,40.71,40.76,38769.0,33.8523,33.8773,33.8357,33.8773,38769.0
2017-09-07 12:25:00,40.76,40.77,40.72,40.74,74246.0,33.8773,33.8856,33.844,33.8606,74246.0
2017-09-07 12:30:00,40.74,40.78,40.71,40.72,67833.0,33.8606,33.8939,33.8357,33.844,67833.0
2017-09-07 12:35:00,40.72,40.74,40.7,40.73,48761.0,33.844,33.8606,33.8274,33.8523,48761.0
2017-09-07 12:40:00,40.73,40.75,40.71,40.72,61616.0,33.8523,33.8689,33.8357,33.844,61616.0
2017-09-07 12:45:00,40.72,40.74,40.7,40.72,72128.0,33.844,33.8606,33.8274,33.844,72128.0
2017-09-07 12:50:00,40.72,40.73,40.68,40.7,42423.0,33.844,33.8523,33.8108,33.8274,42423.0
2017-09-07 12:55:00,40.7,40.75,40.7,40.75,56451.0,33.8274,33.8689,33.8274,33.8689,56451.0
2017-09-07 13:00:00,40.76,40.76,40.71,40.71,50125.0,33.8773,33.8773,33.8357,33.8357,50125.0
2017-09-07 13:05:00,40.71,40.72,40.68,40.72,41300.0,33.8357,33.844,33.8108,33.844,41300.0
2017-09-07 13:10:00,40.72,40.75,40.71,40.71,132499.0,33.844,33.8689,33.8357,33.8357,132499.0
2017-09-07 13:15:00,40.72,40.74,40.71,40.73,24696.0,33.844,33.8606,33.8357,33.8523,24696.0
2017-09-07 13:20:00,40.74,40.75,40.72,40.75,37964.0,33.8606,33.8689,33.844,33.8689,37964.0
2017-09-07 13:25:00,40.75,40.79,40.74,40.79,147782.0,33.8689,33.9022,33.8606,33.9022,147782.0
2017-09-07 13:30:00,40.78,40.81,40.77,40.8,37537.0,33.8939,33.9188,33.8856,33.9105,37537.0
2017-09-07 13:35:00,40.8,40.85,40.8,40.85,42300.0,33.9105,33.9521,33.9105,33.9521,42300.0
2017-09-07 13:40:00,40.85,40.9,40.84,40.87,128274.0,33.9521,33.9936,33.9437,33.9687,128274.0
2017-09-07 13:45:00,40.86,40.9,40.84,40.87,51302.0,33.9604,33.9936,33.9437,33.9687,51302.0
2017-09-07 13:50:00,40.87,40.87,40.8,40.82,51764.0,33.9687,33.9687,33.9105,33.9271,51764.0
2017-09-07 13:55:00,40.82,40.89,40.81,40.89,87474.0,33.9271,33.9853,33.9188,33.9853,87474.0
2017-09-07 14:00:00,40.88,40.9,40.87,40.9,62555.0,33.977,33.9936,33.9687,33.9936,62555.0
2017-09-07 14:05:00,40.9,40.97,40.89,40.96,67021.0,33.9936,34.0518,33.9853,34.0435,67021.0
2017-09-07 14:10:00,40.96,40.99,40.95,40.95,72879.0,34.0435,34.0684,34.0352,34.0352,72879.0
2017-09-07 14:15:00,40.94,41.0,40.91,40.96,91594.0,34.0269,34.0767,34.0019,34.0435,91594.0
2017-09-07 14:20:00,40.97,40.97,40.93,40.96,69280.0,34.0518,34.0518,34.0185,34.0435,69280.0
2017-09-07 14:25:00,40.96,40.97,40.93,40.96,55709.0,34.0435,34.0518,34.0185,34.0435,55709.0
2017-09-07 14:30:00,40.96,40.98,40.95,40.98,158326.0,34.0435,34.0601,34.0352,34.0601,158326.0
2017-09-07 14:35:00,40.97,40.98,40.94,40.96,34584.0,34.0518,34.0601,34.0269,34.0435,34584.0
2017-09-07 14:40:00,40.96,40.99,40.95,40.97,39828.0,34.0435,34.0684,34.0352,34.0518,39828.0
2017-09-07 14:45:00,40.96,40.98,40.95,40.97,65296.0,34.0435,34.0601,34.0352,34.0518,65296.0
2017-09-07 14:50:00,40.97,40.98,40.95,40.96,116676.0,34.0518,34.0601,34.0352,34.0435,116676.0
2017-09-07 14:55:00,40.96,41.02,40.96,41.02,116017.0,34.0435,34.0933,34.0435,34.0933,116017.0
2017-09-07 15:00:00,41.02,41.02,40.94,40.95,121509.0,34.0933,34.0933,34.0269,34.0352,121509.0
2017-09-07 15:05:00,40.96,40.99,40.95,40.99,103390.0,34.0435,34.0684,34.0352,34.0684,103390.0
2017-09-07 15:10:00,40.98,40.99,40.95,40.98,143877.0,34.0601,34.0684,34.0352,34.0601,143877.0
2017-09-07 15:15:00,40.98,41.03,40.97,41.01,86450.0,34.0601,34.1017,34.0518,34.085,86450.0
2017-09-07 15:20:00,41.01,41.01,40.96,40.97,86136.0,34.085,34.085,34.0435,34.0518,86136.0
2017-09-07 15:25:00,40.98,40.99,40.95,40.98,85713.0,34.0601,34.0684,34.0352,34.0601,85713.0
2017-09-07 15:30:00,40.98,41.01,40.96,40.98,105061.0,34.0601,34.085,34.0435,34.0601,105061.0
2017-09-07 15:35:00,40.98,41.01,40.96,41.0,174799.0,34.0601,34.085,34.0435,34.0767,174799.0
2017-09-07 15:40:00,41.0,41.0,40.95,40.98,204216.0,34.0767,34.0767,34.0352,34.0601,204216.0
2017-09-07 15:45:00,40.98,41.01,40.96,41.0,231116.0,34.0601,34.085,34.0435,34.0767,231116.0
2017-09-07 15:50:00,41.0,41.06,40.94,40.95,313626.0,34.0767,34.1266,34.0269,34.0352,313626.0
2017-09-07 15:55:00,40.94,41.0,40.94,40.96,359486.0,34.0269,34.0767,34.0269,34.0435,359486.0
2017-09-08 09:30:00,40.97,41.09,40.78,40.92,188021.0,34.0518,34.1515,33.8939,34.0102,188021.0
2017-09-08 09:35:00,40.93,40.96,40.84,40.91,45054.0,34.0185,34.0435,33.9437,34.0019,45054.0
2017-09-08 09:40:00,40.91,40.94,40.89,40.93,16993.0,34.0019,34.0269,33.9853,34.0185,16993.0
2017-09-08 09:45:00,40.93,40.93,40.88,40.88,47692.0,34.0185,34.0185,33.977,33.977,47692.0
2017-09-08 09:50:00,40.89,40.89,40.82,40.83,80322.0,33.9853,33.9853,33.9271,33.9354,80322.0
2017-09-08 09:55:00,40.84,41.0,40.83,41.0,32434.0,33.9437,34.0767,33.9354,34.0767,32434.0
2017-09-08 10:00:00,41.0,41.09,40.96,41.06,506790.0,34.0767,34.1515,34.0435,34.1266,506790.0
2017-09-08 10:05:00,41.06,41.08,41.0,41.06,180900.0,34.1266,34.1432,34.0767,34.1266,180900.0
2017-09-08 10:10:00,41.06,41.06,40.91,40.92,119548.0,34.1266,34.1266,34.0019,34.0102,119548.0
2017-09-08 10:15:00,40.92,41.0,40.92,40.99,59950.0,34.0102,34.0767,34.0102,34.0684,59950.0
2017-09-08 10:20:00,41.0,41.01,40.97,41.01,70809.0,34.0767,34.085,34.0518,34.085,70809.0
2017-09-08 10:25:00,41.01,41.01,40.96,40.99,115114.0,34.085,34.085,34.0435,34.0684,115114.0
2017-09-08 10:30:00,40.98,41.06,40.96,41.01,150103.0,34.0601,34.1266,34.0435,34.085,150103.0
2017-09-08 10:35:00,41.01,41.02,40.99,41.0,57216.0,34.085,34.0933,34.0684,34.0767,57216.0
2017-09-08 10:40:00,41.01,41.02,40.99,41.01,51885.0,34.085,34.0933,34.0684,34.085,51885.0
2017-09-08 10:45:00,41.0,41.08,41.0,41.05,79113.0,34.0767,34.1432,34.0767,34.1183,79113.0
2017-09-08 10:50:00,41.05,41.06,41.05,41.05,25104.0,34.1183,34.1266,34.1183,34.1183,25104.0
2017-09-08 10:55:00,41.05,41.12,41.05,41.11,51836.0,34.1183,34.1765,34.1183,34.1681,51836.0
2017-09-08 11:00:00,41.11,41.15,41.08,41.1,89483.0,34.1681,34.2014,34.1432,34.1598,89483.0
2017-09-08 11:05:00,41.11,41.19,41.02,41.02,163637.0,34.1681,34.2346,34.0933,34.0933,163637.0
2017-09-08 11:10:00,41.02,41.11,40.99,41.11,108468.0,34.0933,34.1681,34.0684,34.1681,108468.0
2017-09-08 11:15:00,41.11,41.12,41.02,41.08,47662.0,34.1681,34.1765,34.0933,34.1432,47662.0
2017-09-08 11:20:00,41.08,41.08,41.04,41.04,41062.0,34.1432,34.1432,34.11,34.11,41062.0
2017-09-08 11:25:00,41.05,41.13,41.04,41.12,39878.0,34.1183,34.1848,34.11,34.1765,39878.0
2017-09-08 11:30:00,41.13,41.13,41.06,41.07,255875.0,34.1848,34.1848,34.1266,34.1349,255875.0
2017-09-08 11:35:00,41.07,41.07,41.01,41.03,74829.0,34.1349,34.1349,34.085,34.1017,74829.0
2017-09-08 11:40:00,41.03,41.05,40.96,40.97,57104.0,34.1017,34.1183,34.0435,34.0518,57104.0
2017-09-08 11:45:00,40.96,41.05,40.91,41.05,117807.0,34.0435,34.1183,34.0019,34.1183,117807.0
2017-09-08 11:50:00,41.05,41.06,40.99,41.0,286575.0,34.1183,34.1266,34.0684,34.0767,286575.0
2017-09-08 11:55:00,40.99,41.0,40.94,40.97,317127.0,34.0684,34.0767,34.0269,34.0518,317127.0
2017-09-08 12:00:00,40.98,40.99,40.86,40.86,61904.0,34.0601,34.0684,33.9604,33.9604,61904.0
2017-09-08 12:05:00,40.87,40.87,40.68,40.68,148616.0,33.9687,33.9687,33.8108,33.8108,148616.0
2017-09-08 12:10:00,40.69,40.75,40.61,40.68,65603.0,33.8191,33.8689,33.7526,33.8108,65603.0
2017-09-08 12:15:00,40.68,40.8,40.68,40.78,39966.0,33.8108,33.9105,33.8108,33.8939,39966.0
2017-09-08 12:20:00,40.79,40.79,40.71,40.75,45179.0,33.9022,33.9022,33.8357,33.8689,45179.0
2017-09-08 12:25:00,40.75,40.76,40.7,40.7,119471.0,33.8689,33.8773,33.8274,33.8274,119471.0
2017-09-08 12:30:00,40.71,40.79,40.71,40.73,35194.0,33.8357,33.9022,33.8357,33.8523,35194.0
2017-09-08 12:35:00,40.74,40.75,40.69,40.72,76878.0,33.8606,33.8689,33.8191,33.844,76878.0
2017-09-08 12:40:00,40.72,40.72,40.69,40.7,28243.0,33.844,33.844,33.8191,33.8274,28243.0
2017-09-08 12:45:00,40.7,40.7,40.64,40.66,53732.0,33.8274,33.8274,33.7775,33.7941,53732.0
2017-09-08 12:50:00,40.66,40.7,40.65,40.68,58555.0,33.7941,33.8274,33.7858,33.8108,58555.0
2017-09-08 12:55:00,40.68,40.72,40.67,40.71,41453.0,33.8108,33.844,33.8024,33.8357,41453.0
2017-09-08 13:00:00,40.7,40.75,40.7,40.75,41970.0,33.8274,33.8689,33.8274,33.8689,41970.0
2017-09-08 13:05:00,40.74,40.74,40.72,40.73,31366.0,33.8606,33.8606,33.844,33.8523,31366.0
2017-09-08 13:10:00,40.73,40.74,40.71,40.72,31426.0,33.8523,33.8606,33.8357,33.844,31426.0
2017-09-08 13:15:00,40.72,40.73,40.72,40.72,22192.0,33.844,33.8523,33.844,33.844,22192.0
2017-09-08 13:20:00,40.73,40.78,40.72,40.78,51434.0,33.8523,33.8939,33.844,33.8939,51434.0
2017-09-08 13:25:00,40.77,40.8,40.76,40.77,51960.0,33.8856,33.9105,33.8773,33.8856,51960.0
2017-09-08 13:30:00,40.76,40.77,40.7,40.7,26677.0,33.8773,33.8856,33.8274,33.8274,26677.0
2017-09-08 13:35:00,40.7,40.74,40.69,40.74,39431.0,33.8274,33.8606,33.8191,33.8606,39431.0
2017-09-08 13:40:00,40.73,40.74,40.71,40.71,37206.0,33.8523,33.8606,33.8357,33.8357,37206.0
2017-09-08 13:45:00,40.71,40.72,40.67,40.68,55065.0,33.8357,33.844,33.8024,33.8108,55065.0
2017-09-08 13:50:00,40.68,40.7,40.66,40.7,137226.0,33.8108,33.8274,33.7941,33.8274,137226.0
2017-09-08 13:55:00,40.7,40.78,40.69,40.77,48370.0,33.8274,33.8939,33.8191,33.8856,48370.0
2017-09-08 14:00:00,40.76,40.77,40.75,40.75,25774.0,33.8773,33.8856,33.8689,33.8689,25774.0
2017-09-08 14:05:00,40.75,40.78,40.75,40.77,37770.0,33.8689,33.8939,33.8689,33.8856,37770.0
2017-09-08 14:10:00,40.77,40.77,40.75,40.76,28943.0,33.8856,33.8856,33.8689,33.8773,28943.0
2017-09-08 14:15:00,40.76,40.77,40.75,40.76,42928.0,33.8773,33.8856,33.8689,33.8773,42928.0
2017-09-08 14:20:00,40.76,40.77,40.75,40.75,107602.0,33.8773,33.8856,33.8689,33.8689,107602.0
2017-09-08 14:25:00,40.75,40.76,40.72,40.73,78088.0,33.8689,33.8773,33.844,33.8523,78088.0
2017-09-08 14:30:00,40.73,40.76,40.72,40.76,116374.0,33.8523,33.8773,33.844,33.8773,116374.0
2017-09-08 14:35:00,40.75,40.76,40.73,40.74,71819.0,33.8689,33.8773,33.8523,33.8606,71819.0
2017-09-08 14:40:00,40.74,40.75,40.72,40.72,28032.0,33.8606,33.8689,33.844,33.844,28032.0
2017-09-08 14:45:00,40.72,40.75,40.67,40.68,61465.0,33.844,33.8689,33.8024,33.8108,61465.0
2017-09-08 14:50:00,40.69,40.72,40.68,40.7,55182.0,33.8191,33.844,33.8108,33.8274,55182.0
2017-09-08 14:55:00,40.7,40.72,40.69,40.71,35095.0,33.8274,33.844,33.8191,33.8357,35095.0
2017-09-08 15:00:00,40.7,40.73,40.69,40.72,44494.0,33.8274,33.8523,33.8191,33.844,44494.0
2017-09-08 15:05:00,40.72,40.73,40.69,40.71,48670.0,33.844,33.8523,33.8191,33.8357,48670.0
2017-09-08 15:10:00,40.7,40.71,40.68,40.71,61310.0,33.8274,33.8357,33.8108,33.8357,61310.0
2017-09-08 15:15:00,40.7,40.73,40.7,40.7,78792.0,33.8274,33.8523,33.8274,33.8274,78792.0
2017-09-08 15:20:00,40.7,40.75,40.69,40.75,64787.0,33.8274,33.8689,33.8191,33.8689,64787.0
2017-09-08 15:25:00,40.74,40.76,40.71,40.76,76285.0,33.8606,33.8773,33.8357,33.8773,76285.0
2017-09-08 15:30:00,40.76,40.76,40.68,40.69,67763.0,33.8773,33.8773,33.8108,33.8191,67763.0
2017-09-08 15:35:00,40.69,40.72,40.69,40.72,52687.0,33.8191,33.844,33.8191,33.844,52687.0
2017-09-08 15:40:00,40.72,40.73,40.69,40.72,126398.0,33.844,33.8523,33.8191,33.844,126398.0
2017-09-08 15:45:00,40.71,40.71,40.66,40.68,173020.0,33.8357,33.8357,33.7941,33.8108,173020.0
2017-09-08 15:50:00,40.67,40.7,40.62,40.66,239598.0,33.8024,33.8274,33.7609,33.7941,239598.0
2017-09-08 15:55:00,40.66,40.67,40.61,40.63,438774.0,33.7941,33.8024,33.7526,33.7692,438774.0
2017-09-11 09:30:00,40.83,40.97,40.71,40.95,133427.0,33.9354,34.0518,33.8357,34.0352,133427.0
2017-09-11 09:35:00,40.96,40.97,40.87,40.9,255461.0,34.0435,34.0518,33.9687,33.9936,255461.0
2017-09-11 09:40:00,40.9,40.96,40.86,40.9,218005.0,33.9936,34.0435,33.9604,33.9936,218005.0
2017-09-11 09:45:00,40.9,40.96,40.86,40.95,104417.0,33.9936,34.0435,33.9604,34.0352,104417.0
2017-09-11 09:50:00,40.96,41.04,40.95,41.03,109524.0,34.0435,34.11,34.0352,34.1017,109524.0
2017-09-11 09:55:00,41.04,41.05,40.99,41.02,84261.0,34.11,34.1183,34.0684,34.0933,84261.0
2017-09-11 10:00:00,41.02,41.08,41.01,41.06,56989.0,34.0933,34.1432,34.085,34.1266,56989.0
2017-09-11 10:05:00,41.06,41.08,41.02,41.06,47977.0,34.1266,34.1432,34.0933,34.1266,47977.0
2017-09-11 10:10:00,41.05,41.06,41.02,41.04,80542.0,34.1183,34.1266,34.0933,34.11,80542.0
2017-09-11 10:15:00,41.04,41.12,41.04,41.11,74203.0,34.11,34.1765,34.11,34.1681,74203.0
2017-09-11 10:20:00,41.12,41.13,41.02,41.02,69709.0,34.1765,34.1848,34.0933,34.0933,69709.0
2017-09-11 10:25:00,41.02,41.04,41.0,41.03,49054.0,34.0933,34.11,34.0767,34.1017,49054.0
2017-09-11 10:30:00,41.03,41.09,41.01,41.06,61561.0,34.1017,34.1515,34.085,34.1266,61561.0
2017-09-11 10:35:00,41.07,41.09,41.02,41.09,31057.0,34.1349,34.1515,34.0933,34.1515,31057.0
2017-09-11 10:40:00,41.08,41.09,41.0,41.03,96301.0,34.1432,34.1515,34.0767,34.1017,96301.0
2017-09-11 10:45:00,41.03,41.1,41.02,41.06,42987.0,34.1017,34.1598,34.0933,34.1266,42987.0
2017-09-11 10:50:00,41.06,41.11,41.05,41.06,32392.0,34.1266,34.1681,34.1183,34.1266,32392.0
2017-09-11 10:55:00,41.06,41.08,41.04,41.08,42721.0,34.1266,34.1432,34.11,34.1432,42721.0
2017-09-11 11:00:00,41.08,41.09,41.05,41.06,28809.0,34.1432,34.1515,34.1183,34.1266,28809.0
2017-09-11 11:05:00,41.06,41.07,41.03,41.03,46558.0,34.1266,34.1349,34.1017,34.1017,46558.0
2017-09-11 11:10:00,41.02,41.06,41.02,41.04,36208.0,34.0933,34.1266,34.0933,34.11,36208.0
2017-09-11 11:15:00,41.03,41.06,41.03,41.05,27071.0,34.1017,34.1266,34.1017,34.1183,27071.0
2017-09-11 11:20:00,41.05,41.07,41.03,41.04,108264.0,34.1183,34.1349,34.1017,34.11,108264.0
2017-09-11 11:25:00,41.03,41.07,41.02,41.05,83760.0,34.1017,34.1349,34.0933,34.1183,83760.0
2017-09-11 11:30:00,41.05,41.07,41.03,41.06,37089.0,34.1183,34.1349,34.1017,34.1266,37089.0
2017-09-11 11:35:00,41.06,41.09,41.05,41.09,64396.0,34.1266,34.1515,34.1183,34.1515,64396.0
2017-09-11 11:40:00,41.09,41.11,41.08,41.09,53719.0,34.1515,34.1681,34.1432,34.1515,53719.0
2017-09-11 11:45:00,41.09,41.11,41.05,41.05,56691.0,34.1515,34.1681,34.1183,34.1183,56691.0
2017-09-11 11:50:00,41.05,41.08,41.01,41.08,62627.0,34.1183,34.1432,34.085,34.1432,62627.0
2017-09-11 11:55:00,41.07,41.09,41.06,41.06,30942.0,34.1349,34.1515,34.1266,34.1266,30942.0
2017-09-11 12:00:00,41.06,41.1,41.06,41.1,16708.0,34.1266,34.1598,34.1266,34.1598,16708.0
2017-09-11 12:05:00,41.09,41.11,41.08,41.1,34299.0,34.1515,34.1681,34.1432,34.1598,34299.0
2017-09-11 12:10:00,41.09,41.1,41.07,41.07,95684.0,34.1515,34.1598,34.1349,34.1349,95684.0
2017-09-11 12:15:00,41.07,41.11,41.07,41.1,35185.0,34.1349,34.1681,34.1349,34.1598,35185.0
2017-09-11 12:20:00,41.1,41.1,41.08,41.09,18595.0,34.1598,34.1598,34.1432,34.1515,18595.0
2017-09-11 12:25:00,41.09,41.12,41.09,41.12,25381.0,34.1515,34.1765,34.1515,34.1765,25381.0
2017-09-11 12:30:00,41.11,41.14,41.11,41.13,29289.0,34.1681,34.1931,34.1681,34.1848,29289.0
2017-09-11 12:35:00,41.13,41.14,41.1,41.12,22106.0,34.1848,34.1931,34.1598,34.1765,22106.0
2017-09-11 12:40:00,41.11,41.17,41.11,41.14,48127.0,34.1681,34.218,34.1681,34.1931,48127.0
2017-09-11 12:45:00,41.13,41.15,41.13,41.15,16231.0,34.1848,34.2014,34.1848,34.2014,16231.0
2017-09-11 12:50:00,41.14,41.16,41.14,41.15,31280.0,34.1931,34.2097,34.1931,34.2014,31280.0
2017-09-11 12:55:00,41.15,41.2,41.15,41.2,63764.0,34.2014,34.243,34.2014,34.243,63764.0
2017-09-11 13:00:00,41.19,41.19,41.12,41.14,53111.0,34.2346,34.2346,34.1765,34.1931,53111.0
2017-09-11 13:05:00,41.13,41.13,41.08,41.09,39351.0,34.1848,34.1848,34.1432,34.1515,39351.0
2017-09-11 13:10:00,41.08,41.1,41.02,41.08,99905.0,34.1432,34.1598,34.0933,34.1432,99905.0
2017-09-11 13:15:00,41.08,41.12,41.08,41.12,45178.0,34.1432,34.1765,34.1432,34.1765,45178.0
2017-09-11 13:20:00,41.11,41.12,41.1,41.11,56883.0,34.1681,34.1765,34.1598,34.1681,56883.0
2017-09-11 13:25:00,41.11,41.12,41.08,41.1,46481.0,34.1681,34.1765,34.1432,34.1598,46481.0
2017-09-11 13:30:00,41.09,41.1,41.06,41.07,54891.0,34.1515,34.1598,34.1266,34.1349,54891.0
2017-09-11 13:35:00,41.07,41.08,41.03,41.04,41189.0,34.1349,34.1432,34.1017,34.11,41189.0
2017-09-11 13:40:00,41.04,41.04,41.02,41.03,20504.0,34.11,34.11,34.0933,34.1017,20504.0
2017-09-11 13:45:00,41.02,41.04,40.99,41.01,67023.0,34.0933,34.11,34.0684,34.085,67023.0
2017-09-11 13:50:00,41.01,41.04,41.0,41.03,13324.0,34.085,34.11,34.0767,34.1017,13324.0
2017-09-11 13:55:00,41.04,41.04,41.0,41.02,26768.0,34.11,34.11,34.0767,34.0933,26768.0
2017-09-11 14:00:00,41.01,41.05,41.0,41.05,54205.0,34.085,34.1183,34.0767,34.1183,54205.0
2017-09-11 14:05:00,41.04,41.05,41.01,41.04,61060.0,34.11,34.1183,34.085,34.11,61060.0
2017-09-11 14:10:00,41.04,41.05,40.99,41.0,141414.0,34.11,34.1183,34.0684,34.0767,141414.0
2017-09-11 14:15:00,41.0,41.03,41.0,41.03,30976.0,34.0767,34.1017,34.0767,34.1017,30976.0
2017-09-11 14:20:00,41.03,41.04,41.02,41.03,44971.0,34.1017,34.11,34.0933,34.1017,44971.0
2017-09-11 14:25:00,41.03,41.05,41.02,41.03,29662.0,34.1017,34.1183,34.0933,34.1017,29662.0
2017-09-11 14:30:00,41.03,41.09,41.03,41.06,52233.0,34.1017,34.1515,34.1017,34.1266,52233.0
2017-09-11 14:35:00,41.07,41.09,41.06,41.07,26091.0,34.1349,34.1515,34.1266,34.1349,26091.0
2017-09-11 14:40:00,41.08,41.08,41.05,41.07,32558.0,34.1432,34.1432,34.1183,34.1349,32558.0
2017-09-11 14:45:00,41.08,41.1,41.07,41.1,38397.0,34.1432,34.1598,34.1349,34.1598,38397.0
2017-09-11 14:50:00,41.1,41.11,41.08,41.09,52099.0,34.1598,34.1681,34.1432,34.1515,52099.0
2017-09-11 14:55:00,41.1,41.11,41.08,41.09,39829.0,34.1598,34.1681,34.1432,34.1515,39829.0
2017-09-11 15:00:00,41.08,41.1,41.07,41.08,48444.0,34.1432,34.1598,34.1349,34.1432,48444.0
2017-09-11 15:05:00,41.09,41.12,41.08,41.1,35789.0,34.1515,34.1765,34.1432,34.1598,35789.0
2017-09-11 15:10:00,41.09,41.12,41.09,41.11,43629.0,34.1515,34.1765,34.1515,34.1681,43629.0
2017-09-11 15:15:00,41.12,41.12,41.08,41.1,38582.0,34.1765,34.1765,34.1432,34.1598,38582.0
2017-09-11 15:20:00,41.1,41.1,41.07,41.08,87258.0,34.1598,34.1598,34.1349,34.1432,87258.0
2017-09-11 15:25:00,41.08,41.09,41.07,41.09,99101.0,34.1432,34.1515,34.1349,34.1515,99101.0
2017-09-11 15:30:00,41.09,41.12,41.08,41.09,66198.0,34.1515,34.1765,34.1432,34.1515,66198.0
2017-09-11 15:35:00,41.09,41.14,41.08,41.14,68443.0,34.1515,34.1931,34.1432,34.1931,68443.0
2017-09-11 15:40:00,41.14,41.14,41.11,41.14,134131.0,34.1931,34.1931,34.1681,34.1931,134131.0
2017-09-11 15:45:00,41.14,41.15,41.09,41.13,154957.0,34.1931,34.2014,34.1515,34.1848,154957.0
2017-09-11 15:50:00,41.13,41.22,41.13,41.15,363682.0,34.1848,34.2596,34.1848,34.2014,363682.0
2017-09-11 15:55:00,41.15,41.19,41.14,41.19,335541.0,34.2014,34.2346,34.1931,34.2346,335541.0
2017-09-12 09:30:00,41.28,41.38,41.17,41.33,187669.0,34.3094,34.3926,34.218,34.351,187669.0
2017-09-12 09:35:00,41.31,41.4,41.28,41.37,57030.0,34.3344,34.4092,34.3094,34.3842,57030.0
2017-09-12 09:40:00,41.37,41.4,41.32,41.39,83841.0,34.3842,34.4092,34.3427,34.4009,83841.0
2017-09-12 09:45:00,41.39,41.39,41.26,41.3,67930.0,34.4009,34.4009,34.2928,34.3261,67930.0
2017-09-12 09:50:00,41.3,41.3,41.21,41.22,41134.0,34.3261,34.3261,34.2513,34.2596,41134.0
2017-09-12 09:55:00,41.22,41.25,41.21,41.24,34166.0,34.2596,34.2845,34.2513,34.2762,34166.0
2017-09-12 10:00:00,41.25,41.25,41.11,41.12,60017.0,34.2845,34.2845,34.1681,34.1765,60017.0
2017-09-12 10:05:00,41.12,41.18,41.11,41.17,86166.0,34.1765,34.2263,34.1681,34.218,86166.0
2017-09-12 10:10:00,41.18,41.18,41.11,41.13,39220.0,34.2263,34.2263,34.1681,34.1848,39220.0
2017-09-12 10:15:00,41.13,41.14,41.1,41.13,32901.0,34.1848,34.1931,34.1598,34.1848,32901.0
2017-09-12 10:20:00,41.13,41.14,41.07,41.08,50356.0,34.1848,34.1931,34.1349,34.1432,50356.0
2017-09-12 10:25:00,41.07,41.07,41.02,41.06,47398.0,34.1349,34.1349,34.0933,34.1266,47398.0
2017-09-12 10:30:00,41.06,41.09,41.05,41.08,27767.0,34.1266,34.1515,34.1183,34.1432,27767.0
2017-09-12 10:35:00,41.09,41.1,41.01,41.01,57681.0,34.1515,34.1598,34.085,34.085,57681.0
2017-09-12 10:40:00,41.01,41.01,40.91,40.95,64543.0,34.085,34.085,34.0019,34.0352,64543.0
2017-09-12 10:45:00,40.94,40.98,40.93,40.98,28483.0,34.0269,34.0601,34.0185,34.0601,28483.0
2017-09-12 10:50:00,40.98,41.08,40.97,41.08,33865.0,34.0601,34.1432,34.0518,34.1432,33865.0
2017-09-12 10:55:00,41.08,41.14,41.07,41.11,44746.0,34.1432,34.1931,34.1349,34.1681,44746.0
2017-09-12 11:00:00,41.11,41.12,41.02,41.05,46843.0,34.1681,34.1765,34.0933,34.1183,46843.0
2017-09-12 11:05:00,41.05,41.11,41.05,41.09,19129.0,34.1183,34.1681,34.1183,34.1515,19129.0
2017-09-12 11:10:00,41.08,41.09,41.07,41.08,20252.0,34.1432,34.1515,34.1349,34.1432,20252.0
2017-09-12 11:15:00,41.08,41.15,41.05,41.06,103037.0,34.1432,34.2014,34.1183,34.1266,103037.0
2017-09-12 11:20:00,41.05,41.06,40.98,40.98,32287.0,34.1183,34.1266,34.0601,34.0601,32287.0
2017-09-12 11:25:00,40.99,41.01,40.97,40.97,19574.0,34.0684,34.085,34.0518,34.0518,19574.0
2017-09-12 11:30:00,40.98,41.06,40.97,41.03,27582.0,34.0601,34.1266,34.0518,34.1017,27582.0
2017-09-12 11:35:00,41.04,41.04,40.99,40.99,23547.0,34.11,34.11,34.0684,34.0684,23547.0
2017-09-12 11:40:00,40.99,41.01,40.98,41.0,36927.0,34.0684,34.085,34.0601,34.0767,36927.0
2017-09-12 11:45:00,41.0,41.01,40.99,41.0,9724.0,34.0767,34.085,34.0684,34.0767,9724.0
2017-09-12 11:50:00,41.01,41.01,40.98,40.98,96092.0,34.085,34.085,34.0601,34.0601,96092.0
2017-09-12 11:55:00,40.98,40.99,40.93,40.94,38617.0,34.0601,34.0684,34.0185,34.0269,38617.0
2017-09-12 12:00:00,40.94,40.99,40.93,40.99,45411.0,34.0269,34.0684,34.0185,34.0684,45411.0
2017-09-12 12:05:00,40.98,41.01,40.97,41.01,22661.0,34.0601,34.085,34.0518,34.085,22661.0
2017-09-12 12:10:00,41.0,41.05,41.0,41.05,37741.0,34.0767,34.1183,34.0767,34.1183,37741.0
2017-09-12 12:15:00,41.05,41.09,41.05,41.08,36389.0,34.1183,34.1515,34.1183,34.1432,36389.0
2017-09-12 12:20:00,41.09,41.09,41.05,41.06,24657.0,34.1515,34.1515,34.1183,34.1266,24657.0
2017-09-12 12:25:00,41.06,41.06,41.05,41.06,5237.0,34.1266,34.1266,34.1183,34.1266,5237.0
2017-09-12 12:30:00,41.06,41.12,41.06,41.11,16838.0,34.1266,34.1765,34.1266,34.1681,16838.0
2017-09-12 12:35:00,41.11,41.12,41.07,41.09,21354.0,34.1681,34.1765,34.1349,34.1515,21354.0
2017-09-12 12:40:00,41.09,41.11,41.08,41.1,16464.0,34.1515,34.1681,34.1432,34.1598,16464.0
2017-09-12 12:45:00,41.11,41.11,41.09,41.1,17636.0,34.1681,34.1681,34.1515,34.1598,17636.0
2017-09-12 12:50:00,41.11,41.11,41.09,41.1,19596.0,34.1681,34.1681,34.1515,34.1598,19596.0
2017-09-12 12:55:00,41.1,41.11,41.09,41.1,17029.0,34.1598,34.1681,34.1515,34.1598,17029.0
2017-09-12 13:00:00,41.11,41.12,41.1,41.11,19715.0,34.1681,34.1765,34.1598,34.1681,19715.0
2017-09-12 13:05:00,41.11,41.12,41.07,41.08,21217.0,34.1681,34.1765,34.1349,34.1432,21217.0
2017-09-12 13:10:00,41.07,41.08,41.05,41.05,16424.0,34.1349,34.1432,34.1183,34.1183,16424.0
2017-09-12 13:15:00,41.05,41.07,41.05,41.06,25264.0,34.1183,34.1349,34.1183,34.1266,25264.0
2017-09-12 13:20:00,41.07,41.08,41.06,41.06,32909.0,34.1349,34.1432,34.1266,34.1266,32909.0
2017-09-12 13:25:00,41.07,41.07,41.06,41.06,11093.0,34.1349,34.1349,34.1266,34.1266,11093.0
2017-09-12 13:30:00,41.07,41.07,41.06,41.06,15609.0,34.1349,34.1349,34.1266,34.1266,15609.0
2017-09-12 13:35:00,41.06,41.07,41.0,41.02,37025.0,34.1266,34.1349,34.0767,34.0933,37025.0
2017-09-12 13:40:00,41.01,41.02,40.99,41.0,17110.0,34.085,34.0933,34.0684,34.0767,17110.0
2017-09-12 13:45:00,41.0,41.05,40.99,41.05,24947.0,34.0767,34.1183,34.0684,34.1183,24947.0
2017-09-12 13:50:00,41.05,41.08,41.04,41.08,55756.0,34.1183,34.1432,34.11,34.1432,55756.0
2017-09-12 13:55:00,41.07,41.1,41.05,41.09,62134.0,34.1349,34.1598,34.1183,34.1515,62134.0
2017-09-12 14:00:00,41.09,41.09,41.06,41.06,19697.0,34.1515,34.1515,34.1266,34.1266,19697.0
2017-09-12 14:05:00,41.06,41.07,41.02,41.02,50064.0,34.1266,34.1349,34.0933,34.0933,50064.0
2017-09-12 14:10:00,41.02,41.03,40.98,41.01,24893.0,34.0933,34.1017,34.0601,34.085,24893.0
2017-09-12 14:15:00,41.01,41.02,40.98,40.98,26640.0,34.085,34.0933,34.0601,34.0601,26640.0
2017-09-12 14:20:00,40.98,41.02,40.97,40.99,34040.0,34.0601,34.0933,34.0518,34.0684,34040.0
2017-09-12 14:25:00,40.99,41.0,40.92,40.93,154734.0,34.0684,34.0767,34.0102,34.0185,154734.0
2017-09-12 14:30:00,40.94,40.98,40.94,40.95,20550.0,34.0269,34.0601,34.0269,34.0352,20550.0
2017-09-12 14:35:00,40.95,40.98,40.94,40.95,45115.0,34.0352,34.0601,34.0269,34.0352,45115.0
2017-09-12 14:40:00,40.96,40.96,40.9,40.92,259677.0,34.0435,34.0435,33.9936,34.0102,259677.0
2017-09-12 14:45:00,40.92,40.95,40.91,40.93,24524.0,34.0102,34.0352,34.0019,34.0185,24524.0
2017-09-12 14:50:00,40.93,40.96,40.91,40.93,45820.0,34.0185,34.0435,34.0019,34.0185,45820.0
2017-09-12 14:55:00,40.93,40.99,40.92,40.98,34761.0,34.0185,34.0684,34.0102,34.0601,34761.0
2017-09-12 15:00:00,40.98,41.01,40.97,41.0,42620.0,34.0601,34.085,34.0518,34.0767,42620.0
2017-09-12 15:05:00,41.01,41.01,40.99,41.0,23169.0,34.085,34.085,34.0684,34.0767,23169.0
2017-09-12 15:10:00,41.0,41.01,40.99,40.99,44167.0,34.0767,34.085,34.0684,34.0684,44167.0
2017-09-12 15:15:00,40.99,41.0,40.99,40.99,18741.0,34.0684,34.0767,34.0684,34.0684,18741.0
2017-09-12 15:20:00,40.99,41.01,40.99,40.99,87750.0,34.0684,34.085,34.0684,34.0684,87750.0
2017-09-12 15:25:00,40.99,41.01,40.99,41.0,61434.0,34.0684,34.085,34.0684,34.0767,61434.0
2017-09-12 15:30:00,40.99,41.0,40.99,41.0,24601.0,34.0684,34.0767,34.0684,34.0767,24601.0
2017-09-12 15:35:00,40.99,41.0,40.97,40.98,55410.0,34.0684,34.0767,34.0518,34.0601,55410.0
2017-09-12 15:40:00,40.97,40.99,40.96,40.98,58499.0,34.0518,34.0684,34.0435,34.0601,58499.0
2017-09-12 15:45:00,40.97,40.98,40.92,40.92,68724.0,34.0518,34.0601,34.0102,34.0102,68724.0
2017-09-12 15:50:00,40.93,40.97,40.92,40.97,71967.0,34.0185,34.0518,34.0102,34.0518,71967.0
2017-09-12 15:55:00,40.97,40.98,40.93,40.97,339681.0,34.0518,34.0601,34.0185,34.0518,339681.0
2017-09-13 09:30:00,40.96,41.01,40.83,40.87,126748.0,34.0435,34.085,33.9354,33.9687,126748.0
2017-09-13 09:35:00,40.88,41.0,40.87,40.88,59974.0,33.977,34.0767,33.9687,33.977,59974.0
2017-09-13 09:40:00,40.88,40.92,40.82,40.84,65211.0,33.977,34.0102,33.9271,33.9437,65211.0
2017-09-13 09:45:00,40.84,41.01,40.82,40.94,80291.0,33.9437,34.085,33.9271,34.0269,80291.0
2017-09-13 09:50:00,40.94,40.95,40.9,40.92,39202.0,34.0269,34.0352,33.9936,34.0102,39202.0
2017-09-13 09:55:00,40.93,41.0,40.92,40.96,63806.0,34.0185,34.0767,34.0102,34.0435,63806.0
2017-09-13 10:00:00,40.95,40.99,40.91,40.98,134812.0,34.0352,34.0684,34.0019,34.0601,134812.0
2017-09-13 10:05:00,40.98,41.04,40.98,41.01,50681.0,34.0601,34.11,34.0601,34.085,50681.0
2017-09-13 10:10:00,41.0,41.08,40.99,41.08,367035.0,34.0767,34.1432,34.0684,34.1432,367035.0
2017-09-13 10:15:00,41.07,41.16,41.06,41.16,86272.0,34.1349,34.2097,34.1266,34.2097,86272.0
2017-09-13 10:20:00,41.15,41.17,41.12,41.14,77263.0,34.2014,34.218,34.1765,34.1931,77263.0
2017-09-13 10:25:00,41.13,41.14,41.06,41.09,35191.0,34.1848,34.1931,34.1266,34.1515,35191.0
2017-09-13 10:30:00,41.1,41.1,41.05,41.1,25335.0,34.1598,34.1598,34.1183,34.1598,25335.0
2017-09-13 10:35:00,41.1,41.12,41.09,41.11,58694.0,34.1598,34.1765,34.1515,34.1681,58694.0
2017-09-13 10:40:00,41.11,41.16,41.09,41.15,65837.0,34.1681,34.2097,34.1515,34.2014,65837.0
2017-09-13 10:45:00,41.15,41.2,41.15,41.17,50697.0,34.2014,34.243,34.2014,34.218,50697.0
2017-09-13 10:50:00,41.18,41.18,41.13,41.14,65551.0,34.2263,34.2263,34.1848,34.1931,65551.0
2017-09-13 10:55:00,41.14,41.15,41.11,41.13,32371.0,34.1931,34.2014,34.1681,34.1848,32371.0
2017-09-13 11:00:00,41.13,41.14,41.12,41.13,41038.0,34.1848,34.1931,34.1765,34.1848,41038.0
2017-09-13 11:05:00,41.13,41.16,41.12,41.14,51328.0,34.1848,34.2097,34.1765,34.1931,51328.0
2017-09-13 11:10:00,41.14,41.23,41.14,41.22,56043.0,34.1931,34.2679,34.1931,34.2596,56043.0
2017-09-13 11:15:00,41.23,41.23,41.21,41.21,28066.0,34.2679,34.2679,34.2513,34.2513,28066.0
2017-09-13 11:20:00,41.22,41.25,41.21,41.23,87117.0,34.2596,34.2845,34.2513,34.2679,87117.0
2017-09-13 11:25:00,41.22,41.22,41.18,41.19,33623.0,34.2596,34.2596,34.2263,34.2346,33623.0
2017-09-13 11:30:00,41.2,41.2,41.13,41.15,52323.0,34.243,34.243,34.1848,34.2014,52323.0
2017-09-13 11:35:00,41.14,41.19,41.13,41.19,32524.0,34.1931,34.2346,34.1848,34.2346,32524.0
2017-09-13 11:40:00,41.2,41.2,41.18,41.2,19440.0,34.243,34.243,34.2263,34.243,19440.0
2017-09-13 11:45:00,41.2,41.23,41.2,41.21,37930.0,34.243,34.2679,34.243,34.2513,37930.0
2017-09-13 11:50:00,41.21,41.3,41.2,41.29,75568.0,34.2513,34.3261,34.243,34.3178,75568.0
2017-09-13 11:55:00,41.29,41.31,41.27,41.28,55016.0,34.3178,34.3344,34.3011,34.3094,55016.0
2017-09-13 12:00:00,41.29,41.29,41.25,41.25,27093.0,34.3178,34.3178,34.2845,34.2845,27093.0
2017-09-13 12:05:00,41.25,41.27,41.24,41.26,25867.0,34.2845,34.3011,34.2762,34.2928,25867.0
2017-09-13 12:10:00,41.25,41.32,41.24,41.31,72465.0,34.2845,34.3427,34.2762,34.3344,72465.0
2017-09-13 12:15:00,41.32,41.33,41.29,41.29,21718.0,34.3427,34.351,34.3178,34.3178,21718.0
2017-09-13 12:20:00,41.3,41.3,41.27,41.27,14678.0,34.3261,34.3261,34.3011,34.3011,14678.0
2017-09-13 12:25:00,41.27,41.3,41.27,41.29,33980.0,34.3011,34.3261,34.3011,34.3178,33980.0
2017-09-13 12:30:00,41.29,41.3,41.28,41.28,16705.0,34.3178,34.3261,34.3094,34.3094,16705.0
2017-09-13 12:35:00,41.28,41.29,41.2,41.23,21828.0,34.3094,34.3178,34.243,34.2679,21828.0
2017-09-13 12:40:00,41.24,41.25,41.21,41.22,13251.0,34.2762,34.2845,34.2513,34.2596,13251.0
2017-09-13 12:45:00,41.22,41.24,41.21,41.23,16663.0,34.2596,34.2762,34.2513,34.2679,16663.0
2017-09-13 12:50:00,41.21,41.21,41.18,41.18,13709.0,34.2513,34.2513,34.2263,34.2263,13709.0
2017-09-13 12:55:00,41.18,41.19,41.16,41.17,13714.0,34.2263,34.2346,34.2097,34.218,13714.0
2017-09-13 13:00:00,41.17,41.19,41.12,41.17,44136.0,34.218,34.2346,34.1765,34.218,44136.0
2017-09-13 13:05:00,41.16,41.18,41.13,41.14,22097.0,34.2097,34.2263,34.1848,34.1931,22097.0
2017-09-13 13:10:00,41.14,41.17,41.14,41.15,35772.0,34.1931,34.218,34.1931,34.2014,35772.0
2017-09-13 13:15:00,41.15,41.17,41.15,41.16,21985.0,34.2014,34.218,34.2014,34.2097,21985.0
2017-09-13 13:20:00,41.16,41.18,41.16,41.16,28750.0,34.2097,34.2263,34.2097,34.2097,28750.0
2017-09-13 13:25:00,41.16,41.19,41.16,41.19,38109.0,34.2097,34.2346,34.2097,34.2346,38109.0
2017-09-13 13:30:00,41.19,41.2,41.18,41.18,53974.0,34.2346,34.243,34.2263,34.2263,53974.0
2017-09-13 13:35:00,41.19,41.21,41.18,41.21,10685.0,34.2346,34.2513,34.2263,34.2513,10685.0
2017-09-13 13:40:00,41.21,41.22,41.2,41.21,31329.0,34.2513,34.2596,34.243,34.2513,31329.0
2017-09-13 13:45:00,41.22,41.22,41.21,41.22,30895.0,34.2596,34.2596,34.2513,34.2596,30895.0
2017-09-13 13:50:00,41.21,41.25,41.21,41.23,50395.0,34.2513,34.2845,34.2513,34.2679,50395.0
2017-09-13 13:55:00,41.23,41.23,41.2,41.21,30670.0,34.2679,34.2679,34.243,34.2513,30670.0
2017-09-13 14:00:00,41.21,41.21,41.18,41.19,22631.0,34.2513,34.2513,34.2263,34.2346,22631.0
2017-09-13 14:05:00,41.19,41.25,41.18,41.24,54409.0,34.2346,34.2845,34.2263,34.2762,54409.0
2017-09-13 14:10:00,41.24,41.27,41.22,41.24,45642.0,34.2762,34.3011,34.2596,34.2762,45642.0
2017-09-13 14:15:00,41.25,41.27,41.23,41.23,42574.0,34.2845,34.3011,34.2679,34.2679,42574.0
2017-09-13 14:20:00,41.24,41.25,41.21,41.25,29662.0,34.2762,34.2845,34.2513,34.2845,29662.0
2017-09-13 14:25:00,41.24,41.25,41.17,41.19,82298.0,34.2762,34.2845,34.218,34.2346,82298.0
2017-09-13 14:30:00,41.19,41.21,41.12,41.12,25939.0,34.2346,34.2513,34.1765,34.1765,25939.0
2017-09-13 14:35:00,41.13,41.16,41.12,41.13,49174.0,34.1848,34.2097,34.1765,34.1848,49174.0
2017-09-13 14:40:00,41.13,41.15,41.12,41.13,22147.0,34.1848,34.2014,34.1765,34.1848,22147.0
2017-09-13 14:45:00,41.14,41.14,41.11,41.13,16630.0,34.1931,34.1931,34.1681,34.1848,16630.0
2017-09-13 14:50:00,41.14,41.14,41.1,41.12,36716.0,34.1931,34.1931,34.1598,34.1765,36716.0
2017-09-13 14:55:00,41.12,41.12,41.09,41.1,11661.0,34.1765,34.1765,34.1515,34.1598,11661.0
2017-09-13 15:00:00,41.09,41.12,41.09,41.12,36876.0,34.1515,34.1765,34.1515,34.1765,36876.0
2017-09-13 15:05:00,41.11,41.12,41.06,41.09,27959.0,34.1681,34.1765,34.1266,34.1515,27959.0
2017-09-13 15:10:00,41.1,41.1,41.07,41.09,15476.0,34.1598,34.1598,34.1349,34.1515,15476.0
2017-09-13 15:15:00,41.09,41.09,41.08,41.09,21352.0,34.1515,34.1515,34.1432,34.1515,21352.0
2017-09-13 15:20:00,41.09,41.09,41.08,41.09,14145.0,34.1515,34.1515,34.1432,34.1515,14145.0
2017-09-13 15:25:00,41.09,41.09,41.08,41.09,17929.0,34.1515,34.1515,34.1432,34.1515,17929.0
2017-09-13 15:30:00,41.09,41.1,41.07,41.1,100271.0,34.1515,34.1598,34.1349,34.1598,100271.0
2017-09-13 15:35:00,41.09,41.1,41.07,41.08,39120.0,34.1515,34.1598,34.1349,34.1432,39120.0
2017-09-13 15:40:00,41.07,41.08,41.02,41.03,69147.0,34.1349,34.1432,34.0933,34.1017,69147.0
2017-09-13 15:45:00,41.03,41.04,41.0,41.01,80927.0,34.1017,34.11,34.0767,34.085,80927.0
2017-09-13 15:50:00,41.01,41.1,41.0,41.1,258973.0,34.085,34.1598,34.0767,34.1598,258973.0
2017-09-13 15:55:00,41.09,41.13,41.09,41.12,437226.0,34.1515,34.1848,34.1515,34.1765,437226.0
2017-09-14 09:30:00,41.12,41.27,41.1,41.13,176856.0,34.1765,34.3011,34.1598,34.1848,176856.0
2017-09-14 09:35:00,41.13,41.15,40.9,40.9,125524.0,34.1848,34.2014,33.9936,33.9936,125524.0
2017-09-14 09:40:00,40.89,40.99,40.85,40.98,67595.0,33.9853,34.0684,33.9521,34.0601,67595.0
2017-09-14 09:45:00,40.98,41.0,40.93,40.98,58698.0,34.0601,34.0767,34.0185,34.0601,58698.0
2017-09-14 09:50:00,40.98,41.01,40.9,40.98,39624.0,34.0601,34.085,33.9936,34.0601,39624.0
2017-09-14 09:55:00,40.99,41.02,40.95,40.98,43797.0,34.0684,34.0933,34.0352,34.0601,43797.0
2017-09-14 10:00:00,40.98,41.0,40.92,40.93,36461.0,34.0601,34.0767,34.0102,34.0185,36461.0
2017-09-14 10:05:00,40.93,40.94,40.89,40.91,54640.0,34.0185,34.0269,33.9853,34.0019,54640.0
2017-09-14 10:10:00,40.92,40.93,40.88,40.89,25654.0,34.0102,34.0185,33.977,33.9853,25654.0
2017-09-14 10:15:00,40.89,40.93,40.88,40.9,33894.0,33.9853,34.0185,33.977,33.9936,33894.0
2017-09-14 10:20:00,40.9,40.91,40.87,40.87,29645.0,33.9936,34.0019,33.9687,33.9687,29645.0
2017-09-14 10:25:00,40.87,40.92,40.86,40.88,38059.0,33.9687,34.0102,33.9604,33.977,38059.0
2017-09-14 10:30:00,40.89,40.91,40.86,40.87,32960.0,33.9853,34.0019,33.9604,33.9687,32960.0
2017-09-14 10:35:00,40.87,40.91,40.79,40.79,100871.0,33.9687,34.0019,33.9022,33.9022,100871.0
2017-09-14 10:40:00,40.78,40.79,40.73,40.78,51167.0,33.8939,33.9022,33.8523,33.8939,51167.0
2017-09-14 10:45:00,40.78,40.82,40.76,40.8,54120.0,33.8939,33.9271,33.8773,33.9105,54120.0
2017-09-14 10:50:00,40.8,40.84,40.8,40.84,25180.0,33.9105,33.9437,33.9105,33.9437,25180.0
2017-09-14 10:55:00,40.83,40.9,40.78,40.79,61743.0,33.9354,33.9936,33.8939,33.9022,61743.0
2017-09-14 11:00:00,40.79,40.81,40.75,40.75,45718.0,33.9022,33.9188,33.8689,33.8689,45718.0
2017-09-14 11:05:00,40.75,40.8,40.74,40.8,56126.0,33.8689,33.9105,33.8606,33.9105,56126.0
2017-09-14 11:10:00,40.8,40.81,40.74,40.77,59152.0,33.9105,33.9188,33.8606,33.8856,59152.0
2017-09-14 11:15:00,40.77,40.81,40.74,40.76,66826.0,33.8856,33.9188,33.8606,33.8773,66826.0
2017-09-14 11:20:00,40.76,40.79,40.73,40.74,103239.0,33.8773,33.9022,33.8523,33.8606,103239.0
2017-09-14 11:25:00,40.73,40.74,40.7,40.73,39057.0,33.8523,33.8606,33.8274,33.8523,39057.0
2017-09-14 11:30:00,40.74,40.76,40.72,40.73,41625.0,33.8606,33.8773,33.844,33.8523,41625.0
2017-09-14 11:35:00,40.73,40.74,40.7,40.71,120947.0,33.8523,33.8606,33.8274,33.8357,120947.0
2017-09-14 11:40:00,40.7,40.71,40.64,40.71,62368.0,33.8274,33.8357,33.7775,33.8357,62368.0
2017-09-14 11:45:00,40.7,40.74,40.67,40.74,38956.0,33.8274,33.8606,33.8024,33.8606,38956.0
2017-09-14 11:50:00,40.73,40.75,40.71,40.73,34578.0,33.8523,33.8689,33.8357,33.8523,34578.0
2017-09-14 11:55:00,40.73,40.74,40.68,40.7,46563.0,33.8523,33.8606,33.8108,33.8274,46563.0
2017-09-14 12:00:00,40.7,40.74,40.69,40.7,36814.0,33.8274,33.8606,33.8191,33.8274,36814.0
2017-09-14 12:05:00,40.7,40.7,40.68,40.68,27465.0,33.8274,33.8274,33.8108,33.8108,27465.0
2017-09-14 12:10:00,40.69,40.69,40.66,40.68,27510.0,33.8191,33.8191,33.7941,33.8108,27510.0
2017-09-14 12:15:00,40.69,40.7,40.62,40.65,110014.0,33.8191,33.8274,33.7609,33.7858,110014.0
2017-09-14 12:20:00,40.65,40.66,40.62,40.65,68751.0,33.7858,33.7941,33.7609,33.7858,68751.0
2017-09-14 12:25:00,40.66,40.76,40.64,40.76,140295.0,33.7941,33.8773,33.7775,33.8773,140295.0
2017-09-14 12:30:00,40.76,40.76,40.72,40.73,16238.0,33.8773,33.8773,33.844,33.8523,16238.0
2017-09-14 12:35:00,40.73,40.76,40.73,40.76,9707.0,33.8523,33.8773,33.8523,33.8773,9707.0
2017-09-14 12:40:00,40.76,40.82,40.75,40.79,45516.0,33.8773,33.9271,33.8689,33.9022,45516.0
2017-09-14 12:45:00,40.79,40.8,40.74,40.75,118583.0,33.9022,33.9105,33.8606,33.8689,118583.0
2017-09-14 12:50:00,40.75,40.75,40.7,40.7,41306.0,33.8689,33.8689,33.8274,33.8274,41306.0
2017-09-14 12:55:00,40.7,40.75,40.69,40.74,41666.0,33.8274,33.8689,33.8191,33.8606,41666.0
2017-09-14 13:00:00,40.74,40.75,40.72,40.73,43344.0,33.8606,33.8689,33.844,33.8523,43344.0
2017-09-14 13:05:00,40.73,40.73,40.71,40.72,18557.0,33.8523,33.8523,33.8357,33.844,18557.0
2017-09-14 13:10:00,40.71,40.72,40.7,40.7,16743.0,33.8357,33.844,33.8274,33.8274,16743.0
2017-09-14 13:15:00,40.7,40.71,40.68,40.69,26347.0,33.8274,33.8357,33.8108,33.8191,26347.0
2017-09-14 13:20:00,40.7,40.7,40.62,40.62,55730.0,33.8274,33.8274,33.7609,33.7609,55730.0
2017-09-14 13:25:00,40.63,40.69,40.62,40.69,36660.0,33.7692,33.8191,33.7609,33.8191,36660.0
2017-09-14 13:30:00,40.69,40.69,40.65,40.66,32774.0,33.8191,33.8191,33.7858,33.7941,32774.0
2017-09-14 13:35:00,40.66,40.67,40.65,40.65,14943.0,33.7941,33.8024,33.7858,33.7858,14943.0
2017-09-14 13:40:00,40.65,40.71,40.65,40.7,57965.0,33.7858,33.8357,33.7858,33.8274,57965.0
2017-09-14 13:45:00,40.69,40.69,40.67,40.69,124857.0,33.8191,33.8191,33.8024,33.8191,124857.0
2017-09-14 13:50:00,40.68,40.7,40.66,40.67,42139.0,33.8108,33.8274,33.7941,33.8024,42139.0
2017-09-14 13:55:00,40.66,40.67,40.64,40.66,22318.0,33.7941,33.8024,33.7775,33.7941,22318.0
2017-09-14 14:00:00,40.66,40.67,40.64,40.66,42310.0,33.7941,33.8024,33.7775,33.7941,42310.0
2017-09-14 14:05:00,40.67,40.71,40.66,40.71,39622.0,33.8024,33.8357,33.7941,33.8357,39622.0
2017-09-14 14:10:00,40.71,40.73,40.67,40.7,48010.0,33.8357,33.8523,33.8024,33.8274,48010.0
2017-09-14 14:15:00,40.69,40.69,40.66,40.66,37113.0,33.8191,33.8191,33.7941,33.7941,37113.0
2017-09-14 14:20:00,40.66,40.7,40.66,40.69,53303.0,33.7941,33.8274,33.7941,33.8191,53303.0
2017-09-14 14:25:00,40.69,40.7,40.66,40.67,29985.0,33.8191,33.8274,33.7941,33.8024,29985.0
2017-09-14 14:30:00,40.66,40.69,40.66,40.66,49053.0,33.7941,33.8191,33.7941,33.7941,49053.0
2017-09-14 14:35:00,40.67,40.67,40.63,40.63,45881.0,33.8024,33.8024,33.7692,33.7692,45881.0
2017-09-14 14:40:00,40.63,40.66,40.61,40.64,58879.0,33.7692,33.7941,33.7526,33.7775,58879.0
2017-09-14 14:45:00,40.65,40.65,40.62,40.63,31944.0,33.7858,33.7858,33.7609,33.7692,31944.0
2017-09-14 14:50:00,40.64,40.64,40.59,40.61,74458.0,33.7775,33.7775,33.736,33.7526,74458.0
2017-09-14 14:55:00,40.61,40.61,40.58,40.58,41370.0,33.7526,33.7526,33.7276,33.7276,41370.0
2017-09-14 15:00:00,40.58,40.6,40.56,40.56,57343.0,33.7276,33.7443,33.711,33.711,57343.0
2017-09-14 15:05:00,40.57,40.59,40.55,40.59,95278.0,33.7193,33.736,33.7027,33.736,95278.0
2017-09-14 15:10:00,40.59,40.59,40.55,40.57,51443.0,33.736,33.736,33.7027,33.7193,51443.0
2017-09-14 15:15:00,40.57,40.58,40.56,40.57,43207.0,33.7193,33.7276,33.711,33.7193,43207.0
2017-09-14 15:20:00,40.57,40.6,40.56,40.59,55679.0,33.7193,33.7443,33.711,33.736,55679.0
2017-09-14 15:25:00,40.59,40.59,40.57,40.59,53006.0,33.736,33.736,33.7193,33.736,53006.0
2017-09-14 15:30:00,40.59,40.61,40.58,40.59,77943.0,33.736,33.7526,33.7276,33.736,77943.0
2017-09-14 15:35:00,40.59,40.63,40.57,40.62,146160.0,33.736,33.7692,33.7193,33.7609,146160.0
2017-09-14 15:40:00,40.62,40.62,40.58,40.59,129811.0,33.7609,33.7609,33.7276,33.736,129811.0
2017-09-14 15:45:00,40.59,40.67,40.59,40.6,308413.0,33.736,33.8024,33.736,33.7443,308413.0
2017-09-14 15:50:00,40.61,40.68,40.59,40.63,260817.0,33.7526,33.8108,33.736,33.7692,260817.0
2017-09-14 15:55:00,40.63,40.69,40.62,40.67,542079.0,33.7692,33.8191,33.7609,33.8024,542079.0
2017-09-15 09:30:00,40.58,41.07,40.54,40.93,2629597.0,33.7276,34.1349,33.6944,34.0185,2629597.0
2017-09-15 09:35:00,40.93,40.97,40.8,40.82,73739.0,34.0185,34.0518,33.9105,33.9271,73739.0
2017-09-15 09:40:00,40.83,40.84,40.73,40.77,55661.0,33.9354,33.9437,33.8523,33.8856,55661.0
2017-09-15 09:45:00,40.79,40.86,40.77,40.84,53037.0,33.9022,33.9604,33.8856,33.9437,53037.0
2017-09-15 09:50:00,40.83,40.83,40.7,40.77,54452.0,33.9354,33.9354,33.8274,33.8856,54452.0
2017-09-15 09:55:00,40.76,40.77,40.68,40.69,52924.0,33.8773,33.8856,33.8108,33.8191,52924.0
2017-09-15 10:00:00,40.71,40.76,40.69,40.74,197914.0,33.8357,33.8773,33.8191,33.8606,197914.0
2017-09-15 10:05:00,40.74,40.75,40.67,40.69,41914.0,33.8606,33.8689,33.8024,33.8191,41914.0
2017-09-15 10:10:00,40.7,40.71,40.67,40.7,31419.0,33.8274,33.8357,33.8024,33.8274,31419.0
2017-09-15 10:15:00,40.7,40.73,40.64,40.72,55663.0,33.8274,33.8523,33.7775,33.844,55663.0
2017-09-15 10:20:00,40.71,40.73,40.69,40.72,71716.0,33.8357,33.8523,33.8191,33.844,71716.0
2017-09-15 10:25:00,40.73,40.75,40.69,40.75,167020.0,33.8523,33.8689,33.8191,33.8689,167020.0
2017-09-15 10:30:00,40.74,40.79,40.73,40.77,39737.0,33.8606,33.9022,33.8523,33.8856,39737.0
2017-09-15 10:35:00,40.78,40.82,40.76,40.77,36312.0,33.8939,33.9271,33.8773,33.8856,36312.0
2017-09-15 10:40:00,40.78,40.8,40.76,40.8,51575.0,33.8939,33.9105,33.8773,33.9105,51575.0
2017-09-15 10:45:00,40.8,40.83,40.78,40.82,103508.0,33.9105,33.9354,33.8939,33.9271,103508.0
2017-09-15 10:50:00,40.81,40.89,40.8,40.89,79463.0,33.9188,33.9853,33.9105,33.9853,79463.0
2017-09-15 10:55:00,40.89,40.9,40.82,40.87,74925.0,33.9853,33.9936,33.9271,33.9687,74925.0
2017-09-15 11:00:00,40.87,40.88,40.77,40.78,64267.0,33.9687,33.977,33.8856,33.8939,64267.0
2017-09-15 11:05:00,40.78,40.83,40.77,40.82,49583.0,33.8939,33.9354,33.8856,33.9271,49583.0
2017-09-15 11:10:00,40.82,40.82,40.79,40.79,60020.0,33.9271,33.9271,33.9022,33.9022,60020.0
2017-09-15 11:15:00,40.8,40.9,40.79,40.9,53419.0,33.9105,33.9936,33.9022,33.9936,53419.0
2017-09-15 11:20:00,40.89,40.94,40.89,40.9,119403.0,33.9853,34.0269,33.9853,33.9936,119403.0
2017-09-15 11:25:00,40.9,40.92,40.86,40.89,38286.0,33.9936,34.0102,33.9604,33.9853,38286.0
2017-09-15 11:30:00,40.89,40.89,40.83,40.86,45158.0,33.9853,33.9853,33.9354,33.9604,45158.0
2017-09-15 11:35:00,40.87,40.94,40.85,40.94,44501.0,33.9687,34.0269,33.9521,34.0269,44501.0
2017-09-15 11:40:00,40.94,40.98,40.94,40.97,44926.0,34.0269,34.0601,34.0269,34.0518,44926.0
2017-09-15 11:45:00,40.96,41.01,40.95,40.95,91506.0,34.0435,34.085,34.0352,34.0352,91506.0
2017-09-15 11:50:00,40.95,40.97,40.92,40.93,36365.0,34.0352,34.0518,34.0102,34.0185,36365.0
2017-09-15 11:55:00,40.92,40.93,40.85,40.85,32554.0,34.0102,34.0185,33.9521,33.9521,32554.0
2017-09-15 12:00:00,40.85,40.88,40.84,40.88,15744.0,33.9521,33.977,33.9437,33.977,15744.0
2017-09-15 12:05:00,40.88,40.88,40.84,40.86,28492.0,33.977,33.977,33.9437,33.9604,28492.0
2017-09-15 12:10:00,40.86,40.87,40.85,40.86,15182.0,33.9604,33.9687,33.9521,33.9604,15182.0
2017-09-15 12:15:00,40.86,40.87,40.85,40.87,9710.0,33.9604,33.9687,33.9521,33.9687,9710.0
2017-09-15 12:20:00,40.86,40.87,40.8,40.8,141902.0,33.9604,33.9687,33.9105,33.9105,141902.0
2017-09-15 12:25:00,40.82,40.82,40.78,40.78,30751.0,33.9271,33.9271,33.8939,33.8939,30751.0
2017-09-15 12:30:00,40.79,40.8,40.76,40.79,30575.0,33.9022,33.9105,33.8773,33.9022,30575.0
2017-09-15 12:35:00,40.79,40.79,40.75,40.76,27258.0,33.9022,33.9022,33.8689,33.8773,27258.0
2017-09-15 12:40:00,40.76,40.78,40.75,40.76,24190.0,33.8773,33.8939,33.8689,33.8773,24190.0
2017-09-15 12:45:00,40.76,40.79,40.75,40.79,30038.0,33.8773,33.9022,33.8689,33.9022,30038.0
2017-09-15 12:50:00,40.79,40.79,40.74,40.75,21939.0,33.9022,33.9022,33.8606,33.8689,21939.0
2017-09-15 12:55:00,40.75,40.8,40.75,40.79,35705.0,33.8689,33.9105,33.8689,33.9022,35705.0
2017-09-15 13:00:00,40.8,40.81,40.78,40.79,66738.0,33.9105,33.9188,33.8939,33.9022,66738.0
2017-09-15 13:05:00,40.8,40.85,40.79,40.84,58956.0,33.9105,33.9521,33.9022,33.9437,58956.0
2017-09-15 13:10:00,40.83,40.86,40.82,40.82,27072.0,33.9354,33.9604,33.9271,33.9271,27072.0
2017-09-15 13:15:00,40.83,40.83,40.78,40.79,24435.0,33.9354,33.9354,33.8939,33.9022,24435.0
2017-09-15 13:20:00,40.78,40.79,40.76,40.78,41008.0,33.8939,33.9022,33.8773,33.8939,41008.0
2017-09-15 13:25:00,40.77,40.8,40.76,40.8,31560.0,33.8856,33.9105,33.8773,33.9105,31560.0
2017-09-15 13:30:00,40.8,40.8,40.78,40.78,24764.0,33.9105,33.9105,33.8939,33.8939,24764.0
2017-09-15 13:35:00,40.79,40.8,40.76,40.77,34553.0,33.9022,33.9105,33.8773,33.8856,34553.0
2017-09-15 13:40:00,40.77,40.79,40.77,40.77,34583.0,33.8856,33.9022,33.8856,33.8856,34583.0
2017-09-15 13:45:00,40.77,40.78,40.75,40.78,25103.0,33.8856,33.8939,33.8689,33.8939,25103.0
2017-09-15 13:50:00,40.78,40.79,40.77,40.79,8111.0,33.8939,33.9022,33.8856,33.9022,8111.0
2017-09-15 13:55:00,40.79,40.83,40.78,40.82,90458.0,33.9022,33.9354,33.8939,33.9271,90458.0
2017-09-15 14:00:00,40.82,40.85,40.8,40.84,20252.0,33.9271,33.9521,33.9105,33.9437,20252.0
2017-09-15 14:05:00,40.85,40.85,40.83,40.85,39447.0,33.9521,33.9521,33.9354,33.9521,39447.0
2017-09-15 14:10:00,40.84,40.85,40.82,40.84,23691.0,33.9437,33.9521,33.9271,33.9437,23691.0
2017-09-15 14:15:00,40.84,40.86,40.84,40.84,21507.0,33.9437,33.9604,33.9437,33.9437,21507.0
2017-09-15 14:20:00,40.84,40.85,40.79,40.8,16715.0,33.9437,33.9521,33.9022,33.9105,16715.0
2017-09-15 14:25:00,40.79,40.81,40.79,40.79,29953.0,33.9022,33.9188,33.9022,33.9022,29953.0
2017-09-15 14:30:00,40.79,40.8,40.78,40.79,35010.0,33.9022,33.9105,33.8939,33.9022,35010.0
2017-09-15 14:35:00,40.8,40.81,40.77,40.77,28852.0,33.9105,33.9188,33.8856,33.8856,28852.0
2017-09-15 14:40:00,40.78,40.81,40.76,40.8,22493.0,33.8939,33.9188,33.8773,33.9105,22493.0
2017-09-15 14:45:00,40.8,40.82,40.8,40.82,31113.0,33.9105,33.9271,33.9105,33.9271,31113.0
2017-09-15 14:50:00,40.82,40.82,40.79,40.8,34805.0,33.9271,33.9271,33.9022,33.9105,34805.0
2017-09-15 14:55:00,40.8,40.83,40.79,40.82,33427.0,33.9105,33.9354,33.9022,33.9271,33427.0
2017-09-15 15:00:00,40.81,40.85,40.81,40.83,36213.0,33.9188,33.9521,33.9188,33.9354,36213.0
2017-09-15 15:05:00,40.83,40.85,40.83,40.83,29193.0,33.9354,33.9521,33.9354,33.9354,29193.0
2017-09-15 15:10:00,40.83,40.85,40.83,40.84,26973.0,33.9354,33.9521,33.9354,33.9437,26973.0
2017-09-15 15:15:00,40.84,40.85,40.83,40.84,30361.0,33.9437,33.9521,33.9354,33.9437,30361.0
2017-09-15 15:20:00,40.85,40.87,40.84,40.87,90566.0,33.9521,33.9687,33.9437,33.9687,90566.0
2017-09-15 15:25:00,40.86,40.87,40.85,40.86,51136.0,33.9604,33.9687,33.9521,33.9604,51136.0
2017-09-15 15:30:00,40.86,40.89,40.85,40.89,93860.0,33.9604,33.9853,33.9521,33.9853,93860.0
2017-09-15 15:35:00,40.89,40.9,40.87,40.87,54481.0,33.9853,33.9936,33.9687,33.9687,54481.0
2017-09-15 15:40:00,40.87,40.9,40.86,40.9,101556.0,33.9687,33.9936,33.9604,33.9936,101556.0
2017-09-15 15:45:00,40.9,40.91,40.85,40.87,145857.0,33.9936,34.0019,33.9521,33.9687,145857.0
2017-09-15 15:50:00,40.86,40.92,40.85,40.88,295392.0,33.9604,34.0102,33.9521,33.977,295392.0
2017-09-15 15:55:00,40.88,40.88,40.83,40.86,553315.0,33.977,33.977,33.9354,33.9604,553315.0
2017-09-18 09:30:00,41.0,41.0,40.8,40.85,145915.0,34.0767,34.0767,33.9105,33.9521,145915.0
2017-09-18 09:35:00,40.86,40.9,40.78,40.84,33392.0,33.9604,33.9936,33.8939,33.9437,33392.0
2017-09-18 09:40:00,40.84,40.88,40.82,40.84,194498.0,33.9437,33.977,33.9271,33.9437,194498.0
2017-09-18 09:45:00,40.84,40.87,40.83,40.86,86447.0,33.9437,33.9687,33.9354,33.9604,86447.0
2017-09-18 09:50:00,40.86,40.91,40.84,40.89,46790.0,33.9604,34.0019,33.9437,33.9853,46790.0
2017-09-18 09:55:00,40.88,40.92,40.84,40.85,97982.0,33.977,34.0102,33.9437,33.9521,97982.0
2017-09-18 10:00:00,40.84,40.86,40.83,40.83,40167.0,33.9437,33.9604,33.9354,33.9354,40167.0
2017-09-18 10:05:00,40.83,40.86,40.82,40.83,92333.0,33.9354,33.9604,33.9271,33.9354,92333.0
2017-09-18 10:10:00,40.82,40.89,40.82,40.89,53230.0,33.9271,33.9853,33.9271,33.9853,53230.0
2017-09-18 10:15:00,40.89,40.94,40.87,40.92,283279.0,33.9853,34.0269,33.9687,34.0102,283279.0
2017-09-18 10:20:00,40.91,40.92,40.84,40.87,123897.0,34.0019,34.0102,33.9437,33.9687,123897.0
2017-09-18 10:25:00,40.87,40.88,40.83,40.84,115046.0,33.9687,33.977,33.9354,33.9437,115046.0
2017-09-18 10:30:00,40.84,40.86,40.83,40.85,46429.0,33.9437,33.9604,33.9354,33.9521,46429.0
2017-09-18 10:35:00,40.84,40.85,40.83,40.84,34730.0,33.9437,33.9521,33.9354,33.9437,34730.0
2017-09-18 10:40:00,40.84,40.85,40.83,40.84,30856.0,33.9437,33.9521,33.9354,33.9437,30856.0
2017-09-18 10:45:00,40.84,40.85,40.8,40.81,51410.0,33.9437,33.9521,33.9105,33.9188,51410.0
2017-09-18 10:50:00,40.81,40.81,40.75,40.75,144425.0,33.9188,33.9188,33.8689,33.8689,144425.0
2017-09-18 10:55:00,40.76,40.8,40.75,40.8,31924.0,33.8773,33.9105,33.8689,33.9105,31924.0
2017-09-18 11:00:00,40.8,40.81,40.72,40.8,123863.0,33.9105,33.9188,33.844,33.9105,123863.0
2017-09-18 11:05:00,40.8,40.83,40.78,40.83,45850.0,33.9105,33.9354,33.8939,33.9354,45850.0
2017-09-18 11:10:00,40.83,40.85,40.82,40.84,49253.0,33.9354,33.9521,33.9271,33.9437,49253.0
2017-09-18 11:15:00,40.83,40.84,40.82,40.83,35760.0,33.9354,33.9437,33.9271,33.9354,35760.0
2017-09-18 11:20:00,40.82,40.85,40.82,40.83,54431.0,33.9271,33.9521,33.9271,33.9354,54431.0
2017-09-18 11:25:00,40.83,40.85,40.82,40.84,73437.0,33.9354,33.9521,33.9271,33.9437,73437.0
2017-09-18 11:30:00,40.84,40.85,40.83,40.83,38576.0,33.9437,33.9521,33.9354,33.9354,38576.0
2017-09-18 11:35:00,40.84,40.84,40.82,40.83,63106.0,33.9437,33.9437,33.9271,33.9354,63106.0
2017-09-18 11:40:00,40.82,40.85,40.82,40.85,49410.0,33.9271,33.9521,33.9271,33.9521,49410.0
2017-09-18 11:45:00,40.84,40.85,40.84,40.84,126306.0,33.9437,33.9521,33.9437,33.9437,126306.0
2017-09-18 11:50:00,40.84,40.85,40.77,40.8,77991.0,33.9437,33.9521,33.8856,33.9105,77991.0
2017-09-18 11:55:00,40.8,40.8,40.78,40.8,106380.0,33.9105,33.9105,33.8939,33.9105,106380.0
2017-09-18 12:00:00,40.79,40.8,40.77,40.78,37370.0,33.9022,33.9105,33.8856,33.8939,37370.0
2017-09-18 12:05:00,40.79,40.79,40.77,40.77,51511.0,33.9022,33.9022,33.8856,33.8856,51511.0
2017-09-18 12:10:00,40.77,40.81,40.77,40.8,90888.0,33.8856,33.9188,33.8856,33.9105,90888.0
2017-09-18 12:15:00,40.8,40.81,40.79,40.8,95394.0,33.9105,33.9188,33.9022,33.9105,95394.0
2017-09-18 12:20:00,40.8,40.81,40.78,40.79,64648.0,33.9105,33.9188,33.8939,33.9022,64648.0
2017-09-18 12:25:00,40.78,40.82,40.78,40.79,71686.0,33.8939,33.9271,33.8939,33.9022,71686.0
2017-09-18 12:30:00,40.8,40.8,40.78,40.79,69015.0,33.9105,33.9105,33.8939,33.9022,69015.0
2017-09-18 12:35:00,40.78,40.84,40.78,40.82,181453.0,33.8939,33.9437,33.8939,33.9271,181453.0
2017-09-18 12:40:00,40.82,40.85,40.82,40.84,41182.0,33.9271,33.9521,33.9271,33.9437,41182.0
2017-09-18 12:45:00,40.84,40.86,40.84,40.85,30068.0,33.9437,33.9604,33.9437,33.9521,30068.0
2017-09-18 12:50:00,40.84,40.85,40.84,40.85,23930.0,33.9437,33.9521,33.9437,33.9521,23930.0
2017-09-18 12:55:00,40.84,40.86,40.84,40.86,65105.0,33.9437,33.9604,33.9437,33.9604,65105.0
2017-09-18 13:00:00,40.85,40.86,40.85,40.85,24461.0,33.9521,33.9604,33.9521,33.9521,24461.0
2017-09-18 13:05:00,40.86,40.86,40.85,40.86,26167.0,33.9604,33.9604,33.9521,33.9604,26167.0
2017-09-18 13:10:00,40.86,40.86,40.84,40.86,89708.0,33.9604,33.9604,33.9437,33.9604,89708.0
2017-09-18 13:15:00,40.86,40.89,40.85,40.89,41206.0,33.9604,33.9853,33.9521,33.9853,41206.0
2017-09-18 13:20:00,40.88,40.92,40.88,40.89,110705.0,33.977,34.0102,33.977,33.9853,110705.0
2017-09-18 13:25:00,40.88,40.89,40.84,40.85,36572.0,33.977,33.9853,33.9437,33.9521,36572.0
2017-09-18 13:30:00,40.85,40.85,40.84,40.84,15155.0,33.9521,33.9521,33.9437,33.9437,15155.0
2017-09-18 13:35:00,40.85,40.85,40.82,40.83,81889.0,33.9521,33.9521,33.9271,33.9354,81889.0
2017-09-18 13:40:00,40.82,40.82,40.76,40.8,125120.0,33.9271,33.9271,33.8773,33.9105,125120.0
2017-09-18 13:45:00,40.81,40.82,40.8,40.82,42443.0,33.9188,33.9271,33.9105,33.9271,42443.0
2017-09-18 13:50:00,40.82,40.84,40.81,40.83,128879.0,33.9271,33.9437,33.9188,33.9354,128879.0
2017-09-18 13:55:00,40.83,40.83,40.75,40.76,46649.0,33.9354,33.9354,33.8689,33.8773,46649.0
2017-09-18 14:00:00,40.77,40.77,40.74,40.77,216559.0,33.8856,33.8856,33.8606,33.8856,216559.0
2017-09-18 14:05:00,40.77,40.78,40.74,40.75,54656.0,33.8856,33.8939,33.8606,33.8689,54656.0
2017-09-18 14:10:00,40.74,40.76,40.7,40.7,65219.0,33.8606,33.8773,33.8274,33.8274,65219.0
2017-09-18 14:15:00,40.71,40.74,40.7,40.73,58268.0,33.8357,33.8606,33.8274,33.8523,58268.0
2017-09-18 14:20:00,40.73,40.75,40.67,40.69,78678.0,33.8523,33.8689,33.8024,33.8191,78678.0
2017-09-18 14:25:00,40.7,40.73,40.69,40.69,52905.0,33.8274,33.8523,33.8191,33.8191,52905.0
2017-09-18 14:30:00,40.69,40.71,40.69,40.7,37146.0,33.8191,33.8357,33.8191,33.8274,37146.0
2017-09-18 14:35:00,40.7,40.7,40.65,40.68,56741.0,33.8274,33.8274,33.7858,33.8108,56741.0
2017-09-18 14:40:00,40.68,40.7,40.67,40.69,47806.0,33.8108,33.8274,33.8024,33.8191,47806.0
2017-09-18 14:45:00,40.69,40.73,40.68,40.71,38364.0,33.8191,33.8523,33.8108,33.8357,38364.0
2017-09-18 14:50:00,40.71,40.77,40.71,40.76,32104.0,33.8357,33.8856,33.8357,33.8773,32104.0
2017-09-18 14:55:00,40.76,40.76,40.73,40.75,62552.0,33.8773,33.8773,33.8523,33.8689,62552.0
2017-09-18 15:00:00,40.74,40.76,40.73,40.75,39445.0,33.8606,33.8773,33.8523,33.8689,39445.0
2017-09-18 15:05:00,40.75,40.81,40.74,40.79,79716.0,33.8689,33.9188,33.8606,33.9022,79716.0
2017-09-18 15:10:00,40.79,40.8,40.77,40.79,162775.0,33.9022,33.9105,33.8856,33.9022,162775.0
2017-09-18 15:15:00,40.78,40.8,40.78,40.79,44644.0,33.8939,33.9105,33.8939,33.9022,44644.0
2017-09-18 15:20:00,40.79,40.79,40.74,40.74,63786.0,33.9022,33.9022,33.8606,33.8606,63786.0
2017-09-18 15:25:00,40.75,40.76,40.74,40.75,52600.0,33.8689,33.8773,33.8606,33.8689,52600.0
2017-09-18 15:30:00,40.75,40.76,40.74,40.75,59442.0,33.8689,33.8773,33.8606,33.8689,59442.0
2017-09-18 15:35:00,40.74,40.76,40.74,40.75,101834.0,33.8606,33.8773,33.8606,33.8689,101834.0
2017-09-18 15:40:00,40.75,40.76,40.73,40.75,90064.0,33.8689,33.8773,33.8523,33.8689,90064.0
2017-09-18 15:45:00,40.75,40.76,40.74,40.75,229225.0,33.8689,33.8773,33.8606,33.8689,229225.0
2017-09-18 15:50:00,40.75,40.76,40.69,40.75,432124.0,33.8689,33.8773,33.8191,33.8689,432124.0
2017-09-18 15:55:00,40.76,40.76,40.7,40.71,565817.0,33.8773,33.8773,33.8274,33.8357,565817.0
2017-09-19 09:30:00,40.74,40.87,40.65,40.65,132693.0,33.8606,33.9687,33.7858,33.7858,132693.0
2017-09-19 09:35:00,40.65,40.71,40.64,40.7,145023.0,33.7858,33.8357,33.7775,33.8274,145023.0
2017-09-19 09:40:00,40.71,40.78,40.69,40.77,88682.0,33.8357,33.8939,33.8191,33.8856,88682.0
2017-09-19 09:45:00,40.76,40.78,40.65,40.66,137195.0,33.8773,33.8939,33.7858,33.7941,137195.0
2017-09-19 09:50:00,40.66,40.66,40.51,40.53,112727.0,33.7941,33.7941,33.6695,33.6861,112727.0
2017-09-19 09:55:00,40.52,40.53,40.46,40.51,127665.0,33.6778,33.6861,33.6279,33.6695,127665.0
2017-09-19 10:00:00,40.5,40.55,40.49,40.55,83149.0,33.6612,33.7027,33.6528,33.7027,83149.0
2017-09-19 10:05:00,40.55,40.55,40.49,40.49,87413.0,33.7027,33.7027,33.6528,33.6528,87413.0
2017-09-19 10:10:00,40.49,40.55,40.49,40.54,42325.0,33.6528,33.7027,33.6528,33.6944,42325.0
2017-09-19 10:15:00,40.54,40.6,40.52,40.59,79306.0,33.6944,33.7443,33.6778,33.736,79306.0
2017-09-19 10:20:00,40.58,40.68,40.56,40.66,64198.0,33.7276,33.8108,33.711,33.7941,64198.0
2017-09-19 10:25:00,40.67,40.7,40.64,40.68,62537.0,33.8024,33.8274,33.7775,33.8108,62537.0
2017-09-19 10:30:00,40.68,40.7,40.65,40.66,154935.0,33.8108,33.8274,33.7858,33.7941,154935.0
2017-09-19 10:35:00,40.66,40.69,40.65,40.66,101336.0,33.7941,33.8191,33.7858,33.7941,101336.0
2017-09-19 10:40:00,40.66,40.68,40.65,40.66,93281.0,33.7941,33.8108,33.7858,33.7941,93281.0
2017-09-19 10:45:00,40.67,40.67,40.64,40.65,36433.0,33.8024,33.8024,33.7775,33.7858,36433.0
2017-09-19 10:50:00,40.65,40.77,40.64,40.77,62356.0,33.7858,33.8856,33.7775,33.8856,62356.0
2017-09-19 10:55:00,40.77,40.79,40.75,40.78,63178.0,33.8856,33.9022,33.8689,33.8939,63178.0
2017-09-19 11:00:00,40.78,40.79,40.69,40.7,84289.0,33.8939,33.9022,33.8191,33.8274,84289.0
2017-09-19 11:05:00,40.7,40.74,40.65,40.65,176126.0,33.8274,33.8606,33.7858,33.7858,176126.0
2017-09-19 11:10:00,40.65,40.66,40.6,40.64,73496.0,33.7858,33.7941,33.7443,33.7775,73496.0
2017-09-19 11:15:00,40.64,40.66,40.62,40.64,72292.0,33.7775,33.7941,33.7609,33.7775,72292.0
2017-09-19 11:20:00,40.64,40.65,40.63,40.64,58124.0,33.7775,33.7858,33.7692,33.7775,58124.0
2017-09-19 11:25:00,40.64,40.65,40.58,40.59,87187.0,33.7775,33.7858,33.7276,33.736,87187.0
2017-09-19 11:30:00,40.59,40.63,40.58,40.61,92395.0,33.736,33.7692,33.7276,33.7526,92395.0
2017-09-19 11:35:00,40.62,40.63,40.59,40.61,114013.0,33.7609,33.7692,33.736,33.7526,114013.0
2017-09-19 11:40:00,40.61,40.7,40.61,40.7,44641.0,33.7526,33.8274,33.7526,33.8274,44641.0
2017-09-19 11:45:00,40.7,40.7,40.62,40.65,62153.0,33.8274,33.8274,33.7609,33.7858,62153.0
2017-09-19 11:50:00,40.66,40.7,40.66,40.67,42994.0,33.7941,33.8274,33.7941,33.8024,42994.0
2017-09-19 11:55:00,40.68,40.68,40.61,40.62,62676.0,33.8108,33.8108,33.7526,33.7609,62676.0
2017-09-19 12:00:00,40.62,40.65,40.6,40.62,85902.0,33.7609,33.7858,33.7443,33.7609,85902.0
2017-09-19 12:05:00,40.62,40.63,40.59,40.62,46427.0,33.7609,33.7692,33.736,33.7609,46427.0
2017-09-19 12:10:00,40.62,40.63,40.58,40.58,80797.0,33.7609,33.7692,33.7276,33.7276,80797.0
2017-09-19 12:15:00,40.59,40.63,40.58,40.62,42404.0,33.736,33.7692,33.7276,33.7609,42404.0
2017-09-19 12:20:00,40.63,40.65,40.57,40.63,71491.0,33.7692,33.7858,33.7193,33.7692,71491.0
2017-09-19 12:25:00,40.64,40.64,40.59,40.59,63154.0,33.7775,33.7775,33.736,33.736,63154.0
2017-09-19 12:30:00,40.59,40.62,40.59,40.61,85045.0,33.736,33.7609,33.736,33.7526,85045.0
2017-09-19 12:35:00,40.61,40.61,40.57,40.59,60047.0,33.7526,33.7526,33.7193,33.736,60047.0
2017-09-19 12:40:00,40.6,40.61,40.58,40.59,29363.0,33.7443,33.7526,33.7276,33.736,29363.0
2017-09-19 12:45:00,40.59,40.6,40.55,40.57,129462.0,33.736,33.7443,33.7027,33.7193,129462.0
2017-09-19 12:50:00,40.57,40.58,40.51,40.51,50140.0,33.7193,33.7276,33.6695,33.6695,50140.0
2017-09-19 12:55:00,40.51,40.6,40.51,40.59,38034.0,33.6695,33.7443,33.6695,33.736,38034.0
2017-09-19 13:00:00,40.59,40.66,40.58,40.66,55883.0,33.736,33.7941,33.7276,33.7941,55883.0
2017-09-19 13:05:00,40.66,40.67,40.64,40.65,58184.0,33.7941,33.8024,33.7775,33.7858,58184.0
2017-09-19 13:10:00,40.65,40.66,40.63,40.63,29533.0,33.7858,33.7941,33.7692,33.7692,29533.0
2017-09-19 13:15:00,40.63,40.68,40.63,40.63,44839.0,33.7692,33.8108,33.7692,33.7692,44839.0
2017-09-19 13:20:00,40.63,40.65,40.63,40.63,27051.0,33.7692,33.7858,33.7692,33.7692,27051.0
2017-09-19 13:25:00,40.63,40.64,40.62,40.64,26658.0,33.7692,33.7775,33.7609,33.7775,26658.0
2017-09-19 13:30:00,40.64,40.66,40.63,40.65,71240.0,33.7775,33.7941,33.7692,33.7858,71240.0
2017-09-19 13:35:00,40.65,40.66,40.63,40.64,53811.0,33.7858,33.7941,33.7692,33.7775,53811.0
2017-09-19 13:40:00,40.64,40.66,40.64,40.65,40081.0,33.7775,33.7941,33.7775,33.7858,40081.0
2017-09-19 13:45:00,40.65,40.66,40.64,40.65,83184.0,33.7858,33.7941,33.7775,33.7858,83184.0
2017-09-19 13:50:00,40.65,40.65,40.64,40.64,17525.0,33.7858,33.7858,33.7775,33.7775,17525.0
2017-09-19 13:55:00,40.64,40.65,40.62,40.65,44186.0,33.7775,33.7858,33.7609,33.7858,44186.0
2017-09-19 14:00:00,40.65,40.65,40.63,40.64,24440.0,33.7858,33.7858,33.7692,33.7775,24440.0
2017-09-19 14:05:00,40.64,40.65,40.63,40.63,52830.0,33.7775,33.7858,33.7692,33.7692,52830.0
2017-09-19 14:10:00,40.64,40.64,40.61,40.64,49055.0,33.7775,33.7775,33.7526,33.7775,49055.0
2017-09-19 14:15:00,40.64,40.65,40.63,40.64,26542.0,33.7775,33.7858,33.7692,33.7775,26542.0
2017-09-19 14:20:00,40.64,40.66,40.64,40.66,24492.0,33.7775,33.7941,33.7775,33.7941,24492.0
2017-09-19 14:25:00,40.66,40.67,40.64,40.64,48875.0,33.7941,33.8024,33.7775,33.7775,48875.0
2017-09-19 14:30:00,40.65,40.66,40.63,40.65,50824.0,33.7858,33.7941,33.7692,33.7858,50824.0
2017-09-19 14:35:00,40.66,40.66,40.63,40.64,53331.0,33.7941,33.7941,33.7692,33.7775,53331.0
2017-09-19 14:40:00,40.65,40.66,40.64,40.65,29182.0,33.7858,33.7941,33.7775,33.7858,29182.0
2017-09-19 14:45:00,40.65,40.65,40.62,40.63,43956.0,33.7858,33.7858,33.7609,33.7692,43956.0
2017-09-19 14:50:00,40.62,40.65,40.61,40.63,51087.0,33.7609,33.7858,33.7526,33.7692,51087.0
2017-09-19 14:55:00,40.63,40.63,40.62,40.63,81109.0,33.7692,33.7692,33.7609,33.7692,81109.0
2017-09-19 15:00:00,40.62,40.63,40.6,40.62,54950.0,33.7609,33.7692,33.7443,33.7609,54950.0
2017-09-19 15:05:00,40.61,40.62,40.61,40.62,36111.0,33.7526,33.7609,33.7526,33.7609,36111.0
2017-09-19 15:10:00,40.62,40.62,40.56,40.59,104907.0,33.7609,33.7609,33.711,33.736,104907.0
2017-09-19 15:15:00,40.59,40.61,40.58,40.59,37652.0,33.736,33.7526,33.7276,33.736,37652.0
2017-09-19 15:20:00,40.59,40.61,40.59,40.59,55802.0,33.736,33.7526,33.736,33.736,55802.0
2017-09-19 15:25:00,40.59,40.61,40.59,40.59,69184.0,33.736,33.7526,33.736,33.736,69184.0
2017-09-19 15:30:00,40.59,40.6,40.59,40.59,49479.0,33.736,33.7443,33.736,33.736,49479.0
2017-09-19 15:35:00,40.6,40.66,40.58,40.66,107096.0,33.7443,33.7941,33.7276,33.7941,107096.0
2017-09-19 15:40:00,40.66,40.66,40.64,40.66,59414.0,33.7941,33.7941,33.7775,33.7941,59414.0
2017-09-19 15:45:00,40.65,40.67,40.64,40.64,91826.0,33.7858,33.8024,33.7775,33.7775,91826.0
2017-09-19 15:50:00,40.64,40.64,40.55,40.59,290665.0,33.7775,33.7775,33.7027,33.736,290665.0
2017-09-19 15:55:00,40.59,40.59,40.55,40.59,373243.0,33.736,33.736,33.7027,33.736,373243.0
2017-09-20 09:30:00,40.41,40.65,40.3,40.5,302501.0,33.5864,33.7858,33.4949,33.6612,302501.0
2017-09-20 09:35:00,40.5,40.52,40.35,40.47,388962.0,33.6612,33.6778,33.5365,33.6362,388962.0
2017-09-20 09:40:00,40.48,40.73,40.45,40.68,129162.0,33.6445,33.8523,33.6196,33.8108,129162.0
2017-09-20 09:45:00,40.69,40.8,40.6,40.6,88673.0,33.8191,33.9105,33.7443,33.7443,88673.0
2017-09-20 09:50:00,40.59,40.68,40.56,40.63,71688.0,33.736,33.8108,33.711,33.7692,71688.0
2017-09-20 09:55:00,40.63,40.73,40.61,40.71,79261.0,33.7692,33.8523,33.7526,33.8357,79261.0
2017-09-20 10:00:00,40.7,40.74,40.66,40.7,107996.0,33.8274,33.8606,33.7941,33.8274,107996.0
2017-09-20 10:05:00,40.7,40.72,40.66,40.68,51816.0,33.8274,33.844,33.7941,33.8108,51816.0
2017-09-20 10:10:00,40.68,40.68,40.59,40.61,79232.0,33.8108,33.8108,33.736,33.7526,79232.0
2017-09-20 10:15:00,40.62,40.62,40.52,40.53,128594.0,33.7609,33.7609,33.6778,33.6861,128594.0
2017-09-20 10:20:00,40.53,40.56,40.5,40.53,62681.0,33.6861,33.711,33.6612,33.6861,62681.0
2017-09-20 10:25:00,40.54,40.62,40.53,40.61,74657.0,33.6944,33.7609,33.6861,33.7526,74657.0
2017-09-20 10:30:00,40.61,40.67,40.6,40.66,127319.0,33.7526,33.8024,33.7443,33.7941,127319.0
2017-09-20 10:35:00,40.66,40.75,40.64,40.71,135198.0,33.7941,33.8689,33.7775,33.8357,135198.0
2017-09-20 10:40:00,40.72,40.72,40.62,40.66,75756.0,33.844,33.844,33.7609,33.7941,75756.0
2017-09-20 10:45:00,40.66,40.69,40.62,40.66,95461.0,33.7941,33.8191,33.7609,33.7941,95461.0
2017-09-20 10:50:00,40.65,40.68,40.61,40.68,106084.0,33.7858,33.8108,33.7526,33.8108,106084.0
2017-09-20 10:55:00,40.68,40.7,40.62,40.63,131577.0,33.8108,33.8274,33.7609,33.7692,131577.0
2017-09-20 11:00:00,40.63,40.66,40.55,40.59,233261.0,33.7692,33.7941,33.7027,33.736,233261.0
2017-09-20 11:05:00,40.59,40.62,40.53,40.58,144714.0,33.736,33.7609,33.6861,33.7276,144714.0
2017-09-20 11:10:00,40.58,40.61,40.54,40.56,185523.0,33.7276,33.7526,33.6944,33.711,185523.0
2017-09-20 11:15:00,40.55,40.62,40.53,40.61,98750.0,33.7027,33.7609,33.6861,33.7526,98750.0
2017-09-20 11:20:00,40.61,40.62,40.57,40.6,62335.0,33.7526,33.7609,33.7193,33.7443,62335.0
2017-09-20 11:25:00,40.6,40.65,40.59,40.62,77983.0,33.7443,33.7858,33.736,33.7609,77983.0
2017-09-20 11:30:00,40.63,40.67,40.61,40.63,77959.0,33.7692,33.8024,33.7526,33.7692,77959.0
2017-09-20 11:35:00,40.64,40.67,40.64,40.66,52083.0,33.7775,33.8024,33.7775,33.7941,52083.0
2017-09-20 11:40:00,40.66,40.71,40.64,40.69,190412.0,33.7941,33.8357,33.7775,33.8191,190412.0
2017-09-20 11:45:00,40.69,40.69,40.64,40.69,59736.0,33.8191,33.8191,33.7775,33.8191,59736.0
2017-09-20 11:50:00,40.69,40.7,40.61,40.63,86557.0,33.8191,33.8274,33.7526,33.7692,86557.0
2017-09-20 11:55:00,40.62,40.66,40.6,40.61,61045.0,33.7609,33.7941,33.7443,33.7526,61045.0
2017-09-20 12:00:00,40.61,40.63,40.59,40.62,46523.0,33.7526,33.7692,33.736,33.7609,46523.0
2017-09-20 12:05:00,40.61,40.64,40.58,40.58,61025.0,33.7526,33.7775,33.7276,33.7276,61025.0
2017-09-20 12:10:00,40.58,40.61,40.57,40.61,36322.0,33.7276,33.7526,33.7193,33.7526,36322.0
2017-09-20 12:15:00,40.62,40.68,40.61,40.66,60676.0,33.7609,33.8108,33.7526,33.7941,60676.0
2017-09-20 12:20:00,40.66,40.66,40.6,40.61,36571.0,33.7941,33.7941,33.7443,33.7526,36571.0
2017-09-20 12:25:00,40.61,40.64,40.61,40.63,34038.0,33.7526,33.7775,33.7526,33.7692,34038.0
2017-09-20 12:30:00,40.62,40.63,40.56,40.58,74440.0,33.7609,33.7692,33.711,33.7276,74440.0
2017-09-20 12:35:00,40.57,40.62,40.56,40.61,39940.0,33.7193,33.7609,33.711,33.7526,39940.0
2017-09-20 12:40:00,40.62,40.64,40.59,40.63,34775.0,33.7609,33.7775,33.736,33.7692,34775.0
2017-09-20 12:45:00,40.63,40.63,40.61,40.62,29033.0,33.7692,33.7692,33.7526,33.7609,29033.0
2017-09-20 12:50:00,40.62,40.63,40.59,40.62,47031.0,33.7609,33.7692,33.736,33.7609,47031.0
2017-09-20 12:55:00,40.62,40.64,40.61,40.64,28995.0,33.7609,33.7775,33.7526,33.7775,28995.0
2017-09-20 13:00:00,40.64,40.65,40.62,40.62,28447.0,33.7775,33.7858,33.7609,33.7609,28447.0
2017-09-20 13:05:00,40.62,40.64,40.61,40.63,31302.0,33.7609,33.7775,33.7526,33.7692,31302.0
2017-09-20 13:10:00,40.63,40.64,40.6,40.62,43702.0,33.7692,33.7775,33.7443,33.7609,43702.0
2017-09-20 13:15:00,40.62,40.63,40.57,40.59,69142.0,33.7609,33.7692,33.7193,33.736,69142.0
2017-09-20 13:20:00,40.59,40.6,40.58,40.6,31075.0,33.736,33.7443,33.7276,33.7443,31075.0
2017-09-20 13:25:00,40.6,40.64,40.59,40.61,27967.0,33.7443,33.7775,33.736,33.7526,27967.0
2017-09-20 13:30:00,40.61,40.63,40.6,40.62,26667.0,33.7526,33.7692,33.7443,33.7609,26667.0
2017-09-20 13:35:00,40.61,40.63,40.6,40.6,36573.0,33.7526,33.7692,33.7443,33.7443,36573.0
2017-09-20 13:40:00,40.6,40.61,40.59,40.6,19386.0,33.7443,33.7526,33.736,33.7443,19386.0
2017-09-20 13:45:00,40.61,40.62,40.58,40.59,63821.0,33.7526,33.7609,33.7276,33.736,63821.0
2017-09-20 13:50:00,40.59,40.6,40.57,40.58,52285.0,33.736,33.7443,33.7193,33.7276,52285.0
2017-09-20 13:55:00,40.57,40.64,40.57,40.6,79129.0,33.7193,33.7775,33.7193,33.7443,79129.0
2017-09-20 14:00:00,40.58,40.59,40.41,40.49,64717.0,33.7276,33.736,33.5864,33.6528,64717.0
2017-09-20 14:05:00,40.48,40.49,40.43,40.46,67494.0,33.6445,33.6528,33.603,33.6279,67494.0
2017-09-20 14:10:00,40.45,40.48,40.42,40.44,129201.0,33.6196,33.6445,33.5947,33.6113,129201.0
2017-09-20 14:15:00,40.43,40.44,40.36,40.37,187912.0,33.603,33.6113,33.5448,33.5531,187912.0
2017-09-20 14:20:00,40.37,40.38,40.23,40.33,135248.0,33.5531,33.5614,33.4367,33.5199,135248.0
2017-09-20 14:25:00,40.34,40.43,40.32,40.41,60421.0,33.5282,33.603,33.5115,33.5864,60421.0
2017-09-20 14:30:00,40.4,40.41,40.34,40.35,88576.0,33.578,33.5864,33.5282,33.5365,88576.0
2017-09-20 14:35:00,40.34,40.37,40.27,40.33,232929.0,33.5282,33.5531,33.47,33.5199,232929.0
2017-09-20 14:40:00,40.32,40.39,40.29,40.36,82914.0,33.5115,33.5697,33.4866,33.5448,82914.0
2017-09-20 14:45:00,40.37,40.4,40.35,40.39,142282.0,33.5531,33.578,33.5365,33.5697,142282.0
2017-09-20 14:50:00,40.39,40.43,40.34,40.42,86214.0,33.5697,33.603,33.5282,33.5947,86214.0
2017-09-20 14:55:00,40.42,40.46,40.39,40.44,198195.0,33.5947,33.6279,33.5697,33.6113,198195.0
2017-09-20 15:00:00,40.43,40.44,40.38,40.41,71716.0,33.603,33.6113,33.5614,33.5864,71716.0
2017-09-20 15:05:00,40.4,40.43,40.33,40.34,110069.0,33.578,33.603,33.5199,33.5282,110069.0
2017-09-20 15:10:00,40.35,40.39,40.34,40.39,44085.0,33.5365,33.5697,33.5282,33.5697,44085.0
2017-09-20 15:15:00,40.38,40.42,40.38,40.39,108395.0,33.5614,33.5947,33.5614,33.5697,108395.0
2017-09-20 15:20:00,40.39,40.44,40.39,40.42,117481.0,33.5697,33.6113,33.5697,33.5947,117481.0
2017-09-20 15:25:00,40.42,40.43,40.38,40.41,101693.0,33.5947,33.603,33.5614,33.5864,101693.0
2017-09-20 15:30:00,40.42,40.5,40.42,40.5,150393.0,33.5947,33.6612,33.5947,33.6612,150393.0
2017-09-20 15:35:00,40.5,40.52,40.45,40.46,116136.0,33.6612,33.6778,33.6196,33.6279,116136.0
2017-09-20 15:40:00,40.45,40.47,40.43,40.43,96387.0,33.6196,33.6362,33.603,33.603,96387.0
2017-09-20 15:45:00,40.44,40.45,40.39,40.42,252893.0,33.6113,33.6196,33.5697,33.5947,252893.0
2017-09-20 15:50:00,40.42,40.42,40.31,40.4,385041.0,33.5947,33.5947,33.5032,33.578,385041.0
2017-09-20 15:55:00,40.4,40.48,40.38,40.42,1171167.0,33.578,33.6445,33.5614,33.5947,1171167.0
2017-09-21 09:30:00,40.53,40.66,40.32,40.64,196521.0,33.6861,33.7941,33.5115,33.7775,196521.0
2017-09-21 09:35:00,40.65,40.7,40.53,40.53,51393.0,33.7858,33.8274,33.6861,33.6861,51393.0
2017-09-21 09:40:00,40.53,40.54,40.29,40.35,70399.0,33.6861,33.6944,33.4866,33.5365,70399.0
2017-09-21 09:45:00,40.35,40.47,40.34,40.44,210724.0,33.5365,33.6362,33.5282,33.6113,210724.0
2017-09-21 09:50:00,40.45,40.48,40.31,40.33,334149.0,33.6196,33.6445,33.5032,33.5199,334149.0
2017-09-21 09:55:00,40.32,40.45,40.31,40.39,44802.0,33.5115,33.6196,33.5032,33.5697,44802.0
2017-09-21 10:00:00,40.39,40.43,40.37,40.39,60159.0,33.5697,33.603,33.5531,33.5697,60159.0
2017-09-21 10:05:00,40.39,40.43,40.38,40.4,73804.0,33.5697,33.603,33.5614,33.578,73804.0
2017-09-21 10:10:00,40.4,40.44,40.36,40.39,65371.0,33.578,33.6113,33.5448,33.5697,65371.0
2017-09-21 10:15:00,40.38,40.39,40.33,40.37,51315.0,33.5614,33.5697,33.5199,33.5531,51315.0
2017-09-21 10:20:00,40.37,40.38,40.35,40.35,32689.0,33.5531,33.5614,33.5365,33.5365,32689.0
2017-09-21 10:25:00,40.35,40.39,40.33,40.37,105844.0,33.5365,33.5697,33.5199,33.5531,105844.0
2017-09-21 10:30:00,40.36,40.38,40.32,40.36,53487.0,33.5448,33.5614,33.5115,33.5448,53487.0
2017-09-21 10:35:00,40.36,40.39,40.33,40.39,48531.0,33.5448,33.5697,33.5199,33.5697,48531.0
2017-09-21 10:40:00,40.39,40.45,40.36,40.45,88750.0,33.5697,33.6196,33.5448,33.6196,88750.0
2017-09-21 10:45:00,40.44,40.5,40.41,40.49,119505.0,33.6113,33.6612,33.5864,33.6528,119505.0
2017-09-21 10:50:00,40.5,40.51,40.43,40.44,79099.0,33.6612,33.6695,33.603,33.6113,79099.0
2017-09-21 10:55:00,40.44,40.46,40.39,40.4,81983.0,33.6113,33.6279,33.5697,33.578,81983.0
2017-09-21 11:00:00,40.41,40.43,40.4,40.42,50372.0,33.5864,33.603,33.578,33.5947,50372.0
2017-09-21 11:05:00,40.43,40.47,40.42,40.47,43950.0,33.603,33.6362,33.5947,33.6362,43950.0
2017-09-21 11:10:00,40.47,40.47,40.41,40.43,47053.0,33.6362,33.6362,33.5864,33.603,47053.0
2017-09-21 11:15:00,40.43,40.44,40.4,40.42,39981.0,33.603,33.6113,33.578,33.5947,39981.0
2017-09-21 11:20:00,40.41,40.46,40.41,40.44,60594.0,33.5864,33.6279,33.5864,33.6113,60594.0
2017-09-21 11:25:00,40.45,40.47,40.4,40.41,62491.0,33.6196,33.6362,33.578,33.5864,62491.0
2017-09-21 11:30:00,40.4,40.41,40.37,40.39,77901.0,33.578,33.5864,33.5531,33.5697,77901.0
2017-09-21 11:35:00,40.39,40.41,40.38,40.4,115264.0,33.5697,33.5864,33.5614,33.578,115264.0
2017-09-21 11:40:00,40.4,40.4,40.37,40.4,36935.0,33.578,33.578,33.5531,33.578,36935.0
2017-09-21 11:45:00,40.39,40.4,40.36,40.39,52003.0,33.5697,33.578,33.5448,33.5697,52003.0
2017-09-21 11:50:00,40.39,40.4,40.37,40.39,72536.0,33.5697,33.578,33.5531,33.5697,72536.0
2017-09-21 11:55:00,40.39,40.39,40.38,40.39,37255.0,33.5697,33.5697,33.5614,33.5697,37255.0
2017-09-21 12:00:00,40.39,40.4,40.37,40.39,53595.0,33.5697,33.578,33.5531,33.5697,53595.0
2017-09-21 12:05:00,40.39,40.42,40.38,40.39,119070.0,33.5697,33.5947,33.5614,33.5697,119070.0
2017-09-21 12:10:00,40.39,40.51,40.38,40.5,107947.0,33.5697,33.6695,33.5614,33.6612,107947.0
2017-09-21 12:15:00,40.49,40.5,40.43,40.45,103942.0,33.6528,33.6612,33.603,33.6196,103942.0
2017-09-21 12:20:00,40.44,40.45,40.41,40.44,70148.0,33.6113,33.6196,33.5864,33.6113,70148.0
2017-09-21 12:25:00,40.44,40.45,40.42,40.45,76320.0,33.6113,33.6196,33.5947,33.6196,76320.0
2017-09-21 12:30:00,40.45,40.45,40.42,40.43,25064.0,33.6196,33.6196,33.5947,33.603,25064.0
2017-09-21 12:35:00,40.42,40.43,40.41,40.43,51561.0,33.5947,33.603,33.5864,33.603,51561.0
2017-09-21 12:40:00,40.43,40.45,40.42,40.45,48944.0,33.603,33.6196,33.5947,33.6196,48944.0
2017-09-21 12:45:00,40.45,40.5,40.44,40.5,343970.0,33.6196,33.6612,33.6113,33.6612,343970.0
2017-09-21 12:50:00,40.51,40.54,40.5,40.53,63908.0,33.6695,33.6944,33.6612,33.6861,63908.0
2017-09-21 12:55:00,40.54,40.54,40.52,40.52,49550.0,33.6944,33.6944,33.6778,33.6778,49550.0
2017-09-21 13:00:00,40.53,40.53,40.44,40.45,67002.0,33.6861,33.6861,33.6113,33.6196,67002.0
2017-09-21 13:05:00,40.45,40.49,40.44,40.49,41746.0,33.6196,33.6528,33.6113,33.6528,41746.0
2017-09-21 13:10:00,40.49,40.49,40.45,40.48,52145.0,33.6528,33.6528,33.6196,33.6445,52145.0
2017-09-21 13:15:00,40.48,40.49,40.47,40.48,38614.0,33.6445,33.6528,33.6362,33.6445,38614.0
2017-09-21 13:20:00,40.48,40.49,40.46,40.48,28994.0,33.6445,33.6528,33.6279,33.6445,28994.0
2017-09-21 13:25:00,40.48,40.48,40.46,40.46,85188.0,33.6445,33.6445,33.6279,33.6279,85188.0
2017-09-21 13:30:00,40.47,40.47,40.46,40.46,17251.0,33.6362,33.6362,33.6279,33.6279,17251.0
2017-09-21 13:35:00,40.47,40.47,40.39,40.39,107771.0,33.6362,33.6362,33.5697,33.5697,107771.0
2017-09-21 13:40:00,40.4,40.42,40.37,40.38,56558.0,33.578,33.5947,33.5531,33.5614,56558.0
2017-09-21 13:45:00,40.37,40.38,40.37,40.38,35071.0,33.5531,33.5614,33.5531,33.5614,35071.0
2017-09-21 13:50:00,40.37,40.38,40.36,40.36,78807.0,33.5531,33.5614,33.5448,33.5448,78807.0
2017-09-21 13:55:00,40.37,40.37,40.36,40.37,44689.0,33.5531,33.5531,33.5448,33.5531,44689.0
2017-09-21 14:00:00,40.37,40.37,40.35,40.36,63303.0,33.5531,33.5531,33.5365,33.5448,63303.0
2017-09-21 14:05:00,40.36,40.37,40.33,40.33,31506.0,33.5448,33.5531,33.5199,33.5199,31506.0
2017-09-21 14:10:00,40.33,40.34,40.3,40.3,46863.0,33.5199,33.5282,33.4949,33.4949,46863.0
2017-09-21 14:15:00,40.3,40.31,40.27,40.29,65657.0,33.4949,33.5032,33.47,33.4866,65657.0
2017-09-21 14:20:00,40.29,40.31,40.27,40.3,59087.0,33.4866,33.5032,33.47,33.4949,59087.0
2017-09-21 14:25:00,40.3,40.32,40.25,40.26,74761.0,33.4949,33.5115,33.4534,33.4617,74761.0
2017-09-21 14:30:00,40.25,40.26,40.23,40.24,39482.0,33.4534,33.4617,33.4367,33.4451,39482.0
2017-09-21 14:35:00,40.24,40.27,40.22,40.25,115028.0,33.4451,33.47,33.4284,33.4534,115028.0
2017-09-21 14:40:00,40.25,40.27,40.23,40.24,45322.0,33.4534,33.47,33.4367,33.4451,45322.0
2017-09-21 14:45:00,40.24,40.25,40.21,40.23,41080.0,33.4451,33.4534,33.4201,33.4367,41080.0
2017-09-21 14:50:00,40.23,40.26,40.22,40.26,60658.0,33.4367,33.4617,33.4284,33.4617,60658.0
2017-09-21 14:55:00,40.26,40.26,40.24,40.25,85865.0,33.4617,33.4617,33.4451,33.4534,85865.0
2017-09-21 15:00:00,40.26,40.26,40.24,40.24,64854.0,33.4617,33.4617,33.4451,33.4451,64854.0
2017-09-21 15:05:00,40.25,40.26,40.24,40.26,57022.0,33.4534,33.4617,33.4451,33.4617,57022.0
2017-09-21 15:10:00,40.26,40.26,40.25,40.25,35793.0,33.4617,33.4617,33.4534,33.4534,35793.0
2017-09-21 15:15:00,40.26,40.28,40.25,40.26,112395.0,33.4617,33.4783,33.4534,33.4617,112395.0
2017-09-21 15:20:00,40.26,40.27,40.24,40.27,60517.0,33.4617,33.47,33.4451,33.47,60517.0
2017-09-21 15:25:00,40.27,40.27,40.25,40.27,63825.0,33.47,33.47,33.4534,33.47,63825.0
2017-09-21 15:30:00,40.27,40.27,40.23,40.26,138089.0,33.47,33.47,33.4367,33.4617,138089.0
2017-09-21 15:35:00,40.26,40.28,40.25,40.27,139369.0,33.4617,33.4783,33.4534,33.47,139369.0
2017-09-21 15:40:00,40.26,40.27,40.23,40.24,159659.0,33.4617,33.47,33.4367,33.4451,159659.0
2017-09-21 15:45:00,40.24,40.26,40.23,40.25,165588.0,33.4451,33.4617,33.4367,33.4534,165588.0
2017-09-21 15:50:00,40.24,40.24,40.14,40.17,423802.0,33.4451,33.4451,33.3619,33.3869,423802.0
2017-09-21 15:55:00,40.18,40.21,40.17,40.19,489024.0,33.3952,33.4201,33.3869,33.4035,489024.0
2017-09-22 09:30:00,40.16,40.37,40.16,40.26,147611.0,33.3786,33.5531,33.3786,33.4617,147611.0
2017-09-22 09:35:00,40.26,40.27,40.17,40.2,80712.0,33.4617,33.47,33.3869,33.4118,80712.0
2017-09-22 09:40:00,40.2,40.27,40.19,40.26,65385.0,33.4118,33.47,33.4035,33.4617,65385.0
2017-09-22 09:45:00,40.27,40.36,40.24,40.3,254695.0,33.47,33.5448,33.4451,33.4949,254695.0
2017-09-22 09:50:00,40.3,40.31,40.25,40.3,242065.0,33.4949,33.5032,33.4534,33.4949,242065.0
2017-09-22 09:55:00,40.29,40.33,40.27,40.33,117958.0,33.4866,33.5199,33.47,33.5199,117958.0
2017-09-22 10:00:00,40.32,40.34,40.29,40.32,57588.0,33.5115,33.5282,33.4866,33.5115,57588.0
2017-09-22 10:05:00,40.32,40.42,40.32,40.39,50592.0,33.5115,33.5947,33.5115,33.5697,50592.0
2017-09-22 10:10:00,40.39,40.4,40.32,40.34,34972.0,33.5697,33.578,33.5115,33.5282,34972.0
2017-09-22 10:15:00,40.34,40.39,40.34,40.38,55199.0,33.5282,33.5697,33.5282,33.5614,55199.0
2017-09-22 10:20:00,40.38,40.38,40.34,40.35,43309.0,33.5614,33.5614,33.5282,33.5365,43309.0
2017-09-22 10:25:00,40.35,40.36,40.32,40.33,47791.0,33.5365,33.5448,33.5115,33.5199,47791.0
2017-09-22 10:30:00,40.33,40.35,40.31,40.33,65309.0,33.5199,33.5365,33.5032,33.5199,65309.0
2017-09-22 10:35:00,40.32,40.34,40.31,40.31,34695.0,33.5115,33.5282,33.5032,33.5032,34695.0
2017-09-22 10:40:00,40.32,40.32,40.28,40.29,71536.0,33.5115,33.5115,33.4783,33.4866,71536.0
2017-09-22 10:45:00,40.28,40.3,40.27,40.27,50943.0,33.4783,33.4949,33.47,33.47,50943.0
2017-09-22 10:50:00,40.28,40.3,40.25,40.3,239027.0,33.4783,33.4949,33.4534,33.4949,239027.0
2017-09-22 10:55:00,40.3,40.34,40.29,40.3,42503.0,33.4949,33.5282,33.4866,33.4949,42503.0
2017-09-22 11:00:00,40.3,40.3,40.26,40.28,59635.0,33.4949,33.4949,33.4617,33.4783,59635.0
2017-09-22 11:05:00,40.29,40.32,40.25,40.31,67786.0,33.4866,33.5115,33.4534,33.5032,67786.0
2017-09-22 11:10:00,40.32,40.32,40.28,40.28,50127.0,33.5115,33.5115,33.4783,33.4783,50127.0
2017-09-22 11:15:00,40.28,40.31,40.28,40.3,39486.0,33.4783,33.5032,33.4783,33.4949,39486.0
2017-09-22 11:20:00,40.3,40.38,40.3,40.34,99890.0,33.4949,33.5614,33.4949,33.5282,99890.0
2017-09-22 11:25:00,40.33,40.35,40.31,40.34,82473.0,33.5199,33.5365,33.5032,33.5282,82473.0
2017-09-22 11:30:00,40.33,40.34,40.25,40.27,149343.0,33.5199,33.5282,33.4534,33.47,149343.0
2017-09-22 11:35:00,40.26,40.29,40.25,40.26,67582.0,33.4617,33.4866,33.4534,33.4617,67582.0
2017-09-22 11:40:00,40.26,40.26,40.25,40.25,28116.0,33.4617,33.4617,33.4534,33.4534,28116.0
2017-09-22 11:45:00,40.25,40.26,40.24,40.25,47732.0,33.4534,33.4617,33.4451,33.4534,47732.0
2017-09-22 11:50:00,40.24,40.26,40.23,40.25,41542.0,33.4451,33.4617,33.4367,33.4534,41542.0
2017-09-22 11:55:00,40.26,40.27,40.25,40.26,35525.0,33.4617,33.47,33.4534,33.4617,35525.0
2017-09-22 12:00:00,40.26,40.27,40.23,40.25,73528.0,33.4617,33.47,33.4367,33.4534,73528.0
2017-09-22 12:05:00,40.24,40.25,40.2,40.21,49783.0,33.4451,33.4534,33.4118,33.4201,49783.0
2017-09-22 12:10:00,40.21,40.22,40.18,40.18,33863.0,33.4201,33.4284,33.3952,33.3952,33863.0
2017-09-22 12:15:00,40.18,40.19,40.15,40.16,64217.0,33.3952,33.4035,33.3703,33.3786,64217.0
2017-09-22 12:20:00,40.16,40.21,40.15,40.21,44790.0,33.3786,33.4201,33.3703,33.4201,44790.0
2017-09-22 12:25:00,40.2,40.21,40.16,40.19,54411.0,33.4118,33.4201,33.3786,33.4035,54411.0
2017-09-22 12:30:00,40.19,40.2,40.17,40.17,41141.0,33.4035,33.4118,33.3869,33.3869,41141.0
2017-09-22 12:35:00,40.17,40.19,40.17,40.18,25441.0,33.3869,33.4035,33.3869,33.3952,25441.0
2017-09-22 12:40:00,40.18,40.19,40.16,40.16,71060.0,33.3952,33.4035,33.3786,33.3786,71060.0
2017-09-22 12:45:00,40.16,40.17,40.14,40.15,102413.0,33.3786,33.3869,33.3619,33.3703,102413.0
2017-09-22 12:50:00,40.16,40.18,40.15,40.17,25284.0,33.3786,33.3952,33.3703,33.3869,25284.0
2017-09-22 12:55:00,40.17,40.21,40.17,40.2,67364.0,33.3869,33.4201,33.3869,33.4118,67364.0
2017-09-22 13:00:00,40.21,40.24,40.2,40.24,24020.0,33.4201,33.4451,33.4118,33.4451,24020.0
2017-09-22 13:05:00,40.23,40.31,40.23,40.28,187503.0,33.4367,33.5032,33.4367,33.4783,187503.0
2017-09-22 13:10:00,40.28,40.38,40.28,40.38,95808.0,33.4783,33.5614,33.4783,33.5614,95808.0
2017-09-22 13:15:00,40.37,40.38,40.3,40.31,85039.0,33.5531,33.5614,33.4949,33.5032,85039.0
2017-09-22 13:20:00,40.31,40.33,40.3,40.31,36458.0,33.5032,33.5199,33.4949,33.5032,36458.0
2017-09-22 13:25:00,40.31,40.33,40.3,40.33,45379.0,33.5032,33.5199,33.4949,33.5199,45379.0
2017-09-22 13:30:00,40.33,40.33,40.25,40.28,74211.0,33.5199,33.5199,33.4534,33.4783,74211.0
2017-09-22 13:35:00,40.28,40.3,40.27,40.28,30193.0,33.4783,33.4949,33.47,33.4783,30193.0
2017-09-22 13:40:00,40.27,40.31,40.27,40.3,32222.0,33.47,33.5032,33.47,33.4949,32222.0
2017-09-22 13:45:00,40.29,40.3,40.26,40.26,32049.0,33.4866,33.4949,33.4617,33.4617,32049.0
2017-09-22 13:50:00,40.26,40.27,40.21,40.22,216939.0,33.4617,33.47,33.4201,33.4284,216939.0
2017-09-22 13:55:00,40.21,40.23,40.18,40.19,281930.0,33.4201,33.4367,33.3952,33.4035,281930.0
2017-09-22 14:00:00,40.18,40.19,40.15,40.16,29761.0,33.3952,33.4035,33.3703,33.3786,29761.0
2017-09-22 14:05:00,40.16,40.18,40.14,40.16,149807.0,33.3786,33.3952,33.3619,33.3786,149807.0
2017-09-22 14:10:00,40.16,40.19,40.14,40.16,130801.0,33.3786,33.4035,33.3619,33.3786,130801.0
2017-09-22 14:15:00,40.16,40.16,40.13,40.15,43181.0,33.3786,33.3786,33.3536,33.3703,43181.0
2017-09-22 14:20:00,40.14,40.16,40.11,40.12,456746.0,33.3619,33.3786,33.337,33.3453,456746.0
2017-09-22 14:25:00,40.12,40.13,40.11,40.12,24647.0,33.3453,33.3536,33.337,33.3453,24647.0
2017-09-22 14:30:00,40.11,40.12,40.11,40.12,46073.0,33.337,33.3453,33.337,33.3453,46073.0
2017-09-22 14:35:00,40.12,40.16,40.12,40.16,31323.0,33.3453,33.3786,33.3453,33.3786,31323.0
2017-09-22 14:40:00,40.15,40.17,40.15,40.16,76610.0,33.3703,33.3869,33.3703,33.3786,76610.0
2017-09-22 14:45:00,40.15,40.17,40.14,40.16,70772.0,33.3703,33.3869,33.3619,33.3786,70772.0
2017-09-22 14:50:00,40.16,40.18,40.14,40.15,93085.0,33.3786,33.3952,33.3619,33.3703,93085.0
2017-09-22 14:55:00,40.16,40.18,40.14,40.17,74550.0,33.3786,33.3952,33.3619,33.3869,74550.0
2017-09-22 15:00:00,40.16,40.17,40.11,40.12,76954.0,33.3786,33.3869,33.337,33.3453,76954.0
2017-09-22 15:05:00,40.12,40.12,40.1,40.11,40832.0,33.3453,33.3453,33.3287,33.337,40832.0
2017-09-22 15:10:00,40.11,40.14,40.11,40.12,61220.0,33.337,33.3619,33.337,33.3453,61220.0
2017-09-22 15:15:00,40.11,40.14,40.11,40.13,67906.0,33.337,33.3619,33.337,33.3536,67906.0
2017-09-22 15:20:00,40.13,40.14,40.12,40.12,45415.0,33.3536,33.3619,33.3453,33.3453,45415.0
2017-09-22 15:25:00,40.12,40.13,40.1,40.1,113076.0,33.3453,33.3536,33.3287,33.3287,113076.0
2017-09-22 15:30:00,40.1,40.11,40.09,40.11,77751.0,33.3287,33.337,33.3204,33.337,77751.0
2017-09-22 15:35:00,40.11,40.13,40.11,40.13,83733.0,33.337,33.3536,33.337,33.3536,83733.0
2017-09-22 15:40:00,40.13,40.13,40.09,40.12,189976.0,33.3536,33.3536,33.3204,33.3453,189976.0
2017-09-22 15:45:00,40.12,40.13,40.09,40.13,191719.0,33.3453,33.3536,33.3204,33.3536,191719.0
2017-09-22 15:50:00,40.12,40.13,40.04,40.08,285196.0,33.3453,33.3536,33.2788,33.3121,285196.0
2017-09-22 15:55:00,40.08,40.09,40.05,40.06,553094.0,33.3121,33.3204,33.2871,33.2955,553094.0
2017-09-25 09:30:00,40.1,40.14,40.05,40.08,178485.0,33.3287,33.3619,33.2871,33.3121,178485.0
2017-09-25 09:35:00,40.07,40.13,40.07,40.1,81973.0,33.3038,33.3536,33.3038,33.3287,81973.0
2017-09-25 09:40:00,40.11,40.15,40.1,40.14,86229.0,33.337,33.3703,33.3287,33.3619,86229.0
2017-09-25 09:45:00,40.14,40.17,40.14,40.16,65921.0,33.3619,33.3869,33.3619,33.3786,65921.0
2017-09-25 09:50:00,40.16,40.2,40.11,40.19,461781.0,33.3786,33.4118,33.337,33.4035,461781.0
2017-09-25 09:55:00,40.2,40.25,40.17,40.24,95444.0,33.4118,33.4534,33.3869,33.4451,95444.0
2017-09-25 10:00:00,40.24,40.31,40.24,40.3,61838.0,33.4451,33.5032,33.4451,33.4949,61838.0
2017-09-25 10:05:00,40.3,40.34,40.29,40.34,97936.0,33.4949,33.5282,33.4866,33.5282,97936.0
2017-09-25 10:10:00,40.35,40.4,40.34,40.39,79838.0,33.5365,33.578,33.5282,33.5697,79838.0
2017-09-25 10:15:00,40.38,40.41,40.37,40.38,54968.0,33.5614,33.5864,33.5531,33.5614,54968.0
2017-09-25 10:20:00,40.38,40.43,40.37,40.41,81498.0,33.5614,33.603,33.5531,33.5864,81498.0
2017-09-25 10:25:00,40.4,40.42,40.38,40.38,101734.0,33.578,33.5947,33.5614,33.5614,101734.0
2017-09-25 10:30:00,40.38,40.42,40.35,40.41,93880.0,33.5614,33.5947,33.5365,33.5864,93880.0
2017-09-25 10:35:00,40.41,40.41,40.37,40.39,86959.0,33.5864,33.5864,33.5531,33.5697,86959.0
2017-09-25 10:40:00,40.39,40.41,40.37,40.39,84771.0,33.5697,33.5864,33.5531,33.5697,84771.0
2017-09-25 10:45:00,40.39,40.41,40.37,40.39,112156.0,33.5697,33.5864,33.5531,33.5697,112156.0
2017-09-25 10:50:00,40.38,40.38,40.3,40.34,91382.0,33.5614,33.5614,33.4949,33.5282,91382.0
2017-09-25 10:55:00,40.33,40.4,40.33,40.39,95706.0,33.5199,33.578,33.5199,33.5697,95706.0
2017-09-25 11:00:00,40.39,40.4,40.34,40.37,75171.0,33.5697,33.578,33.5282,33.5531,75171.0
2017-09-25 11:05:00,40.38,40.44,40.37,40.42,99639.0,33.5614,33.6113,33.5531,33.5947,99639.0
2017-09-25 11:10:00,40.42,40.47,40.41,40.46,134243.0,33.5947,33.6362,33.5864,33.6279,134243.0
2017-09-25 11:15:00,40.46,40.5,40.45,40.47,116345.0,33.6279,33.6612,33.6196,33.6362,116345.0
2017-09-25 11:20:00,40.48,40.5,40.46,40.49,74109.0,33.6445,33.6612,33.6279,33.6528,74109.0
2017-09-25 11:25:00,40.49,40.53,40.47,40.52,240722.0,33.6528,33.6861,33.6362,33.6778,240722.0
2017-09-25 11:30:00,40.51,40.54,40.49,40.52,91691.0,33.6695,33.6944,33.6528,33.6778,91691.0
2017-09-25 11:35:00,40.52,40.55,40.49,40.5,88021.0,33.6778,33.7027,33.6528,33.6612,88021.0
2017-09-25 11:40:00,40.49,40.5,40.42,40.48,78618.0,33.6528,33.6612,33.5947,33.6445,78618.0
2017-09-25 11:45:00,40.49,40.58,40.48,40.58,94465.0,33.6528,33.7276,33.6445,33.7276,94465.0
2017-09-25 11:50:00,40.57,40.58,40.54,40.58,48049.0,33.7193,33.7276,33.6944,33.7276,48049.0
2017-09-25 11:55:00,40.58,40.65,40.57,40.59,119462.0,33.7276,33.7858,33.7193,33.736,119462.0
2017-09-25 12:00:00,40.59,40.6,40.57,40.59,74540.0,33.736,33.7443,33.7193,33.736,74540.0
2017-09-25 12:05:00,40.59,40.59,40.54,40.56,65373.0,33.736,33.736,33.6944,33.711,65373.0
2017-09-25 12:10:00,40.55,40.58,40.53,40.54,54493.0,33.7027,33.7276,33.6861,33.6944,54493.0
2017-09-25 12:15:00,40.55,40.57,40.54,40.57,61240.0,33.7027,33.7193,33.6944,33.7193,61240.0
2017-09-25 12:20:00,40.57,40.59,40.56,40.57,58903.0,33.7193,33.736,33.711,33.7193,58903.0
2017-09-25 12:25:00,40.58,40.61,40.57,40.58,99572.0,33.7276,33.7526,33.7193,33.7276,99572.0
2017-09-25 12:30:00,40.58,40.62,40.57,40.61,36100.0,33.7276,33.7609,33.7193,33.7526,36100.0
2017-09-25 12:35:00,40.62,40.67,40.6,40.67,55912.0,33.7609,33.8024,33.7443,33.8024,55912.0
2017-09-25 12:40:00,40.68,40.71,40.66,40.68,50677.0,33.8108,33.8357,33.7941,33.8108,50677.0
2017-09-25 12:45:00,40.67,40.68,40.66,40.68,20675.0,33.8024,33.8108,33.7941,33.8108,20675.0
2017-09-25 12:50:00,40.68,40.69,40.66,40.67,30101.0,33.8108,33.8191,33.7941,33.8024,30101.0
2017-09-25 12:55:00,40.66,40.69,40.65,40.65,41956.0,33.7941,33.8191,33.7858,33.7858,41956.0
2017-09-25 13:00:00,40.65,40.66,40.63,40.63,47793.0,33.7858,33.7941,33.7692,33.7692,47793.0
2017-09-25 13:05:00,40.64,40.65,40.61,40.65,49113.0,33.7775,33.7858,33.7526,33.7858,49113.0
2017-09-25 13:10:00,40.65,40.66,40.62,40.64,46648.0,33.7858,33.7941,33.7609,33.7775,46648.0
2017-09-25 13:15:00,40.65,40.66,40.61,40.62,46765.0,33.7858,33.7941,33.7526,33.7609,46765.0
2017-09-25 13:20:00,40.61,40.66,40.59,40.62,79323.0,33.7526,33.7941,33.736,33.7609,79323.0
2017-09-25 13:25:00,40.63,40.64,40.6,40.64,41821.0,33.7692,33.7775,33.7443,33.7775,41821.0
2017-09-25 13:30:00,40.64,40.64,40.6,40.62,29432.0,33.7775,33.7775,33.7443,33.7609,29432.0
2017-09-25 13:35:00,40.62,40.65,40.61,40.65,30046.0,33.7609,33.7858,33.7526,33.7858,30046.0
2017-09-25 13:40:00,40.64,40.67,40.64,40.66,39915.0,33.7775,33.8024,33.7775,33.7941,39915.0
2017-09-25 13:45:00,40.66,40.67,40.65,40.66,20845.0,33.7941,33.8024,33.7858,33.7941,20845.0
2017-09-25 13:50:00,40.65,40.67,40.65,40.66,33080.0,33.7858,33.8024,33.7858,33.7941,33080.0
2017-09-25 13:55:00,40.66,40.69,40.66,40.68,49981.0,33.7941,33.8191,33.7941,33.8108,49981.0
2017-09-25 14:00:00,40.69,40.7,40.66,40.69,64788.0,33.8191,33.8274,33.7941,33.8191,64788.0
2017-09-25 14:05:00,40.68,40.69,40.62,40.66,69254.0,33.8108,33.8191,33.7609,33.7941,69254.0
2017-09-25 14:10:00,40.66,40.66,40.58,40.58,38928.0,33.7941,33.7941,33.7276,33.7276,38928.0
2017-09-25 14:15:00,40.58,40.61,40.56,40.58,46108.0,33.7276,33.7526,33.711,33.7276,46108.0
2017-09-25 14:20:00,40.57,40.58,40.56,40.57,41705.0,33.7193,33.7276,33.711,33.7193,41705.0
2017-09-25 14:25:00,40.56,40.56,40.51,40.53,81994.0,33.711,33.711,33.6695,33.6861,81994.0
2017-09-25 14:30:00,40.53,40.54,40.51,40.52,42783.0,33.6861,33.6944,33.6695,33.6778,42783.0
2017-09-25 14:35:00,40.53,40.55,40.5,40.55,67683.0,33.6861,33.7027,33.6612,33.7027,67683.0
2017-09-25 14:40:00,40.55,40.56,40.54,40.54,27358.0,33.7027,33.711,33.6944,33.6944,27358.0
2017-09-25 14:45:00,40.55,40.55,40.53,40.53,24632.0,33.7027,33.7027,33.6861,33.6861,24632.0
2017-09-25 14:50:00,40.53,40.59,40.53,40.58,62589.0,33.6861,33.736,33.6861,33.7276,62589.0
2017-09-25 14:55:00,40.58,40.6,40.56,40.58,50878.0,33.7276,33.7443,33.711,33.7276,50878.0
2017-09-25 15:00:00,40.58,40.59,40.52,40.52,60440.0,33.7276,33.736,33.6778,33.6778,60440.0
2017-09-25 15:05:00,40.52,40.55,40.52,40.52,76027.0,33.6778,33.7027,33.6778,33.6778,76027.0
2017-09-25 15:10:00,40.52,40.55,40.52,40.54,66733.0,33.6778,33.7027,33.6778,33.6944,66733.0
2017-09-25 15:15:00,40.55,40.56,40.53,40.54,78605.0,33.7027,33.711,33.6861,33.6944,78605.0
2017-09-25 15:20:00,40.53,40.57,40.53,40.57,54298.0,33.6861,33.7193,33.6861,33.7193,54298.0
2017-09-25 15:25:00,40.57,40.6,40.56,40.58,66457.0,33.7193,33.7443,33.711,33.7276,66457.0
2017-09-25 15:30:00,40.58,40.59,40.52,40.52,102052.0,33.7276,33.736,33.6778,33.6778,102052.0
2017-09-25 15:35:00,40.52,40.53,40.49,40.49,86614.0,33.6778,33.6861,33.6528,33.6528,86614.0
2017-09-25 15:40:00,40.49,40.51,40.49,40.49,67735.0,33.6528,33.6695,33.6528,33.6528,67735.0
2017-09-25 15:45:00,40.5,40.55,40.49,40.55,131737.0,33.6612,33.7027,33.6528,33.7027,131737.0
2017-09-25 15:50:00,40.55,40.55,40.44,40.46,257880.0,33.7027,33.7027,33.6113,33.6279,257880.0
2017-09-25 15:55:00,40.47,40.51,40.46,40.51,312141.0,33.6362,33.6695,33.6279,33.6695,312141.0
2017-09-26 09:30:00,40.63,40.71,40.5,40.59,225812.0,33.7692,33.8357,33.6612,33.736,225812.0
2017-09-26 09:35:00,40.59,40.62,40.46,40.57,232959.0,33.736,33.7609,33.6279,33.7193,232959.0
2017-09-26 09:40:00,40.57,40.57,40.48,40.55,65794.0,33.7193,33.7193,33.6445,33.7027,65794.0
2017-09-26 09:45:00,40.56,40.6,40.51,40.58,252799.0,33.711,33.7443,33.6695,33.7276,252799.0
2017-09-26 09:50:00,40.57,40.71,40.57,40.71,65773.0,33.7193,33.8357,33.7193,33.8357,65773.0
2017-09-26 09:55:00,40.71,40.76,40.71,40.74,87149.0,33.8357,33.8773,33.8357,33.8606,87149.0
2017-09-26 10:00:00,40.73,40.74,40.66,40.66,88751.0,33.8523,33.8606,33.7941,33.7941,88751.0
2017-09-26 10:05:00,40.66,40.68,40.58,40.61,80966.0,33.7941,33.8108,33.7276,33.7526,80966.0
2017-09-26 10:10:00,40.61,40.68,40.6,40.67,59953.0,33.7526,33.8108,33.7443,33.8024,59953.0
2017-09-26 10:15:00,40.67,40.74,40.65,40.68,96789.0,33.8024,33.8606,33.7858,33.8108,96789.0
2017-09-26 10:20:00,40.68,40.69,40.6,40.65,53528.0,33.8108,33.8191,33.7443,33.7858,53528.0
2017-09-26 10:25:00,40.65,40.68,40.64,40.66,43116.0,33.7858,33.8108,33.7775,33.7941,43116.0
2017-09-26 10:30:00,40.66,40.71,40.64,40.71,81912.0,33.7941,33.8357,33.7775,33.8357,81912.0
2017-09-26 10:35:00,40.71,40.75,40.69,40.7,103561.0,33.8357,33.8689,33.8191,33.8274,103561.0
2017-09-26 10:40:00,40.7,40.76,40.68,40.76,68086.0,33.8274,33.8773,33.8108,33.8773,68086.0
2017-09-26 10:45:00,40.76,40.76,40.65,40.69,83389.0,33.8773,33.8773,33.7858,33.8191,83389.0
2017-09-26 10:50:00,40.69,40.78,40.68,40.78,49625.0,33.8191,33.8939,33.8108,33.8939,49625.0
2017-09-26 10:55:00,40.77,40.78,40.68,40.73,78281.0,33.8856,33.8939,33.8108,33.8523,78281.0
2017-09-26 11:00:00,40.73,40.85,40.72,40.84,94759.0,33.8523,33.9521,33.844,33.9437,94759.0
2017-09-26 11:05:00,40.84,40.88,40.78,40.82,121890.0,33.9437,33.977,33.8939,33.9271,121890.0
2017-09-26 11:10:00,40.81,40.83,40.78,40.83,77437.0,33.9188,33.9354,33.8939,33.9354,77437.0
2017-09-26 11:15:00,40.82,40.84,40.81,40.83,58207.0,33.9271,33.9437,33.9188,33.9354,58207.0
2017-09-26 11:20:00,40.83,40.84,40.82,40.84,48658.0,33.9354,33.9437,33.9271,33.9437,48658.0
2017-09-26 11:25:00,40.83,40.84,40.77,40.8,102963.0,33.9354,33.9437,33.8856,33.9105,102963.0
2017-09-26 11:30:00,40.8,40.85,40.79,40.84,111096.0,33.9105,33.9521,33.9022,33.9437,111096.0
2017-09-26 11:35:00,40.84,40.85,40.78,40.83,99990.0,33.9437,33.9521,33.8939,33.9354,99990.0
2017-09-26 11:40:00,40.84,40.84,40.79,40.81,68009.0,33.9437,33.9437,33.9022,33.9188,68009.0
2017-09-26 11:45:00,40.82,40.83,40.76,40.83,119736.0,33.9271,33.9354,33.8773,33.9354,119736.0
2017-09-26 11:50:00,40.82,40.84,40.79,40.84,52204.0,33.9271,33.9437,33.9022,33.9437,52204.0
2017-09-26 11:55:00,40.84,40.89,40.8,40.88,150692.0,33.9437,33.9853,33.9105,33.977,150692.0
2017-09-26 12:00:00,40.88,40.89,40.87,40.88,42307.0,33.977,33.9853,33.9687,33.977,42307.0
2017-09-26 12:05:00,40.88,40.88,40.8,40.8,69540.0,33.977,33.977,33.9105,33.9105,69540.0
2017-09-26 12:10:00,40.8,40.81,40.76,40.8,59073.0,33.9105,33.9188,33.8773,33.9105,59073.0
2017-09-26 12:15:00,40.81,40.82,40.79,40.82,56815.0,33.9188,33.9271,33.9022,33.9271,56815.0
2017-09-26 12:20:00,40.81,40.82,40.77,40.77,38899.0,33.9188,33.9271,33.8856,33.8856,38899.0
2017-09-26 12:25:00,40.77,40.79,40.74,40.78,46022.0,33.8856,33.9022,33.8606,33.8939,46022.0
2017-09-26 12:30:00,40.78,40.81,40.72,40.73,37608.0,33.8939,33.9188,33.844,33.8523,37608.0
2017-09-26 12:35:00,40.73,40.74,40.61,40.67,98943.0,33.8523,33.8606,33.7526,33.8024,98943.0
2017-09-26 12:40:00,40.66,40.69,40.64,40.69,37818.0,33.7941,33.8191,33.7775,33.8191,37818.0
2017-09-26 12:45:00,40.69,40.75,40.68,40.74,39171.0,33.8191,33.8689,33.8108,33.8606,39171.0
2017-09-26 12:50:00,40.74,40.75,40.71,40.75,43640.0,33.8606,33.8689,33.8357,33.8689,43640.0
2017-09-26 12:55:00,40.74,40.76,40.73,40.75,31910.0,33.8606,33.8773,33.8523,33.8689,31910.0
2017-09-26 13:00:00,40.75,40.78,40.72,40.77,48065.0,33.8689,33.8939,33.844,33.8856,48065.0
2017-09-26 13:05:00,40.76,40.78,40.74,40.77,63085.0,33.8773,33.8939,33.8606,33.8856,63085.0
2017-09-26 13:10:00,40.77,40.81,40.77,40.79,60444.0,33.8856,33.9188,33.8856,33.9022,60444.0
2017-09-26 13:15:00,40.79,40.82,40.77,40.78,53579.0,33.9022,33.9271,33.8856,33.8939,53579.0
2017-09-26 13:20:00,40.78,40.8,40.76,40.79,44498.0,33.8939,33.9105,33.8773,33.9022,44498.0
2017-09-26 13:25:00,40.79,40.8,40.76,40.77,142029.0,33.9022,33.9105,33.8773,33.8856,142029.0
2017-09-26 13:30:00,40.77,40.79,40.72,40.79,43651.0,33.8856,33.9022,33.844,33.9022,43651.0
2017-09-26 13:35:00,40.79,40.8,40.76,40.78,57817.0,33.9022,33.9105,33.8773,33.8939,57817.0
2017-09-26 13:40:00,40.78,40.81,40.77,40.77,29413.0,33.8939,33.9188,33.8856,33.8856,29413.0
2017-09-26 13:45:00,40.77,40.8,40.76,40.78,40806.0,33.8856,33.9105,33.8773,33.8939,40806.0
2017-09-26 13:50:00,40.78,40.8,40.76,40.8,45041.0,33.8939,33.9105,33.8773,33.9105,45041.0
2017-09-26 13:55:00,40.8,40.8,40.77,40.79,42811.0,33.9105,33.9105,33.8856,33.9022,42811.0
2017-09-26 14:00:00,40.8,40.8,40.77,40.77,44383.0,33.9105,33.9105,33.8856,33.8856,44383.0
2017-09-26 14:05:00,40.77,40.78,40.76,40.76,32479.0,33.8856,33.8939,33.8773,33.8773,32479.0
2017-09-26 14:10:00,40.76,40.77,40.76,40.77,21800.0,33.8773,33.8856,33.8773,33.8856,21800.0
2017-09-26 14:15:00,40.77,40.77,40.75,40.76,83420.0,33.8856,33.8856,33.8689,33.8773,83420.0
2017-09-26 14:20:00,40.75,40.78,40.68,40.69,106553.0,33.8689,33.8939,33.8108,33.8191,106553.0
2017-09-26 14:25:00,40.68,40.71,40.68,40.7,24352.0,33.8108,33.8357,33.8108,33.8274,24352.0
2017-09-26 14:30:00,40.7,40.73,40.7,40.71,48510.0,33.8274,33.8523,33.8274,33.8357,48510.0
2017-09-26 14:35:00,40.72,40.72,40.68,40.68,32889.0,33.844,33.844,33.8108,33.8108,32889.0
2017-09-26 14:40:00,40.69,40.69,40.64,40.65,47830.0,33.8191,33.8191,33.7775,33.7858,47830.0
2017-09-26 14:45:00,40.66,40.67,40.65,40.66,45039.0,33.7941,33.8024,33.7858,33.7941,45039.0
2017-09-26 14:50:00,40.67,40.69,40.64,40.64,46227.0,33.8024,33.8191,33.7775,33.7775,46227.0
2017-09-26 14:55:00,40.65,40.66,40.64,40.66,33595.0,33.7858,33.7941,33.7775,33.7941,33595.0
2017-09-26 15:00:00,40.65,40.69,40.65,40.68,124229.0,33.7858,33.8191,33.7858,33.8108,124229.0
2017-09-26 15:05:00,40.68,40.68,40.64,40.66,31561.0,33.8108,33.8108,33.7775,33.7941,31561.0
2017-09-26 15:10:00,40.66,40.66,40.59,40.63,173742.0,33.7941,33.7941,33.736,33.7692,173742.0
2017-09-26 15:15:00,40.64,40.7,40.63,40.7,55146.0,33.7775,33.8274,33.7692,33.8274,55146.0
2017-09-26 15:20:00,40.7,40.7,40.69,40.69,40724.0,33.8274,33.8274,33.8191,33.8191,40724.0
2017-09-26 15:25:00,40.7,40.74,40.69,40.73,68439.0,33.8274,33.8606,33.8191,33.8523,68439.0
2017-09-26 15:30:00,40.74,40.74,40.69,40.72,91299.0,33.8606,33.8606,33.8191,33.844,91299.0
2017-09-26 15:35:00,40.72,40.73,40.7,40.73,80136.0,33.844,33.8523,33.8274,33.8523,80136.0
2017-09-26 15:40:00,40.73,40.76,40.7,40.7,112756.0,33.8523,33.8773,33.8274,33.8274,112756.0
2017-09-26 15:45:00,40.7,40.71,40.64,40.67,108240.0,33.8274,33.8357,33.7775,33.8024,108240.0
2017-09-26 15:50:00,40.67,40.67,40.6,40.63,222337.0,33.8024,33.8024,33.7443,33.7692,222337.0
2017-09-26 15:55:00,40.63,40.67,40.61,40.63,416314.0,33.7692,33.8024,33.7526,33.7692,416314.0
2017-09-27 09:30:00,40.8,40.8,40.65,40.68,226178.0,33.9105,33.9105,33.7858,33.8108,226178.0
2017-09-27 09:35:00,40.69,40.73,40.4,40.44,126318.0,33.8191,33.8523,33.578,33.6113,126318.0
2017-09-27 09:40:00,40.44,40.5,40.36,40.4,94508.0,33.6113,33.6612,33.5448,33.578,94508.0
2017-09-27 09:45:00,40.4,40.43,40.38,40.4,59526.0,33.578,33.603,33.5614,33.578,59526.0
2017-09-27 09:50:00,40.4,40.45,40.39,40.44,59198.0,33.578,33.6196,33.5697,33.6113,59198.0
2017-09-27 09:55:00,40.44,40.53,40.42,40.53,52854.0,33.6113,33.6861,33.5947,33.6861,52854.0
2017-09-27 10:00:00,40.54,40.56,40.5,40.51,78857.0,33.6944,33.711,33.6612,33.6695,78857.0
2017-09-27 10:05:00,40.5,40.57,40.49,40.53,110633.0,33.6612,33.7193,33.6528,33.6861,110633.0
2017-09-27 10:10:00,40.53,40.59,40.52,40.58,69337.0,33.6861,33.736,33.6778,33.7276,69337.0
2017-09-27 10:15:00,40.58,40.61,40.52,40.57,84760.0,33.7276,33.7526,33.6778,33.7193,84760.0
2017-09-27 10:20:00,40.57,40.59,40.54,40.55,71264.0,33.7193,33.736,33.6944,33.7027,71264.0
2017-09-27 10:25:00,40.54,40.55,40.46,40.46,50439.0,33.6944,33.7027,33.6279,33.6279,50439.0
2017-09-27 10:30:00,40.45,40.51,40.45,40.5,71219.0,33.6196,33.6695,33.6196,33.6612,71219.0
2017-09-27 10:35:00,40.5,40.5,40.46,40.46,63801.0,33.6612,33.6612,33.6279,33.6279,63801.0
2017-09-27 10:40:00,40.46,40.52,40.42,40.45,121775.0,33.6279,33.6778,33.5947,33.6196,121775.0
2017-09-27 10:45:00,40.45,40.48,40.44,40.44,58194.0,33.6196,33.6445,33.6113,33.6113,58194.0
2017-09-27 10:50:00,40.44,40.45,40.37,40.37,56640.0,33.6113,33.6196,33.5531,33.5531,56640.0
2017-09-27 10:55:00,40.37,40.39,40.29,40.33,129924.0,33.5531,33.5697,33.4866,33.5199,129924.0
2017-09-27 11:00:00,40.33,40.35,40.3,40.33,66977.0,33.5199,33.5365,33.4949,33.5199,66977.0
2017-09-27 11:05:00,40.33,40.42,40.32,40.41,60567.0,33.5199,33.5947,33.5115,33.5864,60567.0
2017-09-27 11:10:00,40.4,40.41,40.38,40.4,53718.0,33.578,33.5864,33.5614,33.578,53718.0
2017-09-27 11:15:00,40.4,40.41,40.37,40.38,72997.0,33.578,33.5864,33.5531,33.5614,72997.0
2017-09-27 11:20:00,40.38,40.43,40.36,40.41,74598.0,33.5614,33.603,33.5448,33.5864,74598.0
2017-09-27 11:25:00,40.41,40.44,40.38,40.38,130016.0,33.5864,33.6113,33.5614,33.5614,130016.0
2017-09-27 11:30:00,40.39,40.4,40.35,40.38,76707.0,33.5697,33.578,33.5365,33.5614,76707.0
2017-09-27 11:35:00,40.39,40.49,40.38,40.47,119379.0,33.5697,33.6528,33.5614,33.6362,119379.0
2017-09-27 11:40:00,40.48,40.48,40.41,40.41,87468.0,33.6445,33.6445,33.5864,33.5864,87468.0
2017-09-27 11:45:00,40.41,40.42,40.37,40.4,100208.0,33.5864,33.5947,33.5531,33.578,100208.0
2017-09-27 11:50:00,40.39,40.41,40.38,40.41,58965.0,33.5697,33.5864,33.5614,33.5864,58965.0
2017-09-27 11:55:00,40.41,40.53,40.4,40.52,92892.0,33.5864,33.6861,33.578,33.6778,92892.0
2017-09-27 12:00:00,40.52,40.54,40.51,40.53,76740.0,33.6778,33.6944,33.6695,33.6861,76740.0
2017-09-27 12:05:00,40.53,40.54,40.51,40.54,85652.0,33.6861,33.6944,33.6695,33.6944,85652.0
2017-09-27 12:10:00,40.53,40.55,40.53,40.55,36479.0,33.6861,33.7027,33.6861,33.7027,36479.0
2017-09-27 12:15:00,40.55,40.55,40.48,40.5,25737.0,33.7027,33.7027,33.6445,33.6612,25737.0
2017-09-27 12:20:00,40.5,40.54,40.49,40.51,57571.0,33.6612,33.6944,33.6528,33.6695,57571.0
2017-09-27 12:25:00,40.51,40.51,40.46,40.47,23531.0,33.6695,33.6695,33.6279,33.6362,23531.0
2017-09-27 12:30:00,40.47,40.47,40.44,40.45,31090.0,33.6362,33.6362,33.6113,33.6196,31090.0
2017-09-27 12:35:00,40.45,40.45,40.44,40.44,14507.0,33.6196,33.6196,33.6113,33.6113,14507.0
2017-09-27 12:40:00,40.45,40.48,40.44,40.46,68117.0,33.6196,33.6445,33.6113,33.6279,68117.0
2017-09-27 12:45:00,40.45,40.49,40.45,40.48,28424.0,33.6196,33.6528,33.6196,33.6445,28424.0
2017-09-27 12:50:00,40.48,40.49,40.47,40.49,47908.0,33.6445,33.6528,33.6362,33.6528,47908.0
2017-09-27 12:55:00,40.49,40.5,40.44,40.45,61379.0,33.6528,33.6612,33.6113,33.6196,61379.0
2017-09-27 13:00:00,40.46,40.49,40.45,40.48,36089.0,33.6279,33.6528,33.6196,33.6445,36089.0
2017-09-27 13:05:00,40.48,40.51,40.48,40.5,94257.0,33.6445,33.6695,33.6445,33.6612,94257.0
2017-09-27 13:10:00,40.51,40.54,40.5,40.53,37035.0,33.6695,33.6944,33.6612,33.6861,37035.0
2017-09-27 13:15:00,40.53,40.54,40.48,40.49,86814.0,33.6861,33.6944,33.6445,33.6528,86814.0
2017-09-27 13:20:00,40.5,40.51,40.47,40.5,61432.0,33.6612,33.6695,33.6362,33.6612,61432.0
2017-09-27 13:25:00,40.5,40.51,40.48,40.5,56917.0,33.6612,33.6695,33.6445,33.6612,56917.0
2017-09-27 13:30:00,40.49,40.5,40.47,40.48,51264.0,33.6528,33.6612,33.6362,33.6445,51264.0
2017-09-27 13:35:00,40.48,40.49,40.46,40.48,24666.0,33.6445,33.6528,33.6279,33.6445,24666.0
2017-09-27 13:40:00,40.48,40.49,40.46,40.47,37860.0,33.6445,33.6528,33.6279,33.6362,37860.0
2017-09-27 13:45:00,40.47,40.49,40.46,40.49,28000.0,33.6362,33.6528,33.6279,33.6528,28000.0
2017-09-27 13:50:00,40.48,40.51,40.48,40.5,44090.0,33.6445,33.6695,33.6445,33.6612,44090.0
2017-09-27 13:55:00,40.51,40.56,40.5,40.55,44847.0,33.6695,33.711,33.6612,33.7027,44847.0
2017-09-27 14:00:00,40.55,40.58,40.54,40.57,53122.0,33.7027,33.7276,33.6944,33.7193,53122.0
2017-09-27 14:05:00,40.57,40.6,40.56,40.6,39278.0,33.7193,33.7443,33.711,33.7443,39278.0
2017-09-27 14:10:00,40.6,40.64,40.59,40.63,55259.0,33.7443,33.7775,33.736,33.7692,55259.0
2017-09-27 14:15:00,40.63,40.68,40.62,40.64,99699.0,33.7692,33.8108,33.7609,33.7775,99699.0
2017-09-27 14:20:00,40.64,40.71,40.64,40.66,36094.0,33.7775,33.8357,33.7775,33.7941,36094.0
2017-09-27 14:25:00,40.66,40.66,40.62,40.64,26968.0,33.7941,33.7941,33.7609,33.7775,26968.0
2017-09-27 14:30:00,40.64,40.64,40.59,40.61,46703.0,33.7775,33.7775,33.736,33.7526,46703.0
2017-09-27 14:35:00,40.61,40.61,40.57,40.59,23955.0,33.7526,33.7526,33.7193,33.736,23955.0
2017-09-27 14:40:00,40.58,40.6,40.58,40.59,50565.0,33.7276,33.7443,33.7276,33.736,50565.0
2017-09-27 14:45:00,40.59,40.6,40.57,40.58,39541.0,33.736,33.7443,33.7193,33.7276,39541.0
2017-09-27 14:50:00,40.59,40.61,40.58,40.6,37561.0,33.736,33.7526,33.7276,33.7443,37561.0
2017-09-27 14:55:00,40.59,40.6,40.59,40.59,24966.0,33.736,33.7443,33.736,33.736,24966.0
2017-09-27 15:00:00,40.6,40.61,40.58,40.58,100043.0,33.7443,33.7526,33.7276,33.7276,100043.0
2017-09-27 15:05:00,40.59,40.65,40.58,40.64,49870.0,33.736,33.7858,33.7276,33.7775,49870.0
2017-09-27 15:10:00,40.65,40.65,40.63,40.64,47714.0,33.7858,33.7858,33.7692,33.7775,47714.0
2017-09-27 15:15:00,40.63,40.64,40.62,40.63,25720.0,33.7692,33.7775,33.7609,33.7692,25720.0
2017-09-27 15:20:00,40.63,40.63,40.61,40.61,45515.0,33.7692,33.7692,33.7526,33.7526,45515.0
2017-09-27 15:25:00,40.62,40.64,40.61,40.63,45797.0,33.7609,33.7775,33.7526,33.7692,45797.0
2017-09-27 15:30:00,40.63,40.64,40.61,40.64,76990.0,33.7692,33.7775,33.7526,33.7775,76990.0
2017-09-27 15:35:00,40.64,40.66,40.63,40.63,91596.0,33.7775,33.7941,33.7692,33.7692,91596.0
2017-09-27 15:40:00,40.64,40.64,40.58,40.59,96205.0,33.7775,33.7775,33.7276,33.736,96205.0
2017-09-27 15:45:00,40.59,40.61,40.58,40.59,104575.0,33.736,33.7526,33.7276,33.736,104575.0
2017-09-27 15:50:00,40.59,40.63,40.58,40.59,282275.0,33.736,33.7692,33.7276,33.736,282275.0
2017-09-27 15:55:00,40.59,40.61,40.56,40.57,440075.0,33.736,33.7526,33.711,33.7193,440075.0
2017-09-28 09:30:00,40.48,40.78,40.37,40.66,252331.0,33.8272,34.0779,33.7353,33.9776,252331.0
2017-09-28 09:35:00,40.68,40.85,40.62,40.62,86811.0,33.9943,34.1364,33.9442,33.9442,86811.0
2017-09-28 09:40:00,40.63,40.66,40.48,40.48,117589.0,33.9525,33.9776,33.8272,33.8272,117589.0
2017-09-28 09:45:00,40.49,40.61,40.49,40.57,103709.0,33.8356,33.9358,33.8356,33.9024,103709.0
2017-09-28 09:50:00,40.57,40.58,40.53,40.55,49942.0,33.9024,33.9108,33.869,33.8857,49942.0
2017-09-28 09:55:00,40.54,40.55,40.45,40.45,73428.0,33.8773,33.8857,33.8021,33.8021,73428.0
2017-09-28 10:00:00,40.45,40.48,40.44,40.45,44917.0,33.8021,33.8272,33.7938,33.8021,44917.0
2017-09-28 10:05:00,40.45,40.48,40.38,40.47,67852.0,33.8021,33.8272,33.7436,33.8188,67852.0
2017-09-28 10:10:00,40.47,40.48,40.45,40.47,49940.0,33.8188,33.8272,33.8021,33.8188,49940.0
2017-09-28 10:15:00,40.46,40.51,40.42,40.5,52030.0,33.8105,33.8523,33.7771,33.8439,52030.0
2017-09-28 10:20:00,40.49,40.54,40.48,40.5,38801.0,33.8356,33.8773,33.8272,33.8439,38801.0
2017-09-28 10:25:00,40.5,40.56,40.5,40.53,60897.0,33.8439,33.8941,33.8439,33.869,60897.0
2017-09-28 10:30:00,40.52,40.54,40.5,40.53,54997.0,33.8606,33.8773,33.8439,33.869,54997.0
2017-09-28 10:35:00,40.53,40.53,40.48,40.52,47867.0,33.869,33.869,33.8272,33.8606,47867.0
2017-09-28 10:40:00,40.52,40.56,40.5,40.51,54549.0,33.8606,33.8941,33.8439,33.8523,54549.0
2017-09-28 10:45:00,40.51,40.57,40.51,40.54,54769.0,33.8523,33.9024,33.8523,33.8773,54769.0
2017-09-28 10:50:00,40.55,40.55,40.51,40.52,46606.0,33.8857,33.8857,33.8523,33.8606,46606.0
2017-09-28 10:55:00,40.51,40.52,40.47,40.48,38347.0,33.8523,33.8606,33.8188,33.8272,38347.0
2017-09-28 11:00:00,40.48,40.48,40.46,40.47,12418.0,33.8272,33.8272,33.8105,33.8188,12418.0
2017-09-28 11:05:00,40.47,40.5,40.46,40.47,55534.0,33.8188,33.8439,33.8105,33.8188,55534.0
2017-09-28 11:10:00,40.48,40.5,40.36,40.42,82410.0,33.8272,33.8439,33.7269,33.7771,82410.0
2017-09-28 11:15:00,40.42,40.42,40.35,40.35,29628.0,33.7771,33.7771,33.7186,33.7186,29628.0
2017-09-28 11:20:00,40.35,40.38,40.33,40.38,43629.0,33.7186,33.7436,33.7019,33.7436,43629.0
2017-09-28 11:25:00,40.38,40.43,40.37,40.41,32750.0,33.7436,33.7854,33.7353,33.7687,32750.0
2017-09-28 11:30:00,40.42,40.45,40.41,40.44,35534.0,33.7771,33.8021,33.7687,33.7938,35534.0
2017-09-28 11:35:00,40.43,40.52,40.43,40.51,55085.0,33.7854,33.8606,33.7854,33.8523,55085.0
2017-09-28 11:40:00,40.51,40.55,40.5,40.54,62275.0,33.8523,33.8857,33.8439,33.8773,62275.0
2017-09-28 11:45:00,40.53,40.55,40.48,40.48,35973.0,33.869,33.8857,33.8272,33.8272,35973.0
2017-09-28 11:50:00,40.48,40.52,40.47,40.5,36032.0,33.8272,33.8606,33.8188,33.8439,36032.0
2017-09-28 11:55:00,40.5,40.51,40.48,40.49,59810.0,33.8439,33.8523,33.8272,33.8356,59810.0
2017-09-28 12:00:00,40.5,40.56,40.49,40.56,47642.0,33.8439,33.8941,33.8356,33.8941,47642.0
2017-09-28 12:05:00,40.55,40.59,40.54,40.59,35080.0,33.8857,33.9191,33.8773,33.9191,35080.0
2017-09-28 12:10:00,40.59,40.6,40.58,40.6,27853.0,33.9191,33.9275,33.9108,33.9275,27853.0
2017-09-28 12:15:00,40.6,40.6,40.56,40.57,50580.0,33.9275,33.9275,33.8941,33.9024,50580.0
2017-09-28 12:20:00,40.57,40.58,40.52,40.52,21869.0,33.9024,33.9108,33.8606,33.8606,21869.0
2017-09-28 12:25:00,40.52,40.53,40.5,40.53,30318.0,33.8606,33.869,33.8439,33.869,30318.0
2017-09-28 12:30:00,40.52,40.53,40.51,40.53,28684.0,33.8606,33.869,33.8523,33.869,28684.0
2017-09-28 12:35:00,40.53,40.56,40.52,40.56,28391.0,33.869,33.8941,33.8606,33.8941,28391.0
2017-09-28 12:40:00,40.56,40.58,40.55,40.58,22125.0,33.8941,33.9108,33.8857,33.9108,22125.0
2017-09-28 12:45:00,40.58,40.58,40.55,40.58,26966.0,33.9108,33.9108,33.8857,33.9108,26966.0
2017-09-28 12:50:00,40.58,40.59,40.57,40.57,24155.0,33.9108,33.9191,33.9024,33.9024,24155.0
2017-09-28 12:55:00,40.58,40.6,40.57,40.59,40587.0,33.9108,33.9275,33.9024,33.9191,40587.0
2017-09-28 13:00:00,40.59,40.59,40.58,40.58,10560.0,33.9191,33.9191,33.9108,33.9108,10560.0
2017-09-28 13:05:00,40.58,40.59,40.53,40.53,27610.0,33.9108,33.9191,33.869,33.869,27610.0
2017-09-28 13:10:00,40.53,40.54,40.51,40.54,28351.0,33.869,33.8773,33.8523,33.8773,28351.0
2017-09-28 13:15:00,40.54,40.54,40.51,40.52,15431.0,33.8773,33.8773,33.8523,33.8606,15431.0
2017-09-28 13:20:00,40.52,40.56,40.51,40.52,65586.0,33.8606,33.8941,33.8523,33.8606,65586.0
2017-09-28 13:25:00,40.52,40.6,40.52,40.58,22733.0,33.8606,33.9275,33.8606,33.9108,22733.0
2017-09-28 13:30:00,40.58,40.59,40.57,40.58,16534.0,33.9108,33.9191,33.9024,33.9108,16534.0
2017-09-28 13:35:00,40.57,40.58,40.56,40.56,18673.0,33.9024,33.9108,33.8941,33.8941,18673.0
2017-09-28 13:40:00,40.57,40.59,40.56,40.57,33320.0,33.9024,33.9191,33.8941,33.9024,33320.0
2017-09-28 13:45:00,40.57,40.59,40.56,40.57,31925.0,33.9024,33.9191,33.8941,33.9024,31925.0
2017-09-28 13:50:00,40.56,40.57,40.54,40.56,31526.0,33.8941,33.9024,33.8773,33.8941,31526.0
2017-09-28 13:55:00,40.56,40.61,40.56,40.61,60985.0,33.8941,33.9358,33.8941,33.9358,60985.0
2017-09-28 14:00:00,40.61,40.66,40.61,40.62,72250.0,33.9358,33.9776,33.9358,33.9442,72250.0
2017-09-28 14:05:00,40.62,40.65,40.6,40.62,28930.0,33.9442,33.9693,33.9275,33.9442,28930.0
2017-09-28 14:10:00,40.62,40.63,40.6,40.61,41950.0,33.9442,33.9525,33.9275,33.9358,41950.0
2017-09-28 14:15:00,40.61,40.62,40.6,40.62,35913.0,33.9358,33.9442,33.9275,33.9442,35913.0
2017-09-28 14:20:00,40.62,40.63,40.56,40.57,25855.0,33.9442,33.9525,33.8941,33.9024,25855.0
2017-09-28 14:25:00,40.57,40.57,40.54,40.54,46162.0,33.9024,33.9024,33.8773,33.8773,46162.0
2017-09-28 14:30:00,40.55,40.55,40.54,40.55,19719.0,33.8857,33.8857,33.8773,33.8857,19719.0
2017-09-28 14:35:00,40.54,40.58,40.54,40.58,47902.0,33.8773,33.9108,33.8773,33.9108,47902.0
2017-09-28 14:40:00,40.57,40.61,40.56,40.61,35585.0,33.9024,33.9358,33.8941,33.9358,35585.0
2017-09-28 14:45:00,40.61,40.61,40.57,40.58,65772.0,33.9358,33.9358,33.9024,33.9108,65772.0
2017-09-28 14:50:00,40.58,40.68,40.57,40.67,82105.0,33.9108,33.9943,33.9024,33.986,82105.0
2017-09-28 14:55:00,40.68,40.7,40.65,40.7,100703.0,33.9943,34.011,33.9693,34.011,100703.0
2017-09-28 15:00:00,40.7,40.72,40.66,40.66,80789.0,34.011,34.0278,33.9776,33.9776,80789.0
2017-09-28 15:05:00,40.66,40.68,40.64,40.66,45338.0,33.9776,33.9943,33.9609,33.9776,45338.0
2017-09-28 15:10:00,40.66,40.66,40.65,40.66,27339.0,33.9776,33.9776,33.9693,33.9776,27339.0
2017-09-28 15:15:00,40.66,40.68,40.64,40.64,69509.0,33.9776,33.9943,33.9609,33.9609,69509.0
2017-09-28 15:20:00,40.65,40.65,40.62,40.63,51093.0,33.9693,33.9693,33.9442,33.9525,51093.0
2017-09-28 15:25:00,40.63,40.64,40.6,40.61,60080.0,33.9525,33.9609,33.9275,33.9358,60080.0
2017-09-28 15:30:00,40.61,40.64,40.59,40.64,82984.0,33.9358,33.9609,33.9191,33.9609,82984.0
2017-09-28 15:35:00,40.64,40.64,40.59,40.59,123889.0,33.9609,33.9609,33.9191,33.9191,123889.0
2017-09-28 15:40:00,40.59,40.62,40.59,40.62,73129.0,33.9191,33.9442,33.9191,33.9442,73129.0
2017-09-28 15:45:00,40.62,40.65,40.61,40.64,100839.0,33.9442,33.9693,33.9358,33.9609,100839.0
2017-09-28 15:50:00,40.64,40.65,40.46,40.47,616919.0,33.9609,33.9693,33.8105,33.8188,616919.0
2017-09-28 15:55:00,40.47,40.53,40.46,40.52,423528.0,33.8188,33.869,33.8105,33.8606,423528.0
2017-09-29 09:30:00,40.6,40.66,40.41,40.54,205708.0,33.9275,33.9776,33.7687,33.8773,205708.0
2017-09-29 09:35:00,40.54,40.6,40.3,40.37,111683.0,33.8773,33.9275,33.6768,33.7353,111683.0
2017-09-29 09:40:00,40.39,40.55,40.34,40.51,158541.0,33.752,33.8857,33.7102,33.8523,158541.0
2017-09-29 09:45:00,40.52,40.59,40.48,40.48,89051.0,33.8606,33.9191,33.8272,33.8272,89051.0
2017-09-29 09:50:00,40.49,40.5,40.41,40.45,76953.0,33.8356,33.8439,33.7687,33.8021,76953.0
2017-09-29 09:55:00,40.45,40.53,40.45,40.5,74705.0,33.8021,33.869,33.8021,33.8439,74705.0
2017-09-29 10:00:00,40.51,40.52,40.36,40.36,82339.0,33.8523,33.8606,33.7269,33.7269,82339.0
2017-09-29 10:05:00,40.35,40.44,40.35,40.43,67203.0,33.7186,33.7938,33.7186,33.7854,67203.0
2017-09-29 10:10:00,40.44,40.49,40.4,40.41,98432.0,33.7938,33.8356,33.7603,33.7687,98432.0
2017-09-29 10:15:00,40.41,40.47,40.41,40.44,49498.0,33.7687,33.8188,33.7687,33.7938,49498.0
2017-09-29 10:20:00,40.44,40.47,40.41,40.42,32327.0,33.7938,33.8188,33.7687,33.7771,32327.0
2017-09-29 10:25:00,40.42,40.47,40.41,40.46,24230.0,33.7771,33.8188,33.7687,33.8105,24230.0
2017-09-29 10:30:00,40.46,40.48,40.43,40.48,36602.0,33.8105,33.8272,33.7854,33.8272,36602.0
2017-09-29 10:35:00,40.48,40.54,40.46,40.51,87341.0,33.8272,33.8773,33.8105,33.8523,87341.0
2017-09-29 10:40:00,40.5,40.56,40.49,40.5,76007.0,33.8439,33.8941,33.8356,33.8439,76007.0
2017-09-29 10:45:00,40.5,40.51,40.46,40.46,32821.0,33.8439,33.8523,33.8105,33.8105,32821.0
2017-09-29 10:50:00,40.47,40.54,40.46,40.54,39595.0,33.8188,33.8773,33.8105,33.8773,39595.0
2017-09-29 10:55:00,40.53,40.55,40.51,40.54,60271.0,33.869,33.8857,33.8523,33.8773,60271.0
2017-09-29 11:00:00,40.54,40.54,40.51,40.51,33018.0,33.8773,33.8773,33.8523,33.8523,33018.0
2017-09-29 11:05:00,40.51,40.55,40.5,40.54,34662.0,33.8523,33.8857,33.8439,33.8773,34662.0
2017-09-29 11:10:00,40.54,40.56,40.51,40.55,41682.0,33.8773,33.8941,33.8523,33.8857,41682.0
2017-09-29 11:15:00,40.56,40.6,40.56,40.6,47370.0,33.8941,33.9275,33.8941,33.9275,47370.0
2017-09-29 11:20:00,40.59,40.69,40.57,40.66,83516.0,33.9191,34.0027,33.9024,33.9776,83516.0
2017-09-29 11:25:00,40.66,40.69,40.63,40.66,87983.0,33.9776,34.0027,33.9525,33.9776,87983.0
2017-09-29 11:30:00,40.65,40.66,40.6,40.65,61792.0,33.9693,33.9776,33.9275,33.9693,61792.0
2017-09-29 11:35:00,40.66,40.68,40.6,40.6,34967.0,33.9776,33.9943,33.9275,33.9275,34967.0
2017-09-29 11:40:00,40.61,40.65,40.6,40.64,35453.0,33.9358,33.9693,33.9275,33.9609,35453.0
2017-09-29 11:45:00,40.64,40.65,40.6,40.63,36480.0,33.9609,33.9693,33.9275,33.9525,36480.0
2017-09-29 11:50:00,40.63,40.66,40.62,40.66,31130.0,33.9525,33.9776,33.9442,33.9776,31130.0
2017-09-29 11:55:00,40.65,40.69,40.64,40.66,42632.0,33.9693,34.0027,33.9609,33.9776,42632.0
2017-09-29 12:00:00,40.66,40.67,40.65,40.65,26752.0,33.9776,33.986,33.9693,33.9693,26752.0
2017-09-29 12:05:00,40.66,40.68,40.64,40.67,41173.0,33.9776,33.9943,33.9609,33.986,41173.0
2017-09-29 12:10:00,40.67,40.71,40.66,40.71,58644.0,33.986,34.0194,33.9776,34.0194,58644.0
2017-09-29 12:15:00,40.71,40.74,40.69,40.72,87710.0,34.0194,34.0445,34.0027,34.0278,87710.0
2017-09-29 12:20:00,40.72,40.76,40.71,40.73,42180.0,34.0278,34.0612,34.0194,34.0361,42180.0
2017-09-29 12:25:00,40.73,40.74,40.7,40.73,36171.0,34.0361,34.0445,34.011,34.0361,36171.0
2017-09-29 12:30:00,40.74,40.74,40.71,40.71,63614.0,34.0445,34.0445,34.0194,34.0194,63614.0
2017-09-29 12:35:00,40.71,40.72,40.7,40.72,33747.0,34.0194,34.0278,34.011,34.0278,33747.0
2017-09-29 12:40:00,40.71,40.72,40.68,40.69,64593.0,34.0194,34.0278,33.9943,34.0027,64593.0
2017-09-29 12:45:00,40.69,40.69,40.64,40.65,33755.0,34.0027,34.0027,33.9609,33.9693,33755.0
2017-09-29 12:50:00,40.65,40.65,40.64,40.64,11813.0,33.9693,33.9693,33.9609,33.9609,11813.0
2017-09-29 12:55:00,40.64,40.73,40.64,40.7,81929.0,33.9609,34.0361,33.9609,34.011,81929.0
2017-09-29 13:00:00,40.71,40.73,40.7,40.7,54530.0,34.0194,34.0361,34.011,34.011,54530.0
2017-09-29 13:05:00,40.71,40.71,40.67,40.69,54678.0,34.0194,34.0194,33.986,34.0027,54678.0
2017-09-29 13:10:00,40.69,40.69,40.63,40.65,41140.0,34.0027,34.0027,33.9525,33.9693,41140.0
2017-09-29 13:15:00,40.65,40.67,40.64,40.67,29198.0,33.9693,33.986,33.9609,33.986,29198.0
2017-09-29 13:20:00,40.66,40.67,40.65,40.66,45382.0,33.9776,33.986,33.9693,33.9776,45382.0
2017-09-29 13:25:00,40.65,40.72,40.65,40.71,46948.0,33.9693,34.0278,33.9693,34.0194,46948.0
2017-09-29 13:30:00,40.71,40.74,40.7,40.71,43957.0,34.0194,34.0445,34.011,34.0194,43957.0
2017-09-29 13:35:00,40.71,40.72,40.7,40.71,32112.0,34.0194,34.0278,34.011,34.0194,32112.0
2017-09-29 13:40:00,40.71,40.71,40.67,40.69,57326.0,34.0194,34.0194,33.986,34.0027,57326.0
2017-09-29 13:45:00,40.7,40.7,40.65,40.66,38173.0,34.011,34.011,33.9693,33.9776,38173.0
2017-09-29 13:50:00,40.66,40.71,40.65,40.71,70330.0,33.9776,34.0194,33.9693,34.0194,70330.0
2017-09-29 13:55:00,40.7,40.72,40.69,40.71,45338.0,34.011,34.0278,34.0027,34.0194,45338.0
2017-09-29 14:00:00,40.71,40.73,40.7,40.72,46459.0,34.0194,34.0361,34.011,34.0278,46459.0
2017-09-29 14:05:00,40.71,40.72,40.7,40.72,42242.0,34.0194,34.0278,34.011,34.0278,42242.0
2017-09-29 14:10:00,40.73,40.73,40.68,40.69,37594.0,34.0361,34.0361,33.9943,34.0027,37594.0
2017-09-29 14:15:00,40.68,40.71,40.67,40.7,167387.0,33.9943,34.0194,33.986,34.011,167387.0
2017-09-29 14:20:00,40.71,40.71,40.69,40.7,12366.0,34.0194,34.0194,34.0027,34.011,12366.0
2017-09-29 14:25:00,40.69,40.7,40.66,40.66,40986.0,34.0027,34.011,33.9776,33.9776,40986.0
2017-09-29 14:30:00,40.66,40.67,40.66,40.67,13689.0,33.9776,33.986,33.9776,33.986,13689.0
2017-09-29 14:35:00,40.66,40.68,40.66,40.66,32776.0,33.9776,33.9943,33.9776,33.9776,32776.0
2017-09-29 14:40:00,40.66,40.67,40.65,40.66,74718.0,33.9776,33.986,33.9693,33.9776,74718.0
2017-09-29 14:45:00,40.66,40.69,40.65,40.68,55306.0,33.9776,34.0027,33.9693,33.9943,55306.0
2017-09-29 14:50:00,40.68,40.68,40.66,40.67,23254.0,33.9943,33.9943,33.9776,33.986,23254.0
2017-09-29 14:55:00,40.67,40.68,40.66,40.66,37117.0,33.986,33.9943,33.9776,33.9776,37117.0
2017-09-29 15:00:00,40.66,40.71,40.65,40.71,51467.0,33.9776,34.0194,33.9693,34.0194,51467.0
2017-09-29 15:05:00,40.71,40.72,40.68,40.69,55797.0,34.0194,34.0278,33.9943,34.0027,55797.0
2017-09-29 15:10:00,40.68,40.69,40.68,40.69,19013.0,33.9943,34.0027,33.9943,34.0027,19013.0
2017-09-29 15:15:00,40.69,40.69,40.68,40.69,33483.0,34.0027,34.0027,33.9943,34.0027,33483.0
2017-09-29 15:20:00,40.68,40.69,40.68,40.69,23665.0,33.9943,34.0027,33.9943,34.0027,23665.0
2017-09-29 15:25:00,40.68,40.7,40.67,40.68,128534.0,33.9943,34.011,33.986,33.9943,128534.0
2017-09-29 15:30:00,40.68,40.68,40.66,40.66,81167.0,33.9943,33.9943,33.9776,33.9776,81167.0
2017-09-29 15:35:00,40.66,40.67,40.65,40.66,117402.0,33.9776,33.986,33.9693,33.9776,117402.0
2017-09-29 15:40:00,40.67,40.71,40.66,40.68,103329.0,33.986,34.0194,33.9776,33.9943,103329.0
2017-09-29 15:45:00,40.68,40.69,40.62,40.64,144277.0,33.9943,34.0027,33.9442,33.9609,144277.0
2017-09-29 15:50:00,40.63,40.65,40.59,40.62,305239.0,33.9525,33.9693,33.9191,33.9442,305239.0
2017-09-29 15:55:00,40.62,40.67,40.61,40.67,781986.0,33.9442,33.986,33.9358,33.986,781986.0
2017-10-02 09:30:00,40.6,40.74,40.56,40.67,192999.0,33.9275,34.0445,33.8941,33.986,192999.0
2017-10-02 09:35:00,40.66,40.67,40.56,40.61,117230.0,33.9776,33.986,33.8941,33.9358,117230.0
2017-10-02 09:40:00,40.62,40.73,40.6,40.69,76834.0,33.9442,34.0361,33.9275,34.0027,76834.0
2017-10-02 09:45:00,40.69,40.75,40.64,40.67,100963.0,34.0027,34.0528,33.9609,33.986,100963.0
2017-10-02 09:50:00,40.68,40.73,40.67,40.69,34592.0,33.9943,34.0361,33.986,34.0027,34592.0
2017-10-02 09:55:00,40.7,40.77,40.67,40.76,75969.0,34.011,34.0695,33.986,34.0612,75969.0
2017-10-02 10:00:00,40.77,40.77,40.7,40.75,81786.0,34.0695,34.0695,34.011,34.0528,81786.0
2017-10-02 10:05:00,40.74,40.76,40.72,40.74,91715.0,34.0445,34.0612,34.0278,34.0445,91715.0
2017-10-02 10:10:00,40.74,40.79,40.71,40.78,53156.0,34.0445,34.0863,34.0194,34.0779,53156.0
2017-10-02 10:15:00,40.78,40.86,40.76,40.86,74486.0,34.0779,34.1447,34.0612,34.1447,74486.0
2017-10-02 10:20:00,40.86,40.87,40.75,40.79,70200.0,34.1447,34.1531,34.0528,34.0863,70200.0
2017-10-02 10:25:00,40.79,40.81,40.75,40.77,41945.0,34.0863,34.103,34.0528,34.0695,41945.0
2017-10-02 10:30:00,40.77,40.84,40.76,40.82,53751.0,34.0695,34.128,34.0612,34.1113,53751.0
2017-10-02 10:35:00,40.82,40.87,40.81,40.84,48510.0,34.1113,34.1531,34.103,34.128,48510.0
2017-10-02 10:40:00,40.84,40.87,40.81,40.83,59038.0,34.128,34.1531,34.103,34.1197,59038.0
2017-10-02 10:45:00,40.83,40.87,40.82,40.87,40138.0,34.1197,34.1531,34.1113,34.1531,40138.0
2017-10-02 10:50:00,40.88,40.91,40.82,40.85,69086.0,34.1615,34.1865,34.1113,34.1364,69086.0
2017-10-02 10:55:00,40.86,40.9,40.84,40.9,55726.0,34.1447,34.1782,34.128,34.1782,55726.0
2017-10-02 11:00:00,40.9,40.92,40.86,40.91,105375.0,34.1782,34.1949,34.1447,34.1865,105375.0
2017-10-02 11:05:00,40.92,40.92,40.86,40.88,55550.0,34.1949,34.1949,34.1447,34.1615,55550.0
2017-10-02 11:10:00,40.89,40.92,40.88,40.91,124232.0,34.1698,34.1949,34.1615,34.1865,124232.0
2017-10-02 11:15:00,40.91,40.93,40.9,40.93,62655.0,34.1865,34.2032,34.1782,34.2032,62655.0
2017-10-02 11:20:00,40.92,40.99,40.92,40.99,63822.0,34.1949,34.2534,34.1949,34.2534,63822.0
2017-10-02 11:25:00,40.99,41.01,40.92,40.95,192162.0,34.2534,34.2701,34.1949,34.22,192162.0
2017-10-02 11:30:00,40.96,40.96,40.91,40.95,140614.0,34.2283,34.2283,34.1865,34.22,140614.0
2017-10-02 11:35:00,40.95,40.99,40.94,40.98,83317.0,34.22,34.2534,34.2116,34.245,83317.0
2017-10-02 11:40:00,40.99,41.01,40.98,41.01,85467.0,34.2534,34.2701,34.245,34.2701,85467.0
2017-10-02 11:45:00,41.01,41.02,40.99,41.01,139764.0,34.2701,34.2785,34.2534,34.2701,139764.0
2017-10-02 11:50:00,41.01,41.02,41.0,41.01,68243.0,34.2701,34.2785,34.2617,34.2701,68243.0
2017-10-02 11:55:00,41.02,41.04,40.99,41.0,254596.0,34.2785,34.2952,34.2534,34.2617,254596.0
2017-10-02 12:00:00,40.99,41.01,40.97,41.0,131657.0,34.2534,34.2701,34.2367,34.2617,131657.0
2017-10-02 12:05:00,41.01,41.06,41.0,41.04,256488.0,34.2701,34.3119,34.2617,34.2952,256488.0
2017-10-02 12:10:00,41.04,41.06,41.01,41.01,254307.0,34.2952,34.3119,34.2701,34.2701,254307.0
2017-10-02 12:15:00,41.02,41.06,41.01,41.05,205821.0,34.2785,34.3119,34.2701,34.3035,205821.0
2017-10-02 12:20:00,41.06,41.11,41.05,41.06,140619.0,34.3119,34.3537,34.3035,34.3119,140619.0
2017-10-02 12:25:00,41.06,41.22,41.06,41.21,273850.0,34.3119,34.4456,34.3119,34.4372,273850.0
2017-10-02 12:30:00,41.2,41.27,41.17,41.19,325196.0,34.4289,34.4874,34.4038,34.4205,325196.0
2017-10-02 12:35:00,41.19,41.19,41.07,41.1,192464.0,34.4205,34.4205,34.3202,34.3453,192464.0
2017-10-02 12:40:00,41.11,41.12,41.06,41.08,84123.0,34.3537,34.362,34.3119,34.3286,84123.0
2017-10-02 12:45:00,41.09,41.19,41.09,41.17,55504.0,34.3369,34.4205,34.3369,34.4038,55504.0
2017-10-02 12:50:00,41.17,41.27,41.16,41.21,201352.0,34.4038,34.4874,34.3954,34.4372,201352.0
2017-10-02 12:55:00,41.2,41.22,41.15,41.2,200261.0,34.4289,34.4456,34.3871,34.4289,200261.0
2017-10-02 13:00:00,41.2,41.22,41.16,41.21,364590.0,34.4289,34.4456,34.3954,34.4372,364590.0
2017-10-02 13:05:00,41.2,41.22,41.19,41.2,86049.0,34.4289,34.4456,34.4205,34.4289,86049.0
2017-10-02 13:10:00,41.2,41.3,41.2,41.3,198849.0,34.4289,34.5124,34.4289,34.5124,198849.0
2017-10-02 13:15:00,41.29,41.33,41.23,41.25,195985.0,34.5041,34.5375,34.4539,34.4707,195985.0
2017-10-02 13:20:00,41.24,41.25,41.2,41.22,107042.0,34.4623,34.4707,34.4289,34.4456,107042.0
2017-10-02 13:25:00,41.22,41.28,41.21,41.22,97737.0,34.4456,34.4957,34.4372,34.4456,97737.0
2017-10-02 13:30:00,41.22,41.25,41.2,41.24,107296.0,34.4456,34.4707,34.4289,34.4623,107296.0
2017-10-02 13:35:00,41.24,41.27,41.18,41.18,39938.0,34.4623,34.4874,34.4122,34.4122,39938.0
2017-10-02 13:40:00,41.18,41.26,41.17,41.24,74825.0,34.4122,34.479,34.4038,34.4623,74825.0
2017-10-02 13:45:00,41.25,41.29,41.24,41.29,64928.0,34.4707,34.5041,34.4623,34.5041,64928.0
2017-10-02 13:50:00,41.29,41.3,41.27,41.28,88127.0,34.5041,34.5124,34.4874,34.4957,88127.0
2017-10-02 13:55:00,41.29,41.39,41.28,41.35,156277.0,34.5041,34.5876,34.4957,34.5542,156277.0
2017-10-02 14:00:00,41.34,41.39,41.31,41.34,210816.0,34.5459,34.5876,34.5208,34.5459,210816.0
2017-10-02 14:05:00,41.34,41.4,41.31,41.36,355497.0,34.5459,34.596,34.5208,34.5626,355497.0
2017-10-02 14:10:00,41.36,41.41,41.34,41.34,297569.0,34.5626,34.6044,34.5459,34.5459,297569.0
2017-10-02 14:15:00,41.35,41.36,41.25,41.28,226274.0,34.5542,34.5626,34.4707,34.4957,226274.0
2017-10-02 14:20:00,41.28,41.31,41.25,41.28,262107.0,34.4957,34.5208,34.4707,34.4957,262107.0
2017-10-02 14:25:00,41.28,41.28,41.24,41.24,127758.0,34.4957,34.4957,34.4623,34.4623,127758.0
2017-10-02 14:30:00,41.23,41.24,41.21,41.21,180569.0,34.4539,34.4623,34.4372,34.4372,180569.0
2017-10-02 14:35:00,41.22,41.28,41.21,41.27,88856.0,34.4456,34.4957,34.4372,34.4874,88856.0
2017-10-02 14:40:00,41.27,41.28,41.24,41.25,128484.0,34.4874,34.4957,34.4623,34.4707,128484.0
2017-10-02 14:45:00,41.25,41.27,41.21,41.22,103842.0,34.4707,34.4874,34.4372,34.4456,103842.0
2017-10-02 14:50:00,41.22,41.3,41.22,41.26,293809.0,34.4456,34.5124,34.4456,34.479,293809.0
2017-10-02 14:55:00,41.26,41.28,41.25,41.25,169838.0,34.479,34.4957,34.4707,34.4707,169838.0
2017-10-02 15:00:00,41.25,41.3,41.25,41.25,104951.0,34.4707,34.5124,34.4707,34.4707,104951.0
2017-10-02 15:05:00,41.25,41.32,41.25,41.3,201423.0,34.4707,34.5291,34.4707,34.5124,201423.0
2017-10-02 15:10:00,41.3,41.31,41.25,41.26,106433.0,34.5124,34.5208,34.4707,34.479,106433.0
2017-10-02 15:15:00,41.26,41.3,41.24,41.26,151099.0,34.479,34.5124,34.4623,34.479,151099.0
2017-10-02 15:20:00,41.26,41.27,41.22,41.25,93351.0,34.479,34.4874,34.4456,34.4707,93351.0
2017-10-02 15:25:00,41.24,41.26,41.22,41.23,81588.0,34.4623,34.479,34.4456,34.4539,81588.0
2017-10-02 15:30:00,41.23,41.28,41.22,41.26,322000.0,34.4539,34.4957,34.4456,34.479,322000.0
2017-10-02 15:35:00,41.26,41.27,41.18,41.24,247674.0,34.479,34.4874,34.4122,34.4623,247674.0
2017-10-02 15:40:00,41.23,41.25,41.12,41.13,253074.0,34.4539,34.4707,34.362,34.3704,253074.0
2017-10-02 15:45:00,41.13,41.18,41.12,41.17,305070.0,34.3704,34.4122,34.362,34.4038,305070.0
2017-10-02 15:50:00,41.17,41.18,41.0,41.09,609859.0,34.4038,34.4122,34.2617,34.3369,609859.0
2017-10-02 15:55:00,41.08,41.11,41.06,41.1,642780.0,34.3286,34.3537,34.3119,34.3453,642780.0
2017-10-03 09:30:00,41.29,41.29,41.11,41.16,149476.0,34.5041,34.5041,34.3537,34.3954,149476.0
2017-10-03 09:35:00,41.16,41.16,41.04,41.05,169717.0,34.3954,34.3954,34.2952,34.3035,169717.0
2017-10-03 09:40:00,41.06,41.09,40.98,41.05,120831.0,34.3119,34.3369,34.245,34.3035,120831.0
2017-10-03 09:45:00,41.05,41.13,41.03,41.09,75394.0,34.3035,34.3704,34.2868,34.3369,75394.0
2017-10-03 09:50:00,41.09,41.19,41.09,41.19,112315.0,34.3369,34.4205,34.3369,34.4205,112315.0
2017-10-03 09:55:00,41.19,41.25,41.17,41.18,98283.0,34.4205,34.4707,34.4038,34.4122,98283.0
2017-10-03 10:00:00,41.19,41.19,41.02,41.03,40675.0,34.4205,34.4205,34.2785,34.2868,40675.0
2017-10-03 10:05:00,41.03,41.13,41.01,41.11,200308.0,34.2868,34.3704,34.2701,34.3537,200308.0
2017-10-03 10:10:00,41.11,41.12,41.07,41.08,95003.0,34.3537,34.362,34.3202,34.3286,95003.0
2017-10-03 10:15:00,41.07,41.09,41.04,41.08,46082.0,34.3202,34.3369,34.2952,34.3286,46082.0
2017-10-03 10:20:00,41.08,41.11,41.06,41.06,283847.0,34.3286,34.3537,34.3119,34.3119,283847.0
2017-10-03 10:25:00,41.06,41.09,41.02,41.04,48330.0,34.3119,34.3369,34.2785,34.2952,48330.0
2017-10-03 10:30:00,41.04,41.06,40.99,41.05,131004.0,34.2952,34.3119,34.2534,34.3035,131004.0
2017-10-03 10:35:00,41.04,41.05,41.0,41.03,258318.0,34.2952,34.3035,34.2617,34.2868,258318.0
2017-10-03 10:40:00,41.03,41.03,40.99,41.02,69174.0,34.2868,34.2868,34.2534,34.2785,69174.0
2017-10-03 10:45:00,41.02,41.03,40.98,40.98,96486.0,34.2785,34.2868,34.245,34.245,96486.0
2017-10-03 10:50:00,40.97,40.98,40.9,40.9,51328.0,34.2367,34.245,34.1782,34.1782,51328.0
2017-10-03 10:55:00,40.89,40.96,40.89,40.94,50062.0,34.1698,34.2283,34.1698,34.2116,50062.0
2017-10-03 11:00:00,40.95,40.95,40.91,40.92,91851.0,34.22,34.22,34.1865,34.1949,91851.0
2017-10-03 11:05:00,40.93,40.99,40.92,40.98,62413.0,34.2032,34.2534,34.1949,34.245,62413.0
2017-10-03 11:10:00,40.98,40.99,40.94,40.95,105426.0,34.245,34.2534,34.2116,34.22,105426.0
2017-10-03 11:15:00,40.94,40.95,40.93,40.93,32403.0,34.2116,34.22,34.2032,34.2032,32403.0
2017-10-03 11:20:00,40.93,40.94,40.88,40.91,109958.0,34.2032,34.2116,34.1615,34.1865,109958.0
2017-10-03 11:25:00,40.92,40.94,40.91,40.92,48735.0,34.1949,34.2116,34.1865,34.1949,48735.0
2017-10-03 11:30:00,40.92,40.93,40.85,40.86,152743.0,34.1949,34.2032,34.1364,34.1447,152743.0
2017-10-03 11:35:00,40.85,40.9,40.83,40.88,60971.0,34.1364,34.1782,34.1197,34.1615,60971.0
2017-10-03 11:40:00,40.87,40.89,40.86,40.88,64487.0,34.1531,34.1698,34.1447,34.1615,64487.0
2017-10-03 11:45:00,40.88,40.89,40.85,40.89,52095.0,34.1615,34.1698,34.1364,34.1698,52095.0
2017-10-03 11:50:00,40.88,40.9,40.86,40.87,120658.0,34.1615,34.1782,34.1447,34.1531,120658.0
2017-10-03 11:55:00,40.86,40.9,40.86,40.89,98348.0,34.1447,34.1782,34.1447,34.1698,98348.0
2017-10-03 12:00:00,40.89,40.89,40.88,40.89,31420.0,34.1698,34.1698,34.1615,34.1698,31420.0
2017-10-03 12:05:00,40.88,40.89,40.88,40.89,13826.0,34.1615,34.1698,34.1615,34.1698,13826.0
2017-10-03 12:10:00,40.89,40.94,40.88,40.94,122251.0,34.1698,34.2116,34.1615,34.2116,122251.0
2017-10-03 12:15:00,40.94,40.98,40.93,40.97,126970.0,34.2116,34.245,34.2032,34.2367,126970.0
2017-10-03 12:20:00,40.97,41.0,40.96,41.0,57299.0,34.2367,34.2617,34.2283,34.2617,57299.0
2017-10-03 12:25:00,41.0,41.02,40.99,40.99,110943.0,34.2617,34.2785,34.2534,34.2534,110943.0
2017-10-03 12:30:00,41.0,41.02,40.99,41.0,64350.0,34.2617,34.2785,34.2534,34.2617,64350.0
2017-10-03 12:35:00,41.0,41.01,40.94,40.95,34850.0,34.2617,34.2701,34.2116,34.22,34850.0
2017-10-03 12:40:00,40.95,40.98,40.91,40.98,77918.0,34.22,34.245,34.1865,34.245,77918.0
2017-10-03 12:45:00,40.98,41.01,40.97,41.01,46151.0,34.245,34.2701,34.2367,34.2701,46151.0
2017-10-03 12:50:00,41.01,41.02,41.0,41.0,31673.0,34.2701,34.2785,34.2617,34.2617,31673.0
2017-10-03 12:55:00,41.01,41.01,40.97,40.99,119535.0,34.2701,34.2701,34.2367,34.2534,119535.0
2017-10-03 13:00:00,40.98,40.99,40.97,40.98,19856.0,34.245,34.2534,34.2367,34.245,19856.0
2017-10-03 13:05:00,40.98,41.0,40.97,41.0,43773.0,34.245,34.2617,34.2367,34.2617,43773.0
2017-10-03 13:10:00,41.0,41.0,40.98,40.98,16235.0,34.2617,34.2617,34.245,34.245,16235.0
2017-10-03 13:15:00,40.98,40.99,40.92,40.94,40427.0,34.245,34.2534,34.1949,34.2116,40427.0
2017-10-03 13:20:00,40.93,40.96,40.93,40.94,44320.0,34.2032,34.2283,34.2032,34.2116,44320.0
2017-10-03 13:25:00,40.95,40.95,40.94,40.94,15387.0,34.22,34.22,34.2116,34.2116,15387.0
2017-10-03 13:30:00,40.95,40.98,40.94,40.95,48251.0,34.22,34.245,34.2116,34.22,48251.0
2017-10-03 13:35:00,40.94,40.95,40.91,40.91,21985.0,34.2116,34.22,34.1865,34.1865,21985.0
2017-10-03 13:40:00,40.91,40.99,40.91,40.95,65360.0,34.1865,34.2534,34.1865,34.22,65360.0
2017-10-03 13:45:00,40.96,40.96,40.91,40.94,53764.0,34.2283,34.2283,34.1865,34.2116,53764.0
2017-10-03 13:50:00,40.93,40.94,40.92,40.92,3965.0,34.2032,34.2116,34.1949,34.1949,3965.0
2017-10-03 13:55:00,40.92,40.94,40.91,40.91,46992.0,34.1949,34.2116,34.1865,34.1865,46992.0
2017-10-03 14:00:00,40.91,40.94,40.91,40.93,50291.0,34.1865,34.2116,34.1865,34.2032,50291.0
2017-10-03 14:05:00,40.93,40.99,40.92,40.97,100585.0,34.2032,34.2534,34.1949,34.2367,100585.0
2017-10-03 14:10:00,40.98,40.99,40.94,40.94,85259.0,34.245,34.2534,34.2116,34.2116,85259.0
2017-10-03 14:15:00,40.95,40.96,40.94,40.95,32987.0,34.22,34.2283,34.2116,34.22,32987.0
2017-10-03 14:20:00,40.95,41.0,40.94,40.96,62020.0,34.22,34.2617,34.2116,34.2283,62020.0
2017-10-03 14:25:00,40.97,40.97,40.95,40.95,51967.0,34.2367,34.2367,34.22,34.22,51967.0
2017-10-03 14:30:00,40.96,40.96,40.93,40.93,68304.0,34.2283,34.2283,34.2032,34.2032,68304.0
2017-10-03 14:35:00,40.93,40.96,40.93,40.95,65806.0,34.2032,34.2283,34.2032,34.22,65806.0
2017-10-03 14:40:00,40.96,40.97,40.93,40.93,77183.0,34.2283,34.2367,34.2032,34.2032,77183.0
2017-10-03 14:45:00,40.94,40.94,40.92,40.93,52409.0,34.2116,34.2116,34.1949,34.2032,52409.0
2017-10-03 14:50:00,40.92,40.93,40.91,40.91,46282.0,34.1949,34.2032,34.1865,34.1865,46282.0
2017-10-03 14:55:00,40.91,40.91,40.89,40.9,71993.0,34.1865,34.1865,34.1698,34.1782,71993.0
2017-10-03 15:00:00,40.9,40.91,40.85,40.86,100337.0,34.1782,34.1865,34.1364,34.1447,100337.0
2017-10-03 15:05:00,40.85,40.9,40.84,40.9,99785.0,34.1364,34.1782,34.128,34.1782,99785.0
2017-10-03 15:10:00,40.9,40.92,40.89,40.91,68341.0,34.1782,34.1949,34.1698,34.1865,68341.0
2017-10-03 15:15:00,40.91,40.92,40.89,40.91,83018.0,34.1865,34.1949,34.1698,34.1865,83018.0
2017-10-03 15:20:00,40.91,40.94,40.91,40.94,45822.0,34.1865,34.2116,34.1865,34.2116,45822.0
2017-10-03 15:25:00,40.94,40.96,40.91,40.92,78603.0,34.2116,34.2283,34.1865,34.1949,78603.0
2017-10-03 15:30:00,40.92,40.93,40.91,40.91,45803.0,34.1949,34.2032,34.1865,34.1865,45803.0
2017-10-03 15:35:00,40.91,40.95,40.91,40.95,94328.0,34.1865,34.22,34.1865,34.22,94328.0
2017-10-03 15:40:00,40.95,40.95,40.92,40.95,95467.0,34.22,34.22,34.1949,34.22,95467.0
2017-10-03 15:45:00,40.95,40.95,40.92,40.92,143880.0,34.22,34.22,34.1949,34.1949,143880.0
2017-10-03 15:50:00,40.92,41.0,40.89,40.97,321219.0,34.1949,34.2617,34.1698,34.2367,321219.0
2017-10-03 15:55:00,40.97,40.98,40.93,40.94,461845.0,34.2367,34.245,34.2032,34.2116,461845.0
2017-10-04 09:30:00,41.05,41.19,40.96,41.0,305091.0,34.3035,34.4205,34.2283,34.2617,305091.0
2017-10-04 09:35:00,40.99,41.08,40.92,41.07,65479.0,34.2534,34.3286,34.1949,34.3202,65479.0
2017-10-04 09:40:00,41.06,41.08,40.96,41.02,82794.0,34.3119,34.3286,34.2283,34.2785,82794.0
2017-10-04 09:45:00,41.04,41.04,40.97,40.98,54108.0,34.2952,34.2952,34.2367,34.245,54108.0
2017-10-04 09:50:00,40.98,41.05,40.98,41.03,132411.0,34.245,34.3035,34.245,34.2868,132411.0
2017-10-04 09:55:00,41.03,41.09,41.0,41.09,81490.0,34.2868,34.3369,34.2617,34.3369,81490.0
2017-10-04 10:00:00,41.08,41.08,41.01,41.01,31210.0,34.3286,34.3286,34.2701,34.2701,31210.0
2017-10-04 10:05:00,41.01,41.04,40.99,41.01,34800.0,34.2701,34.2952,34.2534,34.2701,34800.0
2017-10-04 10:10:00,41.01,41.03,40.98,41.0,60887.0,34.2701,34.2868,34.245,34.2617,60887.0
2017-10-04 10:15:00,41.0,41.01,40.95,40.98,37877.0,34.2617,34.2701,34.22,34.245,37877.0
2017-10-04 10:20:00,40.97,40.99,40.95,40.98,36842.0,34.2367,34.2534,34.22,34.245,36842.0
2017-10-04 10:25:00,40.98,41.0,40.98,41.0,73447.0,34.245,34.2617,34.245,34.2617,73447.0
2017-10-04 10:30:00,41.0,41.06,41.0,41.02,91044.0,34.2617,34.3119,34.2617,34.2785,91044.0
2017-10-04 10:35:00,41.02,41.03,40.97,40.99,37672.0,34.2785,34.2868,34.2367,34.2534,37672.0
2017-10-04 10:40:00,40.98,41.01,40.97,41.01,39006.0,34.245,34.2701,34.2367,34.2701,39006.0
2017-10-04 10:45:00,41.0,41.01,40.98,41.0,47383.0,34.2617,34.2701,34.245,34.2617,47383.0
2017-10-04 10:50:00,41.0,41.03,40.99,41.02,46435.0,34.2617,34.2868,34.2534,34.2785,46435.0
2017-10-04 10:55:00,41.03,41.04,40.99,41.02,66407.0,34.2868,34.2952,34.2534,34.2785,66407.0
2017-10-04 11:00:00,41.03,41.05,41.02,41.03,24632.0,34.2868,34.3035,34.2785,34.2868,24632.0
2017-10-04 11:05:00,41.03,41.07,41.02,41.07,47843.0,34.2868,34.3202,34.2785,34.3202,47843.0
2017-10-04 11:10:00,41.07,41.07,41.03,41.06,54589.0,34.3202,34.3202,34.2868,34.3119,54589.0
2017-10-04 11:15:00,41.06,41.08,41.06,41.07,26279.0,34.3119,34.3286,34.3119,34.3202,26279.0
2017-10-04 11:20:00,41.08,41.09,41.04,41.06,34853.0,34.3286,34.3369,34.2952,34.3119,34853.0
2017-10-04 11:25:00,41.06,41.11,41.06,41.08,132253.0,34.3119,34.3537,34.3119,34.3286,132253.0
2017-10-04 11:30:00,41.09,41.12,41.09,41.11,50467.0,34.3369,34.362,34.3369,34.3537,50467.0
2017-10-04 11:35:00,41.11,41.16,41.1,41.13,34702.0,34.3537,34.3954,34.3453,34.3704,34702.0
2017-10-04 11:40:00,41.13,41.14,41.11,41.14,23918.0,34.3704,34.3787,34.3537,34.3787,23918.0
2017-10-04 11:45:00,41.15,41.18,41.14,41.16,19751.0,34.3871,34.4122,34.3787,34.3954,19751.0
2017-10-04 11:50:00,41.17,41.18,41.14,41.18,77265.0,34.4038,34.4122,34.3787,34.4122,77265.0
2017-10-04 11:55:00,41.18,41.19,41.17,41.18,24822.0,34.4122,34.4205,34.4038,34.4122,24822.0
2017-10-04 12:00:00,41.18,41.18,41.15,41.15,26878.0,34.4122,34.4122,34.3871,34.3871,26878.0
2017-10-04 12:05:00,41.16,41.16,41.13,41.13,30969.0,34.3954,34.3954,34.3704,34.3704,30969.0
2017-10-04 12:10:00,41.14,41.2,41.13,41.18,63594.0,34.3787,34.4289,34.3704,34.4122,63594.0
2017-10-04 12:15:00,41.19,41.23,41.17,41.23,53034.0,34.4205,34.4539,34.4038,34.4539,53034.0
2017-10-04 12:20:00,41.23,41.24,41.23,41.23,11277.0,34.4539,34.4623,34.4539,34.4539,11277.0
2017-10-04 12:25:00,41.23,41.24,41.19,41.21,30935.0,34.4539,34.4623,34.4205,34.4372,30935.0
2017-10-04 12:30:00,41.2,41.21,41.19,41.21,28485.0,34.4289,34.4372,34.4205,34.4372,28485.0
2017-10-04 12:35:00,41.21,41.22,41.18,41.19,30816.0,34.4372,34.4456,34.4122,34.4205,30816.0
2017-10-04 12:40:00,41.19,41.22,41.19,41.21,31719.0,34.4205,34.4456,34.4205,34.4372,31719.0
2017-10-04 12:45:00,41.21,41.22,41.21,41.21,14814.0,34.4372,34.4456,34.4372,34.4372,14814.0
2017-10-04 12:50:00,41.22,41.22,41.16,41.16,33041.0,34.4456,34.4456,34.3954,34.3954,33041.0
2017-10-04 12:55:00,41.17,41.2,41.16,41.2,26174.0,34.4038,34.4289,34.3954,34.4289,26174.0
2017-10-04 13:00:00,41.2,41.2,41.16,41.17,32687.0,34.4289,34.4289,34.3954,34.4038,32687.0
2017-10-04 13:05:00,41.18,41.18,41.14,41.15,29437.0,34.4122,34.4122,34.3787,34.3871,29437.0
2017-10-04 13:10:00,41.16,41.17,41.12,41.12,29126.0,34.3954,34.4038,34.362,34.362,29126.0
2017-10-04 13:15:00,41.12,41.15,41.08,41.08,65800.0,34.362,34.3871,34.3286,34.3286,65800.0
2017-10-04 13:20:00,41.09,41.1,41.06,41.06,34404.0,34.3369,34.3453,34.3119,34.3119,34404.0
2017-10-04 13:25:00,41.06,41.09,41.06,41.09,41358.0,34.3119,34.3369,34.3119,34.3369,41358.0
2017-10-04 13:30:00,41.08,41.09,41.03,41.03,38705.0,34.3286,34.3369,34.2868,34.2868,38705.0
2017-10-04 13:35:00,41.03,41.04,40.95,40.96,69676.0,34.2868,34.2952,34.22,34.2283,69676.0
2017-10-04 13:40:00,40.97,40.98,40.96,40.98,33353.0,34.2367,34.245,34.2283,34.245,33353.0
2017-10-04 13:45:00,40.97,40.99,40.96,40.97,30098.0,34.2367,34.2534,34.2283,34.2367,30098.0
2017-10-04 13:50:00,40.96,40.99,40.95,40.97,49781.0,34.2283,34.2534,34.22,34.2367,49781.0
2017-10-04 13:55:00,40.96,40.98,40.94,40.94,70080.0,34.2283,34.245,34.2116,34.2116,70080.0
2017-10-04 14:00:00,40.95,40.97,40.94,40.95,34675.0,34.22,34.2367,34.2116,34.22,34675.0
2017-10-04 14:05:00,40.95,40.96,40.9,40.94,72066.0,34.22,34.2283,34.1782,34.2116,72066.0
2017-10-04 14:10:00,40.94,40.95,40.93,40.95,19110.0,34.2116,34.22,34.2032,34.22,19110.0
2017-10-04 14:15:00,40.95,40.98,40.92,40.98,74852.0,34.22,34.245,34.1949,34.245,74852.0
2017-10-04 14:20:00,40.97,40.98,40.92,40.92,44148.0,34.2367,34.245,34.1949,34.1949,44148.0
2017-10-04 14:25:00,40.92,40.95,40.92,40.95,43316.0,34.1949,34.22,34.1949,34.22,43316.0
2017-10-04 14:30:00,40.95,41.0,40.94,41.0,107561.0,34.22,34.2617,34.2116,34.2617,107561.0
2017-10-04 14:35:00,40.99,41.0,40.97,40.97,59076.0,34.2534,34.2617,34.2367,34.2367,59076.0
2017-10-04 14:40:00,40.97,41.03,40.96,41.02,63170.0,34.2367,34.2868,34.2283,34.2785,63170.0
2017-10-04 14:45:00,41.02,41.04,41.02,41.04,24830.0,34.2785,34.2952,34.2785,34.2952,24830.0
2017-10-04 14:50:00,41.04,41.04,41.01,41.02,36644.0,34.2952,34.2952,34.2701,34.2785,36644.0
2017-10-04 14:55:00,41.01,41.02,41.0,41.01,61441.0,34.2701,34.2785,34.2617,34.2701,61441.0
2017-10-04 15:00:00,41.01,41.03,41.0,41.01,45451.0,34.2701,34.2868,34.2617,34.2701,45451.0
2017-10-04 15:05:00,41.01,41.02,41.0,41.01,55194.0,34.2701,34.2785,34.2617,34.2701,55194.0
2017-10-04 15:10:00,41.01,41.02,41.01,41.02,17563.0,34.2701,34.2785,34.2701,34.2785,17563.0
2017-10-04 15:15:00,41.02,41.02,41.0,41.01,45478.0,34.2785,34.2785,34.2617,34.2701,45478.0
2017-10-04 15:20:00,41.02,41.02,40.97,41.02,132501.0,34.2785,34.2785,34.2367,34.2785,132501.0
2017-10-04 15:25:00,41.02,41.03,41.0,41.02,60821.0,34.2785,34.2868,34.2617,34.2785,60821.0
2017-10-04 15:30:00,41.03,41.05,41.02,41.05,67401.0,34.2868,34.3035,34.2785,34.3035,67401.0
2017-10-04 15:35:00,41.05,41.06,41.04,41.05,96237.0,34.3035,34.3119,34.2952,34.3035,96237.0
2017-10-04 15:40:00,41.05,41.05,41.01,41.02,178600.0,34.3035,34.3035,34.2701,34.2785,178600.0
2017-10-04 15:45:00,41.01,41.02,40.98,40.98,108166.0,34.2701,34.2785,34.245,34.245,108166.0
2017-10-04 15:50:00,40.98,41.01,40.97,41.0,166821.0,34.245,34.2701,34.2367,34.2617,166821.0
2017-10-04 15:55:00,41.0,41.05,40.99,41.01,303640.0,34.2617,34.3035,34.2534,34.2701,303640.0
2017-10-05 09:30:00,41.08,41.16,41.03,41.13,127142.0,34.3286,34.3954,34.2868,34.3704,127142.0
2017-10-05 09:35:00,41.14,41.17,41.08,41.09,48369.0,34.3787,34.4038,34.3286,34.3369,48369.0
2017-10-05 09:40:00,41.1,41.15,41.05,41.08,67264.0,34.3453,34.3871,34.3035,34.3286,67264.0
2017-10-05 09:45:00,41.07,41.13,41.05,41.08,57001.0,34.3202,34.3704,34.3035,34.3286,57001.0
2017-10-05 09:50:00,41.09,41.21,41.06,41.2,41662.0,34.3369,34.4372,34.3119,34.4289,41662.0
2017-10-05 09:55:00,41.21,41.23,41.18,41.2,27110.0,34.4372,34.4539,34.4122,34.4289,27110.0
2017-10-05 10:00:00,41.21,41.22,41.14,41.16,45496.0,34.4372,34.4456,34.3787,34.3954,45496.0
2017-10-05 10:05:00,41.16,41.16,41.08,41.09,20957.0,34.3954,34.3954,34.3286,34.3369,20957.0
2017-10-05 10:10:00,41.1,41.15,41.1,41.14,28643.0,34.3453,34.3871,34.3453,34.3787,28643.0
2017-10-05 10:15:00,41.15,41.2,41.14,41.18,31467.0,34.3871,34.4289,34.3787,34.4122,31467.0
2017-10-05 10:20:00,41.17,41.19,41.14,41.14,67004.0,34.4038,34.4205,34.3787,34.3787,67004.0
2017-10-05 10:25:00,41.14,41.15,41.1,41.11,21517.0,34.3787,34.3871,34.3453,34.3537,21517.0
2017-10-05 10:30:00,41.12,41.13,41.08,41.12,34312.0,34.362,34.3704,34.3286,34.362,34312.0
2017-10-05 10:35:00,41.12,41.15,41.1,41.13,45106.0,34.362,34.3871,34.3453,34.3704,45106.0
2017-10-05 10:40:00,41.13,41.14,41.1,41.11,35617.0,34.3704,34.3787,34.3453,34.3537,35617.0
2017-10-05 10:45:00,41.11,41.11,41.06,41.07,135289.0,34.3537,34.3537,34.3119,34.3202,135289.0
2017-10-05 10:50:00,41.08,41.11,41.07,41.1,20809.0,34.3286,34.3537,34.3202,34.3453,20809.0
2017-10-05 10:55:00,41.1,41.12,41.07,41.07,103589.0,34.3453,34.362,34.3202,34.3202,103589.0
2017-10-05 11:00:00,41.08,41.1,41.07,41.09,22940.0,34.3286,34.3453,34.3202,34.3369,22940.0
2017-10-05 11:05:00,41.09,41.1,41.06,41.06,34548.0,34.3369,34.3453,34.3119,34.3119,34548.0
2017-10-05 11:10:00,41.07,41.11,41.06,41.11,24220.0,34.3202,34.3537,34.3119,34.3537,24220.0
2017-10-05 11:15:00,41.1,41.12,41.09,41.09,43365.0,34.3453,34.362,34.3369,34.3369,43365.0
2017-10-05 11:20:00,41.09,41.1,41.03,41.03,151067.0,34.3369,34.3453,34.2868,34.2868,151067.0
2017-10-05 11:25:00,41.04,41.09,41.02,41.03,79476.0,34.2952,34.3369,34.2785,34.2868,79476.0
2017-10-05 11:30:00,41.03,41.09,41.02,41.08,73189.0,34.2868,34.3369,34.2785,34.3286,73189.0
2017-10-05 11:35:00,41.07,41.12,41.07,41.09,49943.0,34.3202,34.362,34.3202,34.3369,49943.0
2017-10-05 11:40:00,41.09,41.11,41.06,41.08,29829.0,34.3369,34.3537,34.3119,34.3286,29829.0
2017-10-05 11:45:00,41.09,41.11,41.08,41.11,36889.0,34.3369,34.3537,34.3286,34.3537,36889.0
2017-10-05 11:50:00,41.11,41.14,41.1,41.13,80243.0,34.3537,34.3787,34.3453,34.3704,80243.0
2017-10-05 11:55:00,41.13,41.14,41.11,41.13,43674.0,34.3704,34.3787,34.3537,34.3704,43674.0
2017-10-05 12:00:00,41.12,41.15,41.11,41.12,206449.0,34.362,34.3871,34.3537,34.362,206449.0
2017-10-05 12:05:00,41.13,41.13,41.12,41.12,10454.0,34.3704,34.3704,34.362,34.362,10454.0
2017-10-05 12:10:00,41.13,41.13,41.09,41.09,27380.0,34.3704,34.3704,34.3369,34.3369,27380.0
2017-10-05 12:15:00,41.09,41.1,41.02,41.04,51173.0,34.3369,34.3453,34.2785,34.2952,51173.0
2017-10-05 12:20:00,41.05,41.07,41.04,41.06,54191.0,34.3035,34.3202,34.2952,34.3119,54191.0
2017-10-05 12:25:00,41.07,41.09,41.03,41.03,32451.0,34.3202,34.3369,34.2868,34.2868,32451.0
2017-10-05 12:30:00,41.04,41.09,41.03,41.08,16198.0,34.2952,34.3369,34.2868,34.3286,16198.0
2017-10-05 12:35:00,41.08,41.1,41.08,41.09,26806.0,34.3286,34.3453,34.3286,34.3369,26806.0
2017-10-05 12:40:00,41.1,41.1,41.05,41.05,25277.0,34.3453,34.3453,34.3035,34.3035,25277.0
2017-10-05 12:45:00,41.05,41.08,41.04,41.04,42502.0,34.3035,34.3286,34.2952,34.2952,42502.0
2017-10-05 12:50:00,41.05,41.05,41.01,41.01,23490.0,34.3035,34.3035,34.2701,34.2701,23490.0
2017-10-05 12:55:00,41.01,41.02,40.95,40.95,44457.0,34.2701,34.2785,34.22,34.22,44457.0
2017-10-05 13:00:00,40.95,41.02,40.95,40.98,75462.0,34.22,34.2785,34.22,34.245,75462.0
2017-10-05 13:05:00,40.98,41.01,40.98,41.0,26108.0,34.245,34.2701,34.245,34.2617,26108.0
2017-10-05 13:10:00,41.01,41.01,40.99,41.0,13206.0,34.2701,34.2701,34.2534,34.2617,13206.0
2017-10-05 13:15:00,41.0,41.04,40.99,41.03,50800.0,34.2617,34.2952,34.2534,34.2868,50800.0
2017-10-05 13:20:00,41.04,41.04,41.01,41.02,43577.0,34.2952,34.2952,34.2701,34.2785,43577.0
2017-10-05 13:25:00,41.03,41.08,41.02,41.08,38891.0,34.2868,34.3286,34.2785,34.3286,38891.0
2017-10-05 13:30:00,41.07,41.08,41.0,41.03,51712.0,34.3202,34.3286,34.2617,34.2868,51712.0
2017-10-05 13:35:00,41.03,41.06,41.02,41.04,36038.0,34.2868,34.3119,34.2785,34.2952,36038.0
2017-10-05 13:40:00,41.04,41.04,41.01,41.02,116095.0,34.2952,34.2952,34.2701,34.2785,116095.0
2017-10-05 13:45:00,41.03,41.06,41.02,41.06,46826.0,34.2868,34.3119,34.2785,34.3119,46826.0
2017-10-05 13:50:00,41.06,41.08,41.04,41.07,35537.0,34.3119,34.3286,34.2952,34.3202,35537.0
2017-10-05 13:55:00,41.07,41.1,41.06,41.07,37786.0,34.3202,34.3453,34.3119,34.3202,37786.0
2017-10-05 14:00:00,41.08,41.09,41.03,41.05,104346.0,34.3286,34.3369,34.2868,34.3035,104346.0
2017-10-05 14:05:00,41.05,41.1,41.05,41.09,42711.0,34.3035,34.3453,34.3035,34.3369,42711.0
2017-10-05 14:10:00,41.09,41.1,41.07,41.09,52053.0,34.3369,34.3453,34.3202,34.3369,52053.0
2017-10-05 14:15:00,41.09,41.09,41.06,41.07,108501.0,34.3369,34.3369,34.3119,34.3202,108501.0
2017-10-05 14:20:00,41.08,41.09,41.06,41.09,52671.0,34.3286,34.3369,34.3119,34.3369,52671.0
2017-10-05 14:25:00,41.09,41.11,41.08,41.09,61801.0,34.3369,34.3537,34.3286,34.3369,61801.0
2017-10-05 14:30:00,41.09,41.13,41.07,41.12,122558.0,34.3369,34.3704,34.3202,34.362,122558.0
2017-10-05 14:35:00,41.13,41.15,41.1,41.15,71853.0,34.3704,34.3871,34.3453,34.3871,71853.0
2017-10-05 14:40:00,41.15,41.16,41.12,41.13,34669.0,34.3871,34.3954,34.362,34.3704,34669.0
2017-10-05 14:45:00,41.13,41.14,41.11,41.14,33517.0,34.3704,34.3787,34.3537,34.3787,33517.0
2017-10-05 14:50:00,41.14,41.14,41.09,41.11,50345.0,34.3787,34.3787,34.3369,34.3537,50345.0
2017-10-05 14:55:00,41.11,41.17,41.1,41.12,91150.0,34.3537,34.4038,34.3453,34.362,91150.0
2017-10-05 15:00:00,41.12,41.17,41.12,41.16,69305.0,34.362,34.4038,34.362,34.3954,69305.0
2017-10-05 15:05:00,41.16,41.18,41.14,41.16,39566.0,34.3954,34.4122,34.3787,34.3954,39566.0
2017-10-05 15:10:00,41.16,41.18,41.15,41.16,37168.0,34.3954,34.4122,34.3871,34.3954,37168.0
2017-10-05 15:15:00,41.16,41.17,41.09,41.09,118230.0,34.3954,34.4038,34.3369,34.3369,118230.0
2017-10-05 15:20:00,41.09,41.13,41.06,41.12,169081.0,34.3369,34.3704,34.3119,34.362,169081.0
2017-10-05 15:25:00,41.12,41.13,41.05,41.06,55091.0,34.362,34.3704,34.3035,34.3119,55091.0
2017-10-05 15:30:00,41.07,41.07,41.04,41.05,60057.0,34.3202,34.3202,34.2952,34.3035,60057.0
2017-10-05 15:35:00,41.05,41.07,41.03,41.05,87469.0,34.3035,34.3202,34.2868,34.3035,87469.0
2017-10-05 15:40:00,41.04,41.11,41.04,41.08,130864.0,34.2952,34.3537,34.2952,34.3286,130864.0
2017-10-05 15:45:00,41.07,41.1,41.06,41.09,129926.0,34.3202,34.3453,34.3119,34.3369,129926.0
2017-10-05 15:50:00,41.08,41.08,41.02,41.05,239363.0,34.3286,34.3286,34.2785,34.3035,239363.0
2017-10-05 15:55:00,41.06,41.12,41.05,41.1,290578.0,34.3119,34.362,34.3035,34.3453,290578.0
2017-10-06 09:30:00,41.15,41.16,41.03,41.14,206846.0,34.3871,34.3954,34.2868,34.3787,206846.0
2017-10-06 09:35:00,41.14,41.16,41.09,41.16,117938.0,34.3787,34.3954,34.3369,34.3954,117938.0
2017-10-06 09:40:00,41.15,41.19,41.11,41.16,57061.0,34.3871,34.4205,34.3537,34.3954,57061.0
2017-10-06 09:45:00,41.16,41.16,41.1,41.15,83824.0,34.3954,34.3954,34.3453,34.3871,83824.0
2017-10-06 09:50:00,41.15,41.16,41.11,41.12,46482.0,34.3871,34.3954,34.3537,34.362,46482.0
2017-10-06 09:55:00,41.11,41.16,41.1,41.16,34256.0,34.3537,34.3954,34.3453,34.3954,34256.0
2017-10-06 10:00:00,41.14,41.15,41.1,41.14,70191.0,34.3787,34.3871,34.3453,34.3787,70191.0
2017-10-06 10:05:00,41.14,41.18,41.09,41.09,55816.0,34.3787,34.4122,34.3369,34.3369,55816.0
2017-10-06 10:10:00,41.09,41.13,41.08,41.12,32091.0,34.3369,34.3704,34.3286,34.362,32091.0
2017-10-06 10:15:00,41.12,41.14,41.11,41.12,26788.0,34.362,34.3787,34.3537,34.362,26788.0
2017-10-06 10:20:00,41.13,41.14,41.09,41.09,24905.0,34.3704,34.3787,34.3369,34.3369,24905.0
2017-10-06 10:25:00,41.09,41.11,41.09,41.1,42538.0,34.3369,34.3537,34.3369,34.3453,42538.0
2017-10-06 10:30:00,41.11,41.14,41.1,41.13,56470.0,34.3537,34.3787,34.3453,34.3704,56470.0
2017-10-06 10:35:00,41.13,41.14,41.1,41.13,100378.0,34.3704,34.3787,34.3453,34.3704,100378.0
2017-10-06 10:40:00,41.14,41.16,41.14,41.16,27842.0,34.3787,34.3954,34.3787,34.3954,27842.0
2017-10-06 10:45:00,41.15,41.19,41.14,41.14,29825.0,34.3871,34.4205,34.3787,34.3787,29825.0
2017-10-06 10:50:00,41.15,41.15,41.1,41.11,46838.0,34.3871,34.3871,34.3453,34.3537,46838.0
2017-10-06 10:55:00,41.11,41.16,41.09,41.16,76888.0,34.3537,34.3954,34.3369,34.3954,76888.0
2017-10-06 11:00:00,41.15,41.19,41.14,41.18,36376.0,34.3871,34.4205,34.3787,34.4122,36376.0
2017-10-06 11:05:00,41.18,41.2,41.16,41.19,51428.0,34.4122,34.4289,34.3954,34.4205,51428.0
2017-10-06 11:10:00,41.19,41.21,41.18,41.19,31955.0,34.4205,34.4372,34.4122,34.4205,31955.0
2017-10-06 11:15:00,41.19,41.21,41.17,41.19,38197.0,34.4205,34.4372,34.4038,34.4205,38197.0
2017-10-06 11:20:00,41.18,41.19,41.17,41.18,10835.0,34.4122,34.4205,34.4038,34.4122,10835.0
2017-10-06 11:25:00,41.19,41.2,41.17,41.19,25831.0,34.4205,34.4289,34.4038,34.4205,25831.0
2017-10-06 11:30:00,41.19,41.2,41.18,41.19,16384.0,34.4205,34.4289,34.4122,34.4205,16384.0
2017-10-06 11:35:00,41.19,41.2,41.15,41.16,23284.0,34.4205,34.4289,34.3871,34.3954,23284.0
2017-10-06 11:40:00,41.16,41.16,41.12,41.14,173853.0,34.3954,34.3954,34.362,34.3787,173853.0
2017-10-06 11:45:00,41.15,41.18,41.14,41.18,29059.0,34.3871,34.4122,34.3787,34.4122,29059.0
2017-10-06 11:50:00,41.18,41.19,41.17,41.18,37070.0,34.4122,34.4205,34.4038,34.4122,37070.0
2017-10-06 11:55:00,41.18,41.23,41.18,41.23,19441.0,34.4122,34.4539,34.4122,34.4539,19441.0
2017-10-06 12:00:00,41.24,41.26,41.21,41.25,69444.0,34.4623,34.479,34.4372,34.4707,69444.0
2017-10-06 12:05:00,41.25,41.25,41.24,41.25,10042.0,34.4707,34.4707,34.4623,34.4707,10042.0
2017-10-06 12:10:00,41.25,41.25,41.22,41.23,53781.0,34.4707,34.4707,34.4456,34.4539,53781.0
2017-10-06 12:15:00,41.23,41.25,41.22,41.24,20274.0,34.4539,34.4707,34.4456,34.4623,20274.0
2017-10-06 12:20:00,41.25,41.26,41.17,41.17,72224.0,34.4707,34.479,34.4038,34.4038,72224.0
2017-10-06 12:25:00,41.18,41.2,41.17,41.2,35834.0,34.4122,34.4289,34.4038,34.4289,35834.0
2017-10-06 12:30:00,41.2,41.2,41.17,41.18,30141.0,34.4289,34.4289,34.4038,34.4122,30141.0
2017-10-06 12:35:00,41.17,41.19,41.16,41.17,19447.0,34.4038,34.4205,34.3954,34.4038,19447.0
2017-10-06 12:40:00,41.16,41.17,41.14,41.15,70445.0,34.3954,34.4038,34.3787,34.3871,70445.0
2017-10-06 12:45:00,41.16,41.16,41.12,41.15,27784.0,34.3954,34.3954,34.362,34.3871,27784.0
2017-10-06 12:50:00,41.15,41.19,41.14,41.19,59499.0,34.3871,34.4205,34.3787,34.4205,59499.0
2017-10-06 12:55:00,41.2,41.2,41.17,41.18,26873.0,34.4289,34.4289,34.4038,34.4122,26873.0
2017-10-06 13:00:00,41.18,41.19,41.16,41.18,26550.0,34.4122,34.4205,34.3954,34.4122,26550.0
2017-10-06 13:05:00,41.18,41.2,41.14,41.15,38883.0,34.4122,34.4289,34.3787,34.3871,38883.0
2017-10-06 13:10:00,41.15,41.21,41.13,41.21,176840.0,34.3871,34.4372,34.3704,34.4372,176840.0
2017-10-06 13:15:00,41.21,41.21,41.18,41.21,40973.0,34.4372,34.4372,34.4122,34.4372,40973.0
2017-10-06 13:20:00,41.21,41.21,41.17,41.18,29460.0,34.4372,34.4372,34.4038,34.4122,29460.0
2017-10-06 13:25:00,41.18,41.19,41.13,41.15,30757.0,34.4122,34.4205,34.3704,34.3871,30757.0
2017-10-06 13:30:00,41.15,41.16,41.13,41.13,30094.0,34.3871,34.3954,34.3704,34.3704,30094.0
2017-10-06 13:35:00,41.14,41.15,41.13,41.13,22699.0,34.3787,34.3871,34.3704,34.3704,22699.0
2017-10-06 13:40:00,41.14,41.14,41.12,41.14,20111.0,34.3787,34.3787,34.362,34.3787,20111.0
2017-10-06 13:45:00,41.13,41.14,41.08,41.1,39437.0,34.3704,34.3787,34.3286,34.3453,39437.0
2017-10-06 13:50:00,41.1,41.11,41.09,41.1,20610.0,34.3453,34.3537,34.3369,34.3453,20610.0
2017-10-06 13:55:00,41.09,41.11,41.07,41.1,42765.0,34.3369,34.3537,34.3202,34.3453,42765.0
2017-10-06 14:00:00,41.1,41.11,41.07,41.09,31016.0,34.3453,34.3537,34.3202,34.3369,31016.0
2017-10-06 14:05:00,41.09,41.11,41.09,41.11,89180.0,34.3369,34.3537,34.3369,34.3537,89180.0
2017-10-06 14:10:00,41.1,41.1,41.09,41.09,27774.0,34.3453,34.3453,34.3369,34.3369,27774.0
2017-10-06 14:15:00,41.09,41.1,41.07,41.08,28707.0,34.3369,34.3453,34.3202,34.3286,28707.0
2017-10-06 14:20:00,41.08,41.09,41.06,41.08,36510.0,34.3286,34.3369,34.3119,34.3286,36510.0
2017-10-06 14:25:00,41.09,41.09,41.07,41.07,15336.0,34.3369,34.3369,34.3202,34.3202,15336.0
2017-10-06 14:30:00,41.07,41.08,41.04,41.08,70226.0,34.3202,34.3286,34.2952,34.3286,70226.0
2017-10-06 14:35:00,41.07,41.09,41.06,41.08,29537.0,34.3202,34.3369,34.3119,34.3286,29537.0
2017-10-06 14:40:00,41.09,41.1,41.08,41.1,20553.0,34.3369,34.3453,34.3286,34.3453,20553.0
2017-10-06 14:45:00,41.09,41.1,41.09,41.09,11856.0,34.3369,34.3453,34.3369,34.3369,11856.0
2017-10-06 14:50:00,41.09,41.11,41.08,41.1,46430.0,34.3369,34.3537,34.3286,34.3453,46430.0
2017-10-06 14:55:00,41.1,41.1,41.08,41.09,17471.0,34.3453,34.3453,34.3286,34.3369,17471.0
2017-10-06 15:00:00,41.1,41.11,41.09,41.1,40228.0,34.3453,34.3537,34.3369,34.3453,40228.0
2017-10-06 15:05:00,41.09,41.1,41.08,41.09,17241.0,34.3369,34.3453,34.3286,34.3369,17241.0
2017-10-06 15:10:00,41.09,41.09,41.03,41.04,60662.0,34.3369,34.3369,34.2868,34.2952,60662.0
2017-10-06 15:15:00,41.04,41.07,41.04,41.07,52460.0,34.2952,34.3202,34.2952,34.3202,52460.0
2017-10-06 15:20:00,41.07,41.09,41.06,41.09,34909.0,34.3202,34.3369,34.3119,34.3369,34909.0
2017-10-06 15:25:00,41.09,41.1,41.08,41.1,44296.0,34.3369,34.3453,34.3286,34.3453,44296.0
2017-10-06 15:30:00,41.1,41.1,41.05,41.09,77164.0,34.3453,34.3453,34.3035,34.3369,77164.0
2017-10-06 15:35:00,41.09,41.1,41.08,41.08,34844.0,34.3369,34.3453,34.3286,34.3286,34844.0
2017-10-06 15:40:00,41.08,41.09,41.07,41.08,28277.0,34.3286,34.3369,34.3202,34.3286,28277.0
2017-10-06 15:45:00,41.08,41.11,41.07,41.08,82998.0,34.3286,34.3537,34.3202,34.3286,82998.0
2017-10-06 15:50:00,41.09,41.14,41.08,41.13,157181.0,34.3369,34.3787,34.3286,34.3704,157181.0
2017-10-06 15:55:00,41.12,41.13,41.12,41.13,273654.0,34.362,34.3704,34.362,34.3704,273654.0
2017-10-09 09:30:00,41.37,41.42,41.21,41.25,185900.0,34.5709,34.6127,34.4372,34.4707,185900.0
2017-10-09 09:35:00,41.24,41.25,41.13,41.16,39111.0,34.4623,34.4707,34.3704,34.3954,39111.0
2017-10-09 09:40:00,41.16,41.16,41.07,41.08,31296.0,34.3954,34.3954,34.3202,34.3286,31296.0
2017-10-09 09:45:00,41.07,41.09,41.0,41.01,79335.0,34.3202,34.3369,34.2617,34.2701,79335.0
2017-10-09 09:50:00,41.01,41.06,41.0,41.03,27641.0,34.2701,34.3119,34.2617,34.2868,27641.0
2017-10-09 09:55:00,41.03,41.07,41.01,41.04,32681.0,34.2868,34.3202,34.2701,34.2952,32681.0
2017-10-09 10:00:00,41.03,41.03,40.97,41.01,76415.0,34.2868,34.2868,34.2367,34.2701,76415.0
2017-10-09 10:05:00,41.01,41.01,40.97,41.0,37832.0,34.2701,34.2701,34.2367,34.2617,37832.0
2017-10-09 10:10:00,40.99,41.05,40.98,41.01,77133.0,34.2534,34.3035,34.245,34.2701,77133.0
2017-10-09 10:15:00,41.02,41.03,41.0,41.02,28407.0,34.2785,34.2868,34.2617,34.2785,28407.0
2017-10-09 10:20:00,41.03,41.05,41.0,41.01,42456.0,34.2868,34.3035,34.2617,34.2701,42456.0
2017-10-09 10:25:00,41.01,41.01,40.96,40.96,28909.0,34.2701,34.2701,34.2283,34.2283,28909.0
2017-10-09 10:30:00,40.97,41.01,40.96,40.97,41726.0,34.2367,34.2701,34.2283,34.2367,41726.0
2017-10-09 10:35:00,40.97,41.01,40.96,41.01,48939.0,34.2367,34.2701,34.2283,34.2701,48939.0
2017-10-09 10:40:00,41.01,41.01,40.96,40.98,38801.0,34.2701,34.2701,34.2283,34.245,38801.0
2017-10-09 10:45:00,40.97,40.98,40.94,40.95,33418.0,34.2367,34.245,34.2116,34.22,33418.0
2017-10-09 10:50:00,40.95,40.95,40.89,40.93,39866.0,34.22,34.22,34.1698,34.2032,39866.0
2017-10-09 10:55:00,40.93,40.98,40.93,40.98,50321.0,34.2032,34.245,34.2032,34.245,50321.0
2017-10-09 11:00:00,40.98,40.98,40.96,40.97,56023.0,34.245,34.245,34.2283,34.2367,56023.0
2017-10-09 11:05:00,40.97,41.0,40.94,40.95,68716.0,34.2367,34.2617,34.2116,34.22,68716.0
2017-10-09 11:10:00,40.94,40.98,40.93,40.97,74795.0,34.2116,34.245,34.2032,34.2367,74795.0
2017-10-09 11:15:00,40.98,40.98,40.93,40.93,32774.0,34.245,34.245,34.2032,34.2032,32774.0
2017-10-09 11:20:00,40.94,40.97,40.93,40.95,29945.0,34.2116,34.2367,34.2032,34.22,29945.0
2017-10-09 11:25:00,40.96,40.97,40.93,40.97,35359.0,34.2283,34.2367,34.2032,34.2367,35359.0
2017-10-09 11:30:00,40.96,41.01,40.95,41.01,29590.0,34.2283,34.2701,34.22,34.2701,29590.0
2017-10-09 11:35:00,41.01,41.03,40.99,41.01,45799.0,34.2701,34.2868,34.2534,34.2701,45799.0
2017-10-09 11:40:00,41.01,41.03,40.99,40.99,21066.0,34.2701,34.2868,34.2534,34.2534,21066.0
2017-10-09 11:45:00,40.99,41.0,40.95,40.95,23647.0,34.2534,34.2617,34.22,34.22,23647.0
2017-10-09 11:50:00,40.96,40.97,40.95,40.96,24964.0,34.2283,34.2367,34.22,34.2283,24964.0
2017-10-09 11:55:00,40.97,40.97,40.91,40.91,22810.0,34.2367,34.2367,34.1865,34.1865,22810.0
2017-10-09 12:00:00,40.91,40.93,40.9,40.92,18965.0,34.1865,34.2032,34.1782,34.1949,18965.0
2017-10-09 12:05:00,40.93,40.93,40.89,40.92,33862.0,34.2032,34.2032,34.1698,34.1949,33862.0
2017-10-09 12:10:00,40.93,40.94,40.92,40.94,18423.0,34.2032,34.2116,34.1949,34.2116,18423.0
2017-10-09 12:15:00,40.94,40.97,40.92,40.97,44948.0,34.2116,34.2367,34.1949,34.2367,44948.0
2017-10-09 12:20:00,40.97,41.0,40.96,40.98,32430.0,34.2367,34.2617,34.2283,34.245,32430.0
2017-10-09 12:25:00,40.99,40.99,40.97,40.98,70057.0,34.2534,34.2534,34.2367,34.245,70057.0
2017-10-09 12:30:00,40.98,40.98,40.96,40.97,35757.0,34.245,34.245,34.2283,34.2367,35757.0
2017-10-09 12:35:00,40.97,40.99,40.95,40.98,29801.0,34.2367,34.2534,34.22,34.245,29801.0
2017-10-09 12:40:00,40.99,41.04,40.98,41.02,41388.0,34.2534,34.2952,34.245,34.2785,41388.0
2017-10-09 12:45:00,41.02,41.03,40.99,41.02,44180.0,34.2785,34.2868,34.2534,34.2785,44180.0
2017-10-09 12:50:00,41.02,41.02,41.0,41.02,32434.0,34.2785,34.2785,34.2617,34.2785,32434.0
2017-10-09 12:55:00,41.02,41.03,41.0,41.02,41558.0,34.2785,34.2868,34.2617,34.2785,41558.0
2017-10-09 13:00:00,41.03,41.03,41.0,41.0,42048.0,34.2868,34.2868,34.2617,34.2617,42048.0
2017-10-09 13:05:00,41.01,41.03,40.99,41.0,35156.0,34.2701,34.2868,34.2534,34.2617,35156.0
2017-10-09 13:10:00,41.0,41.01,40.97,41.0,56712.0,34.2617,34.2701,34.2367,34.2617,56712.0
2017-10-09 13:15:00,40.99,41.01,40.98,41.0,26031.0,34.2534,34.2701,34.245,34.2617,26031.0
2017-10-09 13:20:00,41.0,41.0,40.97,40.98,38823.0,34.2617,34.2617,34.2367,34.245,38823.0
2017-10-09 13:25:00,40.99,41.01,40.96,40.98,33222.0,34.2534,34.2701,34.2283,34.245,33222.0
2017-10-09 13:30:00,40.97,40.98,40.97,40.98,16521.0,34.2367,34.245,34.2367,34.245,16521.0
2017-10-09 13:35:00,40.98,41.01,40.97,41.0,60995.0,34.245,34.2701,34.2367,34.2617,60995.0
2017-10-09 13:40:00,41.0,41.0,40.99,41.0,13350.0,34.2617,34.2617,34.2534,34.2617,13350.0
2017-10-09 13:45:00,40.99,41.04,40.99,41.03,37512.0,34.2534,34.2952,34.2534,34.2868,37512.0
2017-10-09 13:50:00,41.02,41.03,40.99,40.99,24901.0,34.2785,34.2868,34.2534,34.2534,24901.0
2017-10-09 13:55:00,40.99,41.01,40.99,41.0,25968.0,34.2534,34.2701,34.2534,34.2617,25968.0
2017-10-09 14:00:00,41.0,41.0,40.98,41.0,24972.0,34.2617,34.2617,34.245,34.2617,24972.0
2017-10-09 14:05:00,40.99,41.0,40.99,40.99,23150.0,34.2534,34.2617,34.2534,34.2534,23150.0
2017-10-09 14:10:00,40.99,41.01,40.98,40.98,53146.0,34.2534,34.2701,34.245,34.245,53146.0
2017-10-09 14:15:00,40.98,40.99,40.95,40.97,44094.0,34.245,34.2534,34.22,34.2367,44094.0
2017-10-09 14:20:00,40.96,40.98,40.95,40.96,47247.0,34.2283,34.245,34.22,34.2283,47247.0
2017-10-09 14:25:00,40.97,40.97,40.89,40.89,35360.0,34.2367,34.2367,34.1698,34.1698,35360.0
2017-10-09 14:30:00,40.9,40.9,40.84,40.84,27608.0,34.1782,34.1782,34.128,34.128,27608.0
2017-10-09 14:35:00,40.84,40.85,40.83,40.84,18290.0,34.128,34.1364,34.1197,34.128,18290.0
2017-10-09 14:40:00,40.84,40.84,40.8,40.84,61669.0,34.128,34.128,34.0946,34.128,61669.0
2017-10-09 14:45:00,40.83,40.84,40.81,40.81,16478.0,34.1197,34.128,34.103,34.103,16478.0
2017-10-09 14:50:00,40.82,40.83,40.8,40.82,41866.0,34.1113,34.1197,34.0946,34.1113,41866.0
2017-10-09 14:55:00,40.82,40.82,40.8,40.8,21211.0,34.1113,34.1113,34.0946,34.0946,21211.0
2017-10-09 15:00:00,40.8,40.81,40.78,40.79,61673.0,34.0946,34.103,34.0779,34.0863,61673.0
2017-10-09 15:05:00,40.79,40.79,40.76,40.79,39499.0,34.0863,34.0863,34.0612,34.0863,39499.0
2017-10-09 15:10:00,40.78,40.79,40.75,40.76,23371.0,34.0779,34.0863,34.0528,34.0612,23371.0
2017-10-09 15:15:00,40.76,40.78,40.75,40.77,27299.0,34.0612,34.0779,34.0528,34.0695,27299.0
2017-10-09 15:20:00,40.77,40.78,40.76,40.77,39055.0,34.0695,34.0779,34.0612,34.0695,39055.0
2017-10-09 15:25:00,40.76,40.77,40.75,40.77,43875.0,34.0612,34.0695,34.0528,34.0695,43875.0
2017-10-09 15:30:00,40.77,40.77,40.75,40.75,51875.0,34.0695,34.0695,34.0528,34.0528,51875.0
2017-10-09 15:35:00,40.76,40.76,40.72,40.73,75205.0,34.0612,34.0612,34.0278,34.0361,75205.0
2017-10-09 15:40:00,40.72,40.73,40.72,40.73,58216.0,34.0278,34.0361,34.0278,34.0361,58216.0
2017-10-09 15:45:00,40.73,40.75,40.71,40.74,105654.0,34.0361,34.0528,34.0194,34.0445,105654.0
2017-10-09 15:50:00,40.75,40.78,40.75,40.77,145932.0,34.0528,34.0779,34.0528,34.0695,145932.0
2017-10-09 15:55:00,40.76,40.81,40.75,40.81,446507.0,34.0612,34.103,34.0528,34.103,446507.0
2017-10-10 09:30:00,40.89,41.16,40.83,41.05,232803.0,34.1698,34.3954,34.1197,34.3035,232803.0
2017-10-10 09:35:00,41.05,41.2,40.99,41.19,84161.0,34.3035,34.4289,34.2534,34.4205,84161.0
2017-10-10 09:40:00,41.19,41.49,41.17,41.41,212616.0,34.4205,34.6712,34.4038,34.6044,212616.0
2017-10-10 09:45:00,41.4,41.48,41.37,41.48,87342.0,34.596,34.6629,34.5709,34.6629,87342.0
2017-10-10 09:50:00,41.48,41.63,41.48,41.57,224388.0,34.6629,34.7882,34.6629,34.7381,224388.0
2017-10-10 09:55:00,41.57,41.59,41.51,41.52,108994.0,34.7381,34.7548,34.6879,34.6963,108994.0
2017-10-10 10:00:00,41.52,41.52,41.47,41.52,138007.0,34.6963,34.6963,34.6545,34.6963,138007.0
2017-10-10 10:05:00,41.52,41.59,41.52,41.55,108636.0,34.6963,34.7548,34.6963,34.7213,108636.0
2017-10-10 10:10:00,41.55,41.57,41.49,41.51,213075.0,34.7213,34.7381,34.6712,34.6879,213075.0
2017-10-10 10:15:00,41.5,41.5,41.43,41.44,265853.0,34.6796,34.6796,34.6211,34.6294,265853.0
2017-10-10 10:20:00,41.43,41.46,41.39,41.43,119629.0,34.6211,34.6461,34.5876,34.6211,119629.0
2017-10-10 10:25:00,41.43,41.44,41.42,41.43,64328.0,34.6211,34.6294,34.6127,34.6211,64328.0
2017-10-10 10:30:00,41.43,41.47,41.39,41.43,137139.0,34.6211,34.6545,34.5876,34.6211,137139.0
2017-10-10 10:35:00,41.43,41.43,41.37,41.4,134763.0,34.6211,34.6211,34.5709,34.596,134763.0
2017-10-10 10:40:00,41.41,41.43,41.33,41.42,184328.0,34.6044,34.6211,34.5375,34.6127,184328.0
2017-10-10 10:45:00,41.43,41.48,41.42,41.46,57811.0,34.6211,34.6629,34.6127,34.6461,57811.0
2017-10-10 10:50:00,41.46,41.49,41.44,41.48,231089.0,34.6461,34.6712,34.6294,34.6629,231089.0
2017-10-10 10:55:00,41.48,41.49,41.41,41.41,80008.0,34.6629,34.6712,34.6044,34.6044,80008.0
2017-10-10 11:00:00,41.41,41.41,41.33,41.37,75002.0,34.6044,34.6044,34.5375,34.5709,75002.0
2017-10-10 11:05:00,41.36,41.45,41.36,41.39,115887.0,34.5626,34.6378,34.5626,34.5876,115887.0
2017-10-10 11:10:00,41.39,41.39,41.3,41.32,71495.0,34.5876,34.5876,34.5124,34.5291,71495.0
2017-10-10 11:15:00,41.31,41.37,41.3,41.37,108338.0,34.5208,34.5709,34.5124,34.5709,108338.0
2017-10-10 11:20:00,41.38,41.38,41.35,41.35,37877.0,34.5793,34.5793,34.5542,34.5542,37877.0
2017-10-10 11:25:00,41.36,41.36,41.34,41.36,81522.0,34.5626,34.5626,34.5459,34.5626,81522.0
2017-10-10 11:30:00,41.36,41.4,41.35,41.36,64496.0,34.5626,34.596,34.5542,34.5626,64496.0
2017-10-10 11:35:00,41.35,41.36,41.3,41.3,36501.0,34.5542,34.5626,34.5124,34.5124,36501.0
2017-10-10 11:40:00,41.3,41.39,41.3,41.39,163325.0,34.5124,34.5876,34.5124,34.5876,163325.0
2017-10-10 11:45:00,41.39,41.42,41.37,41.4,163232.0,34.5876,34.6127,34.5709,34.596,163232.0
2017-10-10 11:50:00,41.4,41.41,41.39,41.41,24974.0,34.596,34.6044,34.5876,34.6044,24974.0
2017-10-10 11:55:00,41.41,41.43,41.39,41.43,38969.0,34.6044,34.6211,34.5876,34.6211,38969.0
2017-10-10 12:00:00,41.43,41.46,41.42,41.46,27553.0,34.6211,34.6461,34.6127,34.6461,27553.0
2017-10-10 12:05:00,41.46,41.5,41.45,41.48,42624.0,34.6461,34.6796,34.6378,34.6629,42624.0
2017-10-10 12:10:00,41.47,41.51,41.44,41.48,91961.0,34.6545,34.6879,34.6294,34.6629,91961.0
2017-10-10 12:15:00,41.48,41.48,41.42,41.44,54980.0,34.6629,34.6629,34.6127,34.6294,54980.0
2017-10-10 12:20:00,41.45,41.49,41.42,41.47,29050.0,34.6378,34.6712,34.6127,34.6545,29050.0
2017-10-10 12:25:00,41.47,41.5,41.44,41.48,63167.0,34.6545,34.6796,34.6294,34.6629,63167.0
2017-10-10 12:30:00,41.49,41.49,41.45,41.48,55805.0,34.6712,34.6712,34.6378,34.6629,55805.0
2017-10-10 12:35:00,41.47,41.48,41.46,41.47,16945.0,34.6545,34.6629,34.6461,34.6545,16945.0
2017-10-10 12:40:00,41.47,41.51,41.47,41.49,263965.0,34.6545,34.6879,34.6545,34.6712,263965.0
2017-10-10 12:45:00,41.48,41.49,41.45,41.46,63747.0,34.6629,34.6712,34.6378,34.6461,63747.0
2017-10-10 12:50:00,41.46,41.47,41.42,41.45,59993.0,34.6461,34.6545,34.6127,34.6378,59993.0
2017-10-10 12:55:00,41.44,41.46,41.44,41.44,21066.0,34.6294,34.6461,34.6294,34.6294,21066.0
2017-10-10 13:00:00,41.44,41.48,41.43,41.43,47979.0,34.6294,34.6629,34.6211,34.6211,47979.0
2017-10-10 13:05:00,41.42,41.44,41.4,41.44,62487.0,34.6127,34.6294,34.596,34.6294,62487.0
2017-10-10 13:10:00,41.45,41.5,41.42,41.42,32511.0,34.6378,34.6796,34.6127,34.6127,32511.0
2017-10-10 13:15:00,41.41,41.43,41.4,41.41,23951.0,34.6044,34.6211,34.596,34.6044,23951.0
2017-10-10 13:20:00,41.41,41.46,41.41,41.45,58829.0,34.6044,34.6461,34.6044,34.6378,58829.0
2017-10-10 13:25:00,41.45,41.46,41.41,41.42,104009.0,34.6378,34.6461,34.6044,34.6127,104009.0
2017-10-10 13:30:00,41.43,41.43,41.38,41.4,45342.0,34.6211,34.6211,34.5793,34.596,45342.0
2017-10-10 13:35:00,41.4,41.41,41.38,41.41,67959.0,34.596,34.6044,34.5793,34.6044,67959.0
2017-10-10 13:40:00,41.41,41.45,41.4,41.43,145524.0,34.6044,34.6378,34.596,34.6211,145524.0
2017-10-10 13:45:00,41.44,41.44,41.36,41.39,178572.0,34.6294,34.6294,34.5626,34.5876,178572.0
2017-10-10 13:50:00,41.39,41.43,41.32,41.33,128257.0,34.5876,34.6211,34.5291,34.5375,128257.0
2017-10-10 13:55:00,41.33,41.34,41.26,41.27,220288.0,34.5375,34.5459,34.479,34.4874,220288.0
2017-10-10 14:00:00,41.27,41.31,41.26,41.28,32757.0,34.4874,34.5208,34.479,34.4957,32757.0
2017-10-10 14:05:00,41.27,41.29,41.24,41.29,37410.0,34.4874,34.5041,34.4623,34.5041,37410.0
2017-10-10 14:10:00,41.29,41.3,41.25,41.29,30438.0,34.5041,34.5124,34.4707,34.5041,30438.0
2017-10-10 14:15:00,41.29,41.31,41.26,41.28,51182.0,34.5041,34.5208,34.479,34.4957,51182.0
2017-10-10 14:20:00,41.28,41.32,41.28,41.32,50913.0,34.4957,34.5291,34.4957,34.5291,50913.0
2017-10-10 14:25:00,41.31,41.32,41.29,41.31,40361.0,34.5208,34.5291,34.5041,34.5208,40361.0
2017-10-10 14:30:00,41.32,41.33,41.29,41.3,31922.0,34.5291,34.5375,34.5041,34.5124,31922.0
2017-10-10 14:35:00,41.3,41.32,41.29,41.3,48866.0,34.5124,34.5291,34.5041,34.5124,48866.0
2017-10-10 14:40:00,41.3,41.32,41.3,41.32,29371.0,34.5124,34.5291,34.5124,34.5291,29371.0
2017-10-10 14:45:00,41.32,41.34,41.31,41.34,30707.0,34.5291,34.5459,34.5208,34.5459,30707.0
2017-10-10 14:50:00,41.34,41.36,41.33,41.34,53541.0,34.5459,34.5626,34.5375,34.5459,53541.0
2017-10-10 14:55:00,41.35,41.36,41.33,41.36,31012.0,34.5542,34.5626,34.5375,34.5626,31012.0
2017-10-10 15:00:00,41.36,41.39,41.35,41.38,49696.0,34.5626,34.5876,34.5542,34.5793,49696.0
2017-10-10 15:05:00,41.37,41.38,41.35,41.36,59954.0,34.5709,34.5793,34.5542,34.5626,59954.0
2017-10-10 15:10:00,41.35,41.36,41.35,41.35,15987.0,34.5542,34.5626,34.5542,34.5542,15987.0
2017-10-10 15:15:00,41.36,41.37,41.35,41.37,37808.0,34.5626,34.5709,34.5542,34.5709,37808.0
2017-10-10 15:20:00,41.37,41.39,41.35,41.39,51407.0,34.5709,34.5876,34.5542,34.5876,51407.0
2017-10-10 15:25:00,41.39,41.44,41.38,41.44,117455.0,34.5876,34.6294,34.5793,34.6294,117455.0
2017-10-10 15:30:00,41.44,41.46,41.43,41.44,63611.0,34.6294,34.6461,34.6211,34.6294,63611.0
2017-10-10 15:35:00,41.44,41.5,41.43,41.49,90494.0,34.6294,34.6796,34.6211,34.6712,90494.0
2017-10-10 15:40:00,41.49,41.51,41.48,41.5,141632.0,34.6712,34.6879,34.6629,34.6796,141632.0
2017-10-10 15:45:00,41.48,41.48,41.45,41.46,118630.0,34.6629,34.6629,34.6378,34.6461,118630.0
2017-10-10 15:50:00,41.46,41.48,41.43,41.44,223399.0,34.6461,34.6629,34.6211,34.6294,223399.0
2017-10-10 15:55:00,41.45,41.46,41.43,41.46,305897.0,34.6378,34.6461,34.6211,34.6461,305897.0
2017-10-11 09:30:00,41.45,41.53,41.4,41.51,130968.0,34.6378,34.7046,34.596,34.6879,130968.0
2017-10-11 09:35:00,41.51,41.59,41.51,41.59,51353.0,34.6879,34.7548,34.6879,34.7548,51353.0
2017-10-11 09:40:00,41.6,41.64,41.59,41.6,65479.0,34.7631,34.7966,34.7548,34.7631,65479.0
2017-10-11 09:45:00,41.6,41.64,41.6,41.61,25521.0,34.7631,34.7966,34.7631,34.7715,25521.0
2017-10-11 09:50:00,41.61,41.66,41.61,41.63,43008.0,34.7715,34.8133,34.7715,34.7882,43008.0
2017-10-11 09:55:00,41.63,41.65,41.6,41.62,39743.0,34.7882,34.8049,34.7631,34.7798,39743.0
2017-10-11 10:00:00,41.62,41.63,41.56,41.57,67469.0,34.7798,34.7882,34.7297,34.7381,67469.0
2017-10-11 10:05:00,41.57,41.59,41.56,41.56,27560.0,34.7381,34.7548,34.7297,34.7297,27560.0
2017-10-11 10:10:00,41.56,41.6,41.54,41.6,42702.0,34.7297,34.7631,34.713,34.7631,42702.0
2017-10-11 10:15:00,41.61,41.65,41.6,41.6,40079.0,34.7715,34.8049,34.7631,34.7631,40079.0
2017-10-11 10:20:00,41.61,41.64,41.6,41.64,28650.0,34.7715,34.7966,34.7631,34.7966,28650.0
2017-10-11 10:25:00,41.63,41.64,41.6,41.63,32109.0,34.7882,34.7966,34.7631,34.7882,32109.0
2017-10-11 10:30:00,41.64,41.65,41.61,41.61,78614.0,34.7966,34.8049,34.7715,34.7715,78614.0
2017-10-11 10:35:00,41.62,41.62,41.6,41.61,28811.0,34.7798,34.7798,34.7631,34.7715,28811.0
2017-10-11 10:40:00,41.61,41.64,41.6,41.61,54155.0,34.7715,34.7966,34.7631,34.7715,54155.0
2017-10-11 10:45:00,41.61,41.65,41.6,41.64,51642.0,34.7715,34.8049,34.7631,34.7966,51642.0
2017-10-11 10:50:00,41.64,41.66,41.63,41.64,35585.0,34.7966,34.8133,34.7882,34.7966,35585.0
2017-10-11 10:55:00,41.64,41.65,41.61,41.63,83159.0,34.7966,34.8049,34.7715,34.7882,83159.0
2017-10-11 11:00:00,41.62,41.66,41.61,41.64,45805.0,34.7798,34.8133,34.7715,34.7966,45805.0
2017-10-11 11:05:00,41.63,41.64,41.62,41.62,23062.0,34.7882,34.7966,34.7798,34.7798,23062.0
2017-10-11 11:10:00,41.63,41.64,41.59,41.61,42496.0,34.7882,34.7966,34.7548,34.7715,42496.0
2017-10-11 11:15:00,41.6,41.63,41.6,41.6,29122.0,34.7631,34.7882,34.7631,34.7631,29122.0
2017-10-11 11:20:00,41.6,41.64,41.6,41.62,38045.0,34.7631,34.7966,34.7631,34.7798,38045.0
2017-10-11 11:25:00,41.62,41.65,41.61,41.65,42915.0,34.7798,34.8049,34.7715,34.8049,42915.0
2017-10-11 11:30:00,41.65,41.67,41.61,41.67,77943.0,34.8049,34.8216,34.7715,34.8216,77943.0
2017-10-11 11:35:00,41.67,41.7,41.66,41.68,33405.0,34.8216,34.8467,34.8133,34.83,33405.0
2017-10-11 11:40:00,41.68,41.69,41.66,41.67,24172.0,34.83,34.8383,34.8133,34.8216,24172.0
2017-10-11 11:45:00,41.67,41.68,41.64,41.64,29439.0,34.8216,34.83,34.7966,34.7966,29439.0
2017-10-11 11:50:00,41.64,41.66,41.64,41.66,22759.0,34.7966,34.8133,34.7966,34.8133,22759.0
2017-10-11 11:55:00,41.66,41.68,41.65,41.67,40682.0,34.8133,34.83,34.8049,34.8216,40682.0
2017-10-11 12:00:00,41.67,41.68,41.66,41.67,39689.0,34.8216,34.83,34.8133,34.8216,39689.0
2017-10-11 12:05:00,41.67,41.71,41.66,41.7,84941.0,34.8216,34.8551,34.8133,34.8467,84941.0
2017-10-11 12:10:00,41.71,41.73,41.69,41.7,52713.0,34.8551,34.8718,34.8383,34.8467,52713.0
2017-10-11 12:15:00,41.7,41.71,41.68,41.7,32042.0,34.8467,34.8551,34.83,34.8467,32042.0
2017-10-11 12:20:00,41.7,41.71,41.68,41.71,38394.0,34.8467,34.8551,34.83,34.8551,38394.0
2017-10-11 12:25:00,41.7,41.71,41.69,41.7,39180.0,34.8467,34.8551,34.8383,34.8467,39180.0
2017-10-11 12:30:00,41.69,41.71,41.67,41.71,80265.0,34.8383,34.8551,34.8216,34.8551,80265.0
2017-10-11 12:35:00,41.71,41.74,41.7,41.74,11435.0,34.8551,34.8801,34.8467,34.8801,11435.0
2017-10-11 12:40:00,41.73,41.78,41.73,41.77,28973.0,34.8718,34.9135,34.8718,34.9052,28973.0
2017-10-11 12:45:00,41.77,41.77,41.74,41.74,20922.0,34.9052,34.9052,34.8801,34.8801,20922.0
2017-10-11 12:50:00,41.74,41.77,41.73,41.77,44249.0,34.8801,34.9052,34.8718,34.9052,44249.0
2017-10-11 12:55:00,41.77,41.77,41.74,41.75,31057.0,34.9052,34.9052,34.8801,34.8885,31057.0
2017-10-11 13:00:00,41.75,41.76,41.74,41.76,35431.0,34.8885,34.8968,34.8801,34.8968,35431.0
2017-10-11 13:05:00,41.76,41.77,41.73,41.74,81214.0,34.8968,34.9052,34.8718,34.8801,81214.0
2017-10-11 13:10:00,41.75,41.78,41.74,41.75,39752.0,34.8885,34.9135,34.8801,34.8885,39752.0
2017-10-11 13:15:00,41.75,41.76,41.74,41.74,17195.0,34.8885,34.8968,34.8801,34.8801,17195.0
2017-10-11 13:20:00,41.75,41.75,41.72,41.75,60291.0,34.8885,34.8885,34.8634,34.8885,60291.0
2017-10-11 13:25:00,41.75,41.76,41.72,41.73,39490.0,34.8885,34.8968,34.8634,34.8718,39490.0
2017-10-11 13:30:00,41.73,41.73,41.71,41.71,20012.0,34.8718,34.8718,34.8551,34.8551,20012.0
2017-10-11 13:35:00,41.71,41.71,41.68,41.69,28464.0,34.8551,34.8551,34.83,34.8383,28464.0
2017-10-11 13:40:00,41.69,41.7,41.67,41.7,23905.0,34.8383,34.8467,34.8216,34.8467,23905.0
2017-10-11 13:45:00,41.7,41.7,41.69,41.69,10725.0,34.8467,34.8467,34.8383,34.8383,10725.0
2017-10-11 13:50:00,41.7,41.7,41.66,41.69,56580.0,34.8467,34.8467,34.8133,34.8383,56580.0
2017-10-11 13:55:00,41.69,41.7,41.68,41.68,63159.0,34.8383,34.8467,34.83,34.83,63159.0
2017-10-11 14:00:00,41.68,41.7,41.68,41.68,54690.0,34.83,34.8467,34.83,34.83,54690.0
2017-10-11 14:05:00,41.69,41.71,41.68,41.68,34917.0,34.8383,34.8551,34.83,34.83,34917.0
2017-10-11 14:10:00,41.69,41.7,41.67,41.67,54092.0,34.8383,34.8467,34.8216,34.8216,54092.0
2017-10-11 14:15:00,41.68,41.7,41.67,41.7,48025.0,34.83,34.8467,34.8216,34.8467,48025.0
2017-10-11 14:20:00,41.69,41.7,41.6,41.6,67228.0,34.8383,34.8467,34.7631,34.7631,67228.0
2017-10-11 14:25:00,41.61,41.61,41.57,41.6,44607.0,34.7715,34.7715,34.7381,34.7631,44607.0
2017-10-11 14:30:00,41.6,41.65,41.59,41.64,82921.0,34.7631,34.8049,34.7548,34.7966,82921.0
2017-10-11 14:35:00,41.64,41.66,41.62,41.66,40598.0,34.7966,34.8133,34.7798,34.8133,40598.0
2017-10-11 14:40:00,41.65,41.66,41.62,41.63,36550.0,34.8049,34.8133,34.7798,34.7882,36550.0
2017-10-11 14:45:00,41.62,41.66,41.62,41.66,46939.0,34.7798,34.8133,34.7798,34.8133,46939.0
2017-10-11 14:50:00,41.65,41.67,41.64,41.65,48647.0,34.8049,34.8216,34.7966,34.8049,48647.0
2017-10-11 14:55:00,41.65,41.7,41.64,41.69,49594.0,34.8049,34.8467,34.7966,34.8383,49594.0
2017-10-11 15:00:00,41.68,41.69,41.66,41.66,66777.0,34.83,34.8383,34.8133,34.8133,66777.0
2017-10-11 15:05:00,41.66,41.67,41.66,41.67,23736.0,34.8133,34.8216,34.8133,34.8216,23736.0
2017-10-11 15:10:00,41.67,41.68,41.66,41.68,97083.0,34.8216,34.83,34.8133,34.83,97083.0
2017-10-11 15:15:00,41.68,41.69,41.66,41.69,81316.0,34.83,34.8383,34.8133,34.8383,81316.0
2017-10-11 15:20:00,41.69,41.78,41.68,41.71,152831.0,34.8383,34.9135,34.83,34.8551,152831.0
2017-10-11 15:25:00,41.71,41.76,41.7,41.76,165671.0,34.8551,34.8968,34.8467,34.8968,165671.0
2017-10-11 15:30:00,41.76,41.76,41.73,41.75,98209.0,34.8968,34.8968,34.8718,34.8885,98209.0
2017-10-11 15:35:00,41.75,41.75,41.73,41.75,144043.0,34.8885,34.8885,34.8718,34.8885,144043.0
2017-10-11 15:40:00,41.75,41.75,41.73,41.74,102120.0,34.8885,34.8885,34.8718,34.8801,102120.0
2017-10-11 15:45:00,41.74,41.77,41.72,41.72,194558.0,34.8801,34.9052,34.8634,34.8634,194558.0
2017-10-11 15:50:00,41.73,41.81,41.72,41.78,304140.0,34.8718,34.9386,34.8634,34.9135,304140.0
2017-10-11 15:55:00,41.78,41.78,41.69,41.7,542503.0,34.9135,34.9135,34.8383,34.8467,542503.0
2017-10-12 09:30:00,41.76,41.79,41.68,41.68,169202.0,34.8968,34.9219,34.83,34.83,169202.0
2017-10-12 09:35:00,41.7,41.7,41.62,41.67,21479.0,34.8467,34.8467,34.7798,34.8216,21479.0
2017-10-12 09:40:00,41.67,41.73,41.66,41.68,22236.0,34.8216,34.8718,34.8133,34.83,22236.0
2017-10-12 09:45:00,41.69,41.7,41.61,41.63,36678.0,34.8383,34.8467,34.7715,34.7882,36678.0
2017-10-12 09:50:00,41.62,41.63,41.54,41.55,33640.0,34.7798,34.7882,34.713,34.7213,33640.0
2017-10-12 09:55:00,41.56,41.58,41.52,41.58,25057.0,34.7297,34.7464,34.6963,34.7464,25057.0
2017-10-12 10:00:00,41.58,41.67,41.58,41.61,60720.0,34.7464,34.8216,34.7464,34.7715,60720.0
2017-10-12 10:05:00,41.61,41.62,41.57,41.6,25138.0,34.7715,34.7798,34.7381,34.7631,25138.0
2017-10-12 10:10:00,41.61,41.62,41.58,41.58,30121.0,34.7715,34.7798,34.7464,34.7464,30121.0
2017-10-12 10:15:00,41.57,41.61,41.54,41.54,47339.0,34.7381,34.7715,34.713,34.713,47339.0
2017-10-12 10:20:00,41.55,41.65,41.55,41.62,44610.0,34.7213,34.8049,34.7213,34.7798,44610.0
2017-10-12 10:25:00,41.61,41.7,41.61,41.7,33235.0,34.7715,34.8467,34.7715,34.8467,33235.0
2017-10-12 10:30:00,41.69,41.78,41.69,41.71,54641.0,34.8383,34.9135,34.8383,34.8551,54641.0
2017-10-12 10:35:00,41.7,41.77,41.7,41.73,34199.0,34.8467,34.9052,34.8467,34.8718,34199.0
2017-10-12 10:40:00,41.73,41.74,41.69,41.69,28748.0,34.8718,34.8801,34.8383,34.8383,28748.0
2017-10-12 10:45:00,41.69,41.71,41.68,41.68,46587.0,34.8383,34.8551,34.83,34.83,46587.0
2017-10-12 10:50:00,41.69,41.74,41.68,41.73,22320.0,34.8383,34.8801,34.83,34.8718,22320.0
2017-10-12 10:55:00,41.73,41.75,41.7,41.75,32752.0,34.8718,34.8885,34.8467,34.8885,32752.0
2017-10-12 11:00:00,41.75,41.76,41.73,41.75,49391.0,34.8885,34.8968,34.8718,34.8885,49391.0
2017-10-12 11:05:00,41.75,41.77,41.7,41.7,32867.0,34.8885,34.9052,34.8467,34.8467,32867.0
2017-10-12 11:10:00,41.71,41.75,41.71,41.73,23480.0,34.8551,34.8885,34.8551,34.8718,23480.0
2017-10-12 11:15:00,41.73,41.74,41.69,41.7,231833.0,34.8718,34.8801,34.8383,34.8467,231833.0
2017-10-12 11:20:00,41.69,41.79,41.69,41.79,46951.0,34.8383,34.9219,34.8383,34.9219,46951.0
2017-10-12 11:25:00,41.79,41.79,41.73,41.74,29438.0,34.9219,34.9219,34.8718,34.8801,29438.0
2017-10-12 11:30:00,41.75,41.75,41.73,41.74,33732.0,34.8885,34.8885,34.8718,34.8801,33732.0
2017-10-12 11:35:00,41.75,41.76,41.72,41.73,34933.0,34.8885,34.8968,34.8634,34.8718,34933.0
2017-10-12 11:40:00,41.72,41.73,41.69,41.71,26633.0,34.8634,34.8718,34.8383,34.8551,26633.0
2017-10-12 11:45:00,41.71,41.73,41.7,41.73,15750.0,34.8551,34.8718,34.8467,34.8718,15750.0
2017-10-12 11:50:00,41.73,41.77,41.72,41.76,90479.0,34.8718,34.9052,34.8634,34.8968,90479.0
2017-10-12 11:55:00,41.76,41.8,41.75,41.8,43702.0,34.8968,34.9303,34.8885,34.9303,43702.0
2017-10-12 12:00:00,41.8,41.8,41.76,41.78,39604.0,34.9303,34.9303,34.8968,34.9135,39604.0
2017-10-12 12:05:00,41.78,41.79,41.76,41.79,46007.0,34.9135,34.9219,34.8968,34.9219,46007.0
2017-10-12 12:10:00,41.79,41.81,41.78,41.81,37929.0,34.9219,34.9386,34.9135,34.9386,37929.0
2017-10-12 12:15:00,41.81,41.83,41.79,41.81,45824.0,34.9386,34.9553,34.9219,34.9386,45824.0
2017-10-12 12:20:00,41.8,41.83,41.79,41.83,33062.0,34.9303,34.9553,34.9219,34.9553,33062.0
2017-10-12 12:25:00,41.83,41.84,41.8,41.8,34354.0,34.9553,34.9637,34.9303,34.9303,34354.0
2017-10-12 12:30:00,41.8,41.84,41.79,41.83,58402.0,34.9303,34.9637,34.9219,34.9553,58402.0
2017-10-12 12:35:00,41.84,41.85,41.81,41.81,29276.0,34.9637,34.972,34.9386,34.9386,29276.0
2017-10-12 12:40:00,41.81,41.82,41.8,41.82,10901.0,34.9386,34.947,34.9303,34.947,10901.0
2017-10-12 12:45:00,41.82,41.86,41.81,41.83,42834.0,34.947,34.9804,34.9386,34.9553,42834.0
2017-10-12 12:50:00,41.83,41.85,41.83,41.84,16010.0,34.9553,34.972,34.9553,34.9637,16010.0
2017-10-12 12:55:00,41.84,41.86,41.83,41.84,25292.0,34.9637,34.9804,34.9553,34.9637,25292.0
2017-10-12 13:00:00,41.84,41.9,41.84,41.85,296698.0,34.9637,35.0138,34.9637,34.972,296698.0
2017-10-12 13:05:00,41.85,41.86,41.82,41.85,40278.0,34.972,34.9804,34.947,34.972,40278.0
2017-10-12 13:10:00,41.86,41.87,41.85,41.85,14473.0,34.9804,34.9888,34.972,34.972,14473.0
2017-10-12 13:15:00,41.85,41.88,41.85,41.87,13982.0,34.972,34.9971,34.972,34.9888,13982.0
2017-10-12 13:20:00,41.88,41.89,41.85,41.88,33554.0,34.9971,35.0055,34.972,34.9971,33554.0
2017-10-12 13:25:00,41.87,41.89,41.85,41.85,40662.0,34.9888,35.0055,34.972,34.972,40662.0
2017-10-12 13:30:00,41.85,41.85,41.79,41.83,49186.0,34.972,34.972,34.9219,34.9553,49186.0
2017-10-12 13:35:00,41.83,41.87,41.82,41.84,61947.0,34.9553,34.9888,34.947,34.9637,61947.0
2017-10-12 13:40:00,41.84,41.85,41.83,41.84,37921.0,34.9637,34.972,34.9553,34.9637,37921.0
2017-10-12 13:45:00,41.84,41.84,41.83,41.84,17287.0,34.9637,34.9637,34.9553,34.9637,17287.0
2017-10-12 13:50:00,41.84,41.84,41.83,41.84,23318.0,34.9637,34.9637,34.9553,34.9637,23318.0
2017-10-12 13:55:00,41.84,41.84,41.8,41.8,32494.0,34.9637,34.9637,34.9303,34.9303,32494.0
2017-10-12 14:00:00,41.8,41.83,41.79,41.79,76772.0,34.9303,34.9553,34.9219,34.9219,76772.0
2017-10-12 14:05:00,41.79,41.8,41.76,41.76,46084.0,34.9219,34.9303,34.8968,34.8968,46084.0
2017-10-12 14:10:00,41.76,41.76,41.73,41.76,37300.0,34.8968,34.8968,34.8718,34.8968,37300.0
2017-10-12 14:15:00,41.75,41.78,41.75,41.77,51628.0,34.8885,34.9135,34.8885,34.9052,51628.0
2017-10-12 14:20:00,41.77,41.78,41.76,41.77,16857.0,34.9052,34.9135,34.8968,34.9052,16857.0
2017-10-12 14:25:00,41.77,41.82,41.77,41.8,59327.0,34.9052,34.947,34.9052,34.9303,59327.0
2017-10-12 14:30:00,41.81,41.83,41.8,41.83,23548.0,34.9386,34.9553,34.9303,34.9553,23548.0
2017-10-12 14:35:00,41.83,41.85,41.82,41.83,34271.0,34.9553,34.972,34.947,34.9553,34271.0
2017-10-12 14:40:00,41.83,41.85,41.83,41.84,48431.0,34.9553,34.972,34.9553,34.9637,48431.0
2017-10-12 14:45:00,41.84,41.86,41.82,41.83,38178.0,34.9637,34.9804,34.947,34.9553,38178.0
2017-10-12 14:50:00,41.83,41.83,41.76,41.78,118160.0,34.9553,34.9553,34.8968,34.9135,118160.0
2017-10-12 14:55:00,41.78,41.8,41.77,41.8,22667.0,34.9135,34.9303,34.9052,34.9303,22667.0
2017-10-12 15:00:00,41.8,41.83,41.79,41.82,25134.0,34.9303,34.9553,34.9219,34.947,25134.0
2017-10-12 15:05:00,41.82,41.85,41.8,41.83,35838.0,34.947,34.972,34.9303,34.9553,35838.0
2017-10-12 15:10:00,41.83,41.84,41.82,41.83,22758.0,34.9553,34.9637,34.947,34.9553,22758.0
2017-10-12 15:15:00,41.82,41.83,41.81,41.82,27752.0,34.947,34.9553,34.9386,34.947,27752.0
2017-10-12 15:20:00,41.82,41.83,41.81,41.82,41883.0,34.947,34.9553,34.9386,34.947,41883.0
2017-10-12 15:25:00,41.82,41.84,41.81,41.82,56391.0,34.947,34.9637,34.9386,34.947,56391.0
2017-10-12 15:30:00,41.82,41.82,41.76,41.77,77281.0,34.947,34.947,34.8968,34.9052,77281.0
2017-10-12 15:35:00,41.77,41.79,41.77,41.77,68235.0,34.9052,34.9219,34.9052,34.9052,68235.0
2017-10-12 15:40:00,41.77,41.79,41.74,41.74,82744.0,34.9052,34.9219,34.8801,34.8801,82744.0
2017-10-12 15:45:00,41.74,41.76,41.72,41.73,76355.0,34.8801,34.8968,34.8634,34.8718,76355.0
2017-10-12 15:50:00,41.73,41.76,41.71,41.76,146308.0,34.8718,34.8968,34.8551,34.8968,146308.0
2017-10-12 15:55:00,41.76,41.82,41.74,41.81,332086.0,34.8968,34.947,34.8801,34.9386,332086.0
2017-10-13 09:30:00,42.0,42.0,41.82,41.85,141682.0,35.0974,35.0974,34.947,34.972,141682.0
2017-10-13 09:35:00,41.85,41.85,41.72,41.8,81124.0,34.972,34.972,34.8634,34.9303,81124.0
2017-10-13 09:40:00,41.8,41.83,41.76,41.8,51551.0,34.9303,34.9553,34.8968,34.9303,51551.0
2017-10-13 09:45:00,41.8,41.82,41.75,41.77,45893.0,34.9303,34.947,34.8885,34.9052,45893.0
2017-10-13 09:50:00,41.77,41.8,41.71,41.71,45769.0,34.9052,34.9303,34.8551,34.8551,45769.0
2017-10-13 09:55:00,41.72,41.73,41.63,41.65,57230.0,34.8634,34.8718,34.7882,34.8049,57230.0
2017-10-13 10:00:00,41.65,41.71,41.64,41.71,77561.0,34.8049,34.8551,34.7966,34.8551,77561.0
2017-10-13 10:05:00,41.71,41.76,41.68,41.69,90149.0,34.8551,34.8968,34.83,34.8383,90149.0
2017-10-13 10:10:00,41.69,41.75,41.66,41.74,48002.0,34.8383,34.8885,34.8133,34.8801,48002.0
2017-10-13 10:15:00,41.74,41.74,41.7,41.71,43442.0,34.8801,34.8801,34.8467,34.8551,43442.0
2017-10-13 10:20:00,41.72,41.74,41.69,41.69,30245.0,34.8634,34.8801,34.8383,34.8383,30245.0
2017-10-13 10:25:00,41.68,41.75,41.68,41.75,27587.0,34.83,34.8885,34.83,34.8885,27587.0
2017-10-13 10:30:00,41.75,41.76,41.71,41.73,25331.0,34.8885,34.8968,34.8551,34.8718,25331.0
2017-10-13 10:35:00,41.73,41.76,41.72,41.75,22983.0,34.8718,34.8968,34.8634,34.8885,22983.0
2017-10-13 10:40:00,41.75,41.76,41.7,41.7,24080.0,34.8885,34.8968,34.8467,34.8467,24080.0
2017-10-13 10:45:00,41.71,41.78,41.7,41.74,35988.0,34.8551,34.9135,34.8467,34.8801,35988.0
2017-10-13 10:50:00,41.74,41.74,41.7,41.71,26820.0,34.8801,34.8801,34.8467,34.8551,26820.0
2017-10-13 10:55:00,41.71,41.75,41.71,41.73,23238.0,34.8551,34.8885,34.8551,34.8718,23238.0
2017-10-13 11:00:00,41.73,41.77,41.73,41.76,20785.0,34.8718,34.9052,34.8718,34.8968,20785.0
2017-10-13 11:05:00,41.75,41.79,41.74,41.78,21274.0,34.8885,34.9219,34.8801,34.9135,21274.0
2017-10-13 11:10:00,41.79,41.79,41.73,41.74,26236.0,34.9219,34.9219,34.8718,34.8801,26236.0
2017-10-13 11:15:00,41.74,41.78,41.74,41.76,56304.0,34.8801,34.9135,34.8801,34.8968,56304.0
2017-10-13 11:20:00,41.76,41.76,41.71,41.73,25561.0,34.8968,34.8968,34.8551,34.8718,25561.0
2017-10-13 11:25:00,41.73,41.73,41.69,41.71,29731.0,34.8718,34.8718,34.8383,34.8551,29731.0
2017-10-13 11:30:00,41.72,41.72,41.67,41.68,24529.0,34.8634,34.8634,34.8216,34.83,24529.0
2017-10-13 11:35:00,41.68,41.71,41.68,41.71,17981.0,34.83,34.8551,34.83,34.8551,17981.0
2017-10-13 11:40:00,41.71,41.77,41.7,41.76,48791.0,34.8551,34.9052,34.8467,34.8968,48791.0
2017-10-13 11:45:00,41.75,41.77,41.75,41.77,13883.0,34.8885,34.9052,34.8885,34.9052,13883.0
2017-10-13 11:50:00,41.76,41.8,41.75,41.79,39298.0,34.8968,34.9303,34.8885,34.9219,39298.0
2017-10-13 11:55:00,41.79,41.82,41.77,41.79,102303.0,34.9219,34.947,34.9052,34.9219,102303.0
2017-10-13 12:00:00,41.79,41.8,41.74,41.75,23568.0,34.9219,34.9303,34.8801,34.8885,23568.0
2017-10-13 12:05:00,41.74,41.77,41.7,41.76,30125.0,34.8801,34.9052,34.8467,34.8968,30125.0
2017-10-13 12:10:00,41.77,41.78,41.74,41.74,14897.0,34.9052,34.9135,34.8801,34.8801,14897.0
2017-10-13 12:15:00,41.74,41.74,41.71,41.72,10909.0,34.8801,34.8801,34.8551,34.8634,10909.0
2017-10-13 12:20:00,41.72,41.76,41.71,41.76,26306.0,34.8634,34.8968,34.8551,34.8968,26306.0
2017-10-13 12:25:00,41.76,41.81,41.75,41.78,36563.0,34.8968,34.9386,34.8885,34.9135,36563.0
2017-10-13 12:30:00,41.78,41.79,41.75,41.77,25835.0,34.9135,34.9219,34.8885,34.9052,25835.0
2017-10-13 12:35:00,41.77,41.77,41.73,41.74,12740.0,34.9052,34.9052,34.8718,34.8801,12740.0
2017-10-13 12:40:00,41.73,41.75,41.73,41.75,21802.0,34.8718,34.8885,34.8718,34.8885,21802.0
2017-10-13 12:45:00,41.75,41.77,41.74,41.75,30652.0,34.8885,34.9052,34.8801,34.8885,30652.0
2017-10-13 12:50:00,41.75,41.76,41.72,41.73,21053.0,34.8885,34.8968,34.8634,34.8718,21053.0
2017-10-13 12:55:00,41.74,41.75,41.73,41.73,11661.0,34.8801,34.8885,34.8718,34.8718,11661.0
2017-10-13 13:00:00,41.73,41.75,41.71,41.73,19205.0,34.8718,34.8885,34.8551,34.8718,19205.0
2017-10-13 13:05:00,41.73,41.73,41.7,41.7,26204.0,34.8718,34.8718,34.8467,34.8467,26204.0
2017-10-13 13:10:00,41.7,41.73,41.7,41.73,25969.0,34.8467,34.8718,34.8467,34.8718,25969.0
2017-10-13 13:15:00,41.73,41.75,41.7,41.71,21879.0,34.8718,34.8885,34.8467,34.8551,21879.0
2017-10-13 13:20:00,41.71,41.73,41.7,41.71,25241.0,34.8551,34.8718,34.8467,34.8551,25241.0
2017-10-13 13:25:00,41.71,41.73,41.69,41.71,28221.0,34.8551,34.8718,34.8383,34.8551,28221.0
2017-10-13 13:30:00,41.7,41.73,41.7,41.72,13974.0,34.8467,34.8718,34.8467,34.8634,13974.0
2017-10-13 13:35:00,41.73,41.74,41.72,41.73,10037.0,34.8718,34.8801,34.8634,34.8718,10037.0
2017-10-13 13:40:00,41.74,41.77,41.73,41.76,30291.0,34.8801,34.9052,34.8718,34.8968,30291.0
2017-10-13 13:45:00,41.76,41.76,41.69,41.69,64773.0,34.8968,34.8968,34.8383,34.8383,64773.0
2017-10-13 13:50:00,41.69,41.71,41.69,41.69,23391.0,34.8383,34.8551,34.8383,34.8383,23391.0
2017-10-13 13:55:00,41.7,41.71,41.69,41.7,15135.0,34.8467,34.8551,34.8383,34.8467,15135.0
2017-10-13 14:00:00,41.7,41.77,41.69,41.77,38921.0,34.8467,34.9052,34.8383,34.9052,38921.0
2017-10-13 14:05:00,41.77,41.79,41.74,41.79,35302.0,34.9052,34.9219,34.8801,34.9219,35302.0
2017-10-13 14:10:00,41.79,41.81,41.73,41.76,43908.0,34.9219,34.9386,34.8718,34.8968,43908.0
2017-10-13 14:15:00,41.76,41.77,41.73,41.73,41070.0,34.8968,34.9052,34.8718,34.8718,41070.0
2017-10-13 14:20:00,41.74,41.79,41.73,41.78,33280.0,34.8801,34.9219,34.8718,34.9135,33280.0
2017-10-13 14:25:00,41.78,41.78,41.76,41.77,26687.0,34.9135,34.9135,34.8968,34.9052,26687.0
2017-10-13 14:30:00,41.77,41.78,41.76,41.77,25794.0,34.9052,34.9135,34.8968,34.9052,25794.0
2017-10-13 14:35:00,41.77,41.78,41.76,41.76,23894.0,34.9052,34.9135,34.8968,34.8968,23894.0
2017-10-13 14:40:00,41.77,41.8,41.76,41.8,54676.0,34.9052,34.9303,34.8968,34.9303,54676.0
2017-10-13 14:45:00,41.8,41.81,41.78,41.8,25843.0,34.9303,34.9386,34.9135,34.9303,25843.0
2017-10-13 14:50:00,41.8,41.81,41.77,41.78,65826.0,34.9303,34.9386,34.9052,34.9135,65826.0
2017-10-13 14:55:00,41.78,41.82,41.78,41.81,41269.0,34.9135,34.947,34.9135,34.9386,41269.0
2017-10-13 15:00:00,41.82,41.83,41.81,41.81,19888.0,34.947,34.9553,34.9386,34.9386,19888.0
2017-10-13 15:05:00,41.82,41.84,41.79,41.8,37859.0,34.947,34.9637,34.9219,34.9303,37859.0
2017-10-13 15:10:00,41.8,41.81,41.76,41.77,29246.0,34.9303,34.9386,34.8968,34.9052,29246.0
2017-10-13 15:15:00,41.76,41.76,41.73,41.74,32026.0,34.8968,34.8968,34.8718,34.8801,32026.0
2017-10-13 15:20:00,41.74,41.76,41.73,41.76,25297.0,34.8801,34.8968,34.8718,34.8968,25297.0
2017-10-13 15:25:00,41.75,41.76,41.74,41.76,20580.0,34.8885,34.8968,34.8801,34.8968,20580.0
2017-10-13 15:30:00,41.76,41.77,41.72,41.74,72087.0,34.8968,34.9052,34.8634,34.8801,72087.0
2017-10-13 15:35:00,41.73,41.74,41.72,41.73,30605.0,34.8718,34.8801,34.8634,34.8718,30605.0
2017-10-13 15:40:00,41.73,41.74,41.7,41.71,44207.0,34.8718,34.8801,34.8467,34.8551,44207.0
2017-10-13 15:45:00,41.71,41.72,41.68,41.69,57661.0,34.8551,34.8634,34.83,34.8383,57661.0
2017-10-13 15:50:00,41.69,41.69,41.62,41.65,195674.0,34.8383,34.8383,34.7798,34.8049,195674.0
2017-10-13 15:55:00,41.65,41.7,41.63,41.69,277363.0,34.8049,34.8467,34.7882,34.8383,277363.0
2017-10-16 09:30:00,41.64,41.73,41.56,41.6,144538.0,34.7966,34.8718,34.7297,34.7631,144538.0
2017-10-16 09:35:00,41.58,41.69,41.58,41.68,51339.0,34.7464,34.8383,34.7464,34.83,51339.0
2017-10-16 09:40:00,41.69,41.76,41.67,41.74,79995.0,34.8383,34.8968,34.8216,34.8801,79995.0
2017-10-16 09:45:00,41.74,41.75,41.67,41.7,60449.0,34.8801,34.8885,34.8216,34.8467,60449.0
2017-10-16 09:50:00,41.71,41.73,41.69,41.71,15483.0,34.8551,34.8718,34.8383,34.8551,15483.0
2017-10-16 09:55:00,41.71,41.74,41.69,41.72,24784.0,34.8551,34.8801,34.8383,34.8634,24784.0
2017-10-16 10:00:00,41.72,41.73,41.7,41.72,26541.0,34.8634,34.8718,34.8467,34.8634,26541.0
2017-10-16 10:05:00,41.73,41.74,41.72,41.73,34868.0,34.8718,34.8801,34.8634,34.8718,34868.0
2017-10-16 10:10:00,41.72,41.74,41.7,41.71,29406.0,34.8634,34.8801,34.8467,34.8551,29406.0
2017-10-16 10:15:00,41.71,41.73,41.67,41.7,50322.0,34.8551,34.8718,34.8216,34.8467,50322.0
2017-10-16 10:20:00,41.7,41.71,41.61,41.68,102955.0,34.8467,34.8551,34.7715,34.83,102955.0
2017-10-16 10:25:00,41.69,41.71,41.68,41.71,38548.0,34.8383,34.8551,34.83,34.8551,38548.0
2017-10-16 10:30:00,41.71,41.74,41.66,41.72,68929.0,34.8551,34.8801,34.8133,34.8634,68929.0
2017-10-16 10:35:00,41.72,41.74,41.69,41.72,50968.0,34.8634,34.8801,34.8383,34.8634,50968.0
2017-10-16 10:40:00,41.71,41.73,41.7,41.71,21496.0,34.8551,34.8718,34.8467,34.8551,21496.0
2017-10-16 10:45:00,41.72,41.73,41.67,41.7,64203.0,34.8634,34.8718,34.8216,34.8467,64203.0
2017-10-16 10:50:00,41.69,41.74,41.68,41.73,48232.0,34.8383,34.8801,34.83,34.8718,48232.0
2017-10-16 10:55:00,41.73,41.74,41.71,41.72,9990.0,34.8718,34.8801,34.8551,34.8634,9990.0
2017-10-16 11:00:00,41.71,41.73,41.69,41.71,20351.0,34.8551,34.8718,34.8383,34.8551,20351.0
2017-10-16 11:05:00,41.7,41.71,41.67,41.67,37496.0,34.8467,34.8551,34.8216,34.8216,37496.0
2017-10-16 11:10:00,41.67,41.7,41.67,41.69,19202.0,34.8216,34.8467,34.8216,34.8383,19202.0
2017-10-16 11:15:00,41.69,41.7,41.66,41.67,20351.0,34.8383,34.8467,34.8133,34.8216,20351.0
2017-10-16 11:20:00,41.67,41.71,41.67,41.7,117318.0,34.8216,34.8551,34.8216,34.8467,117318.0
2017-10-16 11:25:00,41.71,41.73,41.7,41.72,36031.0,34.8551,34.8718,34.8467,34.8634,36031.0
2017-10-16 11:30:00,41.72,41.73,41.7,41.71,29056.0,34.8634,34.8718,34.8467,34.8551,29056.0
2017-10-16 11:35:00,41.71,41.71,41.64,41.64,26671.0,34.8551,34.8551,34.7966,34.7966,26671.0
2017-10-16 11:40:00,41.65,41.66,41.63,41.64,15059.0,34.8049,34.8133,34.7882,34.7966,15059.0
2017-10-16 11:45:00,41.64,41.65,41.63,41.64,22889.0,34.7966,34.8049,34.7882,34.7966,22889.0
2017-10-16 11:50:00,41.63,41.65,41.63,41.64,14743.0,34.7882,34.8049,34.7882,34.7966,14743.0
2017-10-16 11:55:00,41.64,41.64,41.61,41.61,25586.0,34.7966,34.7966,34.7715,34.7715,25586.0
2017-10-16 12:00:00,41.62,41.62,41.58,41.6,19822.0,34.7798,34.7798,34.7464,34.7631,19822.0
2017-10-16 12:05:00,41.61,41.61,41.58,41.59,13604.0,34.7715,34.7715,34.7464,34.7548,13604.0
2017-10-16 12:10:00,41.6,41.61,41.6,41.61,6705.0,34.7631,34.7715,34.7631,34.7715,6705.0
2017-10-16 12:15:00,41.61,41.61,41.6,41.61,7320.0,34.7715,34.7715,34.7631,34.7715,7320.0
2017-10-16 12:20:00,41.61,41.61,41.57,41.6,26506.0,34.7715,34.7715,34.7381,34.7631,26506.0
2017-10-16 12:25:00,41.6,41.6,41.58,41.6,12604.0,34.7631,34.7631,34.7464,34.7631,12604.0
2017-10-16 12:30:00,41.59,41.61,41.59,41.61,25461.0,34.7548,34.7715,34.7548,34.7715,25461.0
2017-10-16 12:35:00,41.61,41.61,41.57,41.58,11162.0,34.7715,34.7715,34.7381,34.7464,11162.0
2017-10-16 12:40:00,41.58,41.58,41.56,41.57,19936.0,34.7464,34.7464,34.7297,34.7381,19936.0
2017-10-16 12:45:00,41.57,41.58,41.56,41.58,36611.0,34.7381,34.7464,34.7297,34.7464,36611.0
2017-10-16 12:50:00,41.58,41.58,41.56,41.57,13232.0,34.7464,34.7464,34.7297,34.7381,13232.0
2017-10-16 12:55:00,41.57,41.57,41.53,41.54,24254.0,34.7381,34.7381,34.7046,34.713,24254.0
2017-10-16 13:00:00,41.54,41.54,41.53,41.54,9455.0,34.713,34.713,34.7046,34.713,9455.0
2017-10-16 13:05:00,41.54,41.55,41.53,41.55,8394.0,34.713,34.7213,34.7046,34.7213,8394.0
2017-10-16 13:10:00,41.55,41.55,41.52,41.55,31033.0,34.7213,34.7213,34.6963,34.7213,31033.0
2017-10-16 13:15:00,41.55,41.56,41.54,41.56,16132.0,34.7213,34.7297,34.713,34.7297,16132.0
2017-10-16 13:20:00,41.56,41.57,41.54,41.55,28813.0,34.7297,34.7381,34.713,34.7213,28813.0
2017-10-16 13:25:00,41.55,41.57,41.54,41.57,11088.0,34.7213,34.7381,34.713,34.7381,11088.0
2017-10-16 13:30:00,41.56,41.58,41.56,41.57,36769.0,34.7297,34.7464,34.7297,34.7381,36769.0
2017-10-16 13:35:00,41.57,41.57,41.55,41.57,23283.0,34.7381,34.7381,34.7213,34.7381,23283.0
2017-10-16 13:40:00,41.57,41.58,41.56,41.58,27369.0,34.7381,34.7464,34.7297,34.7464,27369.0
2017-10-16 13:45:00,41.58,41.58,41.57,41.58,7346.0,34.7464,34.7464,34.7381,34.7464,7346.0
2017-10-16 13:50:00,41.58,41.58,41.54,41.55,34611.0,34.7464,34.7464,34.713,34.7213,34611.0
2017-10-16 13:55:00,41.55,41.56,41.51,41.52,23323.0,34.7213,34.7297,34.6879,34.6963,23323.0
2017-10-16 14:00:00,41.52,41.54,41.51,41.52,52188.0,34.6963,34.713,34.6879,34.6963,52188.0
2017-10-16 14:05:00,41.52,41.53,41.5,41.52,28971.0,34.6963,34.7046,34.6796,34.6963,28971.0
2017-10-16 14:10:00,41.52,41.53,41.48,41.48,44866.0,34.6963,34.7046,34.6629,34.6629,44866.0
2017-10-16 14:15:00,41.49,41.5,41.48,41.49,21163.0,34.6712,34.6796,34.6629,34.6712,21163.0
2017-10-16 14:20:00,41.49,41.49,41.47,41.48,37437.0,34.6712,34.6712,34.6545,34.6629,37437.0
2017-10-16 14:25:00,41.48,41.49,41.48,41.49,31344.0,34.6629,34.6712,34.6629,34.6712,31344.0
2017-10-16 14:30:00,41.49,41.51,41.48,41.51,47518.0,34.6712,34.6879,34.6629,34.6879,47518.0
2017-10-16 14:35:00,41.51,41.51,41.46,41.46,34285.0,34.6879,34.6879,34.6461,34.6461,34285.0
2017-10-16 14:40:00,41.47,41.47,41.46,41.47,26538.0,34.6545,34.6545,34.6461,34.6545,26538.0
2017-10-16 14:45:00,41.47,41.49,41.46,41.48,32031.0,34.6545,34.6712,34.6461,34.6629,32031.0
2017-10-16 14:50:00,41.48,41.49,41.48,41.48,23287.0,34.6629,34.6712,34.6629,34.6629,23287.0
2017-10-16 14:55:00,41.49,41.49,41.48,41.48,18082.0,34.6712,34.6712,34.6629,34.6629,18082.0
2017-10-16 15:00:00,41.48,41.49,41.48,41.48,28305.0,34.6629,34.6712,34.6629,34.6629,28305.0
2017-10-16 15:05:00,41.48,41.5,41.48,41.5,38816.0,34.6629,34.6796,34.6629,34.6796,38816.0
2017-10-16 15:10:00,41.5,41.51,41.47,41.51,76002.0,34.6796,34.6879,34.6545,34.6879,76002.0
2017-10-16 15:15:00,41.5,41.52,41.5,41.52,46903.0,34.6796,34.6963,34.6796,34.6963,46903.0
2017-10-16 15:20:00,41.52,41.52,41.5,41.5,42676.0,34.6963,34.6963,34.6796,34.6796,42676.0
2017-10-16 15:25:00,41.5,41.52,41.48,41.48,109837.0,34.6796,34.6963,34.6629,34.6629,109837.0
2017-10-16 15:30:00,41.48,41.49,41.46,41.47,80848.0,34.6629,34.6712,34.6461,34.6545,80848.0
2017-10-16 15:35:00,41.47,41.49,41.43,41.49,95801.0,34.6545,34.6712,34.6211,34.6712,95801.0
2017-10-16 15:40:00,41.49,41.49,41.47,41.48,58851.0,34.6712,34.6712,34.6545,34.6629,58851.0
2017-10-16 15:45:00,41.48,41.52,41.47,41.5,99468.0,34.6629,34.6963,34.6545,34.6796,99468.0
2017-10-16 15:50:00,41.51,41.59,41.5,41.58,179846.0,34.6879,34.7548,34.6796,34.7464,179846.0
2017-10-16 15:55:00,41.58,41.58,41.54,41.55,403359.0,34.7464,34.7464,34.713,34.7213,403359.0
2017-10-17 09:30:00,41.36,41.45,41.34,41.35,102713.0,34.5626,34.6378,34.5459,34.5542,102713.0
2017-10-17 09:35:00,41.35,41.35,41.22,41.26,56443.0,34.5542,34.5542,34.4456,34.479,56443.0
2017-10-17 09:40:00,41.25,41.31,41.24,41.26,48816.0,34.4707,34.5208,34.4623,34.479,48816.0
2017-10-17 09:45:00,41.25,41.27,41.22,41.25,29148.0,34.4707,34.4874,34.4456,34.4707,29148.0
2017-10-17 09:50:00,41.25,41.29,41.23,41.28,44534.0,34.4707,34.5041,34.4539,34.4957,44534.0
2017-10-17 09:55:00,41.28,41.28,41.19,41.19,30085.0,34.4957,34.4957,34.4205,34.4205,30085.0
2017-10-17 10:00:00,41.18,41.25,41.17,41.22,38275.0,34.4122,34.4707,34.4038,34.4456,38275.0
2017-10-17 10:05:00,41.23,41.24,41.12,41.13,41108.0,34.4539,34.4623,34.362,34.3704,41108.0
2017-10-17 10:10:00,41.13,41.17,41.12,41.14,69944.0,34.3704,34.4038,34.362,34.3787,69944.0
2017-10-17 10:15:00,41.15,41.23,41.15,41.2,44142.0,34.3871,34.4539,34.3871,34.4289,44142.0
2017-10-17 10:20:00,41.2,41.2,41.15,41.16,31132.0,34.4289,34.4289,34.3871,34.3954,31132.0
2017-10-17 10:25:00,41.16,41.16,41.1,41.11,40880.0,34.3954,34.3954,34.3453,34.3537,40880.0
2017-10-17 10:30:00,41.12,41.14,41.1,41.1,44928.0,34.362,34.3787,34.3453,34.3453,44928.0
2017-10-17 10:35:00,41.1,41.16,41.1,41.15,42368.0,34.3453,34.3954,34.3453,34.3871,42368.0
2017-10-17 10:40:00,41.15,41.16,41.08,41.11,126721.0,34.3871,34.3954,34.3286,34.3537,126721.0
2017-10-17 10:45:00,41.11,41.17,41.1,41.13,50690.0,34.3537,34.4038,34.3453,34.3704,50690.0
2017-10-17 10:50:00,41.13,41.17,41.11,41.16,75442.0,34.3704,34.4038,34.3537,34.3954,75442.0
2017-10-17 10:55:00,41.16,41.17,41.1,41.13,141473.0,34.3954,34.4038,34.3453,34.3704,141473.0
2017-10-17 11:00:00,41.13,41.17,41.08,41.16,137962.0,34.3704,34.4038,34.3286,34.3954,137962.0
2017-10-17 11:05:00,41.17,41.19,41.12,41.19,72613.0,34.4038,34.4205,34.362,34.4205,72613.0
2017-10-17 11:10:00,41.2,41.27,41.16,41.25,91753.0,34.4289,34.4874,34.3954,34.4707,91753.0
2017-10-17 11:15:00,41.26,41.28,41.22,41.28,36345.0,34.479,34.4957,34.4456,34.4957,36345.0
2017-10-17 11:20:00,41.28,41.31,41.28,41.29,37084.0,34.4957,34.5208,34.4957,34.5041,37084.0
2017-10-17 11:25:00,41.29,41.3,41.28,41.28,31845.0,34.5041,34.5124,34.4957,34.4957,31845.0
2017-10-17 11:30:00,41.28,41.3,41.27,41.28,51010.0,34.4957,34.5124,34.4874,34.4957,51010.0
2017-10-17 11:35:00,41.27,41.3,41.26,41.28,105515.0,34.4874,34.5124,34.479,34.4957,105515.0
2017-10-17 11:40:00,41.28,41.29,41.28,41.28,11269.0,34.4957,34.5041,34.4957,34.4957,11269.0
2017-10-17 11:45:00,41.29,41.29,41.22,41.23,176060.0,34.5041,34.5041,34.4456,34.4539,176060.0
2017-10-17 11:50:00,41.23,41.24,41.19,41.19,55461.0,34.4539,34.4623,34.4205,34.4205,55461.0
2017-10-17 11:55:00,41.19,41.2,41.16,41.16,45541.0,34.4205,34.4289,34.3954,34.3954,45541.0
2017-10-17 12:00:00,41.16,41.19,41.16,41.18,30332.0,34.3954,34.4205,34.3954,34.4122,30332.0
2017-10-17 12:05:00,41.18,41.18,41.15,41.16,44154.0,34.4122,34.4122,34.3871,34.3954,44154.0
2017-10-17 12:10:00,41.16,41.18,41.14,41.17,74238.0,34.3954,34.4122,34.3787,34.4038,74238.0
2017-10-17 12:15:00,41.18,41.23,41.17,41.19,76310.0,34.4122,34.4539,34.4038,34.4205,76310.0
2017-10-17 12:20:00,41.19,41.21,41.19,41.21,28796.0,34.4205,34.4372,34.4205,34.4372,28796.0
2017-10-17 12:25:00,41.21,41.21,41.18,41.2,51388.0,34.4372,34.4372,34.4122,34.4289,51388.0
2017-10-17 12:30:00,41.2,41.21,41.19,41.21,23491.0,34.4289,34.4372,34.4205,34.4372,23491.0
2017-10-17 12:35:00,41.2,41.22,41.19,41.22,30217.0,34.4289,34.4456,34.4205,34.4456,30217.0
2017-10-17 12:40:00,41.22,41.22,41.2,41.21,15252.0,34.4456,34.4456,34.4289,34.4372,15252.0
2017-10-17 12:45:00,41.22,41.22,41.16,41.16,30327.0,34.4456,34.4456,34.3954,34.3954,30327.0
2017-10-17 12:50:00,41.16,41.18,41.16,41.16,17854.0,34.3954,34.4122,34.3954,34.3954,17854.0
2017-10-17 12:55:00,41.16,41.17,41.12,41.15,40999.0,34.3954,34.4038,34.362,34.3871,40999.0
2017-10-17 13:00:00,41.15,41.16,41.14,41.14,15566.0,34.3871,34.3954,34.3787,34.3787,15566.0
2017-10-17 13:05:00,41.15,41.15,41.14,41.15,12925.0,34.3871,34.3871,34.3787,34.3871,12925.0
2017-10-17 13:10:00,41.15,41.17,41.14,41.17,37469.0,34.3871,34.4038,34.3787,34.4038,37469.0
2017-10-17 13:15:00,41.16,41.17,41.1,41.12,101236.0,34.3954,34.4038,34.3453,34.362,101236.0
2017-10-17 13:20:00,41.12,41.15,41.06,41.13,139732.0,34.362,34.3871,34.3119,34.3704,139732.0
2017-10-17 13:25:00,41.13,41.16,41.12,41.14,26716.0,34.3704,34.3954,34.362,34.3787,26716.0
2017-10-17 13:30:00,41.14,41.14,41.11,41.12,24347.0,34.3787,34.3787,34.3537,34.362,24347.0
2017-10-17 13:35:00,41.11,41.12,41.08,41.1,69529.0,34.3537,34.362,34.3286,34.3453,69529.0
2017-10-17 13:40:00,41.09,41.1,41.08,41.08,34027.0,34.3369,34.3453,34.3286,34.3286,34027.0
2017-10-17 13:45:00,41.09,41.09,41.08,41.08,55031.0,34.3369,34.3369,34.3286,34.3286,55031.0
2017-10-17 13:50:00,41.09,41.09,41.06,41.07,28973.0,34.3369,34.3369,34.3119,34.3202,28973.0
2017-10-17 13:55:00,41.07,41.08,41.02,41.05,65064.0,34.3202,34.3286,34.2785,34.3035,65064.0
2017-10-17 14:00:00,41.05,41.06,41.02,41.03,44867.0,34.3035,34.3119,34.2785,34.2868,44867.0
2017-10-17 14:05:00,41.02,41.05,41.02,41.03,62373.0,34.2785,34.3035,34.2785,34.2868,62373.0
2017-10-17 14:10:00,41.03,41.05,40.98,41.02,121654.0,34.2868,34.3035,34.245,34.2785,121654.0
2017-10-17 14:15:00,41.02,41.03,41.01,41.03,32112.0,34.2785,34.2868,34.2701,34.2868,32112.0
2017-10-17 14:20:00,41.03,41.03,41.02,41.02,34737.0,34.2868,34.2868,34.2785,34.2785,34737.0
2017-10-17 14:25:00,41.02,41.07,41.02,41.05,84564.0,34.2785,34.3202,34.2785,34.3035,84564.0
2017-10-17 14:30:00,41.05,41.09,41.05,41.06,54684.0,34.3035,34.3369,34.3035,34.3119,54684.0
2017-10-17 14:35:00,41.06,41.07,41.05,41.07,43652.0,34.3119,34.3202,34.3035,34.3202,43652.0
2017-10-17 14:40:00,41.06,41.07,41.06,41.07,27594.0,34.3119,34.3202,34.3119,34.3202,27594.0
2017-10-17 14:45:00,41.07,41.07,41.06,41.07,38235.0,34.3202,34.3202,34.3119,34.3202,38235.0
2017-10-17 14:50:00,41.07,41.07,41.03,41.04,77383.0,34.3202,34.3202,34.2868,34.2952,77383.0
2017-10-17 14:55:00,41.04,41.05,41.01,41.02,60826.0,34.2952,34.3035,34.2701,34.2785,60826.0
2017-10-17 15:00:00,41.03,41.03,41.02,41.02,31065.0,34.2868,34.2868,34.2785,34.2785,31065.0
2017-10-17 15:05:00,41.03,41.03,41.0,41.02,126278.0,34.2868,34.2868,34.2617,34.2785,126278.0
2017-10-17 15:10:00,41.02,41.05,41.02,41.05,83525.0,34.2785,34.3035,34.2785,34.3035,83525.0
2017-10-17 15:15:00,41.05,41.05,41.04,41.05,70712.0,34.3035,34.3035,34.2952,34.3035,70712.0
2017-10-17 15:20:00,41.05,41.05,41.04,41.05,57122.0,34.3035,34.3035,34.2952,34.3035,57122.0
2017-10-17 15:25:00,41.05,41.08,41.04,41.07,111422.0,34.3035,34.3286,34.2952,34.3202,111422.0
2017-10-17 15:30:00,41.08,41.09,41.07,41.09,102923.0,34.3286,34.3369,34.3202,34.3369,102923.0
2017-10-17 15:35:00,41.09,41.09,41.06,41.09,146474.0,34.3369,34.3369,34.3119,34.3369,146474.0
2017-10-17 15:40:00,41.09,41.09,41.08,41.09,122024.0,34.3369,34.3369,34.3286,34.3369,122024.0
2017-10-17 15:45:00,41.08,41.1,41.08,41.09,123977.0,34.3286,34.3453,34.3286,34.3369,123977.0
2017-10-17 15:50:00,41.1,41.17,41.08,41.16,199581.0,34.3453,34.4038,34.3286,34.3954,199581.0
2017-10-17 15:55:00,41.16,41.16,41.12,41.13,336522.0,34.3954,34.3954,34.362,34.3704,336522.0
2017-10-18 09:30:00,41.03,41.13,41.0,41.0,157480.0,34.2868,34.3704,34.2617,34.2617,157480.0
2017-10-18 09:35:00,41.02,41.09,40.91,40.98,87043.0,34.2785,34.3369,34.1865,34.245,87043.0
2017-10-18 09:40:00,40.99,40.99,40.95,40.96,34889.0,34.2534,34.2534,34.22,34.2283,34889.0
2017-10-18 09:45:00,40.97,40.97,40.91,40.91,50349.0,34.2367,34.2367,34.1865,34.1865,50349.0
2017-10-18 09:50:00,40.92,40.94,40.88,40.94,33572.0,34.1949,34.2116,34.1615,34.2116,33572.0
2017-10-18 09:55:00,40.94,40.94,40.89,40.89,45332.0,34.2116,34.2116,34.1698,34.1698,45332.0
2017-10-18 10:00:00,40.9,40.99,40.89,40.99,64263.0,34.1782,34.2534,34.1698,34.2534,64263.0
2017-10-18 10:05:00,40.99,41.0,40.96,40.98,44563.0,34.2534,34.2617,34.2283,34.245,44563.0
2017-10-18 10:10:00,40.99,40.99,40.98,40.98,20669.0,34.2534,34.2534,34.245,34.245,20669.0
2017-10-18 10:15:00,40.99,40.99,40.92,40.92,52025.0,34.2534,34.2534,34.1949,34.1949,52025.0
2017-10-18 10:20:00,40.93,40.93,40.9,40.91,53788.0,34.2032,34.2032,34.1782,34.1865,53788.0
2017-10-18 10:25:00,40.92,40.93,40.91,40.92,29687.0,34.1949,34.2032,34.1865,34.1949,29687.0
2017-10-18 10:30:00,40.93,40.93,40.89,40.93,56766.0,34.2032,34.2032,34.1698,34.2032,56766.0
2017-10-18 10:35:00,40.93,40.96,40.92,40.96,34610.0,34.2032,34.2283,34.1949,34.2283,34610.0
2017-10-18 10:40:00,40.95,40.99,40.93,40.98,57843.0,34.22,34.2534,34.2032,34.245,57843.0
2017-10-18 10:45:00,40.99,41.0,40.98,41.0,18941.0,34.2534,34.2617,34.245,34.2617,18941.0
2017-10-18 10:50:00,41.0,41.01,40.94,40.94,62802.0,34.2617,34.2701,34.2116,34.2116,62802.0
2017-10-18 10:55:00,40.95,40.95,40.9,40.91,52937.0,34.22,34.22,34.1782,34.1865,52937.0
2017-10-18 11:00:00,40.92,40.93,40.91,40.92,25042.0,34.1949,34.2032,34.1865,34.1949,25042.0
2017-10-18 11:05:00,40.91,40.92,40.87,40.87,45399.0,34.1865,34.1949,34.1531,34.1531,45399.0
2017-10-18 11:10:00,40.88,40.9,40.87,40.9,38654.0,34.1615,34.1782,34.1531,34.1782,38654.0
2017-10-18 11:15:00,40.89,40.95,40.89,40.94,98937.0,34.1698,34.22,34.1698,34.2116,98937.0
2017-10-18 11:20:00,40.94,40.97,40.93,40.95,152516.0,34.2116,34.2367,34.2032,34.22,152516.0
2017-10-18 11:25:00,40.95,40.96,40.92,40.92,57488.0,34.22,34.2283,34.1949,34.1949,57488.0
2017-10-18 11:30:00,40.93,40.93,40.91,40.91,21996.0,34.2032,34.2032,34.1865,34.1865,21996.0
2017-10-18 11:35:00,40.91,40.92,40.87,40.88,48042.0,34.1865,34.1949,34.1531,34.1615,48042.0
2017-10-18 11:40:00,40.88,40.91,40.87,40.9,66995.0,34.1615,34.1865,34.1531,34.1782,66995.0
2017-10-18 11:45:00,40.9,40.91,40.9,40.9,13012.0,34.1782,34.1865,34.1782,34.1782,13012.0
2017-10-18 11:50:00,40.9,40.91,40.9,40.91,15920.0,34.1782,34.1865,34.1782,34.1865,15920.0
2017-10-18 11:55:00,40.9,40.91,40.83,40.84,48875.0,34.1782,34.1865,34.1197,34.128,48875.0
2017-10-18 12:00:00,40.84,40.86,40.83,40.85,39375.0,34.128,34.1447,34.1197,34.1364,39375.0
2017-10-18 12:05:00,40.85,40.87,40.84,40.87,27234.0,34.1364,34.1531,34.128,34.1531,27234.0
2017-10-18 12:10:00,40.86,40.87,40.86,40.87,12430.0,34.1447,34.1531,34.1447,34.1531,12430.0
2017-10-18 12:15:00,40.86,40.87,40.81,40.81,60564.0,34.1447,34.1531,34.103,34.103,60564.0
2017-10-18 12:20:00,40.82,40.86,40.81,40.86,54586.0,34.1113,34.1447,34.103,34.1447,54586.0
2017-10-18 12:25:00,40.86,40.87,40.83,40.85,35759.0,34.1447,34.1531,34.1197,34.1364,35759.0
2017-10-18 12:30:00,40.84,40.87,40.84,40.87,23445.0,34.128,34.1531,34.128,34.1531,23445.0
2017-10-18 12:35:00,40.86,40.9,40.86,40.9,13739.0,34.1447,34.1782,34.1447,34.1782,13739.0
2017-10-18 12:40:00,40.89,40.9,40.86,40.87,43332.0,34.1698,34.1782,34.1447,34.1531,43332.0
2017-10-18 12:45:00,40.87,40.88,40.84,40.84,39608.0,34.1531,34.1615,34.128,34.128,39608.0
2017-10-18 12:50:00,40.86,40.86,40.84,40.85,18936.0,34.1447,34.1447,34.128,34.1364,18936.0
2017-10-18 12:55:00,40.85,40.86,40.84,40.84,22687.0,34.1364,34.1447,34.128,34.128,22687.0
2017-10-18 13:00:00,40.84,40.88,40.84,40.88,21689.0,34.128,34.1615,34.128,34.1615,21689.0
2017-10-18 13:05:00,40.88,40.88,40.87,40.87,12425.0,34.1615,34.1615,34.1531,34.1531,12425.0
2017-10-18 13:10:00,40.87,40.88,40.85,40.86,51512.0,34.1531,34.1615,34.1364,34.1447,51512.0
2017-10-18 13:15:00,40.87,40.88,40.86,40.87,50929.0,34.1531,34.1615,34.1447,34.1531,50929.0
2017-10-18 13:20:00,40.88,40.88,40.84,40.86,41169.0,34.1615,34.1615,34.128,34.1447,41169.0
2017-10-18 13:25:00,40.85,40.9,40.85,40.89,37441.0,34.1364,34.1782,34.1364,34.1698,37441.0
2017-10-18 13:30:00,40.89,40.89,40.88,40.88,11830.0,34.1698,34.1698,34.1615,34.1615,11830.0
2017-10-18 13:35:00,40.88,40.92,40.88,40.91,24909.0,34.1615,34.1949,34.1615,34.1865,24909.0
2017-10-18 13:40:00,40.91,40.92,40.88,40.89,34720.0,34.1865,34.1949,34.1615,34.1698,34720.0
2017-10-18 13:45:00,40.89,40.91,40.89,40.9,29685.0,34.1698,34.1865,34.1698,34.1782,29685.0
2017-10-18 13:50:00,40.91,40.96,40.9,40.96,26283.0,34.1865,34.2283,34.1782,34.2283,26283.0
2017-10-18 13:55:00,40.96,40.96,40.88,40.89,87331.0,34.2283,34.2283,34.1615,34.1698,87331.0
2017-10-18 14:00:00,40.89,40.93,40.88,40.9,29650.0,34.1698,34.2032,34.1615,34.1782,29650.0
2017-10-18 14:05:00,40.91,40.93,40.88,40.88,35319.0,34.1865,34.2032,34.1615,34.1615,35319.0
2017-10-18 14:10:00,40.89,40.94,40.88,40.94,44037.0,34.1698,34.2116,34.1615,34.2116,44037.0
2017-10-18 14:15:00,40.94,40.95,40.92,40.95,39569.0,34.2116,34.22,34.1949,34.22,39569.0
2017-10-18 14:20:00,40.95,40.95,40.93,40.95,33631.0,34.22,34.22,34.2032,34.22,33631.0
2017-10-18 14:25:00,40.95,40.98,40.94,40.98,27283.0,34.22,34.245,34.2116,34.245,27283.0
2017-10-18 14:30:00,40.98,40.98,40.92,40.95,62811.0,34.245,34.245,34.1949,34.22,62811.0
2017-10-18 14:35:00,40.95,40.96,40.92,40.94,46222.0,34.22,34.2283,34.1949,34.2116,46222.0
2017-10-18 14:40:00,40.94,40.95,40.93,40.94,28938.0,34.2116,34.22,34.2032,34.2116,28938.0
2017-10-18 14:45:00,40.94,40.94,40.93,40.94,25934.0,34.2116,34.2116,34.2032,34.2116,25934.0
2017-10-18 14:50:00,40.94,40.94,40.91,40.91,28449.0,34.2116,34.2116,34.1865,34.1865,28449.0
2017-10-18 14:55:00,40.91,40.93,40.91,40.92,44421.0,34.1865,34.2032,34.1865,34.1949,44421.0
2017-10-18 15:00:00,40.92,40.93,40.87,40.87,64021.0,34.1949,34.2032,34.1531,34.1531,64021.0
2017-10-18 15:05:00,40.87,40.89,40.86,40.87,49376.0,34.1531,34.1698,34.1447,34.1531,49376.0
2017-10-18 15:10:00,40.87,40.9,40.86,40.88,103024.0,34.1531,34.1782,34.1447,34.1615,103024.0
2017-10-18 15:15:00,40.87,40.88,40.87,40.88,46233.0,34.1531,34.1615,34.1531,34.1615,46233.0
2017-10-18 15:20:00,40.87,40.88,40.83,40.84,94903.0,34.1531,34.1615,34.1197,34.128,94903.0
2017-10-18 15:25:00,40.84,40.85,40.83,40.83,47934.0,34.128,34.1364,34.1197,34.1197,47934.0
2017-10-18 15:30:00,40.83,40.85,40.77,40.82,201672.0,34.1197,34.1364,34.0695,34.1113,201672.0
2017-10-18 15:35:00,40.82,40.83,40.78,40.79,227237.0,34.1113,34.1197,34.0779,34.0863,227237.0
2017-10-18 15:40:00,40.79,40.79,40.75,40.76,173127.0,34.0863,34.0863,34.0528,34.0612,173127.0
2017-10-18 15:45:00,40.76,40.76,40.72,40.75,171364.0,34.0612,34.0612,34.0278,34.0528,171364.0
2017-10-18 15:50:00,40.75,40.82,40.74,40.82,237715.0,34.0528,34.1113,34.0445,34.1113,237715.0
2017-10-18 15:55:00,40.82,40.83,40.8,40.8,370381.0,34.1113,34.1197,34.0946,34.0946,370381.0
2017-10-19 09:30:00,40.84,40.84,40.65,40.81,160735.0,34.128,34.128,33.9693,34.103,160735.0
2017-10-19 09:35:00,40.82,40.88,40.8,40.84,84950.0,34.1113,34.1615,34.0946,34.128,84950.0
2017-10-19 09:40:00,40.84,40.85,40.78,40.79,60414.0,34.128,34.1364,34.0779,34.0863,60414.0
2017-10-19 09:45:00,40.79,40.88,40.76,40.86,208004.0,34.0863,34.1615,34.0612,34.1447,208004.0
2017-10-19 09:50:00,40.86,40.91,40.85,40.87,50284.0,34.1447,34.1865,34.1364,34.1531,50284.0
2017-10-19 09:55:00,40.87,40.88,40.68,40.71,58634.0,34.1531,34.1615,33.9943,34.0194,58634.0
2017-10-19 10:00:00,40.71,40.77,40.7,40.77,61175.0,34.0194,34.0695,34.011,34.0695,61175.0
2017-10-19 10:05:00,40.77,40.78,40.71,40.73,36599.0,34.0695,34.0779,34.0194,34.0361,36599.0
2017-10-19 10:10:00,40.72,40.73,40.68,40.7,39957.0,34.0278,34.0361,33.9943,34.011,39957.0
2017-10-19 10:15:00,40.71,40.71,40.65,40.69,42898.0,34.0194,34.0194,33.9693,34.0027,42898.0
2017-10-19 10:20:00,40.69,40.74,40.68,40.74,37610.0,34.0027,34.0445,33.9943,34.0445,37610.0
2017-10-19 10:25:00,40.74,40.76,40.68,40.75,84922.0,34.0445,34.0612,33.9943,34.0528,84922.0
2017-10-19 10:30:00,40.74,40.82,40.74,40.81,46828.0,34.0445,34.1113,34.0445,34.103,46828.0
2017-10-19 10:35:00,40.81,40.82,40.75,40.76,45910.0,34.103,34.1113,34.0528,34.0612,45910.0
2017-10-19 10:40:00,40.77,40.77,40.74,40.75,13994.0,34.0695,34.0695,34.0445,34.0528,13994.0
2017-10-19 10:45:00,40.75,40.75,40.68,40.72,47792.0,34.0528,34.0528,33.9943,34.0278,47792.0
2017-10-19 10:50:00,40.72,40.74,40.69,40.73,30133.0,34.0278,34.0445,34.0027,34.0361,30133.0
2017-10-19 10:55:00,40.73,40.76,40.71,40.74,26798.0,34.0361,34.0612,34.0194,34.0445,26798.0
2017-10-19 11:00:00,40.73,40.75,40.72,40.72,31845.0,34.0361,34.0528,34.0278,34.0278,31845.0
2017-10-19 11:05:00,40.73,40.75,40.72,40.73,25286.0,34.0361,34.0528,34.0278,34.0361,25286.0
2017-10-19 11:10:00,40.73,40.73,40.7,40.73,34608.0,34.0361,34.0361,34.011,34.0361,34608.0
2017-10-19 11:15:00,40.73,40.73,40.68,40.68,25734.0,34.0361,34.0361,33.9943,33.9943,25734.0
2017-10-19 11:20:00,40.68,40.7,40.67,40.7,35101.0,33.9943,34.011,33.986,34.011,35101.0
2017-10-19 11:25:00,40.69,40.71,40.68,40.69,33050.0,34.0027,34.0194,33.9943,34.0027,33050.0
2017-10-19 11:30:00,40.69,40.73,40.68,40.73,30769.0,34.0027,34.0361,33.9943,34.0361,30769.0
2017-10-19 11:35:00,40.73,40.73,40.7,40.71,13328.0,34.0361,34.0361,34.011,34.0194,13328.0
2017-10-19 11:40:00,40.71,40.72,40.67,40.71,47667.0,34.0194,34.0278,33.986,34.0194,47667.0
2017-10-19 11:45:00,40.71,40.73,40.7,40.73,23157.0,34.0194,34.0361,34.011,34.0361,23157.0
2017-10-19 11:50:00,40.73,40.74,40.72,40.74,12697.0,34.0361,34.0445,34.0278,34.0445,12697.0
2017-10-19 11:55:00,40.73,40.74,40.71,40.72,32806.0,34.0361,34.0445,34.0194,34.0278,32806.0
2017-10-19 12:00:00,40.72,40.72,40.7,40.71,23176.0,34.0278,34.0278,34.011,34.0194,23176.0
2017-10-19 12:05:00,40.71,40.73,40.7,40.73,35865.0,34.0194,34.0361,34.011,34.0361,35865.0
2017-10-19 12:10:00,40.73,40.76,40.72,40.75,47110.0,34.0361,34.0612,34.0278,34.0528,47110.0
2017-10-19 12:15:00,40.75,40.79,40.74,40.76,33870.0,34.0528,34.0863,34.0445,34.0612,33870.0
2017-10-19 12:20:00,40.76,40.79,40.75,40.77,31650.0,34.0612,34.0863,34.0528,34.0695,31650.0
2017-10-19 12:25:00,40.77,40.81,40.77,40.8,22327.0,34.0695,34.103,34.0695,34.0946,22327.0
2017-10-19 12:30:00,40.8,40.81,40.76,40.79,25844.0,34.0946,34.103,34.0612,34.0863,25844.0
2017-10-19 12:35:00,40.79,40.79,40.75,40.78,24779.0,34.0863,34.0863,34.0528,34.0779,24779.0
2017-10-19 12:40:00,40.77,40.78,40.77,40.77,11256.0,34.0695,34.0779,34.0695,34.0695,11256.0
2017-10-19 12:45:00,40.77,40.78,40.73,40.73,30969.0,34.0695,34.0779,34.0361,34.0361,30969.0
2017-10-19 12:50:00,40.73,40.76,40.73,40.76,26980.0,34.0361,34.0612,34.0361,34.0612,26980.0
2017-10-19 12:55:00,40.75,40.76,40.72,40.73,25181.0,34.0528,34.0612,34.0278,34.0361,25181.0
2017-10-19 13:00:00,40.72,40.74,40.72,40.73,25765.0,34.0278,34.0445,34.0278,34.0361,25765.0
2017-10-19 13:05:00,40.74,40.75,40.73,40.75,13345.0,34.0445,34.0528,34.0361,34.0528,13345.0
2017-10-19 13:10:00,40.75,40.77,40.74,40.74,43910.0,34.0528,34.0695,34.0445,34.0445,43910.0
2017-10-19 13:15:00,40.75,40.75,40.74,40.75,4953.0,34.0528,34.0528,34.0445,34.0528,4953.0
2017-10-19 13:20:00,40.74,40.75,40.71,40.74,33918.0,34.0445,34.0528,34.0194,34.0445,33918.0
2017-10-19 13:25:00,40.73,40.76,40.73,40.76,17094.0,34.0361,34.0612,34.0361,34.0612,17094.0
2017-10-19 13:30:00,40.75,40.76,40.72,40.75,36545.0,34.0528,34.0612,34.0278,34.0528,36545.0
2017-10-19 13:35:00,40.75,40.76,40.74,40.74,17662.0,34.0528,34.0612,34.0445,34.0445,17662.0
2017-10-19 13:40:00,40.74,40.76,40.73,40.76,25352.0,34.0445,34.0612,34.0361,34.0612,25352.0
2017-10-19 13:45:00,40.76,40.76,40.73,40.76,25868.0,34.0612,34.0612,34.0361,34.0612,25868.0
2017-10-19 13:50:00,40.76,40.76,40.74,40.76,17745.0,34.0612,34.0612,34.0445,34.0612,17745.0
2017-10-19 13:55:00,40.75,40.76,40.72,40.73,16008.0,34.0528,34.0612,34.0278,34.0361,16008.0
2017-10-19 14:00:00,40.73,40.75,40.71,40.75,36990.0,34.0361,34.0528,34.0194,34.0528,36990.0
2017-10-19 14:05:00,40.75,40.75,40.73,40.73,11925.0,34.0528,34.0528,34.0361,34.0361,11925.0
2017-10-19 14:10:00,40.73,40.74,40.68,40.74,86310.0,34.0361,34.0445,33.9943,34.0445,86310.0
2017-10-19 14:15:00,40.74,40.74,40.72,40.72,23452.0,34.0445,34.0445,34.0278,34.0278,23452.0
2017-10-19 14:20:00,40.72,40.74,40.72,40.73,28591.0,34.0278,34.0445,34.0278,34.0361,28591.0
2017-10-19 14:25:00,40.74,40.76,40.73,40.73,48549.0,34.0445,34.0612,34.0361,34.0361,48549.0
2017-10-19 14:30:00,40.73,40.74,40.69,40.69,57559.0,34.0361,34.0445,34.0027,34.0027,57559.0
2017-10-19 14:35:00,40.7,40.74,40.69,40.7,81651.0,34.011,34.0445,34.0027,34.011,81651.0
2017-10-19 14:40:00,40.69,40.76,40.69,40.76,63562.0,34.0027,34.0612,34.0027,34.0612,63562.0
2017-10-19 14:45:00,40.74,40.76,40.73,40.73,51569.0,34.0445,34.0612,34.0361,34.0361,51569.0
2017-10-19 14:50:00,40.73,40.74,40.69,40.7,114168.0,34.0361,34.0445,34.0027,34.011,114168.0
2017-10-19 14:55:00,40.7,40.71,40.67,40.69,86304.0,34.011,34.0194,33.986,34.0027,86304.0
2017-10-19 15:00:00,40.69,40.71,40.68,40.7,51990.0,34.0027,34.0194,33.9943,34.011,51990.0
2017-10-19 15:05:00,40.7,40.7,40.65,40.66,44615.0,34.011,34.011,33.9693,33.9776,44615.0
2017-10-19 15:10:00,40.66,40.7,40.65,40.7,106384.0,33.9776,34.011,33.9693,34.011,106384.0
2017-10-19 15:15:00,40.7,40.71,40.69,40.7,58168.0,34.011,34.0194,34.0027,34.011,58168.0
2017-10-19 15:20:00,40.7,40.7,40.66,40.66,65815.0,34.011,34.011,33.9776,33.9776,65815.0
2017-10-19 15:25:00,40.66,40.67,40.65,40.66,46880.0,33.9776,33.986,33.9693,33.9776,46880.0
2017-10-19 15:30:00,40.66,40.71,40.65,40.67,118837.0,33.9776,34.0194,33.9693,33.986,118837.0
2017-10-19 15:35:00,40.67,40.68,40.63,40.66,158411.0,33.986,33.9943,33.9525,33.9776,158411.0
2017-10-19 15:40:00,40.66,40.67,40.63,40.65,88575.0,33.9776,33.986,33.9525,33.9693,88575.0
2017-10-19 15:45:00,40.64,40.67,40.62,40.66,120461.0,33.9609,33.986,33.9442,33.9776,120461.0
2017-10-19 15:50:00,40.67,40.76,40.66,40.75,192467.0,33.986,34.0612,33.9776,34.0528,192467.0
2017-10-19 15:55:00,40.75,40.75,40.67,40.72,331969.0,34.0528,34.0528,33.986,34.0278,331969.0
2017-10-20 09:30:00,40.78,40.84,40.67,40.74,355175.0,34.0779,34.128,33.986,34.0445,355175.0
2017-10-20 09:35:00,40.74,40.83,40.74,40.83,80357.0,34.0445,34.1197,34.0445,34.1197,80357.0
2017-10-20 09:40:00,40.83,40.84,40.77,40.79,66259.0,34.1197,34.128,34.0695,34.0863,66259.0
2017-10-20 09:45:00,40.79,40.79,40.75,40.78,66993.0,34.0863,34.0863,34.0528,34.0779,66993.0
2017-10-20 09:50:00,40.78,40.83,40.77,40.82,96350.0,34.0779,34.1197,34.0695,34.1113,96350.0
2017-10-20 09:55:00,40.82,40.85,40.8,40.84,69717.0,34.1113,34.1364,34.0946,34.128,69717.0
2017-10-20 10:00:00,40.84,40.84,40.79,40.8,101079.0,34.128,34.128,34.0863,34.0946,101079.0
2017-10-20 10:05:00,40.8,40.81,40.78,40.78,60506.0,34.0946,34.103,34.0779,34.0779,60506.0
2017-10-20 10:10:00,40.78,40.84,40.77,40.84,391399.0,34.0779,34.128,34.0695,34.128,391399.0
2017-10-20 10:15:00,40.84,40.86,40.84,40.84,67444.0,34.128,34.1447,34.128,34.128,67444.0
2017-10-20 10:20:00,40.85,40.86,40.8,40.8,47465.0,34.1364,34.1447,34.0946,34.0946,47465.0
2017-10-20 10:25:00,40.81,40.83,40.79,40.8,68739.0,34.103,34.1197,34.0863,34.0946,68739.0
2017-10-20 10:30:00,40.8,40.86,40.79,40.85,22122.0,34.0946,34.1447,34.0863,34.1364,22122.0
2017-10-20 10:35:00,40.86,40.87,40.83,40.86,35449.0,34.1447,34.1531,34.1197,34.1447,35449.0
2017-10-20 10:40:00,40.86,40.86,40.8,40.81,24479.0,34.1447,34.1447,34.0946,34.103,24479.0
2017-10-20 10:45:00,40.81,40.83,40.81,40.83,10645.0,34.103,34.1197,34.103,34.1197,10645.0
2017-10-20 10:50:00,40.83,40.85,40.81,40.84,52553.0,34.1197,34.1364,34.103,34.128,52553.0
2017-10-20 10:55:00,40.84,40.84,40.81,40.81,12706.0,34.128,34.128,34.103,34.103,12706.0
2017-10-20 11:00:00,40.82,40.82,40.81,40.82,12785.0,34.1113,34.1113,34.103,34.1113,12785.0
2017-10-20 11:05:00,40.81,40.85,40.81,40.84,31287.0,34.103,34.1364,34.103,34.128,31287.0
2017-10-20 11:10:00,40.85,40.85,40.82,40.83,53622.0,34.1364,34.1364,34.1113,34.1197,53622.0
2017-10-20 11:15:00,40.83,40.83,40.82,40.82,19907.0,34.1197,34.1197,34.1113,34.1113,19907.0
2017-10-20 11:20:00,40.82,40.83,40.82,40.83,14432.0,34.1113,34.1197,34.1113,34.1197,14432.0
2017-10-20 11:25:00,40.83,40.84,40.82,40.83,34739.0,34.1197,34.128,34.1113,34.1197,34739.0
2017-10-20 11:30:00,40.83,40.88,40.83,40.87,46649.0,34.1197,34.1615,34.1197,34.1531,46649.0
2017-10-20 11:35:00,40.88,40.88,40.85,40.85,41927.0,34.1615,34.1615,34.1364,34.1364,41927.0
2017-10-20 11:40:00,40.85,40.86,40.85,40.86,6821.0,34.1364,34.1447,34.1364,34.1447,6821.0
2017-10-20 11:45:00,40.86,40.86,40.8,40.83,51549.0,34.1447,34.1447,34.0946,34.1197,51549.0
2017-10-20 11:50:00,40.83,40.84,40.81,40.82,29059.0,34.1197,34.128,34.103,34.1113,29059.0
2017-10-20 11:55:00,40.83,40.86,40.81,40.85,20530.0,34.1197,34.1447,34.103,34.1364,20530.0
2017-10-20 12:00:00,40.86,40.86,40.83,40.84,112513.0,34.1447,34.1447,34.1197,34.128,112513.0
2017-10-20 12:05:00,40.84,40.84,40.82,40.83,28345.0,34.128,34.128,34.1113,34.1197,28345.0
2017-10-20 12:10:00,40.83,40.87,40.83,40.86,22270.0,34.1197,34.1531,34.1197,34.1447,22270.0
2017-10-20 12:15:00,40.86,40.86,40.84,40.85,32824.0,34.1447,34.1447,34.128,34.1364,32824.0
2017-10-20 12:20:00,40.85,40.88,40.85,40.87,49781.0,34.1364,34.1615,34.1364,34.1531,49781.0
2017-10-20 12:25:00,40.88,40.88,40.85,40.87,34895.0,34.1615,34.1615,34.1364,34.1531,34895.0
2017-10-20 12:30:00,40.86,40.87,40.86,40.87,13401.0,34.1447,34.1531,34.1447,34.1531,13401.0
2017-10-20 12:35:00,40.87,40.88,40.86,40.88,52469.0,34.1531,34.1615,34.1447,34.1615,52469.0
2017-10-20 12:40:00,40.88,40.88,40.85,40.88,88152.0,34.1615,34.1615,34.1364,34.1615,88152.0
2017-10-20 12:45:00,40.88,40.88,40.87,40.88,34281.0,34.1615,34.1615,34.1531,34.1615,34281.0
2017-10-20 12:50:00,40.88,40.93,40.85,40.93,194166.0,34.1615,34.2032,34.1364,34.2032,194166.0
2017-10-20 12:55:00,40.93,40.93,40.9,40.91,58173.0,34.2032,34.2032,34.1782,34.1865,58173.0
2017-10-20 13:00:00,40.91,40.91,40.89,40.89,45469.0,34.1865,34.1865,34.1698,34.1698,45469.0
2017-10-20 13:05:00,40.9,40.9,40.86,40.87,141268.0,34.1782,34.1782,34.1447,34.1531,141268.0
2017-10-20 13:10:00,40.87,40.88,40.85,40.87,77714.0,34.1531,34.1615,34.1364,34.1531,77714.0
2017-10-20 13:15:00,40.87,40.88,40.85,40.87,41439.0,34.1531,34.1615,34.1364,34.1531,41439.0
2017-10-20 13:20:00,40.87,40.91,40.87,40.91,46661.0,34.1531,34.1865,34.1531,34.1865,46661.0
2017-10-20 13:25:00,40.91,40.91,40.89,40.91,43204.0,34.1865,34.1865,34.1698,34.1865,43204.0
2017-10-20 13:30:00,40.91,40.91,40.9,40.91,9314.0,34.1865,34.1865,34.1782,34.1865,9314.0
2017-10-20 13:35:00,40.91,40.95,40.9,40.95,84945.0,34.1865,34.22,34.1782,34.22,84945.0
2017-10-20 13:40:00,40.95,41.04,40.94,41.02,97675.0,34.22,34.2952,34.2116,34.2785,97675.0
2017-10-20 13:45:00,41.01,41.03,41.01,41.02,51762.0,34.2701,34.2868,34.2701,34.2785,51762.0
2017-10-20 13:50:00,41.02,41.03,40.99,41.0,40787.0,34.2785,34.2868,34.2534,34.2617,40787.0
2017-10-20 13:55:00,41.0,41.01,40.99,41.01,22239.0,34.2617,34.2701,34.2534,34.2701,22239.0
2017-10-20 14:00:00,41.01,41.01,40.99,41.0,19499.0,34.2701,34.2701,34.2534,34.2617,19499.0
2017-10-20 14:05:00,40.99,41.02,40.98,41.0,46523.0,34.2534,34.2785,34.245,34.2617,46523.0
2017-10-20 14:10:00,40.99,41.02,40.99,41.02,40921.0,34.2534,34.2785,34.2534,34.2785,40921.0
2017-10-20 14:15:00,41.02,41.02,40.96,40.98,66035.0,34.2785,34.2785,34.2283,34.245,66035.0
2017-10-20 14:20:00,40.98,41.02,40.97,41.02,47162.0,34.245,34.2785,34.2367,34.2785,47162.0
2017-10-20 14:25:00,41.02,41.02,41.0,41.02,30805.0,34.2785,34.2785,34.2617,34.2785,30805.0
2017-10-20 14:30:00,41.02,41.02,40.99,41.01,61013.0,34.2785,34.2785,34.2534,34.2701,61013.0
2017-10-20 14:35:00,41.01,41.02,40.99,41.02,60353.0,34.2701,34.2785,34.2534,34.2785,60353.0
2017-10-20 14:40:00,41.02,41.02,41.0,41.02,41964.0,34.2785,34.2785,34.2617,34.2785,41964.0
2017-10-20 14:45:00,41.02,41.02,41.0,41.01,40298.0,34.2785,34.2785,34.2617,34.2701,40298.0
2017-10-20 14:50:00,41.01,41.01,40.99,41.0,35318.0,34.2701,34.2701,34.2534,34.2617,35318.0
2017-10-20 14:55:00,41.01,41.01,40.99,41.0,28342.0,34.2701,34.2701,34.2534,34.2617,28342.0
2017-10-20 15:00:00,41.0,41.0,40.98,40.98,24934.0,34.2617,34.2617,34.245,34.245,24934.0
2017-10-20 15:05:00,40.99,41.02,40.98,41.02,67071.0,34.2534,34.2785,34.245,34.2785,67071.0
2017-10-20 15:10:00,41.02,41.06,41.01,41.06,87809.0,34.2785,34.3119,34.2701,34.3119,87809.0
2017-10-20 15:15:00,41.06,41.06,41.03,41.04,61483.0,34.3119,34.3119,34.2868,34.2952,61483.0
2017-10-20 15:20:00,41.03,41.06,41.03,41.06,35921.0,34.2868,34.3119,34.2868,34.3119,35921.0
2017-10-20 15:25:00,41.05,41.06,41.03,41.05,72706.0,34.3035,34.3119,34.2868,34.3035,72706.0
2017-10-20 15:30:00,41.05,41.06,41.04,41.06,65284.0,34.3035,34.3119,34.2952,34.3119,65284.0
2017-10-20 15:35:00,41.05,41.06,41.05,41.06,63788.0,34.3035,34.3119,34.3035,34.3119,63788.0
2017-10-20 15:40:00,41.06,41.06,41.03,41.05,107174.0,34.3119,34.3119,34.2868,34.3035,107174.0
2017-10-20 15:45:00,41.05,41.05,41.0,41.01,151727.0,34.3035,34.3035,34.2617,34.2701,151727.0
2017-10-20 15:50:00,41.02,41.04,40.99,40.99,269241.0,34.2785,34.2952,34.2534,34.2534,269241.0
2017-10-20 15:55:00,40.99,41.03,40.97,41.02,649789.0,34.2534,34.2868,34.2367,34.2785,649789.0
2017-10-23 09:30:00,41.14,41.24,40.96,41.0,145395.0,34.3787,34.4623,34.2283,34.2617,145395.0
2017-10-23 09:35:00,40.98,41.0,40.88,40.94,113167.0,34.245,34.2617,34.1615,34.2116,113167.0
2017-10-23 09:40:00,40.95,41.15,40.95,41.11,135963.0,34.22,34.3871,34.22,34.3537,135963.0
2017-10-23 09:45:00,41.11,41.11,40.96,40.98,68272.0,34.3537,34.3537,34.2283,34.245,68272.0
2017-10-23 09:50:00,40.99,41.25,40.98,41.25,172186.0,34.2534,34.4707,34.245,34.4707,172186.0
2017-10-23 09:55:00,41.25,41.28,41.19,41.2,52044.0,34.4707,34.4957,34.4205,34.4289,52044.0
2017-10-23 10:00:00,41.21,41.22,41.17,41.17,25391.0,34.4372,34.4456,34.4038,34.4038,25391.0
2017-10-23 10:05:00,41.17,41.17,41.12,41.16,37883.0,34.4038,34.4038,34.362,34.3954,37883.0
2017-10-23 10:10:00,41.16,41.2,41.16,41.17,59574.0,34.3954,34.4289,34.3954,34.4038,59574.0
2017-10-23 10:15:00,41.17,41.19,41.15,41.15,26102.0,34.4038,34.4205,34.3871,34.3871,26102.0
2017-10-23 10:20:00,41.15,41.18,41.12,41.13,37019.0,34.3871,34.4122,34.362,34.3704,37019.0
2017-10-23 10:25:00,41.12,41.13,41.09,41.11,17572.0,34.362,34.3704,34.3369,34.3537,17572.0
2017-10-23 10:30:00,41.1,41.11,41.06,41.08,36345.0,34.3453,34.3537,34.3119,34.3286,36345.0
2017-10-23 10:35:00,41.08,41.1,41.07,41.07,11317.0,34.3286,34.3453,34.3202,34.3202,11317.0
2017-10-23 10:40:00,41.07,41.08,41.04,41.05,13077.0,34.3202,34.3286,34.2952,34.3035,13077.0
2017-10-23 10:45:00,41.05,41.07,40.98,40.98,29238.0,34.3035,34.3202,34.245,34.245,29238.0
2017-10-23 10:50:00,40.98,41.01,40.98,41.0,25679.0,34.245,34.2701,34.245,34.2617,25679.0
2017-10-23 10:55:00,41.0,41.0,40.97,40.98,15075.0,34.2617,34.2617,34.2367,34.245,15075.0
2017-10-23 11:00:00,40.98,41.0,40.98,40.98,41671.0,34.245,34.2617,34.245,34.245,41671.0
2017-10-23 11:05:00,40.98,41.0,40.98,40.98,25974.0,34.245,34.2617,34.245,34.245,25974.0
2017-10-23 11:10:00,40.98,41.02,40.98,40.99,69090.0,34.245,34.2785,34.245,34.2534,69090.0
2017-10-23 11:15:00,41.0,41.0,40.98,40.99,16238.0,34.2617,34.2617,34.245,34.2534,16238.0
2017-10-23 11:20:00,40.98,41.0,40.97,41.0,20118.0,34.245,34.2617,34.2367,34.2617,20118.0
2017-10-23 11:25:00,41.0,41.0,40.98,40.98,15807.0,34.2617,34.2617,34.245,34.245,15807.0
2017-10-23 11:30:00,40.98,41.0,40.97,40.97,18042.0,34.245,34.2617,34.2367,34.2367,18042.0
2017-10-23 11:35:00,40.97,40.99,40.93,40.95,21270.0,34.2367,34.2534,34.2032,34.22,21270.0
2017-10-23 11:40:00,40.95,40.95,40.93,40.95,21371.0,34.22,34.22,34.2032,34.22,21371.0
2017-10-23 11:45:00,40.94,40.96,40.94,40.95,11888.0,34.2116,34.2283,34.2116,34.22,11888.0
2017-10-23 11:50:00,40.96,40.96,40.94,40.94,8043.0,34.2283,34.2283,34.2116,34.2116,8043.0
2017-10-23 11:55:00,40.95,40.97,40.94,40.94,17377.0,34.22,34.2367,34.2116,34.2116,17377.0
2017-10-23 12:00:00,40.94,40.95,40.94,40.94,8249.0,34.2116,34.22,34.2116,34.2116,8249.0
2017-10-23 12:05:00,40.94,40.96,40.94,40.96,7183.0,34.2116,34.2283,34.2116,34.2283,7183.0
2017-10-23 12:10:00,40.95,40.96,40.95,40.96,4260.0,34.22,34.2283,34.22,34.2283,4260.0
2017-10-23 12:15:00,40.96,40.97,40.95,40.97,17770.0,34.2283,34.2367,34.22,34.2367,17770.0
2017-10-23 12:20:00,40.97,40.97,40.94,40.96,33275.0,34.2367,34.2367,34.2116,34.2283,33275.0
2017-10-23 12:25:00,40.96,40.98,40.94,40.98,76746.0,34.2283,34.245,34.2116,34.245,76746.0
2017-10-23 12:30:00,40.98,40.98,40.97,40.97,28054.0,34.245,34.245,34.2367,34.2367,28054.0
2017-10-23 12:35:00,40.97,41.01,40.97,41.01,75318.0,34.2367,34.2701,34.2367,34.2701,75318.0
2017-10-23 12:40:00,41.0,41.07,41.0,41.06,188769.0,34.2617,34.3202,34.2617,34.3119,188769.0
2017-10-23 12:45:00,41.05,41.06,41.03,41.04,27007.0,34.3035,34.3119,34.2868,34.2952,27007.0
2017-10-23 12:50:00,41.05,41.07,41.04,41.07,94089.0,34.3035,34.3202,34.2952,34.3202,94089.0
2017-10-23 12:55:00,41.07,41.14,41.06,41.11,299349.0,34.3202,34.3787,34.3119,34.3537,299349.0
2017-10-23 13:00:00,41.11,41.11,41.09,41.09,55589.0,34.3537,34.3537,34.3369,34.3369,55589.0
2017-10-23 13:05:00,41.09,41.1,41.06,41.08,41115.0,34.3369,34.3453,34.3119,34.3286,41115.0
2017-10-23 13:10:00,41.08,41.09,41.06,41.08,30069.0,34.3286,34.3369,34.3119,34.3286,30069.0
2017-10-23 13:15:00,41.08,41.09,41.07,41.08,20582.0,34.3286,34.3369,34.3202,34.3286,20582.0
2017-10-23 13:20:00,41.08,41.09,41.01,41.05,69466.0,34.3286,34.3369,34.2701,34.3035,69466.0
2017-10-23 13:25:00,41.05,41.06,41.04,41.05,15259.0,34.3035,34.3119,34.2952,34.3035,15259.0
2017-10-23 13:30:00,41.05,41.05,41.01,41.01,19805.0,34.3035,34.3035,34.2701,34.2701,19805.0
2017-10-23 13:35:00,41.02,41.03,40.98,41.03,43296.0,34.2785,34.2868,34.245,34.2868,43296.0
2017-10-23 13:40:00,41.02,41.03,41.01,41.02,21894.0,34.2785,34.2868,34.2701,34.2785,21894.0
2017-10-23 13:45:00,41.02,41.04,41.02,41.04,30895.0,34.2785,34.2952,34.2785,34.2952,30895.0
2017-10-23 13:50:00,41.04,41.06,41.03,41.03,36240.0,34.2952,34.3119,34.2868,34.2868,36240.0
2017-10-23 13:55:00,41.03,41.04,41.02,41.04,12144.0,34.2868,34.2952,34.2785,34.2952,12144.0
2017-10-23 14:00:00,41.04,41.04,41.0,41.02,32240.0,34.2952,34.2952,34.2617,34.2785,32240.0
2017-10-23 14:05:00,41.02,41.06,41.0,41.04,42150.0,34.2785,34.3119,34.2617,34.2952,42150.0
2017-10-23 14:10:00,41.04,41.05,41.02,41.05,19336.0,34.2952,34.3035,34.2785,34.3035,19336.0
2017-10-23 14:15:00,41.04,41.05,41.03,41.04,23818.0,34.2952,34.3035,34.2868,34.2952,23818.0
2017-10-23 14:20:00,41.04,41.05,41.0,41.01,35349.0,34.2952,34.3035,34.2617,34.2701,35349.0
2017-10-23 14:25:00,41.01,41.04,41.0,41.03,32073.0,34.2701,34.2952,34.2617,34.2868,32073.0
2017-10-23 14:30:00,41.02,41.04,41.01,41.01,43675.0,34.2785,34.2952,34.2701,34.2701,43675.0
2017-10-23 14:35:00,41.02,41.02,41.0,41.0,34555.0,34.2785,34.2785,34.2617,34.2617,34555.0
2017-10-23 14:40:00,41.01,41.03,41.0,41.03,21802.0,34.2701,34.2868,34.2617,34.2868,21802.0
2017-10-23 14:45:00,41.02,41.03,41.01,41.01,34274.0,34.2785,34.2868,34.2701,34.2701,34274.0
2017-10-23 14:50:00,41.01,41.02,40.99,41.01,72027.0,34.2701,34.2785,34.2534,34.2701,72027.0
2017-10-23 14:55:00,41.01,41.07,41.01,41.07,22123.0,34.2701,34.3202,34.2701,34.3202,22123.0
2017-10-23 15:00:00,41.07,41.07,41.03,41.04,27052.0,34.3202,34.3202,34.2868,34.2952,27052.0
2017-10-23 15:05:00,41.04,41.05,41.02,41.05,25848.0,34.2952,34.3035,34.2785,34.3035,25848.0
2017-10-23 15:10:00,41.04,41.05,41.01,41.03,26974.0,34.2952,34.3035,34.2701,34.2868,26974.0
2017-10-23 15:15:00,41.03,41.03,40.99,41.0,28739.0,34.2868,34.2868,34.2534,34.2617,28739.0
2017-10-23 15:20:00,41.0,41.02,40.98,40.98,51327.0,34.2617,34.2785,34.245,34.245,51327.0
2017-10-23 15:25:00,40.99,41.01,40.98,41.01,59482.0,34.2534,34.2701,34.245,34.2701,59482.0
2017-10-23 15:30:00,41.01,41.02,41.0,41.0,61389.0,34.2701,34.2785,34.2617,34.2617,61389.0
2017-10-23 15:35:00,41.0,41.01,40.98,41.0,70300.0,34.2617,34.2701,34.245,34.2617,70300.0
2017-10-23 15:40:00,40.99,41.04,40.99,41.04,93986.0,34.2534,34.2952,34.2534,34.2952,93986.0
2017-10-23 15:45:00,41.04,41.07,41.03,41.05,85340.0,34.2952,34.3202,34.2868,34.3035,85340.0
2017-10-23 15:50:00,41.04,41.08,41.03,41.08,121453.0,34.2952,34.3286,34.2868,34.3286,121453.0
2017-10-23 15:55:00,41.07,41.09,41.04,41.05,579739.0,34.3202,34.3369,34.2952,34.3035,579739.0
2017-10-24 09:30:00,41.05,41.22,41.05,41.16,129970.0,34.3035,34.4456,34.3035,34.3954,129970.0
2017-10-24 09:35:00,41.16,41.2,41.09,41.12,56042.0,34.3954,34.4289,34.3369,34.362,56042.0
2017-10-24 09:40:00,41.12,41.15,41.03,41.05,84698.0,34.362,34.3871,34.2868,34.3035,84698.0
2017-10-24 09:45:00,41.06,41.07,41.02,41.05,30719.0,34.3119,34.3202,34.2785,34.3035,30719.0
2017-10-24 09:50:00,41.06,41.07,40.99,41.0,26153.0,34.3119,34.3202,34.2534,34.2617,26153.0
2017-10-24 09:55:00,41.0,41.0,40.94,40.96,45488.0,34.2617,34.2617,34.2116,34.2283,45488.0
2017-10-24 10:00:00,40.96,41.01,40.94,41.0,33773.0,34.2283,34.2701,34.2116,34.2617,33773.0
2017-10-24 10:05:00,41.0,41.03,40.99,41.03,49950.0,34.2617,34.2868,34.2534,34.2868,49950.0
2017-10-24 10:10:00,41.03,41.05,41.0,41.05,98917.0,34.2868,34.3035,34.2617,34.3035,98917.0
2017-10-24 10:15:00,41.04,41.1,41.04,41.09,53571.0,34.2952,34.3453,34.2952,34.3369,53571.0
2017-10-24 10:20:00,41.09,41.12,41.07,41.09,95893.0,34.3369,34.362,34.3202,34.3369,95893.0
2017-10-24 10:25:00,41.09,41.12,41.08,41.09,67494.0,34.3369,34.362,34.3286,34.3369,67494.0
2017-10-24 10:30:00,41.1,41.13,41.09,41.13,75253.0,34.3453,34.3704,34.3369,34.3704,75253.0
2017-10-24 10:35:00,41.13,41.15,41.12,41.15,39753.0,34.3704,34.3871,34.362,34.3871,39753.0
2017-10-24 10:40:00,41.15,41.15,41.12,41.13,46910.0,34.3871,34.3871,34.362,34.3704,46910.0
2017-10-24 10:45:00,41.14,41.14,41.1,41.12,41134.0,34.3787,34.3787,34.3453,34.362,41134.0
2017-10-24 10:50:00,41.12,41.15,41.11,41.15,43795.0,34.362,34.3871,34.3537,34.3871,43795.0
2017-10-24 10:55:00,41.15,41.19,41.14,41.19,55221.0,34.3871,34.4205,34.3787,34.4205,55221.0
2017-10-24 11:00:00,41.19,41.22,41.17,41.21,53355.0,34.4205,34.4456,34.4038,34.4372,53355.0
2017-10-24 11:05:00,41.21,41.21,41.1,41.11,94471.0,34.4372,34.4372,34.3453,34.3537,94471.0
2017-10-24 11:10:00,41.1,41.16,41.1,41.14,55349.0,34.3453,34.3954,34.3453,34.3787,55349.0
2017-10-24 11:15:00,41.13,41.15,41.13,41.14,53413.0,34.3704,34.3871,34.3704,34.3787,53413.0
2017-10-24 11:20:00,41.14,41.16,41.11,41.15,88822.0,34.3787,34.3954,34.3537,34.3871,88822.0
2017-10-24 11:25:00,41.15,41.15,41.1,41.13,88781.0,34.3871,34.3871,34.3453,34.3704,88781.0
2017-10-24 11:30:00,41.13,41.13,41.1,41.11,76700.0,34.3704,34.3704,34.3453,34.3537,76700.0
2017-10-24 11:35:00,41.11,41.11,41.1,41.11,80425.0,34.3537,34.3537,34.3453,34.3537,80425.0
2017-10-24 11:40:00,41.11,41.12,41.1,41.12,42324.0,34.3537,34.362,34.3453,34.362,42324.0
2017-10-24 11:45:00,41.12,41.15,41.11,41.13,87229.0,34.362,34.3871,34.3537,34.3704,87229.0
2017-10-24 11:50:00,41.13,41.18,41.12,41.17,92959.0,34.3704,34.4122,34.362,34.4038,92959.0
2017-10-24 11:55:00,41.18,41.21,41.16,41.19,77892.0,34.4122,34.4372,34.3954,34.4205,77892.0
2017-10-24 12:00:00,41.19,41.2,41.18,41.18,36398.0,34.4205,34.4289,34.4122,34.4122,36398.0
2017-10-24 12:05:00,41.18,41.21,41.17,41.2,82137.0,34.4122,34.4372,34.4038,34.4289,82137.0
2017-10-24 12:10:00,41.2,41.2,41.19,41.19,12136.0,34.4289,34.4289,34.4205,34.4205,12136.0
2017-10-24 12:15:00,41.19,41.21,41.19,41.21,64361.0,34.4205,34.4372,34.4205,34.4372,64361.0
2017-10-24 12:20:00,41.2,41.22,41.2,41.22,15206.0,34.4289,34.4456,34.4289,34.4456,15206.0
2017-10-24 12:25:00,41.22,41.22,41.21,41.22,6283.0,34.4456,34.4456,34.4372,34.4456,6283.0
2017-10-24 12:30:00,41.22,41.22,41.2,41.2,19995.0,34.4456,34.4456,34.4289,34.4289,19995.0
2017-10-24 12:35:00,41.2,41.25,41.2,41.23,130275.0,34.4289,34.4707,34.4289,34.4539,130275.0
2017-10-24 12:40:00,41.23,41.24,41.19,41.2,19305.0,34.4539,34.4623,34.4205,34.4289,19305.0
2017-10-24 12:45:00,41.2,41.23,41.19,41.21,63861.0,34.4289,34.4539,34.4205,34.4372,63861.0
2017-10-24 12:50:00,41.21,41.32,41.2,41.28,420080.0,34.4372,34.5291,34.4289,34.4957,420080.0
2017-10-24 12:55:00,41.29,41.29,41.24,41.25,63739.0,34.5041,34.5041,34.4623,34.4707,63739.0
2017-10-24 13:00:00,41.26,41.32,41.24,41.31,125576.0,34.479,34.5291,34.4623,34.5208,125576.0
2017-10-24 13:05:00,41.32,41.36,41.32,41.34,97405.0,34.5291,34.5626,34.5291,34.5459,97405.0
2017-10-24 13:10:00,41.34,41.36,41.33,41.36,34300.0,34.5459,34.5626,34.5375,34.5626,34300.0
2017-10-24 13:15:00,41.36,41.39,41.35,41.36,46073.0,34.5626,34.5876,34.5542,34.5626,46073.0
2017-10-24 13:20:00,41.36,41.42,41.36,41.41,41785.0,34.5626,34.6127,34.5626,34.6044,41785.0
2017-10-24 13:25:00,41.4,41.42,41.35,41.35,98453.0,34.596,34.6127,34.5542,34.5542,98453.0
2017-10-24 13:30:00,41.36,41.36,41.3,41.32,26829.0,34.5626,34.5626,34.5124,34.5291,26829.0
2017-10-24 13:35:00,41.32,41.33,41.28,41.3,71770.0,34.5291,34.5375,34.4957,34.5124,71770.0
2017-10-24 13:40:00,41.3,41.33,41.29,41.32,24548.0,34.5124,34.5375,34.5041,34.5291,24548.0
2017-10-24 13:45:00,41.31,41.31,41.29,41.29,11002.0,34.5208,34.5208,34.5041,34.5041,11002.0
2017-10-24 13:50:00,41.29,41.3,41.25,41.26,35612.0,34.5041,34.5124,34.4707,34.479,35612.0
2017-10-24 13:55:00,41.27,41.29,41.26,41.29,17091.0,34.4874,34.5041,34.479,34.5041,17091.0
2017-10-24 14:00:00,41.29,41.33,41.28,41.33,38553.0,34.5041,34.5375,34.4957,34.5375,38553.0
2017-10-24 14:05:00,41.32,41.32,41.3,41.31,25964.0,34.5291,34.5291,34.5124,34.5208,25964.0
2017-10-24 14:10:00,41.31,41.32,41.3,41.31,27712.0,34.5208,34.5291,34.5124,34.5208,27712.0
2017-10-24 14:15:00,41.32,41.34,41.31,41.33,68731.0,34.5291,34.5459,34.5208,34.5375,68731.0
2017-10-24 14:20:00,41.32,41.32,41.29,41.3,30679.0,34.5291,34.5291,34.5041,34.5124,30679.0
2017-10-24 14:25:00,41.31,41.31,41.29,41.3,14868.0,34.5208,34.5208,34.5041,34.5124,14868.0
2017-10-24 14:30:00,41.3,41.32,41.29,41.32,69498.0,34.5124,34.5291,34.5041,34.5291,69498.0
2017-10-24 14:35:00,41.32,41.32,41.26,41.27,38127.0,34.5291,34.5291,34.479,34.4874,38127.0
2017-10-24 14:40:00,41.27,41.28,41.25,41.26,23252.0,34.4874,34.4957,34.4707,34.479,23252.0
2017-10-24 14:45:00,41.26,41.27,41.25,41.26,41886.0,34.479,34.4874,34.4707,34.479,41886.0
2017-10-24 14:50:00,41.25,41.26,41.22,41.25,35023.0,34.4707,34.479,34.4456,34.4707,35023.0
2017-10-24 14:55:00,41.24,41.25,41.23,41.23,33664.0,34.4623,34.4707,34.4539,34.4539,33664.0
2017-10-24 15:00:00,41.23,41.25,41.23,41.25,36714.0,34.4539,34.4707,34.4539,34.4707,36714.0
2017-10-24 15:05:00,41.25,41.26,41.19,41.21,145771.0,34.4707,34.479,34.4205,34.4372,145771.0
2017-10-24 15:10:00,41.21,41.21,41.19,41.21,45566.0,34.4372,34.4372,34.4205,34.4372,45566.0
2017-10-24 15:15:00,41.21,41.21,41.2,41.21,19169.0,34.4372,34.4372,34.4289,34.4372,19169.0
2017-10-24 15:20:00,41.21,41.22,41.2,41.22,45254.0,34.4372,34.4456,34.4289,34.4456,45254.0
2017-10-24 15:25:00,41.22,41.26,41.22,41.25,104496.0,34.4456,34.479,34.4456,34.4707,104496.0
2017-10-24 15:30:00,41.24,41.26,41.24,41.25,97431.0,34.4623,34.479,34.4623,34.4707,97431.0
2017-10-24 15:35:00,41.26,41.26,41.21,41.23,176305.0,34.479,34.479,34.4372,34.4539,176305.0
2017-10-24 15:40:00,41.23,41.24,41.2,41.2,158930.0,34.4539,34.4623,34.4289,34.4289,158930.0
2017-10-24 15:45:00,41.2,41.21,41.12,41.13,211901.0,34.4289,34.4372,34.362,34.3704,211901.0
2017-10-24 15:50:00,41.13,41.13,41.02,41.05,571046.0,34.3704,34.3704,34.2785,34.3035,571046.0
2017-10-24 15:55:00,41.05,41.1,41.03,41.09,532123.0,34.3035,34.3453,34.2868,34.3369,532123.0
2017-10-25 09:30:00,40.92,41.04,40.8,40.88,218314.0,34.1949,34.2952,34.0946,34.1615,218314.0
2017-10-25 09:35:00,40.88,40.97,40.85,40.96,48575.0,34.1615,34.2367,34.1364,34.2283,48575.0
2017-10-25 09:40:00,40.97,40.98,40.83,40.84,94331.0,34.2367,34.245,34.1197,34.128,94331.0
2017-10-25 09:45:00,40.84,40.86,40.71,40.72,69022.0,34.128,34.1447,34.0194,34.0278,69022.0
2017-10-25 09:50:00,40.72,40.75,40.67,40.67,71775.0,34.0278,34.0528,33.986,33.986,71775.0
2017-10-25 09:55:00,40.67,40.7,40.6,40.61,50572.0,33.986,34.011,33.9275,33.9358,50572.0
2017-10-25 10:00:00,40.6,40.61,40.54,40.57,101879.0,33.9275,33.9358,33.8773,33.9024,101879.0
2017-10-25 10:05:00,40.57,40.62,40.55,40.61,104629.0,33.9024,33.9442,33.8857,33.9358,104629.0
2017-10-25 10:10:00,40.61,40.71,40.61,40.71,119404.0,33.9358,34.0194,33.9358,34.0194,119404.0
2017-10-25 10:15:00,40.71,40.75,40.66,40.73,203847.0,34.0194,34.0528,33.9776,34.0361,203847.0
2017-10-25 10:20:00,40.73,40.79,40.68,40.69,49891.0,34.0361,34.0863,33.9943,34.0027,49891.0
2017-10-25 10:25:00,40.69,40.7,40.67,40.68,33875.0,34.0027,34.011,33.986,33.9943,33875.0
2017-10-25 10:30:00,40.68,40.71,40.66,40.7,35001.0,33.9943,34.0194,33.9776,34.011,35001.0
2017-10-25 10:35:00,40.71,40.73,40.67,40.71,51731.0,34.0194,34.0361,33.986,34.0194,51731.0
2017-10-25 10:40:00,40.72,40.72,40.68,40.69,50703.0,34.0278,34.0278,33.9943,34.0027,50703.0
2017-10-25 10:45:00,40.69,40.7,40.67,40.7,37220.0,34.0027,34.011,33.986,34.011,37220.0
2017-10-25 10:50:00,40.7,40.76,40.69,40.75,54976.0,34.011,34.0612,34.0027,34.0528,54976.0
2017-10-25 10:55:00,40.75,40.77,40.74,40.77,25557.0,34.0528,34.0695,34.0445,34.0695,25557.0
2017-10-25 11:00:00,40.77,40.79,40.75,40.79,135938.0,34.0695,34.0863,34.0528,34.0863,135938.0
2017-10-25 11:05:00,40.79,40.84,40.79,40.83,48170.0,34.0863,34.128,34.0863,34.1197,48170.0
2017-10-25 11:10:00,40.84,40.87,40.81,40.84,59923.0,34.128,34.1531,34.103,34.128,59923.0
2017-10-25 11:15:00,40.84,40.85,40.77,40.8,55419.0,34.128,34.1364,34.0695,34.0946,55419.0
2017-10-25 11:20:00,40.8,40.85,40.8,40.8,33407.0,34.0946,34.1364,34.0946,34.0946,33407.0
2017-10-25 11:25:00,40.8,40.86,40.79,40.81,57308.0,34.0946,34.1447,34.0863,34.103,57308.0
2017-10-25 11:30:00,40.81,40.81,40.76,40.79,43100.0,34.103,34.103,34.0612,34.0863,43100.0
2017-10-25 11:35:00,40.78,40.8,40.77,40.8,23507.0,34.0779,34.0946,34.0695,34.0946,23507.0
2017-10-25 11:40:00,40.79,40.79,40.76,40.77,35210.0,34.0863,34.0863,34.0612,34.0695,35210.0
2017-10-25 11:45:00,40.78,40.78,40.75,40.76,22502.0,34.0779,34.0779,34.0528,34.0612,22502.0
2017-10-25 11:50:00,40.75,40.79,40.75,40.77,25496.0,34.0528,34.0863,34.0528,34.0695,25496.0
2017-10-25 11:55:00,40.76,40.78,40.74,40.77,50589.0,34.0612,34.0779,34.0445,34.0695,50589.0
2017-10-25 12:00:00,40.77,40.81,40.76,40.77,66836.0,34.0695,34.103,34.0612,34.0695,66836.0
2017-10-25 12:05:00,40.77,40.85,40.76,40.83,44961.0,34.0695,34.1364,34.0612,34.1197,44961.0
2017-10-25 12:10:00,40.82,40.83,40.8,40.83,40456.0,34.1113,34.1197,34.0946,34.1197,40456.0
2017-10-25 12:15:00,40.83,40.85,40.8,40.84,40373.0,34.1197,34.1364,34.0946,34.128,40373.0
2017-10-25 12:20:00,40.83,40.85,40.78,40.8,31483.0,34.1197,34.1364,34.0779,34.0946,31483.0
2017-10-25 12:25:00,40.8,40.84,40.78,40.79,39924.0,34.0946,34.128,34.0779,34.0863,39924.0
2017-10-25 12:30:00,40.79,40.82,40.78,40.8,28727.0,34.0863,34.1113,34.0779,34.0946,28727.0
2017-10-25 12:35:00,40.8,40.84,40.79,40.79,33640.0,34.0946,34.128,34.0863,34.0863,33640.0
2017-10-25 12:40:00,40.79,40.8,40.77,40.79,31462.0,34.0863,34.0946,34.0695,34.0863,31462.0
2017-10-25 12:45:00,40.79,40.81,40.78,40.79,30739.0,34.0863,34.103,34.0779,34.0863,30739.0
2017-10-25 12:50:00,40.79,40.81,40.78,40.8,13882.0,34.0863,34.103,34.0779,34.0946,13882.0
2017-10-25 12:55:00,40.8,40.83,40.79,40.82,28960.0,34.0946,34.1197,34.0863,34.1113,28960.0
2017-10-25 13:00:00,40.82,40.84,40.81,40.83,31206.0,34.1113,34.128,34.103,34.1197,31206.0
2017-10-25 13:05:00,40.83,40.86,40.81,40.85,27155.0,34.1197,34.1447,34.103,34.1364,27155.0
2017-10-25 13:10:00,40.86,40.89,40.84,40.87,23426.0,34.1447,34.1698,34.128,34.1531,23426.0
2017-10-25 13:15:00,40.87,40.87,40.83,40.86,19904.0,34.1531,34.1531,34.1197,34.1447,19904.0
2017-10-25 13:20:00,40.86,40.87,40.85,40.86,23419.0,34.1447,34.1531,34.1364,34.1447,23419.0
2017-10-25 13:25:00,40.87,40.88,40.86,40.86,28317.0,34.1531,34.1615,34.1447,34.1447,28317.0
2017-10-25 13:30:00,40.85,40.9,40.85,40.88,32334.0,34.1364,34.1782,34.1364,34.1615,32334.0
2017-10-25 13:35:00,40.88,40.89,40.86,40.88,21715.0,34.1615,34.1698,34.1447,34.1615,21715.0
2017-10-25 13:40:00,40.88,40.9,40.87,40.89,21080.0,34.1615,34.1782,34.1531,34.1698,21080.0
2017-10-25 13:45:00,40.89,40.89,40.87,40.88,24903.0,34.1698,34.1698,34.1531,34.1615,24903.0
2017-10-25 13:50:00,40.88,40.89,40.87,40.88,21892.0,34.1615,34.1698,34.1531,34.1615,21892.0
2017-10-25 13:55:00,40.88,40.9,40.88,40.9,23801.0,34.1615,34.1782,34.1615,34.1782,23801.0
2017-10-25 14:00:00,40.9,40.92,40.89,40.91,46187.0,34.1782,34.1949,34.1698,34.1865,46187.0
2017-10-25 14:05:00,40.91,40.98,40.9,40.95,52847.0,34.1865,34.245,34.1782,34.22,52847.0
2017-10-25 14:10:00,40.94,40.97,40.94,40.96,51408.0,34.2116,34.2367,34.2116,34.2283,51408.0
2017-10-25 14:15:00,40.95,40.97,40.94,40.95,24503.0,34.22,34.2367,34.2116,34.22,24503.0
2017-10-25 14:20:00,40.95,40.97,40.95,40.97,26283.0,34.22,34.2367,34.22,34.2367,26283.0
2017-10-25 14:25:00,40.97,40.99,40.94,40.96,45922.0,34.2367,34.2534,34.2116,34.2283,45922.0
2017-10-25 14:30:00,40.96,40.97,40.94,40.94,11507.0,34.2283,34.2367,34.2116,34.2116,11507.0
2017-10-25 14:35:00,40.94,40.95,40.93,40.94,36225.0,34.2116,34.22,34.2032,34.2116,36225.0
2017-10-25 14:40:00,40.93,40.94,40.92,40.93,15394.0,34.2032,34.2116,34.1949,34.2032,15394.0
2017-10-25 14:45:00,40.92,40.93,40.91,40.91,14088.0,34.1949,34.2032,34.1865,34.1865,14088.0
2017-10-25 14:50:00,40.91,40.94,40.91,40.94,28955.0,34.1865,34.2116,34.1865,34.2116,28955.0
2017-10-25 14:55:00,40.94,40.96,40.93,40.94,43117.0,34.2116,34.2283,34.2032,34.2116,43117.0
2017-10-25 15:00:00,40.95,40.98,40.93,40.94,72540.0,34.22,34.245,34.2032,34.2116,72540.0
2017-10-25 15:05:00,40.94,41.0,40.93,40.99,75790.0,34.2116,34.2617,34.2032,34.2534,75790.0
2017-10-25 15:10:00,41.0,41.03,40.99,41.03,44762.0,34.2617,34.2868,34.2534,34.2868,44762.0
2017-10-25 15:15:00,41.03,41.04,41.01,41.01,32983.0,34.2868,34.2952,34.2701,34.2701,32983.0
2017-10-25 15:20:00,41.02,41.05,41.01,41.05,40451.0,34.2785,34.3035,34.2701,34.3035,40451.0
2017-10-25 15:25:00,41.05,41.08,41.04,41.08,55037.0,34.3035,34.3286,34.2952,34.3286,55037.0
2017-10-25 15:30:00,41.07,41.08,41.05,41.08,90751.0,34.3202,34.3286,34.3035,34.3286,90751.0
2017-10-25 15:35:00,41.08,41.09,41.06,41.08,59262.0,34.3286,34.3369,34.3119,34.3286,59262.0
2017-10-25 15:40:00,41.07,41.08,41.07,41.08,66835.0,34.3202,34.3286,34.3202,34.3286,66835.0
2017-10-25 15:45:00,41.08,41.08,41.04,41.04,127302.0,34.3286,34.3286,34.2952,34.2952,127302.0
2017-10-25 15:50:00,41.04,41.08,41.02,41.08,142740.0,34.2952,34.3286,34.2785,34.3286,142740.0
2017-10-25 15:55:00,41.07,41.11,41.07,41.09,251892.0,34.3202,34.3537,34.3202,34.3369,251892.0
2017-10-26 09:30:00,41.3,41.35,41.22,41.24,284632.0,34.5124,34.5542,34.4456,34.4623,284632.0
2017-10-26 09:35:00,41.23,41.27,41.17,41.23,93640.0,34.4539,34.4874,34.4038,34.4539,93640.0
2017-10-26 09:40:00,41.24,41.31,41.22,41.3,90557.0,34.4623,34.5208,34.4456,34.5124,90557.0
2017-10-26 09:45:00,41.3,41.31,41.24,41.24,118905.0,34.5124,34.5208,34.4623,34.4623,118905.0
2017-10-26 09:50:00,41.25,41.26,41.16,41.16,83401.0,34.4707,34.479,34.3954,34.3954,83401.0
2017-10-26 09:55:00,41.16,41.2,41.12,41.2,62888.0,34.3954,34.4289,34.362,34.4289,62888.0
2017-10-26 10:00:00,41.2,41.2,41.16,41.19,67679.0,34.4289,34.4289,34.3954,34.4205,67679.0
2017-10-26 10:05:00,41.2,41.21,41.15,41.16,76082.0,34.4289,34.4372,34.3871,34.3954,76082.0
2017-10-26 10:10:00,41.16,41.2,41.16,41.2,47273.0,34.3954,34.4289,34.3954,34.4289,47273.0
2017-10-26 10:15:00,41.2,41.24,41.19,41.23,56083.0,34.4289,34.4623,34.4205,34.4539,56083.0
2017-10-26 10:20:00,41.23,41.25,41.2,41.24,36835.0,34.4539,34.4707,34.4289,34.4623,36835.0
2017-10-26 10:25:00,41.25,41.29,41.24,41.26,71627.0,34.4707,34.5041,34.4623,34.479,71627.0
2017-10-26 10:30:00,41.27,41.35,41.25,41.34,62958.0,34.4874,34.5542,34.4707,34.5459,62958.0
2017-10-26 10:35:00,41.34,41.35,41.27,41.27,74277.0,34.5459,34.5542,34.4874,34.4874,74277.0
2017-10-26 10:40:00,41.27,41.29,41.18,41.23,83693.0,34.4874,34.5041,34.4122,34.4539,83693.0
2017-10-26 10:45:00,41.23,41.25,41.22,41.24,55845.0,34.4539,34.4707,34.4456,34.4623,55845.0
2017-10-26 10:50:00,41.24,41.24,41.19,41.21,40357.0,34.4623,34.4623,34.4205,34.4372,40357.0
2017-10-26 10:55:00,41.22,41.24,41.21,41.23,22586.0,34.4456,34.4623,34.4372,34.4539,22586.0
2017-10-26 11:00:00,41.23,41.26,41.16,41.2,64709.0,34.4539,34.479,34.3954,34.4289,64709.0
2017-10-26 11:05:00,41.19,41.2,41.16,41.18,27297.0,34.4205,34.4289,34.3954,34.4122,27297.0
2017-10-26 11:10:00,41.18,41.18,41.15,41.15,18999.0,34.4122,34.4122,34.3871,34.3871,18999.0
2017-10-26 11:15:00,41.16,41.16,41.09,41.13,43740.0,34.3954,34.3954,34.3369,34.3704,43740.0
2017-10-26 11:20:00,41.14,41.18,41.13,41.15,30016.0,34.3787,34.4122,34.3704,34.3871,30016.0
2017-10-26 11:25:00,41.14,41.15,41.12,41.13,19811.0,34.3787,34.3871,34.362,34.3704,19811.0
2017-10-26 11:30:00,41.13,41.16,41.13,41.16,45079.0,34.3704,34.3954,34.3704,34.3954,45079.0
2017-10-26 11:35:00,41.16,41.18,41.15,41.16,31809.0,34.3954,34.4122,34.3871,34.3954,31809.0
2017-10-26 11:40:00,41.16,41.17,41.14,41.16,23274.0,34.3954,34.4038,34.3787,34.3954,23274.0
2017-10-26 11:45:00,41.15,41.19,41.15,41.19,20083.0,34.3871,34.4205,34.3871,34.4205,20083.0
2017-10-26 11:50:00,41.18,41.2,41.17,41.19,22231.0,34.4122,34.4289,34.4038,34.4205,22231.0
2017-10-26 11:55:00,41.19,41.19,41.16,41.19,36521.0,34.4205,34.4205,34.3954,34.4205,36521.0
2017-10-26 12:00:00,41.19,41.19,41.18,41.19,17181.0,34.4205,34.4205,34.4122,34.4205,17181.0
2017-10-26 12:05:00,41.19,41.24,41.18,41.23,24595.0,34.4205,34.4623,34.4122,34.4539,24595.0
2017-10-26 12:10:00,41.24,41.26,41.23,41.24,20027.0,34.4623,34.479,34.4539,34.4623,20027.0
2017-10-26 12:15:00,41.23,41.26,41.23,41.24,26114.0,34.4539,34.479,34.4539,34.4623,26114.0
2017-10-26 12:20:00,41.25,41.26,41.23,41.25,34374.0,34.4707,34.479,34.4539,34.4707,34374.0
2017-10-26 12:25:00,41.25,41.25,41.22,41.23,56902.0,34.4707,34.4707,34.4456,34.4539,56902.0
2017-10-26 12:30:00,41.23,41.24,41.16,41.16,17093.0,34.4539,34.4623,34.3954,34.3954,17093.0
2017-10-26 12:35:00,41.16,41.19,41.15,41.19,31052.0,34.3954,34.4205,34.3871,34.4205,31052.0
2017-10-26 12:40:00,41.19,41.19,41.14,41.15,35384.0,34.4205,34.4205,34.3787,34.3871,35384.0
2017-10-26 12:45:00,41.15,41.17,41.14,41.16,18221.0,34.3871,34.4038,34.3787,34.3954,18221.0
2017-10-26 12:50:00,41.16,41.19,41.15,41.19,26166.0,34.3954,34.4205,34.3871,34.4205,26166.0
2017-10-26 12:55:00,41.19,41.22,41.18,41.22,14585.0,34.4205,34.4456,34.4122,34.4456,14585.0
2017-10-26 13:00:00,41.22,41.22,41.2,41.21,21979.0,34.4456,34.4456,34.4289,34.4372,21979.0
2017-10-26 13:05:00,41.21,41.24,41.21,41.23,20949.0,34.4372,34.4623,34.4372,34.4539,20949.0
2017-10-26 13:10:00,41.23,41.24,41.22,41.23,16024.0,34.4539,34.4623,34.4456,34.4539,16024.0
2017-10-26 13:15:00,41.24,41.3,41.24,41.3,43841.0,34.4623,34.5124,34.4623,34.5124,43841.0
2017-10-26 13:20:00,41.3,41.3,41.25,41.27,35806.0,34.5124,34.5124,34.4707,34.4874,35806.0
2017-10-26 13:25:00,41.27,41.27,41.26,41.27,11648.0,34.4874,34.4874,34.479,34.4874,11648.0
2017-10-26 13:30:00,41.26,41.28,41.26,41.27,28680.0,34.479,34.4957,34.479,34.4874,28680.0
2017-10-26 13:35:00,41.26,41.31,41.26,41.3,24106.0,34.479,34.5208,34.479,34.5124,24106.0
2017-10-26 13:40:00,41.3,41.32,41.29,41.31,26800.0,34.5124,34.5291,34.5041,34.5208,26800.0
2017-10-26 13:45:00,41.3,41.31,41.27,41.27,19669.0,34.5124,34.5208,34.4874,34.4874,19669.0
2017-10-26 13:50:00,41.27,41.28,41.21,41.23,41088.0,34.4874,34.4957,34.4372,34.4539,41088.0
2017-10-26 13:55:00,41.22,41.24,41.22,41.23,29419.0,34.4456,34.4623,34.4456,34.4539,29419.0
2017-10-26 14:00:00,41.23,41.25,41.21,41.23,32805.0,34.4539,34.4707,34.4372,34.4539,32805.0
2017-10-26 14:05:00,41.23,41.25,41.13,41.14,93161.0,34.4539,34.4707,34.3704,34.3787,93161.0
2017-10-26 14:10:00,41.14,41.15,41.07,41.09,99644.0,34.3787,34.3871,34.3202,34.3369,99644.0
2017-10-26 14:15:00,41.09,41.16,41.09,41.15,32051.0,34.3369,34.3954,34.3369,34.3871,32051.0
2017-10-26 14:20:00,41.15,41.17,41.1,41.1,41097.0,34.3871,34.4038,34.3453,34.3453,41097.0
2017-10-26 14:25:00,41.1,41.15,41.09,41.14,59523.0,34.3453,34.3871,34.3369,34.3787,59523.0
2017-10-26 14:30:00,41.13,41.14,41.07,41.1,43985.0,34.3704,34.3787,34.3202,34.3453,43985.0
2017-10-26 14:35:00,41.1,41.11,41.05,41.05,81655.0,34.3453,34.3537,34.3035,34.3035,81655.0
2017-10-26 14:40:00,41.05,41.07,41.04,41.07,55240.0,34.3035,34.3202,34.2952,34.3202,55240.0
2017-10-26 14:45:00,41.07,41.11,41.06,41.09,42949.0,34.3202,34.3537,34.3119,34.3369,42949.0
2017-10-26 14:50:00,41.09,41.09,41.07,41.08,75278.0,34.3369,34.3369,34.3202,34.3286,75278.0
2017-10-26 14:55:00,41.08,41.08,41.03,41.04,62364.0,34.3286,34.3286,34.2868,34.2952,62364.0
2017-10-26 15:00:00,41.04,41.06,41.03,41.04,69842.0,34.2952,34.3119,34.2868,34.2952,69842.0
2017-10-26 15:05:00,41.03,41.05,41.02,41.02,107083.0,34.2868,34.3035,34.2785,34.2785,107083.0
2017-10-26 15:10:00,41.03,41.04,40.98,41.01,110633.0,34.2868,34.2952,34.245,34.2701,110633.0
2017-10-26 15:15:00,41.0,41.01,40.94,40.97,91893.0,34.2617,34.2701,34.2116,34.2367,91893.0
2017-10-26 15:20:00,40.98,40.99,40.93,40.97,70929.0,34.245,34.2534,34.2032,34.2367,70929.0
2017-10-26 15:25:00,40.97,41.02,40.96,41.0,65294.0,34.2367,34.2785,34.2283,34.2617,65294.0
2017-10-26 15:30:00,41.0,41.06,40.99,41.05,132040.0,34.2617,34.3119,34.2534,34.3035,132040.0
2017-10-26 15:35:00,41.05,41.05,40.97,40.98,130036.0,34.3035,34.3035,34.2367,34.245,130036.0
2017-10-26 15:40:00,40.98,40.99,40.96,40.96,93990.0,34.245,34.2534,34.2283,34.2283,93990.0
2017-10-26 15:45:00,40.97,41.01,40.96,40.97,136845.0,34.2367,34.2701,34.2283,34.2367,136845.0
2017-10-26 15:50:00,40.96,40.98,40.92,40.94,271040.0,34.2283,34.245,34.1949,34.2116,271040.0
2017-10-26 15:55:00,40.94,40.97,40.89,40.91,441051.0,34.2116,34.2367,34.1698,34.1865,441051.0
2017-10-27 09:30:00,40.38,40.67,40.36,40.66,229748.0,33.7436,33.986,33.7269,33.9776,229748.0
2017-10-27 09:35:00,40.67,40.68,40.52,40.55,94846.0,33.986,33.9943,33.8606,33.8857,94846.0
2017-10-27 09:40:00,40.54,40.71,40.53,40.68,97585.0,33.8773,34.0194,33.869,33.9943,97585.0
2017-10-27 09:45:00,40.69,40.79,40.59,40.64,94196.0,34.0027,34.0863,33.9191,33.9609,94196.0
2017-10-27 09:50:00,40.64,40.64,40.54,40.59,78365.0,33.9609,33.9609,33.8773,33.9191,78365.0
2017-10-27 09:55:00,40.58,40.65,40.53,40.61,88674.0,33.9108,33.9693,33.869,33.9358,88674.0
2017-10-27 10:00:00,40.61,40.79,40.58,40.71,88244.0,33.9358,34.0863,33.9108,34.0194,88244.0
2017-10-27 10:05:00,40.72,40.77,40.66,40.75,52046.0,34.0278,34.0695,33.9776,34.0528,52046.0
2017-10-27 10:10:00,40.75,40.83,40.7,40.78,56468.0,34.0528,34.1197,34.011,34.0779,56468.0
2017-10-27 10:15:00,40.77,40.82,40.74,40.81,54020.0,34.0695,34.1113,34.0445,34.103,54020.0
2017-10-27 10:20:00,40.81,40.83,40.79,40.83,70967.0,34.103,34.1197,34.0863,34.1197,70967.0
2017-10-27 10:25:00,40.83,40.89,40.78,40.84,53287.0,34.1197,34.1698,34.0779,34.128,53287.0
2017-10-27 10:30:00,40.85,40.86,40.78,40.8,65524.0,34.1364,34.1447,34.0779,34.0946,65524.0
2017-10-27 10:35:00,40.8,40.82,40.78,40.81,39668.0,34.0946,34.1113,34.0779,34.103,39668.0
2017-10-27 10:40:00,40.81,40.83,40.79,40.82,96221.0,34.103,34.1197,34.0863,34.1113,96221.0
2017-10-27 10:45:00,40.81,40.82,40.76,40.79,211754.0,34.103,34.1113,34.0612,34.0863,211754.0
2017-10-27 10:50:00,40.8,40.8,40.78,40.78,37925.0,34.0946,34.0946,34.0779,34.0779,37925.0
2017-10-27 10:55:00,40.78,40.78,40.67,40.7,147742.0,34.0779,34.0779,33.986,34.011,147742.0
2017-10-27 11:00:00,40.7,40.73,40.66,40.69,114850.0,34.011,34.0361,33.9776,34.0027,114850.0
2017-10-27 11:05:00,40.68,40.71,40.66,40.69,79934.0,33.9943,34.0194,33.9776,34.0027,79934.0
2017-10-27 11:10:00,40.69,40.75,40.67,40.69,67507.0,34.0027,34.0528,33.986,34.0027,67507.0
2017-10-27 11:15:00,40.69,40.71,40.68,40.69,64909.0,34.0027,34.0194,33.9943,34.0027,64909.0
2017-10-27 11:20:00,40.69,40.73,40.69,40.71,132261.0,34.0027,34.0361,34.0027,34.0194,132261.0
2017-10-27 11:25:00,40.71,40.72,40.66,40.69,125123.0,34.0194,34.0278,33.9776,34.0027,125123.0
2017-10-27 11:30:00,40.7,40.72,40.67,40.72,169818.0,34.011,34.0278,33.986,34.0278,169818.0
2017-10-27 11:35:00,40.71,40.77,40.71,40.76,83959.0,34.0194,34.0695,34.0194,34.0612,83959.0
2017-10-27 11:40:00,40.76,40.77,40.72,40.73,121336.0,34.0612,34.0695,34.0278,34.0361,121336.0
2017-10-27 11:45:00,40.73,40.83,40.73,40.79,148952.0,34.0361,34.1197,34.0361,34.0863,148952.0
2017-10-27 11:50:00,40.79,40.85,40.76,40.77,75083.0,34.0863,34.1364,34.0612,34.0695,75083.0
2017-10-27 11:55:00,40.78,40.79,40.74,40.75,90902.0,34.0779,34.0863,34.0445,34.0528,90902.0
2017-10-27 12:00:00,40.75,40.79,40.74,40.74,92538.0,34.0528,34.0863,34.0445,34.0445,92538.0
2017-10-27 12:05:00,40.75,40.8,40.74,40.78,41023.0,34.0528,34.0946,34.0445,34.0779,41023.0
2017-10-27 12:10:00,40.78,40.79,40.71,40.72,79517.0,34.0779,34.0863,34.0194,34.0278,79517.0
2017-10-27 12:15:00,40.72,40.74,40.71,40.72,129597.0,34.0278,34.0445,34.0194,34.0278,129597.0
2017-10-27 12:20:00,40.71,40.72,40.67,40.72,26104.0,34.0194,34.0278,33.986,34.0278,26104.0
2017-10-27 12:25:00,40.72,40.75,40.69,40.72,45764.0,34.0278,34.0528,34.0027,34.0278,45764.0
2017-10-27 12:30:00,40.72,40.75,40.64,40.69,62409.0,34.0278,34.0528,33.9609,34.0027,62409.0
2017-10-27 12:35:00,40.69,40.77,40.69,40.75,93764.0,34.0027,34.0695,34.0027,34.0528,93764.0
2017-10-27 12:40:00,40.74,40.77,40.73,40.75,93862.0,34.0445,34.0695,34.0361,34.0528,93862.0
2017-10-27 12:45:00,40.75,40.81,40.75,40.77,36790.0,34.0528,34.103,34.0528,34.0695,36790.0
2017-10-27 12:50:00,40.76,40.8,40.74,40.79,65831.0,34.0612,34.0946,34.0445,34.0863,65831.0
2017-10-27 12:55:00,40.78,40.78,40.69,40.72,84511.0,34.0779,34.0779,34.0027,34.0278,84511.0
2017-10-27 13:00:00,40.73,40.75,40.69,40.7,100522.0,34.0361,34.0528,34.0027,34.011,100522.0
2017-10-27 13:05:00,40.7,40.76,40.7,40.76,51464.0,34.011,34.0612,34.011,34.0612,51464.0
2017-10-27 13:10:00,40.75,40.76,40.71,40.72,61349.0,34.0528,34.0612,34.0194,34.0278,61349.0
2017-10-27 13:15:00,40.72,40.73,40.68,40.72,46923.0,34.0278,34.0361,33.9943,34.0278,46923.0
2017-10-27 13:20:00,40.71,40.74,40.66,40.66,44692.0,34.0194,34.0445,33.9776,33.9776,44692.0
2017-10-27 13:25:00,40.67,40.69,40.65,40.68,39790.0,33.986,34.0027,33.9693,33.9943,39790.0
2017-10-27 13:30:00,40.69,40.71,40.68,40.7,28832.0,34.0027,34.0194,33.9943,34.011,28832.0
2017-10-27 13:35:00,40.7,40.71,40.67,40.67,41700.0,34.011,34.0194,33.986,33.986,41700.0
2017-10-27 13:40:00,40.68,40.68,40.6,40.62,59432.0,33.9943,33.9943,33.9275,33.9442,59432.0
2017-10-27 13:45:00,40.62,40.64,40.6,40.64,86798.0,33.9442,33.9609,33.9275,33.9609,86798.0
2017-10-27 13:50:00,40.65,40.67,40.61,40.62,27690.0,33.9693,33.986,33.9358,33.9442,27690.0
2017-10-27 13:55:00,40.61,40.61,40.58,40.59,58022.0,33.9358,33.9358,33.9108,33.9191,58022.0
2017-10-27 14:00:00,40.59,40.6,40.57,40.59,72027.0,33.9191,33.9275,33.9024,33.9191,72027.0
2017-10-27 14:05:00,40.59,40.66,40.57,40.65,52951.0,33.9191,33.9776,33.9024,33.9693,52951.0
2017-10-27 14:10:00,40.65,40.71,40.64,40.69,36643.0,33.9693,34.0194,33.9609,34.0027,36643.0
2017-10-27 14:15:00,40.68,40.7,40.67,40.69,57610.0,33.9943,34.011,33.986,34.0027,57610.0
2017-10-27 14:20:00,40.69,40.71,40.67,40.69,113585.0,34.0027,34.0194,33.986,34.0027,113585.0
2017-10-27 14:25:00,40.69,40.7,40.67,40.7,47463.0,34.0027,34.011,33.986,34.011,47463.0
2017-10-27 14:30:00,40.7,40.7,40.68,40.69,34204.0,34.011,34.011,33.9943,34.0027,34204.0
2017-10-27 14:35:00,40.69,40.7,40.67,40.7,43527.0,34.0027,34.011,33.986,34.011,43527.0
2017-10-27 14:40:00,40.69,40.7,40.64,40.65,42621.0,34.0027,34.011,33.9609,33.9693,42621.0
2017-10-27 14:45:00,40.65,40.67,40.64,40.67,21389.0,33.9693,33.986,33.9609,33.986,21389.0
2017-10-27 14:50:00,40.66,40.7,40.66,40.7,42357.0,33.9776,34.011,33.9776,34.011,42357.0
2017-10-27 14:55:00,40.7,40.7,40.66,40.67,46811.0,34.011,34.011,33.9776,33.986,46811.0
2017-10-27 15:00:00,40.66,40.68,40.63,40.65,81601.0,33.9776,33.9943,33.9525,33.9693,81601.0
2017-10-27 15:05:00,40.65,40.67,40.64,40.66,70204.0,33.9693,33.986,33.9609,33.9776,70204.0
2017-10-27 15:10:00,40.66,40.69,40.64,40.69,51551.0,33.9776,34.0027,33.9609,34.0027,51551.0
2017-10-27 15:15:00,40.69,40.74,40.68,40.73,182385.0,34.0027,34.0445,33.9943,34.0361,182385.0
2017-10-27 15:20:00,40.73,40.74,40.64,40.66,170509.0,34.0361,34.0445,33.9609,33.9776,170509.0
2017-10-27 15:25:00,40.65,40.73,40.65,40.69,86742.0,33.9693,34.0361,33.9693,34.0027,86742.0
2017-10-27 15:30:00,40.7,40.71,40.66,40.68,90437.0,34.011,34.0194,33.9776,33.9943,90437.0
2017-10-27 15:35:00,40.68,40.71,40.67,40.69,63801.0,33.9943,34.0194,33.986,34.0027,63801.0
2017-10-27 15:40:00,40.69,40.69,40.6,40.65,632474.0,34.0027,34.0027,33.9275,33.9693,632474.0
2017-10-27 15:45:00,40.65,40.66,40.63,40.65,291695.0,33.9693,33.9776,33.9525,33.9693,291695.0
2017-10-27 15:50:00,40.65,40.74,40.64,40.7,564374.0,33.9693,34.0445,33.9609,34.011,564374.0
2017-10-27 15:55:00,40.7,40.7,40.63,40.67,568913.0,34.011,34.011,33.9525,33.986,568913.0
2017-10-30 09:30:00,40.45,40.67,40.15,40.34,235350.0,33.8021,33.986,33.5514,33.7102,235350.0
2017-10-30 09:35:00,40.38,40.48,40.12,40.26,362795.0,33.7436,33.8272,33.5264,33.6434,362795.0
2017-10-30 09:40:00,40.29,40.3,40.11,40.16,100310.0,33.6684,33.6768,33.518,33.5598,100310.0
2017-10-30 09:45:00,40.15,40.21,40.06,40.1,87806.0,33.5514,33.6016,33.4762,33.5097,87806.0
2017-10-30 09:50:00,40.09,40.09,40.02,40.09,106304.0,33.5013,33.5013,33.4428,33.5013,106304.0
2017-10-30 09:55:00,40.08,40.14,39.71,39.79,352482.0,33.4929,33.5431,33.1837,33.2506,352482.0
2017-10-30 10:00:00,39.78,40.08,39.77,40.02,207372.0,33.2422,33.4929,33.2339,33.4428,207372.0
2017-10-30 10:05:00,40.01,40.04,39.81,39.84,60710.0,33.4344,33.4595,33.2673,33.2924,60710.0
2017-10-30 10:10:00,39.83,40.0,39.83,39.91,199064.0,33.284,33.4261,33.284,33.3509,199064.0
2017-10-30 10:15:00,39.91,39.91,39.61,39.77,166278.0,33.3509,33.3509,33.1002,33.2339,166278.0
2017-10-30 10:20:00,39.75,39.89,39.72,39.78,111596.0,33.2172,33.3342,33.1921,33.2422,111596.0
2017-10-30 10:25:00,39.77,39.82,39.7,39.73,94776.0,33.2339,33.2757,33.1754,33.2005,94776.0
2017-10-30 10:30:00,39.72,39.77,39.68,39.7,134489.0,33.1921,33.2339,33.1587,33.1754,134489.0
2017-10-30 10:35:00,39.7,39.79,39.68,39.76,145809.0,33.1754,33.2506,33.1587,33.2255,145809.0
2017-10-30 10:40:00,39.75,39.78,39.7,39.74,87961.0,33.2172,33.2422,33.1754,33.2088,87961.0
2017-10-30 10:45:00,39.74,39.79,39.67,39.75,124147.0,33.2088,33.2506,33.1503,33.2172,124147.0
2017-10-30 10:50:00,39.75,39.92,39.75,39.86,154675.0,33.2172,33.3592,33.2172,33.3091,154675.0
2017-10-30 10:55:00,39.86,39.91,39.84,39.89,98364.0,33.3091,33.3509,33.2924,33.3342,98364.0
2017-10-30 11:00:00,39.89,39.89,39.77,39.85,101043.0,33.3342,33.3342,33.2339,33.3007,101043.0
2017-10-30 11:05:00,39.85,39.86,39.78,39.8,88783.0,33.3007,33.3091,33.2422,33.259,88783.0
2017-10-30 11:10:00,39.8,39.82,39.7,39.82,193293.0,33.259,33.2757,33.1754,33.2757,193293.0
2017-10-30 11:15:00,39.82,39.92,39.81,39.88,117344.0,33.2757,33.3592,33.2673,33.3258,117344.0
2017-10-30 11:20:00,39.88,39.9,39.84,39.86,47200.0,33.3258,33.3425,33.2924,33.3091,47200.0
2017-10-30 11:25:00,39.86,39.88,39.8,39.8,68031.0,33.3091,33.3258,33.259,33.259,68031.0
2017-10-30 11:30:00,39.81,39.83,39.76,39.81,73574.0,33.2673,33.284,33.2255,33.2673,73574.0
2017-10-30 11:35:00,39.81,39.82,39.74,39.76,148033.0,33.2673,33.2757,33.2088,33.2255,148033.0
2017-10-30 11:40:00,39.76,39.83,39.76,39.81,62079.0,33.2255,33.284,33.2255,33.2673,62079.0
2017-10-30 11:45:00,39.81,39.82,39.74,39.75,193256.0,33.2673,33.2757,33.2088,33.2172,193256.0
2017-10-30 11:50:00,39.74,39.75,39.7,39.73,83929.0,33.2088,33.2172,33.1754,33.2005,83929.0
2017-10-30 11:55:00,39.73,39.74,39.65,39.69,98161.0,33.2005,33.2088,33.1336,33.167,98161.0
2017-10-30 12:00:00,39.7,39.7,39.65,39.67,78660.0,33.1754,33.1754,33.1336,33.1503,78660.0
2017-10-30 12:05:00,39.67,39.67,39.61,39.66,66184.0,33.1503,33.1503,33.1002,33.142,66184.0
2017-10-30 12:10:00,39.66,39.67,39.62,39.63,37760.0,33.142,33.1503,33.1085,33.1169,37760.0
2017-10-30 12:15:00,39.63,39.67,39.61,39.61,49368.0,33.1169,33.1503,33.1002,33.1002,49368.0
2017-10-30 12:20:00,39.62,39.66,39.61,39.65,62476.0,33.1085,33.142,33.1002,33.1336,62476.0
2017-10-30 12:25:00,39.65,39.71,39.64,39.71,76260.0,33.1336,33.1837,33.1253,33.1837,76260.0
2017-10-30 12:30:00,39.71,39.71,39.54,39.63,119847.0,33.1837,33.1837,33.0417,33.1169,119847.0
2017-10-30 12:35:00,39.63,39.7,39.62,39.66,58963.0,33.1169,33.1754,33.1085,33.142,58963.0
2017-10-30 12:40:00,39.67,39.75,39.64,39.74,51409.0,33.1503,33.2172,33.1253,33.2088,51409.0
2017-10-30 12:45:00,39.73,39.75,39.67,39.71,67501.0,33.2005,33.2172,33.1503,33.1837,67501.0
2017-10-30 12:50:00,39.71,39.81,39.69,39.77,59022.0,33.1837,33.2673,33.167,33.2339,59022.0
2017-10-30 12:55:00,39.77,39.79,39.75,39.79,41572.0,33.2339,33.2506,33.2172,33.2506,41572.0
2017-10-30 13:00:00,39.79,39.79,39.68,39.7,42738.0,33.2506,33.2506,33.1587,33.1754,42738.0
2017-10-30 13:05:00,39.69,39.7,39.66,39.67,31462.0,33.167,33.1754,33.142,33.1503,31462.0
2017-10-30 13:10:00,39.67,39.72,39.65,39.69,46643.0,33.1503,33.1921,33.1336,33.167,46643.0
2017-10-30 13:15:00,39.68,39.74,39.65,39.74,36332.0,33.1587,33.2088,33.1336,33.2088,36332.0
2017-10-30 13:20:00,39.74,39.74,39.7,39.72,37687.0,33.2088,33.2088,33.1754,33.1921,37687.0
2017-10-30 13:25:00,39.71,39.72,39.62,39.64,50878.0,33.1837,33.1921,33.1085,33.1253,50878.0
2017-10-30 13:30:00,39.63,39.65,39.54,39.55,62876.0,33.1169,33.1336,33.0417,33.05,62876.0
2017-10-30 13:35:00,39.55,39.55,39.41,39.44,107543.0,33.05,33.05,32.9331,32.9581,107543.0
2017-10-30 13:40:00,39.45,39.56,39.43,39.53,119148.0,32.9665,33.0584,32.9498,33.0333,119148.0
2017-10-30 13:45:00,39.53,39.54,39.47,39.48,47563.0,33.0333,33.0417,32.9832,32.9915,47563.0
2017-10-30 13:50:00,39.48,39.48,39.41,39.44,118636.0,32.9915,32.9915,32.9331,32.9581,118636.0
2017-10-30 13:55:00,39.45,39.45,39.32,39.39,123348.0,32.9665,32.9665,32.8578,32.9163,123348.0
2017-10-30 14:00:00,39.4,39.45,39.36,39.44,107206.0,32.9247,32.9665,32.8913,32.9581,107206.0
2017-10-30 14:05:00,39.43,39.46,39.43,39.44,129549.0,32.9498,32.9748,32.9498,32.9581,129549.0
2017-10-30 14:10:00,39.43,39.48,39.39,39.47,146916.0,32.9498,32.9915,32.9163,32.9832,146916.0
2017-10-30 14:15:00,39.47,39.48,39.37,39.44,85699.0,32.9832,32.9915,32.8996,32.9581,85699.0
2017-10-30 14:20:00,39.44,39.47,39.37,39.46,77617.0,32.9581,32.9832,32.8996,32.9748,77617.0
2017-10-30 14:25:00,39.46,39.46,39.39,39.43,76008.0,32.9748,32.9748,32.9163,32.9498,76008.0
2017-10-30 14:30:00,39.44,39.44,39.41,39.43,52544.0,32.9581,32.9581,32.9331,32.9498,52544.0
2017-10-30 14:35:00,39.43,39.43,39.4,39.41,71542.0,32.9498,32.9498,32.9247,32.9331,71542.0
2017-10-30 14:40:00,39.41,39.51,39.41,39.48,77337.0,32.9331,33.0166,32.9331,32.9915,77337.0
2017-10-30 14:45:00,39.49,39.49,39.4,39.4,72162.0,32.9999,32.9999,32.9247,32.9247,72162.0
2017-10-30 14:50:00,39.4,39.4,39.26,39.33,214857.0,32.9247,32.9247,32.8077,32.8662,214857.0
2017-10-30 14:55:00,39.34,39.4,39.31,39.32,191610.0,32.8746,32.9247,32.8495,32.8578,191610.0
2017-10-30 15:00:00,39.32,39.37,39.31,39.33,135253.0,32.8578,32.8996,32.8495,32.8662,135253.0
2017-10-30 15:05:00,39.33,39.33,39.19,39.26,193555.0,32.8662,32.8662,32.7492,32.8077,193555.0
2017-10-30 15:10:00,39.25,39.33,39.22,39.26,199782.0,32.7993,32.8662,32.7743,32.8077,199782.0
2017-10-30 15:15:00,39.27,39.36,39.25,39.31,147652.0,32.8161,32.8913,32.7993,32.8495,147652.0
2017-10-30 15:20:00,39.3,39.39,39.24,39.3,206057.0,32.8411,32.9163,32.791,32.8411,206057.0
2017-10-30 15:25:00,39.3,39.43,39.27,39.33,400487.0,32.8411,32.9498,32.8161,32.8662,400487.0
2017-10-30 15:30:00,39.32,39.33,39.24,39.25,287179.0,32.8578,32.8662,32.791,32.7993,287179.0
2017-10-30 15:35:00,39.25,39.32,39.22,39.26,238012.0,32.7993,32.8578,32.7743,32.8077,238012.0
2017-10-30 15:40:00,39.27,39.31,39.22,39.27,280176.0,32.8161,32.8495,32.7743,32.8161,280176.0
2017-10-30 15:45:00,39.27,39.3,39.2,39.28,595607.0,32.8161,32.8411,32.7576,32.8244,595607.0
2017-10-30 15:50:00,39.28,39.38,39.27,39.3,489028.0,32.8244,32.908,32.8161,32.8411,489028.0
2017-10-30 15:55:00,39.31,39.35,39.21,39.26,806312.0,32.8495,32.8829,32.7659,32.8077,806312.0
2017-10-31 09:30:00,42.34,42.49,41.68,41.74,1350580.0,35.3815,35.5069,34.83,34.8801,1350580.0
2017-10-31 09:35:00,41.75,42.0,41.56,41.98,656713.0,34.8885,35.0974,34.7297,35.0807,656713.0
2017-10-31 09:40:00,41.98,42.06,41.78,41.95,552910.0,35.0807,35.1475,34.9135,35.0556,552910.0
2017-10-31 09:45:00,41.95,42.02,41.82,41.87,276444.0,35.0556,35.1141,34.947,34.9888,276444.0
2017-10-31 09:50:00,41.86,41.97,41.79,41.94,222272.0,34.9804,35.0723,34.9219,35.0473,222272.0
2017-10-31 09:55:00,41.93,41.95,41.84,41.89,205749.0,35.0389,35.0556,34.9637,35.0055,205749.0
2017-10-31 10:00:00,41.89,41.9,41.78,41.78,145309.0,35.0055,35.0138,34.9135,34.9135,145309.0
2017-10-31 10:05:00,41.79,41.8,41.72,41.75,230601.0,34.9219,34.9303,34.8634,34.8885,230601.0
2017-10-31 10:10:00,41.75,41.77,41.61,41.67,144330.0,34.8885,34.9052,34.7715,34.8216,144330.0
2017-10-31 10:15:00,41.66,41.75,41.61,41.73,270141.0,34.8133,34.8885,34.7715,34.8718,270141.0
2017-10-31 10:20:00,41.72,41.73,41.4,41.57,281478.0,34.8634,34.8718,34.596,34.7381,281478.0
2017-10-31 10:25:00,41.57,41.6,41.46,41.47,171907.0,34.7381,34.7631,34.6461,34.6545,171907.0
2017-10-31 10:30:00,41.47,41.54,41.46,41.5,137937.0,34.6545,34.713,34.6461,34.6796,137937.0
2017-10-31 10:35:00,41.51,41.63,41.46,41.58,146370.0,34.6879,34.7882,34.6461,34.7464,146370.0
2017-10-31 10:40:00,41.58,41.59,41.49,41.53,80642.0,34.7464,34.7548,34.6712,34.7046,80642.0
2017-10-31 10:45:00,41.53,41.53,41.46,41.48,159844.0,34.7046,34.7046,34.6461,34.6629,159844.0
2017-10-31 10:50:00,41.49,41.49,41.35,41.36,137521.0,34.6712,34.6712,34.5542,34.5626,137521.0
2017-10-31 10:55:00,41.35,41.43,41.34,41.41,117911.0,34.5542,34.6211,34.5459,34.6044,117911.0
2017-10-31 11:00:00,41.42,41.43,41.39,41.41,112839.0,34.6127,34.6211,34.5876,34.6044,112839.0
2017-10-31 11:05:00,41.41,41.65,41.39,41.63,188835.0,34.6044,34.8049,34.5876,34.7882,188835.0
2017-10-31 11:10:00,41.62,41.67,41.47,41.47,103326.0,34.7798,34.8216,34.6545,34.6545,103326.0
2017-10-31 11:15:00,41.47,41.55,41.45,41.49,58452.0,34.6545,34.7213,34.6378,34.6712,58452.0
2017-10-31 11:20:00,41.5,41.52,41.41,41.47,104296.0,34.6796,34.6963,34.6044,34.6545,104296.0
2017-10-31 11:25:00,41.46,41.46,41.33,41.36,106649.0,34.6461,34.6461,34.5375,34.5626,106649.0
2017-10-31 11:30:00,41.37,41.54,41.36,41.45,156084.0,34.5709,34.713,34.5626,34.6378,156084.0
2017-10-31 11:35:00,41.44,41.49,41.37,41.47,72610.0,34.6294,34.6712,34.5709,34.6545,72610.0
2017-10-31 11:40:00,41.47,41.49,41.43,41.49,72370.0,34.6545,34.6712,34.6211,34.6712,72370.0
2017-10-31 11:45:00,41.48,41.54,41.48,41.51,93222.0,34.6629,34.713,34.6629,34.6879,93222.0
2017-10-31 11:50:00,41.5,41.55,41.49,41.54,139315.0,34.6796,34.7213,34.6712,34.713,139315.0
2017-10-31 11:55:00,41.53,41.68,41.51,41.55,96709.0,34.7046,34.83,34.6879,34.7213,96709.0
2017-10-31 12:00:00,41.55,41.61,41.55,41.55,61780.0,34.7213,34.7715,34.7213,34.7213,61780.0
2017-10-31 12:05:00,41.55,41.61,41.54,41.55,126920.0,34.7213,34.7715,34.713,34.7213,126920.0
2017-10-31 12:10:00,41.55,41.6,41.5,41.53,134683.0,34.7213,34.7631,34.6796,34.7046,134683.0
2017-10-31 12:15:00,41.53,41.55,41.5,41.52,73041.0,34.7046,34.7213,34.6796,34.6963,73041.0
2017-10-31 12:20:00,41.52,41.53,41.49,41.51,135900.0,34.6963,34.7046,34.6712,34.6879,135900.0
2017-10-31 12:25:00,41.51,41.53,41.49,41.52,118666.0,34.6879,34.7046,34.6712,34.6963,118666.0
2017-10-31 12:30:00,41.52,41.57,41.52,41.56,83131.0,34.6963,34.7381,34.6963,34.7297,83131.0
2017-10-31 12:35:00,41.57,41.61,41.45,41.49,107040.0,34.7381,34.7715,34.6378,34.6712,107040.0
2017-10-31 12:40:00,41.5,41.62,41.49,41.6,87162.0,34.6796,34.7798,34.6712,34.7631,87162.0
2017-10-31 12:45:00,41.6,41.61,41.55,41.58,115173.0,34.7631,34.7715,34.7213,34.7464,115173.0
2017-10-31 12:50:00,41.58,41.61,41.53,41.54,100342.0,34.7464,34.7715,34.7046,34.713,100342.0
2017-10-31 12:55:00,41.53,41.54,41.48,41.5,97775.0,34.7046,34.713,34.6629,34.6796,97775.0
2017-10-31 13:00:00,41.5,41.61,41.49,41.55,162998.0,34.6796,34.7715,34.6712,34.7213,162998.0
2017-10-31 13:05:00,41.55,41.65,41.55,41.6,155289.0,34.7213,34.8049,34.7213,34.7631,155289.0
2017-10-31 13:10:00,41.61,41.65,41.6,41.65,101760.0,34.7715,34.8049,34.7631,34.8049,101760.0
2017-10-31 13:15:00,41.64,41.69,41.63,41.66,163938.0,34.7966,34.8383,34.7882,34.8133,163938.0
2017-10-31 13:20:00,41.65,41.67,41.61,41.65,145766.0,34.8049,34.8216,34.7715,34.8049,145766.0
2017-10-31 13:25:00,41.65,41.7,41.64,41.67,78005.0,34.8049,34.8467,34.7966,34.8216,78005.0
2017-10-31 13:30:00,41.67,41.69,41.63,41.65,72717.0,34.8216,34.8383,34.7882,34.8049,72717.0
2017-10-31 13:35:00,41.64,41.67,41.6,41.64,50534.0,34.7966,34.8216,34.7631,34.7966,50534.0
2017-10-31 13:40:00,41.64,41.69,41.62,41.67,144397.0,34.7966,34.8383,34.7798,34.8216,144397.0
2017-10-31 13:45:00,41.68,41.71,41.67,41.71,116853.0,34.83,34.8551,34.8216,34.8551,116853.0
2017-10-31 13:50:00,41.7,41.75,41.69,41.72,140021.0,34.8467,34.8885,34.8383,34.8634,140021.0
2017-10-31 13:55:00,41.72,41.75,41.6,41.74,156295.0,34.8634,34.8885,34.7631,34.8801,156295.0
2017-10-31 14:00:00,41.74,41.75,41.71,41.73,130221.0,34.8801,34.8885,34.8551,34.8718,130221.0
2017-10-31 14:05:00,41.73,41.75,41.7,41.73,97736.0,34.8718,34.8885,34.8467,34.8718,97736.0
2017-10-31 14:10:00,41.73,41.77,41.72,41.75,166114.0,34.8718,34.9052,34.8634,34.8885,166114.0
2017-10-31 14:15:00,41.75,41.79,41.73,41.79,82434.0,34.8885,34.9219,34.8718,34.9219,82434.0
2017-10-31 14:20:00,41.78,41.82,41.78,41.79,118856.0,34.9135,34.947,34.9135,34.9219,118856.0
2017-10-31 14:25:00,41.8,41.83,41.75,41.75,93536.0,34.9303,34.9553,34.8885,34.8885,93536.0
2017-10-31 14:30:00,41.76,41.76,41.73,41.75,79380.0,34.8968,34.8968,34.8718,34.8885,79380.0
2017-10-31 14:35:00,41.74,41.76,41.72,41.73,65466.0,34.8801,34.8968,34.8634,34.8718,65466.0
2017-10-31 14:40:00,41.73,41.76,41.72,41.74,94621.0,34.8718,34.8968,34.8634,34.8801,94621.0
2017-10-31 14:45:00,41.75,41.77,41.74,41.76,66273.0,34.8885,34.9052,34.8801,34.8968,66273.0
2017-10-31 14:50:00,41.76,41.76,41.64,41.65,109370.0,34.8968,34.8968,34.7966,34.8049,109370.0
2017-10-31 14:55:00,41.65,41.75,41.65,41.67,100711.0,34.8049,34.8885,34.8049,34.8216,100711.0
2017-10-31 15:00:00,41.67,41.72,41.65,41.65,163249.0,34.8216,34.8634,34.8049,34.8049,163249.0
2017-10-31 15:05:00,41.65,41.68,41.61,41.64,107717.0,34.8049,34.83,34.7715,34.7966,107717.0
2017-10-31 15:10:00,41.64,41.67,41.57,41.67,170585.0,34.7966,34.8216,34.7381,34.8216,170585.0
2017-10-31 15:15:00,41.67,41.67,41.64,41.65,100698.0,34.8216,34.8216,34.7966,34.8049,100698.0
2017-10-31 15:20:00,41.65,41.68,41.61,41.62,169803.0,34.8049,34.83,34.7715,34.7798,169803.0
2017-10-31 15:25:00,41.62,41.64,41.56,41.57,183888.0,34.7798,34.7966,34.7297,34.7381,183888.0
2017-10-31 15:30:00,41.57,41.58,41.48,41.54,223211.0,34.7381,34.7464,34.6629,34.713,223211.0
2017-10-31 15:35:00,41.54,41.6,41.53,41.6,137647.0,34.713,34.7631,34.7046,34.7631,137647.0
2017-10-31 15:40:00,41.6,41.61,41.53,41.54,335475.0,34.7631,34.7715,34.7046,34.713,335475.0
2017-10-31 15:45:00,41.54,41.64,41.52,41.54,392319.0,34.713,34.7966,34.6963,34.713,392319.0
2017-10-31 15:50:00,41.54,41.58,41.47,41.57,533059.0,34.713,34.7464,34.6545,34.7381,533059.0
2017-10-31 15:55:00,41.57,41.57,41.41,41.43,896524.0,34.7381,34.7381,34.6044,34.6211,896524.0
2017-11-01 09:30:00,41.85,41.88,41.41,41.42,241862.0,34.972,34.9971,34.6044,34.6127,241862.0
2017-11-01 09:35:00,41.42,41.54,41.4,41.48,109812.0,34.6127,34.713,34.596,34.6629,109812.0
2017-11-01 09:40:00,41.47,41.56,41.44,41.55,184418.0,34.6545,34.7297,34.6294,34.7213,184418.0
2017-11-01 09:45:00,41.55,41.65,41.55,41.65,119963.0,34.7213,34.8049,34.7213,34.8049,119963.0
2017-11-01 09:50:00,41.66,41.75,41.64,41.75,127042.0,34.8133,34.8885,34.7966,34.8885,127042.0
2017-11-01 09:55:00,41.74,41.75,41.65,41.66,115886.0,34.8801,34.8885,34.8049,34.8133,115886.0
2017-11-01 10:00:00,41.66,41.68,41.62,41.65,120792.0,34.8133,34.83,34.7798,34.8049,120792.0
2017-11-01 10:05:00,41.65,41.67,41.62,41.65,92883.0,34.8049,34.8216,34.7798,34.8049,92883.0
2017-11-01 10:10:00,41.65,41.67,41.61,41.66,156451.0,34.8049,34.8216,34.7715,34.8133,156451.0
2017-11-01 10:15:00,41.67,41.68,41.58,41.6,67158.0,34.8216,34.83,34.7464,34.7631,67158.0
2017-11-01 10:20:00,41.6,41.64,41.52,41.53,72251.0,34.7631,34.7966,34.6963,34.7046,72251.0
2017-11-01 10:25:00,41.53,41.54,41.39,41.39,52794.0,34.7046,34.713,34.5876,34.5876,52794.0
2017-11-01 10:30:00,41.39,41.44,41.37,41.39,45782.0,34.5876,34.6294,34.5709,34.5876,45782.0
2017-11-01 10:35:00,41.38,41.46,41.37,41.46,67276.0,34.5793,34.6461,34.5709,34.6461,67276.0
2017-11-01 10:40:00,41.47,41.54,41.46,41.51,55393.0,34.6545,34.713,34.6461,34.6879,55393.0
2017-11-01 10:45:00,41.52,41.53,41.48,41.51,49701.0,34.6963,34.7046,34.6629,34.6879,49701.0
2017-11-01 10:50:00,41.5,41.51,41.44,41.45,70538.0,34.6796,34.6879,34.6294,34.6378,70538.0
2017-11-01 10:55:00,41.45,41.47,41.36,41.37,96622.0,34.6378,34.6545,34.5626,34.5709,96622.0
2017-11-01 11:00:00,41.37,41.4,41.31,41.31,51320.0,34.5709,34.596,34.5208,34.5208,51320.0
2017-11-01 11:05:00,41.31,41.4,41.31,41.4,36792.0,34.5208,34.596,34.5208,34.596,36792.0
2017-11-01 11:10:00,41.39,41.4,41.36,41.38,48915.0,34.5876,34.596,34.5626,34.5793,48915.0
2017-11-01 11:15:00,41.38,41.43,41.37,41.39,40514.0,34.5793,34.6211,34.5709,34.5876,40514.0
2017-11-01 11:20:00,41.4,41.42,41.39,41.4,139892.0,34.596,34.6127,34.5876,34.596,139892.0
2017-11-01 11:25:00,41.4,41.44,41.39,41.41,40347.0,34.596,34.6294,34.5876,34.6044,40347.0
2017-11-01 11:30:00,41.41,41.43,41.34,41.35,292954.0,34.6044,34.6211,34.5459,34.5542,292954.0
2017-11-01 11:35:00,41.36,41.37,41.3,41.36,47372.0,34.5626,34.5709,34.5124,34.5626,47372.0
2017-11-01 11:40:00,41.36,41.36,41.32,41.36,50344.0,34.5626,34.5626,34.5291,34.5626,50344.0
2017-11-01 11:45:00,41.36,41.42,41.34,41.42,56057.0,34.5626,34.6127,34.5459,34.6127,56057.0
2017-11-01 11:50:00,41.42,41.46,41.4,41.43,75525.0,34.6127,34.6461,34.596,34.6211,75525.0
2017-11-01 11:55:00,41.42,41.47,41.41,41.45,31818.0,34.6127,34.6545,34.6044,34.6378,31818.0
2017-11-01 12:00:00,41.46,41.46,41.41,41.41,50514.0,34.6461,34.6461,34.6044,34.6044,50514.0
2017-11-01 12:05:00,41.41,41.44,41.41,41.44,44259.0,34.6044,34.6294,34.6044,34.6294,44259.0
2017-11-01 12:10:00,41.44,41.46,41.43,41.45,46174.0,34.6294,34.6461,34.6211,34.6378,46174.0
2017-11-01 12:15:00,41.46,41.49,41.46,41.49,68098.0,34.6461,34.6712,34.6461,34.6712,68098.0
2017-11-01 12:20:00,41.49,41.51,41.48,41.5,36989.0,34.6712,34.6879,34.6629,34.6796,36989.0
2017-11-01 12:25:00,41.5,41.5,41.41,41.43,68820.0,34.6796,34.6796,34.6044,34.6211,68820.0
2017-11-01 12:30:00,41.43,41.47,41.43,41.44,43421.0,34.6211,34.6545,34.6211,34.6294,43421.0
2017-11-01 12:35:00,41.44,41.45,41.39,41.42,39790.0,34.6294,34.6378,34.5876,34.6127,39790.0
2017-11-01 12:40:00,41.43,41.43,41.34,41.34,68053.0,34.6211,34.6211,34.5459,34.5459,68053.0
2017-11-01 12:45:00,41.34,41.37,41.34,41.35,33891.0,34.5459,34.5709,34.5459,34.5542,33891.0
2017-11-01 12:50:00,41.36,41.42,41.35,41.4,35465.0,34.5626,34.6127,34.5542,34.596,35465.0
2017-11-01 12:55:00,41.4,41.47,41.37,41.44,151836.0,34.596,34.6545,34.5709,34.6294,151836.0
2017-11-01 13:00:00,41.44,41.46,41.41,41.41,51420.0,34.6294,34.6461,34.6044,34.6044,51420.0
2017-11-01 13:05:00,41.41,41.42,41.35,41.39,52977.0,34.6044,34.6127,34.5542,34.5876,52977.0
2017-11-01 13:10:00,41.4,41.4,41.38,41.39,21543.0,34.596,34.596,34.5793,34.5876,21543.0
2017-11-01 13:15:00,41.38,41.4,41.37,41.37,35028.0,34.5793,34.596,34.5709,34.5709,35028.0
2017-11-01 13:20:00,41.38,41.41,41.37,41.38,48738.0,34.5793,34.6044,34.5709,34.5793,48738.0
2017-11-01 13:25:00,41.39,41.39,41.37,41.37,29587.0,34.5876,34.5876,34.5709,34.5709,29587.0
2017-11-01 13:30:00,41.38,41.38,41.31,41.33,39595.0,34.5793,34.5793,34.5208,34.5375,39595.0
2017-11-01 13:35:00,41.33,41.38,41.33,41.37,47812.0,34.5375,34.5793,34.5375,34.5709,47812.0
2017-11-01 13:40:00,41.37,41.38,41.35,41.36,32283.0,34.5709,34.5793,34.5542,34.5626,32283.0
2017-11-01 13:45:00,41.35,41.35,41.29,41.32,121425.0,34.5542,34.5542,34.5041,34.5291,121425.0
2017-11-01 13:50:00,41.32,41.35,41.31,41.35,24342.0,34.5291,34.5542,34.5208,34.5542,24342.0
2017-11-01 13:55:00,41.34,41.4,41.3,41.38,102985.0,34.5459,34.596,34.5124,34.5793,102985.0
2017-11-01 14:00:00,41.38,41.44,41.33,41.41,56564.0,34.5793,34.6294,34.5375,34.6044,56564.0
2017-11-01 14:05:00,41.42,41.44,41.34,41.37,54269.0,34.6127,34.6294,34.5459,34.5709,54269.0
2017-11-01 14:10:00,41.36,41.38,41.34,41.38,65779.0,34.5626,34.5793,34.5459,34.5793,65779.0
2017-11-01 14:15:00,41.39,41.39,41.31,41.32,58478.0,34.5876,34.5876,34.5208,34.5291,58478.0
2017-11-01 14:20:00,41.33,41.33,41.26,41.26,50903.0,34.5375,34.5375,34.479,34.479,50903.0
2017-11-01 14:25:00,41.27,41.29,41.26,41.27,72347.0,34.4874,34.5041,34.479,34.4874,72347.0
2017-11-01 14:30:00,41.27,41.3,41.27,41.29,64327.0,34.4874,34.5124,34.4874,34.5041,64327.0
2017-11-01 14:35:00,41.29,41.32,41.28,41.3,51816.0,34.5041,34.5291,34.4957,34.5124,51816.0
2017-11-01 14:40:00,41.3,41.31,41.28,41.3,70445.0,34.5124,34.5208,34.4957,34.5124,70445.0
2017-11-01 14:45:00,41.3,41.34,41.27,41.32,94622.0,34.5124,34.5459,34.4874,34.5291,94622.0
2017-11-01 14:50:00,41.31,41.32,41.27,41.29,70595.0,34.5208,34.5291,34.4874,34.5041,70595.0
2017-11-01 14:55:00,41.3,41.31,41.28,41.3,49994.0,34.5124,34.5208,34.4957,34.5124,49994.0
2017-11-01 15:00:00,41.3,41.31,41.27,41.28,81241.0,34.5124,34.5208,34.4874,34.4957,81241.0
2017-11-01 15:05:00,41.29,41.31,41.28,41.28,51103.0,34.5041,34.5208,34.4957,34.4957,51103.0
2017-11-01 15:10:00,41.28,41.31,41.28,41.3,47757.0,34.4957,34.5208,34.4957,34.5124,47757.0
2017-11-01 15:15:00,41.3,41.31,41.26,41.3,120411.0,34.5124,34.5208,34.479,34.5124,120411.0
2017-11-01 15:20:00,41.3,41.31,41.29,41.29,96689.0,34.5124,34.5208,34.5041,34.5041,96689.0
2017-11-01 15:25:00,41.3,41.31,41.29,41.3,90550.0,34.5124,34.5208,34.5041,34.5124,90550.0
2017-11-01 15:30:00,41.3,41.32,41.28,41.31,86617.0,34.5124,34.5291,34.4957,34.5208,86617.0
2017-11-01 15:35:00,41.32,41.33,41.28,41.3,135085.0,34.5291,34.5375,34.4957,34.5124,135085.0
2017-11-01 15:40:00,41.29,41.32,41.29,41.32,104502.0,34.5041,34.5291,34.5041,34.5291,104502.0
2017-11-01 15:45:00,41.32,41.32,41.26,41.3,193229.0,34.5291,34.5291,34.479,34.5124,193229.0
2017-11-01 15:50:00,41.3,41.31,41.24,41.27,309884.0,34.5124,34.5208,34.4623,34.4874,309884.0
2017-11-01 15:55:00,41.27,41.29,41.22,41.26,402991.0,34.4874,34.5041,34.4456,34.479,402991.0
2017-11-02 09:30:00,41.26,41.26,41.01,41.18,264803.0,34.479,34.479,34.2701,34.4122,264803.0
2017-11-02 09:35:00,41.2,41.25,41.16,41.23,155578.0,34.4289,34.4707,34.3954,34.4539,155578.0
2017-11-02 09:40:00,41.23,41.26,41.18,41.21,138870.0,34.4539,34.479,34.4122,34.4372,138870.0
2017-11-02 09:45:00,41.21,41.22,41.0,41.05,112405.0,34.4372,34.4456,34.2617,34.3035,112405.0
2017-11-02 09:50:00,41.05,41.19,41.04,41.17,97230.0,34.3035,34.4205,34.2952,34.4038,97230.0
2017-11-02 09:55:00,41.18,41.23,41.12,41.21,114327.0,34.4122,34.4539,34.362,34.4372,114327.0
2017-11-02 10:00:00,41.22,41.23,41.12,41.14,73037.0,34.4456,34.4539,34.362,34.3787,73037.0
2017-11-02 10:05:00,41.14,41.14,41.04,41.08,69736.0,34.3787,34.3787,34.2952,34.3286,69736.0
2017-11-02 10:10:00,41.08,41.23,41.08,41.21,138354.0,34.3286,34.4539,34.3286,34.4372,138354.0
2017-11-02 10:15:00,41.22,41.29,41.19,41.21,81462.0,34.4456,34.5041,34.4205,34.4372,81462.0
2017-11-02 10:20:00,41.2,41.25,41.19,41.23,48793.0,34.4289,34.4707,34.4205,34.4539,48793.0
2017-11-02 10:25:00,41.23,41.3,41.22,41.24,64545.0,34.4539,34.5124,34.4456,34.4623,64545.0
2017-11-02 10:30:00,41.24,41.31,41.23,41.25,117599.0,34.4623,34.5208,34.4539,34.4707,117599.0
2017-11-02 10:35:00,41.24,41.31,41.24,41.27,93709.0,34.4623,34.5208,34.4623,34.4874,93709.0
2017-11-02 10:40:00,41.28,41.35,41.25,41.3,53930.0,34.4957,34.5542,34.4707,34.5124,53930.0
2017-11-02 10:45:00,41.3,41.31,41.27,41.31,81618.0,34.5124,34.5208,34.4874,34.5208,81618.0
2017-11-02 10:50:00,41.31,41.41,41.31,41.41,49516.0,34.5208,34.6044,34.5208,34.6044,49516.0
2017-11-02 10:55:00,41.41,41.42,41.34,41.42,79219.0,34.6044,34.6127,34.5459,34.6127,79219.0
2017-11-02 11:00:00,41.42,41.44,41.35,41.37,73863.0,34.6127,34.6294,34.5542,34.5709,73863.0
2017-11-02 11:05:00,41.37,41.38,41.34,41.34,49228.0,34.5709,34.5793,34.5459,34.5459,49228.0
2017-11-02 11:10:00,41.34,41.35,41.31,41.34,27004.0,34.5459,34.5542,34.5208,34.5459,27004.0
2017-11-02 11:15:00,41.34,41.38,41.33,41.37,77271.0,34.5459,34.5793,34.5375,34.5709,77271.0
2017-11-02 11:20:00,41.36,41.4,41.36,41.38,40219.0,34.5626,34.596,34.5626,34.5793,40219.0
2017-11-02 11:25:00,41.38,41.46,41.37,41.37,140405.0,34.5793,34.6461,34.5709,34.5709,140405.0
2017-11-02 11:30:00,41.38,41.38,41.25,41.26,69930.0,34.5793,34.5793,34.4707,34.479,69930.0
2017-11-02 11:35:00,41.26,41.27,41.16,41.21,85156.0,34.479,34.4874,34.3954,34.4372,85156.0
2017-11-02 11:40:00,41.21,41.24,41.19,41.23,22574.0,34.4372,34.4623,34.4205,34.4539,22574.0
2017-11-02 11:45:00,41.23,41.27,41.22,41.27,70495.0,34.4539,34.4874,34.4456,34.4874,70495.0
2017-11-02 11:50:00,41.27,41.27,41.19,41.19,27898.0,34.4874,34.4874,34.4205,34.4205,27898.0
2017-11-02 11:55:00,41.19,41.2,41.15,41.18,37093.0,34.4205,34.4289,34.3871,34.4122,37093.0
2017-11-02 12:00:00,41.18,41.18,41.13,41.17,24985.0,34.4122,34.4122,34.3704,34.4038,24985.0
2017-11-02 12:05:00,41.17,41.19,41.12,41.13,33721.0,34.4038,34.4205,34.362,34.3704,33721.0
2017-11-02 12:10:00,41.14,41.15,41.11,41.12,34523.0,34.3787,34.3871,34.3537,34.362,34523.0
2017-11-02 12:15:00,41.13,41.16,41.12,41.14,47688.0,34.3704,34.3954,34.362,34.3787,47688.0
2017-11-02 12:20:00,41.15,41.16,41.14,41.15,37246.0,34.3871,34.3954,34.3787,34.3871,37246.0
2017-11-02 12:25:00,41.14,41.18,41.14,41.15,40055.0,34.3787,34.4122,34.3787,34.3871,40055.0
2017-11-02 12:30:00,41.15,41.19,41.15,41.17,32557.0,34.3871,34.4205,34.3871,34.4038,32557.0
2017-11-02 12:35:00,41.18,41.18,41.14,41.15,76863.0,34.4122,34.4122,34.3787,34.3871,76863.0
2017-11-02 12:40:00,41.16,41.17,41.14,41.15,18523.0,34.3954,34.4038,34.3787,34.3871,18523.0
2017-11-02 12:45:00,41.16,41.17,41.11,41.11,35374.0,34.3954,34.4038,34.3537,34.3537,35374.0
2017-11-02 12:50:00,41.11,41.11,41.07,41.09,26874.0,34.3537,34.3537,34.3202,34.3369,26874.0
2017-11-02 12:55:00,41.09,41.1,41.06,41.07,26875.0,34.3369,34.3453,34.3119,34.3202,26875.0
2017-11-02 13:00:00,41.06,41.08,41.05,41.08,42166.0,34.3119,34.3286,34.3035,34.3286,42166.0
2017-11-02 13:05:00,41.07,41.08,41.03,41.04,15584.0,34.3202,34.3286,34.2868,34.2952,15584.0
2017-11-02 13:10:00,41.04,41.04,41.01,41.02,40078.0,34.2952,34.2952,34.2701,34.2785,40078.0
2017-11-02 13:15:00,41.01,41.02,41.0,41.01,57165.0,34.2701,34.2785,34.2617,34.2701,57165.0
2017-11-02 13:20:00,41.01,41.01,40.98,40.98,68434.0,34.2701,34.2701,34.245,34.245,68434.0
2017-11-02 13:25:00,40.98,40.99,40.96,40.98,18322.0,34.245,34.2534,34.2283,34.245,18322.0
2017-11-02 13:30:00,40.97,40.97,40.94,40.96,20392.0,34.2367,34.2367,34.2116,34.2283,20392.0
2017-11-02 13:35:00,40.96,40.99,40.94,40.95,24563.0,34.2283,34.2534,34.2116,34.22,24563.0
2017-11-02 13:40:00,40.95,40.98,40.94,40.96,25789.0,34.22,34.245,34.2116,34.2283,25789.0
2017-11-02 13:45:00,40.95,40.99,40.94,40.96,36066.0,34.22,34.2534,34.2116,34.2283,36066.0
2017-11-02 13:50:00,40.96,40.97,40.91,40.92,38707.0,34.2283,34.2367,34.1865,34.1949,38707.0
2017-11-02 13:55:00,40.91,40.95,40.91,40.95,27344.0,34.1865,34.22,34.1865,34.22,27344.0
2017-11-02 14:00:00,40.96,40.99,40.95,40.97,25182.0,34.2283,34.2534,34.22,34.2367,25182.0
2017-11-02 14:05:00,40.97,40.97,40.93,40.96,23136.0,34.2367,34.2367,34.2032,34.2283,23136.0
2017-11-02 14:10:00,40.96,40.97,40.94,40.96,22586.0,34.2283,34.2367,34.2116,34.2283,22586.0
2017-11-02 14:15:00,40.96,40.96,40.93,40.94,25255.0,34.2283,34.2283,34.2032,34.2116,25255.0
2017-11-02 14:20:00,40.94,40.97,40.89,40.97,26378.0,34.2116,34.2367,34.1698,34.2367,26378.0
2017-11-02 14:25:00,40.97,41.0,40.95,40.99,28548.0,34.2367,34.2617,34.22,34.2534,28548.0
2017-11-02 14:30:00,40.99,41.01,40.96,40.99,27549.0,34.2534,34.2701,34.2283,34.2534,27549.0
2017-11-02 14:35:00,40.98,41.0,40.98,40.99,19524.0,34.245,34.2617,34.245,34.2534,19524.0
2017-11-02 14:40:00,41.0,41.0,40.94,40.96,49027.0,34.2617,34.2617,34.2116,34.2283,49027.0
2017-11-02 14:45:00,40.96,40.99,40.95,40.98,37008.0,34.2283,34.2534,34.22,34.245,37008.0
2017-11-02 14:50:00,40.98,40.99,40.95,40.96,20044.0,34.245,34.2534,34.22,34.2283,20044.0
2017-11-02 14:55:00,40.95,40.97,40.9,40.93,32968.0,34.22,34.2367,34.1782,34.2032,32968.0
2017-11-02 15:00:00,40.93,40.96,40.92,40.96,31339.0,34.2032,34.2283,34.1949,34.2283,31339.0
2017-11-02 15:05:00,40.96,40.98,40.94,40.98,38179.0,34.2283,34.245,34.2116,34.245,38179.0
2017-11-02 15:10:00,40.97,40.99,40.96,40.98,49884.0,34.2367,34.2534,34.2283,34.245,49884.0
2017-11-02 15:15:00,40.98,41.0,40.97,40.99,53773.0,34.245,34.2617,34.2367,34.2534,53773.0
2017-11-02 15:20:00,41.0,41.03,40.99,41.02,86667.0,34.2617,34.2868,34.2534,34.2785,86667.0
2017-11-02 15:25:00,41.02,41.02,40.99,41.0,54820.0,34.2785,34.2785,34.2534,34.2617,54820.0
2017-11-02 15:30:00,41.01,41.02,40.98,40.99,93621.0,34.2701,34.2785,34.245,34.2534,93621.0
2017-11-02 15:35:00,41.0,41.03,40.99,41.02,70068.0,34.2617,34.2868,34.2534,34.2785,70068.0
2017-11-02 15:40:00,41.03,41.03,41.01,41.03,105062.0,34.2868,34.2868,34.2701,34.2868,105062.0
2017-11-02 15:45:00,41.03,41.05,41.02,41.04,109909.0,34.2868,34.3035,34.2785,34.2952,109909.0
2017-11-02 15:50:00,41.04,41.18,41.03,41.16,609741.0,34.2952,34.4122,34.2868,34.3954,609741.0
2017-11-02 15:55:00,41.16,41.2,41.14,41.16,768669.0,34.3954,34.4289,34.3787,34.3954,768669.0
2017-11-03 09:30:00,41.09,41.35,41.0,41.16,270786.0,34.3369,34.5542,34.2617,34.3954,270786.0
2017-11-03 09:35:00,41.15,41.15,40.96,40.99,84264.0,34.3871,34.3871,34.2283,34.2534,84264.0
2017-11-03 09:40:00,41.0,41.12,40.98,41.11,87067.0,34.2617,34.362,34.245,34.3537,87067.0
2017-11-03 09:45:00,41.11,41.16,41.05,41.05,90164.0,34.3537,34.3954,34.3035,34.3035,90164.0
2017-11-03 09:50:00,41.05,41.14,41.04,41.13,42527.0,34.3035,34.3787,34.2952,34.3704,42527.0
2017-11-03 09:55:00,41.13,41.16,41.11,41.11,87202.0,34.3704,34.3954,34.3537,34.3537,87202.0
2017-11-03 10:00:00,41.12,41.13,41.07,41.08,23605.0,34.362,34.3704,34.3202,34.3286,23605.0
2017-11-03 10:05:00,41.08,41.15,41.05,41.11,31049.0,34.3286,34.3871,34.3035,34.3537,31049.0
2017-11-03 10:10:00,41.1,41.1,41.06,41.1,26611.0,34.3453,34.3453,34.3119,34.3453,26611.0
2017-11-03 10:15:00,41.09,41.14,41.08,41.13,33827.0,34.3369,34.3787,34.3286,34.3704,33827.0
2017-11-03 10:20:00,41.12,41.13,41.09,41.11,27964.0,34.362,34.3704,34.3369,34.3537,27964.0
2017-11-03 10:25:00,41.11,41.12,41.09,41.1,60784.0,34.3537,34.362,34.3369,34.3453,60784.0
2017-11-03 10:30:00,41.09,41.19,41.09,41.19,127924.0,34.3369,34.4205,34.3369,34.4205,127924.0
2017-11-03 10:35:00,41.19,41.19,41.16,41.19,336985.0,34.4205,34.4205,34.3954,34.4205,336985.0
2017-11-03 10:40:00,41.19,41.2,41.18,41.19,37948.0,34.4205,34.4289,34.4122,34.4205,37948.0
2017-11-03 10:45:00,41.19,41.19,41.15,41.15,25932.0,34.4205,34.4205,34.3871,34.3871,25932.0
2017-11-03 10:50:00,41.15,41.16,41.04,41.11,86487.0,34.3871,34.3954,34.2952,34.3537,86487.0
2017-11-03 10:55:00,41.11,41.16,41.11,41.14,36736.0,34.3537,34.3954,34.3537,34.3787,36736.0
2017-11-03 11:00:00,41.14,41.16,41.13,41.16,30516.0,34.3787,34.3954,34.3704,34.3954,30516.0
2017-11-03 11:05:00,41.15,41.16,41.12,41.14,47997.0,34.3871,34.3954,34.362,34.3787,47997.0
2017-11-03 11:10:00,41.14,41.16,41.13,41.15,20723.0,34.3787,34.3954,34.3704,34.3871,20723.0
2017-11-03 11:15:00,41.15,41.15,41.12,41.15,32544.0,34.3871,34.3871,34.362,34.3871,32544.0
2017-11-03 11:20:00,41.15,41.18,41.13,41.15,81135.0,34.3871,34.4122,34.3704,34.3871,81135.0
2017-11-03 11:25:00,41.16,41.17,41.15,41.17,66065.0,34.3954,34.4038,34.3871,34.4038,66065.0
2017-11-03 11:30:00,41.18,41.2,41.16,41.19,62603.0,34.4122,34.4289,34.3954,34.4205,62603.0
2017-11-03 11:35:00,41.2,41.2,41.18,41.18,11890.0,34.4289,34.4289,34.4122,34.4122,11890.0
2017-11-03 11:40:00,41.19,41.2,41.14,41.15,27851.0,34.4205,34.4289,34.3787,34.3871,27851.0
2017-11-03 11:45:00,41.16,41.16,41.12,41.13,19178.0,34.3954,34.3954,34.362,34.3704,19178.0
2017-11-03 11:50:00,41.12,41.2,41.12,41.19,41151.0,34.362,34.4289,34.362,34.4205,41151.0
2017-11-03 11:55:00,41.18,41.28,41.17,41.25,107060.0,34.4122,34.4957,34.4038,34.4707,107060.0
2017-11-03 12:00:00,41.25,41.29,41.25,41.27,29408.0,34.4707,34.5041,34.4707,34.4874,29408.0
2017-11-03 12:05:00,41.27,41.27,41.23,41.23,31166.0,34.4874,34.4874,34.4539,34.4539,31166.0
2017-11-03 12:10:00,41.24,41.27,41.23,41.26,51401.0,34.4623,34.4874,34.4539,34.479,51401.0
2017-11-03 12:15:00,41.26,41.3,41.25,41.28,34624.0,34.479,34.5124,34.4707,34.4957,34624.0
2017-11-03 12:20:00,41.28,41.29,41.28,41.29,19115.0,34.4957,34.5041,34.4957,34.5041,19115.0
2017-11-03 12:25:00,41.29,41.29,41.2,41.21,41162.0,34.5041,34.5041,34.4289,34.4372,41162.0
2017-11-03 12:30:00,41.21,41.24,41.21,41.24,26144.0,34.4372,34.4623,34.4372,34.4623,26144.0
2017-11-03 12:35:00,41.23,41.27,41.22,41.22,26247.0,34.4539,34.4874,34.4456,34.4456,26247.0
2017-11-03 12:40:00,41.22,41.24,41.22,41.22,13365.0,34.4456,34.4623,34.4456,34.4456,13365.0
2017-11-03 12:45:00,41.23,41.24,41.22,41.22,9123.0,34.4539,34.4623,34.4456,34.4456,9123.0
2017-11-03 12:50:00,41.23,41.24,41.22,41.24,4950.0,34.4539,34.4623,34.4456,34.4623,4950.0
2017-11-03 12:55:00,41.24,41.24,41.21,41.23,48173.0,34.4623,34.4623,34.4372,34.4539,48173.0
2017-11-03 13:00:00,41.23,41.27,41.23,41.25,24184.0,34.4539,34.4874,34.4539,34.4707,24184.0
2017-11-03 13:05:00,41.25,41.27,41.25,41.27,11060.0,34.4707,34.4874,34.4707,34.4874,11060.0
2017-11-03 13:10:00,41.27,41.27,41.25,41.26,14966.0,34.4874,34.4874,34.4707,34.479,14966.0
2017-11-03 13:15:00,41.25,41.27,41.23,41.24,35472.0,34.4707,34.4874,34.4539,34.4623,35472.0
2017-11-03 13:20:00,41.24,41.25,41.24,41.25,5898.0,34.4623,34.4707,34.4623,34.4707,5898.0
2017-11-03 13:25:00,41.25,41.25,41.22,41.22,13687.0,34.4707,34.4707,34.4456,34.4456,13687.0
2017-11-03 13:30:00,41.23,41.23,41.21,41.21,15992.0,34.4539,34.4539,34.4372,34.4372,15992.0
2017-11-03 13:35:00,41.21,41.22,41.13,41.13,119812.0,34.4372,34.4456,34.3704,34.3704,119812.0
2017-11-03 13:40:00,41.13,41.17,41.13,41.15,20311.0,34.3704,34.4038,34.3704,34.3871,20311.0
2017-11-03 13:45:00,41.15,41.16,41.14,41.15,12665.0,34.3871,34.3954,34.3787,34.3871,12665.0
2017-11-03 13:50:00,41.14,41.15,41.12,41.13,14379.0,34.3787,34.3871,34.362,34.3704,14379.0
2017-11-03 13:55:00,41.13,41.13,41.1,41.11,13028.0,34.3704,34.3704,34.3453,34.3537,13028.0
2017-11-03 14:00:00,41.1,41.11,41.05,41.05,41184.0,34.3453,34.3537,34.3035,34.3035,41184.0
2017-11-03 14:05:00,41.06,41.07,41.03,41.05,17026.0,34.3119,34.3202,34.2868,34.3035,17026.0
2017-11-03 14:10:00,41.05,41.06,41.03,41.04,21775.0,34.3035,34.3119,34.2868,34.2952,21775.0
2017-11-03 14:15:00,41.05,41.06,41.03,41.05,23486.0,34.3035,34.3119,34.2868,34.3035,23486.0
2017-11-03 14:20:00,41.05,41.05,41.0,41.02,45639.0,34.3035,34.3035,34.2617,34.2785,45639.0
2017-11-03 14:25:00,41.02,41.03,40.97,40.97,32440.0,34.2785,34.2868,34.2367,34.2367,32440.0
2017-11-03 14:30:00,40.98,40.98,40.94,40.98,37375.0,34.245,34.245,34.2116,34.245,37375.0
2017-11-03 14:35:00,40.98,41.0,40.92,40.96,109890.0,34.245,34.2617,34.1949,34.2283,109890.0
2017-11-03 14:40:00,40.95,40.96,40.91,40.96,67981.0,34.22,34.2283,34.1865,34.2283,67981.0
2017-11-03 14:45:00,40.95,40.96,40.91,40.94,51310.0,34.22,34.2283,34.1865,34.2116,51310.0
2017-11-03 14:50:00,40.93,40.95,40.93,40.94,34528.0,34.2032,34.22,34.2032,34.2116,34528.0
2017-11-03 14:55:00,40.94,40.97,40.93,40.93,21352.0,34.2116,34.2367,34.2032,34.2032,21352.0
2017-11-03 15:00:00,40.93,40.95,40.92,40.95,28213.0,34.2032,34.22,34.1949,34.22,28213.0
2017-11-03 15:05:00,40.95,40.96,40.94,40.94,30285.0,34.22,34.2283,34.2116,34.2116,30285.0
2017-11-03 15:10:00,40.95,40.95,40.93,40.94,17574.0,34.22,34.22,34.2032,34.2116,17574.0
2017-11-03 15:15:00,40.93,40.95,40.91,40.93,43543.0,34.2032,34.22,34.1865,34.2032,43543.0
2017-11-03 15:20:00,40.92,40.94,40.9,40.9,28216.0,34.1949,34.2116,34.1782,34.1782,28216.0
2017-11-03 15:25:00,40.9,40.93,40.9,40.93,68383.0,34.1782,34.2032,34.1782,34.2032,68383.0
2017-11-03 15:30:00,40.93,40.94,40.91,40.92,47936.0,34.2032,34.2116,34.1865,34.1949,47936.0
2017-11-03 15:35:00,40.92,40.95,40.92,40.95,39308.0,34.1949,34.22,34.1949,34.22,39308.0
2017-11-03 15:40:00,40.94,40.95,40.93,40.93,34712.0,34.2116,34.22,34.2032,34.2032,34712.0
2017-11-03 15:45:00,40.94,40.94,40.92,40.94,48627.0,34.2116,34.2116,34.1949,34.2116,48627.0
2017-11-03 15:50:00,40.94,41.02,40.93,40.97,285042.0,34.2116,34.2785,34.2032,34.2367,285042.0
2017-11-03 15:55:00,40.97,40.98,40.93,40.96,361337.0,34.2367,34.245,34.2032,34.2283,361337.0
2017-11-06 09:30:00,40.94,40.95,40.77,40.79,116798.0,34.2116,34.22,34.0695,34.0863,116798.0
2017-11-06 09:35:00,40.78,40.81,40.7,40.76,85491.0,34.0779,34.103,34.011,34.0612,85491.0
2017-11-06 09:40:00,40.76,40.84,40.65,40.69,85178.0,34.0612,34.128,33.9693,34.0027,85178.0
2017-11-06 09:45:00,40.69,40.77,40.66,40.75,77308.0,34.0027,34.0695,33.9776,34.0528,77308.0
2017-11-06 09:50:00,40.75,40.87,40.68,40.86,78702.0,34.0528,34.1531,33.9943,34.1447,78702.0
2017-11-06 09:55:00,40.87,40.89,40.85,40.88,56269.0,34.1531,34.1698,34.1364,34.1615,56269.0
2017-11-06 10:00:00,40.88,40.93,40.84,40.87,68403.0,34.1615,34.2032,34.128,34.1531,68403.0
2017-11-06 10:05:00,40.87,40.88,40.83,40.86,70577.0,34.1531,34.1615,34.1197,34.1447,70577.0
2017-11-06 10:10:00,40.86,40.89,40.77,40.77,37929.0,34.1447,34.1698,34.0695,34.0695,37929.0
2017-11-06 10:15:00,40.77,40.78,40.68,40.69,60128.0,34.0695,34.0779,33.9943,34.0027,60128.0
2017-11-06 10:20:00,40.68,40.7,40.63,40.67,30936.0,33.9943,34.011,33.9525,33.986,30936.0
2017-11-06 10:25:00,40.67,40.67,40.61,40.65,34426.0,33.986,33.986,33.9358,33.9693,34426.0
2017-11-06 10:30:00,40.65,40.68,40.64,40.66,23568.0,33.9693,33.9943,33.9609,33.9776,23568.0
2017-11-06 10:35:00,40.65,40.66,40.62,40.63,54806.0,33.9693,33.9776,33.9442,33.9525,54806.0
2017-11-06 10:40:00,40.64,40.64,40.57,40.61,55294.0,33.9609,33.9609,33.9024,33.9358,55294.0
2017-11-06 10:45:00,40.6,40.61,40.53,40.53,37724.0,33.9275,33.9358,33.869,33.869,37724.0
2017-11-06 10:50:00,40.53,40.55,40.47,40.5,52270.0,33.869,33.8857,33.8188,33.8439,52270.0
2017-11-06 10:55:00,40.5,40.5,40.41,40.43,55624.0,33.8439,33.8439,33.7687,33.7854,55624.0
2017-11-06 11:00:00,40.43,40.58,40.42,40.56,96081.0,33.7854,33.9108,33.7771,33.8941,96081.0
2017-11-06 11:05:00,40.55,40.59,40.53,40.54,30283.0,33.8857,33.9191,33.869,33.8773,30283.0
2017-11-06 11:10:00,40.54,40.55,40.49,40.49,63362.0,33.8773,33.8857,33.8356,33.8356,63362.0
2017-11-06 11:15:00,40.5,40.5,40.47,40.5,44229.0,33.8439,33.8439,33.8188,33.8439,44229.0
2017-11-06 11:20:00,40.5,40.56,40.49,40.55,48510.0,33.8439,33.8941,33.8356,33.8857,48510.0
2017-11-06 11:25:00,40.55,40.56,40.5,40.54,74698.0,33.8857,33.8941,33.8439,33.8773,74698.0
2017-11-06 11:30:00,40.54,40.55,40.52,40.54,56547.0,33.8773,33.8857,33.8606,33.8773,56547.0
2017-11-06 11:35:00,40.54,40.57,40.53,40.57,83036.0,33.8773,33.9024,33.869,33.9024,83036.0
2017-11-06 11:40:00,40.57,40.59,40.49,40.5,69478.0,33.9024,33.9191,33.8356,33.8439,69478.0
2017-11-06 11:45:00,40.49,40.49,40.42,40.46,33676.0,33.8356,33.8356,33.7771,33.8105,33676.0
2017-11-06 11:50:00,40.46,40.46,40.42,40.43,39227.0,33.8105,33.8105,33.7771,33.7854,39227.0
2017-11-06 11:55:00,40.43,40.44,40.34,40.34,120152.0,33.7854,33.7938,33.7102,33.7102,120152.0
2017-11-06 12:00:00,40.35,40.36,40.32,40.36,36179.0,33.7186,33.7269,33.6935,33.7269,36179.0
2017-11-06 12:05:00,40.36,40.36,40.27,40.32,86184.0,33.7269,33.7269,33.6517,33.6935,86184.0
2017-11-06 12:10:00,40.32,40.33,40.31,40.33,25036.0,33.6935,33.7019,33.6851,33.7019,25036.0
2017-11-06 12:15:00,40.32,40.34,40.32,40.34,20360.0,33.6935,33.7102,33.6935,33.7102,20360.0
2017-11-06 12:20:00,40.34,40.35,40.3,40.32,37397.0,33.7102,33.7186,33.6768,33.6935,37397.0
2017-11-06 12:25:00,40.32,40.33,40.3,40.3,31240.0,33.6935,33.7019,33.6768,33.6768,31240.0
2017-11-06 12:30:00,40.31,40.32,40.29,40.29,22242.0,33.6851,33.6935,33.6684,33.6684,22242.0
2017-11-06 12:35:00,40.3,40.3,40.29,40.3,16969.0,33.6768,33.6768,33.6684,33.6768,16969.0
2017-11-06 12:40:00,40.3,40.32,40.28,40.32,63161.0,33.6768,33.6935,33.6601,33.6935,63161.0
2017-11-06 12:45:00,40.32,40.32,40.28,40.29,21159.0,33.6935,33.6935,33.6601,33.6684,21159.0
2017-11-06 12:50:00,40.28,40.31,40.28,40.31,31311.0,33.6601,33.6851,33.6601,33.6851,31311.0
2017-11-06 12:55:00,40.32,40.32,40.29,40.31,20672.0,33.6935,33.6935,33.6684,33.6851,20672.0
2017-11-06 13:00:00,40.31,40.32,40.28,40.32,22823.0,33.6851,33.6935,33.6601,33.6935,22823.0
2017-11-06 13:05:00,40.31,40.32,40.29,40.32,22508.0,33.6851,33.6935,33.6684,33.6935,22508.0
2017-11-06 13:10:00,40.32,40.33,40.31,40.33,29075.0,33.6935,33.7019,33.6851,33.7019,29075.0
2017-11-06 13:15:00,40.33,40.33,40.29,40.3,19646.0,33.7019,33.7019,33.6684,33.6768,19646.0
2017-11-06 13:20:00,40.29,40.3,40.25,40.28,28219.0,33.6684,33.6768,33.635,33.6601,28219.0
2017-11-06 13:25:00,40.28,40.3,40.28,40.3,13643.0,33.6601,33.6768,33.6601,33.6768,13643.0
2017-11-06 13:30:00,40.3,40.32,40.28,40.3,38010.0,33.6768,33.6935,33.6601,33.6768,38010.0
2017-11-06 13:35:00,40.29,40.3,40.24,40.24,22604.0,33.6684,33.6768,33.6266,33.6266,22604.0
2017-11-06 13:40:00,40.25,40.25,40.22,40.23,23216.0,33.635,33.635,33.6099,33.6183,23216.0
2017-11-06 13:45:00,40.23,40.23,40.21,40.23,27750.0,33.6183,33.6183,33.6016,33.6183,27750.0
2017-11-06 13:50:00,40.22,40.26,40.22,40.26,22062.0,33.6099,33.6434,33.6099,33.6434,22062.0
2017-11-06 13:55:00,40.26,40.27,40.21,40.21,28098.0,33.6434,33.6517,33.6016,33.6016,28098.0
2017-11-06 14:00:00,40.21,40.24,40.2,40.24,17484.0,33.6016,33.6266,33.5932,33.6266,17484.0
2017-11-06 14:05:00,40.24,40.3,40.23,40.29,57814.0,33.6266,33.6768,33.6183,33.6684,57814.0
2017-11-06 14:10:00,40.29,40.3,40.26,40.28,15489.0,33.6684,33.6768,33.6434,33.6601,15489.0
2017-11-06 14:15:00,40.28,40.31,40.28,40.31,26984.0,33.6601,33.6851,33.6601,33.6851,26984.0
2017-11-06 14:20:00,40.3,40.32,40.3,40.32,36144.0,33.6768,33.6935,33.6768,33.6935,36144.0
2017-11-06 14:25:00,40.31,40.36,40.3,40.32,110330.0,33.6851,33.7269,33.6768,33.6935,110330.0
2017-11-06 14:30:00,40.33,40.33,40.3,40.33,27670.0,33.7019,33.7019,33.6768,33.7019,27670.0
2017-11-06 14:35:00,40.32,40.35,40.32,40.33,28232.0,33.6935,33.7186,33.6935,33.7019,28232.0
2017-11-06 14:40:00,40.34,40.36,40.33,40.34,28587.0,33.7102,33.7269,33.7019,33.7102,28587.0
2017-11-06 14:45:00,40.34,40.36,40.32,40.34,100808.0,33.7102,33.7269,33.6935,33.7102,100808.0
2017-11-06 14:50:00,40.34,40.34,40.32,40.33,19557.0,33.7102,33.7102,33.6935,33.7019,19557.0
2017-11-06 14:55:00,40.32,40.38,40.32,40.38,42684.0,33.6935,33.7436,33.6935,33.7436,42684.0
2017-11-06 15:00:00,40.38,40.4,40.38,40.4,43339.0,33.7436,33.7603,33.7436,33.7603,43339.0
2017-11-06 15:05:00,40.4,40.45,40.39,40.44,47898.0,33.7603,33.8021,33.752,33.7938,47898.0
2017-11-06 15:10:00,40.43,40.44,40.41,40.43,53416.0,33.7854,33.7938,33.7687,33.7854,53416.0
2017-11-06 15:15:00,40.43,40.47,40.42,40.47,55224.0,33.7854,33.8188,33.7771,33.8188,55224.0
2017-11-06 15:20:00,40.47,40.47,40.44,40.45,48019.0,33.8188,33.8188,33.7938,33.8021,48019.0
2017-11-06 15:25:00,40.45,40.46,40.42,40.43,74034.0,33.8021,33.8105,33.7771,33.7854,74034.0
2017-11-06 15:30:00,40.43,40.43,40.4,40.41,83964.0,33.7854,33.7854,33.7603,33.7687,83964.0
2017-11-06 15:35:00,40.41,40.43,40.4,40.4,120984.0,33.7687,33.7854,33.7603,33.7603,120984.0
2017-11-06 15:40:00,40.41,40.44,40.4,40.44,112598.0,33.7687,33.7938,33.7603,33.7938,112598.0
2017-11-06 15:45:00,40.44,40.44,40.41,40.41,116303.0,33.7938,33.7938,33.7687,33.7687,116303.0
2017-11-06 15:50:00,40.41,40.43,40.37,40.42,179254.0,33.7687,33.7854,33.7353,33.7771,179254.0
2017-11-06 15:55:00,40.42,40.45,40.4,40.42,322784.0,33.7771,33.8021,33.7603,33.7771,322784.0
2017-11-07 09:30:00,40.52,40.52,40.36,40.47,136885.0,33.8606,33.8606,33.7269,33.8188,136885.0
2017-11-07 09:35:00,40.47,40.54,40.41,40.52,75102.0,33.8188,33.8773,33.7687,33.8606,75102.0
2017-11-07 09:40:00,40.53,40.69,40.51,40.69,104692.0,33.869,34.0027,33.8523,34.0027,104692.0
2017-11-07 09:45:00,40.68,40.74,40.65,40.74,211915.0,33.9943,34.0445,33.9693,34.0445,211915.0
2017-11-07 09:50:00,40.74,40.85,40.73,40.84,51927.0,34.0445,34.1364,34.0361,34.128,51927.0
2017-11-07 09:55:00,40.84,40.89,40.84,40.87,84822.0,34.128,34.1698,34.128,34.1531,84822.0
2017-11-07 10:00:00,40.86,40.99,40.79,40.96,128876.0,34.1447,34.2534,34.0863,34.2283,128876.0
2017-11-07 10:05:00,40.95,41.01,40.94,41.0,57882.0,34.22,34.2701,34.2116,34.2617,57882.0
2017-11-07 10:10:00,40.99,41.01,40.9,40.96,53736.0,34.2534,34.2701,34.1782,34.2283,53736.0
2017-11-07 10:15:00,40.96,41.03,40.95,40.98,115180.0,34.2283,34.2868,34.22,34.245,115180.0
2017-11-07 10:20:00,40.99,41.04,40.98,41.0,38674.0,34.2534,34.2952,34.245,34.2617,38674.0
2017-11-07 10:25:00,41.01,41.03,40.98,41.0,30228.0,34.2701,34.2868,34.245,34.2617,30228.0
2017-11-07 10:30:00,41.0,41.01,40.96,40.97,56552.0,34.2617,34.2701,34.2283,34.2367,56552.0
2017-11-07 10:35:00,40.96,41.0,40.93,40.97,80888.0,34.2283,34.2617,34.2032,34.2367,80888.0
2017-11-07 10:40:00,40.98,41.0,40.95,40.96,58417.0,34.245,34.2617,34.22,34.2283,58417.0
2017-11-07 10:45:00,40.95,41.01,40.95,41.0,139285.0,34.22,34.2701,34.22,34.2617,139285.0
2017-11-07 10:50:00,41.0,41.05,40.99,41.05,71277.0,34.2617,34.3035,34.2534,34.3035,71277.0
2017-11-07 10:55:00,41.04,41.1,41.03,41.09,38821.0,34.2952,34.3453,34.2868,34.3369,38821.0
2017-11-07 11:00:00,41.1,41.16,41.09,41.16,54930.0,34.3453,34.3954,34.3369,34.3954,54930.0
2017-11-07 11:05:00,41.16,41.23,41.15,41.2,84110.0,34.3954,34.4539,34.3871,34.4289,84110.0
2017-11-07 11:10:00,41.2,41.22,41.18,41.21,43994.0,34.4289,34.4456,34.4122,34.4372,43994.0
2017-11-07 11:15:00,41.21,41.22,41.17,41.19,59875.0,34.4372,34.4456,34.4038,34.4205,59875.0
2017-11-07 11:20:00,41.2,41.23,41.13,41.23,80271.0,34.4289,34.4539,34.3704,34.4539,80271.0
2017-11-07 11:25:00,41.23,41.25,41.13,41.15,67410.0,34.4539,34.4707,34.3704,34.3871,67410.0
2017-11-07 11:30:00,41.14,41.2,41.13,41.19,41148.0,34.3787,34.4289,34.3704,34.4205,41148.0
2017-11-07 11:35:00,41.19,41.21,41.13,41.13,56874.0,34.4205,34.4372,34.3704,34.3704,56874.0
2017-11-07 11:40:00,41.14,41.17,41.11,41.15,52367.0,34.3787,34.4038,34.3537,34.3871,52367.0
2017-11-07 11:45:00,41.15,41.21,41.12,41.19,201955.0,34.3871,34.4372,34.362,34.4205,201955.0
2017-11-07 11:50:00,41.2,41.2,41.09,41.09,30402.0,34.4289,34.4289,34.3369,34.3369,30402.0
2017-11-07 11:55:00,41.08,41.09,41.05,41.08,48526.0,34.3286,34.3369,34.3035,34.3286,48526.0
2017-11-07 12:00:00,41.07,41.15,41.07,41.13,88966.0,34.3202,34.3871,34.3202,34.3704,88966.0
2017-11-07 12:05:00,41.13,41.15,41.04,41.05,112963.0,34.3704,34.3871,34.2952,34.3035,112963.0
2017-11-07 12:10:00,41.05,41.09,41.03,41.06,52940.0,34.3035,34.3369,34.2868,34.3119,52940.0
2017-11-07 12:15:00,41.05,41.09,41.05,41.09,33279.0,34.3035,34.3369,34.3035,34.3369,33279.0
2017-11-07 12:20:00,41.09,41.16,41.09,41.16,44067.0,34.3369,34.3954,34.3369,34.3954,44067.0
2017-11-07 12:25:00,41.16,41.19,41.15,41.19,34950.0,34.3954,34.4205,34.3871,34.4205,34950.0
2017-11-07 12:30:00,41.19,41.2,41.16,41.17,39573.0,34.4205,34.4289,34.3954,34.4038,39573.0
2017-11-07 12:35:00,41.18,41.19,41.17,41.19,20058.0,34.4122,34.4205,34.4038,34.4205,20058.0
2017-11-07 12:40:00,41.19,41.19,41.17,41.19,18271.0,34.4205,34.4205,34.4038,34.4205,18271.0
2017-11-07 12:45:00,41.19,41.24,41.18,41.24,37089.0,34.4205,34.4623,34.4122,34.4623,37089.0
2017-11-07 12:50:00,41.24,41.25,41.23,41.25,13152.0,34.4623,34.4707,34.4539,34.4707,13152.0
2017-11-07 12:55:00,41.25,41.25,41.17,41.2,76565.0,34.4707,34.4707,34.4038,34.4289,76565.0
2017-11-07 13:00:00,41.19,41.25,41.19,41.23,24448.0,34.4205,34.4707,34.4205,34.4539,24448.0
2017-11-07 13:05:00,41.24,41.25,41.23,41.23,24926.0,34.4623,34.4707,34.4539,34.4539,24926.0
2017-11-07 13:10:00,41.24,41.25,41.21,41.22,47472.0,34.4623,34.4707,34.4372,34.4456,47472.0
2017-11-07 13:15:00,41.21,41.22,41.2,41.22,38392.0,34.4372,34.4456,34.4289,34.4456,38392.0
2017-11-07 13:20:00,41.22,41.22,41.2,41.22,37129.0,34.4456,34.4456,34.4289,34.4456,37129.0
2017-11-07 13:25:00,41.22,41.22,41.15,41.19,38905.0,34.4456,34.4456,34.3871,34.4205,38905.0
2017-11-07 13:30:00,41.19,41.21,41.17,41.19,37843.0,34.4205,34.4372,34.4038,34.4205,37843.0
2017-11-07 13:35:00,41.19,41.24,41.18,41.24,41102.0,34.4205,34.4623,34.4122,34.4623,41102.0
2017-11-07 13:40:00,41.24,41.24,41.23,41.24,28405.0,34.4623,34.4623,34.4539,34.4623,28405.0
2017-11-07 13:45:00,41.24,41.26,41.23,41.23,40207.0,34.4623,34.479,34.4539,34.4539,40207.0
2017-11-07 13:50:00,41.23,41.24,41.19,41.2,37051.0,34.4539,34.4623,34.4205,34.4289,37051.0
2017-11-07 13:55:00,41.2,41.25,41.2,41.22,42894.0,34.4289,34.4707,34.4289,34.4456,42894.0
2017-11-07 14:00:00,41.23,41.25,41.21,41.25,27614.0,34.4539,34.4707,34.4372,34.4707,27614.0
2017-11-07 14:05:00,41.25,41.27,41.22,41.27,67289.0,34.4707,34.4874,34.4456,34.4874,67289.0
2017-11-07 14:10:00,41.26,41.27,41.21,41.22,57112.0,34.479,34.4874,34.4372,34.4456,57112.0
2017-11-07 14:15:00,41.22,41.23,41.21,41.23,23335.0,34.4456,34.4539,34.4372,34.4539,23335.0
2017-11-07 14:20:00,41.23,41.23,41.2,41.21,24089.0,34.4539,34.4539,34.4289,34.4372,24089.0
2017-11-07 14:25:00,41.2,41.22,41.2,41.21,111177.0,34.4289,34.4456,34.4289,34.4372,111177.0
2017-11-07 14:30:00,41.21,41.21,41.2,41.21,15818.0,34.4372,34.4372,34.4289,34.4372,15818.0
2017-11-07 14:35:00,41.21,41.21,41.19,41.2,66602.0,34.4372,34.4372,34.4205,34.4289,66602.0
2017-11-07 14:40:00,41.21,41.23,41.2,41.2,55023.0,34.4372,34.4539,34.4289,34.4289,55023.0
2017-11-07 14:45:00,41.21,41.22,41.2,41.22,27340.0,34.4372,34.4456,34.4289,34.4456,27340.0
2017-11-07 14:50:00,41.22,41.23,41.19,41.19,42305.0,34.4456,34.4539,34.4205,34.4205,42305.0
2017-11-07 14:55:00,41.2,41.2,41.11,41.11,59057.0,34.4289,34.4289,34.3537,34.3537,59057.0
2017-11-07 15:00:00,41.12,41.12,41.1,41.1,41935.0,34.362,34.362,34.3453,34.3453,41935.0
2017-11-07 15:05:00,41.1,41.11,41.08,41.11,83721.0,34.3453,34.3537,34.3286,34.3537,83721.0
2017-11-07 15:10:00,41.11,41.11,41.09,41.1,27220.0,34.3537,34.3537,34.3369,34.3453,27220.0
2017-11-07 15:15:00,41.1,41.11,41.09,41.09,61960.0,34.3453,34.3537,34.3369,34.3369,61960.0
2017-11-07 15:20:00,41.09,41.13,41.09,41.09,87413.0,34.3369,34.3704,34.3369,34.3369,87413.0
2017-11-07 15:25:00,41.09,41.1,41.06,41.07,68007.0,34.3369,34.3453,34.3119,34.3202,68007.0
2017-11-07 15:30:00,41.08,41.14,41.08,41.13,93888.0,34.3286,34.3787,34.3286,34.3704,93888.0
2017-11-07 15:35:00,41.14,41.19,41.12,41.17,129457.0,34.3787,34.4205,34.362,34.4038,129457.0
2017-11-07 15:40:00,41.17,41.22,41.16,41.19,127022.0,34.4038,34.4456,34.3954,34.4205,127022.0
2017-11-07 15:45:00,41.19,41.2,41.15,41.18,125734.0,34.4205,34.4289,34.3871,34.4122,125734.0
2017-11-07 15:50:00,41.19,41.26,41.17,41.21,423314.0,34.4205,34.479,34.4038,34.4372,423314.0
2017-11-07 15:55:00,41.21,41.21,41.16,41.21,441141.0,34.4372,34.4372,34.3954,34.4372,441141.0
2017-11-08 09:30:00,40.97,41.49,40.97,41.41,316873.0,34.2367,34.6712,34.2367,34.6044,316873.0
2017-11-08 09:35:00,41.41,41.55,41.41,41.44,127771.0,34.6044,34.7213,34.6044,34.6294,127771.0
2017-11-08 09:40:00,41.44,41.59,41.41,41.57,141071.0,34.6294,34.7548,34.6044,34.7381,141071.0
2017-11-08 09:45:00,41.57,41.64,41.54,41.58,154142.0,34.7381,34.7966,34.713,34.7464,154142.0
2017-11-08 09:50:00,41.56,41.6,41.54,41.56,56377.0,34.7297,34.7631,34.713,34.7297,56377.0
2017-11-08 09:55:00,41.55,41.62,41.54,41.6,73978.0,34.7213,34.7798,34.713,34.7631,73978.0
2017-11-08 10:00:00,41.61,41.62,41.59,41.62,52283.0,34.7715,34.7798,34.7548,34.7798,52283.0
2017-11-08 10:05:00,41.62,41.62,41.56,41.58,68268.0,34.7798,34.7798,34.7297,34.7464,68268.0
2017-11-08 10:10:00,41.58,41.63,41.57,41.63,86814.0,34.7464,34.7882,34.7381,34.7882,86814.0
2017-11-08 10:15:00,41.63,41.74,41.6,41.71,296248.0,34.7882,34.8801,34.7631,34.8551,296248.0
2017-11-08 10:20:00,41.71,41.74,41.67,41.73,46905.0,34.8551,34.8801,34.8216,34.8718,46905.0
2017-11-08 10:25:00,41.73,41.76,41.68,41.7,106274.0,34.8718,34.8968,34.83,34.8467,106274.0
2017-11-08 10:30:00,41.71,41.71,41.57,41.6,78880.0,34.8551,34.8551,34.7381,34.7631,78880.0
2017-11-08 10:35:00,41.6,41.67,41.6,41.63,104320.0,34.7631,34.8216,34.7631,34.7882,104320.0
2017-11-08 10:40:00,41.64,41.72,41.64,41.68,64721.0,34.7966,34.8634,34.7966,34.83,64721.0
2017-11-08 10:45:00,41.69,41.69,41.6,41.61,31143.0,34.8383,34.8383,34.7631,34.7715,31143.0
2017-11-08 10:50:00,41.61,41.63,41.6,41.6,79405.0,34.7715,34.7882,34.7631,34.7631,79405.0
2017-11-08 10:55:00,41.6,41.61,41.56,41.6,36261.0,34.7631,34.7715,34.7297,34.7631,36261.0
2017-11-08 11:00:00,41.61,41.61,41.54,41.54,32079.0,34.7715,34.7715,34.713,34.713,32079.0
2017-11-08 11:05:00,41.53,41.55,41.5,41.54,38926.0,34.7046,34.7213,34.6796,34.713,38926.0
2017-11-08 11:10:00,41.54,41.57,41.52,41.56,107126.0,34.713,34.7381,34.6963,34.7297,107126.0
2017-11-08 11:15:00,41.57,41.59,41.56,41.58,79915.0,34.7381,34.7548,34.7297,34.7464,79915.0
2017-11-08 11:20:00,41.58,41.58,41.54,41.56,43751.0,34.7464,34.7464,34.713,34.7297,43751.0
2017-11-08 11:25:00,41.57,41.65,41.56,41.65,54166.0,34.7381,34.8049,34.7297,34.8049,54166.0
2017-11-08 11:30:00,41.65,41.7,41.61,41.7,68449.0,34.8049,34.8467,34.7715,34.8467,68449.0
2017-11-08 11:35:00,41.7,41.75,41.69,41.73,94549.0,34.8467,34.8885,34.8383,34.8718,94549.0
2017-11-08 11:40:00,41.73,41.74,41.7,41.72,58676.0,34.8718,34.8801,34.8467,34.8634,58676.0
2017-11-08 11:45:00,41.72,41.72,41.69,41.69,29418.0,34.8634,34.8634,34.8383,34.8383,29418.0
2017-11-08 11:50:00,41.7,41.74,41.69,41.74,33181.0,34.8467,34.8801,34.8383,34.8801,33181.0
2017-11-08 11:55:00,41.74,41.77,41.73,41.77,57075.0,34.8801,34.9052,34.8718,34.9052,57075.0
2017-11-08 12:00:00,41.77,41.77,41.73,41.73,58719.0,34.9052,34.9052,34.8718,34.8718,58719.0
2017-11-08 12:05:00,41.74,41.75,41.68,41.68,51837.0,34.8801,34.8885,34.83,34.83,51837.0
2017-11-08 12:10:00,41.69,41.7,41.68,41.7,30728.0,34.8383,34.8467,34.83,34.8467,30728.0
2017-11-08 12:15:00,41.69,41.7,41.64,41.64,70957.0,34.8383,34.8467,34.7966,34.7966,70957.0
2017-11-08 12:20:00,41.64,41.66,41.62,41.63,68487.0,34.7966,34.8133,34.7798,34.7882,68487.0
2017-11-08 12:25:00,41.62,41.69,41.62,41.69,81482.0,34.7798,34.8383,34.7798,34.8383,81482.0
2017-11-08 12:30:00,41.69,41.75,41.67,41.75,81731.0,34.8383,34.8885,34.8216,34.8885,81731.0
2017-11-08 12:35:00,41.75,41.75,41.7,41.71,79408.0,34.8885,34.8885,34.8467,34.8551,79408.0
2017-11-08 12:40:00,41.71,41.72,41.69,41.7,34573.0,34.8551,34.8634,34.8383,34.8467,34573.0
2017-11-08 12:45:00,41.7,41.73,41.68,41.71,60553.0,34.8467,34.8718,34.83,34.8551,60553.0
2017-11-08 12:50:00,41.71,41.72,41.71,41.72,28120.0,34.8551,34.8634,34.8551,34.8634,28120.0
2017-11-08 12:55:00,41.72,41.72,41.69,41.69,81828.0,34.8634,34.8634,34.8383,34.8383,81828.0
2017-11-08 13:00:00,41.69,41.71,41.66,41.66,275830.0,34.8383,34.8551,34.8133,34.8133,275830.0
2017-11-08 13:05:00,41.66,41.66,41.62,41.64,72789.0,34.8133,34.8133,34.7798,34.7966,72789.0
2017-11-08 13:10:00,41.65,41.65,41.59,41.59,153470.0,34.8049,34.8049,34.7548,34.7548,153470.0
2017-11-08 13:15:00,41.6,41.61,41.57,41.58,127516.0,34.7631,34.7715,34.7381,34.7464,127516.0
2017-11-08 13:20:00,41.58,41.63,41.57,41.63,101274.0,34.7464,34.7882,34.7381,34.7882,101274.0
2017-11-08 13:25:00,41.63,41.65,41.62,41.64,212029.0,34.7882,34.8049,34.7798,34.7966,212029.0
2017-11-08 13:30:00,41.64,41.64,41.59,41.61,154666.0,34.7966,34.7966,34.7548,34.7715,154666.0
2017-11-08 13:35:00,41.61,41.63,41.59,41.61,59340.0,34.7715,34.7882,34.7548,34.7715,59340.0
2017-11-08 13:40:00,41.61,41.66,41.6,41.62,140315.0,34.7715,34.8133,34.7631,34.7798,140315.0
2017-11-08 13:45:00,41.62,41.63,41.59,41.59,64566.0,34.7798,34.7882,34.7548,34.7548,64566.0
2017-11-08 13:50:00,41.59,41.61,41.59,41.61,46952.0,34.7548,34.7715,34.7548,34.7715,46952.0
2017-11-08 13:55:00,41.61,41.63,41.6,41.63,54452.0,34.7715,34.7882,34.7631,34.7882,54452.0
2017-11-08 14:00:00,41.63,41.63,41.6,41.61,104812.0,34.7882,34.7882,34.7631,34.7715,104812.0
2017-11-08 14:05:00,41.61,41.63,41.59,41.6,99619.0,34.7715,34.7882,34.7548,34.7631,99619.0
2017-11-08 14:10:00,41.6,41.61,41.59,41.61,37423.0,34.7631,34.7715,34.7548,34.7715,37423.0
2017-11-08 14:15:00,41.61,41.63,41.6,41.61,122058.0,34.7715,34.7882,34.7631,34.7715,122058.0
2017-11-08 14:20:00,41.62,41.63,41.59,41.59,90999.0,34.7798,34.7882,34.7548,34.7548,90999.0
2017-11-08 14:25:00,41.6,41.62,41.59,41.6,94699.0,34.7631,34.7798,34.7548,34.7631,94699.0
2017-11-08 14:30:00,41.6,41.6,41.58,41.59,59438.0,34.7631,34.7631,34.7464,34.7548,59438.0
2017-11-08 14:35:00,41.59,41.61,41.58,41.61,58607.0,34.7548,34.7715,34.7464,34.7715,58607.0
2017-11-08 14:40:00,41.61,41.62,41.6,41.62,29804.0,34.7715,34.7798,34.7631,34.7798,29804.0
2017-11-08 14:45:00,41.62,41.62,41.59,41.61,53017.0,34.7798,34.7798,34.7548,34.7715,53017.0
2017-11-08 14:50:00,41.61,41.61,41.57,41.61,54400.0,34.7715,34.7715,34.7381,34.7715,54400.0
2017-11-08 14:55:00,41.61,41.62,41.6,41.61,37266.0,34.7715,34.7798,34.7631,34.7715,37266.0
2017-11-08 15:00:00,41.61,41.61,41.56,41.59,84218.0,34.7715,34.7715,34.7297,34.7548,84218.0
2017-11-08 15:05:00,41.59,41.61,41.59,41.59,52980.0,34.7548,34.7715,34.7548,34.7548,52980.0
2017-11-08 15:10:00,41.59,41.62,41.59,41.62,78467.0,34.7548,34.7798,34.7548,34.7798,78467.0
2017-11-08 15:15:00,41.62,41.63,41.59,41.62,127561.0,34.7798,34.7882,34.7548,34.7798,127561.0
2017-11-08 15:20:00,41.62,41.63,41.6,41.61,72231.0,34.7798,34.7882,34.7631,34.7715,72231.0
2017-11-08 15:25:00,41.61,41.61,41.6,41.61,33985.0,34.7715,34.7715,34.7631,34.7715,33985.0
2017-11-08 15:30:00,41.61,41.62,41.6,41.62,137144.0,34.7715,34.7798,34.7631,34.7798,137144.0
2017-11-08 15:35:00,41.62,41.65,41.6,41.65,214636.0,34.7798,34.8049,34.7631,34.8049,214636.0
2017-11-08 15:40:00,41.65,41.65,41.61,41.62,150362.0,34.8049,34.8049,34.7715,34.7798,150362.0
2017-11-08 15:45:00,41.62,41.62,41.53,41.57,232107.0,34.7798,34.7798,34.7046,34.7381,232107.0
2017-11-08 15:50:00,41.57,41.65,41.56,41.6,303959.0,34.7381,34.8049,34.7297,34.7631,303959.0
2017-11-08 15:55:00,41.6,41.61,41.57,41.59,461356.0,34.7631,34.7715,34.7381,34.7548,461356.0
2017-11-09 09:30:00,41.31,41.5,41.28,41.5,180951.0,34.5208,34.6796,34.4957,34.6796,180951.0
2017-11-09 09:35:00,41.5,41.53,41.41,41.41,87877.0,34.6796,34.7046,34.6044,34.6044,87877.0
2017-11-09 09:40:00,41.41,41.56,41.39,41.48,99482.0,34.6044,34.7297,34.5876,34.6629,99482.0
2017-11-09 09:45:00,41.48,41.5,41.45,41.46,69685.0,34.6629,34.6796,34.6378,34.6461,69685.0
2017-11-09 09:50:00,41.47,41.47,41.42,41.44,142857.0,34.6545,34.6545,34.6127,34.6294,142857.0
2017-11-09 09:55:00,41.44,41.53,41.39,41.5,132446.0,34.6294,34.7046,34.5876,34.6796,132446.0
2017-11-09 10:00:00,41.51,41.63,41.5,41.58,178217.0,34.6879,34.7882,34.6796,34.7464,178217.0
2017-11-09 10:05:00,41.58,41.59,41.49,41.51,49581.0,34.7464,34.7548,34.6712,34.6879,49581.0
2017-11-09 10:10:00,41.52,41.52,41.42,41.42,52447.0,34.6963,34.6963,34.6127,34.6127,52447.0
2017-11-09 10:15:00,41.42,41.48,41.41,41.46,75225.0,34.6127,34.6629,34.6044,34.6461,75225.0
2017-11-09 10:20:00,41.46,41.48,41.44,41.46,51985.0,34.6461,34.6629,34.6294,34.6461,51985.0
2017-11-09 10:25:00,41.46,41.48,41.4,41.4,38748.0,34.6461,34.6629,34.596,34.596,38748.0
2017-11-09 10:30:00,41.4,41.43,41.38,41.41,39815.0,34.596,34.6211,34.5793,34.6044,39815.0
2017-11-09 10:35:00,41.41,41.42,41.35,41.37,31968.0,34.6044,34.6127,34.5542,34.5709,31968.0
2017-11-09 10:40:00,41.36,41.39,41.35,41.38,28315.0,34.5626,34.5876,34.5542,34.5793,28315.0
2017-11-09 10:45:00,41.38,41.39,41.35,41.36,38462.0,34.5793,34.5876,34.5542,34.5626,38462.0
2017-11-09 10:50:00,41.35,41.37,41.33,41.34,30970.0,34.5542,34.5709,34.5375,34.5459,30970.0
2017-11-09 10:55:00,41.34,41.42,41.33,41.4,71131.0,34.5459,34.6127,34.5375,34.596,71131.0
2017-11-09 11:00:00,41.41,41.42,41.4,41.41,30509.0,34.6044,34.6127,34.596,34.6044,30509.0
2017-11-09 11:05:00,41.41,41.41,41.35,41.36,52866.0,34.6044,34.6044,34.5542,34.5626,52866.0
2017-11-09 11:10:00,41.36,41.36,41.32,41.34,47389.0,34.5626,34.5626,34.5291,34.5459,47389.0
2017-11-09 11:15:00,41.35,41.42,41.33,41.35,87599.0,34.5542,34.6127,34.5375,34.5542,87599.0
2017-11-09 11:20:00,41.35,41.4,41.33,41.34,76558.0,34.5542,34.596,34.5375,34.5459,76558.0
2017-11-09 11:25:00,41.34,41.39,41.34,41.34,67046.0,34.5459,34.5876,34.5459,34.5459,67046.0
2017-11-09 11:30:00,41.34,41.35,41.31,41.33,36047.0,34.5459,34.5542,34.5208,34.5375,36047.0
2017-11-09 11:35:00,41.33,41.33,41.32,41.32,29076.0,34.5375,34.5375,34.5291,34.5291,29076.0
2017-11-09 11:40:00,41.32,41.33,41.29,41.3,38468.0,34.5291,34.5375,34.5041,34.5124,38468.0
2017-11-09 11:45:00,41.3,41.31,41.28,41.31,73188.0,34.5124,34.5208,34.4957,34.5208,73188.0
2017-11-09 11:50:00,41.3,41.31,41.28,41.3,73249.0,34.5124,34.5208,34.4957,34.5124,73249.0
2017-11-09 11:55:00,41.3,41.33,41.27,41.33,103195.0,34.5124,34.5375,34.4874,34.5375,103195.0
2017-11-09 12:00:00,41.33,41.39,41.32,41.37,68899.0,34.5375,34.5876,34.5291,34.5709,68899.0
2017-11-09 12:05:00,41.37,41.38,41.3,41.31,103003.0,34.5709,34.5793,34.5124,34.5208,103003.0
2017-11-09 12:10:00,41.3,41.31,41.25,41.26,65975.0,34.5124,34.5208,34.4707,34.479,65975.0
2017-11-09 12:15:00,41.26,41.32,41.25,41.29,91167.0,34.479,34.5291,34.4707,34.5041,91167.0
2017-11-09 12:20:00,41.29,41.3,41.24,41.28,176086.0,34.5041,34.5124,34.4623,34.4957,176086.0
2017-11-09 12:25:00,41.28,41.3,41.24,41.27,112772.0,34.4957,34.5124,34.4623,34.4874,112772.0
2017-11-09 12:30:00,41.27,41.27,41.22,41.24,41625.0,34.4874,34.4874,34.4456,34.4623,41625.0
2017-11-09 12:35:00,41.25,41.33,41.24,41.29,41980.0,34.4707,34.5375,34.4623,34.5041,41980.0
2017-11-09 12:40:00,41.3,41.3,41.25,41.29,32679.0,34.5124,34.5124,34.4707,34.5041,32679.0
2017-11-09 12:45:00,41.29,41.33,41.25,41.33,31887.0,34.5041,34.5375,34.4707,34.5375,31887.0
2017-11-09 12:50:00,41.32,41.41,41.31,41.38,68004.0,34.5291,34.6044,34.5208,34.5793,68004.0
2017-11-09 12:55:00,41.38,41.39,41.34,41.37,32267.0,34.5793,34.5876,34.5459,34.5709,32267.0
2017-11-09 13:00:00,41.37,41.4,41.35,41.37,42554.0,34.5709,34.596,34.5542,34.5709,42554.0
2017-11-09 13:05:00,41.37,41.38,41.32,41.35,18292.0,34.5709,34.5793,34.5291,34.5542,18292.0
2017-11-09 13:10:00,41.36,41.39,41.35,41.36,40987.0,34.5626,34.5876,34.5542,34.5626,40987.0
2017-11-09 13:15:00,41.36,41.37,41.31,41.34,85585.0,34.5626,34.5709,34.5208,34.5459,85585.0
2017-11-09 13:20:00,41.34,41.34,41.3,41.32,27650.0,34.5459,34.5459,34.5124,34.5291,27650.0
2017-11-09 13:25:00,41.32,41.36,41.32,41.36,21942.0,34.5291,34.5626,34.5291,34.5626,21942.0
2017-11-09 13:30:00,41.36,41.38,41.29,41.29,85945.0,34.5626,34.5793,34.5041,34.5041,85945.0
2017-11-09 13:35:00,41.3,41.32,41.28,41.3,46810.0,34.5124,34.5291,34.4957,34.5124,46810.0
2017-11-09 13:40:00,41.31,41.34,41.3,41.34,52592.0,34.5208,34.5459,34.5124,34.5459,52592.0
2017-11-09 13:45:00,41.34,41.34,41.31,41.33,24508.0,34.5459,34.5459,34.5208,34.5375,24508.0
2017-11-09 13:50:00,41.33,41.35,41.31,41.31,53702.0,34.5375,34.5542,34.5208,34.5208,53702.0
2017-11-09 13:55:00,41.32,41.32,41.27,41.3,26965.0,34.5291,34.5291,34.4874,34.5124,26965.0
2017-11-09 14:00:00,41.3,41.36,41.3,41.33,59066.0,34.5124,34.5626,34.5124,34.5375,59066.0
2017-11-09 14:05:00,41.33,41.37,41.3,41.35,49154.0,34.5375,34.5709,34.5124,34.5542,49154.0
2017-11-09 14:10:00,41.36,41.4,41.34,41.38,66126.0,34.5626,34.596,34.5459,34.5793,66126.0
2017-11-09 14:15:00,41.39,41.46,41.38,41.43,37666.0,34.5876,34.6461,34.5793,34.6211,37666.0
2017-11-09 14:20:00,41.43,41.46,41.39,41.46,32047.0,34.6211,34.6461,34.5876,34.6461,32047.0
2017-11-09 14:25:00,41.46,41.48,41.41,41.41,61751.0,34.6461,34.6629,34.6044,34.6044,61751.0
2017-11-09 14:30:00,41.41,41.43,41.41,41.41,25511.0,34.6044,34.6211,34.6044,34.6044,25511.0
2017-11-09 14:35:00,41.42,41.42,41.36,41.37,28666.0,34.6127,34.6127,34.5626,34.5709,28666.0
2017-11-09 14:40:00,41.37,41.37,41.33,41.35,19773.0,34.5709,34.5709,34.5375,34.5542,19773.0
2017-11-09 14:45:00,41.34,41.36,41.34,41.35,26334.0,34.5459,34.5626,34.5459,34.5542,26334.0
2017-11-09 14:50:00,41.35,41.37,41.33,41.34,53976.0,34.5542,34.5709,34.5375,34.5459,53976.0
2017-11-09 14:55:00,41.34,41.36,41.32,41.35,47535.0,34.5459,34.5626,34.5291,34.5542,47535.0
2017-11-09 15:00:00,41.35,41.37,41.34,41.36,72815.0,34.5542,34.5709,34.5459,34.5626,72815.0
2017-11-09 15:05:00,41.36,41.38,41.35,41.38,72989.0,34.5626,34.5793,34.5542,34.5793,72989.0
2017-11-09 15:10:00,41.38,41.39,41.37,41.39,45799.0,34.5793,34.5876,34.5709,34.5876,45799.0
2017-11-09 15:15:00,41.39,41.43,41.38,41.4,46691.0,34.5876,34.6211,34.5793,34.596,46691.0
2017-11-09 15:20:00,41.39,41.4,41.38,41.38,44364.0,34.5876,34.596,34.5793,34.5793,44364.0
2017-11-09 15:25:00,41.38,41.39,41.35,41.37,87665.0,34.5793,34.5876,34.5542,34.5709,87665.0
2017-11-09 15:30:00,41.37,41.39,41.36,41.39,110064.0,34.5709,34.5876,34.5626,34.5876,110064.0
2017-11-09 15:35:00,41.39,41.39,41.34,41.35,103582.0,34.5876,34.5876,34.5459,34.5542,103582.0
2017-11-09 15:40:00,41.36,41.36,41.34,41.36,71063.0,34.5626,34.5626,34.5459,34.5626,71063.0
2017-11-09 15:45:00,41.36,41.36,41.33,41.34,87354.0,34.5626,34.5626,34.5375,34.5459,87354.0
2017-11-09 15:50:00,41.34,41.43,41.32,41.37,418338.0,34.5459,34.6211,34.5291,34.5709,418338.0
2017-11-09 15:55:00,41.37,41.37,41.33,41.35,295378.0,34.5709,34.5709,34.5375,34.5542,295378.0
2017-11-10 09:30:00,41.12,41.42,41.03,41.37,156932.0,34.362,34.6127,34.2868,34.5709,156932.0
2017-11-10 09:35:00,41.36,41.39,41.19,41.24,71399.0,34.5626,34.5876,34.4205,34.4623,71399.0
2017-11-10 09:40:00,41.24,41.32,41.21,41.31,53957.0,34.4623,34.5291,34.4372,34.5208,53957.0
2017-11-10 09:45:00,41.31,41.32,41.24,41.25,56651.0,34.5208,34.5291,34.4623,34.4707,56651.0
2017-11-10 09:50:00,41.25,41.27,41.19,41.19,56421.0,34.4707,34.4874,34.4205,34.4205,56421.0
2017-11-10 09:55:00,41.2,41.29,41.19,41.26,99698.0,34.4289,34.5041,34.4205,34.479,99698.0
2017-11-10 10:00:00,41.26,41.34,41.24,41.26,99151.0,34.479,34.5459,34.4623,34.479,99151.0
2017-11-10 10:05:00,41.26,41.33,41.23,41.29,108515.0,34.479,34.5375,34.4539,34.5041,108515.0
2017-11-10 10:10:00,41.29,41.31,41.26,41.3,56570.0,34.5041,34.5208,34.479,34.5124,56570.0
2017-11-10 10:15:00,41.29,41.35,41.29,41.34,34764.0,34.5041,34.5542,34.5041,34.5459,34764.0
2017-11-10 10:20:00,41.34,41.36,41.28,41.28,60342.0,34.5459,34.5626,34.4957,34.4957,60342.0
2017-11-10 10:25:00,41.29,41.3,41.26,41.27,35447.0,34.5041,34.5124,34.479,34.4874,35447.0
2017-11-10 10:30:00,41.27,41.29,41.23,41.23,47460.0,34.4874,34.5041,34.4539,34.4539,47460.0
2017-11-10 10:35:00,41.23,41.26,41.22,41.25,25360.0,34.4539,34.479,34.4456,34.4707,25360.0
2017-11-10 10:40:00,41.26,41.28,41.23,41.24,24100.0,34.479,34.4957,34.4539,34.4623,24100.0
2017-11-10 10:45:00,41.25,41.27,41.23,41.26,57763.0,34.4707,34.4874,34.4539,34.479,57763.0
2017-11-10 10:50:00,41.27,41.27,41.24,41.26,55895.0,34.4874,34.4874,34.4623,34.479,55895.0
2017-11-10 10:55:00,41.26,41.27,41.24,41.27,24366.0,34.479,34.4874,34.4623,34.4874,24366.0
2017-11-10 11:00:00,41.26,41.29,41.25,41.26,58426.0,34.479,34.5041,34.4707,34.479,58426.0
2017-11-10 11:05:00,41.26,41.29,41.25,41.29,90849.0,34.479,34.5041,34.4707,34.5041,90849.0
2017-11-10 11:10:00,41.29,41.34,41.28,41.33,54212.0,34.5041,34.5459,34.4957,34.5375,54212.0
2017-11-10 11:15:00,41.33,41.33,41.27,41.29,32937.0,34.5375,34.5375,34.4874,34.5041,32937.0
2017-11-10 11:20:00,41.29,41.31,41.25,41.31,52250.0,34.5041,34.5208,34.4707,34.5208,52250.0
2017-11-10 11:25:00,41.3,41.33,41.28,41.31,29289.0,34.5124,34.5375,34.4957,34.5208,29289.0
2017-11-10 11:30:00,41.31,41.34,41.3,41.33,37632.0,34.5208,34.5459,34.5124,34.5375,37632.0
2017-11-10 11:35:00,41.34,41.34,41.31,41.34,30210.0,34.5459,34.5459,34.5208,34.5459,30210.0
2017-11-10 11:40:00,41.34,41.35,41.32,41.34,29309.0,34.5459,34.5542,34.5291,34.5459,29309.0
2017-11-10 11:45:00,41.33,41.43,41.33,41.43,17678.0,34.5375,34.6211,34.5375,34.6211,17678.0
2017-11-10 11:50:00,41.43,41.49,41.41,41.48,111850.0,34.6211,34.6712,34.6044,34.6629,111850.0
2017-11-10 11:55:00,41.48,41.57,41.48,41.57,54326.0,34.6629,34.7381,34.6629,34.7381,54326.0
2017-11-10 12:00:00,41.57,41.62,41.57,41.58,60102.0,34.7381,34.7798,34.7381,34.7464,60102.0
2017-11-10 12:05:00,41.59,41.61,41.59,41.6,39743.0,34.7548,34.7715,34.7548,34.7631,39743.0
2017-11-10 12:10:00,41.61,41.63,41.6,41.63,49164.0,34.7715,34.7882,34.7631,34.7882,49164.0
2017-11-10 12:15:00,41.63,41.67,41.62,41.65,72874.0,34.7882,34.8216,34.7798,34.8049,72874.0
2017-11-10 12:20:00,41.65,41.68,41.64,41.65,74978.0,34.8049,34.83,34.7966,34.8049,74978.0
2017-11-10 12:25:00,41.65,41.66,41.61,41.63,57043.0,34.8049,34.8133,34.7715,34.7882,57043.0
2017-11-10 12:30:00,41.63,41.63,41.59,41.63,33153.0,34.7882,34.7882,34.7548,34.7882,33153.0
2017-11-10 12:35:00,41.63,41.63,41.56,41.58,34420.0,34.7882,34.7882,34.7297,34.7464,34420.0
2017-11-10 12:40:00,41.58,41.59,41.57,41.59,17140.0,34.7464,34.7548,34.7381,34.7548,17140.0
2017-11-10 12:45:00,41.59,41.59,41.56,41.57,25973.0,34.7548,34.7548,34.7297,34.7381,25973.0
2017-11-10 12:50:00,41.56,41.58,41.56,41.57,49409.0,34.7297,34.7464,34.7297,34.7381,49409.0
2017-11-10 12:55:00,41.57,41.57,41.53,41.54,116609.0,34.7381,34.7381,34.7046,34.713,116609.0
2017-11-10 13:00:00,41.54,41.69,41.53,41.69,146189.0,34.713,34.8383,34.7046,34.8383,146189.0
2017-11-10 13:05:00,41.69,41.77,41.67,41.73,106283.0,34.8383,34.9052,34.8216,34.8718,106283.0
2017-11-10 13:10:00,41.74,41.75,41.67,41.7,47656.0,34.8801,34.8885,34.8216,34.8467,47656.0
2017-11-10 13:15:00,41.69,41.71,41.69,41.71,87108.0,34.8383,34.8551,34.8383,34.8551,87108.0
2017-11-10 13:20:00,41.7,41.73,41.7,41.73,37832.0,34.8467,34.8718,34.8467,34.8718,37832.0
2017-11-10 13:25:00,41.73,41.77,41.71,41.74,63368.0,34.8718,34.9052,34.8551,34.8801,63368.0
2017-11-10 13:30:00,41.74,41.78,41.7,41.71,35691.0,34.8801,34.9135,34.8467,34.8551,35691.0
2017-11-10 13:35:00,41.71,41.72,41.69,41.7,35301.0,34.8551,34.8634,34.8383,34.8467,35301.0
2017-11-10 13:40:00,41.71,41.72,41.69,41.71,33493.0,34.8551,34.8634,34.8383,34.8551,33493.0
2017-11-10 13:45:00,41.71,41.71,41.7,41.71,11260.0,34.8551,34.8551,34.8467,34.8551,11260.0
2017-11-10 13:50:00,41.71,41.75,41.7,41.74,30381.0,34.8551,34.8885,34.8467,34.8801,30381.0
2017-11-10 13:55:00,41.75,41.78,41.73,41.78,55836.0,34.8885,34.9135,34.8718,34.9135,55836.0
2017-11-10 14:00:00,41.78,41.78,41.75,41.77,30775.0,34.9135,34.9135,34.8885,34.9052,30775.0
2017-11-10 14:05:00,41.76,41.86,41.76,41.85,72131.0,34.8968,34.9804,34.8968,34.972,72131.0
2017-11-10 14:10:00,41.85,41.91,41.84,41.91,52683.0,34.972,35.0222,34.9637,35.0222,52683.0
2017-11-10 14:15:00,41.91,41.95,41.89,41.93,90763.0,35.0222,35.0556,35.0055,35.0389,90763.0
2017-11-10 14:20:00,41.93,41.96,41.91,41.94,71237.0,35.0389,35.064,35.0222,35.0473,71237.0
2017-11-10 14:25:00,41.93,41.97,41.92,41.96,46203.0,35.0389,35.0723,35.0305,35.064,46203.0
2017-11-10 14:30:00,41.96,41.99,41.95,41.99,91685.0,35.064,35.089,35.0556,35.089,91685.0
2017-11-10 14:35:00,41.98,42.05,41.98,42.02,284241.0,35.0807,35.1392,35.0807,35.1141,284241.0
2017-11-10 14:40:00,42.02,42.06,42.01,42.04,74766.0,35.1141,35.1475,35.1057,35.1308,74766.0
2017-11-10 14:45:00,42.04,42.04,41.94,41.94,41642.0,35.1308,35.1308,35.0473,35.0473,41642.0
2017-11-10 14:50:00,41.94,41.94,41.87,41.92,54317.0,35.0473,35.0473,34.9888,35.0305,54317.0
2017-11-10 14:55:00,41.92,41.96,41.91,41.95,62692.0,35.0305,35.064,35.0222,35.0556,62692.0
2017-11-10 15:00:00,41.95,42.04,41.94,42.02,84255.0,35.0556,35.1308,35.0473,35.1141,84255.0
2017-11-10 15:05:00,42.01,42.02,41.98,42.0,58905.0,35.1057,35.1141,35.0807,35.0974,58905.0
2017-11-10 15:10:00,42.0,42.01,41.97,41.97,85576.0,35.0974,35.1057,35.0723,35.0723,85576.0
2017-11-10 15:15:00,41.98,41.98,41.9,41.94,58994.0,35.0807,35.0807,35.0138,35.0473,58994.0
2017-11-10 15:20:00,41.94,41.97,41.93,41.96,71568.0,35.0473,35.0723,35.0389,35.064,71568.0
2017-11-10 15:25:00,41.96,42.02,41.94,42.02,77842.0,35.064,35.1141,35.0473,35.1141,77842.0
2017-11-10 15:30:00,42.02,42.04,42.0,42.02,107457.0,35.1141,35.1308,35.0974,35.1141,107457.0
2017-11-10 15:35:00,42.03,42.08,42.02,42.05,110071.0,35.1225,35.1642,35.1141,35.1392,110071.0
2017-11-10 15:40:00,42.05,42.06,41.97,41.98,146686.0,35.1392,35.1475,35.0723,35.0807,146686.0
2017-11-10 15:45:00,41.98,42.02,41.98,42.0,130697.0,35.0807,35.1141,35.0807,35.0974,130697.0
2017-11-10 15:50:00,42.0,42.07,42.0,42.06,394142.0,35.0974,35.1559,35.0974,35.1475,394142.0
2017-11-10 15:55:00,42.05,42.07,41.93,41.94,540234.0,35.1392,35.1559,35.0389,35.0473,540234.0
2017-11-13 09:30:00,41.83,42.0,41.83,41.97,72525.0,34.9553,35.0974,34.9553,35.0723,72525.0
2017-11-13 09:35:00,41.96,42.19,41.95,42.18,173064.0,35.064,35.2562,35.0556,35.2478,173064.0
2017-11-13 09:40:00,42.18,42.19,41.98,42.01,79036.0,35.2478,35.2562,35.0807,35.1057,79036.0
2017-11-13 09:45:00,42.02,42.04,41.95,41.95,52921.0,35.1141,35.1308,35.0556,35.0556,52921.0
2017-11-13 09:50:00,41.96,42.05,41.95,42.0,111260.0,35.064,35.1392,35.0556,35.0974,111260.0
2017-11-13 09:55:00,41.99,42.04,41.96,41.97,49698.0,35.089,35.1308,35.064,35.0723,49698.0
2017-11-13 10:00:00,41.97,41.99,41.88,41.94,37404.0,35.0723,35.089,34.9971,35.0473,37404.0
2017-11-13 10:05:00,41.94,41.97,41.93,41.97,39763.0,35.0473,35.0723,35.0389,35.0723,39763.0
2017-11-13 10:10:00,41.96,42.01,41.96,41.98,54918.0,35.064,35.1057,35.064,35.0807,54918.0
2017-11-13 10:15:00,41.98,42.0,41.93,41.95,39873.0,35.0807,35.0974,35.0389,35.0556,39873.0
2017-11-13 10:20:00,41.96,41.97,41.9,41.93,31163.0,35.064,35.0723,35.0138,35.0389,31163.0
2017-11-13 10:25:00,41.93,41.98,41.92,41.98,46675.0,35.0389,35.0807,35.0305,35.0807,46675.0
2017-11-13 10:30:00,41.97,41.98,41.91,41.94,39379.0,35.0723,35.0807,35.0222,35.0473,39379.0
2017-11-13 10:35:00,41.95,41.98,41.91,41.91,49411.0,35.0556,35.0807,35.0222,35.0222,49411.0
2017-11-13 10:40:00,41.91,41.99,41.91,41.97,56162.0,35.0222,35.089,35.0222,35.0723,56162.0
2017-11-13 10:45:00,41.97,42.0,41.95,41.98,73371.0,35.0723,35.0974,35.0556,35.0807,73371.0
2017-11-13 10:50:00,41.97,41.98,41.94,41.98,45896.0,35.0723,35.0807,35.0473,35.0807,45896.0
2017-11-13 10:55:00,41.98,41.98,41.93,41.94,40352.0,35.0807,35.0807,35.0389,35.0473,40352.0
2017-11-13 11:00:00,41.94,41.96,41.92,41.96,27160.0,35.0473,35.064,35.0305,35.064,27160.0
2017-11-13 11:05:00,41.96,42.01,41.94,42.01,57018.0,35.064,35.1057,35.0473,35.1057,57018.0
2017-11-13 11:10:00,42.01,42.01,41.98,42.0,44774.0,35.1057,35.1057,35.0807,35.0974,44774.0
2017-11-13 11:15:00,42.0,42.01,41.94,41.94,83327.0,35.0974,35.1057,35.0473,35.0473,83327.0
2017-11-13 11:20:00,41.95,41.98,41.94,41.97,32597.0,35.0556,35.0807,35.0473,35.0723,32597.0
2017-11-13 11:25:00,41.96,42.01,41.95,42.01,120680.0,35.064,35.1057,35.0556,35.1057,120680.0
2017-11-13 11:30:00,42.01,42.01,41.91,41.92,28279.0,35.1057,35.1057,35.0222,35.0305,28279.0
2017-11-13 11:35:00,41.92,41.93,41.87,41.91,28657.0,35.0305,35.0389,34.9888,35.0222,28657.0
2017-11-13 11:40:00,41.91,41.92,41.88,41.92,16655.0,35.0222,35.0305,34.9971,35.0305,16655.0
2017-11-13 11:45:00,41.91,41.94,41.91,41.94,29380.0,35.0222,35.0473,35.0222,35.0473,29380.0
2017-11-13 11:50:00,41.93,41.95,41.89,41.93,34918.0,35.0389,35.0556,35.0055,35.0389,34918.0
2017-11-13 11:55:00,41.93,41.96,41.92,41.95,34959.0,35.0389,35.064,35.0305,35.0556,34959.0
2017-11-13 12:00:00,41.96,41.97,41.92,41.94,24708.0,35.064,35.0723,35.0305,35.0473,24708.0
2017-11-13 12:05:00,41.93,41.96,41.93,41.95,20659.0,35.0389,35.064,35.0389,35.0556,20659.0
2017-11-13 12:10:00,41.95,41.97,41.92,41.93,25404.0,35.0556,35.0723,35.0305,35.0389,25404.0
2017-11-13 12:15:00,41.93,41.95,41.92,41.92,19151.0,35.0389,35.0556,35.0305,35.0305,19151.0
2017-11-13 12:20:00,41.93,41.93,41.83,41.83,23855.0,35.0389,35.0389,34.9553,34.9553,23855.0
2017-11-13 12:25:00,41.83,41.93,41.83,41.92,74927.0,34.9553,35.0389,34.9553,35.0305,74927.0
2017-11-13 12:30:00,41.92,41.95,41.92,41.95,13925.0,35.0305,35.0556,35.0305,35.0556,13925.0
2017-11-13 12:35:00,41.95,41.99,41.94,41.98,39090.0,35.0556,35.089,35.0473,35.0807,39090.0
2017-11-13 12:40:00,41.98,42.0,41.97,41.98,20669.0,35.0807,35.0974,35.0723,35.0807,20669.0
2017-11-13 12:45:00,41.98,42.0,41.96,41.98,23911.0,35.0807,35.0974,35.064,35.0807,23911.0
2017-11-13 12:50:00,41.98,42.0,41.97,42.0,35181.0,35.0807,35.0974,35.0723,35.0974,35181.0
2017-11-13 12:55:00,42.0,42.01,41.98,41.98,42687.0,35.0974,35.1057,35.0807,35.0807,42687.0
2017-11-13 13:00:00,41.98,42.0,41.97,41.97,24606.0,35.0807,35.0974,35.0723,35.0723,24606.0
2017-11-13 13:05:00,41.98,42.0,41.97,42.0,38420.0,35.0807,35.0974,35.0723,35.0974,38420.0
2017-11-13 13:10:00,42.0,42.03,42.0,42.03,41044.0,35.0974,35.1225,35.0974,35.1225,41044.0
2017-11-13 13:15:00,42.03,42.04,42.0,42.01,43316.0,35.1225,35.1308,35.0974,35.1057,43316.0
2017-11-13 13:20:00,42.0,42.03,42.0,42.02,37127.0,35.0974,35.1225,35.0974,35.1141,37127.0
2017-11-13 13:25:00,42.02,42.04,42.01,42.03,24043.0,35.1141,35.1308,35.1057,35.1225,24043.0
2017-11-13 13:30:00,42.03,42.05,42.02,42.02,26580.0,35.1225,35.1392,35.1141,35.1141,26580.0
2017-11-13 13:35:00,42.02,42.03,42.0,42.0,42665.0,35.1141,35.1225,35.0974,35.0974,42665.0
2017-11-13 13:40:00,42.01,42.03,42.0,42.0,43027.0,35.1057,35.1225,35.0974,35.0974,43027.0
2017-11-13 13:45:00,42.01,42.05,42.01,42.01,93228.0,35.1057,35.1392,35.1057,35.1057,93228.0
2017-11-13 13:50:00,42.02,42.04,42.01,42.03,80654.0,35.1141,35.1308,35.1057,35.1225,80654.0
2017-11-13 13:55:00,42.02,42.05,42.02,42.02,32149.0,35.1141,35.1392,35.1141,35.1141,32149.0
2017-11-13 14:00:00,42.02,42.04,41.99,42.0,37769.0,35.1141,35.1308,35.089,35.0974,37769.0
2017-11-13 14:05:00,42.0,42.01,41.99,42.01,45767.0,35.0974,35.1057,35.089,35.1057,45767.0
2017-11-13 14:10:00,42.0,42.01,41.97,41.99,49475.0,35.0974,35.1057,35.0723,35.089,49475.0
2017-11-13 14:15:00,42.0,42.02,41.97,41.99,59443.0,35.0974,35.1141,35.0723,35.089,59443.0
2017-11-13 14:20:00,41.99,42.01,41.98,41.98,45315.0,35.089,35.1057,35.0807,35.0807,45315.0
2017-11-13 14:25:00,41.99,42.01,41.98,41.99,37658.0,35.089,35.1057,35.0807,35.089,37658.0
2017-11-13 14:30:00,41.98,41.99,41.96,41.98,29512.0,35.0807,35.089,35.064,35.0807,29512.0
2017-11-13 14:35:00,41.99,41.99,41.98,41.99,24256.0,35.089,35.089,35.0807,35.089,24256.0
2017-11-13 14:40:00,41.98,42.01,41.98,42.01,29882.0,35.0807,35.1057,35.0807,35.1057,29882.0
2017-11-13 14:45:00,42.01,42.01,42.0,42.01,59438.0,35.1057,35.1057,35.0974,35.1057,59438.0
2017-11-13 14:50:00,42.01,42.02,41.99,42.01,102210.0,35.1057,35.1141,35.089,35.1057,102210.0
2017-11-13 14:55:00,42.01,42.04,41.99,42.02,89917.0,35.1057,35.1308,35.089,35.1141,89917.0
2017-11-13 15:00:00,42.01,42.02,42.0,42.01,140933.0,35.1057,35.1141,35.0974,35.1057,140933.0
2017-11-13 15:05:00,42.01,42.03,41.99,42.02,175541.0,35.1057,35.1225,35.089,35.1141,175541.0
2017-11-13 15:10:00,42.02,42.04,42.0,42.0,44644.0,35.1141,35.1308,35.0974,35.0974,44644.0
2017-11-13 15:15:00,42.01,42.01,41.98,41.98,47478.0,35.1057,35.1057,35.0807,35.0807,47478.0
2017-11-13 15:20:00,41.98,42.03,41.98,42.02,59386.0,35.0807,35.1225,35.0807,35.1141,59386.0
2017-11-13 15:25:00,42.03,42.04,42.0,42.01,127396.0,35.1225,35.1308,35.0974,35.1057,127396.0
2017-11-13 15:30:00,42.01,42.03,42.0,42.02,45353.0,35.1057,35.1225,35.0974,35.1141,45353.0
2017-11-13 15:35:00,42.02,42.07,42.0,42.02,78419.0,35.1141,35.1559,35.0974,35.1141,78419.0
2017-11-13 15:40:00,42.01,42.02,41.96,42.01,250905.0,35.1057,35.1141,35.064,35.1057,250905.0
2017-11-13 15:45:00,42.0,42.01,41.95,41.95,156982.0,35.0974,35.1057,35.0556,35.0556,156982.0
2017-11-13 15:50:00,41.96,42.06,41.95,42.05,332326.0,35.064,35.1475,35.0556,35.1392,332326.0
2017-11-13 15:55:00,42.05,42.06,42.02,42.04,385407.0,35.1392,35.1475,35.1141,35.1308,385407.0
2017-11-14 09:30:00,41.95,42.06,41.89,42.03,177763.0,35.0556,35.1475,35.0055,35.1225,177763.0
2017-11-14 09:35:00,42.02,42.03,41.93,41.96,210542.0,35.1141,35.1225,35.0389,35.064,210542.0
2017-11-14 09:40:00,41.96,42.01,41.96,41.96,152480.0,35.064,35.1057,35.064,35.064,152480.0
2017-11-14 09:45:00,41.97,42.02,41.95,42.0,167795.0,35.0723,35.1141,35.0556,35.0974,167795.0
2017-11-14 09:50:00,42.0,42.01,41.96,41.96,60291.0,35.0974,35.1057,35.064,35.064,60291.0
2017-11-14 09:55:00,41.97,42.06,41.96,42.0,124817.0,35.0723,35.1475,35.064,35.0974,124817.0
2017-11-14 10:00:00,42.01,42.16,42.0,42.09,226344.0,35.1057,35.2311,35.0974,35.1726,226344.0
2017-11-14 10:05:00,42.09,42.17,42.08,42.12,61407.0,35.1726,35.2395,35.1642,35.1977,61407.0
2017-11-14 10:10:00,42.12,42.12,42.08,42.12,35236.0,35.1977,35.1977,35.1642,35.1977,35236.0
2017-11-14 10:15:00,42.12,42.12,42.09,42.1,69673.0,35.1977,35.1977,35.1726,35.181,69673.0
2017-11-14 10:20:00,42.1,42.16,42.09,42.14,53047.0,35.181,35.2311,35.1726,35.2144,53047.0
2017-11-14 10:25:00,42.13,42.16,42.1,42.13,26321.0,35.206,35.2311,35.181,35.206,26321.0
2017-11-14 10:30:00,42.13,42.14,42.05,42.06,96976.0,35.206,35.2144,35.1392,35.1475,96976.0
2017-11-14 10:35:00,42.05,42.16,42.05,42.15,66625.0,35.1392,35.2311,35.1392,35.2227,66625.0
2017-11-14 10:40:00,42.15,42.23,42.15,42.22,79719.0,35.2227,35.2896,35.2227,35.2812,79719.0
2017-11-14 10:45:00,42.22,42.29,42.21,42.29,80930.0,35.2812,35.3397,35.2729,35.3397,80930.0
2017-11-14 10:50:00,42.29,42.3,42.26,42.27,45782.0,35.3397,35.3481,35.3147,35.323,45782.0
2017-11-14 10:55:00,42.27,42.35,42.27,42.31,85689.0,35.323,35.3899,35.323,35.3564,85689.0
2017-11-14 11:00:00,42.32,42.37,42.31,42.36,64155.0,35.3648,35.4066,35.3564,35.3982,64155.0
2017-11-14 11:05:00,42.36,42.37,42.34,42.34,33550.0,35.3982,35.4066,35.3815,35.3815,33550.0
2017-11-14 11:10:00,42.35,42.35,42.29,42.3,46835.0,35.3899,35.3899,35.3397,35.3481,46835.0
2017-11-14 11:15:00,42.31,42.31,42.25,42.27,163480.0,35.3564,35.3564,35.3063,35.323,163480.0
2017-11-14 11:20:00,42.27,42.27,42.16,42.18,201865.0,35.323,35.323,35.2311,35.2478,201865.0
2017-11-14 11:25:00,42.18,42.18,42.12,42.12,118532.0,35.2478,35.2478,35.1977,35.1977,118532.0
2017-11-14 11:30:00,42.12,42.16,42.1,42.14,87232.0,35.1977,35.2311,35.181,35.2144,87232.0
2017-11-14 11:35:00,42.14,42.21,42.12,42.13,114544.0,35.2144,35.2729,35.1977,35.206,114544.0
2017-11-14 11:40:00,42.13,42.17,42.11,42.14,30787.0,35.206,35.2395,35.1893,35.2144,30787.0
2017-11-14 11:45:00,42.15,42.18,42.12,42.15,78700.0,35.2227,35.2478,35.1977,35.2227,78700.0
2017-11-14 11:50:00,42.15,42.2,42.15,42.19,32045.0,35.2227,35.2645,35.2227,35.2562,32045.0
2017-11-14 11:55:00,42.18,42.22,42.17,42.21,74748.0,35.2478,35.2812,35.2395,35.2729,74748.0
2017-11-14 12:00:00,42.2,42.31,42.19,42.3,154833.0,35.2645,35.3564,35.2562,35.3481,154833.0
2017-11-14 12:05:00,42.3,42.37,42.3,42.34,65925.0,35.3481,35.4066,35.3481,35.3815,65925.0
2017-11-14 12:10:00,42.34,42.35,42.31,42.33,45359.0,35.3815,35.3899,35.3564,35.3732,45359.0
2017-11-14 12:15:00,42.33,42.35,42.32,42.34,15018.0,35.3732,35.3899,35.3648,35.3815,15018.0
2017-11-14 12:20:00,42.34,42.38,42.3,42.38,33521.0,35.3815,35.4149,35.3481,35.4149,33521.0
2017-11-14 12:25:00,42.38,42.48,42.37,42.48,53251.0,35.4149,35.4985,35.4066,35.4985,53251.0
2017-11-14 12:30:00,42.48,42.49,42.44,42.46,186824.0,35.4985,35.5069,35.4651,35.4818,186824.0
2017-11-14 12:35:00,42.46,42.46,42.45,42.46,13344.0,35.4818,35.4818,35.4734,35.4818,13344.0
2017-11-14 12:40:00,42.45,42.47,42.44,42.46,57272.0,35.4734,35.4901,35.4651,35.4818,57272.0
2017-11-14 12:45:00,42.45,42.47,42.44,42.46,62514.0,35.4734,35.4901,35.4651,35.4818,62514.0
2017-11-14 12:50:00,42.46,42.46,42.39,42.4,106149.0,35.4818,35.4818,35.4233,35.4317,106149.0
2017-11-14 12:55:00,42.4,42.45,42.39,42.42,162217.0,35.4317,35.4734,35.4233,35.4484,162217.0
2017-11-14 13:00:00,42.43,42.43,42.41,42.41,137368.0,35.4567,35.4567,35.44,35.44,137368.0
2017-11-14 13:05:00,42.41,42.43,42.41,42.41,74391.0,35.44,35.4567,35.44,35.44,74391.0
2017-11-14 13:10:00,42.42,42.42,42.4,42.41,19659.0,35.4484,35.4484,35.4317,35.44,19659.0
2017-11-14 13:15:00,42.41,42.41,42.39,42.4,29193.0,35.44,35.44,35.4233,35.4317,29193.0
2017-11-14 13:20:00,42.4,42.4,42.35,42.36,46155.0,35.4317,35.4317,35.3899,35.3982,46155.0
2017-11-14 13:25:00,42.36,42.44,42.35,42.42,67423.0,35.3982,35.4651,35.3899,35.4484,67423.0
2017-11-14 13:30:00,42.41,42.42,42.4,42.41,37071.0,35.44,35.4484,35.4317,35.44,37071.0
2017-11-14 13:35:00,42.41,42.43,42.4,42.43,37663.0,35.44,35.4567,35.4317,35.4567,37663.0
2017-11-14 13:40:00,42.43,42.45,42.43,42.44,14572.0,35.4567,35.4734,35.4567,35.4651,14572.0
2017-11-14 13:45:00,42.44,42.47,42.43,42.46,28759.0,35.4651,35.4901,35.4567,35.4818,28759.0
2017-11-14 13:50:00,42.46,42.47,42.43,42.45,60844.0,35.4818,35.4901,35.4567,35.4734,60844.0
2017-11-14 13:55:00,42.45,42.49,42.44,42.49,48273.0,35.4734,35.5069,35.4651,35.5069,48273.0
2017-11-14 14:00:00,42.48,42.56,42.48,42.52,127216.0,35.4985,35.5654,35.4985,35.5319,127216.0
2017-11-14 14:05:00,42.52,42.56,42.51,42.55,71619.0,35.5319,35.5654,35.5236,35.557,71619.0
2017-11-14 14:10:00,42.55,42.56,42.53,42.54,84462.0,35.557,35.5654,35.5403,35.5486,84462.0
2017-11-14 14:15:00,42.54,42.55,42.52,42.54,30972.0,35.5486,35.557,35.5319,35.5486,30972.0
2017-11-14 14:20:00,42.54,42.55,42.52,42.52,50870.0,35.5486,35.557,35.5319,35.5319,50870.0
2017-11-14 14:25:00,42.53,42.55,42.51,42.53,53831.0,35.5403,35.557,35.5236,35.5403,53831.0
2017-11-14 14:30:00,42.53,42.55,42.53,42.53,43088.0,35.5403,35.557,35.5403,35.5403,43088.0
2017-11-14 14:35:00,42.54,42.56,42.53,42.55,60597.0,35.5486,35.5654,35.5403,35.557,60597.0
2017-11-14 14:40:00,42.55,42.59,42.55,42.59,27198.0,35.557,35.5904,35.557,35.5904,27198.0
2017-11-14 14:45:00,42.59,42.61,42.56,42.59,73956.0,35.5904,35.6071,35.5654,35.5904,73956.0
2017-11-14 14:50:00,42.6,42.61,42.58,42.6,92499.0,35.5988,35.6071,35.5821,35.5988,92499.0
2017-11-14 14:55:00,42.6,42.63,42.59,42.63,60736.0,35.5988,35.6239,35.5904,35.6239,60736.0
2017-11-14 15:00:00,42.63,42.63,42.58,42.6,54798.0,35.6239,35.6239,35.5821,35.5988,54798.0
2017-11-14 15:05:00,42.59,42.61,42.58,42.59,109674.0,35.5904,35.6071,35.5821,35.5904,109674.0
2017-11-14 15:10:00,42.59,42.6,42.58,42.59,63780.0,35.5904,35.5988,35.5821,35.5904,63780.0
2017-11-14 15:15:00,42.59,42.61,42.58,42.61,45803.0,35.5904,35.6071,35.5821,35.6071,45803.0
2017-11-14 15:20:00,42.61,42.63,42.58,42.59,58236.0,35.6071,35.6239,35.5821,35.5904,58236.0
2017-11-14 15:25:00,42.6,42.6,42.57,42.59,58749.0,35.5988,35.5988,35.5737,35.5904,58749.0
2017-11-14 15:30:00,42.6,42.61,42.58,42.61,156461.0,35.5988,35.6071,35.5821,35.6071,156461.0
2017-11-14 15:35:00,42.6,42.61,42.58,42.58,142929.0,35.5988,35.6071,35.5821,35.5821,142929.0
2017-11-14 15:40:00,42.58,42.59,42.51,42.53,190507.0,35.5821,35.5904,35.5236,35.5403,190507.0
2017-11-14 15:45:00,42.53,42.55,42.52,42.54,155326.0,35.5403,35.557,35.5319,35.5486,155326.0
2017-11-14 15:50:00,42.54,42.54,42.47,42.5,325608.0,35.5486,35.5486,35.4901,35.5152,325608.0
2017-11-14 15:55:00,42.5,42.56,42.48,42.54,615425.0,35.5152,35.5654,35.4985,35.5486,615425.0
2017-11-15 09:30:00,42.5,42.64,42.36,42.37,179740.0,35.5152,35.6322,35.3982,35.4066,179740.0
2017-11-15 09:35:00,42.37,42.4,42.1,42.18,78864.0,35.4066,35.4317,35.181,35.2478,78864.0
2017-11-15 09:40:00,42.16,42.32,42.11,42.21,50803.0,35.2311,35.3648,35.1893,35.2729,50803.0
2017-11-15 09:45:00,42.2,42.23,42.13,42.18,46763.0,35.2645,35.2896,35.206,35.2478,46763.0
2017-11-15 09:50:00,42.17,42.2,42.12,42.13,97166.0,35.2395,35.2645,35.1977,35.206,97166.0
2017-11-15 09:55:00,42.13,42.18,42.11,42.15,100275.0,35.206,35.2478,35.1893,35.2227,100275.0
2017-11-15 10:00:00,42.15,42.16,42.12,42.16,101880.0,35.2227,35.2311,35.1977,35.2311,101880.0
2017-11-15 10:05:00,42.17,42.19,41.99,42.05,93469.0,35.2395,35.2562,35.089,35.1392,93469.0
2017-11-15 10:10:00,42.04,42.06,41.98,42.02,39461.0,35.1308,35.1475,35.0807,35.1141,39461.0
2017-11-15 10:15:00,42.01,42.08,42.0,42.08,39105.0,35.1057,35.1642,35.0974,35.1642,39105.0
2017-11-15 10:20:00,42.08,42.12,42.07,42.09,49984.0,35.1642,35.1977,35.1559,35.1726,49984.0
2017-11-15 10:25:00,42.1,42.21,42.08,42.12,89859.0,35.181,35.2729,35.1642,35.1977,89859.0
2017-11-15 10:30:00,42.11,42.13,42.08,42.11,32191.0,35.1893,35.206,35.1642,35.1893,32191.0
2017-11-15 10:35:00,42.1,42.22,42.1,42.21,70685.0,35.181,35.2812,35.181,35.2729,70685.0
2017-11-15 10:40:00,42.2,42.29,42.2,42.29,54172.0,35.2645,35.3397,35.2645,35.3397,54172.0
2017-11-15 10:45:00,42.28,42.29,42.25,42.27,73736.0,35.3314,35.3397,35.3063,35.323,73736.0
2017-11-15 10:50:00,42.27,42.3,42.25,42.27,141981.0,35.323,35.3481,35.3063,35.323,141981.0
2017-11-15 10:55:00,42.27,42.3,42.26,42.27,58664.0,35.323,35.3481,35.3147,35.323,58664.0
2017-11-15 11:00:00,42.27,42.32,42.26,42.28,40060.0,35.323,35.3648,35.3147,35.3314,40060.0
2017-11-15 11:05:00,42.27,42.34,42.25,42.26,63665.0,35.323,35.3815,35.3063,35.3147,63665.0
2017-11-15 11:10:00,42.26,42.26,42.23,42.24,24505.0,35.3147,35.3147,35.2896,35.2979,24505.0
2017-11-15 11:15:00,42.24,42.27,42.19,42.19,64910.0,35.2979,35.323,35.2562,35.2562,64910.0
2017-11-15 11:20:00,42.18,42.23,42.16,42.22,46867.0,35.2478,35.2896,35.2311,35.2812,46867.0
2017-11-15 11:25:00,42.23,42.23,42.19,42.21,60671.0,35.2896,35.2896,35.2562,35.2729,60671.0
2017-11-15 11:30:00,42.21,42.25,42.19,42.24,61146.0,35.2729,35.3063,35.2562,35.2979,61146.0
2017-11-15 11:35:00,42.23,42.24,42.19,42.22,43710.0,35.2896,35.2979,35.2562,35.2812,43710.0
2017-11-15 11:40:00,42.22,42.24,42.2,42.23,30623.0,35.2812,35.2979,35.2645,35.2896,30623.0
2017-11-15 11:45:00,42.23,42.25,42.2,42.23,39099.0,35.2896,35.3063,35.2645,35.2896,39099.0
2017-11-15 11:50:00,42.23,42.25,42.22,42.23,32928.0,35.2896,35.3063,35.2812,35.2896,32928.0
2017-11-15 11:55:00,42.22,42.23,42.2,42.21,36373.0,35.2812,35.2896,35.2645,35.2729,36373.0
2017-11-15 12:00:00,42.21,42.21,42.19,42.21,59177.0,35.2729,35.2729,35.2562,35.2729,59177.0
2017-11-15 12:05:00,42.21,42.22,42.19,42.21,33339.0,35.2729,35.2812,35.2562,35.2729,33339.0
2017-11-15 12:10:00,42.2,42.21,42.19,42.2,45531.0,35.2645,35.2729,35.2562,35.2645,45531.0
2017-11-15 12:15:00,42.2,42.21,42.19,42.2,23939.0,35.2645,35.2729,35.2562,35.2645,23939.0
2017-11-15 12:20:00,42.21,42.21,42.19,42.2,17892.0,35.2729,35.2729,35.2562,35.2645,17892.0
2017-11-15 12:25:00,42.2,42.23,42.19,42.23,52934.0,35.2645,35.2896,35.2562,35.2896,52934.0
2017-11-15 12:30:00,42.23,42.24,42.21,42.22,32529.0,35.2896,35.2979,35.2729,35.2812,32529.0
2017-11-15 12:35:00,42.23,42.24,42.21,42.21,40243.0,35.2896,35.2979,35.2729,35.2729,40243.0
2017-11-15 12:40:00,42.22,42.22,42.21,42.22,52095.0,35.2812,35.2812,35.2729,35.2812,52095.0
2017-11-15 12:45:00,42.22,42.26,42.2,42.23,81599.0,35.2812,35.3147,35.2645,35.2896,81599.0
2017-11-15 12:50:00,42.23,42.24,42.19,42.23,118596.0,35.2896,35.2979,35.2562,35.2896,118596.0
2017-11-15 12:55:00,42.23,42.24,42.2,42.21,51094.0,35.2896,35.2979,35.2645,35.2729,51094.0
2017-11-15 13:00:00,42.2,42.21,42.2,42.21,10069.0,35.2645,35.2729,35.2645,35.2729,10069.0
2017-11-15 13:05:00,42.21,42.21,42.16,42.19,218196.0,35.2729,35.2729,35.2311,35.2562,218196.0
2017-11-15 13:10:00,42.18,42.21,42.14,42.14,114895.0,35.2478,35.2729,35.2144,35.2144,114895.0
2017-11-15 13:15:00,42.14,42.14,42.06,42.08,53642.0,35.2144,35.2144,35.1475,35.1642,53642.0
2017-11-15 13:20:00,42.08,42.12,42.06,42.07,105857.0,35.1642,35.1977,35.1475,35.1559,105857.0
2017-11-15 13:25:00,42.07,42.07,42.06,42.07,12507.0,35.1559,35.1559,35.1475,35.1559,12507.0
2017-11-15 13:30:00,42.06,42.08,42.04,42.04,44560.0,35.1475,35.1642,35.1308,35.1308,44560.0
2017-11-15 13:35:00,42.05,42.05,41.96,41.98,48075.0,35.1392,35.1392,35.064,35.0807,48075.0
2017-11-15 13:40:00,41.98,42.02,41.96,42.02,41728.0,35.0807,35.1141,35.064,35.1141,41728.0
2017-11-15 13:45:00,42.01,42.01,42.0,42.01,9931.0,35.1057,35.1057,35.0974,35.1057,9931.0
2017-11-15 13:50:00,42.01,42.03,42.0,42.03,27108.0,35.1057,35.1225,35.0974,35.1225,27108.0
2017-11-15 13:55:00,42.03,42.05,41.99,42.04,79852.0,35.1225,35.1392,35.089,35.1308,79852.0
2017-11-15 14:00:00,42.04,42.05,41.97,42.0,70085.0,35.1308,35.1392,35.0723,35.0974,70085.0
2017-11-15 14:05:00,42.0,42.01,41.97,41.99,29417.0,35.0974,35.1057,35.0723,35.089,29417.0
2017-11-15 14:10:00,41.98,42.01,41.98,42.01,44856.0,35.0807,35.1057,35.0807,35.1057,44856.0
2017-11-15 14:15:00,42.01,42.05,42.0,42.02,85847.0,35.1057,35.1392,35.0974,35.1141,85847.0
2017-11-15 14:20:00,42.02,42.02,41.99,42.0,44217.0,35.1141,35.1141,35.089,35.0974,44217.0
2017-11-15 14:25:00,42.0,42.0,41.99,42.0,24503.0,35.0974,35.0974,35.089,35.0974,24503.0
2017-11-15 14:30:00,42.0,42.02,41.99,42.02,130920.0,35.0974,35.1141,35.089,35.1141,130920.0
2017-11-15 14:35:00,42.02,42.02,41.97,41.98,97119.0,35.1141,35.1141,35.0723,35.0807,97119.0
2017-11-15 14:40:00,41.98,42.01,41.97,42.0,95475.0,35.0807,35.1057,35.0723,35.0974,95475.0
2017-11-15 14:45:00,42.01,42.05,42.0,42.04,46225.0,35.1057,35.1392,35.0974,35.1308,46225.0
2017-11-15 14:50:00,42.04,42.06,42.03,42.05,34310.0,35.1308,35.1475,35.1225,35.1392,34310.0
2017-11-15 14:55:00,42.06,42.06,42.03,42.04,36635.0,35.1475,35.1475,35.1225,35.1308,36635.0
2017-11-15 15:00:00,42.04,42.06,42.04,42.06,22508.0,35.1308,35.1475,35.1308,35.1475,22508.0
2017-11-15 15:05:00,42.05,42.06,42.01,42.04,76128.0,35.1392,35.1475,35.1057,35.1308,76128.0
2017-11-15 15:10:00,42.04,42.07,42.02,42.07,210137.0,35.1308,35.1559,35.1141,35.1559,210137.0
2017-11-15 15:15:00,42.07,42.07,42.01,42.01,61785.0,35.1559,35.1559,35.1057,35.1057,61785.0
2017-11-15 15:20:00,42.02,42.02,41.93,41.94,59691.0,35.1141,35.1141,35.0389,35.0473,59691.0
2017-11-15 15:25:00,41.94,41.97,41.93,41.97,66079.0,35.0473,35.0723,35.0389,35.0723,66079.0
2017-11-15 15:30:00,41.97,41.98,41.95,41.97,69332.0,35.0723,35.0807,35.0556,35.0723,69332.0
2017-11-15 15:35:00,41.98,42.01,41.95,42.0,80987.0,35.0807,35.1057,35.0556,35.0974,80987.0
2017-11-15 15:40:00,42.01,42.01,41.97,41.98,49579.0,35.1057,35.1057,35.0723,35.0807,49579.0
2017-11-15 15:45:00,41.98,42.0,41.95,41.97,125573.0,35.0807,35.0974,35.0556,35.0723,125573.0
2017-11-15 15:50:00,41.96,41.97,41.88,41.94,233679.0,35.064,35.0723,34.9971,35.0473,233679.0
2017-11-15 15:55:00,41.95,41.96,41.91,41.95,430953.0,35.0556,35.064,35.0222,35.0556,430953.0
2017-11-16 09:30:00,41.93,42.09,41.89,41.97,166740.0,35.0389,35.1726,35.0055,35.0723,166740.0
2017-11-16 09:35:00,41.97,42.01,41.9,41.98,34077.0,35.0723,35.1057,35.0138,35.0807,34077.0
2017-11-16 09:40:00,42.0,42.02,41.94,42.0,50823.0,35.0974,35.1141,35.0473,35.0974,50823.0
2017-11-16 09:45:00,42.0,42.03,41.97,42.01,145887.0,35.0974,35.1225,35.0723,35.1057,145887.0
2017-11-16 09:50:00,42.01,42.02,41.97,41.99,64110.0,35.1057,35.1141,35.0723,35.089,64110.0
2017-11-16 09:55:00,41.99,42.03,41.98,42.0,37228.0,35.089,35.1225,35.0807,35.0974,37228.0
2017-11-16 10:00:00,42.0,42.04,41.99,42.04,70463.0,35.0974,35.1308,35.089,35.1308,70463.0
2017-11-16 10:05:00,42.04,42.12,42.04,42.09,28892.0,35.1308,35.1977,35.1308,35.1726,28892.0
2017-11-16 10:10:00,42.1,42.15,42.09,42.13,29771.0,35.181,35.2227,35.1726,35.206,29771.0
2017-11-16 10:15:00,42.13,42.18,42.13,42.15,42949.0,35.206,35.2478,35.206,35.2227,42949.0
2017-11-16 10:20:00,42.16,42.2,42.15,42.2,22886.0,35.2311,35.2645,35.2227,35.2645,22886.0
2017-11-16 10:25:00,42.2,42.25,42.15,42.15,115495.0,35.2645,35.3063,35.2227,35.2227,115495.0
2017-11-16 10:30:00,42.15,42.18,42.11,42.16,141264.0,35.2227,35.2478,35.1893,35.2311,141264.0
2017-11-16 10:35:00,42.16,42.22,42.13,42.21,42522.0,35.2311,35.2812,35.206,35.2729,42522.0
2017-11-16 10:40:00,42.22,42.35,42.21,42.32,75257.0,35.2812,35.3899,35.2729,35.3648,75257.0
2017-11-16 10:45:00,42.32,42.34,42.28,42.28,60510.0,35.3648,35.3815,35.3314,35.3314,60510.0
2017-11-16 10:50:00,42.28,42.32,42.25,42.32,52120.0,35.3314,35.3648,35.3063,35.3648,52120.0
2017-11-16 10:55:00,42.32,42.36,42.31,42.36,83317.0,35.3648,35.3982,35.3564,35.3982,83317.0
2017-11-16 11:00:00,42.35,42.43,42.35,42.38,71628.0,35.3899,35.4567,35.3899,35.4149,71628.0
2017-11-16 11:05:00,42.38,42.38,42.31,42.34,84910.0,35.4149,35.4149,35.3564,35.3815,84910.0
2017-11-16 11:10:00,42.33,42.39,42.31,42.39,57440.0,35.3732,35.4233,35.3564,35.4233,57440.0
2017-11-16 11:15:00,42.38,42.44,42.38,42.41,34765.0,35.4149,35.4651,35.4149,35.44,34765.0
2017-11-16 11:20:00,42.41,42.42,42.34,42.35,27970.0,35.44,35.4484,35.3815,35.3899,27970.0
2017-11-16 11:25:00,42.35,42.36,42.33,42.36,33533.0,35.3899,35.3982,35.3732,35.3982,33533.0
2017-11-16 11:30:00,42.35,42.38,42.33,42.34,82749.0,35.3899,35.4149,35.3732,35.3815,82749.0
2017-11-16 11:35:00,42.35,42.36,42.33,42.34,30259.0,35.3899,35.3982,35.3732,35.3815,30259.0
2017-11-16 11:40:00,42.33,42.36,42.32,42.35,51080.0,35.3732,35.3982,35.3648,35.3899,51080.0
2017-11-16 11:45:00,42.35,42.42,42.34,42.42,43906.0,35.3899,35.4484,35.3815,35.4484,43906.0
2017-11-16 11:50:00,42.41,42.45,42.41,42.42,50862.0,35.44,35.4734,35.44,35.4484,50862.0
2017-11-16 11:55:00,42.43,42.45,42.41,42.43,32376.0,35.4567,35.4734,35.44,35.4567,32376.0
2017-11-16 12:00:00,42.43,42.47,42.42,42.43,26392.0,35.4567,35.4901,35.4484,35.4567,26392.0
2017-11-16 12:05:00,42.43,42.51,42.43,42.5,53126.0,35.4567,35.5236,35.4567,35.5152,53126.0
2017-11-16 12:10:00,42.5,42.51,42.47,42.49,34395.0,35.5152,35.5236,35.4901,35.5069,34395.0
2017-11-16 12:15:00,42.49,42.5,42.46,42.47,16066.0,35.5069,35.5152,35.4818,35.4901,16066.0
2017-11-16 12:20:00,42.47,42.48,42.45,42.47,28693.0,35.4901,35.4985,35.4734,35.4901,28693.0
2017-11-16 12:25:00,42.45,42.48,42.44,42.46,43126.0,35.4734,35.4985,35.4651,35.4818,43126.0
2017-11-16 12:30:00,42.45,42.46,42.42,42.45,27008.0,35.4734,35.4818,35.4484,35.4734,27008.0
2017-11-16 12:35:00,42.46,42.46,42.43,42.43,24621.0,35.4818,35.4818,35.4567,35.4567,24621.0
2017-11-16 12:40:00,42.44,42.44,42.41,42.44,14678.0,35.4651,35.4651,35.44,35.4651,14678.0
2017-11-16 12:45:00,42.44,42.46,42.42,42.42,53371.0,35.4651,35.4818,35.4484,35.4484,53371.0
2017-11-16 12:50:00,42.41,42.43,42.4,42.42,23885.0,35.44,35.4567,35.4317,35.4484,23885.0
2017-11-16 12:55:00,42.43,42.46,42.43,42.45,35696.0,35.4567,35.4818,35.4567,35.4734,35696.0
2017-11-16 13:00:00,42.45,42.49,42.44,42.49,35194.0,35.4734,35.5069,35.4651,35.5069,35194.0
2017-11-16 13:05:00,42.48,42.51,42.47,42.48,66700.0,35.4985,35.5236,35.4901,35.4985,66700.0
2017-11-16 13:10:00,42.48,42.48,42.4,42.41,137457.0,35.4985,35.4985,35.4317,35.44,137457.0
2017-11-16 13:15:00,42.41,42.43,42.36,42.37,156739.0,35.44,35.4567,35.3982,35.4066,156739.0
2017-11-16 13:20:00,42.36,42.39,42.35,42.36,59207.0,35.3982,35.4233,35.3899,35.3982,59207.0
2017-11-16 13:25:00,42.35,42.36,42.32,42.34,23253.0,35.3899,35.3982,35.3648,35.3815,23253.0
2017-11-16 13:30:00,42.35,42.36,42.33,42.35,33118.0,35.3899,35.3982,35.3732,35.3899,33118.0
2017-11-16 13:35:00,42.34,42.38,42.34,42.36,38454.0,35.3815,35.4149,35.3815,35.3982,38454.0
2017-11-16 13:40:00,42.36,42.39,42.35,42.35,57461.0,35.3982,35.4233,35.3899,35.3899,57461.0
2017-11-16 13:45:00,42.35,42.37,42.32,42.36,91695.0,35.3899,35.4066,35.3648,35.3982,91695.0
2017-11-16 13:50:00,42.36,42.45,42.35,42.44,239145.0,35.3982,35.4734,35.3899,35.4651,239145.0
2017-11-16 13:55:00,42.45,42.47,42.4,42.42,56175.0,35.4734,35.4901,35.4317,35.4484,56175.0
2017-11-16 14:00:00,42.42,42.43,42.36,42.38,93224.0,35.4484,35.4567,35.3982,35.4149,93224.0
2017-11-16 14:05:00,42.38,42.46,42.36,42.44,214560.0,35.4149,35.4818,35.3982,35.4651,214560.0
2017-11-16 14:10:00,42.45,42.47,42.43,42.46,35626.0,35.4734,35.4901,35.4567,35.4818,35626.0
2017-11-16 14:15:00,42.46,42.51,42.46,42.51,24358.0,35.4818,35.5236,35.4818,35.5236,24358.0
2017-11-16 14:20:00,42.51,42.51,42.46,42.46,43954.0,35.5236,35.5236,35.4818,35.4818,43954.0
2017-11-16 14:25:00,42.46,42.47,42.39,42.4,112774.0,35.4818,35.4901,35.4233,35.4317,112774.0
2017-11-16 14:30:00,42.39,42.46,42.39,42.45,59215.0,35.4233,35.4818,35.4233,35.4734,59215.0
2017-11-16 14:35:00,42.45,42.47,42.41,42.43,95757.0,35.4734,35.4901,35.44,35.4567,95757.0
2017-11-16 14:40:00,42.43,42.44,42.41,42.41,37344.0,35.4567,35.4651,35.44,35.44,37344.0
2017-11-16 14:45:00,42.41,42.42,42.39,42.41,29614.0,35.44,35.4484,35.4233,35.44,29614.0
2017-11-16 14:50:00,42.41,42.42,42.36,42.36,59625.0,35.44,35.4484,35.3982,35.3982,59625.0
2017-11-16 14:55:00,42.36,42.37,42.3,42.33,226456.0,35.3982,35.4066,35.3481,35.3732,226456.0
2017-11-16 15:00:00,42.32,42.33,42.31,42.32,66609.0,35.3648,35.3732,35.3564,35.3648,66609.0
2017-11-16 15:05:00,42.32,42.32,42.24,42.25,149189.0,35.3648,35.3648,35.2979,35.3063,149189.0
2017-11-16 15:10:00,42.25,42.28,42.24,42.27,87524.0,35.3063,35.3314,35.2979,35.323,87524.0
2017-11-16 15:15:00,42.27,42.27,42.21,42.25,54234.0,35.323,35.323,35.2729,35.3063,54234.0
2017-11-16 15:20:00,42.25,42.26,42.24,42.26,94618.0,35.3063,35.3147,35.2979,35.3147,94618.0
2017-11-16 15:25:00,42.26,42.27,42.25,42.27,71202.0,35.3147,35.323,35.3063,35.323,71202.0
2017-11-16 15:30:00,42.27,42.27,42.19,42.21,128118.0,35.323,35.323,35.2562,35.2729,128118.0
2017-11-16 15:35:00,42.21,42.23,42.21,42.23,74336.0,35.2729,35.2896,35.2729,35.2896,74336.0
2017-11-16 15:40:00,42.23,42.24,42.2,42.2,167091.0,35.2896,35.2979,35.2645,35.2645,167091.0
2017-11-16 15:45:00,42.21,42.24,42.18,42.18,149359.0,35.2729,35.2979,35.2478,35.2478,149359.0
2017-11-16 15:50:00,42.19,42.22,42.18,42.21,186274.0,35.2562,35.2812,35.2478,35.2729,186274.0
2017-11-16 15:55:00,42.21,42.21,42.17,42.18,368369.0,35.2729,35.2729,35.2395,35.2478,368369.0
2017-11-17 09:30:00,42.25,42.49,42.15,42.32,446521.0,35.3063,35.5069,35.2227,35.3648,446521.0
2017-11-17 09:35:00,42.33,42.43,42.32,42.37,83395.0,35.3732,35.4567,35.3648,35.4066,83395.0
2017-11-17 09:40:00,42.36,42.4,42.32,42.39,119910.0,35.3982,35.4317,35.3648,35.4233,119910.0
2017-11-17 09:45:00,42.39,42.56,42.36,42.54,192924.0,35.4233,35.5654,35.3982,35.5486,192924.0
2017-11-17 09:50:00,42.55,42.55,42.48,42.5,94860.0,35.557,35.557,35.4985,35.5152,94860.0
2017-11-17 09:55:00,42.5,42.62,42.49,42.58,90660.0,35.5152,35.6155,35.5069,35.5821,90660.0
2017-11-17 10:00:00,42.58,42.68,42.57,42.68,105542.0,35.5821,35.6656,35.5737,35.6656,105542.0
2017-11-17 10:05:00,42.68,42.74,42.67,42.73,139664.0,35.6656,35.7158,35.6573,35.7074,139664.0
2017-11-17 10:10:00,42.73,42.77,42.59,42.64,253813.0,35.7074,35.7408,35.5904,35.6322,253813.0
2017-11-17 10:15:00,42.64,42.67,42.6,42.66,58469.0,35.6322,35.6573,35.5988,35.6489,58469.0
2017-11-17 10:20:00,42.65,42.67,42.62,42.64,84895.0,35.6406,35.6573,35.6155,35.6322,84895.0
2017-11-17 10:25:00,42.64,42.74,42.62,42.68,145192.0,35.6322,35.7158,35.6155,35.6656,145192.0
2017-11-17 10:30:00,42.67,42.71,42.67,42.71,119173.0,35.6573,35.6907,35.6573,35.6907,119173.0
2017-11-17 10:35:00,42.72,42.73,42.67,42.72,66472.0,35.6991,35.7074,35.6573,35.6991,66472.0
2017-11-17 10:40:00,42.72,42.72,42.67,42.7,37148.0,35.6991,35.6991,35.6573,35.6823,37148.0
2017-11-17 10:45:00,42.69,42.69,42.66,42.68,57242.0,35.674,35.674,35.6489,35.6656,57242.0
2017-11-17 10:50:00,42.68,42.7,42.66,42.69,44822.0,35.6656,35.6823,35.6489,35.674,44822.0
2017-11-17 10:55:00,42.69,42.74,42.68,42.74,63850.0,35.674,35.7158,35.6656,35.7158,63850.0
2017-11-17 11:00:00,42.74,42.75,42.7,42.73,56118.0,35.7158,35.7241,35.6823,35.7074,56118.0
2017-11-17 11:05:00,42.73,42.73,42.6,42.69,335771.0,35.7074,35.7074,35.5988,35.674,335771.0
2017-11-17 11:10:00,42.69,42.69,42.63,42.65,56347.0,35.674,35.674,35.6239,35.6406,56347.0
2017-11-17 11:15:00,42.65,42.66,42.64,42.65,44176.0,35.6406,35.6489,35.6322,35.6406,44176.0
2017-11-17 11:20:00,42.65,42.66,42.63,42.64,61638.0,35.6406,35.6489,35.6239,35.6322,61638.0
2017-11-17 11:25:00,42.65,42.72,42.63,42.72,76401.0,35.6406,35.6991,35.6239,35.6991,76401.0
2017-11-17 11:30:00,42.71,42.72,42.62,42.62,140483.0,35.6907,35.6991,35.6155,35.6155,140483.0
2017-11-17 11:35:00,42.63,42.65,42.55,42.55,91883.0,35.6239,35.6406,35.557,35.557,91883.0
2017-11-17 11:40:00,42.55,42.59,42.55,42.59,35094.0,35.557,35.5904,35.557,35.5904,35094.0
2017-11-17 11:45:00,42.59,42.59,42.51,42.51,51148.0,35.5904,35.5904,35.5236,35.5236,51148.0
2017-11-17 11:50:00,42.52,42.56,42.5,42.51,62307.0,35.5319,35.5654,35.5152,35.5236,62307.0
2017-11-17 11:55:00,42.51,42.51,42.47,42.5,28094.0,35.5236,35.5236,35.4901,35.5152,28094.0
2017-11-17 12:00:00,42.49,42.52,42.49,42.52,157714.0,35.5069,35.5319,35.5069,35.5319,157714.0
2017-11-17 12:05:00,42.51,42.54,42.51,42.54,20476.0,35.5236,35.5486,35.5236,35.5486,20476.0
2017-11-17 12:10:00,42.54,42.6,42.53,42.6,95656.0,35.5486,35.5988,35.5403,35.5988,95656.0
2017-11-17 12:15:00,42.6,42.6,42.55,42.56,35876.0,35.5988,35.5988,35.557,35.5654,35876.0
2017-11-17 12:20:00,42.55,42.59,42.55,42.57,27233.0,35.557,35.5904,35.557,35.5737,27233.0
2017-11-17 12:25:00,42.57,42.58,42.55,42.56,63922.0,35.5737,35.5821,35.557,35.5654,63922.0
2017-11-17 12:30:00,42.57,42.59,42.55,42.58,49867.0,35.5737,35.5904,35.557,35.5821,49867.0
2017-11-17 12:35:00,42.57,42.63,42.57,42.62,70235.0,35.5737,35.6239,35.5737,35.6155,70235.0
2017-11-17 12:40:00,42.62,42.65,42.6,42.65,93059.0,35.6155,35.6406,35.5988,35.6406,93059.0
2017-11-17 12:45:00,42.65,42.67,42.63,42.65,55255.0,35.6406,35.6573,35.6239,35.6406,55255.0
2017-11-17 12:50:00,42.65,42.68,42.6,42.66,216969.0,35.6406,35.6656,35.5988,35.6489,216969.0
2017-11-17 12:55:00,42.66,42.72,42.65,42.68,73584.0,35.6489,35.6991,35.6406,35.6656,73584.0
2017-11-17 13:00:00,42.68,42.69,42.67,42.69,50125.0,35.6656,35.674,35.6573,35.674,50125.0
2017-11-17 13:05:00,42.69,42.72,42.68,42.71,82900.0,35.674,35.6991,35.6656,35.6907,82900.0
2017-11-17 13:10:00,42.71,42.72,42.68,42.69,77923.0,35.6907,35.6991,35.6656,35.674,77923.0
2017-11-17 13:15:00,42.69,42.74,42.68,42.72,110346.0,35.674,35.7158,35.6656,35.6991,110346.0
2017-11-17 13:20:00,42.71,42.71,42.68,42.69,28417.0,35.6907,35.6907,35.6656,35.674,28417.0
2017-11-17 13:25:00,42.69,42.75,42.69,42.74,149072.0,35.674,35.7241,35.674,35.7158,149072.0
2017-11-17 13:30:00,42.75,42.75,42.73,42.75,101451.0,35.7241,35.7241,35.7074,35.7241,101451.0
2017-11-17 13:35:00,42.74,42.76,42.74,42.76,117718.0,35.7158,35.7325,35.7158,35.7325,117718.0
2017-11-17 13:40:00,42.76,42.76,42.75,42.75,9197.0,35.7325,35.7325,35.7241,35.7241,9197.0
2017-11-17 13:45:00,42.76,42.76,42.59,42.59,294220.0,35.7325,35.7325,35.5904,35.5904,294220.0
2017-11-17 13:50:00,42.6,42.63,42.57,42.62,42825.0,35.5988,35.6239,35.5737,35.6155,42825.0
2017-11-17 13:55:00,42.62,42.62,42.57,42.6,23286.0,35.6155,35.6155,35.5737,35.5988,23286.0
2017-11-17 14:00:00,42.59,42.62,42.59,42.62,23679.0,35.5904,35.6155,35.5904,35.6155,23679.0
2017-11-17 14:05:00,42.62,42.62,42.61,42.62,18652.0,35.6155,35.6155,35.6071,35.6155,18652.0
2017-11-17 14:10:00,42.62,42.66,42.61,42.63,100396.0,35.6155,35.6489,35.6071,35.6239,100396.0
2017-11-17 14:15:00,42.64,42.64,42.6,42.63,28431.0,35.6322,35.6322,35.5988,35.6239,28431.0
2017-11-17 14:20:00,42.63,42.63,42.57,42.6,57783.0,35.6239,35.6239,35.5737,35.5988,57783.0
2017-11-17 14:25:00,42.59,42.61,42.58,42.59,35940.0,35.5904,35.6071,35.5821,35.5904,35940.0
2017-11-17 14:30:00,42.59,42.6,42.57,42.6,25413.0,35.5904,35.5988,35.5737,35.5988,25413.0
2017-11-17 14:35:00,42.6,42.6,42.56,42.57,40054.0,35.5988,35.5988,35.5654,35.5737,40054.0
2017-11-17 14:40:00,42.57,42.59,42.54,42.59,76808.0,35.5737,35.5904,35.5486,35.5904,76808.0
2017-11-17 14:45:00,42.58,42.59,42.56,42.58,66871.0,35.5821,35.5904,35.5654,35.5821,66871.0
2017-11-17 14:50:00,42.58,42.59,42.56,42.56,54735.0,35.5821,35.5904,35.5654,35.5654,54735.0
2017-11-17 14:55:00,42.57,42.57,42.51,42.52,137216.0,35.5737,35.5737,35.5236,35.5319,137216.0
2017-11-17 15:00:00,42.52,42.52,42.49,42.49,39622.0,35.5319,35.5319,35.5069,35.5069,39622.0
2017-11-17 15:05:00,42.49,42.51,42.49,42.51,65624.0,35.5069,35.5236,35.5069,35.5236,65624.0
2017-11-17 15:10:00,42.51,42.51,42.47,42.49,93164.0,35.5236,35.5236,35.4901,35.5069,93164.0
2017-11-17 15:15:00,42.49,42.5,42.47,42.49,40090.0,35.5069,35.5152,35.4901,35.5069,40090.0
2017-11-17 15:20:00,42.49,42.5,42.37,42.4,185606.0,35.5069,35.5152,35.4066,35.4317,185606.0
2017-11-17 15:25:00,42.4,42.41,42.34,42.34,102652.0,35.4317,35.44,35.3815,35.3815,102652.0
2017-11-17 15:30:00,42.34,42.36,42.32,42.36,151048.0,35.3815,35.3982,35.3648,35.3982,151048.0
2017-11-17 15:35:00,42.36,42.36,42.31,42.34,140718.0,35.3982,35.3982,35.3564,35.3815,140718.0
2017-11-17 15:40:00,42.34,42.36,42.33,42.34,90884.0,35.3815,35.3982,35.3732,35.3815,90884.0
2017-11-17 15:45:00,42.34,42.39,42.32,42.39,149012.0,35.3815,35.4233,35.3648,35.4233,149012.0
2017-11-17 15:50:00,42.39,42.41,42.34,42.34,258493.0,35.4233,35.44,35.3815,35.3815,258493.0
2017-11-17 15:55:00,42.34,42.35,42.29,42.3,334458.0,35.3815,35.3899,35.3397,35.3481,334458.0
2017-11-20 09:30:00,42.29,42.35,42.17,42.33,111628.0,35.3397,35.3899,35.2395,35.3732,111628.0
2017-11-20 09:35:00,42.33,42.38,42.31,42.35,35319.0,35.3732,35.4149,35.3564,35.3899,35319.0
2017-11-20 09:40:00,42.36,42.45,42.35,42.45,74960.0,35.3982,35.4734,35.3899,35.4734,74960.0
2017-11-20 09:45:00,42.45,42.49,42.31,42.48,64945.0,35.4734,35.5069,35.3564,35.4985,64945.0
2017-11-20 09:50:00,42.49,42.55,42.49,42.55,67676.0,35.5069,35.557,35.5069,35.557,67676.0
2017-11-20 09:55:00,42.55,42.59,42.54,42.59,32943.0,35.557,35.5904,35.5486,35.5904,32943.0
2017-11-20 10:00:00,42.59,42.62,42.52,42.53,81672.0,35.5904,35.6155,35.5319,35.5403,81672.0
2017-11-20 10:05:00,42.53,42.6,42.51,42.55,71517.0,35.5403,35.5988,35.5236,35.557,71517.0
2017-11-20 10:10:00,42.55,42.58,42.5,42.52,80323.0,35.557,35.5821,35.5152,35.5319,80323.0
2017-11-20 10:15:00,42.51,42.54,42.5,42.52,42471.0,35.5236,35.5486,35.5152,35.5319,42471.0
2017-11-20 10:20:00,42.53,42.57,42.5,42.57,135211.0,35.5403,35.5737,35.5152,35.5737,135211.0
2017-11-20 10:25:00,42.56,42.59,42.54,42.57,65805.0,35.5654,35.5904,35.5486,35.5737,65805.0
2017-11-20 10:30:00,42.56,42.57,42.52,42.52,51485.0,35.5654,35.5737,35.5319,35.5319,51485.0
2017-11-20 10:35:00,42.52,42.53,42.48,42.49,20197.0,35.5319,35.5403,35.4985,35.5069,20197.0
2017-11-20 10:40:00,42.49,42.49,42.39,42.39,40414.0,35.5069,35.5069,35.4233,35.4233,40414.0
2017-11-20 10:45:00,42.4,42.43,42.36,42.4,72704.0,35.4317,35.4567,35.3982,35.4317,72704.0
2017-11-20 10:50:00,42.4,42.5,42.39,42.48,53553.0,35.4317,35.5152,35.4233,35.4985,53553.0
2017-11-20 10:55:00,42.48,42.5,42.48,42.5,21639.0,35.4985,35.5152,35.4985,35.5152,21639.0
2017-11-20 11:00:00,42.5,42.5,42.47,42.48,44041.0,35.5152,35.5152,35.4901,35.4985,44041.0
2017-11-20 11:05:00,42.47,42.49,42.45,42.45,46479.0,35.4901,35.5069,35.4734,35.4734,46479.0
2017-11-20 11:10:00,42.46,42.5,42.45,42.5,63036.0,35.4818,35.5152,35.4734,35.5152,63036.0
2017-11-20 11:15:00,42.49,42.5,42.46,42.47,51939.0,35.5069,35.5152,35.4818,35.4901,51939.0
2017-11-20 11:20:00,42.46,42.47,42.45,42.45,23747.0,35.4818,35.4901,35.4734,35.4734,23747.0
2017-11-20 11:25:00,42.46,42.46,42.35,42.36,78635.0,35.4818,35.4818,35.3899,35.3982,78635.0
2017-11-20 11:30:00,42.36,42.39,42.36,42.39,30012.0,35.3982,35.4233,35.3982,35.4233,30012.0
2017-11-20 11:35:00,42.39,42.4,42.37,42.37,49518.0,35.4233,35.4317,35.4066,35.4066,49518.0
2017-11-20 11:40:00,42.37,42.4,42.31,42.31,28321.0,35.4066,35.4317,35.3564,35.3564,28321.0
2017-11-20 11:45:00,42.3,42.31,42.24,42.25,57699.0,35.3481,35.3564,35.2979,35.3063,57699.0
2017-11-20 11:50:00,42.25,42.28,42.24,42.25,35844.0,35.3063,35.3314,35.2979,35.3063,35844.0
2017-11-20 11:55:00,42.25,42.31,42.24,42.29,18591.0,35.3063,35.3564,35.2979,35.3397,18591.0
2017-11-20 12:00:00,42.29,42.33,42.28,42.31,17209.0,35.3397,35.3732,35.3314,35.3564,17209.0
2017-11-20 12:05:00,42.32,42.34,42.26,42.27,26971.0,35.3648,35.3815,35.3147,35.323,26971.0
2017-11-20 12:10:00,42.27,42.31,42.25,42.3,22117.0,35.323,35.3564,35.3063,35.3481,22117.0
2017-11-20 12:15:00,42.31,42.33,42.3,42.31,15897.0,35.3564,35.3732,35.3481,35.3564,15897.0
2017-11-20 12:20:00,42.3,42.31,42.22,42.28,34767.0,35.3481,35.3564,35.2812,35.3314,34767.0
2017-11-20 12:25:00,42.28,42.34,42.28,42.29,28210.0,35.3314,35.3815,35.3314,35.3397,28210.0
2017-11-20 12:30:00,42.3,42.36,42.27,42.34,43421.0,35.3481,35.3982,35.323,35.3815,43421.0
2017-11-20 12:35:00,42.34,42.37,42.33,42.36,25622.0,35.3815,35.4066,35.3732,35.3982,25622.0
2017-11-20 12:40:00,42.37,42.38,42.35,42.36,9291.0,35.4066,35.4149,35.3899,35.3982,9291.0
2017-11-20 12:45:00,42.36,42.37,42.34,42.37,13204.0,35.3982,35.4066,35.3815,35.4066,13204.0
2017-11-20 12:50:00,42.37,42.38,42.35,42.35,16612.0,35.4066,35.4149,35.3899,35.3899,16612.0
2017-11-20 12:55:00,42.35,42.37,42.33,42.33,22857.0,35.3899,35.4066,35.3732,35.3732,22857.0
2017-11-20 13:00:00,42.34,42.34,42.3,42.3,17571.0,35.3815,35.3815,35.3481,35.3481,17571.0
2017-11-20 13:05:00,42.3,42.31,42.3,42.3,6024.0,35.3481,35.3564,35.3481,35.3481,6024.0
2017-11-20 13:10:00,42.3,42.32,42.3,42.3,12847.0,35.3481,35.3648,35.3481,35.3481,12847.0
2017-11-20 13:15:00,42.31,42.36,42.3,42.36,40070.0,35.3564,35.3982,35.3481,35.3982,40070.0
2017-11-20 13:20:00,42.35,42.35,42.33,42.34,19542.0,35.3899,35.3899,35.3732,35.3815,19542.0
2017-11-20 13:25:00,42.34,42.34,42.33,42.33,8684.0,35.3815,35.3815,35.3732,35.3732,8684.0
2017-11-20 13:30:00,42.33,42.34,42.24,42.25,40834.0,35.3732,35.3815,35.2979,35.3063,40834.0
2017-11-20 13:35:00,42.24,42.25,42.19,42.19,47166.0,35.2979,35.3063,35.2562,35.2562,47166.0
2017-11-20 13:40:00,42.19,42.2,42.19,42.19,12979.0,35.2562,35.2645,35.2562,35.2562,12979.0
2017-11-20 13:45:00,42.19,42.2,42.19,42.19,9410.0,35.2562,35.2645,35.2562,35.2562,9410.0
2017-11-20 13:50:00,42.2,42.2,42.16,42.18,28516.0,35.2645,35.2645,35.2311,35.2478,28516.0
2017-11-20 13:55:00,42.19,42.2,42.18,42.2,14709.0,35.2562,35.2645,35.2478,35.2645,14709.0
2017-11-20 14:00:00,42.19,42.19,42.17,42.18,12864.0,35.2562,35.2562,35.2395,35.2478,12864.0
2017-11-20 14:05:00,42.18,42.19,42.15,42.15,25103.0,35.2478,35.2562,35.2227,35.2227,25103.0
2017-11-20 14:10:00,42.16,42.18,42.15,42.16,15666.0,35.2311,35.2478,35.2227,35.2311,15666.0
2017-11-20 14:15:00,42.16,42.17,42.15,42.15,12649.0,35.2311,35.2395,35.2227,35.2227,12649.0
2017-11-20 14:20:00,42.16,42.16,42.08,42.09,87977.0,35.2311,35.2311,35.1642,35.1726,87977.0
2017-11-20 14:25:00,42.08,42.1,42.05,42.07,82758.0,35.1642,35.181,35.1392,35.1559,82758.0
2017-11-20 14:30:00,42.08,42.1,42.06,42.1,55113.0,35.1642,35.181,35.1475,35.181,55113.0
2017-11-20 14:35:00,42.1,42.15,42.09,42.15,138882.0,35.181,35.2227,35.1726,35.2227,138882.0
2017-11-20 14:40:00,42.15,42.15,42.07,42.1,100763.0,35.2227,35.2227,35.1559,35.181,100763.0
2017-11-20 14:45:00,42.09,42.11,42.03,42.05,70795.0,35.1726,35.1893,35.1225,35.1392,70795.0
2017-11-20 14:50:00,42.05,42.05,41.98,42.0,113922.0,35.1392,35.1392,35.0807,35.0974,113922.0
2017-11-20 14:55:00,41.99,42.03,41.99,42.02,55827.0,35.089,35.1225,35.089,35.1141,55827.0
2017-11-20 15:00:00,42.02,42.05,42.01,42.05,52102.0,35.1141,35.1392,35.1057,35.1392,52102.0
2017-11-20 15:05:00,42.04,42.09,42.03,42.06,62397.0,35.1308,35.1726,35.1225,35.1475,62397.0
2017-11-20 15:10:00,42.05,42.14,42.02,42.13,78522.0,35.1392,35.2144,35.1141,35.206,78522.0
2017-11-20 15:15:00,42.13,42.13,42.02,42.03,170867.0,35.206,35.206,35.1141,35.1225,170867.0
2017-11-20 15:20:00,42.03,42.11,42.0,42.08,78776.0,35.1225,35.1893,35.0974,35.1642,78776.0
2017-11-20 15:25:00,42.09,42.13,42.04,42.06,87106.0,35.1726,35.206,35.1308,35.1475,87106.0
2017-11-20 15:30:00,42.05,42.07,41.99,42.02,89605.0,35.1392,35.1559,35.089,35.1141,89605.0
2017-11-20 15:35:00,42.02,42.06,42.01,42.05,53164.0,35.1141,35.1475,35.1057,35.1392,53164.0
2017-11-20 15:40:00,42.05,42.08,42.01,42.06,111879.0,35.1392,35.1642,35.1057,35.1475,111879.0
2017-11-20 15:45:00,42.05,42.11,42.05,42.11,96351.0,35.1392,35.1893,35.1392,35.1893,96351.0
2017-11-20 15:50:00,42.11,42.12,42.06,42.06,181999.0,35.1893,35.1977,35.1475,35.1475,181999.0
2017-11-20 15:55:00,42.06,42.14,42.06,42.11,356137.0,35.1475,35.2144,35.1475,35.1893,356137.0
2017-11-21 09:30:00,42.3,42.3,42.04,42.05,104139.0,35.3481,35.3481,35.1308,35.1392,104139.0
2017-11-21 09:35:00,42.06,42.19,42.05,42.14,50770.0,35.1475,35.2562,35.1392,35.2144,50770.0
2017-11-21 09:40:00,42.14,42.29,42.14,42.22,80865.0,35.2144,35.3397,35.2144,35.2812,80865.0
2017-11-21 09:45:00,42.22,42.29,42.2,42.23,91209.0,35.2812,35.3397,35.2645,35.2896,91209.0
2017-11-21 09:50:00,42.23,42.24,42.13,42.13,48878.0,35.2896,35.2979,35.206,35.206,48878.0
2017-11-21 09:55:00,42.13,42.15,42.11,42.11,26630.0,35.206,35.2227,35.1893,35.1893,26630.0
2017-11-21 10:00:00,42.12,42.16,42.1,42.16,33447.0,35.1977,35.2311,35.181,35.2311,33447.0
2017-11-21 10:05:00,42.16,42.21,42.14,42.19,32425.0,35.2311,35.2729,35.2144,35.2562,32425.0
2017-11-21 10:10:00,42.2,42.21,42.14,42.21,70093.0,35.2645,35.2729,35.2144,35.2729,70093.0
2017-11-21 10:15:00,42.21,42.28,42.2,42.26,27102.0,35.2729,35.3314,35.2645,35.3147,27102.0
2017-11-21 10:20:00,42.27,42.3,42.23,42.23,26512.0,35.323,35.3481,35.2896,35.2896,26512.0
2017-11-21 10:25:00,42.23,42.27,42.21,42.27,33156.0,35.2896,35.323,35.2729,35.323,33156.0
2017-11-21 10:30:00,42.27,42.34,42.25,42.26,68749.0,35.323,35.3815,35.3063,35.3147,68749.0
2017-11-21 10:35:00,42.25,42.26,42.19,42.21,21633.0,35.3063,35.3147,35.2562,35.2729,21633.0
2017-11-21 10:40:00,42.21,42.25,42.2,42.22,32687.0,35.2729,35.3063,35.2645,35.2812,32687.0
2017-11-21 10:45:00,42.23,42.23,42.19,42.2,44552.0,35.2896,35.2896,35.2562,35.2645,44552.0
2017-11-21 10:50:00,42.19,42.25,42.14,42.22,105956.0,35.2562,35.3063,35.2144,35.2812,105956.0
2017-11-21 10:55:00,42.21,42.23,42.2,42.22,21046.0,35.2729,35.2896,35.2645,35.2812,21046.0
2017-11-21 11:00:00,42.22,42.27,42.19,42.27,46011.0,35.2812,35.323,35.2562,35.323,46011.0
2017-11-21 11:05:00,42.26,42.26,42.21,42.23,48114.0,35.3147,35.3147,35.2729,35.2896,48114.0
2017-11-21 11:10:00,42.23,42.27,42.22,42.22,42483.0,35.2896,35.323,35.2812,35.2812,42483.0
2017-11-21 11:15:00,42.22,42.23,42.2,42.21,28012.0,35.2812,35.2896,35.2645,35.2729,28012.0
2017-11-21 11:20:00,42.2,42.24,42.2,42.22,59833.0,35.2645,35.2979,35.2645,35.2812,59833.0
2017-11-21 11:25:00,42.22,42.24,42.19,42.23,42982.0,35.2812,35.2979,35.2562,35.2896,42982.0
2017-11-21 11:30:00,42.23,42.23,42.21,42.21,21681.0,35.2896,35.2896,35.2729,35.2729,21681.0
2017-11-21 11:35:00,42.21,42.25,42.17,42.24,75823.0,35.2729,35.3063,35.2395,35.2979,75823.0
2017-11-21 11:40:00,42.24,42.25,42.21,42.23,26172.0,35.2979,35.3063,35.2729,35.2896,26172.0
2017-11-21 11:45:00,42.24,42.24,42.2,42.21,29761.0,35.2979,35.2979,35.2645,35.2729,29761.0
2017-11-21 11:50:00,42.21,42.23,42.2,42.22,62721.0,35.2729,35.2896,35.2645,35.2812,62721.0
2017-11-21 11:55:00,42.22,42.24,42.2,42.23,49231.0,35.2812,35.2979,35.2645,35.2896,49231.0
2017-11-21 12:00:00,42.23,42.3,42.23,42.23,50890.0,35.2896,35.3481,35.2896,35.2896,50890.0
2017-11-21 12:05:00,42.23,42.25,42.21,42.25,28012.0,35.2896,35.3063,35.2729,35.3063,28012.0
2017-11-21 12:10:00,42.25,42.28,42.24,42.25,23476.0,35.3063,35.3314,35.2979,35.3063,23476.0
2017-11-21 12:15:00,42.25,42.26,42.23,42.25,20147.0,35.3063,35.3147,35.2896,35.3063,20147.0
2017-11-21 12:20:00,42.25,42.26,42.21,42.23,19967.0,35.3063,35.3147,35.2729,35.2896,19967.0
2017-11-21 12:25:00,42.23,42.27,42.23,42.23,24629.0,35.2896,35.323,35.2896,35.2896,24629.0
2017-11-21 12:30:00,42.23,42.24,42.22,42.24,32851.0,35.2896,35.2979,35.2812,35.2979,32851.0
2017-11-21 12:35:00,42.23,42.24,42.23,42.23,29539.0,35.2896,35.2979,35.2896,35.2896,29539.0
2017-11-21 12:40:00,42.23,42.24,42.23,42.23,22113.0,35.2896,35.2979,35.2896,35.2896,22113.0
2017-11-21 12:45:00,42.23,42.24,42.22,42.23,28102.0,35.2896,35.2979,35.2812,35.2896,28102.0
2017-11-21 12:50:00,42.23,42.27,42.23,42.25,27167.0,35.2896,35.323,35.2896,35.3063,27167.0
2017-11-21 12:55:00,42.25,42.27,42.24,42.27,16724.0,35.3063,35.323,35.2979,35.323,16724.0
2017-11-21 13:00:00,42.26,42.3,42.25,42.29,75193.0,35.3147,35.3481,35.3063,35.3397,75193.0
2017-11-21 13:05:00,42.28,42.29,42.24,42.25,17941.0,35.3314,35.3397,35.2979,35.3063,17941.0
2017-11-21 13:10:00,42.24,42.25,42.23,42.23,17709.0,35.2979,35.3063,35.2896,35.2896,17709.0
2017-11-21 13:15:00,42.23,42.25,42.19,42.19,21897.0,35.2896,35.3063,35.2562,35.2562,21897.0
2017-11-21 13:20:00,42.19,42.19,42.17,42.17,21175.0,35.2562,35.2562,35.2395,35.2395,21175.0
2017-11-21 13:25:00,42.16,42.2,42.16,42.19,18396.0,35.2311,35.2645,35.2311,35.2562,18396.0
2017-11-21 13:30:00,42.19,42.2,42.17,42.18,25352.0,35.2562,35.2645,35.2395,35.2478,25352.0
2017-11-21 13:35:00,42.18,42.22,42.17,42.18,19820.0,35.2478,35.2812,35.2395,35.2478,19820.0
2017-11-21 13:40:00,42.18,42.19,42.17,42.18,28150.0,35.2478,35.2562,35.2395,35.2478,28150.0
2017-11-21 13:45:00,42.19,42.21,42.17,42.19,44163.0,35.2562,35.2729,35.2395,35.2562,44163.0
2017-11-21 13:50:00,42.19,42.2,42.17,42.19,49439.0,35.2562,35.2645,35.2395,35.2562,49439.0
2017-11-21 13:55:00,42.2,42.2,42.18,42.2,36489.0,35.2645,35.2645,35.2478,35.2645,36489.0
2017-11-21 14:00:00,42.19,42.2,42.18,42.19,38268.0,35.2562,35.2645,35.2478,35.2562,38268.0
2017-11-21 14:05:00,42.19,42.21,42.18,42.21,47517.0,35.2562,35.2729,35.2478,35.2729,47517.0
2017-11-21 14:10:00,42.21,42.25,42.21,42.22,28226.0,35.2729,35.3063,35.2729,35.2812,28226.0
2017-11-21 14:15:00,42.23,42.23,42.22,42.22,20314.0,35.2896,35.2896,35.2812,35.2812,20314.0
2017-11-21 14:20:00,42.23,42.23,42.2,42.2,36284.0,35.2896,35.2896,35.2645,35.2645,36284.0
2017-11-21 14:25:00,42.2,42.21,42.2,42.21,29585.0,35.2645,35.2729,35.2645,35.2729,29585.0
2017-11-21 14:30:00,42.21,42.26,42.2,42.25,47984.0,35.2729,35.3147,35.2645,35.3063,47984.0
2017-11-21 14:35:00,42.25,42.25,42.21,42.24,26267.0,35.3063,35.3063,35.2729,35.2979,26267.0
2017-11-21 14:40:00,42.23,42.24,42.21,42.23,13862.0,35.2896,35.2979,35.2729,35.2896,13862.0
2017-11-21 14:45:00,42.23,42.25,42.22,42.23,28805.0,35.2896,35.3063,35.2812,35.2896,28805.0
2017-11-21 14:50:00,42.24,42.24,42.2,42.21,20299.0,35.2979,35.2979,35.2645,35.2729,20299.0
2017-11-21 14:55:00,42.21,42.21,42.19,42.2,28997.0,35.2729,35.2729,35.2562,35.2645,28997.0
2017-11-21 15:00:00,42.2,42.21,42.19,42.21,18908.0,35.2645,35.2729,35.2562,35.2729,18908.0
2017-11-21 15:05:00,42.21,42.28,42.2,42.28,153386.0,35.2729,35.3314,35.2645,35.3314,153386.0
2017-11-21 15:10:00,42.28,42.28,42.27,42.28,10346.0,35.3314,35.3314,35.323,35.3314,10346.0
2017-11-21 15:15:00,42.28,42.31,42.26,42.31,135822.0,35.3314,35.3564,35.3147,35.3564,135822.0
2017-11-21 15:20:00,42.3,42.31,42.28,42.29,84045.0,35.3481,35.3564,35.3314,35.3397,84045.0
2017-11-21 15:25:00,42.3,42.31,42.26,42.27,82090.0,35.3481,35.3564,35.3147,35.323,82090.0
2017-11-21 15:30:00,42.27,42.31,42.27,42.27,48996.0,35.323,35.3564,35.323,35.323,48996.0
2017-11-21 15:35:00,42.28,42.28,42.23,42.25,59357.0,35.3314,35.3314,35.2896,35.3063,59357.0
2017-11-21 15:40:00,42.26,42.29,42.25,42.29,92202.0,35.3147,35.3397,35.3063,35.3397,92202.0
2017-11-21 15:45:00,42.28,42.29,42.26,42.27,245120.0,35.3314,35.3397,35.3147,35.323,245120.0
2017-11-21 15:50:00,42.27,42.33,42.27,42.33,442001.0,35.323,35.3732,35.323,35.3732,442001.0
2017-11-21 15:55:00,42.33,42.33,42.29,42.32,382329.0,35.3732,35.3732,35.3397,35.3648,382329.0
2017-11-22 09:30:00,42.45,42.45,42.24,42.28,147220.0,35.4734,35.4734,35.2979,35.3314,147220.0
2017-11-22 09:35:00,42.27,42.36,42.27,42.31,70260.0,35.323,35.3982,35.323,35.3564,70260.0
2017-11-22 09:40:00,42.31,42.34,42.21,42.22,58074.0,35.3564,35.3815,35.2729,35.2812,58074.0
2017-11-22 09:45:00,42.22,42.22,42.14,42.16,29272.0,35.2812,35.2812,35.2144,35.2311,29272.0
2017-11-22 09:50:00,42.16,42.25,42.14,42.21,31281.0,35.2311,35.3063,35.2144,35.2729,31281.0
2017-11-22 09:55:00,42.21,42.25,42.19,42.25,35891.0,35.2729,35.3063,35.2562,35.3063,35891.0
2017-11-22 10:00:00,42.25,42.3,42.25,42.26,72241.0,35.3063,35.3481,35.3063,35.3147,72241.0
2017-11-22 10:05:00,42.26,42.26,42.19,42.23,45835.0,35.3147,35.3147,35.2562,35.2896,45835.0
2017-11-22 10:10:00,42.23,42.29,42.19,42.27,42594.0,35.2896,35.3397,35.2562,35.323,42594.0
2017-11-22 10:15:00,42.27,42.27,42.21,42.22,68776.0,35.323,35.323,35.2729,35.2812,68776.0
2017-11-22 10:20:00,42.22,42.22,42.19,42.21,131371.0,35.2812,35.2812,35.2562,35.2729,131371.0
2017-11-22 10:25:00,42.21,42.23,42.19,42.23,50910.0,35.2729,35.2896,35.2562,35.2896,50910.0
2017-11-22 10:30:00,42.22,42.24,42.19,42.23,30703.0,35.2812,35.2979,35.2562,35.2896,30703.0
2017-11-22 10:35:00,42.22,42.22,42.15,42.19,265200.0,35.2812,35.2812,35.2227,35.2562,265200.0
2017-11-22 10:40:00,42.19,42.24,42.17,42.24,150706.0,35.2562,35.2979,35.2395,35.2979,150706.0
2017-11-22 10:45:00,42.24,42.28,42.2,42.21,21986.0,35.2979,35.3314,35.2645,35.2729,21986.0
2017-11-22 10:50:00,42.21,42.25,42.2,42.24,20488.0,35.2729,35.3063,35.2645,35.2979,20488.0
2017-11-22 10:55:00,42.24,42.25,42.2,42.22,36625.0,35.2979,35.3063,35.2645,35.2812,36625.0
2017-11-22 11:00:00,42.22,42.24,42.19,42.22,30934.0,35.2812,35.2979,35.2562,35.2812,30934.0
2017-11-22 11:05:00,42.22,42.25,42.17,42.21,173589.0,35.2812,35.3063,35.2395,35.2729,173589.0
2017-11-22 11:10:00,42.21,42.24,42.19,42.21,34243.0,35.2729,35.2979,35.2562,35.2729,34243.0
2017-11-22 11:15:00,42.2,42.21,42.19,42.2,70516.0,35.2645,35.2729,35.2562,35.2645,70516.0
2017-11-22 11:20:00,42.2,42.21,42.09,42.1,30940.0,35.2645,35.2729,35.1726,35.181,30940.0
2017-11-22 11:25:00,42.1,42.14,42.1,42.14,35564.0,35.181,35.2144,35.181,35.2144,35564.0
2017-11-22 11:30:00,42.14,42.16,42.13,42.16,43725.0,35.2144,35.2311,35.206,35.2311,43725.0
2017-11-22 11:35:00,42.16,42.19,42.15,42.18,34756.0,35.2311,35.2562,35.2227,35.2478,34756.0
2017-11-22 11:40:00,42.18,42.18,42.17,42.18,7433.0,35.2478,35.2478,35.2395,35.2478,7433.0
2017-11-22 11:45:00,42.18,42.21,42.17,42.21,39999.0,35.2478,35.2729,35.2395,35.2729,39999.0
2017-11-22 11:50:00,42.2,42.22,42.19,42.2,44885.0,35.2645,35.2812,35.2562,35.2645,44885.0
2017-11-22 11:55:00,42.2,42.2,42.19,42.19,13135.0,35.2645,35.2645,35.2562,35.2562,13135.0
2017-11-22 12:00:00,42.2,42.23,42.19,42.22,25851.0,35.2645,35.2896,35.2562,35.2812,25851.0
2017-11-22 12:05:00,42.22,42.22,42.19,42.21,18657.0,35.2812,35.2812,35.2562,35.2729,18657.0
2017-11-22 12:10:00,42.21,42.23,42.2,42.23,28004.0,35.2729,35.2896,35.2645,35.2896,28004.0
2017-11-22 12:15:00,42.23,42.23,42.2,42.2,20545.0,35.2896,35.2896,35.2645,35.2645,20545.0
2017-11-22 12:20:00,42.2,42.21,42.18,42.2,19434.0,35.2645,35.2729,35.2478,35.2645,19434.0
2017-11-22 12:25:00,42.21,42.21,42.19,42.2,18066.0,35.2729,35.2729,35.2562,35.2645,18066.0
2017-11-22 12:30:00,42.2,42.2,42.19,42.2,7716.0,35.2645,35.2645,35.2562,35.2645,7716.0
2017-11-22 12:35:00,42.2,42.2,42.19,42.2,13520.0,35.2645,35.2645,35.2562,35.2645,13520.0
2017-11-22 12:40:00,42.2,42.23,42.19,42.23,23171.0,35.2645,35.2896,35.2562,35.2896,23171.0
2017-11-22 12:45:00,42.23,42.23,42.19,42.21,36359.0,35.2896,35.2896,35.2562,35.2729,36359.0
2017-11-22 12:50:00,42.21,42.21,42.19,42.2,22621.0,35.2729,35.2729,35.2562,35.2645,22621.0
2017-11-22 12:55:00,42.2,42.21,42.2,42.2,8867.0,35.2645,35.2729,35.2645,35.2645,8867.0
2017-11-22 13:00:00,42.21,42.22,42.19,42.2,15535.0,35.2729,35.2812,35.2562,35.2645,15535.0
2017-11-22 13:05:00,42.2,42.21,42.2,42.2,9576.0,35.2645,35.2729,35.2645,35.2645,9576.0
2017-11-22 13:10:00,42.21,42.21,42.2,42.21,26977.0,35.2729,35.2729,35.2645,35.2729,26977.0
2017-11-22 13:15:00,42.2,42.21,42.18,42.2,69978.0,35.2645,35.2729,35.2478,35.2645,69978.0
2017-11-22 13:20:00,42.2,42.2,42.16,42.17,6575.0,35.2645,35.2645,35.2311,35.2395,6575.0
2017-11-22 13:25:00,42.16,42.2,42.15,42.19,17420.0,35.2311,35.2645,35.2227,35.2562,17420.0
2017-11-22 13:30:00,42.18,42.2,42.18,42.19,10912.0,35.2478,35.2645,35.2478,35.2562,10912.0
2017-11-22 13:35:00,42.19,42.22,42.19,42.22,20272.0,35.2562,35.2812,35.2562,35.2812,20272.0
2017-11-22 13:40:00,42.22,42.23,42.18,42.2,20654.0,35.2812,35.2896,35.2478,35.2645,20654.0
2017-11-22 13:45:00,42.19,42.2,42.17,42.17,6214.0,35.2562,35.2645,35.2395,35.2395,6214.0
2017-11-22 13:50:00,42.17,42.17,42.13,42.16,27264.0,35.2395,35.2395,35.206,35.2311,27264.0
2017-11-22 13:55:00,42.16,42.2,42.16,42.19,68118.0,35.2311,35.2645,35.2311,35.2562,68118.0
2017-11-22 14:00:00,42.19,42.19,42.16,42.19,13510.0,35.2562,35.2562,35.2311,35.2562,13510.0
2017-11-22 14:05:00,42.18,42.25,42.18,42.25,27002.0,35.2478,35.3063,35.2478,35.3063,27002.0
2017-11-22 14:10:00,42.25,42.25,42.2,42.21,34534.0,35.3063,35.3063,35.2645,35.2729,34534.0
2017-11-22 14:15:00,42.2,42.21,42.18,42.2,25817.0,35.2645,35.2729,35.2478,35.2645,25817.0
2017-11-22 14:20:00,42.2,42.2,42.17,42.17,21333.0,35.2645,35.2645,35.2395,35.2395,21333.0
2017-11-22 14:25:00,42.18,42.19,42.17,42.18,72492.0,35.2478,35.2562,35.2395,35.2478,72492.0
2017-11-22 14:30:00,42.18,42.22,42.18,42.2,35235.0,35.2478,35.2812,35.2478,35.2645,35235.0
2017-11-22 14:35:00,42.2,42.21,42.18,42.19,11424.0,35.2645,35.2729,35.2478,35.2562,11424.0
2017-11-22 14:40:00,42.19,42.19,42.15,42.16,26152.0,35.2562,35.2562,35.2227,35.2311,26152.0
2017-11-22 14:45:00,42.16,42.19,42.15,42.19,25519.0,35.2311,35.2562,35.2227,35.2562,25519.0
2017-11-22 14:50:00,42.19,42.2,42.18,42.2,21899.0,35.2562,35.2645,35.2478,35.2645,21899.0
2017-11-22 14:55:00,42.2,42.21,42.17,42.17,49844.0,35.2645,35.2729,35.2395,35.2395,49844.0
2017-11-22 15:00:00,42.17,42.19,42.16,42.19,25432.0,35.2395,35.2562,35.2311,35.2562,25432.0
2017-11-22 15:05:00,42.19,42.22,42.18,42.21,30735.0,35.2562,35.2812,35.2478,35.2729,30735.0
2017-11-22 15:10:00,42.21,42.22,42.2,42.21,18945.0,35.2729,35.2812,35.2645,35.2729,18945.0
2017-11-22 15:15:00,42.22,42.24,42.22,42.24,20475.0,35.2812,35.2979,35.2812,35.2979,20475.0
2017-11-22 15:20:00,42.24,42.24,42.22,42.23,25965.0,35.2979,35.2979,35.2812,35.2896,25965.0
2017-11-22 15:25:00,42.23,42.27,42.22,42.26,38400.0,35.2896,35.323,35.2812,35.3147,38400.0
2017-11-22 15:30:00,42.27,42.3,42.26,42.29,46686.0,35.323,35.3481,35.3147,35.3397,46686.0
2017-11-22 15:35:00,42.29,42.29,42.27,42.27,42590.0,35.3397,35.3397,35.323,35.323,42590.0
2017-11-22 15:40:00,42.27,42.28,42.25,42.25,50575.0,35.323,35.3314,35.3063,35.3063,50575.0
2017-11-22 15:45:00,42.25,42.28,42.25,42.27,65651.0,35.3063,35.3314,35.3063,35.323,65651.0
2017-11-22 15:50:00,42.27,42.28,42.23,42.25,101510.0,35.323,35.3314,35.2896,35.3063,101510.0
2017-11-22 15:55:00,42.26,42.34,42.25,42.32,941828.0,35.3147,35.3815,35.3063,35.3648,941828.0
2017-11-24 09:30:00,42.26,42.53,42.26,42.29,187811.0,35.3147,35.5403,35.3147,35.3397,187811.0
2017-11-24 09:35:00,42.3,42.31,42.16,42.24,48149.0,35.3481,35.3564,35.2311,35.2979,48149.0
2017-11-24 09:40:00,42.24,42.27,42.2,42.25,61528.0,35.2979,35.323,35.2645,35.3063,61528.0
2017-11-24 09:45:00,42.24,42.25,42.18,42.2,42050.0,35.2979,35.3063,35.2478,35.2645,42050.0
2017-11-24 09:50:00,42.19,42.27,42.19,42.25,51727.0,35.2562,35.323,35.2562,35.3063,51727.0
2017-11-24 09:55:00,42.25,42.26,42.21,42.24,22502.0,35.3063,35.3147,35.2729,35.2979,22502.0
2017-11-24 10:00:00,42.23,42.23,42.13,42.16,44521.0,35.2896,35.2896,35.206,35.2311,44521.0
2017-11-24 10:05:00,42.16,42.17,42.13,42.13,14170.0,35.2311,35.2395,35.206,35.206,14170.0
2017-11-24 10:10:00,42.13,42.15,42.12,42.15,12808.0,35.206,35.2227,35.1977,35.2227,12808.0
2017-11-24 10:15:00,42.16,42.17,42.13,42.14,17969.0,35.2311,35.2395,35.206,35.2144,17969.0
2017-11-24 10:20:00,42.14,42.16,42.09,42.1,26585.0,35.2144,35.2311,35.1726,35.181,26585.0
2017-11-24 10:25:00,42.09,42.14,42.09,42.14,19911.0,35.1726,35.2144,35.1726,35.2144,19911.0
2017-11-24 10:30:00,42.13,42.16,42.12,42.16,20037.0,35.206,35.2311,35.1977,35.2311,20037.0
2017-11-24 10:35:00,42.16,42.19,42.15,42.16,26179.0,35.2311,35.2562,35.2227,35.2311,26179.0
2017-11-24 10:40:00,42.16,42.19,42.15,42.17,39058.0,35.2311,35.2562,35.2227,35.2395,39058.0
2017-11-24 10:45:00,42.16,42.2,42.16,42.19,22314.0,35.2311,35.2645,35.2311,35.2562,22314.0
2017-11-24 10:50:00,42.18,42.24,42.18,42.22,51334.0,35.2478,35.2979,35.2478,35.2812,51334.0
2017-11-24 10:55:00,42.23,42.27,42.22,42.23,20488.0,35.2896,35.323,35.2812,35.2896,20488.0
2017-11-24 11:00:00,42.21,42.23,42.2,42.23,17580.0,35.2729,35.2896,35.2645,35.2896,17580.0
2017-11-24 11:05:00,42.22,42.23,42.19,42.22,27613.0,35.2812,35.2896,35.2562,35.2812,27613.0
2017-11-24 11:10:00,42.23,42.28,42.23,42.27,21539.0,35.2896,35.3314,35.2896,35.323,21539.0
2017-11-24 11:15:00,42.27,42.29,42.24,42.25,30834.0,35.323,35.3397,35.2979,35.3063,30834.0
2017-11-24 11:20:00,42.25,42.27,42.21,42.26,34633.0,35.3063,35.323,35.2729,35.3147,34633.0
2017-11-24 11:25:00,42.26,42.3,42.24,42.26,23392.0,35.3147,35.3481,35.2979,35.3147,23392.0
2017-11-24 11:30:00,42.26,42.26,42.19,42.2,49626.0,35.3147,35.3147,35.2562,35.2645,49626.0
2017-11-24 11:35:00,42.21,42.23,42.19,42.22,34432.0,35.2729,35.2896,35.2562,35.2812,34432.0
2017-11-24 11:40:00,42.22,42.22,42.18,42.22,28596.0,35.2812,35.2812,35.2478,35.2812,28596.0
2017-11-24 11:45:00,42.21,42.22,42.16,42.18,23398.0,35.2729,35.2812,35.2311,35.2478,23398.0
2017-11-24 11:50:00,42.17,42.18,42.15,42.18,15894.0,35.2395,35.2478,35.2227,35.2478,15894.0
2017-11-24 11:55:00,42.18,42.18,42.16,42.16,12873.0,35.2478,35.2478,35.2311,35.2311,12873.0
2017-11-24 12:00:00,42.16,42.18,42.15,42.18,23361.0,35.2311,35.2478,35.2227,35.2478,23361.0
2017-11-24 12:05:00,42.18,42.2,42.16,42.18,14940.0,35.2478,35.2645,35.2311,35.2478,14940.0
2017-11-24 12:10:00,42.18,42.19,42.17,42.18,12879.0,35.2478,35.2562,35.2395,35.2478,12879.0
2017-11-24 12:15:00,42.17,42.19,42.17,42.19,18290.0,35.2395,35.2562,35.2395,35.2562,18290.0
2017-11-24 12:20:00,42.19,42.22,42.19,42.21,18726.0,35.2562,35.2812,35.2562,35.2729,18726.0
2017-11-24 12:25:00,42.21,42.22,42.19,42.21,24688.0,35.2729,35.2812,35.2562,35.2729,24688.0
2017-11-24 12:30:00,42.21,42.22,42.19,42.22,19581.0,35.2729,35.2812,35.2562,35.2812,19581.0
2017-11-24 12:35:00,42.22,42.23,42.2,42.2,31164.0,35.2812,35.2896,35.2645,35.2645,31164.0
2017-11-24 12:40:00,42.2,42.21,42.15,42.17,28930.0,35.2645,35.2729,35.2227,35.2395,28930.0
2017-11-24 12:45:00,42.17,42.19,42.14,42.14,46499.0,35.2395,35.2562,35.2144,35.2144,46499.0
2017-11-24 12:50:00,42.15,42.19,42.14,42.19,49923.0,35.2227,35.2562,35.2144,35.2562,49923.0
2017-11-24 12:55:00,42.19,42.19,42.14,42.14,92118.0,35.2562,35.2562,35.2144,35.2144,92118.0
2017-11-27 09:30:00,42.23,42.57,42.22,42.4,251160.0,35.2896,35.5737,35.2812,35.4317,251160.0
2017-11-27 09:35:00,42.4,42.46,42.37,42.41,55743.0,35.4317,35.4818,35.4066,35.44,55743.0
2017-11-27 09:40:00,42.41,42.52,42.4,42.49,53171.0,35.44,35.5319,35.4317,35.5069,53171.0
2017-11-27 09:45:00,42.49,42.51,42.45,42.46,39426.0,35.5069,35.5236,35.4734,35.4818,39426.0
2017-11-27 09:50:00,42.47,42.48,42.44,42.48,45811.0,35.4901,35.4985,35.4651,35.4985,45811.0
2017-11-27 09:55:00,42.47,42.49,42.41,42.41,55326.0,35.4901,35.5069,35.44,35.44,55326.0
2017-11-27 10:00:00,42.41,42.41,42.34,42.34,53863.0,35.44,35.44,35.3815,35.3815,53863.0
2017-11-27 10:05:00,42.34,42.35,42.24,42.27,55571.0,35.3815,35.3899,35.2979,35.323,55571.0
2017-11-27 10:10:00,42.27,42.3,42.23,42.27,38457.0,35.323,35.3481,35.2896,35.323,38457.0
2017-11-27 10:15:00,42.28,42.37,42.27,42.37,45796.0,35.3314,35.4066,35.323,35.4066,45796.0
2017-11-27 10:20:00,42.37,42.4,42.37,42.4,27338.0,35.4066,35.4317,35.4066,35.4317,27338.0
2017-11-27 10:25:00,42.4,42.43,42.37,42.39,59423.0,35.4317,35.4567,35.4066,35.4233,59423.0
2017-11-27 10:30:00,42.38,42.44,42.37,42.44,31727.0,35.4149,35.4651,35.4066,35.4651,31727.0
2017-11-27 10:35:00,42.43,42.47,42.43,42.47,39595.0,35.4567,35.4901,35.4567,35.4901,39595.0
2017-11-27 10:40:00,42.47,42.48,42.46,42.48,38497.0,35.4901,35.4985,35.4818,35.4985,38497.0
2017-11-27 10:45:00,42.47,42.51,42.47,42.5,60747.0,35.4901,35.5236,35.4901,35.5152,60747.0
2017-11-27 10:50:00,42.5,42.5,42.47,42.5,33543.0,35.5152,35.5152,35.4901,35.5152,33543.0
2017-11-27 10:55:00,42.49,42.52,42.48,42.5,37966.0,35.5069,35.5319,35.4985,35.5152,37966.0
2017-11-27 11:00:00,42.5,42.51,42.48,42.51,53074.0,35.5152,35.5236,35.4985,35.5236,53074.0
2017-11-27 11:05:00,42.5,42.52,42.48,42.48,55003.0,35.5152,35.5319,35.4985,35.4985,55003.0
2017-11-27 11:10:00,42.48,42.48,42.45,42.45,34446.0,35.4985,35.4985,35.4734,35.4734,34446.0
2017-11-27 11:15:00,42.45,42.49,42.45,42.45,45801.0,35.4734,35.5069,35.4734,35.4734,45801.0
2017-11-27 11:20:00,42.45,42.47,42.45,42.46,19787.0,35.4734,35.4901,35.4734,35.4818,19787.0
2017-11-27 11:25:00,42.46,42.51,42.46,42.5,41919.0,35.4818,35.5236,35.4818,35.5152,41919.0
2017-11-27 11:30:00,42.5,42.51,42.49,42.5,49081.0,35.5152,35.5236,35.5069,35.5152,49081.0
2017-11-27 11:35:00,42.49,42.51,42.49,42.51,57136.0,35.5069,35.5236,35.5069,35.5236,57136.0
2017-11-27 11:40:00,42.51,42.56,42.5,42.56,44021.0,35.5236,35.5654,35.5152,35.5654,44021.0
2017-11-27 11:45:00,42.57,42.62,42.56,42.62,38320.0,35.5737,35.6155,35.5654,35.6155,38320.0
2017-11-27 11:50:00,42.62,42.63,42.54,42.55,39888.0,35.6155,35.6239,35.5486,35.557,39888.0
2017-11-27 11:55:00,42.56,42.57,42.55,42.56,30660.0,35.5654,35.5737,35.557,35.5654,30660.0
2017-11-27 12:00:00,42.55,42.57,42.55,42.56,25993.0,35.557,35.5737,35.557,35.5654,25993.0
2017-11-27 12:05:00,42.57,42.57,42.53,42.55,39295.0,35.5737,35.5737,35.5403,35.557,39295.0
2017-11-27 12:10:00,42.55,42.58,42.54,42.57,115470.0,35.557,35.5821,35.5486,35.5737,115470.0
2017-11-27 12:15:00,42.57,42.61,42.56,42.56,55936.0,35.5737,35.6071,35.5654,35.5654,55936.0
2017-11-27 12:20:00,42.57,42.62,42.54,42.57,173349.0,35.5737,35.6155,35.5486,35.5737,173349.0
2017-11-27 12:25:00,42.57,42.58,42.56,42.58,34960.0,35.5737,35.5821,35.5654,35.5821,34960.0
2017-11-27 12:30:00,42.58,42.59,42.55,42.59,61442.0,35.5821,35.5904,35.557,35.5904,61442.0
2017-11-27 12:35:00,42.59,42.63,42.55,42.61,72483.0,35.5904,35.6239,35.557,35.6071,72483.0
2017-11-27 12:40:00,42.61,42.61,42.58,42.6,27399.0,35.6071,35.6071,35.5821,35.5988,27399.0
2017-11-27 12:45:00,42.6,42.63,42.57,42.57,62881.0,35.5988,35.6239,35.5737,35.5737,62881.0
2017-11-27 12:50:00,42.58,42.59,42.57,42.59,12742.0,35.5821,35.5904,35.5737,35.5904,12742.0
2017-11-27 12:55:00,42.59,42.59,42.57,42.58,24750.0,35.5904,35.5904,35.5737,35.5821,24750.0
2017-11-27 13:00:00,42.59,42.61,42.56,42.58,60087.0,35.5904,35.6071,35.5654,35.5821,60087.0
2017-11-27 13:05:00,42.58,42.58,42.51,42.54,58202.0,35.5821,35.5821,35.5236,35.5486,58202.0
2017-11-27 13:10:00,42.53,42.55,42.53,42.54,20036.0,35.5403,35.557,35.5403,35.5486,20036.0
2017-11-27 13:15:00,42.53,42.55,42.53,42.54,25541.0,35.5403,35.557,35.5403,35.5486,25541.0
2017-11-27 13:20:00,42.55,42.55,42.49,42.51,69444.0,35.557,35.557,35.5069,35.5236,69444.0
2017-11-27 13:25:00,42.5,42.51,42.5,42.51,17274.0,35.5152,35.5236,35.5152,35.5236,17274.0
2017-11-27 13:30:00,42.51,42.55,42.5,42.55,62023.0,35.5236,35.557,35.5152,35.557,62023.0
2017-11-27 13:35:00,42.55,42.55,42.54,42.55,16157.0,35.557,35.557,35.5486,35.557,16157.0
2017-11-27 13:40:00,42.55,42.55,42.5,42.51,54066.0,35.557,35.557,35.5152,35.5236,54066.0
2017-11-27 13:45:00,42.51,42.56,42.5,42.55,55728.0,35.5236,35.5654,35.5152,35.557,55728.0
2017-11-27 13:50:00,42.54,42.55,42.53,42.55,23791.0,35.5486,35.557,35.5403,35.557,23791.0
2017-11-27 13:55:00,42.54,42.57,42.53,42.54,92640.0,35.5486,35.5737,35.5403,35.5486,92640.0
2017-11-27 14:00:00,42.54,42.57,42.53,42.57,34275.0,35.5486,35.5737,35.5403,35.5737,34275.0
2017-11-27 14:05:00,42.57,42.57,42.54,42.55,51060.0,35.5737,35.5737,35.5486,35.557,51060.0
2017-11-27 14:10:00,42.54,42.56,42.53,42.53,44669.0,35.5486,35.5654,35.5403,35.5403,44669.0
2017-11-27 14:15:00,42.54,42.55,42.53,42.54,35599.0,35.5486,35.557,35.5403,35.5486,35599.0
2017-11-27 14:20:00,42.54,42.55,42.53,42.55,32651.0,35.5486,35.557,35.5403,35.557,32651.0
2017-11-27 14:25:00,42.55,42.57,42.54,42.56,40953.0,35.557,35.5737,35.5486,35.5654,40953.0
2017-11-27 14:30:00,42.56,42.57,42.55,42.57,33242.0,35.5654,35.5737,35.557,35.5737,33242.0
2017-11-27 14:35:00,42.56,42.57,42.56,42.57,22945.0,35.5654,35.5737,35.5654,35.5737,22945.0
2017-11-27 14:40:00,42.57,42.57,42.51,42.51,62494.0,35.5737,35.5737,35.5236,35.5236,62494.0
2017-11-27 14:45:00,42.51,42.53,42.49,42.53,43344.0,35.5236,35.5403,35.5069,35.5403,43344.0
2017-11-27 14:50:00,42.52,42.53,42.49,42.5,45707.0,35.5319,35.5403,35.5069,35.5152,45707.0
2017-11-27 14:55:00,42.5,42.52,42.5,42.51,37376.0,35.5152,35.5319,35.5152,35.5236,37376.0
2017-11-27 15:00:00,42.51,42.51,42.47,42.5,105563.0,35.5236,35.5236,35.4901,35.5152,105563.0
2017-11-27 15:05:00,42.51,42.52,42.49,42.51,37530.0,35.5236,35.5319,35.5069,35.5236,37530.0
2017-11-27 15:10:00,42.51,42.51,42.49,42.51,42211.0,35.5236,35.5236,35.5069,35.5236,42211.0
2017-11-27 15:15:00,42.5,42.52,42.49,42.51,56127.0,35.5152,35.5319,35.5069,35.5236,56127.0
2017-11-27 15:20:00,42.51,42.51,42.48,42.51,61929.0,35.5236,35.5236,35.4985,35.5236,61929.0
2017-11-27 15:25:00,42.51,42.53,42.49,42.5,74387.0,35.5236,35.5403,35.5069,35.5152,74387.0
2017-11-27 15:30:00,42.5,42.51,42.49,42.5,57619.0,35.5152,35.5236,35.5069,35.5152,57619.0
2017-11-27 15:35:00,42.5,42.51,42.47,42.5,84088.0,35.5152,35.5236,35.4901,35.5152,84088.0
2017-11-27 15:40:00,42.49,42.5,42.48,42.49,54893.0,35.5069,35.5152,35.4985,35.5069,54893.0
2017-11-27 15:45:00,42.5,42.51,42.47,42.48,121435.0,35.5152,35.5236,35.4901,35.4985,121435.0
2017-11-27 15:50:00,42.48,42.48,42.47,42.48,77065.0,35.4985,35.4985,35.4901,35.4985,77065.0
2017-11-27 15:55:00,42.48,42.5,42.47,42.47,224275.0,35.4985,35.5152,35.4901,35.4901,224275.0
2017-11-28 09:30:00,42.59,42.66,42.47,42.51,108992.0,35.5904,35.6489,35.4901,35.5236,108992.0
2017-11-28 09:35:00,42.5,42.5,42.41,42.49,51421.0,35.5152,35.5152,35.44,35.5069,51421.0
2017-11-28 09:40:00,42.49,42.56,42.48,42.49,51798.0,35.5069,35.5654,35.4985,35.5069,51798.0
2017-11-28 09:45:00,42.5,42.5,42.46,42.48,32195.0,35.5152,35.5152,35.4818,35.4985,32195.0
2017-11-28 09:50:00,42.48,42.53,42.47,42.5,56019.0,35.4985,35.5403,35.4901,35.5152,56019.0
2017-11-28 09:55:00,42.5,42.51,42.47,42.5,54338.0,35.5152,35.5236,35.4901,35.5152,54338.0
2017-11-28 10:00:00,42.5,42.57,42.48,42.56,56684.0,35.5152,35.5737,35.4985,35.5654,56684.0
2017-11-28 10:05:00,42.57,42.58,42.53,42.55,79449.0,35.5737,35.5821,35.5403,35.557,79449.0
2017-11-28 10:10:00,42.55,42.56,42.5,42.51,61432.0,35.557,35.5654,35.5152,35.5236,61432.0
2017-11-28 10:15:00,42.5,42.55,42.47,42.54,45552.0,35.5152,35.557,35.4901,35.5486,45552.0
2017-11-28 10:20:00,42.55,42.56,42.52,42.54,86019.0,35.557,35.5654,35.5319,35.5486,86019.0
2017-11-28 10:25:00,42.55,42.56,42.46,42.48,53045.0,35.557,35.5654,35.4818,35.4985,53045.0
2017-11-28 10:30:00,42.48,42.52,42.47,42.52,25191.0,35.4985,35.5319,35.4901,35.5319,25191.0
2017-11-28 10:35:00,42.52,42.54,42.5,42.52,56017.0,35.5319,35.5486,35.5152,35.5319,56017.0
2017-11-28 10:40:00,42.52,42.52,42.49,42.5,44407.0,35.5319,35.5319,35.5069,35.5152,44407.0
2017-11-28 10:45:00,42.49,42.51,42.46,42.46,37124.0,35.5069,35.5236,35.4818,35.4818,37124.0
2017-11-28 10:50:00,42.46,42.5,42.46,42.48,28936.0,35.4818,35.5152,35.4818,35.4985,28936.0
2017-11-28 10:55:00,42.48,42.53,42.48,42.53,53526.0,35.4985,35.5403,35.4985,35.5403,53526.0
2017-11-28 11:00:00,42.52,42.53,42.47,42.5,51724.0,35.5319,35.5403,35.4901,35.5152,51724.0
2017-11-28 11:05:00,42.5,42.51,42.48,42.51,25281.0,35.5152,35.5236,35.4985,35.5236,25281.0
2017-11-28 11:10:00,42.51,42.52,42.5,42.51,26708.0,35.5236,35.5319,35.5152,35.5236,26708.0
2017-11-28 11:15:00,42.51,42.52,42.49,42.52,52010.0,35.5236,35.5319,35.5069,35.5319,52010.0
2017-11-28 11:20:00,42.52,42.52,42.49,42.5,36295.0,35.5319,35.5319,35.5069,35.5152,36295.0
2017-11-28 11:25:00,42.5,42.5,42.49,42.5,17244.0,35.5152,35.5152,35.5069,35.5152,17244.0
2017-11-28 11:30:00,42.49,42.51,42.48,42.51,54817.0,35.5069,35.5236,35.4985,35.5236,54817.0
2017-11-28 11:35:00,42.5,42.6,42.5,42.57,106200.0,35.5152,35.5988,35.5152,35.5737,106200.0
2017-11-28 11:40:00,42.56,42.61,42.52,42.6,175123.0,35.5654,35.6071,35.5319,35.5988,175123.0
2017-11-28 11:45:00,42.59,42.61,42.57,42.6,37549.0,35.5904,35.6071,35.5737,35.5988,37549.0
2017-11-28 11:50:00,42.61,42.62,42.59,42.59,35896.0,35.6071,35.6155,35.5904,35.5904,35896.0
2017-11-28 11:55:00,42.6,42.61,42.59,42.6,45948.0,35.5988,35.6071,35.5904,35.5988,45948.0
2017-11-28 12:00:00,42.61,42.61,42.59,42.6,29572.0,35.6071,35.6071,35.5904,35.5988,29572.0
2017-11-28 12:05:00,42.6,42.63,42.6,42.63,37484.0,35.5988,35.6239,35.5988,35.6239,37484.0
2017-11-28 12:10:00,42.62,42.64,42.6,42.62,102240.0,35.6155,35.6322,35.5988,35.6155,102240.0
2017-11-28 12:15:00,42.61,42.64,42.61,42.63,105224.0,35.6071,35.6322,35.6071,35.6239,105224.0
2017-11-28 12:20:00,42.63,42.66,42.61,42.64,130732.0,35.6239,35.6489,35.6071,35.6322,130732.0
2017-11-28 12:25:00,42.64,42.67,42.63,42.66,50493.0,35.6322,35.6573,35.6239,35.6489,50493.0
2017-11-28 12:30:00,42.66,42.66,42.65,42.66,8695.0,35.6489,35.6489,35.6406,35.6489,8695.0
2017-11-28 12:35:00,42.65,42.7,42.64,42.69,41764.0,35.6406,35.6823,35.6322,35.674,41764.0
2017-11-28 12:40:00,42.69,42.69,42.66,42.69,13943.0,35.674,35.674,35.6489,35.674,13943.0
2017-11-28 12:45:00,42.69,42.69,42.66,42.67,30312.0,35.674,35.674,35.6489,35.6573,30312.0
2017-11-28 12:50:00,42.67,42.71,42.66,42.71,21186.0,35.6573,35.6907,35.6489,35.6907,21186.0
2017-11-28 12:55:00,42.71,42.71,42.69,42.7,19324.0,35.6907,35.6907,35.674,35.6823,19324.0
2017-11-28 13:00:00,42.7,42.74,42.69,42.72,96883.0,35.6823,35.7158,35.674,35.6991,96883.0
2017-11-28 13:05:00,42.73,42.73,42.65,42.71,77669.0,35.7074,35.7074,35.6406,35.6907,77669.0
2017-11-28 13:10:00,42.71,42.72,42.69,42.7,22480.0,35.6907,35.6991,35.674,35.6823,22480.0
2017-11-28 13:15:00,42.71,42.71,42.69,42.69,18093.0,35.6907,35.6907,35.674,35.674,18093.0
2017-11-28 13:20:00,42.7,42.7,42.64,42.66,40918.0,35.6823,35.6823,35.6322,35.6489,40918.0
2017-11-28 13:25:00,42.65,42.72,42.64,42.7,90702.0,35.6406,35.6991,35.6322,35.6823,90702.0
2017-11-28 13:30:00,42.7,42.71,42.68,42.68,32489.0,35.6823,35.6907,35.6656,35.6656,32489.0
2017-11-28 13:35:00,42.69,42.7,42.68,42.69,14925.0,35.674,35.6823,35.6656,35.674,14925.0
2017-11-28 13:40:00,42.68,42.69,42.66,42.66,21102.0,35.6656,35.674,35.6489,35.6489,21102.0
2017-11-28 13:45:00,42.66,42.68,42.65,42.66,20813.0,35.6489,35.6656,35.6406,35.6489,20813.0
2017-11-28 13:50:00,42.65,42.66,42.63,42.66,57159.0,35.6406,35.6489,35.6239,35.6489,57159.0
2017-11-28 13:55:00,42.66,42.67,42.64,42.66,94263.0,35.6489,35.6573,35.6322,35.6489,94263.0
2017-11-28 14:00:00,42.66,42.71,42.65,42.69,94795.0,35.6489,35.6907,35.6406,35.674,94795.0
2017-11-28 14:05:00,42.69,42.76,42.69,42.72,104373.0,35.674,35.7325,35.674,35.6991,104373.0
2017-11-28 14:10:00,42.72,42.73,42.66,42.71,157155.0,35.6991,35.7074,35.6489,35.6907,157155.0
2017-11-28 14:15:00,42.71,42.74,42.68,42.68,45819.0,35.6907,35.7158,35.6656,35.6656,45819.0
2017-11-28 14:20:00,42.69,42.7,42.67,42.68,36554.0,35.674,35.6823,35.6573,35.6656,36554.0
2017-11-28 14:25:00,42.68,42.7,42.65,42.66,53848.0,35.6656,35.6823,35.6406,35.6489,53848.0
2017-11-28 14:30:00,42.67,42.68,42.65,42.66,41531.0,35.6573,35.6656,35.6406,35.6489,41531.0
2017-11-28 14:35:00,42.66,42.68,42.66,42.68,30965.0,35.6489,35.6656,35.6489,35.6656,30965.0
2017-11-28 14:40:00,42.67,42.7,42.67,42.68,79793.0,35.6573,35.6823,35.6573,35.6656,79793.0
2017-11-28 14:45:00,42.68,42.7,42.67,42.69,34978.0,35.6656,35.6823,35.6573,35.674,34978.0
2017-11-28 14:50:00,42.69,42.71,42.68,42.71,46600.0,35.674,35.6907,35.6656,35.6907,46600.0
2017-11-28 14:55:00,42.71,42.71,42.65,42.65,106381.0,35.6907,35.6907,35.6406,35.6406,106381.0
2017-11-28 15:00:00,42.65,42.67,42.65,42.67,40820.0,35.6406,35.6573,35.6406,35.6573,40820.0
2017-11-28 15:05:00,42.66,42.67,42.64,42.66,71293.0,35.6489,35.6573,35.6322,35.6489,71293.0
2017-11-28 15:10:00,42.66,42.67,42.65,42.67,54134.0,35.6489,35.6573,35.6406,35.6573,54134.0
2017-11-28 15:15:00,42.66,42.68,42.65,42.68,83803.0,35.6489,35.6656,35.6406,35.6656,83803.0
2017-11-28 15:20:00,42.68,42.68,42.66,42.66,71830.0,35.6656,35.6656,35.6489,35.6489,71830.0
2017-11-28 15:25:00,42.66,42.67,42.63,42.65,87527.0,35.6489,35.6573,35.6239,35.6406,87527.0
2017-11-28 15:30:00,42.65,42.66,42.62,42.63,54570.0,35.6406,35.6489,35.6155,35.6239,54570.0
2017-11-28 15:35:00,42.63,42.65,42.61,42.64,62617.0,35.6239,35.6406,35.6071,35.6322,62617.0
2017-11-28 15:40:00,42.64,42.64,42.63,42.64,80881.0,35.6322,35.6322,35.6239,35.6322,80881.0
2017-11-28 15:45:00,42.64,42.65,42.6,42.61,108933.0,35.6322,35.6406,35.5988,35.6071,108933.0
2017-11-28 15:50:00,42.6,42.61,42.56,42.59,119400.0,35.5988,35.6071,35.5654,35.5904,119400.0
2017-11-28 15:55:00,42.59,42.62,42.58,42.62,369549.0,35.5904,35.6155,35.5821,35.6155,369549.0
2017-11-29 09:30:00,42.64,42.74,42.59,42.69,104347.0,35.6322,35.7158,35.5904,35.674,104347.0
2017-11-29 09:35:00,42.68,42.77,42.66,42.7,261717.0,35.6656,35.7408,35.6489,35.6823,261717.0
2017-11-29 09:40:00,42.7,42.72,42.68,42.72,71278.0,35.6823,35.6991,35.6656,35.6991,71278.0
2017-11-29 09:45:00,42.72,42.77,42.68,42.77,212571.0,35.6991,35.7408,35.6656,35.7408,212571.0
2017-11-29 09:50:00,42.77,42.9,42.75,42.9,257956.0,35.7408,35.8495,35.7241,35.8495,257956.0
2017-11-29 09:55:00,42.89,42.91,42.84,42.89,188405.0,35.8411,35.8578,35.7993,35.8411,188405.0
2017-11-29 10:00:00,42.89,42.98,42.89,42.91,85162.0,35.8411,35.9163,35.8411,35.8578,85162.0
2017-11-29 10:05:00,42.91,42.97,42.89,42.96,206565.0,35.8578,35.908,35.8411,35.8996,206565.0
2017-11-29 10:10:00,42.97,43.14,42.96,43.13,268975.0,35.908,36.05,35.8996,36.0417,268975.0
2017-11-29 10:15:00,43.13,43.15,43.05,43.14,157728.0,36.0417,36.0584,35.9748,36.05,157728.0
2017-11-29 10:20:00,43.13,43.22,43.09,43.21,128510.0,36.0417,36.1169,36.0083,36.1085,128510.0
2017-11-29 10:25:00,43.22,43.24,43.11,43.12,93134.0,36.1169,36.1336,36.025,36.0333,93134.0
2017-11-29 10:30:00,43.12,43.17,43.1,43.11,106408.0,36.0333,36.0751,36.0166,36.025,106408.0
2017-11-29 10:35:00,43.11,43.13,42.88,42.9,118671.0,36.025,36.0417,35.8328,35.8495,118671.0
2017-11-29 10:40:00,42.9,42.92,42.83,42.91,84418.0,35.8495,35.8662,35.791,35.8578,84418.0
2017-11-29 10:45:00,42.91,43.07,42.9,43.07,73500.0,35.8578,35.9915,35.8495,35.9915,73500.0
2017-11-29 10:50:00,43.07,43.07,42.99,43.06,120130.0,35.9915,35.9915,35.9247,35.9832,120130.0
2017-11-29 10:55:00,43.05,43.08,42.97,43.04,81936.0,35.9748,35.9999,35.908,35.9665,81936.0
2017-11-29 11:00:00,43.04,43.21,43.03,43.21,133594.0,35.9665,36.1085,35.9581,36.1085,133594.0
2017-11-29 11:05:00,43.21,43.23,43.18,43.18,70908.0,36.1085,36.1252,36.0835,36.0835,70908.0
2017-11-29 11:10:00,43.17,43.22,43.15,43.17,125056.0,36.0751,36.1169,36.0584,36.0751,125056.0
2017-11-29 11:15:00,43.17,43.2,43.14,43.18,41634.0,36.0751,36.1002,36.05,36.0835,41634.0
2017-11-29 11:20:00,43.17,43.18,43.11,43.14,59532.0,36.0751,36.0835,36.025,36.05,59532.0
2017-11-29 11:25:00,43.14,43.2,43.13,43.16,108375.0,36.05,36.1002,36.0417,36.0667,108375.0
2017-11-29 11:30:00,43.14,43.2,43.13,43.16,119881.0,36.05,36.1002,36.0417,36.0667,119881.0
2017-11-29 11:35:00,43.15,43.16,43.12,43.16,46268.0,36.0584,36.0667,36.0333,36.0667,46268.0
2017-11-29 11:40:00,43.16,43.17,43.11,43.14,60507.0,36.0667,36.0751,36.025,36.05,60507.0
2017-11-29 11:45:00,43.14,43.28,43.14,43.25,81873.0,36.05,36.167,36.05,36.142,81873.0
2017-11-29 11:50:00,43.25,43.3,43.24,43.3,79189.0,36.142,36.1837,36.1336,36.1837,79189.0
2017-11-29 11:55:00,43.29,43.4,43.29,43.38,85732.0,36.1754,36.2673,36.1754,36.2506,85732.0
2017-11-29 12:00:00,43.38,43.4,43.33,43.37,94465.0,36.2506,36.2673,36.2088,36.2422,94465.0
2017-11-29 12:05:00,43.37,43.43,43.34,43.4,88264.0,36.2422,36.2924,36.2172,36.2673,88264.0
2017-11-29 12:10:00,43.4,43.41,43.32,43.34,92377.0,36.2673,36.2757,36.2005,36.2172,92377.0
2017-11-29 12:15:00,43.34,43.37,43.32,43.34,50798.0,36.2172,36.2422,36.2005,36.2172,50798.0
2017-11-29 12:20:00,43.35,43.37,43.29,43.3,44487.0,36.2255,36.2422,36.1754,36.1837,44487.0
2017-11-29 12:25:00,43.3,43.32,43.29,43.3,47309.0,36.1837,36.2005,36.1754,36.1837,47309.0
2017-11-29 12:30:00,43.3,43.3,43.22,43.23,53521.0,36.1837,36.1837,36.1169,36.1252,53521.0
2017-11-29 12:35:00,43.23,43.24,43.18,43.21,33354.0,36.1252,36.1336,36.0835,36.1085,33354.0
2017-11-29 12:40:00,43.21,43.22,43.15,43.17,45517.0,36.1085,36.1169,36.0584,36.0751,45517.0
2017-11-29 12:45:00,43.16,43.18,43.14,43.16,48332.0,36.0667,36.0835,36.05,36.0667,48332.0
2017-11-29 12:50:00,43.16,43.16,43.12,43.14,30118.0,36.0667,36.0667,36.0333,36.05,30118.0
2017-11-29 12:55:00,43.14,43.15,43.13,43.15,15841.0,36.05,36.0584,36.0417,36.0584,15841.0
2017-11-29 13:00:00,43.15,43.19,43.12,43.19,38852.0,36.0584,36.0918,36.0333,36.0918,38852.0
2017-11-29 13:05:00,43.18,43.26,43.17,43.25,54663.0,36.0835,36.1503,36.0751,36.142,54663.0
2017-11-29 13:10:00,43.25,43.28,43.24,43.25,38469.0,36.142,36.167,36.1336,36.142,38469.0
2017-11-29 13:15:00,43.25,43.25,43.2,43.22,19021.0,36.142,36.142,36.1002,36.1169,19021.0
2017-11-29 13:20:00,43.23,43.23,43.13,43.16,43836.0,36.1252,36.1252,36.0417,36.0667,43836.0
2017-11-29 13:25:00,43.16,43.17,43.13,43.13,29790.0,36.0667,36.0751,36.0417,36.0417,29790.0
2017-11-29 13:30:00,43.14,43.17,43.13,43.16,35069.0,36.05,36.0751,36.0417,36.0667,35069.0
2017-11-29 13:35:00,43.15,43.16,43.11,43.11,20893.0,36.0584,36.0667,36.025,36.025,20893.0
2017-11-29 13:40:00,43.11,43.12,43.09,43.09,36035.0,36.025,36.0333,36.0083,36.0083,36035.0
2017-11-29 13:45:00,43.09,43.12,43.06,43.1,71478.0,36.0083,36.0333,35.9832,36.0166,71478.0
2017-11-29 13:50:00,43.09,43.11,43.05,43.08,41602.0,36.0083,36.025,35.9748,35.9999,41602.0
2017-11-29 13:55:00,43.08,43.09,43.01,43.01,47904.0,35.9999,36.0083,35.9414,35.9414,47904.0
2017-11-29 14:00:00,43.01,43.05,42.99,43.03,66260.0,35.9414,35.9748,35.9247,35.9581,66260.0
2017-11-29 14:05:00,43.03,43.05,43.02,43.05,29672.0,35.9581,35.9748,35.9498,35.9748,29672.0
2017-11-29 14:10:00,43.05,43.06,43.03,43.05,39693.0,35.9748,35.9832,35.9581,35.9748,39693.0
2017-11-29 14:15:00,43.06,43.06,43.0,43.02,26182.0,35.9832,35.9832,35.933,35.9498,26182.0
2017-11-29 14:20:00,43.02,43.03,43.0,43.01,38452.0,35.9498,35.9581,35.933,35.9414,38452.0
2017-11-29 14:25:00,43.01,43.01,42.95,43.01,49479.0,35.9414,35.9414,35.8913,35.9414,49479.0
2017-11-29 14:30:00,43.01,43.01,42.97,42.98,36342.0,35.9414,35.9414,35.908,35.9163,36342.0
2017-11-29 14:35:00,42.99,42.99,42.9,42.94,85123.0,35.9247,35.9247,35.8495,35.8829,85123.0
2017-11-29 14:40:00,42.93,42.96,42.92,42.94,44749.0,35.8745,35.8996,35.8662,35.8829,44749.0
2017-11-29 14:45:00,42.93,42.95,42.93,42.94,32715.0,35.8745,35.8913,35.8745,35.8829,32715.0
2017-11-29 14:50:00,42.94,42.95,42.91,42.93,31174.0,35.8829,35.8913,35.8578,35.8745,31174.0
2017-11-29 14:55:00,42.93,42.93,42.88,42.89,47351.0,35.8745,35.8745,35.8328,35.8411,47351.0
2017-11-29 15:00:00,42.89,42.91,42.87,42.9,37816.0,35.8411,35.8578,35.8244,35.8495,37816.0
2017-11-29 15:05:00,42.91,42.92,42.88,42.91,71594.0,35.8578,35.8662,35.8328,35.8578,71594.0
2017-11-29 15:10:00,42.91,42.95,42.89,42.9,100931.0,35.8578,35.8913,35.8411,35.8495,100931.0
2017-11-29 15:15:00,42.9,42.9,42.86,42.87,48378.0,35.8495,35.8495,35.8161,35.8244,48378.0
2017-11-29 15:20:00,42.87,42.87,42.82,42.82,138107.0,35.8244,35.8244,35.7826,35.7826,138107.0
2017-11-29 15:25:00,42.82,42.83,42.79,42.82,111307.0,35.7826,35.791,35.7576,35.7826,111307.0
2017-11-29 15:30:00,42.82,42.9,42.81,42.9,77445.0,35.7826,35.8495,35.7743,35.8495,77445.0
2017-11-29 15:35:00,42.89,42.91,42.88,42.9,82266.0,35.8411,35.8578,35.8328,35.8495,82266.0
2017-11-29 15:40:00,42.9,42.91,42.86,42.87,180583.0,35.8495,35.8578,35.8161,35.8244,180583.0
2017-11-29 15:45:00,42.87,42.89,42.85,42.86,92271.0,35.8244,35.8411,35.8077,35.8161,92271.0
2017-11-29 15:50:00,42.86,42.91,42.85,42.91,218249.0,35.8161,35.8578,35.8077,35.8578,218249.0
2017-11-29 15:55:00,42.9,42.96,42.88,42.94,392823.0,35.8495,35.8996,35.8328,35.8829,392823.0
2017-11-30 09:30:00,42.99,43.26,42.83,43.17,202906.0,35.9247,36.1503,35.791,36.0751,202906.0
2017-11-30 09:35:00,43.16,43.31,43.12,43.25,105273.0,36.0667,36.1921,36.0333,36.142,105273.0
2017-11-30 09:40:00,43.25,43.31,43.16,43.2,77240.0,36.142,36.1921,36.0667,36.1002,77240.0
2017-11-30 09:45:00,43.21,43.28,43.18,43.18,81919.0,36.1085,36.167,36.0835,36.0835,81919.0
2017-11-30 09:50:00,43.18,43.34,43.18,43.3,68499.0,36.0835,36.2172,36.0835,36.1837,68499.0
2017-11-30 09:55:00,43.3,43.31,43.22,43.3,79220.0,36.1837,36.1921,36.1169,36.1837,79220.0
2017-11-30 10:00:00,43.31,43.32,43.21,43.23,62941.0,36.1921,36.2005,36.1085,36.1252,62941.0
2017-11-30 10:05:00,43.23,43.24,43.15,43.22,46538.0,36.1252,36.1336,36.0584,36.1169,46538.0
2017-11-30 10:10:00,43.23,43.24,43.21,43.23,58264.0,36.1252,36.1336,36.1085,36.1252,58264.0
2017-11-30 10:15:00,43.23,43.24,43.16,43.17,45176.0,36.1252,36.1336,36.0667,36.0751,45176.0
2017-11-30 10:20:00,43.16,43.17,43.11,43.12,77624.0,36.0667,36.0751,36.025,36.0333,77624.0
2017-11-30 10:25:00,43.12,43.13,43.07,43.13,73434.0,36.0333,36.0417,35.9915,36.0417,73434.0
2017-11-30 10:30:00,43.13,43.15,42.95,42.96,76052.0,36.0417,36.0584,35.8913,35.8996,76052.0
2017-11-30 10:35:00,42.96,42.96,42.76,42.78,58109.0,35.8996,35.8996,35.7325,35.7492,58109.0
2017-11-30 10:40:00,42.79,42.82,42.76,42.79,101822.0,35.7576,35.7826,35.7325,35.7576,101822.0
2017-11-30 10:45:00,42.8,42.82,42.76,42.77,108096.0,35.7659,35.7826,35.7325,35.7408,108096.0
2017-11-30 10:50:00,42.78,42.8,42.75,42.79,49626.0,35.7492,35.7659,35.7241,35.7576,49626.0
2017-11-30 10:55:00,42.8,42.99,42.8,42.97,50059.0,35.7659,35.9247,35.7659,35.908,50059.0
2017-11-30 11:00:00,42.98,43.06,42.97,43.0,100368.0,35.9163,35.9832,35.908,35.933,100368.0
2017-11-30 11:05:00,43.0,43.03,42.98,43.03,39042.0,35.933,35.9581,35.9163,35.9581,39042.0
2017-11-30 11:10:00,43.02,43.09,43.01,43.04,58365.0,35.9498,36.0083,35.9414,35.9665,58365.0
2017-11-30 11:15:00,43.05,43.07,43.02,43.07,40392.0,35.9748,35.9915,35.9498,35.9915,40392.0
2017-11-30 11:20:00,43.07,43.1,43.05,43.08,36634.0,35.9915,36.0166,35.9748,35.9999,36634.0
2017-11-30 11:25:00,43.08,43.08,43.03,43.03,77978.0,35.9999,35.9999,35.9581,35.9581,77978.0
2017-11-30 11:30:00,43.03,43.06,43.0,43.0,71507.0,35.9581,35.9832,35.933,35.933,71507.0
2017-11-30 11:35:00,43.01,43.02,42.98,42.98,66897.0,35.9414,35.9498,35.9163,35.9163,66897.0
2017-11-30 11:40:00,42.99,43.04,42.96,43.01,67260.0,35.9247,35.9665,35.8996,35.9414,67260.0
2017-11-30 11:45:00,43.01,43.02,42.99,43.02,81164.0,35.9414,35.9498,35.9247,35.9498,81164.0
2017-11-30 11:50:00,43.01,43.01,42.97,42.98,51860.0,35.9414,35.9414,35.908,35.9163,51860.0
2017-11-30 11:55:00,42.97,42.99,42.95,42.96,65570.0,35.908,35.9247,35.8913,35.8996,65570.0
2017-11-30 12:00:00,42.96,42.98,42.88,42.89,89820.0,35.8996,35.9163,35.8328,35.8411,89820.0
2017-11-30 12:05:00,42.88,42.93,42.88,42.93,78171.0,35.8328,35.8745,35.8328,35.8745,78171.0
2017-11-30 12:10:00,42.93,43.0,42.93,42.98,70540.0,35.8745,35.933,35.8745,35.9163,70540.0
2017-11-30 12:15:00,42.98,43.01,42.97,43.0,69733.0,35.9163,35.9414,35.908,35.933,69733.0
2017-11-30 12:20:00,43.0,43.01,42.96,42.98,89224.0,35.933,35.9414,35.8996,35.9163,89224.0
2017-11-30 12:25:00,42.98,43.01,42.98,43.0,62318.0,35.9163,35.9414,35.9163,35.933,62318.0
2017-11-30 12:30:00,43.0,43.01,42.99,42.99,130090.0,35.933,35.9414,35.9247,35.9247,130090.0
2017-11-30 12:35:00,42.99,43.01,42.99,43.01,125374.0,35.9247,35.9414,35.9247,35.9414,125374.0
2017-11-30 12:40:00,43.01,43.01,42.99,43.01,87443.0,35.9414,35.9414,35.9247,35.9414,87443.0
2017-11-30 12:45:00,43.0,43.01,42.96,43.01,107278.0,35.933,35.9414,35.8996,35.9414,107278.0
2017-11-30 12:50:00,43.01,43.01,42.97,43.0,53028.0,35.9414,35.9414,35.908,35.933,53028.0
2017-11-30 12:55:00,42.99,43.0,42.93,42.95,79714.0,35.9247,35.933,35.8745,35.8913,79714.0
2017-11-30 13:00:00,42.96,42.99,42.96,42.98,26163.0,35.8996,35.9247,35.8996,35.9163,26163.0
2017-11-30 13:05:00,42.98,42.98,42.94,42.95,28355.0,35.9163,35.9163,35.8829,35.8913,28355.0
2017-11-30 13:10:00,42.95,42.96,42.92,42.94,22679.0,35.8913,35.8996,35.8662,35.8829,22679.0
2017-11-30 13:15:00,42.93,42.93,42.9,42.91,35615.0,35.8745,35.8745,35.8495,35.8578,35615.0
2017-11-30 13:20:00,42.92,42.94,42.91,42.93,34938.0,35.8662,35.8829,35.8578,35.8745,34938.0
2017-11-30 13:25:00,42.93,42.97,42.93,42.96,34506.0,35.8745,35.908,35.8745,35.8996,34506.0
2017-11-30 13:30:00,42.97,42.98,42.95,42.96,33839.0,35.908,35.9163,35.8913,35.8996,33839.0
2017-11-30 13:35:00,42.96,42.96,42.9,42.92,76995.0,35.8996,35.8996,35.8495,35.8662,76995.0
2017-11-30 13:40:00,42.92,42.95,42.91,42.92,50173.0,35.8662,35.8913,35.8578,35.8662,50173.0
2017-11-30 13:45:00,42.92,42.94,42.91,42.91,17754.0,35.8662,35.8829,35.8578,35.8578,17754.0
2017-11-30 13:50:00,42.91,42.93,42.9,42.92,23520.0,35.8578,35.8745,35.8495,35.8662,23520.0
2017-11-30 13:55:00,42.92,42.96,42.89,42.95,43584.0,35.8662,35.8996,35.8411,35.8913,43584.0
2017-11-30 14:00:00,42.95,42.96,42.93,42.96,30201.0,35.8913,35.8996,35.8745,35.8996,30201.0
2017-11-30 14:05:00,42.95,42.96,42.9,42.9,53831.0,35.8913,35.8996,35.8495,35.8495,53831.0
2017-11-30 14:10:00,42.9,42.93,42.9,42.91,40549.0,35.8495,35.8745,35.8495,35.8578,40549.0
2017-11-30 14:15:00,42.9,42.92,42.9,42.9,23175.0,35.8495,35.8662,35.8495,35.8495,23175.0
2017-11-30 14:20:00,42.9,42.91,42.88,42.89,55353.0,35.8495,35.8578,35.8328,35.8411,55353.0
2017-11-30 14:25:00,42.9,42.91,42.88,42.9,36431.0,35.8495,35.8578,35.8328,35.8495,36431.0
2017-11-30 14:30:00,42.89,42.9,42.87,42.88,44252.0,35.8411,35.8495,35.8244,35.8328,44252.0
2017-11-30 14:35:00,42.88,42.9,42.87,42.88,52778.0,35.8328,35.8495,35.8244,35.8328,52778.0
2017-11-30 14:40:00,42.88,42.89,42.87,42.87,40121.0,35.8328,35.8411,35.8244,35.8244,40121.0
2017-11-30 14:45:00,42.86,42.88,42.85,42.88,42982.0,35.8161,35.8328,35.8077,35.8328,42982.0
2017-11-30 14:50:00,42.88,42.88,42.86,42.87,45948.0,35.8328,35.8328,35.8161,35.8244,45948.0
2017-11-30 14:55:00,42.87,42.87,42.83,42.86,94697.0,35.8244,35.8244,35.791,35.8161,94697.0
2017-11-30 15:00:00,42.85,42.86,42.83,42.85,47536.0,35.8077,35.8161,35.791,35.8077,47536.0
2017-11-30 15:05:00,42.84,42.85,42.82,42.84,61554.0,35.7993,35.8077,35.7826,35.7993,61554.0
2017-11-30 15:10:00,42.85,42.85,42.84,42.84,38756.0,35.8077,35.8077,35.7993,35.7993,38756.0
2017-11-30 15:15:00,42.85,42.86,42.84,42.84,92561.0,35.8077,35.8161,35.7993,35.7993,92561.0
2017-11-30 15:20:00,42.84,42.86,42.84,42.86,87218.0,35.7993,35.8161,35.7993,35.8161,87218.0
2017-11-30 15:25:00,42.86,42.87,42.85,42.85,81526.0,35.8161,35.8244,35.8077,35.8077,81526.0
2017-11-30 15:30:00,42.86,42.87,42.84,42.84,127854.0,35.8161,35.8244,35.7993,35.7993,127854.0
2017-11-30 15:35:00,42.84,42.86,42.8,42.8,116319.0,35.7993,35.8161,35.7659,35.7659,116319.0
2017-11-30 15:40:00,42.81,42.83,42.78,42.8,204637.0,35.7743,35.791,35.7492,35.7659,204637.0
2017-11-30 15:45:00,42.8,42.89,42.79,42.89,148008.0,35.7659,35.8411,35.7576,35.8411,148008.0
2017-11-30 15:50:00,42.88,43.0,42.88,42.98,395982.0,35.8328,35.933,35.8328,35.9163,395982.0
2017-11-30 15:55:00,42.98,42.98,42.9,42.93,541811.0,35.9163,35.9163,35.8495,35.8745,541811.0
2017-12-01 09:30:00,42.82,42.82,42.65,42.71,262885.0,35.7826,35.7826,35.6406,35.6907,262885.0
2017-12-01 09:35:00,42.71,42.89,42.7,42.89,230523.0,35.6907,35.8411,35.6823,35.8411,230523.0
2017-12-01 09:40:00,42.9,42.97,42.86,42.93,180677.0,35.8495,35.908,35.8161,35.8745,180677.0
2017-12-01 09:45:00,42.92,42.99,42.88,42.98,159620.0,35.8662,35.9247,35.8328,35.9163,159620.0
2017-12-01 09:50:00,42.98,43.07,42.94,43.06,118860.0,35.9163,35.9915,35.8829,35.9832,118860.0
2017-12-01 09:55:00,43.06,43.16,43.06,43.12,75051.0,35.9832,36.0667,35.9832,36.0333,75051.0
2017-12-01 10:00:00,43.12,43.13,43.07,43.1,73348.0,36.0333,36.0417,35.9915,36.0166,73348.0
2017-12-01 10:05:00,43.12,43.15,43.1,43.12,76870.0,36.0333,36.0584,36.0166,36.0333,76870.0
2017-12-01 10:10:00,43.13,43.15,43.08,43.09,115362.0,36.0417,36.0584,35.9999,36.0083,115362.0
2017-12-01 10:15:00,43.09,43.1,43.02,43.02,87039.0,36.0083,36.0166,35.9498,35.9498,87039.0
2017-12-01 10:20:00,43.01,43.04,42.98,42.98,44337.0,35.9414,35.9665,35.9163,35.9163,44337.0
2017-12-01 10:25:00,42.98,42.99,42.94,42.97,37379.0,35.9163,35.9247,35.8829,35.908,37379.0
2017-12-01 10:30:00,42.96,42.96,42.85,42.9,126169.0,35.8996,35.8996,35.8077,35.8495,126169.0
2017-12-01 10:35:00,42.9,42.95,42.86,42.89,68926.0,35.8495,35.8913,35.8161,35.8411,68926.0
2017-12-01 10:40:00,42.89,42.98,42.89,42.93,40697.0,35.8411,35.9163,35.8411,35.8745,40697.0
2017-12-01 10:45:00,42.92,42.97,42.9,42.97,40634.0,35.8662,35.908,35.8495,35.908,40634.0
2017-12-01 10:50:00,42.96,42.97,42.89,42.89,46896.0,35.8996,35.908,35.8411,35.8411,46896.0
2017-12-01 10:55:00,42.9,42.91,42.88,42.89,31932.0,35.8495,35.8578,35.8328,35.8411,31932.0
2017-12-01 11:00:00,42.88,42.89,42.79,42.84,167600.0,35.8328,35.8411,35.7576,35.7993,167600.0
2017-12-01 11:05:00,42.85,42.93,42.71,42.75,91527.0,35.8077,35.8745,35.6907,35.7241,91527.0
2017-12-01 11:10:00,42.75,42.77,42.42,42.67,79629.0,35.7241,35.7408,35.4484,35.6573,79629.0
2017-12-01 11:15:00,42.66,42.76,42.6,42.72,49984.0,35.6489,35.7325,35.5988,35.6991,49984.0
2017-12-01 11:20:00,42.73,42.78,42.64,42.66,81017.0,35.7074,35.7492,35.6322,35.6489,81017.0
2017-12-01 11:25:00,42.66,42.74,42.59,42.65,113980.0,35.6489,35.7158,35.5904,35.6406,113980.0
2017-12-01 11:30:00,42.65,42.79,42.5,42.74,95187.0,35.6406,35.7576,35.5152,35.7158,95187.0
2017-12-01 11:35:00,42.74,42.75,42.57,42.59,99467.0,35.7158,35.7241,35.5737,35.5904,99467.0
2017-12-01 11:40:00,42.59,42.64,42.56,42.62,56115.0,35.5904,35.6322,35.5654,35.6155,56115.0
2017-12-01 11:45:00,42.61,42.61,42.51,42.57,55493.0,35.6071,35.6071,35.5236,35.5737,55493.0
2017-12-01 11:50:00,42.57,42.66,42.53,42.66,143400.0,35.5737,35.6489,35.5403,35.6489,143400.0
2017-12-01 11:55:00,42.66,42.7,42.57,42.68,148464.0,35.6489,35.6823,35.5737,35.6656,148464.0
2017-12-01 12:00:00,42.68,42.69,42.6,42.64,132165.0,35.6656,35.674,35.5988,35.6322,132165.0
2017-12-01 12:05:00,42.63,42.67,42.56,42.63,84787.0,35.6239,35.6573,35.5654,35.6239,84787.0
2017-12-01 12:10:00,42.62,42.64,42.56,42.62,59375.0,35.6155,35.6322,35.5654,35.6155,59375.0
2017-12-01 12:15:00,42.61,42.71,42.56,42.64,86515.0,35.6071,35.6907,35.5654,35.6322,86515.0
2017-12-01 12:20:00,42.65,42.74,42.63,42.73,52703.0,35.6406,35.7158,35.6239,35.7074,52703.0
2017-12-01 12:25:00,42.73,42.77,42.69,42.75,39598.0,35.7074,35.7408,35.674,35.7241,39598.0
2017-12-01 12:30:00,42.75,42.78,42.7,42.72,29852.0,35.7241,35.7492,35.6823,35.6991,29852.0
2017-12-01 12:35:00,42.72,42.73,42.66,42.69,37454.0,35.6991,35.7074,35.6489,35.674,37454.0
2017-12-01 12:40:00,42.69,42.79,42.67,42.77,45252.0,35.674,35.7576,35.6573,35.7408,45252.0
2017-12-01 12:45:00,42.76,42.78,42.74,42.77,41829.0,35.7325,35.7492,35.7158,35.7408,41829.0
2017-12-01 12:50:00,42.76,42.79,42.74,42.78,38595.0,35.7325,35.7576,35.7158,35.7492,38595.0
2017-12-01 12:55:00,42.78,42.79,42.75,42.79,76599.0,35.7492,35.7576,35.7241,35.7576,76599.0
2017-12-01 13:00:00,42.79,42.85,42.78,42.82,36736.0,35.7576,35.8077,35.7492,35.7826,36736.0
2017-12-01 13:05:00,42.83,42.83,42.79,42.83,47833.0,35.791,35.791,35.7576,35.791,47833.0
2017-12-01 13:10:00,42.83,42.88,42.82,42.88,43903.0,35.791,35.8328,35.7826,35.8328,43903.0
2017-12-01 13:15:00,42.88,42.89,42.85,42.86,30086.0,35.8328,35.8411,35.8077,35.8161,30086.0
2017-12-01 13:20:00,42.87,42.87,42.84,42.85,20757.0,35.8244,35.8244,35.7993,35.8077,20757.0
2017-12-01 13:25:00,42.85,42.88,42.85,42.88,47455.0,35.8077,35.8328,35.8077,35.8328,47455.0
2017-12-01 13:30:00,42.88,42.89,42.83,42.85,61072.0,35.8328,35.8411,35.791,35.8077,61072.0
2017-12-01 13:35:00,42.84,42.89,42.84,42.87,32591.0,35.7993,35.8411,35.7993,35.8244,32591.0
2017-12-01 13:40:00,42.87,42.9,42.86,42.89,56732.0,35.8244,35.8495,35.8161,35.8411,56732.0
2017-12-01 13:45:00,42.89,42.96,42.87,42.92,84342.0,35.8411,35.8996,35.8244,35.8662,84342.0
2017-12-01 13:50:00,42.92,42.98,42.91,42.98,30207.0,35.8662,35.9163,35.8578,35.9163,30207.0
2017-12-01 13:55:00,42.97,42.98,42.95,42.97,30874.0,35.908,35.9163,35.8913,35.908,30874.0
2017-12-01 14:00:00,42.97,42.98,42.94,42.95,69376.0,35.908,35.9163,35.8829,35.8913,69376.0
2017-12-01 14:05:00,42.95,42.98,42.95,42.96,25952.0,35.8913,35.9163,35.8913,35.8996,25952.0
2017-12-01 14:10:00,42.96,42.97,42.93,42.95,55043.0,35.8996,35.908,35.8745,35.8913,55043.0
2017-12-01 14:15:00,42.95,42.96,42.93,42.95,28804.0,35.8913,35.8996,35.8745,35.8913,28804.0
2017-12-01 14:20:00,42.96,42.97,42.94,42.96,62917.0,35.8996,35.908,35.8829,35.8996,62917.0
2017-12-01 14:25:00,42.96,43.0,42.95,42.97,83522.0,35.8996,35.933,35.8913,35.908,83522.0
2017-12-01 14:30:00,42.97,42.98,42.94,42.95,28118.0,35.908,35.9163,35.8829,35.8913,28118.0
2017-12-01 14:35:00,42.95,42.95,42.89,42.9,44416.0,35.8913,35.8913,35.8411,35.8495,44416.0
2017-12-01 14:40:00,42.9,42.9,42.85,42.86,57303.0,35.8495,35.8495,35.8077,35.8161,57303.0
2017-12-01 14:45:00,42.86,42.87,42.85,42.85,41743.0,35.8161,35.8244,35.8077,35.8077,41743.0
2017-12-01 14:50:00,42.84,42.84,42.82,42.84,25762.0,35.7993,35.7993,35.7826,35.7993,25762.0
2017-12-01 14:55:00,42.84,42.84,42.8,42.83,47125.0,35.7993,35.7993,35.7659,35.791,47125.0
2017-12-01 15:00:00,42.83,42.83,42.75,42.77,81471.0,35.791,35.791,35.7241,35.7408,81471.0
2017-12-01 15:05:00,42.76,42.81,42.76,42.81,63821.0,35.7325,35.7743,35.7325,35.7743,63821.0
2017-12-01 15:10:00,42.8,42.82,42.8,42.8,43950.0,35.7659,35.7826,35.7659,35.7659,43950.0
2017-12-01 15:15:00,42.8,42.84,42.8,42.82,119614.0,35.7659,35.7993,35.7659,35.7826,119614.0
2017-12-01 15:20:00,42.81,42.87,42.8,42.87,102599.0,35.7743,35.8244,35.7659,35.8244,102599.0
2017-12-01 15:25:00,42.87,42.89,42.84,42.84,84341.0,35.8244,35.8411,35.7993,35.7993,84341.0
2017-12-01 15:30:00,42.84,42.89,42.83,42.84,95007.0,35.7993,35.8411,35.791,35.7993,95007.0
2017-12-01 15:35:00,42.84,42.86,42.84,42.85,59337.0,35.7993,35.8161,35.7993,35.8077,59337.0
2017-12-01 15:40:00,42.86,42.91,42.84,42.85,192488.0,35.8161,35.8578,35.7993,35.8077,192488.0
2017-12-01 15:45:00,42.85,42.87,42.83,42.87,155684.0,35.8077,35.8244,35.791,35.8244,155684.0
2017-12-01 15:50:00,42.87,42.97,42.87,42.94,312131.0,35.8244,35.908,35.8244,35.8829,312131.0
2017-12-01 15:55:00,42.94,42.96,42.9,42.91,524529.0,35.8829,35.8996,35.8495,35.8578,524529.0
2017-12-04 09:30:00,42.5,42.97,42.5,42.92,208776.0,35.5152,35.908,35.5152,35.8662,208776.0
2017-12-04 09:35:00,42.91,42.99,42.89,42.94,51989.0,35.8578,35.9247,35.8411,35.8829,51989.0
2017-12-04 09:40:00,42.95,43.03,42.94,42.96,121882.0,35.8913,35.9581,35.8829,35.8996,121882.0
2017-12-04 09:45:00,42.97,42.99,42.88,42.94,155078.0,35.908,35.9247,35.8328,35.8829,155078.0
2017-12-04 09:50:00,42.94,43.03,42.93,42.97,184880.0,35.8829,35.9581,35.8745,35.908,184880.0
2017-12-04 09:55:00,42.97,43.2,42.96,43.18,143377.0,35.908,36.1002,35.8996,36.0835,143377.0
2017-12-04 10:00:00,43.18,43.31,43.17,43.3,97173.0,36.0835,36.1921,36.0751,36.1837,97173.0
2017-12-04 10:05:00,43.3,43.37,43.3,43.34,160963.0,36.1837,36.2422,36.1837,36.2172,160963.0
2017-12-04 10:10:00,43.34,43.37,43.29,43.3,115086.0,36.2172,36.2422,36.1754,36.1837,115086.0
2017-12-04 10:15:00,43.3,43.31,43.09,43.1,211283.0,36.1837,36.1921,36.0083,36.0166,211283.0
2017-12-04 10:20:00,43.1,43.16,43.1,43.14,107811.0,36.0166,36.0667,36.0166,36.05,107811.0
2017-12-04 10:25:00,43.15,43.24,43.1,43.23,52171.0,36.0584,36.1336,36.0166,36.1252,52171.0
2017-12-04 10:30:00,43.22,43.23,43.13,43.18,153831.0,36.1169,36.1252,36.0417,36.0835,153831.0
2017-12-04 10:35:00,43.19,43.22,43.16,43.18,53741.0,36.0918,36.1169,36.0667,36.0835,53741.0
2017-12-04 10:40:00,43.19,43.21,43.08,43.08,58848.0,36.0918,36.1085,35.9999,35.9999,58848.0
2017-12-04 10:45:00,43.08,43.16,43.04,43.16,90683.0,35.9999,36.0667,35.9665,36.0667,90683.0
2017-12-04 10:50:00,43.16,43.19,43.04,43.07,140373.0,36.0667,36.0918,35.9665,35.9915,140373.0
2017-12-04 10:55:00,43.07,43.19,43.06,43.13,276629.0,35.9915,36.0918,35.9832,36.0417,276629.0
2017-12-04 11:00:00,43.13,43.16,43.1,43.13,71058.0,36.0417,36.0667,36.0166,36.0417,71058.0
2017-12-04 11:05:00,43.13,43.13,43.06,43.09,75051.0,36.0417,36.0417,35.9832,36.0083,75051.0
2017-12-04 11:10:00,43.1,43.14,43.07,43.07,94706.0,36.0166,36.05,35.9915,35.9915,94706.0
2017-12-04 11:15:00,43.08,43.12,43.06,43.11,115067.0,35.9999,36.0333,35.9832,36.025,115067.0
2017-12-04 11:20:00,43.11,43.12,43.05,43.09,102208.0,36.025,36.0333,35.9748,36.0083,102208.0
2017-12-04 11:25:00,43.08,43.1,43.02,43.08,132216.0,35.9999,36.0166,35.9498,35.9999,132216.0
2017-12-04 11:30:00,43.08,43.16,43.06,43.1,106065.0,35.9999,36.0667,35.9832,36.0166,106065.0
2017-12-04 11:35:00,43.09,43.13,43.05,43.13,67574.0,36.0083,36.0417,35.9748,36.0417,67574.0
2017-12-04 11:40:00,43.13,43.13,43.06,43.1,112619.0,36.0417,36.0417,35.9832,36.0166,112619.0
2017-12-04 11:45:00,43.11,43.15,43.09,43.15,79002.0,36.025,36.0584,36.0083,36.0584,79002.0
2017-12-04 11:50:00,43.15,43.17,43.07,43.07,130268.0,36.0584,36.0751,35.9915,35.9915,130268.0
2017-12-04 11:55:00,43.08,43.12,43.07,43.09,79808.0,35.9999,36.0333,35.9915,36.0083,79808.0
2017-12-04 12:00:00,43.08,43.09,43.03,43.07,56504.0,35.9999,36.0083,35.9581,35.9915,56504.0
2017-12-04 12:05:00,43.07,43.09,43.05,43.05,37915.0,35.9915,36.0083,35.9748,35.9748,37915.0
2017-12-04 12:10:00,43.05,43.05,43.01,43.04,76834.0,35.9748,35.9748,35.9414,35.9665,76834.0
2017-12-04 12:15:00,43.03,43.04,42.98,42.99,48484.0,35.9581,35.9665,35.9163,35.9247,48484.0
2017-12-04 12:20:00,43.0,43.03,42.99,43.0,98310.0,35.933,35.9581,35.9247,35.933,98310.0
2017-12-04 12:25:00,43.01,43.02,42.97,42.98,58227.0,35.9414,35.9498,35.908,35.9163,58227.0
2017-12-04 12:30:00,42.98,43.0,42.95,42.98,64044.0,35.9163,35.933,35.8913,35.9163,64044.0
2017-12-04 12:35:00,42.98,42.99,42.94,42.98,41682.0,35.9163,35.9247,35.8829,35.9163,41682.0
2017-12-04 12:40:00,42.98,42.98,42.93,42.94,40185.0,35.9163,35.9163,35.8745,35.8829,40185.0
2017-12-04 12:45:00,42.95,42.97,42.95,42.96,46949.0,35.8913,35.908,35.8913,35.8996,46949.0
2017-12-04 12:50:00,42.96,42.96,42.87,42.9,79308.0,35.8996,35.8996,35.8244,35.8495,79308.0
2017-12-04 12:55:00,42.91,42.99,42.9,42.98,86210.0,35.8578,35.9247,35.8495,35.9163,86210.0
2017-12-04 13:00:00,42.99,43.0,42.92,42.94,73788.0,35.9247,35.933,35.8662,35.8829,73788.0
2017-12-04 13:05:00,42.95,43.0,42.95,42.99,69790.0,35.8913,35.933,35.8913,35.9247,69790.0
2017-12-04 13:10:00,42.98,43.06,42.98,43.01,102447.0,35.9163,35.9832,35.9163,35.9414,102447.0
2017-12-04 13:15:00,43.02,43.05,43.01,43.04,36456.0,35.9498,35.9748,35.9414,35.9665,36456.0
2017-12-04 13:20:00,43.05,43.1,43.04,43.05,88202.0,35.9748,36.0166,35.9665,35.9748,88202.0
2017-12-04 13:25:00,43.06,43.08,43.04,43.04,98889.0,35.9832,35.9999,35.9665,35.9665,98889.0
2017-12-04 13:30:00,43.05,43.08,43.04,43.07,33076.0,35.9748,35.9999,35.9665,35.9915,33076.0
2017-12-04 13:35:00,43.07,43.08,43.03,43.04,87914.0,35.9915,35.9999,35.9581,35.9665,87914.0
2017-12-04 13:40:00,43.05,43.08,43.05,43.05,52547.0,35.9748,35.9999,35.9748,35.9748,52547.0
2017-12-04 13:45:00,43.06,43.06,43.02,43.04,40049.0,35.9832,35.9832,35.9498,35.9665,40049.0
2017-12-04 13:50:00,43.04,43.04,42.96,42.98,71631.0,35.9665,35.9665,35.8996,35.9163,71631.0
2017-12-04 13:55:00,42.98,43.02,42.95,43.02,57698.0,35.9163,35.9498,35.8913,35.9498,57698.0
2017-12-04 14:00:00,43.02,43.04,42.98,43.04,162471.0,35.9498,35.9665,35.9163,35.9665,162471.0
2017-12-04 14:05:00,43.03,43.05,43.0,43.01,182220.0,35.9581,35.9748,35.933,35.9414,182220.0
2017-12-04 14:10:00,43.01,43.07,43.0,43.07,20651.0,35.9414,35.9915,35.933,35.9915,20651.0
2017-12-04 14:15:00,43.06,43.07,43.01,43.03,77012.0,35.9832,35.9915,35.9414,35.9581,77012.0
2017-12-04 14:20:00,43.02,43.07,43.02,43.05,41453.0,35.9498,35.9915,35.9498,35.9748,41453.0
2017-12-04 14:25:00,43.05,43.05,42.99,42.99,79878.0,35.9748,35.9748,35.9247,35.9247,79878.0
2017-12-04 14:30:00,42.99,43.04,42.99,43.02,35967.0,35.9247,35.9665,35.9247,35.9498,35967.0
2017-12-04 14:35:00,43.03,43.03,42.95,42.98,65793.0,35.9581,35.9581,35.8913,35.9163,65793.0
2017-12-04 14:40:00,42.98,43.03,42.98,43.02,41054.0,35.9163,35.9581,35.9163,35.9498,41054.0
2017-12-04 14:45:00,43.02,43.05,43.0,43.02,44770.0,35.9498,35.9748,35.933,35.9498,44770.0
2017-12-04 14:50:00,43.02,43.06,43.01,43.05,68979.0,35.9498,35.9832,35.9414,35.9748,68979.0
2017-12-04 14:55:00,43.05,43.06,43.04,43.05,60822.0,35.9748,35.9832,35.9665,35.9748,60822.0
2017-12-04 15:00:00,43.05,43.08,43.02,43.08,69905.0,35.9748,35.9999,35.9498,35.9999,69905.0
2017-12-04 15:05:00,43.07,43.1,43.04,43.06,85921.0,35.9915,36.0166,35.9665,35.9832,85921.0
2017-12-04 15:10:00,43.06,43.07,43.04,43.07,71217.0,35.9832,35.9915,35.9665,35.9915,71217.0
2017-12-04 15:15:00,43.07,43.08,43.04,43.05,91946.0,35.9915,35.9999,35.9665,35.9748,91946.0
2017-12-04 15:20:00,43.05,43.08,43.04,43.05,87126.0,35.9748,35.9999,35.9665,35.9748,87126.0
2017-12-04 15:25:00,43.05,43.07,43.03,43.03,68679.0,35.9748,35.9915,35.9581,35.9581,68679.0
2017-12-04 15:30:00,43.04,43.07,43.03,43.07,67982.0,35.9665,35.9915,35.9581,35.9915,67982.0
2017-12-04 15:35:00,43.07,43.07,43.02,43.04,130806.0,35.9915,35.9915,35.9498,35.9665,130806.0
2017-12-04 15:40:00,43.04,43.08,43.01,43.04,173992.0,35.9665,35.9999,35.9414,35.9665,173992.0
2017-12-04 15:45:00,43.04,43.04,42.98,43.02,166591.0,35.9665,35.9665,35.9163,35.9498,166591.0
2017-12-04 15:50:00,43.02,43.1,43.01,43.07,384548.0,35.9498,36.0166,35.9414,35.9915,384548.0
2017-12-04 15:55:00,43.07,43.13,43.05,43.11,461733.0,35.9915,36.0417,35.9748,36.025,461733.0
2017-12-05 09:30:00,43.29,43.43,43.08,43.09,182961.0,36.1754,36.2924,35.9999,36.0083,182961.0
2017-12-05 09:35:00,43.09,43.23,42.83,42.85,151180.0,36.0083,36.1252,35.791,35.8077,151180.0
2017-12-05 09:40:00,42.85,42.92,42.72,42.9,108703.0,35.8077,35.8662,35.6991,35.8495,108703.0
2017-12-05 09:45:00,42.9,42.9,42.81,42.9,89570.0,35.8495,35.8495,35.7743,35.8495,89570.0
2017-12-05 09:50:00,42.9,43.01,42.89,42.97,71354.0,35.8495,35.9414,35.8411,35.908,71354.0
2017-12-05 09:55:00,42.98,43.02,42.86,43.01,56983.0,35.9163,35.9498,35.8161,35.9414,56983.0
2017-12-05 10:00:00,43.01,43.02,42.89,42.93,48098.0,35.9414,35.9498,35.8411,35.8745,48098.0
2017-12-05 10:05:00,42.92,42.94,42.84,42.88,63141.0,35.8662,35.8829,35.7993,35.8328,63141.0
2017-12-05 10:10:00,42.87,42.93,42.86,42.91,72572.0,35.8244,35.8745,35.8161,35.8578,72572.0
2017-12-05 10:15:00,42.92,42.96,42.87,42.92,108550.0,35.8662,35.8996,35.8244,35.8662,108550.0
2017-12-05 10:20:00,42.92,43.11,42.91,43.05,140717.0,35.8662,36.025,35.8578,35.9748,140717.0
2017-12-05 10:25:00,43.05,43.06,42.91,43.03,137422.0,35.9748,35.9832,35.8578,35.9581,137422.0
2017-12-05 10:30:00,43.04,43.04,42.95,42.96,62560.0,35.9665,35.9665,35.8913,35.8996,62560.0
2017-12-05 10:35:00,42.97,42.99,42.95,42.95,46972.0,35.908,35.9247,35.8913,35.8913,46972.0
2017-12-05 10:40:00,42.96,43.04,42.95,43.02,46174.0,35.8996,35.9665,35.8913,35.9498,46174.0
2017-12-05 10:45:00,43.02,43.04,43.0,43.03,40860.0,35.9498,35.9665,35.933,35.9581,40860.0
2017-12-05 10:50:00,43.03,43.05,43.03,43.04,31148.0,35.9581,35.9748,35.9581,35.9665,31148.0
2017-12-05 10:55:00,43.04,43.1,43.03,43.08,45368.0,35.9665,36.0166,35.9581,35.9999,45368.0
2017-12-05 11:00:00,43.08,43.12,43.07,43.1,76052.0,35.9999,36.0333,35.9915,36.0166,76052.0
2017-12-05 11:05:00,43.11,43.11,43.06,43.1,36284.0,36.025,36.025,35.9832,36.0166,36284.0
2017-12-05 11:10:00,43.1,43.12,43.07,43.09,40647.0,36.0166,36.0333,35.9915,36.0083,40647.0
2017-12-05 11:15:00,43.09,43.11,43.09,43.1,35883.0,36.0083,36.025,36.0083,36.0166,35883.0
2017-12-05 11:20:00,43.09,43.1,43.04,43.04,77131.0,36.0083,36.0166,35.9665,35.9665,77131.0
2017-12-05 11:25:00,43.04,43.12,43.04,43.09,50850.0,35.9665,36.0333,35.9665,36.0083,50850.0
2017-12-05 11:30:00,43.09,43.14,43.08,43.12,34468.0,36.0083,36.05,35.9999,36.0333,34468.0
2017-12-05 11:35:00,43.12,43.26,43.12,43.23,103940.0,36.0333,36.1503,36.0333,36.1252,103940.0
2017-12-05 11:40:00,43.24,43.25,43.15,43.16,53564.0,36.1336,36.142,36.0584,36.0667,53564.0
2017-12-05 11:45:00,43.16,43.19,43.15,43.19,33825.0,36.0667,36.0918,36.0584,36.0918,33825.0
2017-12-05 11:50:00,43.18,43.19,43.12,43.13,47658.0,36.0835,36.0918,36.0333,36.0417,47658.0
2017-12-05 11:55:00,43.13,43.2,43.13,43.17,48804.0,36.0417,36.1002,36.0417,36.0751,48804.0
2017-12-05 12:00:00,43.18,43.18,43.07,43.07,27854.0,36.0835,36.0835,35.9915,35.9915,27854.0
2017-12-05 12:05:00,43.06,43.08,43.0,43.02,51354.0,35.9832,35.9999,35.933,35.9498,51354.0
2017-12-05 12:10:00,43.02,43.04,42.98,42.98,30199.0,35.9498,35.9665,35.9163,35.9163,30199.0
2017-12-05 12:15:00,42.98,43.04,42.97,43.01,41023.0,35.9163,35.9665,35.908,35.9414,41023.0
2017-12-05 12:20:00,43.01,43.02,42.97,42.98,32647.0,35.9414,35.9498,35.908,35.9163,32647.0
2017-12-05 12:25:00,42.98,43.0,42.97,42.98,37851.0,35.9163,35.933,35.908,35.9163,37851.0
2017-12-05 12:30:00,42.98,43.02,42.97,43.02,49562.0,35.9163,35.9498,35.908,35.9498,49562.0
2017-12-05 12:35:00,43.02,43.03,42.94,42.95,28138.0,35.9498,35.9581,35.8829,35.8913,28138.0
2017-12-05 12:40:00,42.95,42.96,42.92,42.96,28532.0,35.8913,35.8996,35.8662,35.8996,28532.0
2017-12-05 12:45:00,42.96,42.96,42.93,42.96,17880.0,35.8996,35.8996,35.8745,35.8996,17880.0
2017-12-05 12:50:00,42.95,42.96,42.91,42.94,36706.0,35.8913,35.8996,35.8578,35.8829,36706.0
2017-12-05 12:55:00,42.93,42.96,42.93,42.95,17470.0,35.8745,35.8996,35.8745,35.8913,17470.0
2017-12-05 13:00:00,42.96,42.99,42.94,42.99,30478.0,35.8996,35.9247,35.8829,35.9247,30478.0
2017-12-05 13:05:00,42.99,43.02,42.98,43.0,20616.0,35.9247,35.9498,35.9163,35.933,20616.0
2017-12-05 13:10:00,43.0,43.02,42.99,43.01,25871.0,35.933,35.9498,35.9247,35.9414,25871.0
2017-12-05 13:15:00,43.01,43.02,42.95,42.97,41516.0,35.9414,35.9498,35.8913,35.908,41516.0
2017-12-05 13:20:00,42.96,42.98,42.94,42.95,38967.0,35.8996,35.9163,35.8829,35.8913,38967.0
2017-12-05 13:25:00,42.95,42.95,42.91,42.93,35738.0,35.8913,35.8913,35.8578,35.8745,35738.0
2017-12-05 13:30:00,42.94,42.97,42.94,42.95,32493.0,35.8829,35.908,35.8829,35.8913,32493.0
2017-12-05 13:35:00,42.95,42.96,42.94,42.96,20306.0,35.8913,35.8996,35.8829,35.8996,20306.0
2017-12-05 13:40:00,42.96,42.99,42.93,42.94,45834.0,35.8996,35.9247,35.8745,35.8829,45834.0
2017-12-05 13:45:00,42.94,42.96,42.93,42.96,43074.0,35.8829,35.8996,35.8745,35.8996,43074.0
2017-12-05 13:50:00,42.96,43.02,42.96,43.01,55733.0,35.8996,35.9498,35.8996,35.9414,55733.0
2017-12-05 13:55:00,43.01,43.03,43.0,43.03,36690.0,35.9414,35.9581,35.933,35.9581,36690.0
2017-12-05 14:00:00,43.03,43.03,43.01,43.02,26221.0,35.9581,35.9581,35.9414,35.9498,26221.0
2017-12-05 14:05:00,43.02,43.03,43.02,43.02,35567.0,35.9498,35.9581,35.9498,35.9498,35567.0
2017-12-05 14:10:00,43.02,43.03,42.97,42.99,57962.0,35.9498,35.9581,35.908,35.9247,57962.0
2017-12-05 14:15:00,42.99,43.0,42.97,42.97,30333.0,35.9247,35.933,35.908,35.908,30333.0
2017-12-05 14:20:00,42.97,42.98,42.91,42.94,58000.0,35.908,35.9163,35.8578,35.8829,58000.0
2017-12-05 14:25:00,42.95,42.96,42.94,42.95,29214.0,35.8913,35.8996,35.8829,35.8913,29214.0
2017-12-05 14:30:00,42.95,42.99,42.94,42.98,73273.0,35.8913,35.9247,35.8829,35.9163,73273.0
2017-12-05 14:35:00,42.98,43.01,42.98,43.0,148215.0,35.9163,35.9414,35.9163,35.933,148215.0
2017-12-05 14:40:00,43.0,43.03,42.98,43.0,74938.0,35.933,35.9581,35.9163,35.933,74938.0
2017-12-05 14:45:00,43.0,43.01,42.95,42.99,63501.0,35.933,35.9414,35.8913,35.9247,63501.0
2017-12-05 14:50:00,42.99,43.02,42.98,43.01,112973.0,35.9247,35.9498,35.9163,35.9414,112973.0
2017-12-05 14:55:00,43.01,43.02,42.98,42.98,114700.0,35.9414,35.9498,35.9163,35.9163,114700.0
2017-12-05 15:00:00,42.98,43.0,42.98,43.0,52451.0,35.9163,35.933,35.9163,35.933,52451.0
2017-12-05 15:05:00,42.99,43.03,42.98,43.02,122233.0,35.9247,35.9581,35.9163,35.9498,122233.0
2017-12-05 15:10:00,43.02,43.03,42.99,43.0,106482.0,35.9498,35.9581,35.9247,35.933,106482.0
2017-12-05 15:15:00,42.99,43.01,42.93,42.98,122279.0,35.9247,35.9414,35.8745,35.9163,122279.0
2017-12-05 15:20:00,42.98,43.01,42.97,43.0,103619.0,35.9163,35.9414,35.908,35.933,103619.0
2017-12-05 15:25:00,43.0,43.02,42.98,43.01,103971.0,35.933,35.9498,35.9163,35.9414,103971.0
2017-12-05 15:30:00,43.0,43.02,42.99,42.99,90328.0,35.933,35.9498,35.9247,35.9247,90328.0
2017-12-05 15:35:00,42.99,43.01,42.93,42.94,128367.0,35.9247,35.9414,35.8745,35.8829,128367.0
2017-12-05 15:40:00,42.94,43.01,42.93,42.99,100884.0,35.8829,35.9414,35.8745,35.9247,100884.0
2017-12-05 15:45:00,42.99,43.01,42.96,42.97,161197.0,35.9247,35.9414,35.8996,35.908,161197.0
2017-12-05 15:50:00,42.98,43.03,42.97,42.98,332547.0,35.9163,35.9581,35.908,35.9163,332547.0
2017-12-05 15:55:00,42.98,43.01,42.97,42.98,439015.0,35.9163,35.9414,35.908,35.9163,439015.0
2017-12-06 09:30:00,43.19,43.34,43.17,43.2,179861.0,36.0918,36.2172,36.0751,36.1002,179861.0
2017-12-06 09:35:00,43.2,43.25,43.0,43.01,102002.0,36.1002,36.142,35.933,35.9414,102002.0
2017-12-06 09:40:00,43.02,43.07,42.97,43.06,51626.0,35.9498,35.9915,35.908,35.9832,51626.0
2017-12-06 09:45:00,43.05,43.21,43.04,43.18,55466.0,35.9748,36.1085,35.9665,36.0835,55466.0
2017-12-06 09:50:00,43.16,43.2,43.1,43.1,81553.0,36.0667,36.1002,36.0166,36.0166,81553.0
2017-12-06 09:55:00,43.11,43.19,43.1,43.15,40970.0,36.025,36.0918,36.0166,36.0584,40970.0
2017-12-06 10:00:00,43.15,43.27,43.12,43.21,258639.0,36.0584,36.1587,36.0333,36.1085,258639.0
2017-12-06 10:05:00,43.21,43.3,43.2,43.3,167177.0,36.1085,36.1837,36.1002,36.1837,167177.0
2017-12-06 10:10:00,43.3,43.4,43.29,43.4,75758.0,36.1837,36.2673,36.1754,36.2673,75758.0
2017-12-06 10:15:00,43.39,43.4,43.29,43.29,64458.0,36.2589,36.2673,36.1754,36.1754,64458.0
2017-12-06 10:20:00,43.3,43.35,43.3,43.33,103354.0,36.1837,36.2255,36.1837,36.2088,103354.0
2017-12-06 10:25:00,43.33,43.33,43.26,43.27,58239.0,36.2088,36.2088,36.1503,36.1587,58239.0
2017-12-06 10:30:00,43.27,43.35,43.26,43.34,36688.0,36.1587,36.2255,36.1503,36.2172,36688.0
2017-12-06 10:35:00,43.34,43.39,43.3,43.36,159971.0,36.2172,36.2589,36.1837,36.2339,159971.0
2017-12-06 10:40:00,43.35,43.37,43.33,43.36,55617.0,36.2255,36.2422,36.2088,36.2339,55617.0
2017-12-06 10:45:00,43.37,43.42,43.36,43.39,95236.0,36.2422,36.284,36.2339,36.2589,95236.0
2017-12-06 10:50:00,43.39,43.4,43.32,43.34,33508.0,36.2589,36.2673,36.2005,36.2172,33508.0
2017-12-06 10:55:00,43.34,43.34,43.29,43.3,41467.0,36.2172,36.2172,36.1754,36.1837,41467.0
2017-12-06 11:00:00,43.3,43.3,43.2,43.2,56743.0,36.1837,36.1837,36.1002,36.1002,56743.0
2017-12-06 11:05:00,43.2,43.22,43.2,43.21,42752.0,36.1002,36.1169,36.1002,36.1085,42752.0
2017-12-06 11:10:00,43.2,43.22,43.11,43.22,107250.0,36.1002,36.1169,36.025,36.1169,107250.0
2017-12-06 11:15:00,43.21,43.22,43.19,43.22,65231.0,36.1085,36.1169,36.0918,36.1169,65231.0
2017-12-06 11:20:00,43.22,43.23,43.18,43.19,83842.0,36.1169,36.1252,36.0835,36.0918,83842.0
2017-12-06 11:25:00,43.19,43.21,43.16,43.2,41261.0,36.0918,36.1085,36.0667,36.1002,41261.0
2017-12-06 11:30:00,43.2,43.26,43.2,43.21,71801.0,36.1002,36.1503,36.1002,36.1085,71801.0
2017-12-06 11:35:00,43.21,43.22,43.15,43.16,50198.0,36.1085,36.1169,36.0584,36.0667,50198.0
2017-12-06 11:40:00,43.16,43.16,43.09,43.1,58924.0,36.0667,36.0667,36.0083,36.0166,58924.0
2017-12-06 11:45:00,43.11,43.15,43.1,43.14,25611.0,36.025,36.0584,36.0166,36.05,25611.0
2017-12-06 11:50:00,43.15,43.17,43.12,43.15,46570.0,36.0584,36.0751,36.0333,36.0584,46570.0
2017-12-06 11:55:00,43.15,43.15,43.08,43.12,33876.0,36.0584,36.0584,35.9999,36.0333,33876.0
2017-12-06 12:00:00,43.13,43.16,43.11,43.11,56922.0,36.0417,36.0667,36.025,36.025,56922.0
2017-12-06 12:05:00,43.11,43.12,43.09,43.1,13218.0,36.025,36.0333,36.0083,36.0166,13218.0
2017-12-06 12:10:00,43.09,43.1,43.09,43.09,12765.0,36.0083,36.0166,36.0083,36.0083,12765.0
2017-12-06 12:15:00,43.09,43.12,43.06,43.1,47255.0,36.0083,36.0333,35.9832,36.0166,47255.0
2017-12-06 12:20:00,43.1,43.16,43.1,43.16,48789.0,36.0166,36.0667,36.0166,36.0667,48789.0
2017-12-06 12:25:00,43.16,43.2,43.12,43.16,154087.0,36.0667,36.1002,36.0333,36.0667,154087.0
2017-12-06 12:30:00,43.15,43.18,43.15,43.17,111834.0,36.0584,36.0835,36.0584,36.0751,111834.0
2017-12-06 12:35:00,43.16,43.23,43.16,43.23,80930.0,36.0667,36.1252,36.0667,36.1252,80930.0
2017-12-06 12:40:00,43.23,43.23,43.19,43.19,26291.0,36.1252,36.1252,36.0918,36.0918,26291.0
2017-12-06 12:45:00,43.2,43.22,43.16,43.21,48425.0,36.1002,36.1169,36.0667,36.1085,48425.0
2017-12-06 12:50:00,43.21,43.22,43.19,43.21,66445.0,36.1085,36.1169,36.0918,36.1085,66445.0
2017-12-06 12:55:00,43.2,43.22,43.19,43.22,31599.0,36.1002,36.1169,36.0918,36.1169,31599.0
2017-12-06 13:00:00,43.21,43.22,43.18,43.19,42186.0,36.1085,36.1169,36.0835,36.0918,42186.0
2017-12-06 13:05:00,43.19,43.21,43.18,43.2,32245.0,36.0918,36.1085,36.0835,36.1002,32245.0
2017-12-06 13:10:00,43.2,43.21,43.18,43.18,20980.0,36.1002,36.1085,36.0835,36.0835,20980.0
2017-12-06 13:15:00,43.18,43.2,43.18,43.18,29368.0,36.0835,36.1002,36.0835,36.0835,29368.0
2017-12-06 13:20:00,43.19,43.19,43.15,43.15,14681.0,36.0918,36.0918,36.0584,36.0584,14681.0
2017-12-06 13:25:00,43.16,43.17,43.14,43.14,24872.0,36.0667,36.0751,36.05,36.05,24872.0
2017-12-06 13:30:00,43.14,43.17,43.13,43.17,58096.0,36.05,36.0751,36.0417,36.0751,58096.0
2017-12-06 13:35:00,43.16,43.21,43.16,43.2,123289.0,36.0667,36.1085,36.0667,36.1002,123289.0
2017-12-06 13:40:00,43.19,43.22,43.19,43.22,13816.0,36.0918,36.1169,36.0918,36.1169,13816.0
2017-12-06 13:45:00,43.22,43.22,43.19,43.21,84918.0,36.1169,36.1169,36.0918,36.1085,84918.0
2017-12-06 13:50:00,43.21,43.22,43.19,43.19,37575.0,36.1085,36.1169,36.0918,36.0918,37575.0
2017-12-06 13:55:00,43.2,43.22,43.19,43.2,37991.0,36.1002,36.1169,36.0918,36.1002,37991.0
2017-12-06 14:00:00,43.19,43.2,43.15,43.19,52100.0,36.0918,36.1002,36.0584,36.0918,52100.0
2017-12-06 14:05:00,43.19,43.21,43.18,43.21,46309.0,36.0918,36.1085,36.0835,36.1085,46309.0
2017-12-06 14:10:00,43.21,43.21,43.19,43.2,32343.0,36.1085,36.1085,36.0918,36.1002,32343.0
2017-12-06 14:15:00,43.2,43.21,43.19,43.21,34211.0,36.1002,36.1085,36.0918,36.1085,34211.0
2017-12-06 14:20:00,43.21,43.21,43.19,43.2,39072.0,36.1085,36.1085,36.0918,36.1002,39072.0
2017-12-06 14:25:00,43.21,43.22,43.18,43.19,80126.0,36.1085,36.1169,36.0835,36.0918,80126.0
2017-12-06 14:30:00,43.19,43.21,43.17,43.19,95722.0,36.0918,36.1085,36.0751,36.0918,95722.0
2017-12-06 14:35:00,43.19,43.26,43.19,43.26,97903.0,36.0918,36.1503,36.0918,36.1503,97903.0
2017-12-06 14:40:00,43.26,43.27,43.23,43.23,80018.0,36.1503,36.1587,36.1252,36.1252,80018.0
2017-12-06 14:45:00,43.24,43.25,43.23,43.24,36431.0,36.1336,36.142,36.1252,36.1336,36431.0
2017-12-06 14:50:00,43.24,43.25,43.22,43.22,52592.0,36.1336,36.142,36.1169,36.1169,52592.0
2017-12-06 14:55:00,43.22,43.24,43.21,43.24,103402.0,36.1169,36.1336,36.1085,36.1336,103402.0
2017-12-06 15:00:00,43.24,43.24,43.23,43.23,29598.0,36.1336,36.1336,36.1252,36.1252,29598.0
2017-12-06 15:05:00,43.23,43.27,43.23,43.25,132323.0,36.1252,36.1587,36.1252,36.142,132323.0
2017-12-06 15:10:00,43.26,43.27,43.23,43.25,123518.0,36.1503,36.1587,36.1252,36.142,123518.0
2017-12-06 15:15:00,43.25,43.28,43.24,43.27,62123.0,36.142,36.167,36.1336,36.1587,62123.0
2017-12-06 15:20:00,43.27,43.27,43.19,43.19,129529.0,36.1587,36.1587,36.0918,36.0918,129529.0
2017-12-06 15:25:00,43.19,43.21,43.19,43.21,84235.0,36.0918,36.1085,36.0918,36.1085,84235.0
2017-12-06 15:30:00,43.2,43.23,43.2,43.22,110520.0,36.1002,36.1252,36.1002,36.1169,110520.0
2017-12-06 15:35:00,43.22,43.24,43.2,43.21,201013.0,36.1169,36.1336,36.1002,36.1085,201013.0
2017-12-06 15:40:00,43.21,43.23,43.2,43.23,118247.0,36.1085,36.1252,36.1002,36.1252,118247.0
2017-12-06 15:45:00,43.23,43.3,43.22,43.26,211971.0,36.1252,36.1837,36.1169,36.1503,211971.0
2017-12-06 15:50:00,43.26,43.27,43.22,43.27,429844.0,36.1503,36.1587,36.1169,36.1587,429844.0
2017-12-06 15:55:00,43.27,43.33,43.26,43.33,496703.0,36.1587,36.2088,36.1503,36.2088,496703.0
2017-12-07 09:30:00,43.24,43.3,43.05,43.16,184992.0,36.1336,36.1837,35.9748,36.0667,184992.0
2017-12-07 09:35:00,43.15,43.2,43.1,43.2,103062.0,36.0584,36.1002,36.0166,36.1002,103062.0
2017-12-07 09:40:00,43.2,43.3,43.17,43.19,81188.0,36.1002,36.1837,36.0751,36.0918,81188.0
2017-12-07 09:45:00,43.19,43.27,43.17,43.23,89725.0,36.0918,36.1587,36.0751,36.1252,89725.0
2017-12-07 09:50:00,43.23,43.26,43.2,43.2,79464.0,36.1252,36.1503,36.1002,36.1002,79464.0
2017-12-07 09:55:00,43.2,43.27,43.19,43.25,105152.0,36.1002,36.1587,36.0918,36.142,105152.0
2017-12-07 10:00:00,43.26,43.27,43.18,43.19,93190.0,36.1503,36.1587,36.0835,36.0918,93190.0
2017-12-07 10:05:00,43.19,43.19,43.13,43.14,66377.0,36.0918,36.0918,36.0417,36.05,66377.0
2017-12-07 10:10:00,43.15,43.15,43.09,43.1,50049.0,36.0584,36.0584,36.0083,36.0166,50049.0
2017-12-07 10:15:00,43.11,43.13,43.08,43.08,112855.0,36.025,36.0417,35.9999,35.9999,112855.0
2017-12-07 10:20:00,43.08,43.12,43.07,43.11,64343.0,35.9999,36.0333,35.9915,36.025,64343.0
2017-12-07 10:25:00,43.1,43.11,43.04,43.05,40545.0,36.0166,36.025,35.9665,35.9748,40545.0
2017-12-07 10:30:00,43.06,43.18,43.05,43.18,39781.0,35.9832,36.0835,35.9748,36.0835,39781.0
2017-12-07 10:35:00,43.19,43.26,43.19,43.2,65226.0,36.0918,36.1503,36.0918,36.1002,65226.0
2017-12-07 10:40:00,43.2,43.21,43.17,43.21,38884.0,36.1002,36.1085,36.0751,36.1085,38884.0
2017-12-07 10:45:00,43.2,43.23,43.15,43.16,94054.0,36.1002,36.1252,36.0584,36.0667,94054.0
2017-12-07 10:50:00,43.16,43.25,43.16,43.22,149252.0,36.0667,36.142,36.0667,36.1169,149252.0
2017-12-07 10:55:00,43.21,43.22,43.13,43.13,35105.0,36.1085,36.1169,36.0417,36.0417,35105.0
2017-12-07 11:00:00,43.13,43.17,43.11,43.11,32191.0,36.0417,36.0751,36.025,36.025,32191.0
2017-12-07 11:05:00,43.11,43.13,43.08,43.09,32443.0,36.025,36.0417,35.9999,36.0083,32443.0
2017-12-07 11:10:00,43.09,43.11,43.08,43.09,31867.0,36.0083,36.025,35.9999,36.0083,31867.0
2017-12-07 11:15:00,43.08,43.12,43.08,43.09,31224.0,35.9999,36.0333,35.9999,36.0083,31224.0
2017-12-07 11:20:00,43.09,43.1,43.08,43.09,36073.0,36.0083,36.0166,35.9999,36.0083,36073.0
2017-12-07 11:25:00,43.09,43.18,43.09,43.17,48339.0,36.0083,36.0835,36.0083,36.0751,48339.0
2017-12-07 11:30:00,43.17,43.2,43.15,43.15,28085.0,36.0751,36.1002,36.0584,36.0584,28085.0
2017-12-07 11:35:00,43.16,43.19,43.15,43.15,33948.0,36.0667,36.0918,36.0584,36.0584,33948.0
2017-12-07 11:40:00,43.15,43.18,43.12,43.16,45150.0,36.0584,36.0835,36.0333,36.0667,45150.0
2017-12-07 11:45:00,43.16,43.17,43.12,43.12,46616.0,36.0667,36.0751,36.0333,36.0333,46616.0
2017-12-07 11:50:00,43.12,43.14,43.09,43.14,150853.0,36.0333,36.05,36.0083,36.05,150853.0
2017-12-07 11:55:00,43.14,43.17,43.13,43.16,38800.0,36.05,36.0751,36.0417,36.0667,38800.0
2017-12-07 12:00:00,43.16,43.19,43.15,43.16,44549.0,36.0667,36.0918,36.0584,36.0667,44549.0
2017-12-07 12:05:00,43.16,43.17,43.13,43.14,26863.0,36.0667,36.0751,36.0417,36.05,26863.0
2017-12-07 12:10:00,43.14,43.15,43.09,43.12,61411.0,36.05,36.0584,36.0083,36.0333,61411.0
2017-12-07 12:15:00,43.11,43.13,43.11,43.13,17077.0,36.025,36.0417,36.025,36.0417,17077.0
2017-12-07 12:20:00,43.13,43.13,43.09,43.12,66732.0,36.0417,36.0417,36.0083,36.0333,66732.0
2017-12-07 12:25:00,43.11,43.12,43.1,43.1,31049.0,36.025,36.0333,36.0166,36.0166,31049.0
2017-12-07 12:30:00,43.11,43.12,43.06,43.07,84377.0,36.025,36.0333,35.9832,35.9915,84377.0
2017-12-07 12:35:00,43.07,43.07,43.06,43.06,20301.0,35.9915,35.9915,35.9832,35.9832,20301.0
2017-12-07 12:40:00,43.07,43.08,43.05,43.08,41206.0,35.9915,35.9999,35.9748,35.9999,41206.0
2017-12-07 12:45:00,43.07,43.08,43.07,43.08,15730.0,35.9915,35.9999,35.9915,35.9999,15730.0
2017-12-07 12:50:00,43.08,43.08,43.07,43.08,9783.0,35.9999,35.9999,35.9915,35.9999,9783.0
2017-12-07 12:55:00,43.08,43.1,43.05,43.09,56318.0,35.9999,36.0166,35.9748,36.0083,56318.0
2017-12-07 13:00:00,43.09,43.11,43.05,43.06,30739.0,36.0083,36.025,35.9748,35.9832,30739.0
2017-12-07 13:05:00,43.05,43.06,43.03,43.04,46471.0,35.9748,35.9832,35.9581,35.9665,46471.0
2017-12-07 13:10:00,43.04,43.05,42.99,43.01,87816.0,35.9665,35.9748,35.9247,35.9414,87816.0
2017-12-07 13:15:00,43.01,43.03,43.0,43.02,34121.0,35.9414,35.9581,35.933,35.9498,34121.0
2017-12-07 13:20:00,43.03,43.04,43.0,43.04,50952.0,35.9581,35.9665,35.933,35.9665,50952.0
2017-12-07 13:25:00,43.04,43.07,43.03,43.04,67802.0,35.9665,35.9915,35.9581,35.9665,67802.0
2017-12-07 13:30:00,43.04,43.04,43.0,43.03,140164.0,35.9665,35.9665,35.933,35.9581,140164.0
2017-12-07 13:35:00,43.02,43.03,43.0,43.0,98819.0,35.9498,35.9581,35.933,35.933,98819.0
2017-12-07 13:40:00,43.0,43.01,42.98,42.99,10797.0,35.933,35.9414,35.9163,35.9247,10797.0
2017-12-07 13:45:00,43.0,43.0,42.96,42.96,34690.0,35.933,35.933,35.8996,35.8996,34690.0
2017-12-07 13:50:00,42.96,42.98,42.94,42.95,37339.0,35.8996,35.9163,35.8829,35.8913,37339.0
2017-12-07 13:55:00,42.96,43.0,42.95,43.0,30434.0,35.8996,35.933,35.8913,35.933,30434.0
2017-12-07 14:00:00,43.0,43.0,42.98,42.99,21364.0,35.933,35.933,35.9163,35.9247,21364.0
2017-12-07 14:05:00,42.99,43.01,42.98,43.0,23527.0,35.9247,35.9414,35.9163,35.933,23527.0
2017-12-07 14:10:00,43.01,43.01,42.95,42.99,43348.0,35.9414,35.9414,35.8913,35.9247,43348.0
2017-12-07 14:15:00,42.99,43.01,42.97,42.98,24624.0,35.9247,35.9414,35.908,35.9163,24624.0
2017-12-07 14:20:00,42.98,43.01,42.97,43.0,44649.0,35.9163,35.9414,35.908,35.933,44649.0
2017-12-07 14:25:00,42.99,43.0,42.98,43.0,21442.0,35.9247,35.933,35.9163,35.933,21442.0
2017-12-07 14:30:00,43.0,43.0,42.95,42.95,58082.0,35.933,35.933,35.8913,35.8913,58082.0
2017-12-07 14:35:00,42.95,42.98,42.94,42.94,40301.0,35.8913,35.9163,35.8829,35.8829,40301.0
2017-12-07 14:40:00,42.94,42.94,42.85,42.86,70343.0,35.8829,35.8829,35.8077,35.8161,70343.0
2017-12-07 14:45:00,42.86,42.91,42.84,42.9,41678.0,35.8161,35.8578,35.7993,35.8495,41678.0
2017-12-07 14:50:00,42.9,42.92,42.88,42.9,36574.0,35.8495,35.8662,35.8328,35.8495,36574.0
2017-12-07 14:55:00,42.9,42.91,42.88,42.9,44087.0,35.8495,35.8578,35.8328,35.8495,44087.0
2017-12-07 15:00:00,42.9,42.95,42.89,42.94,64699.0,35.8495,35.8913,35.8411,35.8829,64699.0
2017-12-07 15:05:00,42.93,42.95,42.91,42.91,39463.0,35.8745,35.8913,35.8578,35.8578,39463.0
2017-12-07 15:10:00,42.91,42.94,42.91,42.91,30061.0,35.8578,35.8829,35.8578,35.8578,30061.0
2017-12-07 15:15:00,42.92,42.92,42.88,42.9,200724.0,35.8662,35.8662,35.8328,35.8495,200724.0
2017-12-07 15:20:00,42.9,42.93,42.88,42.93,61585.0,35.8495,35.8745,35.8328,35.8745,61585.0
2017-12-07 15:25:00,42.93,42.96,42.92,42.93,82764.0,35.8745,35.8996,35.8662,35.8745,82764.0
2017-12-07 15:30:00,42.93,42.93,42.89,42.9,108581.0,35.8745,35.8745,35.8411,35.8495,108581.0
2017-12-07 15:35:00,42.9,42.91,42.89,42.9,46417.0,35.8495,35.8578,35.8411,35.8495,46417.0
2017-12-07 15:40:00,42.9,42.91,42.82,42.83,122974.0,35.8495,35.8578,35.7826,35.791,122974.0
2017-12-07 15:45:00,42.83,42.83,42.76,42.76,152960.0,35.791,35.791,35.7325,35.7325,152960.0
2017-12-07 15:50:00,42.75,42.75,42.68,42.68,291736.0,35.7241,35.7241,35.6656,35.6656,291736.0
2017-12-07 15:55:00,42.69,42.7,42.67,42.69,474244.0,35.674,35.6823,35.6573,35.674,474244.0
2017-12-08 09:30:00,42.89,42.92,42.69,42.76,203034.0,35.8411,35.8662,35.674,35.7325,203034.0
2017-12-08 09:35:00,42.76,42.78,42.62,42.66,107903.0,35.7325,35.7492,35.6155,35.6489,107903.0
2017-12-08 09:40:00,42.66,42.72,42.59,42.64,100230.0,35.6489,35.6991,35.5904,35.6322,100230.0
2017-12-08 09:45:00,42.64,42.65,42.53,42.62,75789.0,35.6322,35.6406,35.5403,35.6155,75789.0
2017-12-08 09:50:00,42.62,42.75,42.62,42.69,53476.0,35.6155,35.7241,35.6155,35.674,53476.0
2017-12-08 09:55:00,42.69,42.76,42.68,42.72,30555.0,35.674,35.7325,35.6656,35.6991,30555.0
2017-12-08 10:00:00,42.72,42.74,42.63,42.63,31447.0,35.6991,35.7158,35.6239,35.6239,31447.0
2017-12-08 10:05:00,42.63,42.69,42.61,42.67,36056.0,35.6239,35.674,35.6071,35.6573,36056.0
2017-12-08 10:10:00,42.68,42.7,42.61,42.62,34291.0,35.6656,35.6823,35.6071,35.6155,34291.0
2017-12-08 10:15:00,42.62,42.7,42.61,42.7,46318.0,35.6155,35.6823,35.6071,35.6823,46318.0
2017-12-08 10:20:00,42.7,42.7,42.65,42.66,50151.0,35.6823,35.6823,35.6406,35.6489,50151.0
2017-12-08 10:25:00,42.67,42.74,42.67,42.68,56382.0,35.6573,35.7158,35.6573,35.6656,56382.0
2017-12-08 10:30:00,42.67,42.73,42.67,42.7,33059.0,35.6573,35.7074,35.6573,35.6823,33059.0
2017-12-08 10:35:00,42.7,42.72,42.64,42.71,52008.0,35.6823,35.6991,35.6322,35.6907,52008.0
2017-12-08 10:40:00,42.7,42.71,42.67,42.69,47234.0,35.6823,35.6907,35.6573,35.674,47234.0
2017-12-08 10:45:00,42.69,42.71,42.66,42.68,43712.0,35.674,35.6907,35.6489,35.6656,43712.0
2017-12-08 10:50:00,42.68,42.7,42.65,42.66,20479.0,35.6656,35.6823,35.6406,35.6489,20479.0
2017-12-08 10:55:00,42.66,42.69,42.65,42.69,21182.0,35.6489,35.674,35.6406,35.674,21182.0
2017-12-08 11:00:00,42.69,42.72,42.69,42.69,39734.0,35.674,35.6991,35.674,35.674,39734.0
2017-12-08 11:05:00,42.69,42.7,42.66,42.66,24743.0,35.674,35.6823,35.6489,35.6489,24743.0
2017-12-08 11:10:00,42.67,42.72,42.66,42.72,31383.0,35.6573,35.6991,35.6489,35.6991,31383.0
2017-12-08 11:15:00,42.71,42.75,42.69,42.73,37544.0,35.6907,35.7241,35.674,35.7074,37544.0
2017-12-08 11:20:00,42.73,42.75,42.72,42.73,25397.0,35.7074,35.7241,35.6991,35.7074,25397.0
2017-12-08 11:25:00,42.72,42.73,42.66,42.69,66472.0,35.6991,35.7074,35.6489,35.674,66472.0
2017-12-08 11:30:00,42.7,42.7,42.66,42.66,25838.0,35.6823,35.6823,35.6489,35.6489,25838.0
2017-12-08 11:35:00,42.66,42.74,42.65,42.73,37761.0,35.6489,35.7158,35.6406,35.7074,37761.0
2017-12-08 11:40:00,42.72,42.73,42.69,42.73,25512.0,35.6991,35.7074,35.674,35.7074,25512.0
2017-12-08 11:45:00,42.73,42.74,42.66,42.66,55332.0,35.7074,35.7158,35.6489,35.6489,55332.0
2017-12-08 11:50:00,42.66,42.69,42.66,42.66,22326.0,35.6489,35.674,35.6489,35.6489,22326.0
2017-12-08 11:55:00,42.67,42.7,42.63,42.63,34446.0,35.6573,35.6823,35.6239,35.6239,34446.0
2017-12-08 12:00:00,42.63,42.65,42.59,42.59,22690.0,35.6239,35.6406,35.5904,35.5904,22690.0
2017-12-08 12:05:00,42.59,42.62,42.59,42.61,27843.0,35.5904,35.6155,35.5904,35.6071,27843.0
2017-12-08 12:10:00,42.61,42.65,42.6,42.63,39079.0,35.6071,35.6406,35.5988,35.6239,39079.0
2017-12-08 12:15:00,42.63,42.65,42.62,42.65,12501.0,35.6239,35.6406,35.6155,35.6406,12501.0
2017-12-08 12:20:00,42.65,42.7,42.65,42.68,35357.0,35.6406,35.6823,35.6406,35.6656,35357.0
2017-12-08 12:25:00,42.68,42.7,42.67,42.69,36934.0,35.6656,35.6823,35.6573,35.674,36934.0
2017-12-08 12:30:00,42.69,42.7,42.68,42.69,25505.0,35.674,35.6823,35.6656,35.674,25505.0
2017-12-08 12:35:00,42.69,42.7,42.67,42.69,38141.0,35.674,35.6823,35.6573,35.674,38141.0
2017-12-08 12:40:00,42.69,42.69,42.67,42.68,23247.0,35.674,35.674,35.6573,35.6656,23247.0
2017-12-08 12:45:00,42.68,42.7,42.67,42.7,25996.0,35.6656,35.6823,35.6573,35.6823,25996.0
2017-12-08 12:50:00,42.69,42.69,42.67,42.68,28304.0,35.674,35.674,35.6573,35.6656,28304.0
2017-12-08 12:55:00,42.68,42.7,42.67,42.7,13565.0,35.6656,35.6823,35.6573,35.6823,13565.0
2017-12-08 13:00:00,42.7,42.71,42.69,42.71,18481.0,35.6823,35.6907,35.674,35.6907,18481.0
2017-12-08 13:05:00,42.71,42.75,42.71,42.72,36571.0,35.6907,35.7241,35.6907,35.6991,36571.0
2017-12-08 13:10:00,42.72,42.75,42.7,42.72,112226.0,35.6991,35.7241,35.6823,35.6991,112226.0
2017-12-08 13:15:00,42.72,42.78,42.7,42.73,266031.0,35.6991,35.7492,35.6823,35.7074,266031.0
2017-12-08 13:20:00,42.73,42.74,42.71,42.72,37044.0,35.7074,35.7158,35.6907,35.6991,37044.0
2017-12-08 13:25:00,42.72,42.72,42.66,42.68,65445.0,35.6991,35.6991,35.6489,35.6656,65445.0
2017-12-08 13:30:00,42.68,42.69,42.66,42.68,29778.0,35.6656,35.674,35.6489,35.6656,29778.0
2017-12-08 13:35:00,42.68,42.72,42.67,42.7,55060.0,35.6656,35.6991,35.6573,35.6823,55060.0
2017-12-08 13:40:00,42.7,42.72,42.69,42.7,28266.0,35.6823,35.6991,35.674,35.6823,28266.0
2017-12-08 13:45:00,42.71,42.71,42.67,42.68,26140.0,35.6907,35.6907,35.6573,35.6656,26140.0
2017-12-08 13:50:00,42.68,42.68,42.65,42.68,22586.0,35.6656,35.6656,35.6406,35.6656,22586.0
2017-12-08 13:55:00,42.68,42.71,42.68,42.69,22379.0,35.6656,35.6907,35.6656,35.674,22379.0
2017-12-08 14:00:00,42.69,42.69,42.64,42.64,55032.0,35.674,35.674,35.6322,35.6322,55032.0
2017-12-08 14:05:00,42.65,42.68,42.64,42.68,37220.0,35.6406,35.6656,35.6322,35.6656,37220.0
2017-12-08 14:10:00,42.68,42.68,42.64,42.64,30704.0,35.6656,35.6656,35.6322,35.6322,30704.0
2017-12-08 14:15:00,42.64,42.65,42.62,42.64,28682.0,35.6322,35.6406,35.6155,35.6322,28682.0
2017-12-08 14:20:00,42.64,42.66,42.62,42.64,47986.0,35.6322,35.6489,35.6155,35.6322,47986.0
2017-12-08 14:25:00,42.65,42.66,42.63,42.64,27726.0,35.6406,35.6489,35.6239,35.6322,27726.0
2017-12-08 14:30:00,42.64,42.66,42.63,42.65,31353.0,35.6322,35.6489,35.6239,35.6406,31353.0
2017-12-08 14:35:00,42.65,42.7,42.65,42.66,123793.0,35.6406,35.6823,35.6406,35.6489,123793.0
2017-12-08 14:40:00,42.66,42.7,42.65,42.7,143182.0,35.6489,35.6823,35.6406,35.6823,143182.0
2017-12-08 14:45:00,42.7,42.7,42.68,42.69,61387.0,35.6823,35.6823,35.6656,35.674,61387.0
2017-12-08 14:50:00,42.68,42.7,42.66,42.7,45473.0,35.6656,35.6823,35.6489,35.6823,45473.0
2017-12-08 14:55:00,42.7,42.71,42.67,42.71,50040.0,35.6823,35.6907,35.6573,35.6907,50040.0
2017-12-08 15:00:00,42.71,42.72,42.7,42.7,66109.0,35.6907,35.6991,35.6823,35.6823,66109.0
2017-12-08 15:05:00,42.7,42.71,42.69,42.71,41641.0,35.6823,35.6907,35.674,35.6907,41641.0
2017-12-08 15:10:00,42.71,42.72,42.7,42.71,58966.0,35.6907,35.6991,35.6823,35.6907,58966.0
2017-12-08 15:15:00,42.71,42.72,42.7,42.71,51412.0,35.6907,35.6991,35.6823,35.6907,51412.0
2017-12-08 15:20:00,42.71,42.71,42.67,42.69,94997.0,35.6907,35.6907,35.6573,35.674,94997.0
2017-12-08 15:25:00,42.7,42.7,42.66,42.66,77713.0,35.6823,35.6823,35.6489,35.6489,77713.0
2017-12-08 15:30:00,42.66,42.68,42.66,42.67,54068.0,35.6489,35.6656,35.6489,35.6573,54068.0
2017-12-08 15:35:00,42.68,42.68,42.64,42.65,101179.0,35.6656,35.6656,35.6322,35.6406,101179.0
2017-12-08 15:40:00,42.65,42.66,42.61,42.61,88481.0,35.6406,35.6489,35.6071,35.6071,88481.0
2017-12-08 15:45:00,42.62,42.64,42.61,42.64,118497.0,35.6155,35.6322,35.6071,35.6322,118497.0
2017-12-08 15:50:00,42.64,42.67,42.61,42.63,447767.0,35.6322,35.6573,35.6071,35.6239,447767.0
2017-12-08 15:55:00,42.63,42.66,42.61,42.65,433608.0,35.6239,35.6489,35.6071,35.6406,433608.0
2017-12-11 09:30:00,42.53,42.68,42.42,42.53,224809.0,35.5403,35.6656,35.4484,35.5403,224809.0
2017-12-11 09:35:00,42.53,42.57,42.38,42.4,78735.0,35.5403,35.5737,35.4149,35.4317,78735.0
2017-12-11 09:40:00,42.4,42.54,42.39,42.53,160653.0,35.4317,35.5486,35.4233,35.5403,160653.0
2017-12-11 09:45:00,42.53,42.66,42.5,42.62,156513.0,35.5403,35.6489,35.5152,35.6155,156513.0
2017-12-11 09:50:00,42.62,42.64,42.54,42.55,99944.0,35.6155,35.6322,35.5486,35.557,99944.0
2017-12-11 09:55:00,42.55,42.56,42.42,42.47,293779.0,35.557,35.5654,35.4484,35.4901,293779.0
2017-12-11 10:00:00,42.46,42.48,42.42,42.44,39030.0,35.4818,35.4985,35.4484,35.4651,39030.0
2017-12-11 10:05:00,42.44,42.49,42.43,42.49,36380.0,35.4651,35.5069,35.4567,35.5069,36380.0
2017-12-11 10:10:00,42.49,42.52,42.47,42.48,102236.0,35.5069,35.5319,35.4901,35.4985,102236.0
2017-12-11 10:15:00,42.47,42.51,42.46,42.47,120708.0,35.4901,35.5236,35.4818,35.4901,120708.0
2017-12-11 10:20:00,42.46,42.5,42.45,42.49,36136.0,35.4818,35.5152,35.4734,35.5069,36136.0
2017-12-11 10:25:00,42.48,42.5,42.45,42.48,40835.0,35.4985,35.5152,35.4734,35.4985,40835.0
2017-12-11 10:30:00,42.48,42.51,42.47,42.5,67535.0,35.4985,35.5236,35.4901,35.5152,67535.0
2017-12-11 10:35:00,42.5,42.54,42.49,42.54,97289.0,35.5152,35.5486,35.5069,35.5486,97289.0
2017-12-11 10:40:00,42.54,42.54,42.5,42.52,82189.0,35.5486,35.5486,35.5152,35.5319,82189.0
2017-12-11 10:45:00,42.51,42.52,42.48,42.49,70333.0,35.5236,35.5319,35.4985,35.5069,70333.0
2017-12-11 10:50:00,42.49,42.5,42.41,42.41,61910.0,35.5069,35.5152,35.44,35.44,61910.0
2017-12-11 10:55:00,42.41,42.44,42.37,42.38,47824.0,35.44,35.4651,35.4066,35.4149,47824.0
2017-12-11 11:00:00,42.38,42.47,42.37,42.47,62107.0,35.4149,35.4901,35.4066,35.4901,62107.0
2017-12-11 11:05:00,42.47,42.5,42.45,42.5,63026.0,35.4901,35.5152,35.4734,35.5152,63026.0
2017-12-11 11:10:00,42.5,42.5,42.46,42.49,37008.0,35.5152,35.5152,35.4818,35.5069,37008.0
2017-12-11 11:15:00,42.48,42.65,42.48,42.65,378693.0,35.4985,35.6406,35.4985,35.6406,378693.0
2017-12-11 11:20:00,42.64,42.67,42.6,42.63,110830.0,35.6322,35.6573,35.5988,35.6239,110830.0
2017-12-11 11:25:00,42.63,42.68,42.61,42.66,63975.0,35.6239,35.6656,35.6071,35.6489,63975.0
2017-12-11 11:30:00,42.65,42.66,42.62,42.64,72972.0,35.6406,35.6489,35.6155,35.6322,72972.0
2017-12-11 11:35:00,42.64,42.66,42.61,42.61,141154.0,35.6322,35.6489,35.6071,35.6071,141154.0
2017-12-11 11:40:00,42.61,42.69,42.6,42.68,197746.0,35.6071,35.674,35.5988,35.6656,197746.0
2017-12-11 11:45:00,42.67,42.68,42.55,42.57,206904.0,35.6573,35.6656,35.557,35.5737,206904.0
2017-12-11 11:50:00,42.56,42.58,42.53,42.55,87795.0,35.5654,35.5821,35.5403,35.557,87795.0
2017-12-11 11:55:00,42.54,42.55,42.48,42.53,103614.0,35.5486,35.557,35.4985,35.5403,103614.0
2017-12-11 12:00:00,42.53,42.62,42.51,42.62,54297.0,35.5403,35.6155,35.5236,35.6155,54297.0
2017-12-11 12:05:00,42.62,42.67,42.6,42.65,70602.0,35.6155,35.6573,35.5988,35.6406,70602.0
2017-12-11 12:10:00,42.64,42.66,42.62,42.65,38127.0,35.6322,35.6489,35.6155,35.6406,38127.0
2017-12-11 12:15:00,42.65,42.66,42.6,42.61,132170.0,35.6406,35.6489,35.5988,35.6071,132170.0
2017-12-11 12:20:00,42.62,42.65,42.61,42.64,154409.0,35.6155,35.6406,35.6071,35.6322,154409.0
2017-12-11 12:25:00,42.64,42.64,42.61,42.63,328872.0,35.6322,35.6322,35.6071,35.6239,328872.0
2017-12-11 12:30:00,42.62,42.66,42.57,42.58,60757.0,35.6155,35.6489,35.5737,35.5821,60757.0
2017-12-11 12:35:00,42.59,42.62,42.57,42.6,26915.0,35.5904,35.6155,35.5737,35.5988,26915.0
2017-12-11 12:40:00,42.6,42.65,42.58,42.64,83307.0,35.5988,35.6406,35.5821,35.6322,83307.0
2017-12-11 12:45:00,42.64,42.65,42.62,42.63,77305.0,35.6322,35.6406,35.6155,35.6239,77305.0
2017-12-11 12:50:00,42.63,42.64,42.61,42.62,59966.0,35.6239,35.6322,35.6071,35.6155,59966.0
2017-12-11 12:55:00,42.63,42.64,42.59,42.61,46538.0,35.6239,35.6322,35.5904,35.6071,46538.0
2017-12-11 13:00:00,42.61,42.62,42.59,42.62,47591.0,35.6071,35.6155,35.5904,35.6155,47591.0
2017-12-11 13:05:00,42.61,42.65,42.61,42.62,56152.0,35.6071,35.6406,35.6071,35.6155,56152.0
2017-12-11 13:10:00,42.63,42.64,42.6,42.61,27132.0,35.6239,35.6322,35.5988,35.6071,27132.0
2017-12-11 13:15:00,42.61,42.61,42.52,42.53,76277.0,35.6071,35.6071,35.5319,35.5403,76277.0
2017-12-11 13:20:00,42.53,42.54,42.49,42.53,112086.0,35.5403,35.5486,35.5069,35.5403,112086.0
2017-12-11 13:25:00,42.54,42.56,42.5,42.53,114495.0,35.5486,35.5654,35.5152,35.5403,114495.0
2017-12-11 13:30:00,42.53,42.59,42.5,42.59,128717.0,35.5403,35.5904,35.5152,35.5904,128717.0
2017-12-11 13:35:00,42.59,42.61,42.57,42.57,53275.0,35.5904,35.6071,35.5737,35.5737,53275.0
2017-12-11 13:40:00,42.58,42.58,42.56,42.58,22706.0,35.5821,35.5821,35.5654,35.5821,22706.0
2017-12-11 13:45:00,42.57,42.58,42.55,42.57,18424.0,35.5737,35.5821,35.557,35.5737,18424.0
2017-12-11 13:50:00,42.57,42.57,42.52,42.54,41143.0,35.5737,35.5737,35.5319,35.5486,41143.0
2017-12-11 13:55:00,42.53,42.57,42.52,42.57,47456.0,35.5403,35.5737,35.5319,35.5737,47456.0
2017-12-11 14:00:00,42.57,42.61,42.57,42.58,138822.0,35.5737,35.6071,35.5737,35.5821,138822.0
2017-12-11 14:05:00,42.58,42.6,42.57,42.58,204575.0,35.5821,35.5988,35.5737,35.5821,204575.0
2017-12-11 14:10:00,42.58,42.59,42.57,42.59,33954.0,35.5821,35.5904,35.5737,35.5904,33954.0
2017-12-11 14:15:00,42.59,42.63,42.58,42.6,65212.0,35.5904,35.6239,35.5821,35.5988,65212.0
2017-12-11 14:20:00,42.61,42.64,42.59,42.63,108336.0,35.6071,35.6322,35.5904,35.6239,108336.0
2017-12-11 14:25:00,42.63,42.64,42.62,42.64,34870.0,35.6239,35.6322,35.6155,35.6322,34870.0
2017-12-11 14:30:00,42.64,42.64,42.62,42.62,68279.0,35.6322,35.6322,35.6155,35.6155,68279.0
2017-12-11 14:35:00,42.62,42.67,42.61,42.66,28883.0,35.6155,35.6573,35.6071,35.6489,28883.0
2017-12-11 14:40:00,42.66,42.72,42.66,42.72,25982.0,35.6489,35.6991,35.6489,35.6991,25982.0
2017-12-11 14:45:00,42.72,42.76,42.7,42.71,101637.0,35.6991,35.7325,35.6823,35.6907,101637.0
2017-12-11 14:50:00,42.7,42.71,42.63,42.64,123055.0,35.6823,35.6907,35.6239,35.6322,123055.0
2017-12-11 14:55:00,42.64,42.67,42.59,42.66,182555.0,35.6322,35.6573,35.5904,35.6489,182555.0
2017-12-11 15:00:00,42.66,42.7,42.66,42.69,55357.0,35.6489,35.6823,35.6489,35.674,55357.0
2017-12-11 15:05:00,42.69,42.7,42.65,42.66,220447.0,35.674,35.6823,35.6406,35.6489,220447.0
2017-12-11 15:10:00,42.66,42.67,42.65,42.66,69637.0,35.6489,35.6573,35.6406,35.6489,69637.0
2017-12-11 15:15:00,42.66,42.71,42.65,42.68,184943.0,35.6489,35.6907,35.6406,35.6656,184943.0
2017-12-11 15:20:00,42.68,42.73,42.67,42.73,37962.0,35.6656,35.7074,35.6573,35.7074,37962.0
2017-12-11 15:25:00,42.73,42.75,42.71,42.75,64056.0,35.7074,35.7241,35.6907,35.7241,64056.0
2017-12-11 15:30:00,42.75,42.79,42.73,42.79,49763.0,35.7241,35.7576,35.7074,35.7576,49763.0
2017-12-11 15:35:00,42.79,42.79,42.76,42.79,68980.0,35.7576,35.7576,35.7325,35.7576,68980.0
2017-12-11 15:40:00,42.79,42.81,42.77,42.81,89963.0,35.7576,35.7743,35.7408,35.7743,89963.0
2017-12-11 15:45:00,42.8,42.81,42.77,42.81,95209.0,35.7659,35.7743,35.7408,35.7743,95209.0
2017-12-11 15:50:00,42.81,42.83,42.78,42.8,193218.0,35.7743,35.791,35.7492,35.7659,193218.0
2017-12-11 15:55:00,42.8,42.88,42.79,42.87,584389.0,35.7659,35.8328,35.7576,35.8244,584389.0
2017-12-12 09:30:00,42.77,42.88,42.72,42.83,173688.0,35.7408,35.8328,35.6991,35.791,173688.0
2017-12-12 09:35:00,42.83,42.84,42.78,42.8,111802.0,35.791,35.7993,35.7492,35.7659,111802.0
2017-12-12 09:40:00,42.8,42.8,42.69,42.69,45758.0,35.7659,35.7659,35.674,35.674,45758.0
2017-12-12 09:45:00,42.7,42.74,42.68,42.74,89306.0,35.6823,35.7158,35.6656,35.7158,89306.0
2017-12-12 09:50:00,42.75,42.82,42.74,42.75,51889.0,35.7241,35.7826,35.7158,35.7241,51889.0
2017-12-12 09:55:00,42.75,42.85,42.71,42.85,82904.0,35.7241,35.8077,35.6907,35.8077,82904.0
2017-12-12 10:00:00,42.84,42.85,42.76,42.77,141388.0,35.7993,35.8077,35.7325,35.7408,141388.0
2017-12-12 10:05:00,42.76,42.77,42.74,42.75,64783.0,35.7325,35.7408,35.7158,35.7241,64783.0
2017-12-12 10:10:00,42.75,42.78,42.72,42.75,71881.0,35.7241,35.7492,35.6991,35.7241,71881.0
2017-12-12 10:15:00,42.74,42.77,42.73,42.77,44526.0,35.7158,35.7408,35.7074,35.7408,44526.0
2017-12-12 10:20:00,42.77,42.77,42.71,42.72,75709.0,35.7408,35.7408,35.6907,35.6991,75709.0
2017-12-12 10:25:00,42.71,42.77,42.7,42.76,66289.0,35.6907,35.7408,35.6823,35.7325,66289.0
2017-12-12 10:30:00,42.77,42.8,42.75,42.77,47807.0,35.7408,35.7659,35.7241,35.7408,47807.0
2017-12-12 10:35:00,42.78,42.82,42.76,42.82,101368.0,35.7492,35.7826,35.7325,35.7826,101368.0
2017-12-12 10:40:00,42.82,42.82,42.79,42.82,48656.0,35.7826,35.7826,35.7576,35.7826,48656.0
2017-12-12 10:45:00,42.82,42.83,42.79,42.82,118703.0,35.7826,35.791,35.7576,35.7826,118703.0
2017-12-12 10:50:00,42.83,42.83,42.73,42.77,243684.0,35.791,35.791,35.7074,35.7408,243684.0
2017-12-12 10:55:00,42.77,42.81,42.77,42.8,52484.0,35.7408,35.7743,35.7408,35.7659,52484.0
2017-12-12 11:00:00,42.8,42.82,42.77,42.77,58739.0,35.7659,35.7826,35.7408,35.7408,58739.0
2017-12-12 11:05:00,42.77,42.81,42.75,42.78,208399.0,35.7408,35.7743,35.7241,35.7492,208399.0
2017-12-12 11:10:00,42.77,42.8,42.76,42.8,79368.0,35.7408,35.7659,35.7325,35.7659,79368.0
2017-12-12 11:15:00,42.8,42.8,42.77,42.77,58662.0,35.7659,35.7659,35.7408,35.7408,58662.0
2017-12-12 11:20:00,42.78,42.79,42.73,42.78,42635.0,35.7492,35.7576,35.7074,35.7492,42635.0
2017-12-12 11:25:00,42.78,42.82,42.77,42.8,228083.0,35.7492,35.7826,35.7408,35.7659,228083.0
2017-12-12 11:30:00,42.81,42.81,42.79,42.8,30928.0,35.7743,35.7743,35.7576,35.7659,30928.0
2017-12-12 11:35:00,42.79,42.8,42.77,42.8,126472.0,35.7576,35.7659,35.7408,35.7659,126472.0
2017-12-12 11:40:00,42.8,42.81,42.75,42.81,135939.0,35.7659,35.7743,35.7241,35.7743,135939.0
2017-12-12 11:45:00,42.8,42.82,42.78,42.78,49829.0,35.7659,35.7826,35.7492,35.7492,49829.0
2017-12-12 11:50:00,42.79,42.81,42.78,42.8,49875.0,35.7576,35.7743,35.7492,35.7659,49875.0
2017-12-12 11:55:00,42.8,42.82,42.76,42.78,128003.0,35.7659,35.7826,35.7325,35.7492,128003.0
2017-12-12 12:00:00,42.79,42.81,42.78,42.79,35227.0,35.7576,35.7743,35.7492,35.7576,35227.0
2017-12-12 12:05:00,42.79,42.81,42.78,42.8,39810.0,35.7576,35.7743,35.7492,35.7659,39810.0
2017-12-12 12:10:00,42.81,42.82,42.77,42.81,144119.0,35.7743,35.7826,35.7408,35.7743,144119.0
2017-12-12 12:15:00,42.82,42.86,42.81,42.85,39564.0,35.7826,35.8161,35.7743,35.8077,39564.0
2017-12-12 12:20:00,42.86,42.87,42.82,42.87,63353.0,35.8161,35.8244,35.7826,35.8244,63353.0
2017-12-12 12:25:00,42.86,42.87,42.83,42.84,56528.0,35.8161,35.8244,35.791,35.7993,56528.0
2017-12-12 12:30:00,42.83,42.91,42.83,42.87,62316.0,35.791,35.8578,35.791,35.8244,62316.0
2017-12-12 12:35:00,42.87,42.9,42.87,42.88,43634.0,35.8244,35.8495,35.8244,35.8328,43634.0
2017-12-12 12:40:00,42.88,42.88,42.87,42.88,35512.0,35.8328,35.8328,35.8244,35.8328,35512.0
2017-12-12 12:45:00,42.88,42.94,42.87,42.89,94458.0,35.8328,35.8829,35.8244,35.8411,94458.0
2017-12-12 12:50:00,42.89,42.93,42.89,42.93,12379.0,35.8411,35.8745,35.8411,35.8745,12379.0
2017-12-12 12:55:00,42.93,42.93,42.89,42.9,123291.0,35.8745,35.8745,35.8411,35.8495,123291.0
2017-12-12 13:00:00,42.9,42.9,42.85,42.87,139392.0,35.8495,35.8495,35.8077,35.8244,139392.0
2017-12-12 13:05:00,42.87,42.92,42.87,42.91,27655.0,35.8244,35.8662,35.8244,35.8578,27655.0
2017-12-12 13:10:00,42.91,42.92,42.89,42.91,70880.0,35.8578,35.8662,35.8411,35.8578,70880.0
2017-12-12 13:15:00,42.91,42.92,42.9,42.91,60047.0,35.8578,35.8662,35.8495,35.8578,60047.0
2017-12-12 13:20:00,42.91,42.93,42.9,42.93,33908.0,35.8578,35.8745,35.8495,35.8745,33908.0
2017-12-12 13:25:00,42.93,42.94,42.9,42.9,81396.0,35.8745,35.8829,35.8495,35.8495,81396.0
2017-12-12 13:30:00,42.91,42.92,42.81,42.81,95339.0,35.8578,35.8662,35.7743,35.7743,95339.0
2017-12-12 13:35:00,42.81,42.89,42.8,42.84,162327.0,35.7743,35.8411,35.7659,35.7993,162327.0
2017-12-12 13:40:00,42.84,42.87,42.77,42.86,139830.0,35.7993,35.8244,35.7408,35.8161,139830.0
2017-12-12 13:45:00,42.86,42.87,42.82,42.83,45876.0,35.8161,35.8244,35.7826,35.791,45876.0
2017-12-12 13:50:00,42.83,42.88,42.82,42.87,66714.0,35.791,35.8328,35.7826,35.8244,66714.0
2017-12-12 13:55:00,42.88,42.92,42.87,42.91,46484.0,35.8328,35.8662,35.8244,35.8578,46484.0
2017-12-12 14:00:00,42.91,42.93,42.88,42.93,63461.0,35.8578,35.8745,35.8328,35.8745,63461.0
2017-12-12 14:05:00,42.93,42.94,42.91,42.93,66562.0,35.8745,35.8829,35.8578,35.8745,66562.0
2017-12-12 14:10:00,42.93,42.94,42.92,42.93,41000.0,35.8745,35.8829,35.8662,35.8745,41000.0
2017-12-12 14:15:00,42.92,42.93,42.88,42.89,97372.0,35.8662,35.8745,35.8328,35.8411,97372.0
2017-12-12 14:20:00,42.89,42.91,42.89,42.9,47265.0,35.8411,35.8578,35.8411,35.8495,47265.0
2017-12-12 14:25:00,42.91,42.91,42.9,42.9,29885.0,35.8578,35.8578,35.8495,35.8495,29885.0
2017-12-12 14:30:00,42.9,42.91,42.88,42.91,49206.0,35.8495,35.8578,35.8328,35.8578,49206.0
2017-12-12 14:35:00,42.91,42.93,42.89,42.89,57927.0,35.8578,35.8745,35.8411,35.8411,57927.0
2017-12-12 14:40:00,42.89,42.9,42.87,42.87,27658.0,35.8411,35.8495,35.8244,35.8244,27658.0
2017-12-12 14:45:00,42.87,42.89,42.86,42.88,70301.0,35.8244,35.8411,35.8161,35.8328,70301.0
2017-12-12 14:50:00,42.89,42.94,42.87,42.94,103048.0,35.8411,35.8829,35.8244,35.8829,103048.0
2017-12-12 14:55:00,42.94,42.95,42.9,42.9,132053.0,35.8829,35.8913,35.8495,35.8495,132053.0
2017-12-12 15:00:00,42.91,42.92,42.9,42.91,57507.0,35.8578,35.8662,35.8495,35.8578,57507.0
2017-12-12 15:05:00,42.91,42.92,42.85,42.88,221466.0,35.8578,35.8662,35.8077,35.8328,221466.0
2017-12-12 15:10:00,42.89,42.9,42.86,42.89,135816.0,35.8411,35.8495,35.8161,35.8411,135816.0
2017-12-12 15:15:00,42.89,42.93,42.88,42.93,63485.0,35.8411,35.8745,35.8328,35.8745,63485.0
2017-12-12 15:20:00,42.93,42.95,42.92,42.95,85059.0,35.8745,35.8913,35.8662,35.8913,85059.0
2017-12-12 15:25:00,42.95,42.96,42.92,42.95,113774.0,35.8913,35.8996,35.8662,35.8913,113774.0
2017-12-12 15:30:00,42.94,42.98,42.91,42.93,214344.0,35.8829,35.9163,35.8578,35.8745,214344.0
2017-12-12 15:35:00,42.93,42.96,42.9,42.96,139517.0,35.8745,35.8996,35.8495,35.8996,139517.0
2017-12-12 15:40:00,42.96,42.97,42.92,42.95,119836.0,35.8996,35.908,35.8662,35.8913,119836.0
2017-12-12 15:45:00,42.95,42.98,42.94,42.96,141319.0,35.8913,35.9163,35.8829,35.8996,141319.0
2017-12-12 15:50:00,42.96,42.97,42.87,42.89,346723.0,35.8996,35.908,35.8244,35.8411,346723.0
2017-12-12 15:55:00,42.89,42.9,42.84,42.88,555099.0,35.8411,35.8495,35.7993,35.8328,555099.0
2017-12-13 09:30:00,42.88,43.05,42.87,42.99,202703.0,35.8328,35.9748,35.8244,35.9247,202703.0
2017-12-13 09:35:00,43.0,43.0,42.92,42.96,339782.0,35.933,35.933,35.8662,35.8996,339782.0
2017-12-13 09:40:00,42.96,43.12,42.94,43.11,137030.0,35.8996,36.0333,35.8829,36.025,137030.0
2017-12-13 09:45:00,43.11,43.13,42.99,42.99,189294.0,36.025,36.0417,35.9247,35.9247,189294.0
2017-12-13 09:50:00,42.99,43.05,42.99,43.0,54192.0,35.9247,35.9748,35.9247,35.933,54192.0
2017-12-13 09:55:00,42.99,43.05,42.97,43.05,47295.0,35.9247,35.9748,35.908,35.9748,47295.0
2017-12-13 10:00:00,43.05,43.07,42.96,42.98,52975.0,35.9748,35.9915,35.8996,35.9163,52975.0
2017-12-13 10:05:00,42.99,43.0,42.98,43.0,40805.0,35.9247,35.933,35.9163,35.933,40805.0
2017-12-13 10:10:00,43.0,43.0,42.89,42.96,228058.0,35.933,35.933,35.8411,35.8996,228058.0
2017-12-13 10:15:00,42.96,43.03,42.95,43.0,51196.0,35.8996,35.9581,35.8913,35.933,51196.0
2017-12-13 10:20:00,43.0,43.01,42.97,42.98,45781.0,35.933,35.9414,35.908,35.9163,45781.0
2017-12-13 10:25:00,42.98,43.0,42.97,42.98,35371.0,35.9163,35.933,35.908,35.9163,35371.0
2017-12-13 10:30:00,42.98,43.0,42.97,42.97,74673.0,35.9163,35.933,35.908,35.908,74673.0
2017-12-13 10:35:00,42.98,42.99,42.93,42.98,57326.0,35.9163,35.9247,35.8745,35.9163,57326.0
2017-12-13 10:40:00,42.98,42.99,42.94,42.96,72169.0,35.9163,35.9247,35.8829,35.8996,72169.0
2017-12-13 10:45:00,42.95,42.98,42.94,42.96,43390.0,35.8913,35.9163,35.8829,35.8996,43390.0
2017-12-13 10:50:00,42.95,42.97,42.93,42.96,42512.0,35.8913,35.908,35.8745,35.8996,42512.0
2017-12-13 10:55:00,42.96,42.98,42.94,42.95,34067.0,35.8996,35.9163,35.8829,35.8913,34067.0
2017-12-13 11:00:00,42.94,42.96,42.92,42.94,41019.0,35.8829,35.8996,35.8662,35.8829,41019.0
2017-12-13 11:05:00,42.94,42.97,42.89,42.89,392239.0,35.8829,35.908,35.8411,35.8411,392239.0
2017-12-13 11:10:00,42.89,42.94,42.88,42.88,127589.0,35.8411,35.8829,35.8328,35.8328,127589.0
2017-12-13 11:15:00,42.89,42.9,42.84,42.84,91443.0,35.8411,35.8495,35.7993,35.7993,91443.0
2017-12-13 11:20:00,42.83,42.85,42.79,42.82,56912.0,35.791,35.8077,35.7576,35.7826,56912.0
2017-12-13 11:25:00,42.82,42.84,42.74,42.76,59702.0,35.7826,35.7993,35.7158,35.7325,59702.0
2017-12-13 11:30:00,42.76,42.79,42.71,42.76,67901.0,35.7325,35.7576,35.6907,35.7325,67901.0
2017-12-13 11:35:00,42.76,42.76,42.74,42.74,31656.0,35.7325,35.7325,35.7158,35.7158,31656.0
2017-12-13 11:40:00,42.74,42.81,42.73,42.74,86532.0,35.7158,35.7743,35.7074,35.7158,86532.0
2017-12-13 11:45:00,42.75,42.76,42.72,42.74,44686.0,35.7241,35.7325,35.6991,35.7158,44686.0
2017-12-13 11:50:00,42.74,42.76,42.71,42.75,49017.0,35.7158,35.7325,35.6907,35.7241,49017.0
2017-12-13 11:55:00,42.74,42.76,42.68,42.72,79497.0,35.7158,35.7325,35.6656,35.6991,79497.0
2017-12-13 12:00:00,42.71,42.73,42.69,42.7,44730.0,35.6907,35.7074,35.674,35.6823,44730.0
2017-12-13 12:05:00,42.7,42.74,42.69,42.74,72815.0,35.6823,35.7158,35.674,35.7158,72815.0
2017-12-13 12:10:00,42.73,42.74,42.7,42.71,47265.0,35.7074,35.7158,35.6823,35.6907,47265.0
2017-12-13 12:15:00,42.71,42.76,42.71,42.74,60030.0,35.6907,35.7325,35.6907,35.7158,60030.0
2017-12-13 12:20:00,42.73,42.77,42.72,42.76,42782.0,35.7074,35.7408,35.6991,35.7325,42782.0
2017-12-13 12:25:00,42.76,42.77,42.75,42.77,57613.0,35.7325,35.7408,35.7241,35.7408,57613.0
2017-12-13 12:30:00,42.77,42.78,42.75,42.77,42949.0,35.7408,35.7492,35.7241,35.7408,42949.0
2017-12-13 12:35:00,42.77,42.79,42.75,42.75,92728.0,35.7408,35.7576,35.7241,35.7241,92728.0
2017-12-13 12:40:00,42.75,42.78,42.74,42.77,129695.0,35.7241,35.7492,35.7158,35.7408,129695.0
2017-12-13 12:45:00,42.77,42.78,42.74,42.76,56952.0,35.7408,35.7492,35.7158,35.7325,56952.0
2017-12-13 12:50:00,42.76,42.78,42.75,42.76,61027.0,35.7325,35.7492,35.7241,35.7325,61027.0
2017-12-13 12:55:00,42.77,42.78,42.74,42.74,46065.0,35.7408,35.7492,35.7158,35.7158,46065.0
2017-12-13 13:00:00,42.75,42.78,42.74,42.75,74921.0,35.7241,35.7492,35.7158,35.7241,74921.0
2017-12-13 13:05:00,42.75,42.78,42.75,42.76,53811.0,35.7241,35.7492,35.7241,35.7325,53811.0
2017-12-13 13:10:00,42.76,42.79,42.74,42.75,79221.0,35.7325,35.7576,35.7158,35.7241,79221.0
2017-12-13 13:15:00,42.75,42.75,42.72,42.73,34360.0,35.7241,35.7241,35.6991,35.7074,34360.0
2017-12-13 13:20:00,42.73,42.74,42.69,42.73,75949.0,35.7074,35.7158,35.674,35.7074,75949.0
2017-12-13 13:25:00,42.73,42.76,42.72,42.75,34172.0,35.7074,35.7325,35.6991,35.7241,34172.0
2017-12-13 13:30:00,42.75,42.75,42.7,42.7,42808.0,35.7241,35.7241,35.6823,35.6823,42808.0
2017-12-13 13:35:00,42.71,42.73,42.7,42.72,49640.0,35.6907,35.7074,35.6823,35.6991,49640.0
2017-12-13 13:40:00,42.72,42.75,42.71,42.73,25287.0,35.6991,35.7241,35.6907,35.7074,25287.0
2017-12-13 13:45:00,42.72,42.77,42.72,42.75,49767.0,35.6991,35.7408,35.6991,35.7241,49767.0
2017-12-13 13:50:00,42.75,42.76,42.73,42.73,51992.0,35.7241,35.7325,35.7074,35.7074,51992.0
2017-12-13 13:55:00,42.73,42.76,42.72,42.74,41320.0,35.7074,35.7325,35.6991,35.7158,41320.0
2017-12-13 14:00:00,42.75,42.86,42.73,42.82,260342.0,35.7241,35.8161,35.7074,35.7826,260342.0
2017-12-13 14:05:00,42.81,42.83,42.75,42.79,169491.0,35.7743,35.791,35.7241,35.7576,169491.0
2017-12-13 14:10:00,42.79,42.82,42.76,42.77,76527.0,35.7576,35.7826,35.7325,35.7408,76527.0
2017-12-13 14:15:00,42.77,42.87,42.77,42.86,149641.0,35.7408,35.8244,35.7408,35.8161,149641.0
2017-12-13 14:20:00,42.86,42.87,42.83,42.84,112706.0,35.8161,35.8244,35.791,35.7993,112706.0
2017-12-13 14:25:00,42.84,42.86,42.83,42.86,108796.0,35.7993,35.8161,35.791,35.8161,108796.0
2017-12-13 14:30:00,42.86,42.94,42.86,42.93,86521.0,35.8161,35.8829,35.8161,35.8745,86521.0
2017-12-13 14:35:00,42.93,42.93,42.9,42.91,95018.0,35.8745,35.8745,35.8495,35.8578,95018.0
2017-12-13 14:40:00,42.9,42.93,42.89,42.92,176451.0,35.8495,35.8745,35.8411,35.8662,176451.0
2017-12-13 14:45:00,42.91,42.98,42.91,42.98,147672.0,35.8578,35.9163,35.8578,35.9163,147672.0
2017-12-13 14:50:00,42.97,43.01,42.97,42.98,109569.0,35.908,35.9414,35.908,35.9163,109569.0
2017-12-13 14:55:00,42.98,43.01,42.96,42.98,75121.0,35.9163,35.9414,35.8996,35.9163,75121.0
2017-12-13 15:00:00,42.98,43.0,42.97,42.98,40171.0,35.9163,35.933,35.908,35.9163,40171.0
2017-12-13 15:05:00,42.98,42.98,42.93,42.94,54819.0,35.9163,35.9163,35.8745,35.8829,54819.0
2017-12-13 15:10:00,42.94,42.97,42.92,42.93,74560.0,35.8829,35.908,35.8662,35.8745,74560.0
2017-12-13 15:15:00,42.93,42.95,42.92,42.95,85681.0,35.8745,35.8913,35.8662,35.8913,85681.0
2017-12-13 15:20:00,42.95,42.99,42.94,42.97,225317.0,35.8913,35.9247,35.8829,35.908,225317.0
2017-12-13 15:25:00,42.97,42.98,42.93,42.94,74143.0,35.908,35.9163,35.8745,35.8829,74143.0
2017-12-13 15:30:00,42.94,42.95,42.92,42.93,71697.0,35.8829,35.8913,35.8662,35.8745,71697.0
2017-12-13 15:35:00,42.94,42.95,42.92,42.93,87497.0,35.8829,35.8913,35.8662,35.8745,87497.0
2017-12-13 15:40:00,42.94,42.94,42.87,42.88,169903.0,35.8829,35.8829,35.8244,35.8328,169903.0
2017-12-13 15:45:00,42.88,42.91,42.88,42.9,165133.0,35.8328,35.8578,35.8328,35.8495,165133.0
2017-12-13 15:50:00,42.89,42.91,42.86,42.89,306086.0,35.8411,35.8578,35.8161,35.8411,306086.0
2017-12-13 15:55:00,42.89,42.96,42.88,42.95,536478.0,35.8411,35.8996,35.8328,35.8913,536478.0
2017-12-14 09:30:00,42.89,42.94,42.74,42.83,159473.0,35.8411,35.8829,35.7158,35.791,159473.0
2017-12-14 09:35:00,42.84,42.89,42.79,42.81,39607.0,35.7993,35.8411,35.7576,35.7743,39607.0
2017-12-14 09:40:00,42.82,42.84,42.74,42.75,41173.0,35.7826,35.7993,35.7158,35.7241,41173.0
2017-12-14 09:45:00,42.75,42.82,42.74,42.82,45535.0,35.7241,35.7826,35.7158,35.7826,45535.0
2017-12-14 09:50:00,42.82,42.9,42.8,42.9,205091.0,35.7826,35.8495,35.7659,35.8495,205091.0
2017-12-14 09:55:00,42.9,42.99,42.89,42.98,65689.0,35.8495,35.9247,35.8411,35.9163,65689.0
2017-12-14 10:00:00,42.97,42.98,42.88,42.9,42756.0,35.908,35.9163,35.8328,35.8495,42756.0
2017-12-14 10:05:00,42.89,42.89,42.86,42.89,28188.0,35.8411,35.8411,35.8161,35.8411,28188.0
2017-12-14 10:10:00,42.89,42.91,42.86,42.89,50812.0,35.8411,35.8578,35.8161,35.8411,50812.0
2017-12-14 10:15:00,42.9,42.92,42.88,42.88,35433.0,35.8495,35.8662,35.8328,35.8328,35433.0
2017-12-14 10:20:00,42.89,42.9,42.85,42.89,78941.0,35.8411,35.8495,35.8077,35.8411,78941.0
2017-12-14 10:25:00,42.88,42.92,42.88,42.89,69810.0,35.8328,35.8662,35.8328,35.8411,69810.0
2017-12-14 10:30:00,42.89,42.91,42.86,42.89,85254.0,35.8411,35.8578,35.8161,35.8411,85254.0
2017-12-14 10:35:00,42.89,42.9,42.86,42.87,43692.0,35.8411,35.8495,35.8161,35.8244,43692.0
2017-12-14 10:40:00,42.87,42.89,42.84,42.84,390512.0,35.8244,35.8411,35.7993,35.7993,390512.0
2017-12-14 10:45:00,42.85,42.88,42.84,42.85,69206.0,35.8077,35.8328,35.7993,35.8077,69206.0
2017-12-14 10:50:00,42.85,42.87,42.83,42.86,32544.0,35.8077,35.8244,35.791,35.8161,32544.0
2017-12-14 10:55:00,42.87,42.9,42.85,42.85,59433.0,35.8244,35.8495,35.8077,35.8077,59433.0
2017-12-14 11:00:00,42.85,42.9,42.85,42.9,119819.0,35.8077,35.8495,35.8077,35.8495,119819.0
2017-12-14 11:05:00,42.9,42.91,42.87,42.88,42134.0,35.8495,35.8578,35.8244,35.8328,42134.0
2017-12-14 11:10:00,42.88,42.91,42.86,42.87,42936.0,35.8328,35.8578,35.8161,35.8244,42936.0
2017-12-14 11:15:00,42.86,42.87,42.82,42.85,40031.0,35.8161,35.8244,35.7826,35.8077,40031.0
2017-12-14 11:20:00,42.84,42.87,42.83,42.84,64935.0,35.7993,35.8244,35.791,35.7993,64935.0
2017-12-14 11:25:00,42.84,42.85,42.81,42.83,58453.0,35.7993,35.8077,35.7743,35.791,58453.0
2017-12-14 11:30:00,42.83,42.83,42.78,42.79,46333.0,35.791,35.791,35.7492,35.7576,46333.0
2017-12-14 11:35:00,42.79,42.81,42.79,42.8,24975.0,35.7576,35.7743,35.7576,35.7659,24975.0
2017-12-14 11:40:00,42.81,42.81,42.8,42.8,12308.0,35.7743,35.7743,35.7659,35.7659,12308.0
2017-12-14 11:45:00,42.8,42.81,42.8,42.8,35635.0,35.7659,35.7743,35.7659,35.7659,35635.0
2017-12-14 11:50:00,42.8,42.85,42.8,42.81,36971.0,35.7659,35.8077,35.7659,35.7743,36971.0
2017-12-14 11:55:00,42.8,42.81,42.75,42.77,24532.0,35.7659,35.7743,35.7241,35.7408,24532.0
2017-12-14 12:00:00,42.76,42.79,42.74,42.79,43947.0,35.7325,35.7576,35.7158,35.7576,43947.0
2017-12-14 12:05:00,42.79,42.8,42.75,42.77,36375.0,35.7576,35.7659,35.7241,35.7408,36375.0
2017-12-14 12:10:00,42.77,42.77,42.74,42.74,27469.0,35.7408,35.7408,35.7158,35.7158,27469.0
2017-12-14 12:15:00,42.75,42.8,42.74,42.8,35269.0,35.7241,35.7659,35.7158,35.7659,35269.0
2017-12-14 12:20:00,42.8,42.82,42.79,42.8,188223.0,35.7659,35.7826,35.7576,35.7659,188223.0
2017-12-14 12:25:00,42.79,42.8,42.78,42.78,29324.0,35.7576,35.7659,35.7492,35.7492,29324.0
2017-12-14 12:30:00,42.78,42.8,42.78,42.8,16318.0,35.7492,35.7659,35.7492,35.7659,16318.0
2017-12-14 12:35:00,42.8,42.8,42.78,42.79,36612.0,35.7659,35.7659,35.7492,35.7576,36612.0
2017-12-14 12:40:00,42.78,42.81,42.78,42.81,109710.0,35.7492,35.7743,35.7492,35.7743,109710.0
2017-12-14 12:45:00,42.8,42.82,42.8,42.8,33158.0,35.7659,35.7826,35.7659,35.7659,33158.0
2017-12-14 12:50:00,42.8,42.81,42.8,42.8,155157.0,35.7659,35.7743,35.7659,35.7659,155157.0
2017-12-14 12:55:00,42.8,42.82,42.76,42.81,86573.0,35.7659,35.7826,35.7325,35.7743,86573.0
2017-12-14 13:00:00,42.8,42.82,42.74,42.78,582095.0,35.7659,35.7826,35.7158,35.7492,582095.0
2017-12-14 13:05:00,42.78,42.81,42.77,42.8,64470.0,35.7492,35.7743,35.7408,35.7659,64470.0
2017-12-14 13:10:00,42.8,42.88,42.8,42.84,153732.0,35.7659,35.8328,35.7659,35.7993,153732.0
2017-12-14 13:15:00,42.85,42.88,42.84,42.87,66392.0,35.8077,35.8328,35.7993,35.8244,66392.0
2017-12-14 13:20:00,42.87,42.87,42.84,42.86,61431.0,35.8244,35.8244,35.7993,35.8161,61431.0
2017-12-14 13:25:00,42.86,42.88,42.85,42.87,31912.0,35.8161,35.8328,35.8077,35.8244,31912.0
2017-12-14 13:30:00,42.86,42.88,42.86,42.87,45851.0,35.8161,35.8328,35.8161,35.8244,45851.0
2017-12-14 13:35:00,42.87,42.88,42.85,42.88,23366.0,35.8244,35.8328,35.8077,35.8328,23366.0
2017-12-14 13:40:00,42.87,42.88,42.84,42.87,119332.0,35.8244,35.8328,35.7993,35.8244,119332.0
2017-12-14 13:45:00,42.87,42.88,42.85,42.87,43556.0,35.8244,35.8328,35.8077,35.8244,43556.0
2017-12-14 13:50:00,42.87,42.9,42.86,42.89,59153.0,35.8244,35.8495,35.8161,35.8411,59153.0
2017-12-14 13:55:00,42.9,42.91,42.87,42.9,235050.0,35.8495,35.8578,35.8244,35.8495,235050.0
2017-12-14 14:00:00,42.89,42.9,42.84,42.86,69214.0,35.8411,35.8495,35.7993,35.8161,69214.0
2017-12-14 14:05:00,42.86,42.91,42.86,42.91,26367.0,35.8161,35.8578,35.8161,35.8578,26367.0
2017-12-14 14:10:00,42.91,42.91,42.87,42.88,34305.0,35.8578,35.8578,35.8244,35.8328,34305.0
2017-12-14 14:15:00,42.87,42.89,42.87,42.88,49379.0,35.8244,35.8411,35.8244,35.8328,49379.0
2017-12-14 14:20:00,42.88,42.88,42.83,42.83,48632.0,35.8328,35.8328,35.791,35.791,48632.0
2017-12-14 14:25:00,42.84,42.84,42.81,42.83,97055.0,35.7993,35.7993,35.7743,35.791,97055.0
2017-12-14 14:30:00,42.83,42.9,42.82,42.87,142973.0,35.791,35.8495,35.7826,35.8244,142973.0
2017-12-14 14:35:00,42.87,42.89,42.86,42.86,165804.0,35.8244,35.8411,35.8161,35.8161,165804.0
2017-12-14 14:40:00,42.87,42.87,42.81,42.84,100082.0,35.8244,35.8244,35.7743,35.7993,100082.0
2017-12-14 14:45:00,42.85,42.86,42.84,42.85,26130.0,35.8077,35.8161,35.7993,35.8077,26130.0
2017-12-14 14:50:00,42.86,42.86,42.85,42.86,31280.0,35.8161,35.8161,35.8077,35.8161,31280.0
2017-12-14 14:55:00,42.86,42.9,42.85,42.88,256989.0,35.8161,35.8495,35.8077,35.8328,256989.0
2017-12-14 15:00:00,42.88,42.91,42.87,42.91,111955.0,35.8328,35.8578,35.8244,35.8578,111955.0
2017-12-14 15:05:00,42.91,42.91,42.86,42.9,160624.0,35.8578,35.8578,35.8161,35.8495,160624.0
2017-12-14 15:10:00,42.9,42.91,42.88,42.89,245809.0,35.8495,35.8578,35.8328,35.8411,245809.0
2017-12-14 15:15:00,42.89,42.91,42.88,42.88,77505.0,35.8411,35.8578,35.8328,35.8328,77505.0
2017-12-14 15:20:00,42.89,42.92,42.88,42.89,130027.0,35.8411,35.8662,35.8328,35.8411,130027.0
2017-12-14 15:25:00,42.9,42.91,42.89,42.91,155986.0,35.8495,35.8578,35.8411,35.8578,155986.0
2017-12-14 15:30:00,42.91,42.94,42.89,42.91,142906.0,35.8578,35.8829,35.8411,35.8578,142906.0
2017-12-14 15:35:00,42.9,42.92,42.87,42.9,192653.0,35.8495,35.8662,35.8244,35.8495,192653.0
2017-12-14 15:40:00,42.91,42.91,42.86,42.87,72525.0,35.8578,35.8578,35.8161,35.8244,72525.0
2017-12-14 15:45:00,42.87,42.87,42.81,42.82,115699.0,35.8244,35.8244,35.7743,35.7826,115699.0
2017-12-14 15:50:00,42.82,42.83,42.78,42.82,196916.0,35.7826,35.791,35.7492,35.7826,196916.0
2017-12-14 15:55:00,42.82,42.82,42.76,42.79,498805.0,35.7826,35.7826,35.7325,35.7576,498805.0
2017-12-15 09:30:00,42.89,43.08,42.52,43.07,2520381.0,35.8411,35.9999,35.5319,35.9915,2520381.0
2017-12-15 09:35:00,43.08,43.09,42.94,42.97,388596.0,35.9999,36.0083,35.8829,35.908,388596.0
2017-12-15 09:40:00,42.96,43.02,42.93,42.95,110736.0,35.8996,35.9498,35.8745,35.8913,110736.0
2017-12-15 09:45:00,42.95,43.04,42.92,43.04,196541.0,35.8913,35.9665,35.8662,35.9665,196541.0
2017-12-15 09:50:00,43.04,43.08,42.96,43.04,348037.0,35.9665,35.9999,35.8996,35.9665,348037.0
2017-12-15 09:55:00,43.04,43.12,43.01,43.01,176662.0,35.9665,36.0333,35.9414,35.9414,176662.0
2017-12-15 10:00:00,43.01,43.12,43.0,43.02,107176.0,35.9414,36.0333,35.933,35.9498,107176.0
2017-12-15 10:05:00,43.03,43.05,42.99,43.02,54687.0,35.9581,35.9748,35.9247,35.9498,54687.0
2017-12-15 10:10:00,43.01,43.07,42.99,43.05,167916.0,35.9414,35.9915,35.9247,35.9748,167916.0
2017-12-15 10:15:00,43.05,43.15,43.04,43.14,147263.0,35.9748,36.0584,35.9665,36.05,147263.0
2017-12-15 10:20:00,43.13,43.15,43.07,43.12,94972.0,36.0417,36.0584,35.9915,36.0333,94972.0
2017-12-15 10:25:00,43.12,43.14,43.08,43.14,109908.0,36.0333,36.05,35.9999,36.05,109908.0
2017-12-15 10:30:00,43.14,43.22,43.12,43.15,68296.0,36.05,36.1169,36.0333,36.0584,68296.0
2017-12-15 10:35:00,43.15,43.17,43.12,43.15,38094.0,36.0584,36.0751,36.0333,36.0584,38094.0
2017-12-15 10:40:00,43.16,43.16,43.07,43.12,45441.0,36.0667,36.0667,35.9915,36.0333,45441.0
2017-12-15 10:45:00,43.12,43.17,43.09,43.16,51926.0,36.0333,36.0751,36.0083,36.0667,51926.0
2017-12-15 10:50:00,43.16,43.21,43.13,43.17,67630.0,36.0667,36.1085,36.0417,36.0751,67630.0
2017-12-15 10:55:00,43.18,43.22,43.17,43.21,21470.0,36.0835,36.1169,36.0751,36.1085,21470.0
2017-12-15 11:00:00,43.22,43.22,43.18,43.2,79449.0,36.1169,36.1169,36.0835,36.1002,79449.0
2017-12-15 11:05:00,43.19,43.26,43.19,43.26,55203.0,36.0918,36.1503,36.0918,36.1503,55203.0
2017-12-15 11:10:00,43.26,43.26,43.21,43.26,102431.0,36.1503,36.1503,36.1085,36.1503,102431.0
2017-12-15 11:15:00,43.25,43.28,43.24,43.26,67691.0,36.142,36.167,36.1336,36.1503,67691.0
2017-12-15 11:20:00,43.27,43.28,43.2,43.27,43553.0,36.1587,36.167,36.1002,36.1587,43553.0
2017-12-15 11:25:00,43.27,43.35,43.25,43.35,51381.0,36.1587,36.2255,36.142,36.2255,51381.0
2017-12-15 11:30:00,43.36,43.38,43.32,43.36,60975.0,36.2339,36.2506,36.2005,36.2339,60975.0
2017-12-15 11:35:00,43.36,43.39,43.32,43.32,52699.0,36.2339,36.2589,36.2005,36.2005,52699.0
2017-12-15 11:40:00,43.33,43.35,43.27,43.29,116835.0,36.2088,36.2255,36.1587,36.1754,116835.0
2017-12-15 11:45:00,43.3,43.32,43.29,43.32,45020.0,36.1837,36.2005,36.1754,36.2005,45020.0
2017-12-15 11:50:00,43.31,43.34,43.3,43.33,44572.0,36.1921,36.2172,36.1837,36.2088,44572.0
2017-12-15 11:55:00,43.33,43.38,43.32,43.35,122397.0,36.2088,36.2506,36.2005,36.2255,122397.0
2017-12-15 12:00:00,43.35,43.44,43.33,43.43,288304.0,36.2255,36.3007,36.2088,36.2924,288304.0
2017-12-15 12:05:00,43.43,43.43,43.37,43.4,77475.0,36.2924,36.2924,36.2422,36.2673,77475.0
2017-12-15 12:10:00,43.4,43.4,43.33,43.33,78500.0,36.2673,36.2673,36.2088,36.2088,78500.0
2017-12-15 12:15:00,43.34,43.42,43.34,43.41,141858.0,36.2172,36.284,36.2172,36.2757,141858.0
2017-12-15 12:20:00,43.41,43.46,43.4,43.44,47934.0,36.2757,36.3174,36.2673,36.3007,47934.0
2017-12-15 12:25:00,43.45,43.49,43.44,43.47,48324.0,36.3091,36.3425,36.3007,36.3258,48324.0
2017-12-15 12:30:00,43.46,43.47,43.44,43.44,98241.0,36.3174,36.3258,36.3007,36.3007,98241.0
2017-12-15 12:35:00,43.43,43.46,43.42,43.46,70966.0,36.2924,36.3174,36.284,36.3174,70966.0
2017-12-15 12:40:00,43.46,43.46,43.45,43.46,14185.0,36.3174,36.3174,36.3091,36.3174,14185.0
2017-12-15 12:45:00,43.46,43.52,43.45,43.48,178056.0,36.3174,36.3676,36.3091,36.3342,178056.0
2017-12-15 12:50:00,43.48,43.51,43.46,43.46,61061.0,36.3342,36.3592,36.3174,36.3174,61061.0
2017-12-15 12:55:00,43.47,43.5,43.44,43.47,81695.0,36.3258,36.3509,36.3007,36.3258,81695.0
2017-12-15 13:00:00,43.47,43.49,43.42,43.45,117725.0,36.3258,36.3425,36.284,36.3091,117725.0
2017-12-15 13:05:00,43.45,43.45,43.43,43.45,61473.0,36.3091,36.3091,36.2924,36.3091,61473.0
2017-12-15 13:10:00,43.45,43.46,43.43,43.43,80629.0,36.3091,36.3174,36.2924,36.2924,80629.0
2017-12-15 13:15:00,43.43,43.44,43.41,43.44,55811.0,36.2924,36.3007,36.2757,36.3007,55811.0
2017-12-15 13:20:00,43.43,43.46,43.43,43.44,30440.0,36.2924,36.3174,36.2924,36.3007,30440.0
2017-12-15 13:25:00,43.45,43.46,43.42,43.44,80169.0,36.3091,36.3174,36.284,36.3007,80169.0
2017-12-15 13:30:00,43.44,43.46,43.42,43.45,90788.0,36.3007,36.3174,36.284,36.3091,90788.0
2017-12-15 13:35:00,43.45,43.45,43.43,43.44,60555.0,36.3091,36.3091,36.2924,36.3007,60555.0
2017-12-15 13:40:00,43.43,43.44,43.4,43.43,72351.0,36.2924,36.3007,36.2673,36.2924,72351.0
2017-12-15 13:45:00,43.43,43.44,43.42,43.44,60688.0,36.2924,36.3007,36.284,36.3007,60688.0
2017-12-15 13:50:00,43.44,43.44,43.43,43.44,29853.0,36.3007,36.3007,36.2924,36.3007,29853.0
2017-12-15 13:55:00,43.44,43.44,43.4,43.41,64499.0,36.3007,36.3007,36.2673,36.2757,64499.0
2017-12-15 14:00:00,43.41,43.42,43.39,43.4,64717.0,36.2757,36.284,36.2589,36.2673,64717.0
2017-12-15 14:05:00,43.4,43.44,43.39,43.41,61037.0,36.2673,36.3007,36.2589,36.2757,61037.0
2017-12-15 14:10:00,43.42,43.46,43.41,43.45,92173.0,36.284,36.3174,36.2757,36.3091,92173.0
2017-12-15 14:15:00,43.45,43.47,43.44,43.45,93473.0,36.3091,36.3258,36.3007,36.3091,93473.0
2017-12-15 14:20:00,43.45,43.51,43.42,43.51,81845.0,36.3091,36.3592,36.284,36.3592,81845.0
2017-12-15 14:25:00,43.5,43.51,43.39,43.4,214501.0,36.3509,36.3592,36.2589,36.2673,214501.0
2017-12-15 14:30:00,43.4,43.49,43.4,43.47,145613.0,36.2673,36.3425,36.2673,36.3258,145613.0
2017-12-15 14:35:00,43.47,43.51,43.44,43.46,75028.0,36.3258,36.3592,36.3007,36.3174,75028.0
2017-12-15 14:40:00,43.46,43.47,43.43,43.45,62788.0,36.3174,36.3258,36.2924,36.3091,62788.0
2017-12-15 14:45:00,43.45,43.46,43.42,43.43,79321.0,36.3091,36.3174,36.284,36.2924,79321.0
2017-12-15 14:50:00,43.43,43.43,43.42,43.43,33254.0,36.2924,36.2924,36.284,36.2924,33254.0
2017-12-15 14:55:00,43.43,43.43,43.36,43.38,58295.0,36.2924,36.2924,36.2339,36.2506,58295.0
2017-12-15 15:00:00,43.38,43.43,43.37,43.41,45461.0,36.2506,36.2924,36.2422,36.2757,45461.0
2017-12-15 15:05:00,43.41,43.42,43.38,43.38,115148.0,36.2757,36.284,36.2506,36.2506,115148.0
2017-12-15 15:10:00,43.38,43.41,43.38,43.41,59001.0,36.2506,36.2757,36.2506,36.2757,59001.0
2017-12-15 15:15:00,43.41,43.41,43.35,43.36,68729.0,36.2757,36.2757,36.2255,36.2339,68729.0
2017-12-15 15:20:00,43.36,43.4,43.35,43.38,80481.0,36.2339,36.2673,36.2255,36.2506,80481.0
2017-12-15 15:25:00,43.39,43.39,43.36,43.37,54825.0,36.2589,36.2589,36.2339,36.2422,54825.0
2017-12-15 15:30:00,43.37,43.38,43.32,43.37,287252.0,36.2422,36.2506,36.2005,36.2422,287252.0
2017-12-15 15:35:00,43.37,43.4,43.36,43.4,90116.0,36.2422,36.2673,36.2339,36.2673,90116.0
2017-12-15 15:40:00,43.4,43.4,43.33,43.33,134959.0,36.2673,36.2673,36.2088,36.2088,134959.0
2017-12-15 15:45:00,43.33,43.34,43.29,43.3,168486.0,36.2088,36.2172,36.1754,36.1837,168486.0
2017-12-15 15:50:00,43.3,43.36,43.3,43.33,460322.0,36.1837,36.2339,36.1837,36.2088,460322.0
2017-12-15 15:55:00,43.33,43.39,43.32,43.37,581985.0,36.2088,36.2589,36.2005,36.2422,581985.0
2017-12-18 09:30:00,43.44,43.72,43.43,43.64,581122.0,36.3007,36.5347,36.2924,36.4679,581122.0
2017-12-18 09:35:00,43.65,43.89,43.59,43.7,329376.0,36.4762,36.6768,36.4261,36.518,329376.0
2017-12-18 09:40:00,43.69,43.89,43.68,43.86,327232.0,36.5096,36.6768,36.5013,36.6517,327232.0
2017-12-18 09:45:00,43.87,43.94,43.86,43.94,200339.0,36.6601,36.7186,36.6517,36.7186,200339.0
2017-12-18 09:50:00,43.95,43.98,43.8,43.8,286400.0,36.7269,36.752,36.6016,36.6016,286400.0
2017-12-18 09:55:00,43.8,43.83,43.75,43.78,199376.0,36.6016,36.6266,36.5598,36.5849,199376.0
2017-12-18 10:00:00,43.78,43.82,43.75,43.82,140336.0,36.5849,36.6183,36.5598,36.6183,140336.0
2017-12-18 10:05:00,43.82,43.87,43.8,43.83,149559.0,36.6183,36.6601,36.6016,36.6266,149559.0
2017-12-18 10:10:00,43.84,43.89,43.81,43.89,66546.0,36.635,36.6768,36.6099,36.6768,66546.0
2017-12-18 10:15:00,43.88,43.89,43.8,43.83,151819.0,36.6684,36.6768,36.6016,36.6266,151819.0
2017-12-18 10:20:00,43.83,43.87,43.81,43.82,187384.0,36.6266,36.6601,36.6099,36.6183,187384.0
2017-12-18 10:25:00,43.82,43.84,43.82,43.84,83730.0,36.6183,36.635,36.6183,36.635,83730.0
2017-12-18 10:30:00,43.84,43.9,43.83,43.89,116373.0,36.635,36.6851,36.6266,36.6768,116373.0
2017-12-18 10:35:00,43.88,43.95,43.86,43.87,181182.0,36.6684,36.7269,36.6517,36.6601,181182.0
2017-12-18 10:40:00,43.86,43.86,43.81,43.82,73241.0,36.6517,36.6517,36.6099,36.6183,73241.0
2017-12-18 10:45:00,43.83,43.83,43.81,43.82,112985.0,36.6266,36.6266,36.6099,36.6183,112985.0
2017-12-18 10:50:00,43.81,43.81,43.66,43.66,488600.0,36.6099,36.6099,36.4846,36.4846,488600.0
2017-12-18 10:55:00,43.66,43.67,43.58,43.61,157425.0,36.4846,36.4929,36.4177,36.4428,157425.0
2017-12-18 11:00:00,43.61,43.61,43.52,43.52,113642.0,36.4428,36.4428,36.3676,36.3676,113642.0
2017-12-18 11:05:00,43.52,43.53,43.47,43.5,69943.0,36.3676,36.3759,36.3258,36.3509,69943.0
2017-12-18 11:10:00,43.51,43.51,43.42,43.43,60873.0,36.3592,36.3592,36.284,36.2924,60873.0
2017-12-18 11:15:00,43.44,43.51,43.43,43.51,64172.0,36.3007,36.3592,36.2924,36.3592,64172.0
2017-12-18 11:20:00,43.51,43.51,43.46,43.51,48546.0,36.3592,36.3592,36.3174,36.3592,48546.0
2017-12-18 11:25:00,43.5,43.5,43.47,43.48,82434.0,36.3509,36.3509,36.3258,36.3342,82434.0
2017-12-18 11:30:00,43.47,43.48,42.84,43.35,265193.0,36.3258,36.3342,35.7993,36.2255,265193.0
2017-12-18 11:35:00,43.34,43.41,43.32,43.37,103441.0,36.2172,36.2757,36.2005,36.2422,103441.0
2017-12-18 11:40:00,43.37,43.48,43.35,43.45,49639.0,36.2422,36.3342,36.2255,36.3091,49639.0
2017-12-18 11:45:00,43.45,43.52,43.43,43.49,81817.0,36.3091,36.3676,36.2924,36.3425,81817.0
2017-12-18 11:50:00,43.49,43.51,43.44,43.44,47936.0,36.3425,36.3592,36.3007,36.3007,47936.0
2017-12-18 11:55:00,43.45,43.49,43.44,43.45,66461.0,36.3091,36.3425,36.3007,36.3091,66461.0
2017-12-18 12:00:00,43.45,43.5,43.44,43.47,35598.0,36.3091,36.3509,36.3007,36.3258,35598.0
2017-12-18 12:05:00,43.47,43.47,43.4,43.42,41526.0,36.3258,36.3258,36.2673,36.284,41526.0
2017-12-18 12:10:00,43.41,43.5,43.41,43.47,53792.0,36.2757,36.3509,36.2757,36.3258,53792.0
2017-12-18 12:15:00,43.47,43.47,43.38,43.39,46905.0,36.3258,36.3258,36.2506,36.2589,46905.0
2017-12-18 12:20:00,43.39,43.4,43.32,43.32,42727.0,36.2589,36.2673,36.2005,36.2005,42727.0
2017-12-18 12:25:00,43.32,43.35,43.28,43.28,57191.0,36.2005,36.2255,36.167,36.167,57191.0
2017-12-18 12:30:00,43.28,43.32,43.28,43.32,35752.0,36.167,36.2005,36.167,36.2005,35752.0
2017-12-18 12:35:00,43.32,43.33,43.26,43.29,57082.0,36.2005,36.2088,36.1503,36.1754,57082.0
2017-12-18 12:40:00,43.3,43.35,43.3,43.31,42508.0,36.1837,36.2255,36.1837,36.1921,42508.0
2017-12-18 12:45:00,43.32,43.32,43.27,43.27,31048.0,36.2005,36.2005,36.1587,36.1587,31048.0
2017-12-18 12:50:00,43.27,43.32,43.24,43.3,53981.0,36.1587,36.2005,36.1336,36.1837,53981.0
2017-12-18 12:55:00,43.3,43.33,43.3,43.31,61682.0,36.1837,36.2088,36.1837,36.1921,61682.0
2017-12-18 13:00:00,43.3,43.31,43.25,43.27,69386.0,36.1837,36.1921,36.142,36.1587,69386.0
2017-12-18 13:05:00,43.27,43.29,43.25,43.26,62588.0,36.1587,36.1754,36.142,36.1503,62588.0
2017-12-18 13:10:00,43.26,43.26,43.21,43.23,67069.0,36.1503,36.1503,36.1085,36.1252,67069.0
2017-12-18 13:15:00,43.23,43.24,43.18,43.22,50801.0,36.1252,36.1336,36.0835,36.1169,50801.0
2017-12-18 13:20:00,43.21,43.25,43.2,43.23,80274.0,36.1085,36.142,36.1002,36.1252,80274.0
2017-12-18 13:25:00,43.23,43.24,43.22,43.23,130001.0,36.1252,36.1336,36.1169,36.1252,130001.0
2017-12-18 13:30:00,43.23,43.24,43.22,43.23,25764.0,36.1252,36.1336,36.1169,36.1252,25764.0
2017-12-18 13:35:00,43.23,43.27,43.22,43.24,133019.0,36.1252,36.1587,36.1169,36.1336,133019.0
2017-12-18 13:40:00,43.24,43.26,43.23,43.23,36654.0,36.1336,36.1503,36.1252,36.1252,36654.0
2017-12-18 13:45:00,43.24,43.24,43.21,43.23,35437.0,36.1336,36.1336,36.1085,36.1252,35437.0
2017-12-18 13:50:00,43.23,43.24,43.21,43.22,29945.0,36.1252,36.1336,36.1085,36.1169,29945.0
2017-12-18 13:55:00,43.22,43.22,43.19,43.21,61715.0,36.1169,36.1169,36.0918,36.1085,61715.0
2017-12-18 14:00:00,43.21,43.22,43.18,43.18,43321.0,36.1085,36.1169,36.0835,36.0835,43321.0
2017-12-18 14:05:00,43.19,43.2,43.18,43.18,51258.0,36.0918,36.1002,36.0835,36.0835,51258.0
2017-12-18 14:10:00,43.19,43.19,43.16,43.16,58656.0,36.0918,36.0918,36.0667,36.0667,58656.0
2017-12-18 14:15:00,43.16,43.18,43.16,43.18,56233.0,36.0667,36.0835,36.0667,36.0835,56233.0
2017-12-18 14:20:00,43.18,43.18,43.13,43.16,82956.0,36.0835,36.0835,36.0417,36.0667,82956.0
2017-12-18 14:25:00,43.16,43.19,43.15,43.18,72484.0,36.0667,36.0918,36.0584,36.0835,72484.0
2017-12-18 14:30:00,43.18,43.22,43.17,43.21,41788.0,36.0835,36.1169,36.0751,36.1085,41788.0
2017-12-18 14:35:00,43.22,43.27,43.19,43.26,111619.0,36.1169,36.1587,36.0918,36.1503,111619.0
2017-12-18 14:40:00,43.26,43.31,43.23,43.29,65774.0,36.1503,36.1921,36.1252,36.1754,65774.0
2017-12-18 14:45:00,43.29,43.29,43.25,43.26,46520.0,36.1754,36.1754,36.142,36.1503,46520.0
2017-12-18 14:50:00,43.25,43.29,43.23,43.29,85935.0,36.142,36.1754,36.1252,36.1754,85935.0
2017-12-18 14:55:00,43.29,43.3,43.25,43.27,69783.0,36.1754,36.1837,36.142,36.1587,69783.0
2017-12-18 15:00:00,43.28,43.29,43.25,43.25,61073.0,36.167,36.1754,36.142,36.142,61073.0
2017-12-18 15:05:00,43.26,43.27,43.2,43.2,86264.0,36.1503,36.1587,36.1002,36.1002,86264.0
2017-12-18 15:10:00,43.2,43.22,43.18,43.19,100362.0,36.1002,36.1169,36.0835,36.0918,100362.0
2017-12-18 15:15:00,43.19,43.19,43.16,43.19,67170.0,36.0918,36.0918,36.0667,36.0918,67170.0
2017-12-18 15:20:00,43.19,43.19,43.16,43.19,116323.0,36.0918,36.0918,36.0667,36.0918,116323.0
2017-12-18 15:25:00,43.18,43.19,43.12,43.12,145053.0,36.0835,36.0918,36.0333,36.0333,145053.0
2017-12-18 15:30:00,43.13,43.17,43.12,43.15,121845.0,36.0417,36.0751,36.0333,36.0584,121845.0
2017-12-18 15:35:00,43.15,43.16,43.1,43.14,143260.0,36.0584,36.0667,36.0166,36.05,143260.0
2017-12-18 15:40:00,43.14,43.15,43.12,43.12,132419.0,36.05,36.0584,36.0333,36.0333,132419.0
2017-12-18 15:45:00,43.12,43.14,43.09,43.09,145048.0,36.0333,36.05,36.0083,36.0083,145048.0
2017-12-18 15:50:00,43.09,43.09,43.02,43.08,356897.0,36.0083,36.0083,35.9498,35.9999,356897.0
2017-12-18 15:55:00,43.08,43.13,43.08,43.11,631296.0,35.9999,36.0417,35.9999,36.025,631296.0
2017-12-19 09:30:00,43.32,43.49,43.15,43.45,190917.0,36.2005,36.3425,36.0584,36.3091,190917.0
2017-12-19 09:35:00,43.46,43.46,43.3,43.32,119704.0,36.3174,36.3174,36.1837,36.2005,119704.0
2017-12-19 09:40:00,43.31,43.4,43.26,43.37,101490.0,36.1921,36.2673,36.1503,36.2422,101490.0
2017-12-19 09:45:00,43.37,43.4,43.31,43.34,83519.0,36.2422,36.2673,36.1921,36.2172,83519.0
2017-12-19 09:50:00,43.34,43.39,43.32,43.36,77303.0,36.2172,36.2589,36.2005,36.2339,77303.0
2017-12-19 09:55:00,43.35,43.36,43.22,43.26,77838.0,36.2255,36.2339,36.1169,36.1503,77838.0
2017-12-19 10:00:00,43.27,43.28,43.23,43.26,55617.0,36.1587,36.167,36.1252,36.1503,55617.0
2017-12-19 10:05:00,43.26,43.28,43.24,43.27,66386.0,36.1503,36.167,36.1336,36.1587,66386.0
2017-12-19 10:10:00,43.26,43.27,43.22,43.25,52017.0,36.1503,36.1587,36.1169,36.142,52017.0
2017-12-19 10:15:00,43.25,43.26,43.19,43.23,54472.0,36.142,36.1503,36.0918,36.1252,54472.0
2017-12-19 10:20:00,43.23,43.35,43.23,43.34,160303.0,36.1252,36.2255,36.1252,36.2172,160303.0
2017-12-19 10:25:00,43.34,43.43,43.31,43.34,239106.0,36.2172,36.2924,36.1921,36.2172,239106.0
2017-12-19 10:30:00,43.34,43.41,43.34,43.35,56004.0,36.2172,36.2757,36.2172,36.2255,56004.0
2017-12-19 10:35:00,43.35,43.41,43.33,43.34,85482.0,36.2255,36.2757,36.2088,36.2172,85482.0
2017-12-19 10:40:00,43.34,43.4,43.32,43.4,49385.0,36.2172,36.2673,36.2005,36.2673,49385.0
2017-12-19 10:45:00,43.39,43.41,43.36,43.38,77128.0,36.2589,36.2757,36.2339,36.2506,77128.0
2017-12-19 10:50:00,43.38,43.39,43.35,43.35,32904.0,36.2506,36.2589,36.2255,36.2255,32904.0
2017-12-19 10:55:00,43.35,43.37,43.34,43.36,44837.0,36.2255,36.2422,36.2172,36.2339,44837.0
2017-12-19 11:00:00,43.36,43.41,43.35,43.37,58684.0,36.2339,36.2757,36.2255,36.2422,58684.0
2017-12-19 11:05:00,43.37,43.41,43.37,43.41,34395.0,36.2422,36.2757,36.2422,36.2757,34395.0
2017-12-19 11:10:00,43.41,43.46,43.4,43.46,59584.0,36.2757,36.3174,36.2673,36.3174,59584.0
2017-12-19 11:15:00,43.46,43.46,43.4,43.41,48721.0,36.3174,36.3174,36.2673,36.2757,48721.0
2017-12-19 11:20:00,43.41,43.41,43.39,43.4,43080.0,36.2757,36.2757,36.2589,36.2673,43080.0
2017-12-19 11:25:00,43.41,43.41,43.36,43.36,28886.0,36.2757,36.2757,36.2339,36.2339,28886.0
2017-12-19 11:30:00,43.36,43.38,43.35,43.35,35470.0,36.2339,36.2506,36.2255,36.2255,35470.0
2017-12-19 11:35:00,43.35,43.36,43.33,43.34,44257.0,36.2255,36.2339,36.2088,36.2172,44257.0
2017-12-19 11:40:00,43.33,43.34,43.31,43.31,28139.0,36.2088,36.2172,36.1921,36.1921,28139.0
2017-12-19 11:45:00,43.31,43.32,43.25,43.27,51187.0,36.1921,36.2005,36.142,36.1587,51187.0
2017-12-19 11:50:00,43.28,43.28,43.25,43.26,45175.0,36.167,36.167,36.142,36.1503,45175.0
2017-12-19 11:55:00,43.25,43.26,43.22,43.22,23788.0,36.142,36.1503,36.1169,36.1169,23788.0
2017-12-19 12:00:00,43.22,43.27,43.22,43.23,45625.0,36.1169,36.1587,36.1169,36.1252,45625.0
2017-12-19 12:05:00,43.23,43.25,43.22,43.22,18672.0,36.1252,36.142,36.1169,36.1169,18672.0
2017-12-19 12:10:00,43.22,43.24,43.21,43.23,33251.0,36.1169,36.1336,36.1085,36.1252,33251.0
2017-12-19 12:15:00,43.23,43.24,43.22,43.24,16569.0,36.1252,36.1336,36.1169,36.1336,16569.0
2017-12-19 12:20:00,43.23,43.27,43.23,43.26,106751.0,36.1252,36.1587,36.1252,36.1503,106751.0
2017-12-19 12:25:00,43.27,43.28,43.25,43.26,23573.0,36.1587,36.167,36.142,36.1503,23573.0
2017-12-19 12:30:00,43.25,43.29,43.25,43.28,19225.0,36.142,36.1754,36.142,36.167,19225.0
2017-12-19 12:35:00,43.28,43.34,43.28,43.34,72684.0,36.167,36.2172,36.167,36.2172,72684.0
2017-12-19 12:40:00,43.33,43.34,43.29,43.33,27964.0,36.2088,36.2172,36.1754,36.2088,27964.0
2017-12-19 12:45:00,43.33,43.33,43.3,43.3,26780.0,36.2088,36.2088,36.1837,36.1837,26780.0
2017-12-19 12:50:00,43.3,43.34,43.3,43.33,21342.0,36.1837,36.2172,36.1837,36.2088,21342.0
2017-12-19 12:55:00,43.33,43.35,43.3,43.33,71314.0,36.2088,36.2255,36.1837,36.2088,71314.0
2017-12-19 13:00:00,43.34,43.41,43.33,43.4,93831.0,36.2172,36.2757,36.2088,36.2673,93831.0
2017-12-19 13:05:00,43.4,43.42,43.38,43.41,64778.0,36.2673,36.284,36.2506,36.2757,64778.0
2017-12-19 13:10:00,43.41,43.41,43.37,43.38,35507.0,36.2757,36.2757,36.2422,36.2506,35507.0
2017-12-19 13:15:00,43.38,43.4,43.38,43.4,18773.0,36.2506,36.2673,36.2506,36.2673,18773.0
2017-12-19 13:20:00,43.4,43.41,43.39,43.41,31787.0,36.2673,36.2757,36.2589,36.2757,31787.0
2017-12-19 13:25:00,43.41,43.42,43.38,43.38,37069.0,36.2757,36.284,36.2506,36.2506,37069.0
2017-12-19 13:30:00,43.38,43.42,43.36,43.4,55566.0,36.2506,36.284,36.2339,36.2673,55566.0
2017-12-19 13:35:00,43.4,43.4,43.38,43.39,28020.0,36.2673,36.2673,36.2506,36.2589,28020.0
2017-12-19 13:40:00,43.39,43.41,43.38,43.4,27466.0,36.2589,36.2757,36.2506,36.2673,27466.0
2017-12-19 13:45:00,43.41,43.41,43.4,43.41,10496.0,36.2757,36.2757,36.2673,36.2757,10496.0
2017-12-19 13:50:00,43.41,43.41,43.39,43.4,25928.0,36.2757,36.2757,36.2589,36.2673,25928.0
2017-12-19 13:55:00,43.4,43.46,43.39,43.43,45496.0,36.2673,36.3174,36.2589,36.2924,45496.0
2017-12-19 14:00:00,43.43,43.44,43.41,43.42,27446.0,36.2924,36.3007,36.2757,36.284,27446.0
2017-12-19 14:05:00,43.44,43.5,43.42,43.5,64735.0,36.3007,36.3509,36.284,36.3509,64735.0
2017-12-19 14:10:00,43.49,43.56,43.48,43.55,126871.0,36.3425,36.401,36.3342,36.3927,126871.0
2017-12-19 14:15:00,43.55,43.56,43.53,43.55,71608.0,36.3927,36.401,36.3759,36.3927,71608.0
2017-12-19 14:20:00,43.56,43.62,43.53,43.62,265382.0,36.401,36.4511,36.3759,36.4511,265382.0
2017-12-19 14:25:00,43.62,43.65,43.58,43.65,93449.0,36.4511,36.4762,36.4177,36.4762,93449.0
2017-12-19 14:30:00,43.65,43.65,43.56,43.6,188038.0,36.4762,36.4762,36.401,36.4344,188038.0
2017-12-19 14:35:00,43.61,43.61,43.54,43.55,180853.0,36.4428,36.4428,36.3843,36.3927,180853.0
2017-12-19 14:40:00,43.55,43.6,43.54,43.58,93089.0,36.3927,36.4344,36.3843,36.4177,93089.0
2017-12-19 14:45:00,43.59,43.59,43.57,43.58,26768.0,36.4261,36.4261,36.4094,36.4177,26768.0
2017-12-19 14:50:00,43.57,43.58,43.54,43.55,124652.0,36.4094,36.4177,36.3843,36.3927,124652.0
2017-12-19 14:55:00,43.55,43.55,43.44,43.45,315613.0,36.3927,36.3927,36.3007,36.3091,315613.0
2017-12-19 15:00:00,43.44,43.45,43.4,43.41,34552.0,36.3007,36.3091,36.2673,36.2757,34552.0
2017-12-19 15:05:00,43.41,43.41,43.35,43.38,62889.0,36.2757,36.2757,36.2255,36.2506,62889.0
2017-12-19 15:10:00,43.38,43.4,43.36,43.37,37397.0,36.2506,36.2673,36.2339,36.2422,37397.0
2017-12-19 15:15:00,43.36,43.38,43.35,43.36,29302.0,36.2339,36.2506,36.2255,36.2339,29302.0
2017-12-19 15:20:00,43.36,43.39,43.34,43.35,50805.0,36.2339,36.2589,36.2172,36.2255,50805.0
2017-12-19 15:25:00,43.34,43.36,43.29,43.29,100410.0,36.2172,36.2339,36.1754,36.1754,100410.0
2017-12-19 15:30:00,43.29,43.33,43.29,43.3,73994.0,36.1754,36.2088,36.1754,36.1837,73994.0
2017-12-19 15:35:00,43.3,43.33,43.28,43.32,85089.0,36.1837,36.2088,36.167,36.2005,85089.0
2017-12-19 15:40:00,43.32,43.32,43.27,43.29,77769.0,36.2005,36.2005,36.1587,36.1754,77769.0
2017-12-19 15:45:00,43.3,43.3,43.27,43.29,62336.0,36.1837,36.1837,36.1587,36.1754,62336.0
2017-12-19 15:50:00,43.29,43.3,43.26,43.28,270813.0,36.1754,36.1837,36.1503,36.167,270813.0
2017-12-19 15:55:00,43.27,43.28,43.23,43.25,309076.0,36.1587,36.167,36.1252,36.142,309076.0
2017-12-20 09:30:00,43.38,43.47,43.23,43.33,141062.0,36.2506,36.3258,36.1252,36.2088,141062.0
2017-12-20 09:35:00,43.33,43.33,43.0,43.02,98894.0,36.2088,36.2088,35.933,35.9498,98894.0
2017-12-20 09:40:00,43.02,43.04,42.9,42.99,71572.0,35.9498,35.9665,35.8495,35.9247,71572.0
2017-12-20 09:45:00,42.99,43.05,42.97,43.01,60159.0,35.9247,35.9748,35.908,35.9414,60159.0
2017-12-20 09:50:00,43.02,43.06,42.99,43.03,61921.0,35.9498,35.9832,35.9247,35.9581,61921.0
2017-12-20 09:55:00,43.02,43.1,42.99,43.1,70333.0,35.9498,36.0166,35.9247,36.0166,70333.0
2017-12-20 10:00:00,43.1,43.13,42.99,42.99,95072.0,36.0166,36.0417,35.9247,35.9247,95072.0
2017-12-20 10:05:00,43.0,43.06,42.96,43.01,38882.0,35.933,35.9832,35.8996,35.9414,38882.0
2017-12-20 10:10:00,43.01,43.05,43.0,43.05,39885.0,35.9414,35.9748,35.933,35.9748,39885.0
2017-12-20 10:15:00,43.04,43.05,42.99,43.02,39011.0,35.9665,35.9748,35.9247,35.9498,39011.0
2017-12-20 10:20:00,43.03,43.08,43.0,43.05,51050.0,35.9581,35.9999,35.933,35.9748,51050.0
2017-12-20 10:25:00,43.05,43.07,43.03,43.05,42381.0,35.9748,35.9915,35.9581,35.9748,42381.0
2017-12-20 10:30:00,43.05,43.05,42.97,42.98,61740.0,35.9748,35.9748,35.908,35.9163,61740.0
2017-12-20 10:35:00,42.99,43.02,42.96,42.97,79098.0,35.9247,35.9498,35.8996,35.908,79098.0
2017-12-20 10:40:00,42.98,43.03,42.9,42.91,51117.0,35.9163,35.9581,35.8495,35.8578,51117.0
2017-12-20 10:45:00,42.91,42.94,42.91,42.91,27761.0,35.8578,35.8829,35.8578,35.8578,27761.0
2017-12-20 10:50:00,42.91,42.98,42.91,42.92,45757.0,35.8578,35.9163,35.8578,35.8662,45757.0
2017-12-20 10:55:00,42.93,42.94,42.9,42.93,21256.0,35.8745,35.8829,35.8495,35.8745,21256.0
2017-12-20 11:00:00,42.94,43.05,42.92,43.04,66137.0,35.8829,35.9748,35.8662,35.9665,66137.0
2017-12-20 11:05:00,43.04,43.06,42.96,42.98,142434.0,35.9665,35.9832,35.8996,35.9163,142434.0
2017-12-20 11:10:00,42.98,42.98,42.91,42.93,29431.0,35.9163,35.9163,35.8578,35.8745,29431.0
2017-12-20 11:15:00,42.93,42.97,42.92,42.93,37235.0,35.8745,35.908,35.8662,35.8745,37235.0
2017-12-20 11:20:00,42.92,42.95,42.9,42.95,30745.0,35.8662,35.8913,35.8495,35.8913,30745.0
2017-12-20 11:25:00,42.95,43.0,42.94,42.97,61183.0,35.8913,35.933,35.8829,35.908,61183.0
2017-12-20 11:30:00,42.97,43.03,42.96,43.01,88155.0,35.908,35.9581,35.8996,35.9414,88155.0
2017-12-20 11:35:00,43.01,43.02,42.98,43.0,38524.0,35.9414,35.9498,35.9163,35.933,38524.0
2017-12-20 11:40:00,43.0,43.01,42.95,43.0,171539.0,35.933,35.9414,35.8913,35.933,171539.0
2017-12-20 11:45:00,43.02,43.02,42.96,42.99,38069.0,35.9498,35.9498,35.8996,35.9247,38069.0
2017-12-20 11:50:00,42.98,42.99,42.94,42.96,27355.0,35.9163,35.9247,35.8829,35.8996,27355.0
2017-12-20 11:55:00,42.96,42.98,42.92,42.92,35733.0,35.8996,35.9163,35.8662,35.8662,35733.0
2017-12-20 12:00:00,42.93,42.94,42.91,42.92,19665.0,35.8745,35.8829,35.8578,35.8662,19665.0
2017-12-20 12:05:00,42.93,42.93,42.89,42.89,44584.0,35.8745,35.8745,35.8411,35.8411,44584.0
2017-12-20 12:10:00,42.9,42.92,42.89,42.92,30896.0,35.8495,35.8662,35.8411,35.8662,30896.0
2017-12-20 12:15:00,42.93,42.97,42.89,42.94,98084.0,35.8745,35.908,35.8411,35.8829,98084.0
2017-12-20 12:20:00,42.94,42.94,42.91,42.93,61267.0,35.8829,35.8829,35.8578,35.8745,61267.0
2017-12-20 12:25:00,42.94,42.94,42.91,42.93,38812.0,35.8829,35.8829,35.8578,35.8745,38812.0
2017-12-20 12:30:00,42.93,42.96,42.92,42.95,33016.0,35.8745,35.8996,35.8662,35.8913,33016.0
2017-12-20 12:35:00,42.95,42.99,42.94,42.94,98203.0,35.8913,35.9247,35.8829,35.8829,98203.0
2017-12-20 12:40:00,42.94,42.95,42.93,42.94,45132.0,35.8829,35.8913,35.8745,35.8829,45132.0
2017-12-20 12:45:00,42.94,42.95,42.93,42.95,38146.0,35.8829,35.8913,35.8745,35.8913,38146.0
2017-12-20 12:50:00,42.95,42.96,42.93,42.95,20131.0,35.8913,35.8996,35.8745,35.8913,20131.0
2017-12-20 12:55:00,42.94,42.95,42.94,42.95,23193.0,35.8829,35.8913,35.8829,35.8913,23193.0
2017-12-20 13:00:00,42.94,42.95,42.89,42.92,40966.0,35.8829,35.8913,35.8411,35.8662,40966.0
2017-12-20 13:05:00,42.91,42.93,42.9,42.92,18934.0,35.8578,35.8745,35.8495,35.8662,18934.0
2017-12-20 13:10:00,42.91,42.96,42.91,42.95,22935.0,35.8578,35.8996,35.8578,35.8913,22935.0
2017-12-20 13:15:00,42.95,42.99,42.93,42.98,28858.0,35.8913,35.9247,35.8745,35.9163,28858.0
2017-12-20 13:20:00,42.98,43.05,42.98,43.05,166637.0,35.9163,35.9748,35.9163,35.9748,166637.0
2017-12-20 13:25:00,43.05,43.09,43.01,43.06,236308.0,35.9748,36.0083,35.9414,35.9832,236308.0
2017-12-20 13:30:00,43.07,43.08,43.04,43.08,23770.0,35.9915,35.9999,35.9665,35.9999,23770.0
2017-12-20 13:35:00,43.07,43.08,43.04,43.05,25873.0,35.9915,35.9999,35.9665,35.9748,25873.0
2017-12-20 13:40:00,43.05,43.06,43.04,43.05,12206.0,35.9748,35.9832,35.9665,35.9748,12206.0
2017-12-20 13:45:00,43.06,43.06,43.01,43.04,63206.0,35.9832,35.9832,35.9414,35.9665,63206.0
2017-12-20 13:50:00,43.04,43.08,43.03,43.08,20184.0,35.9665,35.9999,35.9581,35.9999,20184.0
2017-12-20 13:55:00,43.07,43.07,43.03,43.04,61737.0,35.9915,35.9915,35.9581,35.9665,61737.0
2017-12-20 14:00:00,43.04,43.04,43.0,43.0,143765.0,35.9665,35.9665,35.933,35.933,143765.0
2017-12-20 14:05:00,43.0,43.02,42.98,43.02,38200.0,35.933,35.9498,35.9163,35.9498,38200.0
2017-12-20 14:10:00,43.02,43.02,42.97,43.0,48797.0,35.9498,35.9498,35.908,35.933,48797.0
2017-12-20 14:15:00,43.0,43.01,42.98,43.0,40408.0,35.933,35.9414,35.9163,35.933,40408.0
2017-12-20 14:20:00,43.0,43.03,42.96,43.01,58166.0,35.933,35.9581,35.8996,35.9414,58166.0
2017-12-20 14:25:00,43.02,43.02,42.99,43.01,40195.0,35.9498,35.9498,35.9247,35.9414,40195.0
2017-12-20 14:30:00,43.0,43.02,42.99,43.01,27152.0,35.933,35.9498,35.9247,35.9414,27152.0
2017-12-20 14:35:00,43.01,43.02,43.0,43.01,22975.0,35.9414,35.9498,35.933,35.9414,22975.0
2017-12-20 14:40:00,43.01,43.06,43.0,43.06,134553.0,35.9414,35.9832,35.933,35.9832,134553.0
2017-12-20 14:45:00,43.05,43.08,43.03,43.04,53303.0,35.9748,35.9999,35.9581,35.9665,53303.0
2017-12-20 14:50:00,43.04,43.06,43.02,43.03,62285.0,35.9665,35.9832,35.9498,35.9581,62285.0
2017-12-20 14:55:00,43.03,43.05,43.01,43.04,82240.0,35.9581,35.9748,35.9414,35.9665,82240.0
2017-12-20 15:00:00,43.03,43.04,43.0,43.0,39105.0,35.9581,35.9665,35.933,35.933,39105.0
2017-12-20 15:05:00,43.0,43.02,42.98,43.01,80954.0,35.933,35.9498,35.9163,35.9414,80954.0
2017-12-20 15:10:00,43.01,43.01,43.0,43.01,26696.0,35.9414,35.9414,35.933,35.9414,26696.0
2017-12-20 15:15:00,43.01,43.03,43.0,43.02,93449.0,35.9414,35.9581,35.933,35.9498,93449.0
2017-12-20 15:20:00,43.01,43.03,43.0,43.01,55844.0,35.9414,35.9581,35.933,35.9414,55844.0
2017-12-20 15:25:00,43.02,43.05,43.0,43.04,152593.0,35.9498,35.9748,35.933,35.9665,152593.0
2017-12-20 15:30:00,43.04,43.08,43.01,43.08,97037.0,35.9665,35.9999,35.9414,35.9999,97037.0
2017-12-20 15:35:00,43.09,43.1,43.07,43.07,63318.0,36.0083,36.0166,35.9915,35.9915,63318.0
2017-12-20 15:40:00,43.07,43.08,43.01,43.08,338877.0,35.9915,35.9999,35.9414,35.9999,338877.0
2017-12-20 15:45:00,43.07,43.07,43.01,43.03,229395.0,35.9915,35.9915,35.9414,35.9581,229395.0
2017-12-20 15:50:00,43.03,43.03,42.95,42.98,201972.0,35.9581,35.9581,35.8913,35.9163,201972.0
2017-12-20 15:55:00,42.99,43.0,42.94,42.96,504341.0,35.9247,35.933,35.8829,35.8996,504341.0
2017-12-21 09:30:00,43.12,43.29,43.11,43.16,167648.0,36.0333,36.1754,36.025,36.0667,167648.0
2017-12-21 09:35:00,43.15,43.17,42.98,43.01,41704.0,36.0584,36.0751,35.9163,35.9414,41704.0
2017-12-21 09:40:00,43.01,43.04,42.98,43.01,114734.0,35.9414,35.9665,35.9163,35.9414,114734.0
2017-12-21 09:45:00,43.02,43.04,42.99,43.01,54807.0,35.9498,35.9665,35.9247,35.9414,54807.0
2017-12-21 09:50:00,43.01,43.05,43.0,43.01,94407.0,35.9414,35.9748,35.933,35.9414,94407.0
2017-12-21 09:55:00,43.01,43.02,42.98,42.99,104572.0,35.9414,35.9498,35.9163,35.9247,104572.0
2017-12-21 10:00:00,42.98,43.04,42.98,43.04,67113.0,35.9163,35.9665,35.9163,35.9665,67113.0
2017-12-21 10:05:00,43.03,43.05,43.01,43.04,52960.0,35.9581,35.9748,35.9414,35.9665,52960.0
2017-12-21 10:10:00,43.04,43.05,42.99,43.02,265097.0,35.9665,35.9748,35.9247,35.9498,265097.0
2017-12-21 10:15:00,43.02,43.04,43.0,43.02,113556.0,35.9498,35.9665,35.933,35.9498,113556.0
2017-12-21 10:20:00,43.02,43.03,42.98,42.99,100627.0,35.9498,35.9581,35.9163,35.9247,100627.0
2017-12-21 10:25:00,42.99,43.03,42.97,43.02,64005.0,35.9247,35.9581,35.908,35.9498,64005.0
2017-12-21 10:30:00,43.02,43.05,43.01,43.05,47403.0,35.9498,35.9748,35.9414,35.9748,47403.0
2017-12-21 10:35:00,43.06,43.1,43.01,43.02,82062.0,35.9832,36.0166,35.9414,35.9498,82062.0
2017-12-21 10:40:00,43.02,43.02,42.99,43.01,63752.0,35.9498,35.9498,35.9247,35.9414,63752.0
2017-12-21 10:45:00,43.0,43.04,42.99,43.04,103253.0,35.933,35.9665,35.9247,35.9665,103253.0
2017-12-21 10:50:00,43.04,43.04,42.99,43.02,72586.0,35.9665,35.9665,35.9247,35.9498,72586.0
2017-12-21 10:55:00,43.02,43.04,43.0,43.01,61971.0,35.9498,35.9665,35.933,35.9414,61971.0
2017-12-21 11:00:00,43.01,43.02,42.99,43.0,75016.0,35.9414,35.9498,35.9247,35.933,75016.0
2017-12-21 11:05:00,43.0,43.01,42.99,43.01,24055.0,35.933,35.9414,35.9247,35.9414,24055.0
2017-12-21 11:10:00,43.01,43.01,42.99,43.0,22752.0,35.9414,35.9414,35.9247,35.933,22752.0
2017-12-21 11:15:00,43.01,43.02,42.99,43.0,66445.0,35.9414,35.9498,35.9247,35.933,66445.0
2017-12-21 11:20:00,43.0,43.04,42.98,43.03,115490.0,35.933,35.9665,35.9163,35.9581,115490.0
2017-12-21 11:25:00,43.04,43.12,43.04,43.06,73194.0,35.9665,36.0333,35.9665,35.9832,73194.0
2017-12-21 11:30:00,43.05,43.08,43.01,43.02,142329.0,35.9748,35.9999,35.9414,35.9498,142329.0
2017-12-21 11:35:00,43.03,43.05,43.01,43.04,191866.0,35.9581,35.9748,35.9414,35.9665,191866.0
2017-12-21 11:40:00,43.04,43.06,43.02,43.03,141543.0,35.9665,35.9832,35.9498,35.9581,141543.0
2017-12-21 11:45:00,43.04,43.18,43.03,43.15,115965.0,35.9665,36.0835,35.9581,36.0584,115965.0
2017-12-21 11:50:00,43.15,43.15,43.07,43.11,60233.0,36.0584,36.0584,35.9915,36.025,60233.0
2017-12-21 11:55:00,43.11,43.12,43.07,43.09,38652.0,36.025,36.0333,35.9915,36.0083,38652.0
2017-12-21 12:00:00,43.1,43.12,43.07,43.07,53678.0,36.0166,36.0333,35.9915,35.9915,53678.0
2017-12-21 12:05:00,43.06,43.08,43.04,43.05,41699.0,35.9832,35.9999,35.9665,35.9748,41699.0
2017-12-21 12:10:00,43.04,43.06,43.03,43.04,66387.0,35.9665,35.9832,35.9581,35.9665,66387.0
2017-12-21 12:15:00,43.03,43.08,43.02,43.07,37119.0,35.9581,35.9999,35.9498,35.9915,37119.0
2017-12-21 12:20:00,43.08,43.11,43.07,43.11,27852.0,35.9999,36.025,35.9915,36.025,27852.0
2017-12-21 12:25:00,43.12,43.14,43.1,43.11,42086.0,36.0333,36.05,36.0166,36.025,42086.0
2017-12-21 12:30:00,43.11,43.14,43.08,43.09,33338.0,36.025,36.05,35.9999,36.0083,33338.0
2017-12-21 12:35:00,43.08,43.09,43.08,43.08,18649.0,35.9999,36.0083,35.9999,35.9999,18649.0
2017-12-21 12:40:00,43.08,43.1,43.06,43.09,23517.0,35.9999,36.0166,35.9832,36.0083,23517.0
2017-12-21 12:45:00,43.09,43.1,43.08,43.09,14840.0,36.0083,36.0166,35.9999,36.0083,14840.0
2017-12-21 12:50:00,43.09,43.09,43.08,43.09,18235.0,36.0083,36.0083,35.9999,36.0083,18235.0
2017-12-21 12:55:00,43.08,43.17,43.08,43.16,48752.0,35.9999,36.0751,35.9999,36.0667,48752.0
2017-12-21 13:00:00,43.16,43.23,43.16,43.23,35109.0,36.0667,36.1252,36.0667,36.1252,35109.0
2017-12-21 13:05:00,43.23,43.23,43.19,43.2,53668.0,36.1252,36.1252,36.0918,36.1002,53668.0
2017-12-21 13:10:00,43.2,43.2,43.15,43.17,38791.0,36.1002,36.1002,36.0584,36.0751,38791.0
2017-12-21 13:15:00,43.18,43.19,43.15,43.16,53081.0,36.0835,36.0918,36.0584,36.0667,53081.0
2017-12-21 13:20:00,43.16,43.17,43.14,43.15,50898.0,36.0667,36.0751,36.05,36.0584,50898.0
2017-12-21 13:25:00,43.15,43.18,43.14,43.16,64449.0,36.0584,36.0835,36.05,36.0667,64449.0
2017-12-21 13:30:00,43.16,43.16,43.12,43.13,33368.0,36.0667,36.0667,36.0333,36.0417,33368.0
2017-12-21 13:35:00,43.14,43.14,43.07,43.07,30344.0,36.05,36.05,35.9915,35.9915,30344.0
2017-12-21 13:40:00,43.07,43.12,43.07,43.1,89979.0,35.9915,36.0333,35.9915,36.0166,89979.0
2017-12-21 13:45:00,43.1,43.15,43.1,43.15,28790.0,36.0166,36.0584,36.0166,36.0584,28790.0
2017-12-21 13:50:00,43.15,43.19,43.13,43.16,29542.0,36.0584,36.0918,36.0417,36.0667,29542.0
2017-12-21 13:55:00,43.16,43.18,43.15,43.16,18622.0,36.0667,36.0835,36.0584,36.0667,18622.0
2017-12-21 14:00:00,43.17,43.17,43.15,43.16,14522.0,36.0751,36.0751,36.0584,36.0667,14522.0
2017-12-21 14:05:00,43.16,43.16,43.14,43.15,42054.0,36.0667,36.0667,36.05,36.0584,42054.0
2017-12-21 14:10:00,43.15,43.15,43.14,43.15,20207.0,36.0584,36.0584,36.05,36.0584,20207.0
2017-12-21 14:15:00,43.15,43.15,43.07,43.09,194789.0,36.0584,36.0584,35.9915,36.0083,194789.0
2017-12-21 14:20:00,43.08,43.13,43.08,43.1,44428.0,35.9999,36.0417,35.9999,36.0166,44428.0
2017-12-21 14:25:00,43.1,43.11,43.07,43.1,56830.0,36.0166,36.025,35.9915,36.0166,56830.0
2017-12-21 14:30:00,43.09,43.12,43.07,43.09,30857.0,36.0083,36.0333,35.9915,36.0083,30857.0
2017-12-21 14:35:00,43.09,43.11,43.08,43.09,49987.0,36.0083,36.025,35.9999,36.0083,49987.0
2017-12-21 14:40:00,43.09,43.11,43.09,43.11,74962.0,36.0083,36.025,36.0083,36.025,74962.0
2017-12-21 14:45:00,43.11,43.11,43.08,43.09,45479.0,36.025,36.025,35.9999,36.0083,45479.0
2017-12-21 14:50:00,43.09,43.12,43.08,43.12,42604.0,36.0083,36.0333,35.9999,36.0333,42604.0
2017-12-21 14:55:00,43.12,43.13,43.09,43.09,58421.0,36.0333,36.0417,36.0083,36.0083,58421.0
2017-12-21 15:00:00,43.09,43.12,43.09,43.09,33665.0,36.0083,36.0333,36.0083,36.0083,33665.0
2017-12-21 15:05:00,43.09,43.11,43.07,43.1,104041.0,36.0083,36.025,35.9915,36.0166,104041.0
2017-12-21 15:10:00,43.11,43.11,43.1,43.11,33784.0,36.025,36.025,36.0166,36.025,33784.0
2017-12-21 15:15:00,43.11,43.11,43.09,43.11,54940.0,36.025,36.025,36.0083,36.025,54940.0
2017-12-21 15:20:00,43.11,43.11,43.1,43.11,26863.0,36.025,36.025,36.0166,36.025,26863.0
2017-12-21 15:25:00,43.11,43.13,43.1,43.11,86345.0,36.025,36.0417,36.0166,36.025,86345.0
2017-12-21 15:30:00,43.12,43.12,43.11,43.12,40996.0,36.0333,36.0333,36.025,36.0333,40996.0
2017-12-21 15:35:00,43.12,43.14,43.1,43.13,114348.0,36.0333,36.05,36.0166,36.0417,114348.0
2017-12-21 15:40:00,43.13,43.13,43.09,43.1,66941.0,36.0417,36.0417,36.0083,36.0166,66941.0
2017-12-21 15:45:00,43.09,43.1,43.07,43.08,100903.0,36.0083,36.0166,35.9915,35.9999,100903.0
2017-12-21 15:50:00,43.08,43.1,43.06,43.07,149552.0,35.9999,36.0166,35.9832,35.9915,149552.0
2017-12-21 15:55:00,43.07,43.11,43.06,43.1,273988.0,35.9915,36.025,35.9832,36.0166,273988.0
2017-12-22 09:30:00,43.2,43.44,43.13,43.42,291454.0,36.1002,36.3007,36.0417,36.284,291454.0
2017-12-22 09:35:00,43.44,43.47,43.35,43.43,74413.0,36.3007,36.3258,36.2255,36.2924,74413.0
2017-12-22 09:40:00,43.44,43.47,43.41,43.47,69974.0,36.3007,36.3258,36.2757,36.3258,69974.0
2017-12-22 09:45:00,43.47,43.47,43.39,43.4,27149.0,36.3258,36.3258,36.2589,36.2673,27149.0
2017-12-22 09:50:00,43.39,43.4,43.24,43.32,194790.0,36.2589,36.2673,36.1336,36.2005,194790.0
2017-12-22 09:55:00,43.33,43.4,43.3,43.4,73842.0,36.2088,36.2673,36.1837,36.2673,73842.0
2017-12-22 10:00:00,43.4,43.41,43.33,43.36,38078.0,36.2673,36.2757,36.2088,36.2339,38078.0
2017-12-22 10:05:00,43.36,43.41,43.35,43.38,35647.0,36.2339,36.2757,36.2255,36.2506,35647.0
2017-12-22 10:10:00,43.38,43.39,43.33,43.35,26783.0,36.2506,36.2589,36.2088,36.2255,26783.0
2017-12-22 10:15:00,43.35,43.35,43.25,43.25,39532.0,36.2255,36.2255,36.142,36.142,39532.0
2017-12-22 10:20:00,43.25,43.28,43.21,43.27,91693.0,36.142,36.167,36.1085,36.1587,91693.0
2017-12-22 10:25:00,43.27,43.28,43.23,43.23,73609.0,36.1587,36.167,36.1252,36.1252,73609.0
2017-12-22 10:30:00,43.22,43.3,43.21,43.28,124060.0,36.1169,36.1837,36.1085,36.167,124060.0
2017-12-22 10:35:00,43.29,43.32,43.28,43.3,38538.0,36.1754,36.2005,36.167,36.1837,38538.0
2017-12-22 10:40:00,43.3,43.36,43.3,43.33,148009.0,36.1837,36.2339,36.1837,36.2088,148009.0
2017-12-22 10:45:00,43.33,43.36,43.31,43.34,26694.0,36.2088,36.2339,36.1921,36.2172,26694.0
2017-12-22 10:50:00,43.34,43.35,43.3,43.32,30021.0,36.2172,36.2255,36.1837,36.2005,30021.0
2017-12-22 10:55:00,43.32,43.32,43.27,43.29,32119.0,36.2005,36.2005,36.1587,36.1754,32119.0
2017-12-22 11:00:00,43.3,43.31,43.26,43.3,27952.0,36.1837,36.1921,36.1503,36.1837,27952.0
2017-12-22 11:05:00,43.29,43.31,43.27,43.28,25391.0,36.1754,36.1921,36.1587,36.167,25391.0
2017-12-22 11:10:00,43.28,43.29,43.23,43.24,68140.0,36.167,36.1754,36.1252,36.1336,68140.0
2017-12-22 11:15:00,43.25,43.29,43.22,43.24,30486.0,36.142,36.1754,36.1169,36.1336,30486.0
2017-12-22 11:20:00,43.25,43.26,43.21,43.24,29141.0,36.142,36.1503,36.1085,36.1336,29141.0
2017-12-22 11:25:00,43.24,43.26,43.21,43.23,24405.0,36.1336,36.1503,36.1085,36.1252,24405.0
2017-12-22 11:30:00,43.22,43.23,43.18,43.21,29504.0,36.1169,36.1252,36.0835,36.1085,29504.0
2017-12-22 11:35:00,43.21,43.22,43.17,43.18,54023.0,36.1085,36.1169,36.0751,36.0835,54023.0
2017-12-22 11:40:00,43.18,43.23,43.18,43.21,45045.0,36.0835,36.1252,36.0835,36.1085,45045.0
2017-12-22 11:45:00,43.21,43.25,43.21,43.25,32346.0,36.1085,36.142,36.1085,36.142,32346.0
2017-12-22 11:50:00,43.25,43.28,43.23,43.23,40620.0,36.142,36.167,36.1252,36.1252,40620.0
2017-12-22 11:55:00,43.23,43.24,43.2,43.23,79669.0,36.1252,36.1336,36.1002,36.1252,79669.0
2017-12-22 12:00:00,43.23,43.24,43.21,43.23,39325.0,36.1252,36.1336,36.1085,36.1252,39325.0
2017-12-22 12:05:00,43.23,43.23,43.21,43.22,57863.0,36.1252,36.1252,36.1085,36.1169,57863.0
2017-12-22 12:10:00,43.23,43.24,43.21,43.23,22825.0,36.1252,36.1336,36.1085,36.1252,22825.0
2017-12-22 12:15:00,43.23,43.24,43.23,43.24,5894.0,36.1252,36.1336,36.1252,36.1336,5894.0
2017-12-22 12:20:00,43.23,43.26,43.23,43.23,32877.0,36.1252,36.1503,36.1252,36.1252,32877.0
2017-12-22 12:25:00,43.24,43.24,43.22,43.23,82143.0,36.1336,36.1336,36.1169,36.1252,82143.0
2017-12-22 12:30:00,43.23,43.23,43.22,43.22,8987.0,36.1252,36.1252,36.1169,36.1169,8987.0
2017-12-22 12:35:00,43.23,43.23,43.21,43.22,14212.0,36.1252,36.1252,36.1085,36.1169,14212.0
2017-12-22 12:40:00,43.22,43.22,43.19,43.2,10331.0,36.1169,36.1169,36.0918,36.1002,10331.0
2017-12-22 12:45:00,43.2,43.22,43.17,43.18,23177.0,36.1002,36.1169,36.0751,36.0835,23177.0
2017-12-22 12:50:00,43.18,43.2,43.17,43.19,12734.0,36.0835,36.1002,36.0751,36.0918,12734.0
2017-12-22 12:55:00,43.2,43.2,43.19,43.19,7861.0,36.1002,36.1002,36.0918,36.0918,7861.0
2017-12-22 13:00:00,43.2,43.25,43.15,43.25,193766.0,36.1002,36.142,36.0584,36.142,193766.0
2017-12-22 13:05:00,43.24,43.29,43.23,43.28,20876.0,36.1336,36.1754,36.1252,36.167,20876.0
2017-12-22 13:10:00,43.29,43.33,43.26,43.3,287303.0,36.1754,36.2088,36.1503,36.1837,287303.0
2017-12-22 13:15:00,43.31,43.35,43.3,43.32,29416.0,36.1921,36.2255,36.1837,36.2005,29416.0
2017-12-22 13:20:00,43.32,43.32,43.25,43.26,256485.0,36.2005,36.2005,36.142,36.1503,256485.0
2017-12-22 13:25:00,43.26,43.28,43.25,43.27,14341.0,36.1503,36.167,36.142,36.1587,14341.0
2017-12-22 13:30:00,43.27,43.3,43.27,43.28,9262.0,36.1587,36.1837,36.1587,36.167,9262.0
2017-12-22 13:35:00,43.29,43.29,43.26,43.27,16782.0,36.1754,36.1754,36.1503,36.1587,16782.0
2017-12-22 13:40:00,43.27,43.3,43.27,43.29,30870.0,36.1587,36.1837,36.1587,36.1754,30870.0
2017-12-22 13:45:00,43.29,43.33,43.28,43.33,51612.0,36.1754,36.2088,36.167,36.2088,51612.0
2017-12-22 13:50:00,43.32,43.33,43.31,43.32,24478.0,36.2005,36.2088,36.1921,36.2005,24478.0
2017-12-22 13:55:00,43.32,43.33,43.31,43.32,41586.0,36.2005,36.2088,36.1921,36.2005,41586.0
2017-12-22 14:00:00,43.32,43.32,43.3,43.3,38045.0,36.2005,36.2005,36.1837,36.1837,38045.0
2017-12-22 14:05:00,43.31,43.31,43.29,43.3,16821.0,36.1921,36.1921,36.1754,36.1837,16821.0
2017-12-22 14:10:00,43.3,43.32,43.29,43.31,66619.0,36.1837,36.2005,36.1754,36.1921,66619.0
2017-12-22 14:15:00,43.32,43.34,43.3,43.31,98342.0,36.2005,36.2172,36.1837,36.1921,98342.0
2017-12-22 14:20:00,43.31,43.31,43.3,43.31,26363.0,36.1921,36.1921,36.1837,36.1921,26363.0
2017-12-22 14:25:00,43.31,43.31,43.27,43.3,36146.0,36.1921,36.1921,36.1587,36.1837,36146.0
2017-12-22 14:30:00,43.3,43.31,43.29,43.3,35444.0,36.1837,36.1921,36.1754,36.1837,35444.0
2017-12-22 14:35:00,43.3,43.3,43.29,43.3,36757.0,36.1837,36.1837,36.1754,36.1837,36757.0
2017-12-22 14:40:00,43.3,43.32,43.29,43.3,57343.0,36.1837,36.2005,36.1754,36.1837,57343.0
2017-12-22 14:45:00,43.3,43.36,43.3,43.36,41467.0,36.1837,36.2339,36.1837,36.2339,41467.0
2017-12-22 14:50:00,43.36,43.41,43.35,43.4,38173.0,36.2339,36.2757,36.2255,36.2673,38173.0
2017-12-22 14:55:00,43.4,43.4,43.36,43.37,177484.0,36.2673,36.2673,36.2339,36.2422,177484.0
2017-12-22 15:00:00,43.38,43.38,43.31,43.34,202451.0,36.2506,36.2506,36.1921,36.2172,202451.0
2017-12-22 15:05:00,43.35,43.36,43.34,43.34,38570.0,36.2255,36.2339,36.2172,36.2172,38570.0
2017-12-22 15:10:00,43.34,43.35,43.32,43.33,79911.0,36.2172,36.2255,36.2005,36.2088,79911.0
2017-12-22 15:15:00,43.33,43.33,43.31,43.31,33686.0,36.2088,36.2088,36.1921,36.1921,33686.0
2017-12-22 15:20:00,43.32,43.32,43.29,43.3,51385.0,36.2005,36.2005,36.1754,36.1837,51385.0
2017-12-22 15:25:00,43.31,43.31,43.29,43.3,127003.0,36.1921,36.1921,36.1754,36.1837,127003.0
2017-12-22 15:30:00,43.3,43.31,43.3,43.31,44871.0,36.1837,36.1921,36.1837,36.1921,44871.0
2017-12-22 15:35:00,43.3,43.31,43.29,43.3,76435.0,36.1837,36.1921,36.1754,36.1837,76435.0
2017-12-22 15:40:00,43.3,43.31,43.27,43.28,153592.0,36.1837,36.1921,36.1587,36.167,153592.0
2017-12-22 15:45:00,43.28,43.29,43.24,43.29,58982.0,36.167,36.1754,36.1336,36.1754,58982.0
2017-12-22 15:50:00,43.28,43.3,43.26,43.3,174181.0,36.167,36.1837,36.1503,36.1837,174181.0
2017-12-22 15:55:00,43.3,43.37,43.3,43.37,421760.0,36.1837,36.2422,36.1837,36.2422,421760.0
2017-12-26 09:30:00,43.42,43.54,43.36,43.47,146722.0,36.284,36.3843,36.2339,36.3258,146722.0
2017-12-26 09:35:00,43.47,43.5,43.41,43.44,173596.0,36.3258,36.3509,36.2757,36.3007,173596.0
2017-12-26 09:40:00,43.44,43.48,43.4,43.44,103863.0,36.3007,36.3342,36.2673,36.3007,103863.0
2017-12-26 09:45:00,43.44,43.55,43.38,43.52,206213.0,36.3007,36.3927,36.2506,36.3676,206213.0
2017-12-26 09:50:00,43.53,43.73,43.53,43.66,109821.0,36.3759,36.5431,36.3759,36.4846,109821.0
2017-12-26 09:55:00,43.66,43.66,43.59,43.62,44316.0,36.4846,36.4846,36.4261,36.4511,44316.0
2017-12-26 10:00:00,43.62,43.62,43.49,43.52,147189.0,36.4511,36.4511,36.3425,36.3676,147189.0
2017-12-26 10:05:00,43.52,43.52,43.41,43.42,134047.0,36.3676,36.3676,36.2757,36.284,134047.0
2017-12-26 10:10:00,43.42,43.43,43.39,43.4,100609.0,36.284,36.2924,36.2589,36.2673,100609.0
2017-12-26 10:15:00,43.39,43.41,43.35,43.36,105639.0,36.2589,36.2757,36.2255,36.2339,105639.0
2017-12-26 10:20:00,43.36,43.37,43.33,43.34,28561.0,36.2339,36.2422,36.2088,36.2172,28561.0
2017-12-26 10:25:00,43.34,43.34,43.28,43.29,30724.0,36.2172,36.2172,36.167,36.1754,30724.0
2017-12-26 10:30:00,43.29,43.38,43.29,43.38,30264.0,36.1754,36.2506,36.1754,36.2506,30264.0
2017-12-26 10:35:00,43.38,43.39,43.32,43.34,139028.0,36.2506,36.2589,36.2005,36.2172,139028.0
2017-12-26 10:40:00,43.34,43.37,43.33,43.37,47338.0,36.2172,36.2422,36.2088,36.2422,47338.0
2017-12-26 10:45:00,43.37,43.38,43.35,43.38,110034.0,36.2422,36.2506,36.2255,36.2506,110034.0
2017-12-26 10:50:00,43.38,43.38,43.34,43.37,69134.0,36.2506,36.2506,36.2172,36.2422,69134.0
2017-12-26 10:55:00,43.37,43.37,43.34,43.34,34836.0,36.2422,36.2422,36.2172,36.2172,34836.0
2017-12-26 11:00:00,43.34,43.35,43.33,43.34,11903.0,36.2172,36.2255,36.2088,36.2172,11903.0
2017-12-26 11:05:00,43.34,43.37,43.31,43.37,136890.0,36.2172,36.2422,36.1921,36.2422,136890.0
2017-12-26 11:10:00,43.37,43.42,43.37,43.41,69972.0,36.2422,36.284,36.2422,36.2757,69972.0
2017-12-26 11:15:00,43.41,43.42,43.39,43.41,31640.0,36.2757,36.284,36.2589,36.2757,31640.0
2017-12-26 11:20:00,43.41,43.44,43.34,43.34,164054.0,36.2757,36.3007,36.2172,36.2172,164054.0
2017-12-26 11:25:00,43.35,43.4,43.35,43.4,87053.0,36.2255,36.2673,36.2255,36.2673,87053.0
2017-12-26 11:30:00,43.4,43.41,43.36,43.37,42064.0,36.2673,36.2757,36.2339,36.2422,42064.0
2017-12-26 11:35:00,43.36,43.36,43.32,43.34,13203.0,36.2339,36.2339,36.2005,36.2172,13203.0
2017-12-26 11:40:00,43.34,43.35,43.25,43.27,61167.0,36.2172,36.2255,36.142,36.1587,61167.0
2017-12-26 11:45:00,43.27,43.33,43.27,43.32,37570.0,36.1587,36.2088,36.1587,36.2005,37570.0
2017-12-26 11:50:00,43.33,43.35,43.33,43.35,27614.0,36.2088,36.2255,36.2088,36.2255,27614.0
2017-12-26 11:55:00,43.34,43.4,43.34,43.37,40471.0,36.2172,36.2673,36.2172,36.2422,40471.0
2017-12-26 12:00:00,43.37,43.38,43.35,43.36,15766.0,36.2422,36.2506,36.2255,36.2339,15766.0
2017-12-26 12:05:00,43.36,43.41,43.35,43.39,148154.0,36.2339,36.2757,36.2255,36.2589,148154.0
2017-12-26 12:10:00,43.39,43.41,43.38,43.41,24371.0,36.2589,36.2757,36.2506,36.2757,24371.0
2017-12-26 12:15:00,43.41,43.43,43.37,43.39,112669.0,36.2757,36.2924,36.2422,36.2589,112669.0
2017-12-26 12:20:00,43.39,43.41,43.38,43.41,24233.0,36.2589,36.2757,36.2506,36.2757,24233.0
2017-12-26 12:25:00,43.4,43.44,43.39,43.42,80671.0,36.2673,36.3007,36.2589,36.284,80671.0
2017-12-26 12:30:00,43.41,43.42,43.36,43.41,40234.0,36.2757,36.284,36.2339,36.2757,40234.0
2017-12-26 12:35:00,43.4,43.44,43.4,43.44,86844.0,36.2673,36.3007,36.2673,36.3007,86844.0
2017-12-26 12:40:00,43.44,43.44,43.36,43.38,67421.0,36.3007,36.3007,36.2339,36.2506,67421.0
2017-12-26 12:45:00,43.39,43.43,43.38,43.43,56719.0,36.2589,36.2924,36.2506,36.2924,56719.0
2017-12-26 12:50:00,43.43,43.49,43.42,43.47,206928.0,36.2924,36.3425,36.284,36.3258,206928.0
2017-12-26 12:55:00,43.47,43.52,43.45,43.49,61102.0,36.3258,36.3676,36.3091,36.3425,61102.0
2017-12-26 13:00:00,43.5,43.5,43.47,43.49,29847.0,36.3509,36.3509,36.3258,36.3425,29847.0
2017-12-26 13:05:00,43.49,43.5,43.48,43.49,53154.0,36.3425,36.3509,36.3342,36.3425,53154.0
2017-12-26 13:10:00,43.48,43.49,43.44,43.47,48624.0,36.3342,36.3425,36.3007,36.3258,48624.0
2017-12-26 13:15:00,43.48,43.49,43.43,43.44,38462.0,36.3342,36.3425,36.2924,36.3007,38462.0
2017-12-26 13:20:00,43.45,43.46,43.43,43.45,40722.0,36.3091,36.3174,36.2924,36.3091,40722.0
2017-12-26 13:25:00,43.45,43.49,43.44,43.48,42332.0,36.3091,36.3425,36.3007,36.3342,42332.0
2017-12-26 13:30:00,43.49,43.5,43.48,43.48,25117.0,36.3425,36.3509,36.3342,36.3342,25117.0
2017-12-26 13:35:00,43.48,43.49,43.47,43.48,28576.0,36.3342,36.3425,36.3258,36.3342,28576.0
2017-12-26 13:40:00,43.48,43.49,43.47,43.48,38966.0,36.3342,36.3425,36.3258,36.3342,38966.0
2017-12-26 13:45:00,43.49,43.51,43.48,43.5,72317.0,36.3425,36.3592,36.3342,36.3509,72317.0
2017-12-26 13:50:00,43.5,43.5,43.48,43.5,19730.0,36.3509,36.3509,36.3342,36.3509,19730.0
2017-12-26 13:55:00,43.5,43.51,43.46,43.48,102285.0,36.3509,36.3592,36.3174,36.3342,102285.0
2017-12-26 14:00:00,43.48,43.49,43.46,43.49,52065.0,36.3342,36.3425,36.3174,36.3425,52065.0
2017-12-26 14:05:00,43.49,43.5,43.48,43.5,19685.0,36.3425,36.3509,36.3342,36.3509,19685.0
2017-12-26 14:10:00,43.5,43.5,43.47,43.47,41895.0,36.3509,36.3509,36.3258,36.3258,41895.0
2017-12-26 14:15:00,43.48,43.48,43.44,43.45,19314.0,36.3342,36.3342,36.3007,36.3091,19314.0
2017-12-26 14:20:00,43.45,43.47,43.44,43.45,127549.0,36.3091,36.3258,36.3007,36.3091,127549.0
2017-12-26 14:25:00,43.45,43.46,43.43,43.43,79667.0,36.3091,36.3174,36.2924,36.2924,79667.0
2017-12-26 14:30:00,43.43,43.44,43.42,43.42,10451.0,36.2924,36.3007,36.284,36.284,10451.0
2017-12-26 14:35:00,43.43,43.44,43.42,43.44,19151.0,36.2924,36.3007,36.284,36.3007,19151.0
2017-12-26 14:40:00,43.44,43.44,43.43,43.44,23685.0,36.3007,36.3007,36.2924,36.3007,23685.0
2017-12-26 14:45:00,43.44,43.44,43.41,43.41,30318.0,36.3007,36.3007,36.2757,36.2757,30318.0
2017-12-26 14:50:00,43.41,43.42,43.39,43.4,67376.0,36.2757,36.284,36.2589,36.2673,67376.0
2017-12-26 14:55:00,43.4,43.41,43.39,43.41,56509.0,36.2673,36.2757,36.2589,36.2757,56509.0
2017-12-26 15:00:00,43.41,43.41,43.39,43.41,70230.0,36.2757,36.2757,36.2589,36.2757,70230.0
2017-12-26 15:05:00,43.41,43.44,43.4,43.42,60343.0,36.2757,36.3007,36.2673,36.284,60343.0
2017-12-26 15:10:00,43.42,43.42,43.4,43.42,123668.0,36.284,36.284,36.2673,36.284,123668.0
2017-12-26 15:15:00,43.42,43.44,43.41,43.43,66956.0,36.284,36.3007,36.2757,36.2924,66956.0
2017-12-26 15:20:00,43.43,43.43,43.4,43.41,73926.0,36.2924,36.2924,36.2673,36.2757,73926.0
2017-12-26 15:25:00,43.41,43.42,43.38,43.39,94603.0,36.2757,36.284,36.2506,36.2589,94603.0
2017-12-26 15:30:00,43.39,43.41,43.38,43.4,149981.0,36.2589,36.2757,36.2506,36.2673,149981.0
2017-12-26 15:35:00,43.4,43.42,43.39,43.41,73596.0,36.2673,36.284,36.2589,36.2757,73596.0
2017-12-26 15:40:00,43.41,43.42,43.39,43.4,53439.0,36.2757,36.284,36.2589,36.2673,53439.0
2017-12-26 15:45:00,43.4,43.41,43.38,43.4,102718.0,36.2673,36.2757,36.2506,36.2673,102718.0
2017-12-26 15:50:00,43.41,43.41,43.37,43.38,117923.0,36.2757,36.2757,36.2422,36.2506,117923.0
2017-12-26 15:55:00,43.38,43.43,43.37,43.42,356480.0,36.2506,36.2924,36.2422,36.284,356480.0
2017-12-27 09:30:00,43.38,43.6,43.34,43.51,253275.0,36.2506,36.4344,36.2172,36.3592,253275.0
2017-12-27 09:35:00,43.52,43.55,43.48,43.51,136752.0,36.3676,36.3927,36.3342,36.3592,136752.0
2017-12-27 09:40:00,43.5,43.52,43.44,43.45,83180.0,36.3509,36.3676,36.3007,36.3091,83180.0
2017-12-27 09:45:00,43.45,43.47,43.43,43.46,35739.0,36.3091,36.3258,36.2924,36.3174,35739.0
2017-12-27 09:50:00,43.46,43.47,43.42,43.44,40303.0,36.3174,36.3258,36.284,36.3007,40303.0
2017-12-27 09:55:00,43.44,43.44,43.38,43.38,51588.0,36.3007,36.3007,36.2506,36.2506,51588.0
2017-12-27 10:00:00,43.39,43.4,43.36,43.37,152744.0,36.2589,36.2673,36.2339,36.2422,152744.0
2017-12-27 10:05:00,43.37,43.4,43.37,43.4,37534.0,36.2422,36.2673,36.2422,36.2673,37534.0
2017-12-27 10:10:00,43.4,43.5,43.39,43.5,69911.0,36.2673,36.3509,36.2589,36.3509,69911.0
2017-12-27 10:15:00,43.49,43.52,43.46,43.48,87109.0,36.3425,36.3676,36.3174,36.3342,87109.0
2017-12-27 10:20:00,43.48,43.5,43.47,43.5,47092.0,36.3342,36.3509,36.3258,36.3509,47092.0
2017-12-27 10:25:00,43.49,43.52,43.49,43.5,36536.0,36.3425,36.3676,36.3425,36.3509,36536.0
2017-12-27 10:30:00,43.49,43.51,43.49,43.49,39482.0,36.3425,36.3592,36.3425,36.3425,39482.0
2017-12-27 10:35:00,43.49,43.5,43.44,43.45,172713.0,36.3425,36.3509,36.3007,36.3091,172713.0
2017-12-27 10:40:00,43.45,43.45,43.42,43.43,32459.0,36.3091,36.3091,36.284,36.2924,32459.0
2017-12-27 10:45:00,43.43,43.5,43.42,43.43,72558.0,36.2924,36.3509,36.284,36.2924,72558.0
2017-12-27 10:50:00,43.42,43.45,43.42,43.44,32225.0,36.284,36.3091,36.284,36.3007,32225.0
2017-12-27 10:55:00,43.43,43.44,43.38,43.41,107893.0,36.2924,36.3007,36.2506,36.2757,107893.0
2017-12-27 11:00:00,43.41,43.45,43.4,43.44,41621.0,36.2757,36.3091,36.2673,36.3007,41621.0
2017-12-27 11:05:00,43.44,43.46,43.4,43.4,166397.0,36.3007,36.3174,36.2673,36.2673,166397.0
2017-12-27 11:10:00,43.41,43.42,43.38,43.38,49271.0,36.2757,36.284,36.2506,36.2506,49271.0
2017-12-27 11:15:00,43.39,43.4,43.36,43.37,41564.0,36.2589,36.2673,36.2339,36.2422,41564.0
2017-12-27 11:20:00,43.36,43.4,43.36,43.39,31665.0,36.2339,36.2673,36.2339,36.2589,31665.0
2017-12-27 11:25:00,43.38,43.39,43.38,43.38,18980.0,36.2506,36.2589,36.2506,36.2506,18980.0
2017-12-27 11:30:00,43.38,43.39,43.35,43.36,34529.0,36.2506,36.2589,36.2255,36.2339,34529.0
2017-12-27 11:35:00,43.37,43.37,43.33,43.33,60464.0,36.2422,36.2422,36.2088,36.2088,60464.0
2017-12-27 11:40:00,43.34,43.34,43.3,43.31,59520.0,36.2172,36.2172,36.1837,36.1921,59520.0
2017-12-27 11:45:00,43.3,43.33,43.3,43.3,33711.0,36.1837,36.2088,36.1837,36.1837,33711.0
2017-12-27 11:50:00,43.3,43.34,43.3,43.34,35870.0,36.1837,36.2172,36.1837,36.2172,35870.0
2017-12-27 11:55:00,43.34,43.36,43.34,43.36,45177.0,36.2172,36.2339,36.2172,36.2339,45177.0
2017-12-27 12:00:00,43.35,43.35,43.33,43.34,29329.0,36.2255,36.2255,36.2088,36.2172,29329.0
2017-12-27 12:05:00,43.35,43.37,43.34,43.37,40569.0,36.2255,36.2422,36.2172,36.2422,40569.0
2017-12-27 12:10:00,43.36,43.37,43.36,43.36,15424.0,36.2339,36.2422,36.2339,36.2339,15424.0
2017-12-27 12:15:00,43.36,43.37,43.33,43.34,18514.0,36.2339,36.2422,36.2088,36.2172,18514.0
2017-12-27 12:20:00,43.34,43.37,43.33,43.36,34428.0,36.2172,36.2422,36.2088,36.2339,34428.0
2017-12-27 12:25:00,43.36,43.36,43.35,43.36,21296.0,36.2339,36.2339,36.2255,36.2339,21296.0
2017-12-27 12:30:00,43.36,43.36,43.35,43.36,6915.0,36.2339,36.2339,36.2255,36.2339,6915.0
2017-12-27 12:35:00,43.36,43.41,43.35,43.38,101647.0,36.2339,36.2757,36.2255,36.2506,101647.0
2017-12-27 12:40:00,43.38,43.39,43.35,43.38,56915.0,36.2506,36.2589,36.2255,36.2506,56915.0
2017-12-27 12:45:00,43.37,43.37,43.36,43.36,9527.0,36.2422,36.2422,36.2339,36.2339,9527.0
2017-12-27 12:50:00,43.37,43.37,43.32,43.36,30927.0,36.2422,36.2422,36.2005,36.2339,30927.0
2017-12-27 12:55:00,43.36,43.36,43.34,43.35,39760.0,36.2339,36.2339,36.2172,36.2255,39760.0
2017-12-27 13:00:00,43.36,43.36,43.35,43.36,21710.0,36.2339,36.2339,36.2255,36.2339,21710.0
2017-12-27 13:05:00,43.36,43.37,43.33,43.34,42093.0,36.2339,36.2422,36.2088,36.2172,42093.0
2017-12-27 13:10:00,43.33,43.35,43.33,43.34,15529.0,36.2088,36.2255,36.2088,36.2172,15529.0
2017-12-27 13:15:00,43.33,43.35,43.29,43.3,38031.0,36.2088,36.2255,36.1754,36.1837,38031.0
2017-12-27 13:20:00,43.29,43.29,43.28,43.28,10799.0,36.1754,36.1754,36.167,36.167,10799.0
2017-12-27 13:25:00,43.29,43.3,43.28,43.3,22570.0,36.1754,36.1837,36.167,36.1837,22570.0
2017-12-27 13:30:00,43.3,43.31,43.28,43.3,28871.0,36.1837,36.1921,36.167,36.1837,28871.0
2017-12-27 13:35:00,43.3,43.31,43.28,43.3,28030.0,36.1837,36.1921,36.167,36.1837,28030.0
2017-12-27 13:40:00,43.3,43.31,43.3,43.3,4799.0,36.1837,36.1921,36.1837,36.1837,4799.0
2017-12-27 13:45:00,43.3,43.31,43.3,43.3,8313.0,36.1837,36.1921,36.1837,36.1837,8313.0
2017-12-27 13:50:00,43.3,43.32,43.3,43.3,17375.0,36.1837,36.2005,36.1837,36.1837,17375.0
2017-12-27 13:55:00,43.3,43.31,43.28,43.29,13779.0,36.1837,36.1921,36.167,36.1754,13779.0
2017-12-27 14:00:00,43.29,43.29,43.28,43.29,13605.0,36.1754,36.1754,36.167,36.1754,13605.0
2017-12-27 14:05:00,43.28,43.29,43.24,43.25,44736.0,36.167,36.1754,36.1336,36.142,44736.0
2017-12-27 14:10:00,43.25,43.26,43.24,43.26,36370.0,36.142,36.1503,36.1336,36.1503,36370.0
2017-12-27 14:15:00,43.26,43.27,43.25,43.27,53305.0,36.1503,36.1587,36.142,36.1587,53305.0
2017-12-27 14:20:00,43.27,43.27,43.25,43.26,27344.0,36.1587,36.1587,36.142,36.1503,27344.0
2017-12-27 14:25:00,43.26,43.27,43.25,43.25,43072.0,36.1503,36.1587,36.142,36.142,43072.0
2017-12-27 14:30:00,43.25,43.26,43.25,43.26,23835.0,36.142,36.1503,36.142,36.1503,23835.0
2017-12-27 14:35:00,43.26,43.26,43.25,43.26,44820.0,36.1503,36.1503,36.142,36.1503,44820.0
2017-12-27 14:40:00,43.25,43.26,43.24,43.25,22772.0,36.142,36.1503,36.1336,36.142,22772.0
2017-12-27 14:45:00,43.26,43.28,43.25,43.27,45325.0,36.1503,36.167,36.142,36.1587,45325.0
2017-12-27 14:50:00,43.27,43.28,43.24,43.26,80251.0,36.1587,36.167,36.1336,36.1503,80251.0
2017-12-27 14:55:00,43.26,43.26,43.24,43.25,26988.0,36.1503,36.1503,36.1336,36.142,26988.0
2017-12-27 15:00:00,43.25,43.25,43.23,43.25,22828.0,36.142,36.142,36.1252,36.142,22828.0
2017-12-27 15:05:00,43.25,43.26,43.23,43.23,84483.0,36.142,36.1503,36.1252,36.1252,84483.0
2017-12-27 15:10:00,43.24,43.24,43.22,43.23,59872.0,36.1336,36.1336,36.1169,36.1252,59872.0
2017-12-27 15:15:00,43.23,43.23,43.2,43.21,45511.0,36.1252,36.1252,36.1002,36.1085,45511.0
2017-12-27 15:20:00,43.2,43.21,43.2,43.2,29158.0,36.1002,36.1085,36.1002,36.1002,29158.0
2017-12-27 15:25:00,43.21,43.21,43.2,43.21,32794.0,36.1085,36.1085,36.1002,36.1085,32794.0
2017-12-27 15:30:00,43.21,43.21,43.18,43.21,59531.0,36.1085,36.1085,36.0835,36.1085,59531.0
2017-12-27 15:35:00,43.21,43.21,43.19,43.21,39179.0,36.1085,36.1085,36.0918,36.1085,39179.0
2017-12-27 15:40:00,43.21,43.21,43.17,43.17,89240.0,36.1085,36.1085,36.0751,36.0751,89240.0
2017-12-27 15:45:00,43.18,43.19,43.14,43.19,116539.0,36.0835,36.0918,36.05,36.0918,116539.0
2017-12-27 15:50:00,43.19,43.26,43.19,43.25,94392.0,36.0918,36.1503,36.0918,36.142,94392.0
2017-12-27 15:55:00,43.25,43.26,43.23,43.25,198324.0,36.142,36.1503,36.1252,36.142,198324.0
2017-12-28 09:30:00,43.13,43.27,43.13,43.19,100632.0,36.2258,36.3434,36.2258,36.2762,100632.0
2017-12-28 09:35:00,43.2,43.2,43.13,43.15,90174.0,36.2846,36.2846,36.2258,36.2426,90174.0
2017-12-28 09:40:00,43.14,43.19,43.09,43.12,64819.0,36.2342,36.2762,36.1922,36.2174,64819.0
2017-12-28 09:45:00,43.12,43.12,43.02,43.07,56220.0,36.2174,36.2174,36.1334,36.1754,56220.0
2017-12-28 09:50:00,43.07,43.07,42.96,42.96,82503.0,36.1754,36.1754,36.083,36.083,82503.0
2017-12-28 09:55:00,42.96,43.02,42.96,43.0,37609.0,36.083,36.1334,36.083,36.1166,37609.0
2017-12-28 10:00:00,43.0,43.0,42.93,42.97,28788.0,36.1166,36.1166,36.0578,36.0914,28788.0
2017-12-28 10:05:00,42.97,42.97,42.92,42.92,29652.0,36.0914,36.0914,36.0494,36.0494,29652.0
2017-12-28 10:10:00,42.92,42.96,42.9,42.94,25383.0,36.0494,36.083,36.0326,36.0662,25383.0
2017-12-28 10:15:00,42.94,42.95,42.92,42.93,30489.0,36.0662,36.0746,36.0494,36.0578,30489.0
2017-12-28 10:20:00,42.92,42.98,42.91,42.97,43765.0,36.0494,36.0998,36.041,36.0914,43765.0
2017-12-28 10:25:00,42.97,42.98,42.95,42.97,73324.0,36.0914,36.0998,36.0746,36.0914,73324.0
2017-12-28 10:30:00,42.97,42.97,42.94,42.96,43791.0,36.0914,36.0914,36.0662,36.083,43791.0
2017-12-28 10:35:00,42.96,43.01,42.94,42.98,38573.0,36.083,36.125,36.0662,36.0998,38573.0
2017-12-28 10:40:00,42.98,43.01,42.95,42.99,55267.0,36.0998,36.125,36.0746,36.1082,55267.0
2017-12-28 10:45:00,43.0,43.0,42.97,42.98,27825.0,36.1166,36.1166,36.0914,36.0998,27825.0
2017-12-28 10:50:00,42.98,42.99,42.92,42.98,79452.0,36.0998,36.1082,36.0494,36.0998,79452.0
2017-12-28 10:55:00,42.99,43.0,42.96,42.99,53025.0,36.1082,36.1166,36.083,36.1082,53025.0
2017-12-28 11:00:00,42.98,43.01,42.98,43.0,29554.0,36.0998,36.125,36.0998,36.1166,29554.0
2017-12-28 11:05:00,43.01,43.03,42.98,43.02,79348.0,36.125,36.1418,36.0998,36.1334,79348.0
2017-12-28 11:10:00,43.03,43.06,43.0,43.04,225758.0,36.1418,36.167,36.1166,36.1502,225758.0
2017-12-28 11:15:00,43.03,43.04,42.98,43.01,40173.0,36.1418,36.1502,36.0998,36.125,40173.0
2017-12-28 11:20:00,43.0,43.04,42.99,43.02,51227.0,36.1166,36.1502,36.1082,36.1334,51227.0
2017-12-28 11:25:00,43.03,43.03,43.02,43.02,19540.0,36.1418,36.1418,36.1334,36.1334,19540.0
2017-12-28 11:30:00,43.02,43.03,42.99,43.02,70094.0,36.1334,36.1418,36.1082,36.1334,70094.0
2017-12-28 11:35:00,43.02,43.03,43.01,43.02,38299.0,36.1334,36.1418,36.125,36.1334,38299.0
2017-12-28 11:40:00,43.01,43.04,43.01,43.03,99623.0,36.125,36.1502,36.125,36.1418,99623.0
2017-12-28 11:45:00,43.04,43.05,43.02,43.04,84613.0,36.1502,36.1586,36.1334,36.1502,84613.0
2017-12-28 11:50:00,43.04,43.05,43.02,43.03,63043.0,36.1502,36.1586,36.1334,36.1418,63043.0
2017-12-28 11:55:00,43.02,43.03,42.98,43.03,54485.0,36.1334,36.1418,36.0998,36.1418,54485.0
2017-12-28 12:00:00,43.02,43.05,43.02,43.04,70856.0,36.1334,36.1586,36.1334,36.1502,70856.0
2017-12-28 12:05:00,43.05,43.05,43.02,43.03,28400.0,36.1586,36.1586,36.1334,36.1418,28400.0
2017-12-28 12:10:00,43.04,43.04,43.03,43.03,14196.0,36.1502,36.1502,36.1418,36.1418,14196.0
2017-12-28 12:15:00,43.03,43.05,43.0,43.02,122093.0,36.1418,36.1586,36.1166,36.1334,122093.0
2017-12-28 12:20:00,43.02,43.04,43.0,43.03,129328.0,36.1334,36.1502,36.1166,36.1418,129328.0
2017-12-28 12:25:00,43.02,43.05,42.98,43.03,147371.0,36.1334,36.1586,36.0998,36.1418,147371.0
2017-12-28 12:30:00,43.03,43.04,43.0,43.03,72616.0,36.1418,36.1502,36.1166,36.1418,72616.0
2017-12-28 12:35:00,43.03,43.03,43.02,43.02,16763.0,36.1418,36.1418,36.1334,36.1334,16763.0
2017-12-28 12:40:00,43.03,43.03,43.02,43.02,6634.0,36.1418,36.1418,36.1334,36.1334,6634.0
2017-12-28 12:45:00,43.02,43.03,43.02,43.03,9871.0,36.1334,36.1418,36.1334,36.1418,9871.0
2017-12-28 12:50:00,43.02,43.04,43.01,43.04,66749.0,36.1334,36.1502,36.125,36.1502,66749.0
2017-12-28 12:55:00,43.04,43.04,43.01,43.02,32567.0,36.1502,36.1502,36.125,36.1334,32567.0
2017-12-28 13:00:00,43.02,43.02,42.98,42.99,54206.0,36.1334,36.1334,36.0998,36.1082,54206.0
2017-12-28 13:05:00,42.98,42.99,42.95,42.98,25864.0,36.0998,36.1082,36.0746,36.0998,25864.0
2017-12-28 13:10:00,42.98,42.99,42.97,42.98,8506.0,36.0998,36.1082,36.0914,36.0998,8506.0
2017-12-28 13:15:00,42.98,43.0,42.97,43.0,13509.0,36.0998,36.1166,36.0914,36.1166,13509.0
2017-12-28 13:20:00,43.0,43.0,42.95,42.96,22223.0,36.1166,36.1166,36.0746,36.083,22223.0
2017-12-28 13:25:00,42.96,42.97,42.95,42.96,6414.0,36.083,36.0914,36.0746,36.083,6414.0
2017-12-28 13:30:00,42.97,42.98,42.96,42.97,26436.0,36.0914,36.0998,36.083,36.0914,26436.0
2017-12-28 13:35:00,42.97,42.97,42.92,42.94,59174.0,36.0914,36.0914,36.0494,36.0662,59174.0
2017-12-28 13:40:00,42.94,42.94,42.9,42.9,25588.0,36.0662,36.0662,36.0326,36.0326,25588.0
2017-12-28 13:45:00,42.9,42.91,42.9,42.9,13439.0,36.0326,36.041,36.0326,36.0326,13439.0
2017-12-28 13:50:00,42.9,42.91,42.9,42.9,9955.0,36.0326,36.041,36.0326,36.0326,9955.0
2017-12-28 13:55:00,42.91,42.95,42.9,42.93,29932.0,36.041,36.0746,36.0326,36.0578,29932.0
2017-12-28 14:00:00,42.94,42.95,42.92,42.95,70233.0,36.0662,36.0746,36.0494,36.0746,70233.0
2017-12-28 14:05:00,42.95,42.97,42.93,42.94,23574.0,36.0746,36.0914,36.0578,36.0662,23574.0
2017-12-28 14:10:00,42.93,42.94,42.92,42.92,16551.0,36.0578,36.0662,36.0494,36.0494,16551.0
2017-12-28 14:15:00,42.93,42.93,42.92,42.92,7677.0,36.0578,36.0578,36.0494,36.0494,7677.0
2017-12-28 14:20:00,42.93,42.94,42.92,42.93,20732.0,36.0578,36.0662,36.0494,36.0578,20732.0
2017-12-28 14:25:00,42.94,42.94,42.9,42.9,32943.0,36.0662,36.0662,36.0326,36.0326,32943.0
2017-12-28 14:30:00,42.91,42.96,42.9,42.93,29954.0,36.041,36.083,36.0326,36.0578,29954.0
2017-12-28 14:35:00,42.93,42.95,42.92,42.94,19952.0,36.0578,36.0746,36.0494,36.0662,19952.0
2017-12-28 14:40:00,42.95,42.99,42.93,42.97,30273.0,36.0746,36.1082,36.0578,36.0914,30273.0
2017-12-28 14:45:00,42.98,43.0,42.95,42.99,23739.0,36.0998,36.1166,36.0746,36.1082,23739.0
2017-12-28 14:50:00,43.0,43.0,42.98,43.0,18415.0,36.1166,36.1166,36.0998,36.1166,18415.0
2017-12-28 14:55:00,42.99,43.02,42.99,43.01,20453.0,36.1082,36.1334,36.1082,36.125,20453.0
2017-12-28 15:00:00,43.01,43.03,43.0,43.02,20598.0,36.125,36.1418,36.1166,36.1334,20598.0
2017-12-28 15:05:00,43.02,43.03,43.01,43.03,37970.0,36.1334,36.1418,36.125,36.1418,37970.0
2017-12-28 15:10:00,43.02,43.04,43.02,43.04,28767.0,36.1334,36.1502,36.1334,36.1502,28767.0
2017-12-28 15:15:00,43.04,43.04,43.0,43.01,75229.0,36.1502,36.1502,36.1166,36.125,75229.0
2017-12-28 15:20:00,43.01,43.02,43.0,43.01,37603.0,36.125,36.1334,36.1166,36.125,37603.0
2017-12-28 15:25:00,43.0,43.01,43.0,43.0,21787.0,36.1166,36.125,36.1166,36.1166,21787.0
2017-12-28 15:30:00,43.01,43.04,43.0,43.02,77243.0,36.125,36.1502,36.1166,36.1334,77243.0
2017-12-28 15:35:00,43.02,43.03,43.0,43.01,71302.0,36.1334,36.1418,36.1166,36.125,71302.0
2017-12-28 15:40:00,43.01,43.03,42.99,43.02,46885.0,36.125,36.1418,36.1082,36.1334,46885.0
2017-12-28 15:45:00,43.02,43.04,43.01,43.01,102796.0,36.1334,36.1502,36.125,36.125,102796.0
2017-12-28 15:50:00,43.02,43.04,43.01,43.04,144351.0,36.1334,36.1502,36.125,36.1502,144351.0
2017-12-28 15:55:00,43.03,43.08,43.03,43.05,301239.0,36.1418,36.1838,36.1418,36.1586,301239.0
2017-12-29 09:30:00,42.96,43.23,42.9,43.22,177301.0,36.083,36.3098,36.0326,36.3014,177301.0
2017-12-29 09:35:00,43.23,43.24,43.11,43.12,47236.0,36.3098,36.3182,36.209,36.2174,47236.0
2017-12-29 09:40:00,43.12,43.15,43.08,43.11,63359.0,36.2174,36.2426,36.1838,36.209,63359.0
2017-12-29 09:45:00,43.12,43.15,43.1,43.13,47303.0,36.2174,36.2426,36.2006,36.2258,47303.0
2017-12-29 09:50:00,43.12,43.14,43.1,43.12,33498.0,36.2174,36.2342,36.2006,36.2174,33498.0
2017-12-29 09:55:00,43.12,43.13,43.11,43.12,11271.0,36.2174,36.2258,36.209,36.2174,11271.0
2017-12-29 10:00:00,43.13,43.14,43.11,43.12,80305.0,36.2258,36.2342,36.209,36.2174,80305.0
2017-12-29 10:05:00,43.12,43.13,43.08,43.1,60873.0,36.2174,36.2258,36.1838,36.2006,60873.0
2017-12-29 10:10:00,43.1,43.14,43.09,43.13,35788.0,36.2006,36.2342,36.1922,36.2258,35788.0
2017-12-29 10:15:00,43.13,43.13,43.09,43.12,25779.0,36.2258,36.2258,36.1922,36.2174,25779.0
2017-12-29 10:20:00,43.12,43.15,43.11,43.12,78454.0,36.2174,36.2426,36.209,36.2174,78454.0
2017-12-29 10:25:00,43.12,43.14,43.12,43.12,84003.0,36.2174,36.2342,36.2174,36.2174,84003.0
2017-12-29 10:30:00,43.13,43.14,43.11,43.11,51113.0,36.2258,36.2342,36.209,36.209,51113.0
2017-12-29 10:35:00,43.11,43.13,43.09,43.1,56868.0,36.209,36.2258,36.1922,36.2006,56868.0
2017-12-29 10:40:00,43.1,43.11,43.07,43.11,45171.0,36.2006,36.209,36.1754,36.209,45171.0
2017-12-29 10:45:00,43.1,43.12,43.08,43.1,28944.0,36.2006,36.2174,36.1838,36.2006,28944.0
2017-12-29 10:50:00,43.09,43.1,43.05,43.07,32676.0,36.1922,36.2006,36.1586,36.1754,32676.0
2017-12-29 10:55:00,43.07,43.07,43.03,43.04,38229.0,36.1754,36.1754,36.1418,36.1502,38229.0
2017-12-29 11:00:00,43.05,43.05,42.97,42.99,32805.0,36.1586,36.1586,36.0914,36.1082,32805.0
2017-12-29 11:05:00,42.98,43.03,42.98,43.02,29531.0,36.0998,36.1418,36.0998,36.1334,29531.0
2017-12-29 11:10:00,43.02,43.04,43.02,43.04,21334.0,36.1334,36.1502,36.1334,36.1502,21334.0
2017-12-29 11:15:00,43.04,43.04,42.97,42.97,29894.0,36.1502,36.1502,36.0914,36.0914,29894.0
2017-12-29 11:20:00,42.98,43.01,42.97,43.01,34930.0,36.0998,36.125,36.0914,36.125,34930.0
2017-12-29 11:25:00,43.01,43.04,42.99,42.99,22965.0,36.125,36.1502,36.1082,36.1082,22965.0
2017-12-29 11:30:00,43.0,43.01,42.93,42.93,44035.0,36.1166,36.125,36.0578,36.0578,44035.0
2017-12-29 11:35:00,42.93,42.96,42.92,42.94,24540.0,36.0578,36.083,36.0494,36.0662,24540.0
2017-12-29 11:40:00,42.94,42.96,42.93,42.96,17847.0,36.0662,36.083,36.0578,36.083,17847.0
2017-12-29 11:45:00,42.96,42.97,42.93,42.95,23639.0,36.083,36.0914,36.0578,36.0746,23639.0
2017-12-29 11:50:00,42.95,42.96,42.94,42.95,9195.0,36.0746,36.083,36.0662,36.0746,9195.0
2017-12-29 11:55:00,42.95,42.96,42.94,42.96,8638.0,36.0746,36.083,36.0662,36.083,8638.0
2017-12-29 12:00:00,42.96,43.0,42.95,42.99,23489.0,36.083,36.1166,36.0746,36.1082,23489.0
2017-12-29 12:05:00,43.0,43.0,42.98,43.0,11251.0,36.1166,36.1166,36.0998,36.1166,11251.0
2017-12-29 12:10:00,43.0,43.01,42.99,43.01,10396.0,36.1166,36.125,36.1082,36.125,10396.0
2017-12-29 12:15:00,43.01,43.01,43.0,43.01,8107.0,36.125,36.125,36.1166,36.125,8107.0
2017-12-29 12:20:00,43.01,43.03,43.0,43.02,13630.0,36.125,36.1418,36.1166,36.1334,13630.0
2017-12-29 12:25:00,43.03,43.03,43.0,43.01,28773.0,36.1418,36.1418,36.1166,36.125,28773.0
2017-12-29 12:30:00,43.01,43.04,43.0,43.04,10533.0,36.125,36.1502,36.1166,36.1502,10533.0
2017-12-29 12:35:00,43.04,43.04,43.03,43.04,10942.0,36.1502,36.1502,36.1418,36.1502,10942.0
2017-12-29 12:40:00,43.04,43.04,43.01,43.02,20296.0,36.1502,36.1502,36.125,36.1334,20296.0
2017-12-29 12:45:00,43.02,43.02,43.01,43.01,8565.0,36.1334,36.1334,36.125,36.125,8565.0
2017-12-29 12:50:00,43.01,43.02,42.98,42.99,35935.0,36.125,36.1334,36.0998,36.1082,35935.0
2017-12-29 12:55:00,42.99,43.0,42.98,42.98,9325.0,36.1082,36.1166,36.0998,36.0998,9325.0
2017-12-29 13:00:00,42.99,42.99,42.97,42.98,11789.0,36.1082,36.1082,36.0914,36.0998,11789.0
2017-12-29 13:05:00,42.98,42.99,42.98,42.98,3491.0,36.0998,36.1082,36.0998,36.0998,3491.0
2017-12-29 13:10:00,42.98,42.98,42.96,42.97,22069.0,36.0998,36.0998,36.083,36.0914,22069.0
2017-12-29 13:15:00,42.96,42.99,42.96,42.98,25112.0,36.083,36.1082,36.083,36.0998,25112.0
2017-12-29 13:20:00,42.97,42.97,42.95,42.96,13507.0,36.0914,36.0914,36.0746,36.083,13507.0
2017-12-29 13:25:00,42.96,42.97,42.91,42.92,52998.0,36.083,36.0914,36.041,36.0494,52998.0
2017-12-29 13:30:00,42.92,42.94,42.92,42.93,14283.0,36.0494,36.0662,36.0494,36.0578,14283.0
2017-12-29 13:35:00,42.94,42.94,42.91,42.92,24783.0,36.0662,36.0662,36.041,36.0494,24783.0
2017-12-29 13:40:00,42.91,42.92,42.89,42.89,17012.0,36.041,36.0494,36.0242,36.0242,17012.0
2017-12-29 13:45:00,42.89,42.9,42.87,42.88,21465.0,36.0242,36.0326,36.0074,36.0158,21465.0
2017-12-29 13:50:00,42.88,42.88,42.84,42.84,19196.0,36.0158,36.0158,35.9822,35.9822,19196.0
2017-12-29 13:55:00,42.84,42.86,42.82,42.83,49458.0,35.9822,35.999,35.9654,35.9738,49458.0
2017-12-29 14:00:00,42.83,42.86,42.82,42.86,87501.0,35.9738,35.999,35.9654,35.999,87501.0
2017-12-29 14:05:00,42.86,42.87,42.85,42.87,15919.0,35.999,36.0074,35.9906,36.0074,15919.0
2017-12-29 14:10:00,42.87,42.89,42.86,42.89,24329.0,36.0074,36.0242,35.999,36.0242,24329.0
2017-12-29 14:15:00,42.89,42.91,42.85,42.86,41945.0,36.0242,36.041,35.9906,35.999,41945.0
2017-12-29 14:20:00,42.86,42.87,42.86,42.87,20534.0,35.999,36.0074,35.999,36.0074,20534.0
2017-12-29 14:25:00,42.87,42.88,42.86,42.88,25067.0,36.0074,36.0158,35.999,36.0158,25067.0
2017-12-29 14:30:00,42.88,42.88,42.87,42.88,8306.0,36.0158,36.0158,36.0074,36.0158,8306.0
2017-12-29 14:35:00,42.88,42.88,42.85,42.86,20166.0,36.0158,36.0158,35.9906,35.999,20166.0
2017-12-29 14:40:00,42.86,42.88,42.85,42.87,14349.0,35.999,36.0158,35.9906,36.0074,14349.0
2017-12-29 14:45:00,42.88,42.89,42.87,42.88,9959.0,36.0158,36.0242,36.0074,36.0158,9959.0
2017-12-29 14:50:00,42.89,42.93,42.87,42.93,33244.0,36.0242,36.0578,36.0074,36.0578,33244.0
2017-12-29 14:55:00,42.93,42.96,42.92,42.94,40391.0,36.0578,36.083,36.0494,36.0662,40391.0
2017-12-29 15:00:00,42.94,42.94,42.92,42.93,22194.0,36.0662,36.0662,36.0494,36.0578,22194.0
2017-12-29 15:05:00,42.93,42.93,42.91,42.93,23217.0,36.0578,36.0578,36.041,36.0578,23217.0
2017-12-29 15:10:00,42.93,42.94,42.92,42.94,29000.0,36.0578,36.0662,36.0494,36.0662,29000.0
2017-12-29 15:15:00,42.94,42.94,42.91,42.93,28844.0,36.0662,36.0662,36.041,36.0578,28844.0
2017-12-29 15:20:00,42.93,42.96,42.92,42.96,25424.0,36.0578,36.083,36.0494,36.083,25424.0
2017-12-29 15:25:00,42.96,42.96,42.94,42.96,28546.0,36.083,36.083,36.0662,36.083,28546.0
2017-12-29 15:30:00,42.96,42.96,42.92,42.93,52212.0,36.083,36.083,36.0494,36.0578,52212.0
2017-12-29 15:35:00,42.94,42.94,42.9,42.91,43347.0,36.0662,36.0662,36.0326,36.041,43347.0
2017-12-29 15:40:00,42.91,42.91,42.86,42.87,66974.0,36.041,36.041,35.999,36.0074,66974.0
2017-12-29 15:45:00,42.87,42.92,42.86,42.91,66426.0,36.0074,36.0494,35.999,36.041,66426.0
2017-12-29 15:50:00,42.91,42.91,42.77,42.86,241071.0,36.041,36.041,35.9235,35.999,241071.0
2017-12-29 15:55:00,42.86,42.87,42.8,42.8,514538.0,35.999,36.0074,35.9486,35.9486,514538.0
2018-01-02 09:30:00,43.22,43.22,42.74,42.76,182605.0,36.3014,36.3014,35.8983,35.9151,182605.0
2018-01-02 09:35:00,42.77,42.8,42.67,42.71,88764.0,35.9235,35.9486,35.8395,35.8731,88764.0
2018-01-02 09:40:00,42.71,42.75,42.67,42.7,86647.0,35.8731,35.9067,35.8395,35.8647,86647.0
2018-01-02 09:45:00,42.7,42.81,42.69,42.72,118629.0,35.8647,35.957,35.8563,35.8815,118629.0
2018-01-02 09:50:00,42.72,42.79,42.71,42.75,133804.0,35.8815,35.9402,35.8731,35.9067,133804.0
2018-01-02 09:55:00,42.74,42.78,42.68,42.78,86583.0,35.8983,35.9318,35.8479,35.9318,86583.0
2018-01-02 10:00:00,42.77,42.78,42.73,42.73,132023.0,35.9235,35.9318,35.8899,35.8899,132023.0
2018-01-02 10:05:00,42.73,42.76,42.66,42.69,114982.0,35.8899,35.9151,35.8311,35.8563,114982.0
2018-01-02 10:10:00,42.7,42.75,42.68,42.73,154620.0,35.8647,35.9067,35.8479,35.8899,154620.0
2018-01-02 10:15:00,42.74,42.76,42.73,42.76,84377.0,35.8983,35.9151,35.8899,35.9151,84377.0
2018-01-02 10:20:00,42.76,42.76,42.66,42.69,71275.0,35.9151,35.9151,35.8311,35.8563,71275.0
2018-01-02 10:25:00,42.69,42.76,42.69,42.72,124268.0,35.8563,35.9151,35.8563,35.8815,124268.0
2018-01-02 10:30:00,42.73,42.75,42.69,42.72,119546.0,35.8899,35.9067,35.8563,35.8815,119546.0
2018-01-02 10:35:00,42.73,42.74,42.65,42.67,126157.0,35.8899,35.8983,35.8227,35.8395,126157.0
2018-01-02 10:40:00,42.67,42.74,42.66,42.72,62724.0,35.8395,35.8983,35.8311,35.8815,62724.0
2018-01-02 10:45:00,42.73,42.74,42.69,42.72,34565.0,35.8899,35.8983,35.8563,35.8815,34565.0
2018-01-02 10:50:00,42.72,42.74,42.71,42.73,38428.0,35.8815,35.8983,35.8731,35.8899,38428.0
2018-01-02 10:55:00,42.73,42.73,42.65,42.67,46848.0,35.8899,35.8899,35.8227,35.8395,46848.0
2018-01-02 11:00:00,42.68,42.68,42.64,42.65,38193.0,35.8479,35.8479,35.8143,35.8227,38193.0
2018-01-02 11:05:00,42.66,42.68,42.66,42.66,23219.0,35.8311,35.8479,35.8311,35.8311,23219.0
2018-01-02 11:10:00,42.67,42.68,42.64,42.68,42551.0,35.8395,35.8479,35.8143,35.8479,42551.0
2018-01-02 11:15:00,42.67,42.69,42.66,42.68,77939.0,35.8395,35.8563,35.8311,35.8479,77939.0
2018-01-02 11:20:00,42.69,42.69,42.66,42.68,32234.0,35.8563,35.8563,35.8311,35.8479,32234.0
2018-01-02 11:25:00,42.68,42.68,42.58,42.63,113389.0,35.8479,35.8479,35.7639,35.8059,113389.0
2018-01-02 11:30:00,42.63,42.65,42.61,42.62,60253.0,35.8059,35.8227,35.7891,35.7975,60253.0
2018-01-02 11:35:00,42.62,42.64,42.6,42.63,44133.0,35.7975,35.8143,35.7807,35.8059,44133.0
2018-01-02 11:40:00,42.62,42.63,42.56,42.57,39133.0,35.7975,35.8059,35.7471,35.7555,39133.0
2018-01-02 11:45:00,42.57,42.59,42.54,42.59,40184.0,35.7555,35.7723,35.7303,35.7723,40184.0
2018-01-02 11:50:00,42.58,42.62,42.58,42.62,46492.0,35.7639,35.7975,35.7639,35.7975,46492.0
2018-01-02 11:55:00,42.62,42.62,42.59,42.59,31781.0,35.7975,35.7975,35.7723,35.7723,31781.0
2018-01-02 12:00:00,42.59,42.6,42.57,42.59,37917.0,35.7723,35.7807,35.7555,35.7723,37917.0
2018-01-02 12:05:00,42.59,42.6,42.57,42.57,16854.0,35.7723,35.7807,35.7555,35.7555,16854.0
2018-01-02 12:10:00,42.57,42.59,42.56,42.58,17166.0,35.7555,35.7723,35.7471,35.7639,17166.0
2018-01-02 12:15:00,42.58,42.59,42.57,42.57,22096.0,35.7639,35.7723,35.7555,35.7555,22096.0
2018-01-02 12:20:00,42.58,42.65,42.57,42.64,90687.0,35.7639,35.8227,35.7555,35.8143,90687.0
2018-01-02 12:25:00,42.63,42.66,42.63,42.64,22925.0,35.8059,35.8311,35.8059,35.8143,22925.0
2018-01-02 12:30:00,42.64,42.66,42.62,42.65,32193.0,35.8143,35.8311,35.7975,35.8227,32193.0
2018-01-02 12:35:00,42.65,42.65,42.62,42.64,24807.0,35.8227,35.8227,35.7975,35.8143,24807.0
2018-01-02 12:40:00,42.64,42.65,42.63,42.64,14914.0,35.8143,35.8227,35.8059,35.8143,14914.0
2018-01-02 12:45:00,42.63,42.65,42.63,42.65,34647.0,35.8059,35.8227,35.8059,35.8227,34647.0
2018-01-02 12:50:00,42.65,42.67,42.63,42.63,64201.0,35.8227,35.8395,35.8059,35.8059,64201.0
2018-01-02 12:55:00,42.63,42.65,42.6,42.63,100135.0,35.8059,35.8227,35.7807,35.8059,100135.0
2018-01-02 13:00:00,42.62,42.63,42.62,42.62,8540.0,35.7975,35.8059,35.7975,35.7975,8540.0
2018-01-02 13:05:00,42.63,42.63,42.6,42.62,47337.0,35.8059,35.8059,35.7807,35.7975,47337.0
2018-01-02 13:10:00,42.61,42.62,42.61,42.61,13341.0,35.7891,35.7975,35.7891,35.7891,13341.0
2018-01-02 13:15:00,42.62,42.62,42.52,42.53,64528.0,35.7975,35.7975,35.7135,35.7219,64528.0
2018-01-02 13:20:00,42.52,42.54,42.51,42.52,40996.0,35.7135,35.7303,35.7051,35.7135,40996.0
2018-01-02 13:25:00,42.52,42.52,42.5,42.51,21381.0,35.7135,35.7135,35.6967,35.7051,21381.0
2018-01-02 13:30:00,42.52,42.52,42.51,42.51,17306.0,35.7135,35.7135,35.7051,35.7051,17306.0
2018-01-02 13:35:00,42.51,42.52,42.48,42.49,54469.0,35.7051,35.7135,35.6799,35.6883,54469.0
2018-01-02 13:40:00,42.48,42.5,42.48,42.49,26964.0,35.6799,35.6967,35.6799,35.6883,26964.0
2018-01-02 13:45:00,42.49,42.5,42.48,42.49,38369.0,35.6883,35.6967,35.6799,35.6883,38369.0
2018-01-02 13:50:00,42.48,42.49,42.46,42.46,18553.0,35.6799,35.6883,35.6631,35.6631,18553.0
2018-01-02 13:55:00,42.46,42.49,42.45,42.48,37785.0,35.6631,35.6883,35.6547,35.6799,37785.0
2018-01-02 14:00:00,42.48,42.5,42.47,42.5,40163.0,35.6799,35.6967,35.6715,35.6967,40163.0
2018-01-02 14:05:00,42.5,42.5,42.47,42.47,19127.0,35.6967,35.6967,35.6715,35.6715,19127.0
2018-01-02 14:10:00,42.47,42.48,42.44,42.44,32981.0,35.6715,35.6799,35.6463,35.6463,32981.0
2018-01-02 14:15:00,42.44,42.45,42.42,42.44,67932.0,35.6463,35.6547,35.6295,35.6463,67932.0
2018-01-02 14:20:00,42.43,42.44,42.43,42.44,16900.0,35.6379,35.6463,35.6379,35.6463,16900.0
2018-01-02 14:25:00,42.43,42.46,42.43,42.46,35516.0,35.6379,35.6631,35.6379,35.6631,35516.0
2018-01-02 14:30:00,42.46,42.47,42.43,42.44,35759.0,35.6631,35.6715,35.6379,35.6463,35759.0
2018-01-02 14:35:00,42.44,42.47,42.43,42.46,19079.0,35.6463,35.6715,35.6379,35.6631,19079.0
2018-01-02 14:40:00,42.47,42.51,42.46,42.51,68948.0,35.6715,35.7051,35.6631,35.7051,68948.0
2018-01-02 14:45:00,42.5,42.51,42.49,42.49,18722.0,35.6967,35.7051,35.6883,35.6883,18722.0
2018-01-02 14:50:00,42.49,42.5,42.48,42.48,32234.0,35.6883,35.6967,35.6799,35.6799,32234.0
2018-01-02 14:55:00,42.48,42.55,42.48,42.54,132109.0,35.6799,35.7387,35.6799,35.7303,132109.0
2018-01-02 15:00:00,42.54,42.54,42.48,42.5,47428.0,35.7303,35.7303,35.6799,35.6967,47428.0
2018-01-02 15:05:00,42.5,42.51,42.48,42.49,28156.0,35.6967,35.7051,35.6799,35.6883,28156.0
2018-01-02 15:10:00,42.48,42.49,42.45,42.46,38729.0,35.6799,35.6883,35.6547,35.6631,38729.0
2018-01-02 15:15:00,42.46,42.47,42.45,42.46,30178.0,35.6631,35.6715,35.6547,35.6631,30178.0
2018-01-02 15:20:00,42.47,42.47,42.44,42.46,39404.0,35.6715,35.6715,35.6463,35.6631,39404.0
2018-01-02 15:25:00,42.45,42.49,42.44,42.48,62146.0,35.6547,35.6883,35.6463,35.6799,62146.0
2018-01-02 15:30:00,42.48,42.49,42.45,42.46,55201.0,35.6799,35.6883,35.6547,35.6631,55201.0
2018-01-02 15:35:00,42.45,42.46,42.44,42.46,51427.0,35.6547,35.6631,35.6463,35.6631,51427.0
2018-01-02 15:40:00,42.46,42.5,42.44,42.5,92216.0,35.6631,35.6967,35.6463,35.6967,92216.0
2018-01-02 15:45:00,42.5,42.5,42.45,42.47,71049.0,35.6967,35.6967,35.6547,35.6715,71049.0
2018-01-02 15:50:00,42.47,42.47,42.4,42.42,235628.0,35.6715,35.6715,35.6127,35.6295,235628.0
2018-01-02 15:55:00,42.43,42.44,42.4,42.42,503060.0,35.6379,35.6463,35.6127,35.6295,503060.0
2018-01-03 09:30:00,42.5,42.56,42.36,42.39,164671.0,35.6967,35.7471,35.5791,35.6043,164671.0
2018-01-03 09:35:00,42.39,42.49,42.36,42.47,87927.0,35.6043,35.6883,35.5791,35.6715,87927.0
2018-01-03 09:40:00,42.48,42.57,42.46,42.54,144586.0,35.6799,35.7555,35.6631,35.7303,144586.0
2018-01-03 09:45:00,42.54,42.57,42.41,42.51,173792.0,35.7303,35.7555,35.6211,35.7051,173792.0
2018-01-03 09:50:00,42.52,42.57,42.51,42.55,126737.0,35.7135,35.7555,35.7051,35.7387,126737.0
2018-01-03 09:55:00,42.55,42.57,42.5,42.51,54476.0,35.7387,35.7555,35.6967,35.7051,54476.0
2018-01-03 10:00:00,42.52,42.55,42.49,42.5,64294.0,35.7135,35.7387,35.6883,35.6967,64294.0
2018-01-03 10:05:00,42.51,42.53,42.46,42.5,51381.0,35.7051,35.7219,35.6631,35.6967,51381.0
2018-01-03 10:10:00,42.51,42.52,42.48,42.51,34382.0,35.7051,35.7135,35.6799,35.7051,34382.0
2018-01-03 10:15:00,42.51,42.52,42.48,42.5,62430.0,35.7051,35.7135,35.6799,35.6967,62430.0
2018-01-03 10:20:00,42.5,42.5,42.43,42.43,43900.0,35.6967,35.6967,35.6379,35.6379,43900.0
2018-01-03 10:25:00,42.44,42.47,42.4,42.41,42218.0,35.6463,35.6715,35.6127,35.6211,42218.0
2018-01-03 10:30:00,42.41,42.42,42.39,42.4,20978.0,35.6211,35.6295,35.6043,35.6127,20978.0
2018-01-03 10:35:00,42.41,42.41,42.39,42.41,58044.0,35.6211,35.6211,35.6043,35.6211,58044.0
2018-01-03 10:40:00,42.41,42.46,42.4,42.45,223395.0,35.6211,35.6631,35.6127,35.6547,223395.0
2018-01-03 10:45:00,42.45,42.51,42.45,42.51,80669.0,35.6547,35.7051,35.6547,35.7051,80669.0
2018-01-03 10:50:00,42.52,42.56,42.5,42.5,95385.0,35.7135,35.7471,35.6967,35.6967,95385.0
2018-01-03 10:55:00,42.5,42.51,42.47,42.5,99736.0,35.6967,35.7051,35.6715,35.6967,99736.0
2018-01-03 11:00:00,42.49,42.53,42.48,42.51,48616.0,35.6883,35.7219,35.6799,35.7051,48616.0
2018-01-03 11:05:00,42.52,42.53,42.5,42.51,80142.0,35.7135,35.7219,35.6967,35.7051,80142.0
2018-01-03 11:10:00,42.52,42.53,42.51,42.52,40546.0,35.7135,35.7219,35.7051,35.7135,40546.0
2018-01-03 11:15:00,42.52,42.53,42.51,42.51,44130.0,35.7135,35.7219,35.7051,35.7051,44130.0
2018-01-03 11:20:00,42.52,42.56,42.5,42.55,193887.0,35.7135,35.7471,35.6967,35.7387,193887.0
2018-01-03 11:25:00,42.55,42.56,42.51,42.54,86778.0,35.7387,35.7471,35.7051,35.7303,86778.0
2018-01-03 11:30:00,42.55,42.56,42.52,42.54,166998.0,35.7387,35.7471,35.7135,35.7303,166998.0
2018-01-03 11:35:00,42.54,42.61,42.53,42.55,146134.0,35.7303,35.7891,35.7219,35.7387,146134.0
2018-01-03 11:40:00,42.55,42.58,42.54,42.57,191398.0,35.7387,35.7639,35.7303,35.7555,191398.0
2018-01-03 11:45:00,42.57,42.58,42.54,42.55,121186.0,35.7555,35.7639,35.7303,35.7387,121186.0
2018-01-03 11:50:00,42.55,42.57,42.53,42.55,211435.0,35.7387,35.7555,35.7219,35.7387,211435.0
2018-01-03 11:55:00,42.55,42.59,42.55,42.57,223293.0,35.7387,35.7723,35.7387,35.7555,223293.0
2018-01-03 12:00:00,42.57,42.57,42.52,42.52,65537.0,35.7555,35.7555,35.7135,35.7135,65537.0
2018-01-03 12:05:00,42.53,42.56,42.52,42.55,33414.0,35.7219,35.7471,35.7135,35.7387,33414.0
2018-01-03 12:10:00,42.55,42.56,42.54,42.55,22381.0,35.7387,35.7471,35.7303,35.7387,22381.0
2018-01-03 12:15:00,42.55,42.56,42.54,42.55,27164.0,35.7387,35.7471,35.7303,35.7387,27164.0
2018-01-03 12:20:00,42.55,42.55,42.53,42.54,47633.0,35.7387,35.7387,35.7219,35.7303,47633.0
2018-01-03 12:25:00,42.54,42.54,42.49,42.52,44431.0,35.7303,35.7303,35.6883,35.7135,44431.0
2018-01-03 12:30:00,42.52,42.55,42.49,42.54,84807.0,35.7135,35.7387,35.6883,35.7303,84807.0
2018-01-03 12:35:00,42.54,42.54,42.5,42.52,60182.0,35.7303,35.7303,35.6967,35.7135,60182.0
2018-01-03 12:40:00,42.52,42.53,42.5,42.5,57277.0,35.7135,35.7219,35.6967,35.6967,57277.0
2018-01-03 12:45:00,42.51,42.59,42.5,42.56,276814.0,35.7051,35.7723,35.6967,35.7471,276814.0
2018-01-03 12:50:00,42.57,42.72,42.56,42.7,279031.0,35.7555,35.8815,35.7471,35.8647,279031.0
2018-01-03 12:55:00,42.7,42.77,42.7,42.76,84907.0,35.8647,35.9235,35.8647,35.9151,84907.0
2018-01-03 13:00:00,42.76,42.77,42.71,42.73,80419.0,35.9151,35.9235,35.8731,35.8899,80419.0
2018-01-03 13:05:00,42.74,42.76,42.71,42.73,74111.0,35.8983,35.9151,35.8731,35.8899,74111.0
2018-01-03 13:10:00,42.73,42.74,42.72,42.73,26643.0,35.8899,35.8983,35.8815,35.8899,26643.0
2018-01-03 13:15:00,42.74,42.74,42.71,42.74,53830.0,35.8983,35.8983,35.8731,35.8983,53830.0
2018-01-03 13:20:00,42.73,42.75,42.71,42.73,58982.0,35.8899,35.9067,35.8731,35.8899,58982.0
2018-01-03 13:25:00,42.73,42.74,42.71,42.71,27308.0,35.8899,35.8983,35.8731,35.8731,27308.0
2018-01-03 13:30:00,42.72,42.72,42.68,42.71,91066.0,35.8815,35.8815,35.8479,35.8731,91066.0
2018-01-03 13:35:00,42.71,42.71,42.67,42.68,28261.0,35.8731,35.8731,35.8395,35.8479,28261.0
2018-01-03 13:40:00,42.68,42.68,42.64,42.64,31947.0,35.8479,35.8479,35.8143,35.8143,31947.0
2018-01-03 13:45:00,42.65,42.66,42.63,42.66,69205.0,35.8227,35.8311,35.8059,35.8311,69205.0
2018-01-03 13:50:00,42.66,42.66,42.63,42.64,35476.0,35.8311,35.8311,35.8059,35.8143,35476.0
2018-01-03 13:55:00,42.64,42.64,42.6,42.6,58787.0,35.8143,35.8143,35.7807,35.7807,58787.0
2018-01-03 14:00:00,42.61,42.63,42.59,42.59,63605.0,35.7891,35.8059,35.7723,35.7723,63605.0
2018-01-03 14:05:00,42.59,42.61,42.56,42.59,56467.0,35.7723,35.7891,35.7471,35.7723,56467.0
2018-01-03 14:10:00,42.59,42.59,42.57,42.58,32782.0,35.7723,35.7723,35.7555,35.7639,32782.0
2018-01-03 14:15:00,42.58,42.58,42.57,42.58,23857.0,35.7639,35.7639,35.7555,35.7639,23857.0
2018-01-03 14:20:00,42.58,42.58,42.55,42.58,65670.0,35.7639,35.7639,35.7387,35.7639,65670.0
2018-01-03 14:25:00,42.58,42.59,42.57,42.59,32775.0,35.7639,35.7723,35.7555,35.7723,32775.0
2018-01-03 14:30:00,42.58,42.6,42.58,42.59,31523.0,35.7639,35.7807,35.7639,35.7723,31523.0
2018-01-03 14:35:00,42.59,42.63,42.59,42.61,55705.0,35.7723,35.8059,35.7723,35.7891,55705.0
2018-01-03 14:40:00,42.61,42.63,42.6,42.63,50764.0,35.7891,35.8059,35.7807,35.8059,50764.0
2018-01-03 14:45:00,42.63,42.65,42.62,42.63,67518.0,35.8059,35.8227,35.7975,35.8059,67518.0
2018-01-03 14:50:00,42.63,42.65,42.62,42.65,68654.0,35.8059,35.8227,35.7975,35.8227,68654.0
2018-01-03 14:55:00,42.65,42.66,42.64,42.65,77029.0,35.8227,35.8311,35.8143,35.8227,77029.0
2018-01-03 15:00:00,42.65,42.67,42.64,42.66,110062.0,35.8227,35.8395,35.8143,35.8311,110062.0
2018-01-03 15:05:00,42.66,42.67,42.65,42.66,127722.0,35.8311,35.8395,35.8227,35.8311,127722.0
2018-01-03 15:10:00,42.67,42.67,42.66,42.66,114260.0,35.8395,35.8395,35.8311,35.8311,114260.0
2018-01-03 15:15:00,42.66,42.67,42.63,42.64,71820.0,35.8311,35.8395,35.8059,35.8143,71820.0
2018-01-03 15:20:00,42.64,42.66,42.63,42.66,66004.0,35.8143,35.8311,35.8059,35.8311,66004.0
2018-01-03 15:25:00,42.66,42.66,42.65,42.65,83374.0,35.8311,35.8311,35.8227,35.8227,83374.0
2018-01-03 15:30:00,42.66,42.67,42.65,42.66,72788.0,35.8311,35.8395,35.8227,35.8311,72788.0
2018-01-03 15:35:00,42.67,42.67,42.64,42.64,87179.0,35.8395,35.8395,35.8143,35.8143,87179.0
2018-01-03 15:40:00,42.65,42.65,42.62,42.62,114248.0,35.8227,35.8227,35.7975,35.7975,114248.0
2018-01-03 15:45:00,42.63,42.64,42.62,42.64,130843.0,35.8059,35.8143,35.7975,35.8143,130843.0
2018-01-03 15:50:00,42.64,42.7,42.62,42.63,227800.0,35.8143,35.8647,35.7975,35.8059,227800.0
2018-01-03 15:55:00,42.63,42.63,42.54,42.56,599783.0,35.8059,35.8059,35.7303,35.7471,599783.0
2018-01-04 09:30:00,42.72,42.75,42.56,42.56,96220.0,35.8815,35.9067,35.7471,35.7471,96220.0
2018-01-04 09:35:00,42.56,42.63,42.48,42.59,122145.0,35.7471,35.8059,35.6799,35.7723,122145.0
2018-01-04 09:40:00,42.61,42.7,42.6,42.69,163557.0,35.7891,35.8647,35.7807,35.8563,163557.0
2018-01-04 09:45:00,42.68,42.79,42.68,42.74,41529.0,35.8479,35.9402,35.8479,35.8983,41529.0
2018-01-04 09:50:00,42.74,42.84,42.72,42.8,162865.0,35.8983,35.9822,35.8815,35.9486,162865.0
2018-01-04 09:55:00,42.8,42.97,42.8,42.97,218020.0,35.9486,36.0914,35.9486,36.0914,218020.0
2018-01-04 10:00:00,42.98,42.98,42.87,42.89,47488.0,36.0998,36.0998,36.0074,36.0242,47488.0
2018-01-04 10:05:00,42.89,42.92,42.87,42.9,64602.0,36.0242,36.0494,36.0074,36.0326,64602.0
2018-01-04 10:10:00,42.89,42.9,42.86,42.9,70122.0,36.0242,36.0326,35.999,36.0326,70122.0
2018-01-04 10:15:00,42.9,42.96,42.89,42.95,49384.0,36.0326,36.083,36.0242,36.0746,49384.0
2018-01-04 10:20:00,42.95,43.0,42.94,42.99,65269.0,36.0746,36.1166,36.0662,36.1082,65269.0
2018-01-04 10:25:00,43.0,43.04,42.97,43.01,183858.0,36.1166,36.1502,36.0914,36.125,183858.0
2018-01-04 10:30:00,43.02,43.04,42.98,43.03,80858.0,36.1334,36.1502,36.0998,36.1418,80858.0
2018-01-04 10:35:00,43.03,43.05,43.01,43.05,144966.0,36.1418,36.1586,36.125,36.1586,144966.0
2018-01-04 10:40:00,43.04,43.05,43.02,43.04,57617.0,36.1502,36.1586,36.1334,36.1502,57617.0
2018-01-04 10:45:00,43.04,43.05,43.01,43.02,82288.0,36.1502,36.1586,36.125,36.1334,82288.0
2018-01-04 10:50:00,43.02,43.04,42.97,43.0,63903.0,36.1334,36.1502,36.0914,36.1166,63903.0
2018-01-04 10:55:00,43.0,43.0,42.93,42.96,65061.0,36.1166,36.1166,36.0578,36.083,65061.0
2018-01-04 11:00:00,42.95,42.98,42.95,42.96,88642.0,36.0746,36.0998,36.0746,36.083,88642.0
2018-01-04 11:05:00,42.96,42.96,42.93,42.93,40545.0,36.083,36.083,36.0578,36.0578,40545.0
2018-01-04 11:10:00,42.94,42.94,42.88,42.9,131959.0,36.0662,36.0662,36.0158,36.0326,131959.0
2018-01-04 11:15:00,42.89,42.89,42.82,42.82,103588.0,36.0242,36.0242,35.9654,35.9654,103588.0
2018-01-04 11:20:00,42.82,42.85,42.8,42.84,51362.0,35.9654,35.9906,35.9486,35.9822,51362.0
2018-01-04 11:25:00,42.84,42.88,42.82,42.82,59781.0,35.9822,36.0158,35.9654,35.9654,59781.0
2018-01-04 11:30:00,42.82,42.85,42.76,42.77,143112.0,35.9654,35.9906,35.9151,35.9235,143112.0
2018-01-04 11:35:00,42.77,42.79,42.73,42.76,194832.0,35.9235,35.9402,35.8899,35.9151,194832.0
2018-01-04 11:40:00,42.77,42.77,42.74,42.75,128594.0,35.9235,35.9235,35.8983,35.9067,128594.0
2018-01-04 11:45:00,42.75,42.76,42.71,42.76,75137.0,35.9067,35.9151,35.8731,35.9151,75137.0
2018-01-04 11:50:00,42.76,42.78,42.73,42.76,129533.0,35.9151,35.9318,35.8899,35.9151,129533.0
2018-01-04 11:55:00,42.76,42.87,42.75,42.87,110434.0,35.9151,36.0074,35.9067,36.0074,110434.0
2018-01-04 12:00:00,42.87,42.88,42.83,42.86,45878.0,36.0074,36.0158,35.9738,35.999,45878.0
2018-01-04 12:05:00,42.86,42.89,42.81,42.82,213218.0,35.999,36.0242,35.957,35.9654,213218.0
2018-01-04 12:10:00,42.82,42.89,42.82,42.89,93461.0,35.9654,36.0242,35.9654,36.0242,93461.0
2018-01-04 12:15:00,42.89,42.89,42.86,42.87,40841.0,36.0242,36.0242,35.999,36.0074,40841.0
2018-01-04 12:20:00,42.87,42.88,42.84,42.88,63760.0,36.0074,36.0158,35.9822,36.0158,63760.0
2018-01-04 12:25:00,42.88,42.88,42.85,42.85,32062.0,36.0158,36.0158,35.9906,35.9906,32062.0
2018-01-04 12:30:00,42.85,42.88,42.85,42.88,32038.0,35.9906,36.0158,35.9906,36.0158,32038.0
2018-01-04 12:35:00,42.87,42.88,42.84,42.87,55200.0,36.0074,36.0158,35.9822,36.0074,55200.0
2018-01-04 12:40:00,42.86,42.87,42.84,42.85,48035.0,35.999,36.0074,35.9822,35.9906,48035.0
2018-01-04 12:45:00,42.84,42.85,42.81,42.81,53786.0,35.9822,35.9906,35.957,35.957,53786.0
2018-01-04 12:50:00,42.82,42.82,42.79,42.79,31600.0,35.9654,35.9654,35.9402,35.9402,31600.0
2018-01-04 12:55:00,42.79,42.82,42.79,42.82,45793.0,35.9402,35.9654,35.9402,35.9654,45793.0
2018-01-04 13:00:00,42.82,42.82,42.79,42.8,36585.0,35.9654,35.9654,35.9402,35.9486,36585.0
2018-01-04 13:05:00,42.8,42.81,42.78,42.8,58263.0,35.9486,35.957,35.9318,35.9486,58263.0
2018-01-04 13:10:00,42.8,42.83,42.8,42.82,63860.0,35.9486,35.9738,35.9486,35.9654,63860.0
2018-01-04 13:15:00,42.82,42.84,42.81,42.83,58364.0,35.9654,35.9822,35.957,35.9738,58364.0
2018-01-04 13:20:00,42.83,42.84,42.81,42.82,88640.0,35.9738,35.9822,35.957,35.9654,88640.0
2018-01-04 13:25:00,42.83,42.85,42.82,42.85,56992.0,35.9738,35.9906,35.9654,35.9906,56992.0
2018-01-04 13:30:00,42.86,42.87,42.84,42.86,80658.0,35.999,36.0074,35.9822,35.999,80658.0
2018-01-04 13:35:00,42.86,42.86,42.83,42.83,46692.0,35.999,35.999,35.9738,35.9738,46692.0
2018-01-04 13:40:00,42.83,42.84,42.82,42.83,52827.0,35.9738,35.9822,35.9654,35.9738,52827.0
2018-01-04 13:45:00,42.84,42.84,42.82,42.83,48985.0,35.9822,35.9822,35.9654,35.9738,48985.0
2018-01-04 13:50:00,42.83,42.83,42.78,42.8,79701.0,35.9738,35.9738,35.9318,35.9486,79701.0
2018-01-04 13:55:00,42.81,42.83,42.8,42.83,28957.0,35.957,35.9738,35.9486,35.9738,28957.0
2018-01-04 14:00:00,42.82,42.83,42.78,42.78,39038.0,35.9654,35.9738,35.9318,35.9318,39038.0
2018-01-04 14:05:00,42.78,42.78,42.72,42.73,94935.0,35.9318,35.9318,35.8815,35.8899,94935.0
2018-01-04 14:10:00,42.74,42.74,42.73,42.74,18758.0,35.8983,35.8983,35.8899,35.8983,18758.0
2018-01-04 14:15:00,42.74,42.76,42.73,42.76,28043.0,35.8983,35.9151,35.8899,35.9151,28043.0
2018-01-04 14:20:00,42.75,42.76,42.73,42.73,86404.0,35.9067,35.9151,35.8899,35.8899,86404.0
2018-01-04 14:25:00,42.73,42.74,42.73,42.74,20066.0,35.8899,35.8983,35.8899,35.8983,20066.0
2018-01-04 14:30:00,42.74,42.74,42.69,42.69,58591.0,35.8983,35.8983,35.8563,35.8563,58591.0
2018-01-04 14:35:00,42.69,42.7,42.68,42.68,57408.0,35.8563,35.8647,35.8479,35.8479,57408.0
2018-01-04 14:40:00,42.68,42.69,42.64,42.66,85734.0,35.8479,35.8563,35.8143,35.8311,85734.0
2018-01-04 14:45:00,42.66,42.68,42.65,42.66,54173.0,35.8311,35.8479,35.8227,35.8311,54173.0
2018-01-04 14:50:00,42.66,42.67,42.65,42.66,91721.0,35.8311,35.8395,35.8227,35.8311,91721.0
2018-01-04 14:55:00,42.66,42.66,42.63,42.63,59102.0,35.8311,35.8311,35.8059,35.8059,59102.0
2018-01-04 15:00:00,42.63,42.66,42.63,42.66,84499.0,35.8059,35.8311,35.8059,35.8311,84499.0
2018-01-04 15:05:00,42.66,42.66,42.62,42.63,188312.0,35.8311,35.8311,35.7975,35.8059,188312.0
2018-01-04 15:10:00,42.62,42.65,42.61,42.64,98774.0,35.7975,35.8227,35.7891,35.8143,98774.0
2018-01-04 15:15:00,42.65,42.7,42.64,42.68,62844.0,35.8227,35.8647,35.8143,35.8479,62844.0
2018-01-04 15:20:00,42.68,42.69,42.64,42.66,116819.0,35.8479,35.8563,35.8143,35.8311,116819.0
2018-01-04 15:25:00,42.65,42.67,42.65,42.66,38132.0,35.8227,35.8395,35.8227,35.8311,38132.0
2018-01-04 15:30:00,42.66,42.67,42.65,42.66,128919.0,35.8311,35.8395,35.8227,35.8311,128919.0
2018-01-04 15:35:00,42.66,42.68,42.65,42.66,85858.0,35.8311,35.8479,35.8227,35.8311,85858.0
2018-01-04 15:40:00,42.66,42.68,42.62,42.64,244554.0,35.8311,35.8479,35.7975,35.8143,244554.0
2018-01-04 15:45:00,42.64,42.67,42.63,42.63,177128.0,35.8143,35.8395,35.8059,35.8059,177128.0
2018-01-04 15:50:00,42.63,42.67,42.62,42.66,376753.0,35.8059,35.8395,35.7975,35.8311,376753.0
2018-01-04 15:55:00,42.66,42.71,42.63,42.67,504485.0,35.8311,35.8731,35.8059,35.8395,504485.0
2018-01-05 09:30:00,42.82,42.95,42.7,42.9,348283.0,35.9654,36.0746,35.8647,36.0326,348283.0
2018-01-05 09:35:00,42.9,43.01,42.87,42.97,169612.0,36.0326,36.125,36.0074,36.0914,169612.0
2018-01-05 09:40:00,42.97,43.03,42.94,42.98,176809.0,36.0914,36.1418,36.0662,36.0998,176809.0
2018-01-05 09:45:00,42.98,42.98,42.79,42.82,126100.0,36.0998,36.0998,35.9402,35.9654,126100.0
2018-01-05 09:50:00,42.81,42.84,42.78,42.81,142168.0,35.957,35.9822,35.9318,35.957,142168.0
2018-01-05 09:55:00,42.82,42.87,42.8,42.82,72971.0,35.9654,36.0074,35.9486,35.9654,72971.0
2018-01-05 10:00:00,42.82,42.89,42.81,42.86,67740.0,35.9654,36.0242,35.957,35.999,67740.0
2018-01-05 10:05:00,42.86,42.88,42.81,42.86,61954.0,35.999,36.0158,35.957,35.999,61954.0
2018-01-05 10:10:00,42.86,42.96,42.84,42.96,217958.0,35.999,36.083,35.9822,36.083,217958.0
2018-01-05 10:15:00,42.95,43.08,42.92,43.08,64509.0,36.0746,36.1838,36.0494,36.1838,64509.0
2018-01-05 10:20:00,43.08,43.17,43.05,43.16,54537.0,36.1838,36.2594,36.1586,36.251,54537.0
2018-01-05 10:25:00,43.16,43.17,43.07,43.08,70704.0,36.251,36.2594,36.1754,36.1838,70704.0
2018-01-05 10:30:00,43.08,43.1,43.07,43.09,47250.0,36.1838,36.2006,36.1754,36.1922,47250.0
2018-01-05 10:35:00,43.09,43.19,43.08,43.17,232476.0,36.1922,36.2762,36.1838,36.2594,232476.0
2018-01-05 10:40:00,43.16,43.18,43.15,43.16,36376.0,36.251,36.2678,36.2426,36.251,36376.0
2018-01-05 10:45:00,43.16,43.19,43.14,43.15,91091.0,36.251,36.2762,36.2342,36.2426,91091.0
2018-01-05 10:50:00,43.15,43.16,43.13,43.15,46724.0,36.2426,36.251,36.2258,36.2426,46724.0
2018-01-05 10:55:00,43.15,43.2,43.14,43.19,122127.0,36.2426,36.2846,36.2342,36.2762,122127.0
2018-01-05 11:00:00,43.19,43.22,43.18,43.2,142569.0,36.2762,36.3014,36.2678,36.2846,142569.0
2018-01-05 11:05:00,43.21,43.22,43.13,43.15,107464.0,36.293,36.3014,36.2258,36.2426,107464.0
2018-01-05 11:10:00,43.16,43.18,43.13,43.18,40042.0,36.251,36.2678,36.2258,36.2678,40042.0
2018-01-05 11:15:00,43.18,43.19,43.13,43.15,187340.0,36.2678,36.2762,36.2258,36.2426,187340.0
2018-01-05 11:20:00,43.15,43.22,43.15,43.21,191529.0,36.2426,36.3014,36.2426,36.293,191529.0
2018-01-05 11:25:00,43.21,43.22,43.15,43.16,152873.0,36.293,36.3014,36.2426,36.251,152873.0
2018-01-05 11:30:00,43.15,43.2,43.15,43.19,130207.0,36.2426,36.2846,36.2426,36.2762,130207.0
2018-01-05 11:35:00,43.19,43.32,43.18,43.3,128682.0,36.2762,36.3854,36.2678,36.3686,128682.0
2018-01-05 11:40:00,43.3,43.31,43.27,43.3,46420.0,36.3686,36.377,36.3434,36.3686,46420.0
2018-01-05 11:45:00,43.3,43.31,43.28,43.3,50964.0,36.3686,36.377,36.3518,36.3686,50964.0
2018-01-05 11:50:00,43.3,43.31,43.23,43.27,63194.0,36.3686,36.377,36.3098,36.3434,63194.0
2018-01-05 11:55:00,43.27,43.3,43.24,43.26,54848.0,36.3434,36.3686,36.3182,36.335,54848.0
2018-01-05 12:00:00,43.26,43.29,43.26,43.29,33461.0,36.335,36.3602,36.335,36.3602,33461.0
2018-01-05 12:05:00,43.29,43.34,43.28,43.32,211394.0,36.3602,36.4022,36.3518,36.3854,211394.0
2018-01-05 12:10:00,43.32,43.32,43.27,43.27,56183.0,36.3854,36.3854,36.3434,36.3434,56183.0
2018-01-05 12:15:00,43.28,43.36,43.27,43.35,213765.0,36.3518,36.419,36.3434,36.4106,213765.0
2018-01-05 12:20:00,43.36,43.37,43.34,43.35,40750.0,36.419,36.4274,36.4022,36.4106,40750.0
2018-01-05 12:25:00,43.34,43.35,43.33,43.34,47565.0,36.4022,36.4106,36.3938,36.4022,47565.0
2018-01-05 12:30:00,43.34,43.35,43.3,43.3,46244.0,36.4022,36.4106,36.3686,36.3686,46244.0
2018-01-05 12:35:00,43.3,43.3,43.24,43.25,62987.0,36.3686,36.3686,36.3182,36.3266,62987.0
2018-01-05 12:40:00,43.25,43.25,43.24,43.25,27841.0,36.3266,36.3266,36.3182,36.3266,27841.0
2018-01-05 12:45:00,43.24,43.25,43.21,43.21,44085.0,36.3182,36.3266,36.293,36.293,44085.0
2018-01-05 12:50:00,43.22,43.22,43.16,43.16,58573.0,36.3014,36.3014,36.251,36.251,58573.0
2018-01-05 12:55:00,43.16,43.17,43.13,43.15,60156.0,36.251,36.2594,36.2258,36.2426,60156.0
2018-01-05 13:00:00,43.15,43.2,43.14,43.2,40265.0,36.2426,36.2846,36.2342,36.2846,40265.0
2018-01-05 13:05:00,43.2,43.2,43.17,43.18,29924.0,36.2846,36.2846,36.2594,36.2678,29924.0
2018-01-05 13:10:00,43.18,43.2,43.16,43.19,39587.0,36.2678,36.2846,36.251,36.2762,39587.0
2018-01-05 13:15:00,43.2,43.21,43.15,43.18,34828.0,36.2846,36.293,36.2426,36.2678,34828.0
2018-01-05 13:20:00,43.18,43.24,43.17,43.23,22889.0,36.2678,36.3182,36.2594,36.3098,22889.0
2018-01-05 13:25:00,43.24,43.24,43.19,43.2,42778.0,36.3182,36.3182,36.2762,36.2846,42778.0
2018-01-05 13:30:00,43.19,43.21,43.19,43.21,28743.0,36.2762,36.293,36.2762,36.293,28743.0
2018-01-05 13:35:00,43.21,43.22,43.18,43.2,46579.0,36.293,36.3014,36.2678,36.2846,46579.0
2018-01-05 13:40:00,43.2,43.21,43.19,43.2,45295.0,36.2846,36.293,36.2762,36.2846,45295.0
2018-01-05 13:45:00,43.2,43.21,43.19,43.2,46753.0,36.2846,36.293,36.2762,36.2846,46753.0
2018-01-05 13:50:00,43.2,43.22,43.18,43.2,52385.0,36.2846,36.3014,36.2678,36.2846,52385.0
2018-01-05 13:55:00,43.2,43.22,43.19,43.2,46292.0,36.2846,36.3014,36.2762,36.2846,46292.0
2018-01-05 14:00:00,43.21,43.21,43.17,43.19,40809.0,36.293,36.293,36.2594,36.2762,40809.0
2018-01-05 14:05:00,43.18,43.2,43.17,43.18,41040.0,36.2678,36.2846,36.2594,36.2678,41040.0
2018-01-05 14:10:00,43.18,43.21,43.17,43.2,42866.0,36.2678,36.293,36.2594,36.2846,42866.0
2018-01-05 14:15:00,43.2,43.21,43.16,43.17,60706.0,36.2846,36.293,36.251,36.2594,60706.0
2018-01-05 14:20:00,43.16,43.18,43.15,43.16,29472.0,36.251,36.2678,36.2426,36.251,29472.0
2018-01-05 14:25:00,43.17,43.23,43.16,43.22,43111.0,36.2594,36.3098,36.251,36.3014,43111.0
2018-01-05 14:30:00,43.21,43.24,43.21,43.23,23458.0,36.293,36.3182,36.293,36.3098,23458.0
2018-01-05 14:35:00,43.24,43.25,43.23,43.24,38523.0,36.3182,36.3266,36.3098,36.3182,38523.0
2018-01-05 14:40:00,43.23,43.25,43.22,43.23,52043.0,36.3098,36.3266,36.3014,36.3098,52043.0
2018-01-05 14:45:00,43.23,43.23,43.2,43.21,39255.0,36.3098,36.3098,36.2846,36.293,39255.0
2018-01-05 14:50:00,43.21,43.22,43.19,43.2,42059.0,36.293,36.3014,36.2762,36.2846,42059.0
2018-01-05 14:55:00,43.21,43.21,43.19,43.2,40302.0,36.293,36.293,36.2762,36.2846,40302.0
2018-01-05 15:00:00,43.21,43.21,43.14,43.15,68716.0,36.293,36.293,36.2342,36.2426,68716.0
2018-01-05 15:05:00,43.15,43.21,43.14,43.2,106396.0,36.2426,36.293,36.2342,36.2846,106396.0
2018-01-05 15:10:00,43.2,43.2,43.17,43.18,49481.0,36.2846,36.2846,36.2594,36.2678,49481.0
2018-01-05 15:15:00,43.18,43.22,43.17,43.21,62715.0,36.2678,36.3014,36.2594,36.293,62715.0
2018-01-05 15:20:00,43.21,43.22,43.2,43.21,35735.0,36.293,36.3014,36.2846,36.293,35735.0
2018-01-05 15:25:00,43.21,43.25,43.2,43.25,109329.0,36.293,36.3266,36.2846,36.3266,109329.0
2018-01-05 15:30:00,43.25,43.25,43.23,43.25,69232.0,36.3266,36.3266,36.3098,36.3266,69232.0
2018-01-05 15:35:00,43.25,43.28,43.23,43.25,127632.0,36.3266,36.3518,36.3098,36.3266,127632.0
2018-01-05 15:40:00,43.25,43.25,43.23,43.25,99363.0,36.3266,36.3266,36.3098,36.3266,99363.0
2018-01-05 15:45:00,43.25,43.32,43.24,43.32,207886.0,36.3266,36.3854,36.3182,36.3854,207886.0
2018-01-05 15:50:00,43.32,43.33,43.3,43.3,237660.0,36.3854,36.3938,36.3686,36.3686,237660.0
2018-01-05 15:55:00,43.3,43.32,43.23,43.24,607047.0,36.3686,36.3854,36.3098,36.3182,607047.0
2018-01-08 09:30:00,43.1,43.25,42.99,43.18,194050.0,36.2006,36.3266,36.1082,36.2678,194050.0
2018-01-08 09:35:00,43.19,43.27,43.14,43.22,107780.0,36.2762,36.3434,36.2342,36.3014,107780.0
2018-01-08 09:40:00,43.23,43.4,43.23,43.4,61651.0,36.3098,36.4526,36.3098,36.4526,61651.0
2018-01-08 09:45:00,43.4,43.46,43.36,43.41,104089.0,36.4526,36.503,36.419,36.461,104089.0
2018-01-08 09:50:00,43.42,43.45,43.38,43.43,60867.0,36.4694,36.4946,36.4358,36.4778,60867.0
2018-01-08 09:55:00,43.43,43.46,43.38,43.41,33186.0,36.4778,36.503,36.4358,36.461,33186.0
2018-01-08 10:00:00,43.41,43.44,43.39,43.41,33966.0,36.461,36.4862,36.4442,36.461,33966.0
2018-01-08 10:05:00,43.42,43.44,43.41,43.42,62308.0,36.4694,36.4862,36.461,36.4694,62308.0
2018-01-08 10:10:00,43.43,43.43,43.17,43.17,105576.0,36.4778,36.4778,36.2594,36.2594,105576.0
2018-01-08 10:15:00,43.18,43.28,43.15,43.27,79980.0,36.2678,36.3518,36.2426,36.3434,79980.0
2018-01-08 10:20:00,43.27,43.35,43.27,43.34,82961.0,36.3434,36.4106,36.3434,36.4022,82961.0
2018-01-08 10:25:00,43.34,43.36,43.31,43.31,26376.0,36.4022,36.419,36.377,36.377,26376.0
2018-01-08 10:30:00,43.32,43.32,43.25,43.27,59831.0,36.3854,36.3854,36.3266,36.3434,59831.0
2018-01-08 10:35:00,43.27,43.27,43.22,43.23,31380.0,36.3434,36.3434,36.3014,36.3098,31380.0
2018-01-08 10:40:00,43.23,43.26,43.22,43.23,44611.0,36.3098,36.335,36.3014,36.3098,44611.0
2018-01-08 10:45:00,43.23,43.32,43.23,43.32,53033.0,36.3098,36.3854,36.3098,36.3854,53033.0
2018-01-08 10:50:00,43.32,43.32,43.25,43.26,28231.0,36.3854,36.3854,36.3266,36.335,28231.0
2018-01-08 10:55:00,43.26,43.27,43.24,43.25,14598.0,36.335,36.3434,36.3182,36.3266,14598.0
2018-01-08 11:00:00,43.24,43.25,43.19,43.24,64459.0,36.3182,36.3266,36.2762,36.3182,64459.0
2018-01-08 11:05:00,43.23,43.24,43.19,43.23,53259.0,36.3098,36.3182,36.2762,36.3098,53259.0
2018-01-08 11:10:00,43.22,43.24,43.22,43.24,10816.0,36.3014,36.3182,36.3014,36.3182,10816.0
2018-01-08 11:15:00,43.23,43.26,43.2,43.23,30834.0,36.3098,36.335,36.2846,36.3098,30834.0
2018-01-08 11:20:00,43.23,43.23,43.21,43.22,13143.0,36.3098,36.3098,36.293,36.3014,13143.0
2018-01-08 11:25:00,43.22,43.23,43.19,43.22,39740.0,36.3014,36.3098,36.2762,36.3014,39740.0
2018-01-08 11:30:00,43.22,43.22,43.18,43.2,16326.0,36.3014,36.3014,36.2678,36.2846,16326.0
2018-01-08 11:35:00,43.19,43.19,43.08,43.09,35436.0,36.2762,36.2762,36.1838,36.1922,35436.0
2018-01-08 11:40:00,43.09,43.12,43.05,43.06,41113.0,36.1922,36.2174,36.1586,36.167,41113.0
2018-01-08 11:45:00,43.06,43.11,43.06,43.08,31186.0,36.167,36.209,36.167,36.1838,31186.0
2018-01-08 11:50:00,43.09,43.1,43.03,43.06,40315.0,36.1922,36.2006,36.1418,36.167,40315.0
2018-01-08 11:55:00,43.06,43.08,43.01,43.03,30724.0,36.167,36.1838,36.125,36.1418,30724.0
2018-01-08 12:00:00,43.02,43.05,42.99,43.02,99485.0,36.1334,36.1586,36.1082,36.1334,99485.0
2018-01-08 12:05:00,43.05,43.08,43.01,43.02,36662.0,36.1586,36.1838,36.125,36.1334,36662.0
2018-01-08 12:10:00,43.02,43.04,42.99,42.99,26651.0,36.1334,36.1502,36.1082,36.1082,26651.0
2018-01-08 12:15:00,42.99,43.03,42.99,43.02,45776.0,36.1082,36.1418,36.1082,36.1334,45776.0
2018-01-08 12:20:00,43.02,43.05,43.02,43.02,53406.0,36.1334,36.1586,36.1334,36.1334,53406.0
2018-01-08 12:25:00,43.02,43.05,42.99,43.05,34682.0,36.1334,36.1586,36.1082,36.1586,34682.0
2018-01-08 12:30:00,43.04,43.07,43.03,43.07,33410.0,36.1502,36.1754,36.1418,36.1754,33410.0
2018-01-08 12:35:00,43.07,43.09,43.06,43.08,21973.0,36.1754,36.1922,36.167,36.1838,21973.0
2018-01-08 12:40:00,43.08,43.09,43.06,43.08,42956.0,36.1838,36.1922,36.167,36.1838,42956.0
2018-01-08 12:45:00,43.08,43.11,43.07,43.11,23218.0,36.1838,36.209,36.1754,36.209,23218.0
2018-01-08 12:50:00,43.1,43.12,43.09,43.1,22693.0,36.2006,36.2174,36.1922,36.2006,22693.0
2018-01-08 12:55:00,43.1,43.11,43.05,43.07,42934.0,36.2006,36.209,36.1586,36.1754,42934.0
2018-01-08 13:00:00,43.07,43.1,43.06,43.07,55081.0,36.1754,36.2006,36.167,36.1754,55081.0
2018-01-08 13:05:00,43.06,43.09,43.05,43.09,34759.0,36.167,36.1922,36.1586,36.1922,34759.0
2018-01-08 13:10:00,43.08,43.11,43.07,43.1,53740.0,36.1838,36.209,36.1754,36.2006,53740.0
2018-01-08 13:15:00,43.11,43.13,43.1,43.11,26604.0,36.209,36.2258,36.2006,36.209,26604.0
2018-01-08 13:20:00,43.11,43.11,43.09,43.11,13523.0,36.209,36.209,36.1922,36.209,13523.0
2018-01-08 13:25:00,43.11,43.13,43.09,43.1,18399.0,36.209,36.2258,36.1922,36.2006,18399.0
2018-01-08 13:30:00,43.1,43.11,43.1,43.11,8097.0,36.2006,36.209,36.2006,36.209,8097.0
2018-01-08 13:35:00,43.11,43.12,43.06,43.07,36767.0,36.209,36.2174,36.167,36.1754,36767.0
2018-01-08 13:40:00,43.07,43.09,43.04,43.06,27816.0,36.1754,36.1922,36.1502,36.167,27816.0
2018-01-08 13:45:00,43.06,43.07,43.02,43.02,37167.0,36.167,36.1754,36.1334,36.1334,37167.0
2018-01-08 13:50:00,43.03,43.03,42.99,43.0,46532.0,36.1418,36.1418,36.1082,36.1166,46532.0
2018-01-08 13:55:00,43.01,43.01,42.99,43.0,17455.0,36.125,36.125,36.1082,36.1166,17455.0
2018-01-08 14:00:00,43.01,43.02,42.99,43.02,22191.0,36.125,36.1334,36.1082,36.1334,22191.0
2018-01-08 14:05:00,43.03,43.05,43.01,43.02,53820.0,36.1418,36.1586,36.125,36.1334,53820.0
2018-01-08 14:10:00,43.02,43.05,43.01,43.05,18995.0,36.1334,36.1586,36.125,36.1586,18995.0
2018-01-08 14:15:00,43.05,43.05,43.04,43.04,8982.0,36.1586,36.1586,36.1502,36.1502,8982.0
2018-01-08 14:20:00,43.04,43.05,43.03,43.05,26958.0,36.1502,36.1586,36.1418,36.1586,26958.0
2018-01-08 14:25:00,43.05,43.05,43.0,43.01,35543.0,36.1586,36.1586,36.1166,36.125,35543.0
2018-01-08 14:30:00,43.01,43.01,42.99,42.99,40030.0,36.125,36.125,36.1082,36.1082,40030.0
2018-01-08 14:35:00,43.0,43.01,42.99,43.01,11330.0,36.1166,36.125,36.1082,36.125,11330.0
2018-01-08 14:40:00,43.01,43.01,42.99,43.0,34739.0,36.125,36.125,36.1082,36.1166,34739.0
2018-01-08 14:45:00,43.0,43.01,42.99,43.01,24519.0,36.1166,36.125,36.1082,36.125,24519.0
2018-01-08 14:50:00,43.01,43.03,43.0,43.02,43393.0,36.125,36.1418,36.1166,36.1334,43393.0
2018-01-08 14:55:00,43.02,43.03,43.0,43.02,61674.0,36.1334,36.1418,36.1166,36.1334,61674.0
2018-01-08 15:00:00,43.01,43.02,42.99,43.0,27050.0,36.125,36.1334,36.1082,36.1166,27050.0
2018-01-08 15:05:00,43.0,43.01,42.99,43.01,30845.0,36.1166,36.125,36.1082,36.125,30845.0
2018-01-08 15:10:00,43.0,43.01,42.99,43.0,41407.0,36.1166,36.125,36.1082,36.1166,41407.0
2018-01-08 15:15:00,43.0,43.01,43.0,43.01,13608.0,36.1166,36.125,36.1166,36.125,13608.0
2018-01-08 15:20:00,43.0,43.01,43.0,43.01,24993.0,36.1166,36.125,36.1166,36.125,24993.0
2018-01-08 15:25:00,43.01,43.02,42.99,43.02,34906.0,36.125,36.1334,36.1082,36.1334,34906.0
2018-01-08 15:30:00,43.02,43.02,43.0,43.0,51047.0,36.1334,36.1334,36.1166,36.1166,51047.0
2018-01-08 15:35:00,43.01,43.02,43.0,43.02,63459.0,36.125,36.1334,36.1166,36.1334,63459.0
2018-01-08 15:40:00,43.02,43.05,43.01,43.04,161827.0,36.1334,36.1586,36.125,36.1502,161827.0
2018-01-08 15:45:00,43.04,43.05,43.0,43.02,231693.0,36.1502,36.1586,36.1166,36.1334,231693.0
2018-01-08 15:50:00,43.02,43.04,43.01,43.02,148519.0,36.1334,36.1502,36.125,36.1334,148519.0
2018-01-08 15:55:00,43.02,43.02,42.98,43.0,362525.0,36.1334,36.1334,36.0998,36.1166,362525.0
2018-01-09 09:30:00,43.14,43.14,42.94,43.0,143623.0,36.2342,36.2342,36.0662,36.1166,143623.0
2018-01-09 09:35:00,43.0,43.11,42.97,43.11,57404.0,36.1166,36.209,36.0914,36.209,57404.0
2018-01-09 09:40:00,43.11,43.12,43.07,43.1,37607.0,36.209,36.2174,36.1754,36.2006,37607.0
2018-01-09 09:45:00,43.11,43.12,43.04,43.07,50100.0,36.209,36.2174,36.1502,36.1754,50100.0
2018-01-09 09:50:00,43.07,43.07,42.93,43.0,122921.0,36.1754,36.1754,36.0578,36.1166,122921.0
2018-01-09 09:55:00,43.0,43.01,42.94,42.94,25820.0,36.1166,36.125,36.0662,36.0662,25820.0
2018-01-09 10:00:00,42.93,43.01,42.89,42.99,65462.0,36.0578,36.125,36.0242,36.1082,65462.0
2018-01-09 10:05:00,43.0,43.05,42.99,43.05,48733.0,36.1166,36.1586,36.1082,36.1586,48733.0
2018-01-09 10:10:00,43.05,43.07,43.03,43.04,113327.0,36.1586,36.1754,36.1418,36.1502,113327.0
2018-01-09 10:15:00,43.04,43.05,42.94,42.98,120339.0,36.1502,36.1586,36.0662,36.0998,120339.0
2018-01-09 10:20:00,42.99,43.09,42.99,43.07,64159.0,36.1082,36.1922,36.1082,36.1754,64159.0
2018-01-09 10:25:00,43.08,43.09,43.03,43.07,47497.0,36.1838,36.1922,36.1418,36.1754,47497.0
2018-01-09 10:30:00,43.08,43.09,43.04,43.05,23673.0,36.1838,36.1922,36.1502,36.1586,23673.0
2018-01-09 10:35:00,43.05,43.07,42.99,42.99,50522.0,36.1586,36.1754,36.1082,36.1082,50522.0
2018-01-09 10:40:00,42.99,43.02,42.98,43.02,24363.0,36.1082,36.1334,36.0998,36.1334,24363.0
2018-01-09 10:45:00,43.02,43.04,43.01,43.01,27783.0,36.1334,36.1502,36.125,36.125,27783.0
2018-01-09 10:50:00,43.01,43.05,42.98,43.05,47864.0,36.125,36.1586,36.0998,36.1586,47864.0
2018-01-09 10:55:00,43.05,43.08,43.0,43.04,96751.0,36.1586,36.1838,36.1166,36.1502,96751.0
2018-01-09 11:00:00,43.04,43.05,43.02,43.03,31496.0,36.1502,36.1586,36.1334,36.1418,31496.0
2018-01-09 11:05:00,43.03,43.03,43.0,43.0,34742.0,36.1418,36.1418,36.1166,36.1166,34742.0
2018-01-09 11:10:00,42.99,43.02,42.99,43.01,26316.0,36.1082,36.1334,36.1082,36.125,26316.0
2018-01-09 11:15:00,43.02,43.04,43.0,43.04,69503.0,36.1334,36.1502,36.1166,36.1502,69503.0
2018-01-09 11:20:00,43.03,43.03,43.01,43.02,23916.0,36.1418,36.1418,36.125,36.1334,23916.0
2018-01-09 11:25:00,43.01,43.05,43.01,43.04,33014.0,36.125,36.1586,36.125,36.1502,33014.0
2018-01-09 11:30:00,43.04,43.05,43.02,43.04,37416.0,36.1502,36.1586,36.1334,36.1502,37416.0
2018-01-09 11:35:00,43.04,43.04,43.03,43.04,16429.0,36.1502,36.1502,36.1418,36.1502,16429.0
2018-01-09 11:40:00,43.04,43.04,43.01,43.02,33448.0,36.1502,36.1502,36.125,36.1334,33448.0
2018-01-09 11:45:00,43.02,43.02,42.99,43.01,79809.0,36.1334,36.1334,36.1082,36.125,79809.0
2018-01-09 11:50:00,43.02,43.02,43.0,43.0,8991.0,36.1334,36.1334,36.1166,36.1166,8991.0
2018-01-09 11:55:00,43.0,43.01,42.99,43.01,21430.0,36.1166,36.125,36.1082,36.125,21430.0
2018-01-09 12:00:00,43.0,43.02,42.99,43.02,32736.0,36.1166,36.1334,36.1082,36.1334,32736.0
2018-01-09 12:05:00,43.02,43.02,43.0,43.0,23895.0,36.1334,36.1334,36.1166,36.1166,23895.0
2018-01-09 12:10:00,43.01,43.03,42.99,43.02,80086.0,36.125,36.1418,36.1082,36.1334,80086.0
2018-01-09 12:15:00,43.02,43.04,42.98,42.99,40397.0,36.1334,36.1502,36.0998,36.1082,40397.0
2018-01-09 12:20:00,42.99,43.0,42.99,42.99,9583.0,36.1082,36.1166,36.1082,36.1082,9583.0
2018-01-09 12:25:00,43.0,43.0,42.98,43.0,12340.0,36.1166,36.1166,36.0998,36.1166,12340.0
2018-01-09 12:30:00,43.0,43.0,42.98,42.99,11274.0,36.1166,36.1166,36.0998,36.1082,11274.0
2018-01-09 12:35:00,42.99,43.01,42.98,43.01,9859.0,36.1082,36.125,36.0998,36.125,9859.0
2018-01-09 12:40:00,43.0,43.01,42.99,42.99,25574.0,36.1166,36.125,36.1082,36.1082,25574.0
2018-01-09 12:45:00,43.0,43.02,42.99,43.02,21611.0,36.1166,36.1334,36.1082,36.1334,21611.0
2018-01-09 12:50:00,43.02,43.02,43.0,43.01,29435.0,36.1334,36.1334,36.1166,36.125,29435.0
2018-01-09 12:55:00,43.0,43.01,43.0,43.01,5059.0,36.1166,36.125,36.1166,36.125,5059.0
2018-01-09 13:00:00,43.0,43.02,43.0,43.02,23534.0,36.1166,36.1334,36.1166,36.1334,23534.0
2018-01-09 13:05:00,43.02,43.04,43.01,43.04,39857.0,36.1334,36.1502,36.125,36.1502,39857.0
2018-01-09 13:10:00,43.04,43.05,43.03,43.04,14329.0,36.1502,36.1586,36.1418,36.1502,14329.0
2018-01-09 13:15:00,43.04,43.05,43.02,43.05,41930.0,36.1502,36.1586,36.1334,36.1586,41930.0
2018-01-09 13:20:00,43.05,43.06,43.04,43.06,21584.0,36.1586,36.167,36.1502,36.167,21584.0
2018-01-09 13:25:00,43.05,43.06,43.04,43.05,29766.0,36.1586,36.167,36.1502,36.1586,29766.0
2018-01-09 13:30:00,43.06,43.06,43.05,43.05,21917.0,36.167,36.167,36.1586,36.1586,21917.0
2018-01-09 13:35:00,43.06,43.06,43.03,43.03,30003.0,36.167,36.167,36.1418,36.1418,30003.0
2018-01-09 13:40:00,43.03,43.05,43.03,43.05,16500.0,36.1418,36.1586,36.1418,36.1586,16500.0
2018-01-09 13:45:00,43.05,43.06,43.02,43.03,50396.0,36.1586,36.167,36.1334,36.1418,50396.0
2018-01-09 13:50:00,43.03,43.1,43.03,43.1,43181.0,36.1418,36.2006,36.1418,36.2006,43181.0
2018-01-09 13:55:00,43.09,43.11,43.07,43.09,38109.0,36.1922,36.209,36.1754,36.1922,38109.0
2018-01-09 14:00:00,43.09,43.1,43.07,43.07,36635.0,36.1922,36.2006,36.1754,36.1754,36635.0
2018-01-09 14:05:00,43.07,43.09,43.06,43.06,17158.0,36.1754,36.1922,36.167,36.167,17158.0
2018-01-09 14:10:00,43.06,43.07,43.06,43.06,9167.0,36.167,36.1754,36.167,36.167,9167.0
2018-01-09 14:15:00,43.07,43.07,43.02,43.04,36792.0,36.1754,36.1754,36.1334,36.1502,36792.0
2018-01-09 14:20:00,43.05,43.05,43.02,43.02,14965.0,36.1586,36.1586,36.1334,36.1334,14965.0
2018-01-09 14:25:00,43.02,43.05,43.02,43.05,15877.0,36.1334,36.1586,36.1334,36.1586,15877.0
2018-01-09 14:30:00,43.05,43.05,43.04,43.04,20111.0,36.1586,36.1586,36.1502,36.1502,20111.0
2018-01-09 14:35:00,43.04,43.05,43.04,43.04,12966.0,36.1502,36.1586,36.1502,36.1502,12966.0
2018-01-09 14:40:00,43.04,43.05,43.02,43.03,29583.0,36.1502,36.1586,36.1334,36.1418,29583.0
2018-01-09 14:45:00,43.04,43.07,43.03,43.07,27870.0,36.1502,36.1754,36.1418,36.1754,27870.0
2018-01-09 14:50:00,43.07,43.09,43.06,43.08,29048.0,36.1754,36.1922,36.167,36.1838,29048.0
2018-01-09 14:55:00,43.09,43.09,43.08,43.09,22432.0,36.1922,36.1922,36.1838,36.1922,22432.0
2018-01-09 15:00:00,43.09,43.09,43.06,43.08,41370.0,36.1922,36.1922,36.167,36.1838,41370.0
2018-01-09 15:05:00,43.08,43.09,43.07,43.08,22342.0,36.1838,36.1922,36.1754,36.1838,22342.0
2018-01-09 15:10:00,43.08,43.1,43.07,43.1,41735.0,36.1838,36.2006,36.1754,36.2006,41735.0
2018-01-09 15:15:00,43.09,43.1,43.09,43.09,18476.0,36.1922,36.2006,36.1922,36.1922,18476.0
2018-01-09 15:20:00,43.09,43.1,43.07,43.08,30782.0,36.1922,36.2006,36.1754,36.1838,30782.0
2018-01-09 15:25:00,43.08,43.09,43.07,43.08,26439.0,36.1838,36.1922,36.1754,36.1838,26439.0
2018-01-09 15:30:00,43.08,43.08,43.04,43.05,24053.0,36.1838,36.1838,36.1502,36.1586,24053.0
2018-01-09 15:35:00,43.05,43.08,43.05,43.08,35823.0,36.1586,36.1838,36.1586,36.1838,35823.0
2018-01-09 15:40:00,43.08,43.08,43.04,43.04,45008.0,36.1838,36.1838,36.1502,36.1502,45008.0
2018-01-09 15:45:00,43.04,43.05,43.01,43.02,61491.0,36.1502,36.1586,36.125,36.1334,61491.0
2018-01-09 15:50:00,43.02,43.03,43.0,43.01,103596.0,36.1334,36.1418,36.1166,36.125,103596.0
2018-01-09 15:55:00,43.02,43.02,42.97,42.99,201601.0,36.1334,36.1334,36.0914,36.1082,201601.0
2018-01-10 09:30:00,42.76,43.05,42.66,42.72,134285.0,35.9151,36.1586,35.8311,35.8815,134285.0
2018-01-10 09:35:00,42.72,42.78,42.67,42.74,104654.0,35.8815,35.9318,35.8395,35.8983,104654.0
2018-01-10 09:40:00,42.74,42.75,42.59,42.67,66629.0,35.8983,35.9067,35.7723,35.8395,66629.0
2018-01-10 09:45:00,42.66,42.67,42.5,42.55,127854.0,35.8311,35.8395,35.6967,35.7387,127854.0
2018-01-10 09:50:00,42.55,42.57,42.45,42.5,113443.0,35.7387,35.7555,35.6547,35.6967,113443.0
2018-01-10 09:55:00,42.5,42.59,42.48,42.58,122444.0,35.6967,35.7723,35.6799,35.7639,122444.0
2018-01-10 10:00:00,42.57,42.62,42.53,42.62,102773.0,35.7555,35.7975,35.7219,35.7975,102773.0
2018-01-10 10:05:00,42.62,42.69,42.61,42.63,92871.0,35.7975,35.8563,35.7891,35.8059,92871.0
2018-01-10 10:10:00,42.63,42.71,42.63,42.68,61922.0,35.8059,35.8731,35.8059,35.8479,61922.0
2018-01-10 10:15:00,42.68,42.71,42.59,42.61,59738.0,35.8479,35.8731,35.7723,35.7891,59738.0
2018-01-10 10:20:00,42.61,42.63,42.56,42.6,35423.0,35.7891,35.8059,35.7471,35.7807,35423.0
2018-01-10 10:25:00,42.6,42.65,42.59,42.65,49114.0,35.7807,35.8227,35.7723,35.8227,49114.0
2018-01-10 10:30:00,42.65,42.68,42.64,42.67,52604.0,35.8227,35.8479,35.8143,35.8395,52604.0
2018-01-10 10:35:00,42.66,42.7,42.64,42.69,39745.0,35.8311,35.8647,35.8143,35.8563,39745.0
2018-01-10 10:40:00,42.69,42.69,42.66,42.67,38077.0,35.8563,35.8563,35.8311,35.8395,38077.0
2018-01-10 10:45:00,42.67,42.68,42.66,42.67,24081.0,35.8395,35.8479,35.8311,35.8395,24081.0
2018-01-10 10:50:00,42.66,42.68,42.63,42.65,54475.0,35.8311,35.8479,35.8059,35.8227,54475.0
2018-01-10 10:55:00,42.66,42.71,42.65,42.71,49027.0,35.8311,35.8731,35.8227,35.8731,49027.0
2018-01-10 11:00:00,42.71,42.71,42.67,42.69,44153.0,35.8731,35.8731,35.8395,35.8563,44153.0
2018-01-10 11:05:00,42.69,42.71,42.66,42.66,35952.0,35.8563,35.8731,35.8311,35.8311,35952.0
2018-01-10 11:10:00,42.66,42.73,42.66,42.7,35442.0,35.8311,35.8899,35.8311,35.8647,35442.0
2018-01-10 11:15:00,42.69,42.71,42.67,42.69,55235.0,35.8563,35.8731,35.8395,35.8563,55235.0
2018-01-10 11:20:00,42.69,42.72,42.68,42.7,35587.0,35.8563,35.8815,35.8479,35.8647,35587.0
2018-01-10 11:25:00,42.7,42.7,42.66,42.69,61785.0,35.8647,35.8647,35.8311,35.8563,61785.0
2018-01-10 11:30:00,42.68,42.71,42.67,42.71,23426.0,35.8479,35.8731,35.8395,35.8731,23426.0
2018-01-10 11:35:00,42.71,42.71,42.67,42.7,24686.0,35.8731,35.8731,35.8395,35.8647,24686.0
2018-01-10 11:40:00,42.7,42.71,42.69,42.7,22193.0,35.8647,35.8731,35.8563,35.8647,22193.0
2018-01-10 11:45:00,42.7,42.71,42.69,42.71,23138.0,35.8647,35.8731,35.8563,35.8731,23138.0
2018-01-10 11:50:00,42.7,42.73,42.7,42.72,32505.0,35.8647,35.8899,35.8647,35.8815,32505.0
2018-01-10 11:55:00,42.73,42.73,42.7,42.71,31132.0,35.8899,35.8899,35.8647,35.8731,31132.0
2018-01-10 12:00:00,42.71,42.73,42.7,42.73,14200.0,35.8731,35.8899,35.8647,35.8899,14200.0
2018-01-10 12:05:00,42.73,42.74,42.71,42.73,40905.0,35.8899,35.8983,35.8731,35.8899,40905.0
2018-01-10 12:10:00,42.73,42.75,42.71,42.75,32324.0,35.8899,35.9067,35.8731,35.9067,32324.0
2018-01-10 12:15:00,42.75,42.76,42.74,42.76,15384.0,35.9067,35.9151,35.8983,35.9151,15384.0
2018-01-10 12:20:00,42.75,42.77,42.75,42.76,15835.0,35.9067,35.9235,35.9067,35.9151,15835.0
2018-01-10 12:25:00,42.76,42.78,42.75,42.77,19178.0,35.9151,35.9318,35.9067,35.9235,19178.0
2018-01-10 12:30:00,42.76,42.78,42.76,42.76,31587.0,35.9151,35.9318,35.9151,35.9151,31587.0
2018-01-10 12:35:00,42.76,42.76,42.74,42.74,15392.0,35.9151,35.9151,35.8983,35.8983,15392.0
2018-01-10 12:40:00,42.74,42.75,42.73,42.74,28667.0,35.8983,35.9067,35.8899,35.8983,28667.0
2018-01-10 12:45:00,42.73,42.74,42.69,42.7,99982.0,35.8899,35.8983,35.8563,35.8647,99982.0
2018-01-10 12:50:00,42.7,42.71,42.67,42.68,29912.0,35.8647,35.8731,35.8395,35.8479,29912.0
2018-01-10 12:55:00,42.68,42.69,42.68,42.69,17231.0,35.8479,35.8563,35.8479,35.8563,17231.0
2018-01-10 13:00:00,42.69,42.69,42.67,42.68,21220.0,35.8563,35.8563,35.8395,35.8479,21220.0
2018-01-10 13:05:00,42.68,42.69,42.66,42.66,15489.0,35.8479,35.8563,35.8311,35.8311,15489.0
2018-01-10 13:10:00,42.66,42.67,42.63,42.63,36779.0,35.8311,35.8395,35.8059,35.8059,36779.0
2018-01-10 13:15:00,42.64,42.64,42.62,42.63,32570.0,35.8143,35.8143,35.7975,35.8059,32570.0
2018-01-10 13:20:00,42.63,42.63,42.62,42.63,8829.0,35.8059,35.8059,35.7975,35.8059,8829.0
2018-01-10 13:25:00,42.63,42.65,42.62,42.65,25264.0,35.8059,35.8227,35.7975,35.8227,25264.0
2018-01-10 13:30:00,42.64,42.65,42.6,42.61,37218.0,35.8143,35.8227,35.7807,35.7891,37218.0
2018-01-10 13:35:00,42.61,42.62,42.6,42.6,81351.0,35.7891,35.7975,35.7807,35.7807,81351.0
2018-01-10 13:40:00,42.6,42.62,42.59,42.61,23743.0,35.7807,35.7975,35.7723,35.7891,23743.0
2018-01-10 13:45:00,42.62,42.62,42.6,42.6,17795.0,35.7975,35.7975,35.7807,35.7807,17795.0
2018-01-10 13:50:00,42.61,42.62,42.58,42.6,43132.0,35.7891,35.7975,35.7639,35.7807,43132.0
2018-01-10 13:55:00,42.61,42.61,42.59,42.6,16258.0,35.7891,35.7891,35.7723,35.7807,16258.0
2018-01-10 14:00:00,42.59,42.6,42.59,42.59,9987.0,35.7723,35.7807,35.7723,35.7723,9987.0
2018-01-10 14:05:00,42.59,42.6,42.56,42.56,37250.0,35.7723,35.7807,35.7471,35.7471,37250.0
2018-01-10 14:10:00,42.57,42.57,42.53,42.54,41118.0,35.7555,35.7555,35.7219,35.7303,41118.0
2018-01-10 14:15:00,42.53,42.56,42.51,42.51,37786.0,35.7219,35.7471,35.7051,35.7051,37786.0
2018-01-10 14:20:00,42.51,42.52,42.5,42.51,27387.0,35.7051,35.7135,35.6967,35.7051,27387.0
2018-01-10 14:25:00,42.51,42.52,42.5,42.51,56311.0,35.7051,35.7135,35.6967,35.7051,56311.0
2018-01-10 14:30:00,42.51,42.54,42.5,42.54,30468.0,35.7051,35.7303,35.6967,35.7303,30468.0
2018-01-10 14:35:00,42.54,42.55,42.52,42.54,44552.0,35.7303,35.7387,35.7135,35.7303,44552.0
2018-01-10 14:40:00,42.54,42.56,42.53,42.55,20948.0,35.7303,35.7471,35.7219,35.7387,20948.0
2018-01-10 14:45:00,42.55,42.56,42.54,42.55,21641.0,35.7387,35.7471,35.7303,35.7387,21641.0
2018-01-10 14:50:00,42.56,42.59,42.55,42.59,20286.0,35.7471,35.7723,35.7387,35.7723,20286.0
2018-01-10 14:55:00,42.58,42.6,42.57,42.59,32522.0,35.7639,35.7807,35.7555,35.7723,32522.0
2018-01-10 15:00:00,42.59,42.6,42.57,42.58,32032.0,35.7723,35.7807,35.7555,35.7639,32032.0
2018-01-10 15:05:00,42.58,42.62,42.57,42.62,32817.0,35.7639,35.7975,35.7555,35.7975,32817.0
2018-01-10 15:10:00,42.62,42.62,42.59,42.59,28180.0,35.7975,35.7975,35.7723,35.7723,28180.0
2018-01-10 15:15:00,42.59,42.6,42.57,42.58,37130.0,35.7723,35.7807,35.7555,35.7639,37130.0
2018-01-10 15:20:00,42.59,42.6,42.58,42.59,35871.0,35.7723,35.7807,35.7639,35.7723,35871.0
2018-01-10 15:25:00,42.58,42.6,42.57,42.59,46301.0,35.7639,35.7807,35.7555,35.7723,46301.0
2018-01-10 15:30:00,42.59,42.65,42.59,42.65,62580.0,35.7723,35.8227,35.7723,35.8227,62580.0
2018-01-10 15:35:00,42.65,42.66,42.64,42.66,39418.0,35.8227,35.8311,35.8143,35.8311,39418.0
2018-01-10 15:40:00,42.66,42.66,42.64,42.66,55792.0,35.8311,35.8311,35.8143,35.8311,55792.0
2018-01-10 15:45:00,42.66,42.66,42.64,42.65,70768.0,35.8311,35.8311,35.8143,35.8227,70768.0
2018-01-10 15:50:00,42.65,42.67,42.63,42.66,118331.0,35.8227,35.8395,35.8059,35.8311,118331.0
2018-01-10 15:55:00,42.67,42.68,42.63,42.63,569502.0,35.8395,35.8479,35.8059,35.8059,569502.0
2018-01-11 09:30:00,42.68,42.8,42.55,42.55,153630.0,35.8479,35.9486,35.7387,35.7387,153630.0
2018-01-11 09:35:00,42.55,42.55,42.43,42.45,80414.0,35.7387,35.7387,35.6379,35.6547,80414.0
2018-01-11 09:40:00,42.45,42.47,42.35,42.37,290326.0,35.6547,35.6715,35.5707,35.5875,290326.0
2018-01-11 09:45:00,42.37,42.41,42.35,42.36,107749.0,35.5875,35.6211,35.5707,35.5791,107749.0
2018-01-11 09:50:00,42.36,42.46,42.31,42.44,182337.0,35.5791,35.6631,35.5371,35.6463,182337.0
2018-01-11 09:55:00,42.44,42.5,42.43,42.48,94281.0,35.6463,35.6967,35.6379,35.6799,94281.0
2018-01-11 10:00:00,42.48,42.5,42.45,42.47,61816.0,35.6799,35.6967,35.6547,35.6715,61816.0
2018-01-11 10:05:00,42.47,42.5,42.45,42.5,85646.0,35.6715,35.6967,35.6547,35.6967,85646.0
2018-01-11 10:10:00,42.5,42.5,42.44,42.44,63663.0,35.6967,35.6967,35.6463,35.6463,63663.0
2018-01-11 10:15:00,42.44,42.46,42.38,42.39,54341.0,35.6463,35.6631,35.5959,35.6043,54341.0
2018-01-11 10:20:00,42.38,42.41,42.33,42.33,59860.0,35.5959,35.6211,35.5539,35.5539,59860.0
2018-01-11 10:25:00,42.33,42.38,42.32,42.34,116940.0,35.5539,35.5959,35.5455,35.5623,116940.0
2018-01-11 10:30:00,42.34,42.35,42.3,42.3,34218.0,35.5623,35.5707,35.5287,35.5287,34218.0
2018-01-11 10:35:00,42.3,42.36,42.29,42.35,132825.0,35.5287,35.5791,35.5203,35.5707,132825.0
2018-01-11 10:40:00,42.36,42.38,42.33,42.37,36300.0,35.5791,35.5959,35.5539,35.5875,36300.0
2018-01-11 10:45:00,42.37,42.4,42.36,42.37,27364.0,35.5875,35.6127,35.5791,35.5875,27364.0
2018-01-11 10:50:00,42.38,42.41,42.36,42.36,35448.0,35.5959,35.6211,35.5791,35.5791,35448.0
2018-01-11 10:55:00,42.36,42.39,42.33,42.35,70886.0,35.5791,35.6043,35.5539,35.5707,70886.0
2018-01-11 11:00:00,42.36,42.36,42.35,42.36,18659.0,35.5791,35.5791,35.5707,35.5791,18659.0
2018-01-11 11:05:00,42.35,42.36,42.34,42.34,35237.0,35.5707,35.5791,35.5623,35.5623,35237.0
2018-01-11 11:10:00,42.35,42.4,42.34,42.4,38457.0,35.5707,35.6127,35.5623,35.6127,38457.0
2018-01-11 11:15:00,42.4,42.4,42.34,42.36,53848.0,35.6127,35.6127,35.5623,35.5791,53848.0
2018-01-11 11:20:00,42.36,42.4,42.34,42.39,55228.0,35.5791,35.6127,35.5623,35.6043,55228.0
2018-01-11 11:25:00,42.39,42.39,42.35,42.37,40950.0,35.6043,35.6043,35.5707,35.5875,40950.0
2018-01-11 11:30:00,42.37,42.42,42.36,42.42,46958.0,35.5875,35.6295,35.5791,35.6295,46958.0
2018-01-11 11:35:00,42.42,42.47,42.42,42.46,41382.0,35.6295,35.6715,35.6295,35.6631,41382.0
2018-01-11 11:40:00,42.47,42.47,42.39,42.4,62262.0,35.6715,35.6715,35.6043,35.6127,62262.0
2018-01-11 11:45:00,42.4,42.47,42.4,42.46,46611.0,35.6127,35.6715,35.6127,35.6631,46611.0
2018-01-11 11:50:00,42.45,42.49,42.45,42.47,28002.0,35.6547,35.6883,35.6547,35.6715,28002.0
2018-01-11 11:55:00,42.48,42.5,42.47,42.5,32320.0,35.6799,35.6967,35.6715,35.6967,32320.0
2018-01-11 12:00:00,42.5,42.52,42.49,42.52,34703.0,35.6967,35.7135,35.6883,35.7135,34703.0
2018-01-11 12:05:00,42.52,42.52,42.49,42.51,30950.0,35.7135,35.7135,35.6883,35.7051,30950.0
2018-01-11 12:10:00,42.51,42.54,42.5,42.52,44998.0,35.7051,35.7303,35.6967,35.7135,44998.0
2018-01-11 12:15:00,42.52,42.54,42.52,42.54,22377.0,35.7135,35.7303,35.7135,35.7303,22377.0
2018-01-11 12:20:00,42.54,42.54,42.51,42.52,51890.0,35.7303,35.7303,35.7051,35.7135,51890.0
2018-01-11 12:25:00,42.52,42.55,42.5,42.53,42400.0,35.7135,35.7387,35.6967,35.7219,42400.0
2018-01-11 12:30:00,42.54,42.56,42.52,42.55,45285.0,35.7303,35.7471,35.7135,35.7387,45285.0
2018-01-11 12:35:00,42.55,42.61,42.54,42.59,71602.0,35.7387,35.7891,35.7303,35.7723,71602.0
2018-01-11 12:40:00,42.59,42.66,42.58,42.62,90358.0,35.7723,35.8311,35.7639,35.7975,90358.0
2018-01-11 12:45:00,42.61,42.63,42.61,42.62,35989.0,35.7891,35.8059,35.7891,35.7975,35989.0
2018-01-11 12:50:00,42.62,42.68,42.62,42.66,68441.0,35.7975,35.8479,35.7975,35.8311,68441.0
2018-01-11 12:55:00,42.66,42.66,42.63,42.65,47548.0,35.8311,35.8311,35.8059,35.8227,47548.0
2018-01-11 13:00:00,42.65,42.67,42.64,42.65,43153.0,35.8227,35.8395,35.8143,35.8227,43153.0
2018-01-11 13:05:00,42.64,42.65,42.64,42.65,18697.0,35.8143,35.8227,35.8143,35.8227,18697.0
2018-01-11 13:10:00,42.65,42.66,42.64,42.65,61205.0,35.8227,35.8311,35.8143,35.8227,61205.0
2018-01-11 13:15:00,42.64,42.66,42.63,42.63,106123.0,35.8143,35.8311,35.8059,35.8059,106123.0
2018-01-11 13:20:00,42.63,42.64,42.62,42.63,45882.0,35.8059,35.8143,35.7975,35.8059,45882.0
2018-01-11 13:25:00,42.63,42.64,42.63,42.64,34737.0,35.8059,35.8143,35.8059,35.8143,34737.0
2018-01-11 13:30:00,42.64,42.64,42.63,42.64,49732.0,35.8143,35.8143,35.8059,35.8143,49732.0
2018-01-11 13:35:00,42.64,42.64,42.63,42.63,32915.0,35.8143,35.8143,35.8059,35.8059,32915.0
2018-01-11 13:40:00,42.64,42.65,42.62,42.64,58128.0,35.8143,35.8227,35.7975,35.8143,58128.0
2018-01-11 13:45:00,42.63,42.64,42.63,42.64,15743.0,35.8059,35.8143,35.8059,35.8143,15743.0
2018-01-11 13:50:00,42.64,42.64,42.63,42.64,86974.0,35.8143,35.8143,35.8059,35.8143,86974.0
2018-01-11 13:55:00,42.64,42.64,42.63,42.64,40328.0,35.8143,35.8143,35.8059,35.8143,40328.0
2018-01-11 14:00:00,42.64,42.64,42.63,42.64,32719.0,35.8143,35.8143,35.8059,35.8143,32719.0
2018-01-11 14:05:00,42.64,42.64,42.44,42.44,265534.0,35.8143,35.8143,35.6463,35.6463,265534.0
2018-01-11 14:10:00,42.45,42.46,42.4,42.45,84459.0,35.6547,35.6631,35.6127,35.6547,84459.0
2018-01-11 14:15:00,42.45,42.46,42.44,42.45,48157.0,35.6547,35.6631,35.6463,35.6547,48157.0
2018-01-11 14:20:00,42.45,42.46,42.44,42.45,54623.0,35.6547,35.6631,35.6463,35.6547,54623.0
2018-01-11 14:25:00,42.44,42.45,42.44,42.45,37951.0,35.6463,35.6547,35.6463,35.6547,37951.0
2018-01-11 14:30:00,42.45,42.46,42.45,42.45,20162.0,35.6547,35.6631,35.6547,35.6547,20162.0
2018-01-11 14:35:00,42.46,42.46,42.44,42.45,28888.0,35.6631,35.6631,35.6463,35.6547,28888.0
2018-01-11 14:40:00,42.44,42.46,42.44,42.45,38182.0,35.6463,35.6631,35.6463,35.6547,38182.0
2018-01-11 14:45:00,42.45,42.46,42.44,42.45,66169.0,35.6547,35.6631,35.6463,35.6547,66169.0
2018-01-11 14:50:00,42.45,42.48,42.43,42.44,57090.0,35.6547,35.6799,35.6379,35.6463,57090.0
2018-01-11 14:55:00,42.44,42.45,42.42,42.43,45559.0,35.6463,35.6547,35.6295,35.6379,45559.0
2018-01-11 15:00:00,42.43,42.43,42.42,42.43,46122.0,35.6379,35.6379,35.6295,35.6379,46122.0
2018-01-11 15:05:00,42.42,42.45,42.38,42.39,103088.0,35.6295,35.6547,35.5959,35.6043,103088.0
2018-01-11 15:10:00,42.39,42.4,42.38,42.38,37164.0,35.6043,35.6127,35.5959,35.5959,37164.0
2018-01-11 15:15:00,42.39,42.4,42.36,42.4,103501.0,35.6043,35.6127,35.5791,35.6127,103501.0
2018-01-11 15:20:00,42.4,42.44,42.39,42.41,96080.0,35.6127,35.6463,35.6043,35.6211,96080.0
2018-01-11 15:25:00,42.41,42.42,42.39,42.4,61540.0,35.6211,35.6295,35.6043,35.6127,61540.0
2018-01-11 15:30:00,42.39,42.41,42.38,42.41,79263.0,35.6043,35.6211,35.5959,35.6211,79263.0
2018-01-11 15:35:00,42.41,42.44,42.4,42.43,92567.0,35.6211,35.6463,35.6127,35.6379,92567.0
2018-01-11 15:40:00,42.43,42.44,42.42,42.44,79017.0,35.6379,35.6463,35.6295,35.6463,79017.0
2018-01-11 15:45:00,42.43,42.44,42.42,42.44,123106.0,35.6379,35.6463,35.6295,35.6463,123106.0
2018-01-11 15:50:00,42.44,42.5,42.44,42.5,182541.0,35.6463,35.6967,35.6463,35.6967,182541.0
2018-01-11 15:55:00,42.5,42.52,42.48,42.51,434601.0,35.6967,35.7135,35.6799,35.7051,434601.0
2018-01-12 09:30:00,42.65,42.7,42.4,42.5,183044.0,35.8227,35.8647,35.6127,35.6967,183044.0
2018-01-12 09:35:00,42.5,42.55,42.44,42.45,72328.0,35.6967,35.7387,35.6463,35.6547,72328.0
2018-01-12 09:40:00,42.44,42.46,42.37,42.45,61111.0,35.6463,35.6631,35.5875,35.6547,61111.0
2018-01-12 09:45:00,42.46,42.47,42.34,42.4,66631.0,35.6631,35.6715,35.5623,35.6127,66631.0
2018-01-12 09:50:00,42.4,42.44,42.38,42.4,34078.0,35.6127,35.6463,35.5959,35.6127,34078.0
2018-01-12 09:55:00,42.4,42.42,42.37,42.38,30177.0,35.6127,35.6295,35.5875,35.5959,30177.0
2018-01-12 10:00:00,42.38,42.44,42.37,42.43,80863.0,35.5959,35.6463,35.5875,35.6379,80863.0
2018-01-12 10:05:00,42.43,42.44,42.38,42.39,61405.0,35.6379,35.6463,35.5959,35.6043,61405.0
2018-01-12 10:10:00,42.4,42.42,42.38,42.42,36253.0,35.6127,35.6295,35.5959,35.6295,36253.0
2018-01-12 10:15:00,42.42,42.46,42.42,42.45,55798.0,35.6295,35.6631,35.6295,35.6547,55798.0
2018-01-12 10:20:00,42.46,42.53,42.42,42.53,77296.0,35.6631,35.7219,35.6295,35.7219,77296.0
2018-01-12 10:25:00,42.52,42.55,42.48,42.51,35094.0,35.7135,35.7387,35.6799,35.7051,35094.0
2018-01-12 10:30:00,42.51,42.51,42.47,42.47,34769.0,35.7051,35.7051,35.6715,35.6715,34769.0
2018-01-12 10:35:00,42.48,42.54,42.47,42.53,41231.0,35.6799,35.7303,35.6715,35.7219,41231.0
2018-01-12 10:40:00,42.54,42.57,42.52,42.57,70229.0,35.7303,35.7555,35.7135,35.7555,70229.0
2018-01-12 10:45:00,42.56,42.58,42.53,42.57,55366.0,35.7471,35.7639,35.7219,35.7555,55366.0
2018-01-12 10:50:00,42.57,42.67,42.57,42.65,93974.0,35.7555,35.8395,35.7555,35.8227,93974.0
2018-01-12 10:55:00,42.64,42.64,42.55,42.55,34506.0,35.8143,35.8143,35.7387,35.7387,34506.0
2018-01-12 11:00:00,42.56,42.58,42.52,42.55,51305.0,35.7471,35.7639,35.7135,35.7387,51305.0
2018-01-12 11:05:00,42.55,42.55,42.52,42.52,54397.0,35.7387,35.7387,35.7135,35.7135,54397.0
2018-01-12 11:10:00,42.52,42.53,42.49,42.49,127800.0,35.7135,35.7219,35.6883,35.6883,127800.0
2018-01-12 11:15:00,42.49,42.53,42.49,42.52,96009.0,35.6883,35.7219,35.6883,35.7135,96009.0
2018-01-12 11:20:00,42.52,42.55,42.52,42.53,70997.0,35.7135,35.7387,35.7135,35.7219,70997.0
2018-01-12 11:25:00,42.53,42.54,42.51,42.51,98091.0,35.7219,35.7303,35.7051,35.7051,98091.0
2018-01-12 11:30:00,42.51,42.53,42.49,42.52,42561.0,35.7051,35.7219,35.6883,35.7135,42561.0
2018-01-12 11:35:00,42.52,42.54,42.51,42.53,37066.0,35.7135,35.7303,35.7051,35.7219,37066.0
2018-01-12 11:40:00,42.54,42.54,42.46,42.47,66349.0,35.7303,35.7303,35.6631,35.6715,66349.0
2018-01-12 11:45:00,42.47,42.51,42.46,42.5,34426.0,35.6715,35.7051,35.6631,35.6967,34426.0
2018-01-12 11:50:00,42.5,42.52,42.48,42.51,35323.0,35.6967,35.7135,35.6799,35.7051,35323.0
2018-01-12 11:55:00,42.5,42.51,42.48,42.48,39674.0,35.6967,35.7051,35.6799,35.6799,39674.0
2018-01-12 12:00:00,42.48,42.51,42.48,42.5,42006.0,35.6799,35.7051,35.6799,35.6967,42006.0
2018-01-12 12:05:00,42.5,42.5,42.49,42.5,10414.0,35.6967,35.6967,35.6883,35.6967,10414.0
2018-01-12 12:10:00,42.49,42.5,42.46,42.46,28754.0,35.6883,35.6967,35.6631,35.6631,28754.0
2018-01-12 12:15:00,42.45,42.48,42.44,42.48,45844.0,35.6547,35.6799,35.6463,35.6799,45844.0
2018-01-12 12:20:00,42.48,42.49,42.47,42.49,25158.0,35.6799,35.6883,35.6715,35.6883,25158.0
2018-01-12 12:25:00,42.49,42.49,42.46,42.47,22045.0,35.6883,35.6883,35.6631,35.6715,22045.0
2018-01-12 12:30:00,42.46,42.47,42.42,42.42,65764.0,35.6631,35.6715,35.6295,35.6295,65764.0
2018-01-12 12:35:00,42.42,42.43,42.4,42.41,83607.0,35.6295,35.6379,35.6127,35.6211,83607.0
2018-01-12 12:40:00,42.41,42.44,42.4,42.43,22859.0,35.6211,35.6463,35.6127,35.6379,22859.0
2018-01-12 12:45:00,42.44,42.44,42.42,42.43,16081.0,35.6463,35.6463,35.6295,35.6379,16081.0
2018-01-12 12:50:00,42.43,42.47,42.42,42.47,32421.0,35.6379,35.6715,35.6295,35.6715,32421.0
2018-01-12 12:55:00,42.47,42.47,42.44,42.44,24269.0,35.6715,35.6715,35.6463,35.6463,24269.0
2018-01-12 13:00:00,42.45,42.46,42.43,42.44,53490.0,35.6547,35.6631,35.6379,35.6463,53490.0
2018-01-12 13:05:00,42.43,42.44,42.41,42.42,28698.0,35.6379,35.6463,35.6211,35.6295,28698.0
2018-01-12 13:10:00,42.42,42.42,42.41,42.41,7747.0,35.6295,35.6295,35.6211,35.6211,7747.0
2018-01-12 13:15:00,42.41,42.44,42.38,42.43,40100.0,35.6211,35.6463,35.5959,35.6379,40100.0
2018-01-12 13:20:00,42.43,42.43,42.38,42.38,63874.0,35.6379,35.6379,35.5959,35.5959,63874.0
2018-01-12 13:25:00,42.38,42.41,42.38,42.41,32298.0,35.5959,35.6211,35.5959,35.6211,32298.0
2018-01-12 13:30:00,42.41,42.43,42.4,42.41,25578.0,35.6211,35.6379,35.6127,35.6211,25578.0
2018-01-12 13:35:00,42.41,42.42,42.41,42.41,12638.0,35.6211,35.6295,35.6211,35.6211,12638.0
2018-01-12 13:40:00,42.42,42.44,42.41,42.43,19743.0,35.6295,35.6463,35.6211,35.6379,19743.0
2018-01-12 13:45:00,42.42,42.45,42.42,42.42,27518.0,35.6295,35.6547,35.6295,35.6295,27518.0
2018-01-12 13:50:00,42.43,42.46,42.42,42.46,26766.0,35.6379,35.6631,35.6295,35.6631,26766.0
2018-01-12 13:55:00,42.45,42.46,42.45,42.46,21395.0,35.6547,35.6631,35.6547,35.6631,21395.0
2018-01-12 14:00:00,42.46,42.47,42.45,42.46,21362.0,35.6631,35.6715,35.6547,35.6631,21362.0
2018-01-12 14:05:00,42.47,42.48,42.45,42.46,43009.0,35.6715,35.6799,35.6547,35.6631,43009.0
2018-01-12 14:10:00,42.47,42.49,42.46,42.49,22622.0,35.6715,35.6883,35.6631,35.6883,22622.0
2018-01-12 14:15:00,42.49,42.52,42.48,42.51,33297.0,35.6883,35.7135,35.6799,35.7051,33297.0
2018-01-12 14:20:00,42.51,42.52,42.48,42.51,36644.0,35.7051,35.7135,35.6799,35.7051,36644.0
2018-01-12 14:25:00,42.5,42.54,42.5,42.52,102566.0,35.6967,35.7303,35.6967,35.7135,102566.0
2018-01-12 14:30:00,42.52,42.55,42.52,42.52,55847.0,35.7135,35.7387,35.7135,35.7135,55847.0
2018-01-12 14:35:00,42.53,42.53,42.51,42.51,37436.0,35.7219,35.7219,35.7051,35.7051,37436.0
2018-01-12 14:40:00,42.5,42.52,42.48,42.52,41278.0,35.6967,35.7135,35.6799,35.7135,41278.0
2018-01-12 14:45:00,42.52,42.52,42.48,42.51,47774.0,35.7135,35.7135,35.6799,35.7051,47774.0
2018-01-12 14:50:00,42.5,42.51,42.5,42.5,22046.0,35.6967,35.7051,35.6967,35.6967,22046.0
2018-01-12 14:55:00,42.51,42.53,42.49,42.52,29529.0,35.7051,35.7219,35.6883,35.7135,29529.0
2018-01-12 15:00:00,42.52,42.54,42.51,42.54,50867.0,35.7135,35.7303,35.7051,35.7303,50867.0
2018-01-12 15:05:00,42.54,42.54,42.52,42.53,55309.0,35.7303,35.7303,35.7135,35.7219,55309.0
2018-01-12 15:10:00,42.52,42.53,42.49,42.51,62032.0,35.7135,35.7219,35.6883,35.7051,62032.0
2018-01-12 15:15:00,42.51,42.54,42.5,42.54,47679.0,35.7051,35.7303,35.6967,35.7303,47679.0
2018-01-12 15:20:00,42.54,42.54,42.51,42.52,72244.0,35.7303,35.7303,35.7051,35.7135,72244.0
2018-01-12 15:25:00,42.53,42.53,42.51,42.52,59646.0,35.7219,35.7219,35.7051,35.7135,59646.0
2018-01-12 15:30:00,42.52,42.54,42.51,42.54,83708.0,35.7135,35.7303,35.7051,35.7303,83708.0
2018-01-12 15:35:00,42.53,42.54,42.51,42.52,43933.0,35.7219,35.7303,35.7051,35.7135,43933.0
2018-01-12 15:40:00,42.52,42.54,42.51,42.51,79680.0,35.7135,35.7303,35.7051,35.7051,79680.0
2018-01-12 15:45:00,42.52,42.54,42.51,42.52,171258.0,35.7135,35.7303,35.7051,35.7135,171258.0
2018-01-12 15:50:00,42.53,42.55,42.49,42.5,135533.0,35.7219,35.7387,35.6883,35.6967,135533.0
2018-01-12 15:55:00,42.5,42.5,42.43,42.46,343454.0,35.6967,35.6967,35.6379,35.6631,343454.0
2018-01-16 09:30:00,42.52,42.72,42.5,42.71,289685.0,35.7135,35.8815,35.6967,35.8731,289685.0
2018-01-16 09:35:00,42.71,42.78,42.7,42.74,191383.0,35.8731,35.9318,35.8647,35.8983,191383.0
2018-01-16 09:40:00,42.73,42.88,42.72,42.86,204629.0,35.8899,36.0158,35.8815,35.999,204629.0
2018-01-16 09:45:00,42.86,42.94,42.86,42.94,73539.0,35.999,36.0662,35.999,36.0662,73539.0
2018-01-16 09:50:00,42.94,43.08,42.94,43.04,232476.0,36.0662,36.1838,36.0662,36.1502,232476.0
2018-01-16 09:55:00,43.03,43.05,42.95,42.97,51799.0,36.1418,36.1586,36.0746,36.0914,51799.0
2018-01-16 10:00:00,42.96,42.97,42.93,42.96,143560.0,36.083,36.0914,36.0578,36.083,143560.0
2018-01-16 10:05:00,42.96,42.96,42.86,42.88,101211.0,36.083,36.083,35.999,36.0158,101211.0
2018-01-16 10:10:00,42.88,42.88,42.83,42.83,59090.0,36.0158,36.0158,35.9738,35.9738,59090.0
2018-01-16 10:15:00,42.83,42.86,42.82,42.82,36156.0,35.9738,35.999,35.9654,35.9654,36156.0
2018-01-16 10:20:00,42.82,42.83,42.74,42.74,81503.0,35.9654,35.9738,35.8983,35.8983,81503.0
2018-01-16 10:25:00,42.74,42.83,42.74,42.83,105701.0,35.8983,35.9738,35.8983,35.9738,105701.0
2018-01-16 10:30:00,42.83,42.83,42.78,42.83,156844.0,35.9738,35.9738,35.9318,35.9738,156844.0
2018-01-16 10:35:00,42.83,42.84,42.7,42.75,107210.0,35.9738,35.9822,35.8647,35.9067,107210.0
2018-01-16 10:40:00,42.75,42.79,42.73,42.76,48759.0,35.9067,35.9402,35.8899,35.9151,48759.0
2018-01-16 10:45:00,42.75,42.79,42.75,42.78,67911.0,35.9067,35.9402,35.9067,35.9318,67911.0
2018-01-16 10:50:00,42.78,42.83,42.75,42.8,103159.0,35.9318,35.9738,35.9067,35.9486,103159.0
2018-01-16 10:55:00,42.79,42.8,42.73,42.76,130874.0,35.9402,35.9486,35.8899,35.9151,130874.0
2018-01-16 11:00:00,42.76,42.82,42.73,42.82,37776.0,35.9151,35.9654,35.8899,35.9654,37776.0
2018-01-16 11:05:00,42.82,42.84,42.78,42.78,36609.0,35.9654,35.9822,35.9318,35.9318,36609.0
2018-01-16 11:10:00,42.79,42.84,42.78,42.79,41654.0,35.9402,35.9822,35.9318,35.9402,41654.0
2018-01-16 11:15:00,42.79,42.86,42.78,42.84,35005.0,35.9402,35.999,35.9318,35.9822,35005.0
2018-01-16 11:20:00,42.84,42.85,42.81,42.84,61112.0,35.9822,35.9906,35.957,35.9822,61112.0
2018-01-16 11:25:00,42.84,42.88,42.83,42.84,65492.0,35.9822,36.0158,35.9738,35.9822,65492.0
2018-01-16 11:30:00,42.84,42.85,42.77,42.82,56378.0,35.9822,35.9906,35.9235,35.9654,56378.0
2018-01-16 11:35:00,42.82,42.82,42.75,42.76,87654.0,35.9654,35.9654,35.9067,35.9151,87654.0
2018-01-16 11:40:00,42.76,42.77,42.72,42.74,118570.0,35.9151,35.9235,35.8815,35.8983,118570.0
2018-01-16 11:45:00,42.73,42.79,42.71,42.79,35949.0,35.8899,35.9402,35.8731,35.9402,35949.0
2018-01-16 11:50:00,42.79,42.8,42.77,42.77,33505.0,35.9402,35.9486,35.9235,35.9235,33505.0
2018-01-16 11:55:00,42.78,42.79,42.77,42.79,31166.0,35.9318,35.9402,35.9235,35.9402,31166.0
2018-01-16 12:00:00,42.79,42.84,42.78,42.84,47438.0,35.9402,35.9822,35.9318,35.9822,47438.0
2018-01-16 12:05:00,42.83,42.85,42.79,42.83,46551.0,35.9738,35.9906,35.9402,35.9738,46551.0
2018-01-16 12:10:00,42.83,42.86,42.82,42.84,33642.0,35.9738,35.999,35.9654,35.9822,33642.0
2018-01-16 12:15:00,42.83,42.85,42.83,42.84,28752.0,35.9738,35.9906,35.9738,35.9822,28752.0
2018-01-16 12:20:00,42.84,42.85,42.79,42.8,54987.0,35.9822,35.9906,35.9402,35.9486,54987.0
2018-01-16 12:25:00,42.8,42.82,42.76,42.77,104668.0,35.9486,35.9654,35.9151,35.9235,104668.0
2018-01-16 12:30:00,42.78,42.79,42.74,42.75,37773.0,35.9318,35.9402,35.8983,35.9067,37773.0
2018-01-16 12:35:00,42.75,42.76,42.74,42.75,64566.0,35.9067,35.9151,35.8983,35.9067,64566.0
2018-01-16 12:40:00,42.76,42.76,42.75,42.76,26563.0,35.9151,35.9151,35.9067,35.9151,26563.0
2018-01-16 12:45:00,42.76,42.83,42.73,42.83,46941.0,35.9151,35.9738,35.8899,35.9738,46941.0
2018-01-16 12:50:00,42.83,42.83,42.78,42.8,32590.0,35.9738,35.9738,35.9318,35.9486,32590.0
2018-01-16 12:55:00,42.81,42.85,42.8,42.84,23396.0,35.957,35.9906,35.9486,35.9822,23396.0
2018-01-16 13:00:00,42.85,42.87,42.84,42.85,13690.0,35.9906,36.0074,35.9822,35.9906,13690.0
2018-01-16 13:05:00,42.86,42.94,42.85,42.94,34510.0,35.999,36.0662,35.9906,36.0662,34510.0
2018-01-16 13:10:00,42.94,42.95,42.89,42.94,21282.0,36.0662,36.0746,36.0242,36.0662,21282.0
2018-01-16 13:15:00,42.94,42.97,42.92,42.96,41219.0,36.0662,36.0914,36.0494,36.083,41219.0
2018-01-16 13:20:00,42.96,42.96,42.91,42.93,32786.0,36.083,36.083,36.041,36.0578,32786.0
2018-01-16 13:25:00,42.93,42.95,42.92,42.93,30593.0,36.0578,36.0746,36.0494,36.0578,30593.0
2018-01-16 13:30:00,42.93,42.94,42.9,42.91,31222.0,36.0578,36.0662,36.0326,36.041,31222.0
2018-01-16 13:35:00,42.91,42.92,42.87,42.89,35478.0,36.041,36.0494,36.0074,36.0242,35478.0
2018-01-16 13:40:00,42.89,42.9,42.87,42.88,13668.0,36.0242,36.0326,36.0074,36.0158,13668.0
2018-01-16 13:45:00,42.88,42.91,42.87,42.89,40490.0,36.0158,36.041,36.0074,36.0242,40490.0
2018-01-16 13:50:00,42.89,43.06,42.89,43.03,248851.0,36.0242,36.167,36.0242,36.1418,248851.0
2018-01-16 13:55:00,43.02,43.05,43.0,43.04,69272.0,36.1334,36.1586,36.1166,36.1502,69272.0
2018-01-16 14:00:00,43.05,43.11,43.04,43.08,77772.0,36.1586,36.209,36.1502,36.1838,77772.0
2018-01-16 14:05:00,43.09,43.16,43.09,43.14,59484.0,36.1922,36.251,36.1922,36.2342,59484.0
2018-01-16 14:10:00,43.14,43.18,43.12,43.15,96164.0,36.2342,36.2678,36.2174,36.2426,96164.0
2018-01-16 14:15:00,43.15,43.16,43.09,43.11,64063.0,36.2426,36.251,36.1922,36.209,64063.0
2018-01-16 14:20:00,43.11,43.12,43.09,43.12,120153.0,36.209,36.2174,36.1922,36.2174,120153.0
2018-01-16 14:25:00,43.12,43.16,43.11,43.13,72235.0,36.2174,36.251,36.209,36.2258,72235.0
2018-01-16 14:30:00,43.14,43.17,43.12,43.13,108478.0,36.2342,36.2594,36.2174,36.2258,108478.0
2018-01-16 14:35:00,43.14,43.14,43.09,43.1,46589.0,36.2342,36.2342,36.1922,36.2006,46589.0
2018-01-16 14:40:00,43.1,43.12,43.09,43.09,80387.0,36.2006,36.2174,36.1922,36.1922,80387.0
2018-01-16 14:45:00,43.09,43.13,43.05,43.11,104122.0,36.1922,36.2258,36.1586,36.209,104122.0
2018-01-16 14:50:00,43.11,43.13,43.09,43.11,230739.0,36.209,36.2258,36.1922,36.209,230739.0
2018-01-16 14:55:00,43.11,43.19,43.11,43.16,87097.0,36.209,36.2762,36.209,36.251,87097.0
2018-01-16 15:00:00,43.16,43.19,43.15,43.16,96691.0,36.251,36.2762,36.2426,36.251,96691.0
2018-01-16 15:05:00,43.15,43.2,43.12,43.2,227652.0,36.2426,36.2846,36.2174,36.2846,227652.0
2018-01-16 15:10:00,43.2,43.2,43.16,43.16,93948.0,36.2846,36.2846,36.251,36.251,93948.0
2018-01-16 15:15:00,43.17,43.17,43.13,43.15,197040.0,36.2594,36.2594,36.2258,36.2426,197040.0
2018-01-16 15:20:00,43.15,43.17,43.13,43.16,137817.0,36.2426,36.2594,36.2258,36.251,137817.0
2018-01-16 15:25:00,43.16,43.16,43.12,43.15,131372.0,36.251,36.251,36.2174,36.2426,131372.0
2018-01-16 15:30:00,43.14,43.15,43.08,43.09,240761.0,36.2342,36.2426,36.1838,36.1922,240761.0
2018-01-16 15:35:00,43.09,43.13,43.02,43.02,125769.0,36.1922,36.2258,36.1334,36.1334,125769.0
2018-01-16 15:40:00,43.02,43.04,42.99,43.03,165044.0,36.1334,36.1502,36.1082,36.1418,165044.0
2018-01-16 15:45:00,43.03,43.03,42.95,42.96,196828.0,36.1418,36.1418,36.0746,36.083,196828.0
2018-01-16 15:50:00,42.96,43.04,42.96,42.98,237856.0,36.083,36.1502,36.083,36.0998,237856.0
2018-01-16 15:55:00,42.98,43.01,42.94,42.98,450360.0,36.0998,36.125,36.0662,36.0998,450360.0
2018-01-17 09:30:00,43.27,43.35,43.13,43.22,266569.0,36.3434,36.4106,36.2258,36.3014,266569.0
2018-01-17 09:35:00,43.22,43.42,43.22,43.3,266499.0,36.3014,36.4694,36.3014,36.3686,266499.0
2018-01-17 09:40:00,43.29,43.29,43.18,43.22,87088.0,36.3602,36.3602,36.2678,36.3014,87088.0
2018-01-17 09:45:00,43.23,43.3,43.16,43.17,76786.0,36.3098,36.3686,36.251,36.2594,76786.0
2018-01-17 09:50:00,43.17,43.32,43.14,43.31,75211.0,36.2594,36.3854,36.2342,36.377,75211.0
2018-01-17 09:55:00,43.31,43.39,43.3,43.36,80414.0,36.377,36.4442,36.3686,36.419,80414.0
2018-01-17 10:00:00,43.36,43.41,43.35,43.39,96372.0,36.419,36.461,36.4106,36.4442,96372.0
2018-01-17 10:05:00,43.38,43.41,43.31,43.41,138784.0,36.4358,36.461,36.377,36.461,138784.0
2018-01-17 10:10:00,43.41,43.48,43.4,43.45,146135.0,36.461,36.5198,36.4526,36.4946,146135.0
2018-01-17 10:15:00,43.46,43.53,43.45,43.49,177755.0,36.503,36.5618,36.4946,36.5282,177755.0
2018-01-17 10:20:00,43.48,43.59,43.44,43.58,145476.0,36.5198,36.6122,36.4862,36.6038,145476.0
2018-01-17 10:25:00,43.59,43.59,43.53,43.59,67267.0,36.6122,36.6122,36.5618,36.6122,67267.0
2018-01-17 10:30:00,43.59,43.64,43.54,43.62,83692.0,36.6122,36.6542,36.5702,36.6374,83692.0
2018-01-17 10:35:00,43.62,43.69,43.61,43.66,57353.0,36.6374,36.6962,36.629,36.671,57353.0
2018-01-17 10:40:00,43.65,43.66,43.6,43.66,67453.0,36.6626,36.671,36.6206,36.671,67453.0
2018-01-17 10:45:00,43.66,43.66,43.58,43.59,81296.0,36.671,36.671,36.6038,36.6122,81296.0
2018-01-17 10:50:00,43.59,43.61,43.54,43.55,58638.0,36.6122,36.629,36.5702,36.5786,58638.0
2018-01-17 10:55:00,43.55,43.59,43.54,43.57,187259.0,36.5786,36.6122,36.5702,36.5954,187259.0
2018-01-17 11:00:00,43.56,43.58,43.55,43.57,101860.0,36.587,36.6038,36.5786,36.5954,101860.0
2018-01-17 11:05:00,43.57,43.69,43.56,43.68,191538.0,36.5954,36.6962,36.587,36.6878,191538.0
2018-01-17 11:10:00,43.68,43.76,43.62,43.73,271567.0,36.6878,36.755,36.6374,36.7298,271567.0
2018-01-17 11:15:00,43.73,43.73,43.69,43.69,76833.0,36.7298,36.7298,36.6962,36.6962,76833.0
2018-01-17 11:20:00,43.69,43.69,43.51,43.51,110783.0,36.6962,36.6962,36.545,36.545,110783.0
2018-01-17 11:25:00,43.52,43.58,43.52,43.54,58543.0,36.5534,36.6038,36.5534,36.5702,58543.0
2018-01-17 11:30:00,43.53,43.62,43.53,43.56,281542.0,36.5618,36.6374,36.5618,36.587,281542.0
2018-01-17 11:35:00,43.56,43.58,43.52,43.58,63119.0,36.587,36.6038,36.5534,36.6038,63119.0
2018-01-17 11:40:00,43.58,43.66,43.55,43.64,303190.0,36.6038,36.671,36.5786,36.6542,303190.0
2018-01-17 11:45:00,43.64,43.87,43.64,43.85,251877.0,36.6542,36.8474,36.6542,36.8306,251877.0
2018-01-17 11:50:00,43.86,43.92,43.78,43.83,162011.0,36.839,36.8894,36.7718,36.8138,162011.0
2018-01-17 11:55:00,43.83,43.85,43.8,43.84,37554.0,36.8138,36.8306,36.7886,36.8222,37554.0
2018-01-17 12:00:00,43.85,43.87,43.83,43.86,43422.0,36.8306,36.8474,36.8138,36.839,43422.0
2018-01-17 12:05:00,43.86,43.87,43.8,43.82,91601.0,36.839,36.8474,36.7886,36.8054,91601.0
2018-01-17 12:10:00,43.82,43.82,43.7,43.73,80933.0,36.8054,36.8054,36.7046,36.7298,80933.0
2018-01-17 12:15:00,43.73,43.75,43.73,43.75,33128.0,36.7298,36.7466,36.7298,36.7466,33128.0
2018-01-17 12:20:00,43.75,43.78,43.74,43.78,73744.0,36.7466,36.7718,36.7382,36.7718,73744.0
2018-01-17 12:25:00,43.77,43.87,43.76,43.87,64323.0,36.7634,36.8474,36.755,36.8474,64323.0
2018-01-17 12:30:00,43.86,43.9,43.83,43.86,49238.0,36.839,36.8726,36.8138,36.839,49238.0
2018-01-17 12:35:00,43.86,43.94,43.85,43.92,114643.0,36.839,36.9062,36.8306,36.8894,114643.0
2018-01-17 12:40:00,43.92,43.92,43.88,43.91,64022.0,36.8894,36.8894,36.8558,36.881,64022.0
2018-01-17 12:45:00,43.91,44.03,43.9,44.01,366496.0,36.881,36.9818,36.8726,36.965,366496.0
2018-01-17 12:50:00,44.01,44.03,43.93,43.96,95841.0,36.965,36.9818,36.8978,36.923,95841.0
2018-01-17 12:55:00,43.96,44.03,43.95,44.02,118295.0,36.923,36.9818,36.9146,36.9734,118295.0
2018-01-17 13:00:00,44.02,44.04,44.0,44.04,180834.0,36.9734,36.9902,36.9566,36.9902,180834.0
2018-01-17 13:05:00,44.04,44.09,44.03,44.09,143690.0,36.9902,37.0321,36.9818,37.0321,143690.0
2018-01-17 13:10:00,44.09,44.12,44.02,44.02,125325.0,37.0321,37.0573,36.9734,36.9734,125325.0
2018-01-17 13:15:00,44.02,44.03,43.95,43.99,134958.0,36.9734,36.9818,36.9146,36.9482,134958.0
2018-01-17 13:20:00,43.99,44.0,43.95,43.98,76470.0,36.9482,36.9566,36.9146,36.9398,76470.0
2018-01-17 13:25:00,43.99,43.99,43.93,43.95,30786.0,36.9482,36.9482,36.8978,36.9146,30786.0
2018-01-17 13:30:00,43.96,43.99,43.93,43.99,98937.0,36.923,36.9482,36.8978,36.9482,98937.0
2018-01-17 13:35:00,43.99,44.0,43.92,43.95,73100.0,36.9482,36.9566,36.8894,36.9146,73100.0
2018-01-17 13:40:00,43.95,43.95,43.91,43.93,54907.0,36.9146,36.9146,36.881,36.8978,54907.0
2018-01-17 13:45:00,43.93,43.96,43.92,43.96,53340.0,36.8978,36.923,36.8894,36.923,53340.0
2018-01-17 13:50:00,43.95,43.98,43.95,43.98,57152.0,36.9146,36.9398,36.9146,36.9398,57152.0
2018-01-17 13:55:00,43.98,43.98,43.92,43.92,50802.0,36.9398,36.9398,36.8894,36.8894,50802.0
2018-01-17 14:00:00,43.92,44.0,43.9,44.0,61017.0,36.8894,36.9566,36.8726,36.9566,61017.0
2018-01-17 14:05:00,44.0,44.05,43.98,44.03,98520.0,36.9566,36.9985,36.9398,36.9818,98520.0
2018-01-17 14:10:00,44.04,44.09,44.03,44.08,67374.0,36.9902,37.0321,36.9818,37.0237,67374.0
2018-01-17 14:15:00,44.09,44.12,44.07,44.09,94054.0,37.0321,37.0573,37.0153,37.0321,94054.0
2018-01-17 14:20:00,44.1,44.11,44.09,44.1,51199.0,37.0405,37.0489,37.0321,37.0405,51199.0
2018-01-17 14:25:00,44.11,44.12,44.09,44.09,84496.0,37.0489,37.0573,37.0321,37.0321,84496.0
2018-01-17 14:30:00,44.09,44.1,44.05,44.07,100051.0,37.0321,37.0405,36.9985,37.0153,100051.0
2018-01-17 14:35:00,44.07,44.09,44.05,44.05,60076.0,37.0153,37.0321,36.9985,36.9985,60076.0
2018-01-17 14:40:00,44.06,44.11,44.05,44.11,58593.0,37.0069,37.0489,36.9985,37.0489,58593.0
2018-01-17 14:45:00,44.11,44.12,44.07,44.12,86846.0,37.0489,37.0573,37.0153,37.0573,86846.0
2018-01-17 14:50:00,44.12,44.13,44.06,44.12,81969.0,37.0573,37.0657,37.0069,37.0573,81969.0
2018-01-17 14:55:00,44.13,44.17,44.12,44.17,81522.0,37.0657,37.0993,37.0573,37.0993,81522.0
2018-01-17 15:00:00,44.16,44.18,44.16,44.17,175002.0,37.0909,37.1077,37.0909,37.0993,175002.0
2018-01-17 15:05:00,44.18,44.18,44.13,44.14,123129.0,37.1077,37.1077,37.0657,37.0741,123129.0
2018-01-17 15:10:00,44.14,44.17,44.1,44.1,200594.0,37.0741,37.0993,37.0405,37.0405,200594.0
2018-01-17 15:15:00,44.1,44.12,44.08,44.08,114639.0,37.0405,37.0573,37.0237,37.0237,114639.0
2018-01-17 15:20:00,44.08,44.08,43.98,44.0,115393.0,37.0237,37.0237,36.9398,36.9566,115393.0
2018-01-17 15:25:00,44.0,44.0,43.91,43.91,94111.0,36.9566,36.9566,36.881,36.881,94111.0
2018-01-17 15:30:00,43.92,43.94,43.89,43.9,117082.0,36.8894,36.9062,36.8642,36.8726,117082.0
2018-01-17 15:35:00,43.89,43.96,43.89,43.96,126453.0,36.8642,36.923,36.8642,36.923,126453.0
2018-01-17 15:40:00,43.96,43.98,43.95,43.96,93507.0,36.923,36.9398,36.9146,36.923,93507.0
2018-01-17 15:45:00,43.95,43.96,43.88,43.9,220130.0,36.9146,36.923,36.8558,36.8726,220130.0
2018-01-17 15:50:00,43.9,43.91,43.84,43.85,255597.0,36.8726,36.881,36.8222,36.8306,255597.0
2018-01-17 15:55:00,43.86,43.87,43.79,43.87,461826.0,36.839,36.8474,36.7802,36.8474,461826.0
2018-01-18 09:30:00,43.78,43.8,43.65,43.8,183849.0,36.7718,36.7886,36.6626,36.7886,183849.0
2018-01-18 09:35:00,43.79,44.02,43.78,44.0,117882.0,36.7802,36.9734,36.7718,36.9566,117882.0
2018-01-18 09:40:00,44.0,44.05,43.88,43.89,67501.0,36.9566,36.9985,36.8558,36.8642,67501.0
2018-01-18 09:45:00,43.89,43.98,43.75,43.8,128517.0,36.8642,36.9398,36.7466,36.7886,128517.0
2018-01-18 09:50:00,43.79,43.86,43.79,43.8,52649.0,36.7802,36.839,36.7802,36.7886,52649.0
2018-01-18 09:55:00,43.8,43.83,43.73,43.77,76569.0,36.7886,36.8138,36.7298,36.7634,76569.0
2018-01-18 10:00:00,43.76,43.76,43.69,43.69,57689.0,36.755,36.755,36.6962,36.6962,57689.0
2018-01-18 10:05:00,43.7,43.72,43.65,43.7,66629.0,36.7046,36.7214,36.6626,36.7046,66629.0
2018-01-18 10:10:00,43.7,43.7,43.6,43.61,62771.0,36.7046,36.7046,36.6206,36.629,62771.0
2018-01-18 10:15:00,43.6,43.6,43.55,43.58,46466.0,36.6206,36.6206,36.5786,36.6038,46466.0
2018-01-18 10:20:00,43.57,43.58,43.46,43.48,63895.0,36.5954,36.6038,36.503,36.5198,63895.0
2018-01-18 10:25:00,43.49,43.51,43.47,43.49,48729.0,36.5282,36.545,36.5114,36.5282,48729.0
2018-01-18 10:30:00,43.5,43.51,43.44,43.45,79476.0,36.5366,36.545,36.4862,36.4946,79476.0
2018-01-18 10:35:00,43.44,43.46,43.38,43.46,57691.0,36.4862,36.503,36.4358,36.503,57691.0
2018-01-18 10:40:00,43.46,43.5,43.4,43.44,59172.0,36.503,36.5366,36.4526,36.4862,59172.0
2018-01-18 10:45:00,43.45,43.51,43.44,43.5,77452.0,36.4946,36.545,36.4862,36.5366,77452.0
2018-01-18 10:50:00,43.5,43.5,43.42,43.44,57011.0,36.5366,36.5366,36.4694,36.4862,57011.0
2018-01-18 10:55:00,43.44,43.44,43.4,43.41,46669.0,36.4862,36.4862,36.4526,36.461,46669.0
2018-01-18 11:00:00,43.41,43.41,43.36,43.38,58343.0,36.461,36.461,36.419,36.4358,58343.0
2018-01-18 11:05:00,43.37,43.38,43.25,43.29,59989.0,36.4274,36.4358,36.3266,36.3602,59989.0
2018-01-18 11:10:00,43.3,43.36,43.28,43.33,61072.0,36.3686,36.419,36.3518,36.3938,61072.0
2018-01-18 11:15:00,43.33,43.34,43.31,43.34,153256.0,36.3938,36.4022,36.377,36.4022,153256.0
2018-01-18 11:20:00,43.33,43.37,43.23,43.25,95465.0,36.3938,36.4274,36.3098,36.3266,95465.0
2018-01-18 11:25:00,43.26,43.31,43.25,43.3,51784.0,36.335,36.377,36.3266,36.3686,51784.0
2018-01-18 11:30:00,43.3,43.35,43.27,43.33,32145.0,36.3686,36.4106,36.3434,36.3938,32145.0
2018-01-18 11:35:00,43.34,43.36,43.26,43.26,26805.0,36.4022,36.419,36.335,36.335,26805.0
2018-01-18 11:40:00,43.26,43.33,43.25,43.33,36315.0,36.335,36.3938,36.3266,36.3938,36315.0
2018-01-18 11:45:00,43.33,43.33,43.27,43.3,30696.0,36.3938,36.3938,36.3434,36.3686,30696.0
2018-01-18 11:50:00,43.29,43.37,43.29,43.37,23846.0,36.3602,36.4274,36.3602,36.4274,23846.0
2018-01-18 11:55:00,43.37,43.37,43.34,43.36,28265.0,36.4274,36.4274,36.4022,36.419,28265.0
2018-01-18 12:00:00,43.35,43.38,43.33,43.38,30300.0,36.4106,36.4358,36.3938,36.4358,30300.0
2018-01-18 12:05:00,43.37,43.38,43.35,43.37,25443.0,36.4274,36.4358,36.4106,36.4274,25443.0
2018-01-18 12:10:00,43.37,43.39,43.35,43.39,19713.0,36.4274,36.4442,36.4106,36.4442,19713.0
2018-01-18 12:15:00,43.38,43.47,43.37,43.47,39804.0,36.4358,36.5114,36.4274,36.5114,39804.0
2018-01-18 12:20:00,43.47,43.48,43.45,43.48,27457.0,36.5114,36.5198,36.4946,36.5198,27457.0
2018-01-18 12:25:00,43.48,43.48,43.47,43.48,19850.0,36.5198,36.5198,36.5114,36.5198,19850.0
2018-01-18 12:30:00,43.47,43.48,43.41,43.41,44629.0,36.5114,36.5198,36.461,36.461,44629.0
2018-01-18 12:35:00,43.41,43.47,43.41,43.47,37177.0,36.461,36.5114,36.461,36.5114,37177.0
2018-01-18 12:40:00,43.47,43.48,43.44,43.44,19124.0,36.5114,36.5198,36.4862,36.4862,19124.0
2018-01-18 12:45:00,43.44,43.49,43.44,43.48,29107.0,36.4862,36.5282,36.4862,36.5198,29107.0
2018-01-18 12:50:00,43.48,43.49,43.46,43.47,16715.0,36.5198,36.5282,36.503,36.5114,16715.0
2018-01-18 12:55:00,43.46,43.51,43.46,43.48,28116.0,36.503,36.545,36.503,36.5198,28116.0
2018-01-18 13:00:00,43.48,43.49,43.41,43.41,41307.0,36.5198,36.5282,36.461,36.461,41307.0
2018-01-18 13:05:00,43.42,43.49,43.42,43.47,37762.0,36.4694,36.5282,36.4694,36.5114,37762.0
2018-01-18 13:10:00,43.47,43.53,43.46,43.52,37412.0,36.5114,36.5618,36.503,36.5534,37412.0
2018-01-18 13:15:00,43.52,43.53,43.52,43.53,29991.0,36.5534,36.5618,36.5534,36.5618,29991.0
2018-01-18 13:20:00,43.53,43.53,43.5,43.51,53310.0,36.5618,36.5618,36.5366,36.545,53310.0
2018-01-18 13:25:00,43.51,43.57,43.51,43.56,75907.0,36.545,36.5954,36.545,36.587,75907.0
2018-01-18 13:30:00,43.55,43.6,43.55,43.58,83453.0,36.5786,36.6206,36.5786,36.6038,83453.0
2018-01-18 13:35:00,43.57,43.58,43.56,43.58,31483.0,36.5954,36.6038,36.587,36.6038,31483.0
2018-01-18 13:40:00,43.58,43.62,43.57,43.6,39646.0,36.6038,36.6374,36.5954,36.6206,39646.0
2018-01-18 13:45:00,43.6,43.65,43.6,43.65,34466.0,36.6206,36.6626,36.6206,36.6626,34466.0
2018-01-18 13:50:00,43.64,43.67,43.62,43.66,55553.0,36.6542,36.6794,36.6374,36.671,55553.0
2018-01-18 13:55:00,43.65,43.73,43.62,43.73,79953.0,36.6626,36.7298,36.6374,36.7298,79953.0
2018-01-18 14:00:00,43.73,43.76,43.7,43.74,60342.0,36.7298,36.755,36.7046,36.7382,60342.0
2018-01-18 14:05:00,43.73,43.77,43.69,43.77,52805.0,36.7298,36.7634,36.6962,36.7634,52805.0
2018-01-18 14:10:00,43.77,43.79,43.74,43.77,60161.0,36.7634,36.7802,36.7382,36.7634,60161.0
2018-01-18 14:15:00,43.77,43.81,43.76,43.78,70166.0,36.7634,36.797,36.755,36.7718,70166.0
2018-01-18 14:20:00,43.78,43.79,43.74,43.75,51523.0,36.7718,36.7802,36.7382,36.7466,51523.0
2018-01-18 14:25:00,43.75,43.76,43.74,43.76,24285.0,36.7466,36.755,36.7382,36.755,24285.0
2018-01-18 14:30:00,43.76,43.8,43.72,43.78,102989.0,36.755,36.7886,36.7214,36.7718,102989.0
2018-01-18 14:35:00,43.78,43.81,43.76,43.77,70872.0,36.7718,36.797,36.755,36.7634,70872.0
2018-01-18 14:40:00,43.77,43.78,43.75,43.75,38090.0,36.7634,36.7718,36.7466,36.7466,38090.0
2018-01-18 14:45:00,43.75,43.76,43.73,43.74,59257.0,36.7466,36.755,36.7298,36.7382,59257.0
2018-01-18 14:50:00,43.74,43.78,43.73,43.77,54808.0,36.7382,36.7718,36.7298,36.7634,54808.0
2018-01-18 14:55:00,43.77,43.79,43.76,43.77,57726.0,36.7634,36.7802,36.755,36.7634,57726.0
2018-01-18 15:00:00,43.78,43.78,43.74,43.77,58092.0,36.7718,36.7718,36.7382,36.7634,58092.0
2018-01-18 15:05:00,43.77,43.79,43.76,43.78,67360.0,36.7634,36.7802,36.755,36.7718,67360.0
2018-01-18 15:10:00,43.78,43.78,43.73,43.73,51153.0,36.7718,36.7718,36.7298,36.7298,51153.0
2018-01-18 15:15:00,43.73,43.77,43.73,43.75,53072.0,36.7298,36.7634,36.7298,36.7466,53072.0
2018-01-18 15:20:00,43.75,43.75,43.67,43.67,70339.0,36.7466,36.7466,36.6794,36.6794,70339.0
2018-01-18 15:25:00,43.67,43.68,43.6,43.62,56292.0,36.6794,36.6878,36.6206,36.6374,56292.0
2018-01-18 15:30:00,43.62,43.63,43.58,43.62,65738.0,36.6374,36.6458,36.6038,36.6374,65738.0
2018-01-18 15:35:00,43.61,43.62,43.59,43.61,98695.0,36.629,36.6374,36.6122,36.629,98695.0
2018-01-18 15:40:00,43.61,43.62,43.6,43.62,70998.0,36.629,36.6374,36.6206,36.6374,70998.0
2018-01-18 15:45:00,43.61,43.62,43.59,43.62,112983.0,36.629,36.6374,36.6122,36.6374,112983.0
2018-01-18 15:50:00,43.65,43.7,43.62,43.64,266050.0,36.6626,36.7046,36.6374,36.6542,266050.0
2018-01-18 15:55:00,43.64,43.68,43.63,43.68,407869.0,36.6542,36.6878,36.6458,36.6878,407869.0
2018-01-19 09:30:00,43.67,44.02,43.67,43.93,833516.0,36.6794,36.9734,36.6794,36.8978,833516.0
2018-01-19 09:35:00,43.93,44.0,43.86,43.87,81611.0,36.8978,36.9566,36.839,36.8474,81611.0
2018-01-19 09:40:00,43.87,44.0,43.85,43.99,71863.0,36.8474,36.9566,36.8306,36.9482,71863.0
2018-01-19 09:45:00,43.99,44.07,43.98,43.98,337953.0,36.9482,37.0153,36.9398,36.9398,337953.0
2018-01-19 09:50:00,43.98,44.04,43.96,44.04,60114.0,36.9398,36.9902,36.923,36.9902,60114.0
2018-01-19 09:55:00,44.04,44.04,43.97,44.02,134774.0,36.9902,36.9902,36.9314,36.9734,134774.0
2018-01-19 10:00:00,44.02,44.08,43.96,43.98,105385.0,36.9734,37.0237,36.923,36.9398,105385.0
2018-01-19 10:05:00,43.98,44.02,43.97,44.01,92733.0,36.9398,36.9734,36.9314,36.965,92733.0
2018-01-19 10:10:00,44.01,44.02,43.98,43.99,45285.0,36.965,36.9734,36.9398,36.9482,45285.0
2018-01-19 10:15:00,44.0,44.0,43.94,44.0,54572.0,36.9566,36.9566,36.9062,36.9566,54572.0
2018-01-19 10:20:00,44.0,44.02,43.98,43.99,50859.0,36.9566,36.9734,36.9398,36.9482,50859.0
2018-01-19 10:25:00,43.99,44.05,43.99,44.0,94642.0,36.9482,36.9985,36.9482,36.9566,94642.0
2018-01-19 10:30:00,44.0,44.0,43.95,43.97,59989.0,36.9566,36.9566,36.9146,36.9314,59989.0
2018-01-19 10:35:00,43.96,43.98,43.95,43.97,19694.0,36.923,36.9398,36.9146,36.9314,19694.0
2018-01-19 10:40:00,43.97,43.99,43.96,43.98,34997.0,36.9314,36.9482,36.923,36.9398,34997.0
2018-01-19 10:45:00,43.97,44.0,43.95,43.98,41760.0,36.9314,36.9566,36.9146,36.9398,41760.0
2018-01-19 10:50:00,43.97,43.98,43.94,43.96,64452.0,36.9314,36.9398,36.9062,36.923,64452.0
2018-01-19 10:55:00,43.96,44.0,43.94,44.0,29392.0,36.923,36.9566,36.9062,36.9566,29392.0
2018-01-19 11:00:00,44.0,44.01,43.97,44.0,68646.0,36.9566,36.965,36.9314,36.9566,68646.0
2018-01-19 11:05:00,44.0,44.0,43.96,43.97,62949.0,36.9566,36.9566,36.923,36.9314,62949.0
2018-01-19 11:10:00,43.97,44.06,43.97,44.04,71080.0,36.9314,37.0069,36.9314,36.9902,71080.0
2018-01-19 11:15:00,44.04,44.11,44.03,44.09,117353.0,36.9902,37.0489,36.9818,37.0321,117353.0
2018-01-19 11:20:00,44.09,44.11,44.07,44.09,58496.0,37.0321,37.0489,37.0153,37.0321,58496.0
2018-01-19 11:25:00,44.09,44.11,44.07,44.09,42536.0,37.0321,37.0489,37.0153,37.0321,42536.0
2018-01-19 11:30:00,44.09,44.1,44.07,44.08,33822.0,37.0321,37.0405,37.0153,37.0237,33822.0
2018-01-19 11:35:00,44.07,44.08,44.03,44.06,49766.0,37.0153,37.0237,36.9818,37.0069,49766.0
2018-01-19 11:40:00,44.07,44.07,44.03,44.04,47481.0,37.0153,37.0153,36.9818,36.9902,47481.0
2018-01-19 11:45:00,44.04,44.04,43.97,43.98,33676.0,36.9902,36.9902,36.9314,36.9398,33676.0
2018-01-19 11:50:00,43.97,44.0,43.96,44.0,62221.0,36.9314,36.9566,36.923,36.9566,62221.0
2018-01-19 11:55:00,44.0,44.03,43.98,43.99,53765.0,36.9566,36.9818,36.9398,36.9482,53765.0
2018-01-19 12:00:00,44.0,44.01,43.92,43.93,35497.0,36.9566,36.965,36.8894,36.8978,35497.0
2018-01-19 12:05:00,43.93,43.98,43.93,43.98,28450.0,36.8978,36.9398,36.8978,36.9398,28450.0
2018-01-19 12:10:00,43.97,44.0,43.96,43.98,44108.0,36.9314,36.9566,36.923,36.9398,44108.0
2018-01-19 12:15:00,43.98,43.99,43.97,43.97,28639.0,36.9398,36.9482,36.9314,36.9314,28639.0
2018-01-19 12:20:00,43.97,43.97,43.94,43.95,26560.0,36.9314,36.9314,36.9062,36.9146,26560.0
2018-01-19 12:25:00,43.96,43.98,43.95,43.98,23679.0,36.923,36.9398,36.9146,36.9398,23679.0
2018-01-19 12:30:00,43.98,43.98,43.96,43.98,25761.0,36.9398,36.9398,36.923,36.9398,25761.0
2018-01-19 12:35:00,43.98,44.0,43.97,44.0,34799.0,36.9398,36.9566,36.9314,36.9566,34799.0
2018-01-19 12:40:00,44.0,44.0,43.99,43.99,19750.0,36.9566,36.9566,36.9482,36.9482,19750.0
2018-01-19 12:45:00,43.99,44.01,43.97,44.01,42405.0,36.9482,36.965,36.9314,36.965,42405.0
2018-01-19 12:50:00,44.01,44.01,43.98,43.98,18981.0,36.965,36.965,36.9398,36.9398,18981.0
2018-01-19 12:55:00,43.99,44.0,43.95,43.97,43756.0,36.9482,36.9566,36.9146,36.9314,43756.0
2018-01-19 13:00:00,43.96,43.99,43.96,43.97,28093.0,36.923,36.9482,36.923,36.9314,28093.0
2018-01-19 13:05:00,43.97,43.99,43.95,43.99,19295.0,36.9314,36.9482,36.9146,36.9482,19295.0
2018-01-19 13:10:00,43.99,44.0,43.98,44.0,23231.0,36.9482,36.9566,36.9398,36.9566,23231.0
2018-01-19 13:15:00,44.0,44.02,43.99,44.01,24686.0,36.9566,36.9734,36.9482,36.965,24686.0
2018-01-19 13:20:00,44.02,44.02,43.99,44.0,21394.0,36.9734,36.9734,36.9482,36.9566,21394.0
2018-01-19 13:25:00,44.0,44.01,43.99,44.01,24500.0,36.9566,36.965,36.9482,36.965,24500.0
2018-01-19 13:30:00,44.0,44.01,44.0,44.01,16706.0,36.9566,36.965,36.9566,36.965,16706.0
2018-01-19 13:35:00,44.01,44.01,43.96,43.97,49313.0,36.965,36.965,36.923,36.9314,49313.0
2018-01-19 13:40:00,43.97,43.99,43.96,43.98,22631.0,36.9314,36.9482,36.923,36.9398,22631.0
2018-01-19 13:45:00,43.98,44.0,43.97,43.98,28332.0,36.9398,36.9566,36.9314,36.9398,28332.0
2018-01-19 13:50:00,43.98,44.0,43.97,43.99,23438.0,36.9398,36.9566,36.9314,36.9482,23438.0
2018-01-19 13:55:00,44.0,44.0,43.95,43.95,30257.0,36.9566,36.9566,36.9146,36.9146,30257.0
2018-01-19 14:00:00,43.96,44.0,43.95,43.98,22373.0,36.923,36.9566,36.9146,36.9398,22373.0
2018-01-19 14:05:00,43.98,44.0,43.97,43.98,41929.0,36.9398,36.9566,36.9314,36.9398,41929.0
2018-01-19 14:10:00,43.98,44.0,43.97,44.0,28692.0,36.9398,36.9566,36.9314,36.9566,28692.0
2018-01-19 14:15:00,44.0,44.03,44.0,44.02,38642.0,36.9566,36.9818,36.9566,36.9734,38642.0
2018-01-19 14:20:00,44.02,44.04,43.99,44.0,43478.0,36.9734,36.9902,36.9482,36.9566,43478.0
2018-01-19 14:25:00,44.0,44.02,44.0,44.02,32892.0,36.9566,36.9734,36.9566,36.9734,32892.0
2018-01-19 14:30:00,44.02,44.06,44.01,44.05,65665.0,36.9734,37.0069,36.965,36.9985,65665.0
2018-01-19 14:35:00,44.05,44.08,44.04,44.08,40274.0,36.9985,37.0237,36.9902,37.0237,40274.0
2018-01-19 14:40:00,44.07,44.08,44.06,44.06,78846.0,37.0153,37.0237,37.0069,37.0069,78846.0
2018-01-19 14:45:00,44.06,44.09,44.06,44.09,44563.0,37.0069,37.0321,37.0069,37.0321,44563.0
2018-01-19 14:50:00,44.09,44.09,44.08,44.09,58923.0,37.0321,37.0321,37.0237,37.0321,58923.0
2018-01-19 14:55:00,44.09,44.09,44.07,44.08,36412.0,37.0321,37.0321,37.0153,37.0237,36412.0
2018-01-19 15:00:00,44.07,44.08,44.06,44.07,39529.0,37.0153,37.0237,37.0069,37.0153,39529.0
2018-01-19 15:05:00,44.06,44.07,44.03,44.04,169062.0,37.0069,37.0153,36.9818,36.9902,169062.0
2018-01-19 15:10:00,44.04,44.06,44.03,44.05,81209.0,36.9902,37.0069,36.9818,36.9985,81209.0
2018-01-19 15:15:00,44.05,44.06,44.04,44.05,70205.0,36.9985,37.0069,36.9902,36.9985,70205.0
2018-01-19 15:20:00,44.05,44.06,44.04,44.05,90502.0,36.9985,37.0069,36.9902,36.9985,90502.0
2018-01-19 15:25:00,44.05,44.1,44.04,44.08,260676.0,36.9985,37.0405,36.9902,37.0237,260676.0
2018-01-19 15:30:00,44.08,44.14,44.08,44.14,83373.0,37.0237,37.0741,37.0237,37.0741,83373.0
2018-01-19 15:35:00,44.14,44.14,44.09,44.1,112046.0,37.0741,37.0741,37.0321,37.0405,112046.0
2018-01-19 15:40:00,44.11,44.13,44.08,44.1,100637.0,37.0489,37.0657,37.0237,37.0405,100637.0
2018-01-19 15:45:00,44.1,44.1,43.99,44.02,208063.0,37.0405,37.0405,36.9482,36.9734,208063.0
2018-01-19 15:50:00,44.03,44.18,44.03,44.09,377528.0,36.9818,37.1077,36.9818,37.0321,377528.0
2018-01-19 15:55:00,44.1,44.16,44.09,44.13,761243.0,37.0405,37.0909,37.0321,37.0657,761243.0
2018-01-22 09:30:00,43.69,44.31,43.69,44.21,223257.0,36.6962,37.2169,36.6962,37.1329,223257.0
2018-01-22 09:35:00,44.22,44.23,44.17,44.2,48844.0,37.1413,37.1497,37.0993,37.1245,48844.0
2018-01-22 09:40:00,44.2,44.22,44.08,44.08,80844.0,37.1245,37.1413,37.0237,37.0237,80844.0
2018-01-22 09:45:00,44.09,44.24,44.08,44.21,55952.0,37.0321,37.1581,37.0237,37.1329,55952.0
2018-01-22 09:50:00,44.21,44.21,44.13,44.13,51292.0,37.1329,37.1329,37.0657,37.0657,51292.0
2018-01-22 09:55:00,44.13,44.18,44.11,44.14,39925.0,37.0657,37.1077,37.0489,37.0741,39925.0
2018-01-22 10:00:00,44.14,44.17,44.12,44.13,53376.0,37.0741,37.0993,37.0573,37.0657,53376.0
2018-01-22 10:05:00,44.14,44.21,44.12,44.21,118884.0,37.0741,37.1329,37.0573,37.1329,118884.0
2018-01-22 10:10:00,44.21,44.29,44.21,44.23,92943.0,37.1329,37.2001,37.1329,37.1497,92943.0
2018-01-22 10:15:00,44.23,44.38,44.22,44.36,113727.0,37.1497,37.2757,37.1413,37.2589,113727.0
2018-01-22 10:20:00,44.36,44.41,44.3,44.32,116410.0,37.2589,37.3009,37.2085,37.2253,116410.0
2018-01-22 10:25:00,44.31,44.34,44.27,44.3,64139.0,37.2169,37.2421,37.1833,37.2085,64139.0
2018-01-22 10:30:00,44.3,44.31,44.23,44.27,117987.0,37.2085,37.2169,37.1497,37.1833,117987.0
2018-01-22 10:35:00,44.27,44.31,44.23,44.26,106126.0,37.1833,37.2169,37.1497,37.1749,106126.0
2018-01-22 10:40:00,44.26,44.28,44.23,44.24,55932.0,37.1749,37.1917,37.1497,37.1581,55932.0
2018-01-22 10:45:00,44.24,44.3,44.23,44.3,45082.0,37.1581,37.2085,37.1497,37.2085,45082.0
2018-01-22 10:50:00,44.3,44.31,44.24,44.24,78751.0,37.2085,37.2169,37.1581,37.1581,78751.0
2018-01-22 10:55:00,44.25,44.25,44.16,44.16,64401.0,37.1665,37.1665,37.0909,37.0909,64401.0
2018-01-22 11:00:00,44.17,44.23,44.17,44.23,98796.0,37.0993,37.1497,37.0993,37.1497,98796.0
2018-01-22 11:05:00,44.23,44.27,44.23,44.27,46517.0,37.1497,37.1833,37.1497,37.1833,46517.0
2018-01-22 11:10:00,44.27,44.3,44.23,44.29,60720.0,37.1833,37.2085,37.1497,37.2001,60720.0
2018-01-22 11:15:00,44.3,44.35,44.28,44.29,85665.0,37.2085,37.2505,37.1917,37.2001,85665.0
2018-01-22 11:20:00,44.29,44.29,44.26,44.28,39968.0,37.2001,37.2001,37.1749,37.1917,39968.0
2018-01-22 11:25:00,44.28,44.29,44.22,44.23,86964.0,37.1917,37.2001,37.1413,37.1497,86964.0
2018-01-22 11:30:00,44.23,44.27,44.22,44.26,86044.0,37.1497,37.1833,37.1413,37.1749,86044.0
2018-01-22 11:35:00,44.26,44.27,44.24,44.27,37071.0,37.1749,37.1833,37.1581,37.1833,37071.0
2018-01-22 11:40:00,44.27,44.28,44.25,44.27,31499.0,37.1833,37.1917,37.1665,37.1833,31499.0
2018-01-22 11:45:00,44.26,44.27,44.22,44.25,22409.0,37.1749,37.1833,37.1413,37.1665,22409.0
2018-01-22 11:50:00,44.24,44.26,44.21,44.22,32476.0,37.1581,37.1749,37.1329,37.1413,32476.0
2018-01-22 11:55:00,44.21,44.27,44.2,44.27,31835.0,37.1329,37.1833,37.1245,37.1833,31835.0
2018-01-22 12:00:00,44.27,44.27,44.24,44.26,42272.0,37.1833,37.1833,37.1581,37.1749,42272.0
2018-01-22 12:05:00,44.26,44.28,44.23,44.25,32580.0,37.1749,37.1917,37.1497,37.1665,32580.0
2018-01-22 12:10:00,44.25,44.26,44.24,44.25,49331.0,37.1665,37.1749,37.1581,37.1665,49331.0
2018-01-22 12:15:00,44.26,44.26,44.22,44.23,45756.0,37.1749,37.1749,37.1413,37.1497,45756.0
2018-01-22 12:20:00,44.23,44.26,44.23,44.24,37362.0,37.1497,37.1749,37.1497,37.1581,37362.0
2018-01-22 12:25:00,44.25,44.25,44.22,44.24,36912.0,37.1665,37.1665,37.1413,37.1581,36912.0
2018-01-22 12:30:00,44.25,44.25,44.21,44.22,29628.0,37.1665,37.1665,37.1329,37.1413,29628.0
2018-01-22 12:35:00,44.22,44.25,44.21,44.24,26044.0,37.1413,37.1665,37.1329,37.1581,26044.0
2018-01-22 12:40:00,44.25,44.26,44.23,44.23,51081.0,37.1665,37.1749,37.1497,37.1497,51081.0
2018-01-22 12:45:00,44.23,44.26,44.23,44.25,53323.0,37.1497,37.1749,37.1497,37.1665,53323.0
2018-01-22 12:50:00,44.25,44.28,44.24,44.27,33029.0,37.1665,37.1917,37.1581,37.1833,33029.0
2018-01-22 12:55:00,44.26,44.28,44.25,44.25,26141.0,37.1749,37.1917,37.1665,37.1665,26141.0
2018-01-22 13:00:00,44.25,44.26,44.2,44.21,50193.0,37.1665,37.1749,37.1245,37.1329,50193.0
2018-01-22 13:05:00,44.21,44.22,44.2,44.21,48319.0,37.1329,37.1413,37.1245,37.1329,48319.0
2018-01-22 13:10:00,44.21,44.31,44.2,44.3,258033.0,37.1329,37.2169,37.1245,37.2085,258033.0
2018-01-22 13:15:00,44.3,44.3,44.24,44.26,68892.0,37.2085,37.2085,37.1581,37.1749,68892.0
2018-01-22 13:20:00,44.25,44.25,44.23,44.23,26679.0,37.1665,37.1665,37.1497,37.1497,26679.0
2018-01-22 13:25:00,44.23,44.23,44.18,44.19,22221.0,37.1497,37.1497,37.1077,37.1161,22221.0
2018-01-22 13:30:00,44.18,44.19,44.14,44.15,57668.0,37.1077,37.1161,37.0741,37.0825,57668.0
2018-01-22 13:35:00,44.15,44.17,44.13,44.15,42650.0,37.0825,37.0993,37.0657,37.0825,42650.0
2018-01-22 13:40:00,44.16,44.16,44.14,44.15,65158.0,37.0909,37.0909,37.0741,37.0825,65158.0
2018-01-22 13:45:00,44.15,44.16,44.13,44.14,45652.0,37.0825,37.0909,37.0657,37.0741,45652.0
2018-01-22 13:50:00,44.13,44.14,44.1,44.11,39782.0,37.0657,37.0741,37.0405,37.0489,39782.0
2018-01-22 13:55:00,44.11,44.12,44.1,44.11,33807.0,37.0489,37.0573,37.0405,37.0489,33807.0
2018-01-22 14:00:00,44.11,44.14,44.11,44.13,39516.0,37.0489,37.0741,37.0489,37.0657,39516.0
2018-01-22 14:05:00,44.13,44.14,44.11,44.11,43730.0,37.0657,37.0741,37.0489,37.0489,43730.0
2018-01-22 14:10:00,44.12,44.14,44.11,44.13,64374.0,37.0573,37.0741,37.0489,37.0657,64374.0
2018-01-22 14:15:00,44.13,44.23,44.12,44.23,61482.0,37.0657,37.1497,37.0573,37.1497,61482.0
2018-01-22 14:20:00,44.23,44.24,44.21,44.23,94510.0,37.1497,37.1581,37.1329,37.1497,94510.0
2018-01-22 14:25:00,44.23,44.24,44.21,44.22,59346.0,37.1497,37.1581,37.1329,37.1413,59346.0
2018-01-22 14:30:00,44.23,44.24,44.22,44.24,21225.0,37.1497,37.1581,37.1413,37.1581,21225.0
2018-01-22 14:35:00,44.24,44.24,44.23,44.24,49672.0,37.1581,37.1581,37.1497,37.1581,49672.0
2018-01-22 14:40:00,44.24,44.24,44.15,44.16,64484.0,37.1581,37.1581,37.0825,37.0909,64484.0
2018-01-22 14:45:00,44.17,44.19,44.16,44.18,40649.0,37.0993,37.1161,37.0909,37.1077,40649.0
2018-01-22 14:50:00,44.19,44.2,44.16,44.18,36351.0,37.1161,37.1245,37.0909,37.1077,36351.0
2018-01-22 14:55:00,44.18,44.18,44.15,44.15,27903.0,37.1077,37.1077,37.0825,37.0825,27903.0
2018-01-22 15:00:00,44.15,44.17,44.15,44.17,32981.0,37.0825,37.0993,37.0825,37.0993,32981.0
2018-01-22 15:05:00,44.16,44.17,44.15,44.16,33555.0,37.0909,37.0993,37.0825,37.0909,33555.0
2018-01-22 15:10:00,44.15,44.16,44.15,44.16,36511.0,37.0825,37.0909,37.0825,37.0909,36511.0
2018-01-22 15:15:00,44.15,44.16,44.14,44.15,29572.0,37.0825,37.0909,37.0741,37.0825,29572.0
2018-01-22 15:20:00,44.14,44.16,44.14,44.16,35832.0,37.0741,37.0909,37.0741,37.0909,35832.0
2018-01-22 15:25:00,44.16,44.18,44.13,44.14,71299.0,37.0909,37.1077,37.0657,37.0741,71299.0
2018-01-22 15:30:00,44.14,44.17,44.13,44.16,65085.0,37.0741,37.0993,37.0657,37.0909,65085.0
2018-01-22 15:35:00,44.15,44.17,44.14,44.16,95640.0,37.0825,37.0993,37.0741,37.0909,95640.0
2018-01-22 15:40:00,44.17,44.18,44.16,44.16,71193.0,37.0993,37.1077,37.0909,37.0909,71193.0
2018-01-22 15:45:00,44.17,44.18,44.16,44.18,127779.0,37.0993,37.1077,37.0909,37.1077,127779.0
2018-01-22 15:50:00,44.18,44.27,44.17,44.23,347308.0,37.1077,37.1833,37.0993,37.1497,347308.0
2018-01-22 15:55:00,44.23,44.3,44.22,44.28,559043.0,37.1497,37.2085,37.1413,37.1917,559043.0
2018-01-23 09:30:00,43.95,44.16,43.93,44.05,250963.0,36.9146,37.0909,36.8978,36.9985,250963.0
2018-01-23 09:35:00,44.04,44.13,44.01,44.1,61103.0,36.9902,37.0657,36.965,37.0405,61103.0
2018-01-23 09:40:00,44.1,44.15,44.09,44.15,43713.0,37.0405,37.0825,37.0321,37.0825,43713.0
2018-01-23 09:45:00,44.15,44.35,44.14,44.35,84379.0,37.0825,37.2505,37.0741,37.2505,84379.0
2018-01-23 09:50:00,44.34,44.35,44.24,44.24,56916.0,37.2421,37.2505,37.1581,37.1581,56916.0
2018-01-23 09:55:00,44.24,44.35,44.22,44.33,74213.0,37.1581,37.2505,37.1413,37.2337,74213.0
2018-01-23 10:00:00,44.33,44.34,44.27,44.33,75138.0,37.2337,37.2421,37.1833,37.2337,75138.0
2018-01-23 10:05:00,44.33,44.36,44.31,44.35,35718.0,37.2337,37.2589,37.2169,37.2505,35718.0
2018-01-23 10:10:00,44.36,44.44,44.36,44.41,63515.0,37.2589,37.3261,37.2589,37.3009,63515.0
2018-01-23 10:15:00,44.41,44.46,44.39,44.46,72800.0,37.3009,37.3429,37.2841,37.3429,72800.0
2018-01-23 10:20:00,44.46,44.51,44.44,44.5,94280.0,37.3429,37.3849,37.3261,37.3765,94280.0
2018-01-23 10:25:00,44.5,44.51,44.45,44.49,146724.0,37.3765,37.3849,37.3345,37.3681,146724.0
2018-01-23 10:30:00,44.48,44.49,44.34,44.37,65095.0,37.3597,37.3681,37.2421,37.2673,65095.0
2018-01-23 10:35:00,44.36,44.38,44.33,44.34,29468.0,37.2589,37.2757,37.2337,37.2421,29468.0
2018-01-23 10:40:00,44.33,44.35,44.3,44.34,19992.0,37.2337,37.2505,37.2085,37.2421,19992.0
2018-01-23 10:45:00,44.34,44.36,44.32,44.36,27554.0,37.2421,37.2589,37.2253,37.2589,27554.0
2018-01-23 10:50:00,44.36,44.38,44.34,44.34,62892.0,37.2589,37.2757,37.2421,37.2421,62892.0
2018-01-23 10:55:00,44.34,44.4,44.33,44.33,69974.0,37.2421,37.2925,37.2337,37.2337,69974.0
2018-01-23 11:00:00,44.33,44.38,44.32,44.36,92761.0,37.2337,37.2757,37.2253,37.2589,92761.0
2018-01-23 11:05:00,44.35,44.37,44.32,44.32,24687.0,37.2505,37.2673,37.2253,37.2253,24687.0
2018-01-23 11:10:00,44.32,44.35,44.31,44.32,48401.0,37.2253,37.2505,37.2169,37.2253,48401.0
2018-01-23 11:15:00,44.32,44.32,44.29,44.3,31266.0,37.2253,37.2253,37.2001,37.2085,31266.0
2018-01-23 11:20:00,44.3,44.32,44.3,44.31,13447.0,37.2085,37.2253,37.2085,37.2169,13447.0
2018-01-23 11:25:00,44.32,44.33,44.27,44.28,27600.0,37.2253,37.2337,37.1833,37.1917,27600.0
2018-01-23 11:30:00,44.29,44.3,44.26,44.27,21273.0,37.2001,37.2085,37.1749,37.1833,21273.0
2018-01-23 11:35:00,44.26,44.28,44.25,44.26,24387.0,37.1749,37.1917,37.1665,37.1749,24387.0
2018-01-23 11:40:00,44.26,44.3,44.23,44.26,56482.0,37.1749,37.2085,37.1497,37.1749,56482.0
2018-01-23 11:45:00,44.26,44.3,44.26,44.26,37388.0,37.1749,37.2085,37.1749,37.1749,37388.0
2018-01-23 11:50:00,44.26,44.31,44.24,44.3,41198.0,37.1749,37.2169,37.1581,37.2085,41198.0
2018-01-23 11:55:00,44.3,44.32,44.28,44.3,37483.0,37.2085,37.2253,37.1917,37.2085,37483.0
2018-01-23 12:00:00,44.3,44.34,44.29,44.32,38921.0,37.2085,37.2421,37.2001,37.2253,38921.0
2018-01-23 12:05:00,44.33,44.35,44.32,44.34,37364.0,37.2337,37.2505,37.2253,37.2421,37364.0
2018-01-23 12:10:00,44.34,44.39,44.34,44.39,43033.0,37.2421,37.2841,37.2421,37.2841,43033.0
2018-01-23 12:15:00,44.4,44.42,44.38,44.42,56664.0,37.2925,37.3093,37.2757,37.3093,56664.0
2018-01-23 12:20:00,44.42,44.48,44.41,44.48,68662.0,37.3093,37.3597,37.3009,37.3597,68662.0
2018-01-23 12:25:00,44.48,44.49,44.47,44.48,31894.0,37.3597,37.3681,37.3513,37.3597,31894.0
2018-01-23 12:30:00,44.48,44.49,44.44,44.46,61177.0,37.3597,37.3681,37.3261,37.3429,61177.0
2018-01-23 12:35:00,44.46,44.48,44.44,44.48,37133.0,37.3429,37.3597,37.3261,37.3597,37133.0
2018-01-23 12:40:00,44.47,44.48,44.46,44.48,16973.0,37.3513,37.3597,37.3429,37.3597,16973.0
2018-01-23 12:45:00,44.48,44.52,44.47,44.48,79779.0,37.3597,37.3933,37.3513,37.3597,79779.0
2018-01-23 12:50:00,44.48,44.5,44.46,44.48,28209.0,37.3597,37.3765,37.3429,37.3597,28209.0
2018-01-23 12:55:00,44.49,44.52,44.48,44.51,28372.0,37.3681,37.3933,37.3597,37.3849,28372.0
2018-01-23 13:00:00,44.52,44.52,44.47,44.47,44660.0,37.3933,37.3933,37.3513,37.3513,44660.0
2018-01-23 13:05:00,44.47,44.5,44.45,44.47,59613.0,37.3513,37.3765,37.3345,37.3513,59613.0
2018-01-23 13:10:00,44.46,44.49,44.45,44.46,45413.0,37.3429,37.3681,37.3345,37.3429,45413.0
2018-01-23 13:15:00,44.47,44.48,44.43,44.44,48479.0,37.3513,37.3597,37.3177,37.3261,48479.0
2018-01-23 13:20:00,44.45,44.46,44.41,44.45,32429.0,37.3345,37.3429,37.3009,37.3345,32429.0
2018-01-23 13:25:00,44.45,44.47,44.44,44.45,41671.0,37.3345,37.3513,37.3261,37.3345,41671.0
2018-01-23 13:30:00,44.45,44.48,44.45,44.46,19970.0,37.3345,37.3597,37.3345,37.3429,19970.0
2018-01-23 13:35:00,44.47,44.48,44.45,44.46,30095.0,37.3513,37.3597,37.3345,37.3429,30095.0
2018-01-23 13:40:00,44.46,44.48,44.44,44.44,28772.0,37.3429,37.3597,37.3261,37.3261,28772.0
2018-01-23 13:45:00,44.44,44.49,44.43,44.49,44949.0,37.3261,37.3681,37.3177,37.3681,44949.0
2018-01-23 13:50:00,44.49,44.52,44.48,44.52,18899.0,37.3681,37.3933,37.3597,37.3933,18899.0
2018-01-23 13:55:00,44.52,44.52,44.48,44.48,17647.0,37.3933,37.3933,37.3597,37.3597,17647.0
2018-01-23 14:00:00,44.48,44.51,44.48,44.5,32920.0,37.3597,37.3849,37.3597,37.3765,32920.0
2018-01-23 14:05:00,44.5,44.53,44.49,44.51,31880.0,37.3765,37.4017,37.3681,37.3849,31880.0
2018-01-23 14:10:00,44.51,44.54,44.5,44.52,46885.0,37.3849,37.4101,37.3765,37.3933,46885.0
2018-01-23 14:15:00,44.52,44.53,44.47,44.5,36212.0,37.3933,37.4017,37.3513,37.3765,36212.0
2018-01-23 14:20:00,44.5,44.5,44.46,44.5,28342.0,37.3765,37.3765,37.3429,37.3765,28342.0
2018-01-23 14:25:00,44.49,44.53,44.47,44.5,64111.0,37.3681,37.4017,37.3513,37.3765,64111.0
2018-01-23 14:30:00,44.5,44.53,44.5,44.5,54554.0,37.3765,37.4017,37.3765,37.3765,54554.0
2018-01-23 14:35:00,44.5,44.54,44.49,44.53,49175.0,37.3765,37.4101,37.3681,37.4017,49175.0
2018-01-23 14:40:00,44.53,44.55,44.5,44.51,57287.0,37.4017,37.4185,37.3765,37.3849,57287.0
2018-01-23 14:45:00,44.52,44.55,44.5,44.53,43602.0,37.3933,37.4185,37.3765,37.4017,43602.0
2018-01-23 14:50:00,44.52,44.53,44.49,44.52,52650.0,37.3933,37.4017,37.3681,37.3933,52650.0
2018-01-23 14:55:00,44.51,44.56,44.48,44.55,105005.0,37.3849,37.4269,37.3597,37.4185,105005.0
2018-01-23 15:00:00,44.55,44.55,44.52,44.55,55655.0,37.4185,37.4185,37.3933,37.4185,55655.0
2018-01-23 15:05:00,44.56,44.57,44.54,44.56,65026.0,37.4269,37.4353,37.4101,37.4269,65026.0
2018-01-23 15:10:00,44.57,44.59,44.51,44.52,65791.0,37.4353,37.4521,37.3849,37.3933,65791.0
2018-01-23 15:15:00,44.51,44.52,44.47,44.48,70217.0,37.3849,37.3933,37.3513,37.3597,70217.0
2018-01-23 15:20:00,44.48,44.49,44.47,44.48,26939.0,37.3597,37.3681,37.3513,37.3597,26939.0
2018-01-23 15:25:00,44.48,44.52,44.48,44.51,67011.0,37.3597,37.3933,37.3597,37.3849,67011.0
2018-01-23 15:30:00,44.51,44.53,44.5,44.5,87412.0,37.3849,37.4017,37.3765,37.3765,87412.0
2018-01-23 15:35:00,44.51,44.51,44.48,44.48,42856.0,37.3849,37.3849,37.3597,37.3597,42856.0
2018-01-23 15:40:00,44.48,44.48,44.45,44.47,90175.0,37.3597,37.3597,37.3345,37.3513,90175.0
2018-01-23 15:45:00,44.46,44.51,44.46,44.5,140477.0,37.3429,37.3849,37.3429,37.3765,140477.0
2018-01-23 15:50:00,44.5,44.59,44.46,44.49,170769.0,37.3765,37.4521,37.3429,37.3681,170769.0
2018-01-23 15:55:00,44.48,44.5,44.47,44.5,300539.0,37.3597,37.3765,37.3513,37.3765,300539.0
2018-01-24 09:30:00,44.59,44.66,44.51,44.66,184353.0,37.4521,37.5109,37.3849,37.5109,184353.0
2018-01-24 09:35:00,44.66,44.71,44.59,44.68,76905.0,37.5109,37.5529,37.4521,37.5277,76905.0
2018-01-24 09:40:00,44.69,44.69,44.51,44.51,66861.0,37.5361,37.5361,37.3849,37.3849,66861.0
2018-01-24 09:45:00,44.51,44.63,44.5,44.62,66249.0,37.3849,37.4857,37.3765,37.4773,66249.0
2018-01-24 09:50:00,44.62,44.74,44.61,44.73,93151.0,37.4773,37.5781,37.4689,37.5697,93151.0
2018-01-24 09:55:00,44.72,44.76,44.7,44.71,122008.0,37.5613,37.5949,37.5445,37.5529,122008.0
2018-01-24 10:00:00,44.71,44.76,44.7,44.74,276444.0,37.5529,37.5949,37.5445,37.5781,276444.0
2018-01-24 10:05:00,44.73,44.74,44.71,44.72,73496.0,37.5697,37.5781,37.5529,37.5613,73496.0
2018-01-24 10:10:00,44.72,44.73,44.63,44.69,97633.0,37.5613,37.5697,37.4857,37.5361,97633.0
2018-01-24 10:15:00,44.68,44.7,44.65,44.66,67712.0,37.5277,37.5445,37.5025,37.5109,67712.0
2018-01-24 10:20:00,44.66,44.69,44.6,44.6,110244.0,37.5109,37.5361,37.4605,37.4605,110244.0
2018-01-24 10:25:00,44.59,44.59,44.51,44.55,51773.0,37.4521,37.4521,37.3849,37.4185,51773.0
2018-01-24 10:30:00,44.55,44.56,44.5,44.55,46585.0,37.4185,37.4269,37.3765,37.4185,46585.0
2018-01-24 10:35:00,44.55,44.56,44.47,44.47,60340.0,37.4185,37.4269,37.3513,37.3513,60340.0
2018-01-24 10:40:00,44.48,44.5,44.46,44.49,55074.0,37.3597,37.3765,37.3429,37.3681,55074.0
2018-01-24 10:45:00,44.49,44.62,44.49,44.62,67399.0,37.3681,37.4773,37.3681,37.4773,67399.0
2018-01-24 10:50:00,44.61,44.63,44.58,44.6,43156.0,37.4689,37.4857,37.4437,37.4605,43156.0
2018-01-24 10:55:00,44.59,44.64,44.59,44.62,117428.0,37.4521,37.4941,37.4521,37.4773,117428.0
2018-01-24 11:00:00,44.62,44.65,44.61,44.61,67780.0,37.4773,37.5025,37.4689,37.4689,67780.0
2018-01-24 11:05:00,44.62,44.68,44.61,44.64,63141.0,37.4773,37.5277,37.4689,37.4941,63141.0
2018-01-24 11:10:00,44.64,44.65,44.59,44.6,66289.0,37.4941,37.5025,37.4521,37.4605,66289.0
2018-01-24 11:15:00,44.6,44.64,44.57,44.57,68880.0,37.4605,37.4941,37.4353,37.4353,68880.0
2018-01-24 11:20:00,44.57,44.57,44.49,44.52,63426.0,37.4353,37.4353,37.3681,37.3933,63426.0
2018-01-24 11:25:00,44.53,44.6,44.5,44.5,49084.0,37.4017,37.4605,37.3765,37.3765,49084.0
2018-01-24 11:30:00,44.5,44.6,44.49,44.59,74437.0,37.3765,37.4605,37.3681,37.4521,74437.0
2018-01-24 11:35:00,44.6,44.61,44.51,44.59,71145.0,37.4605,37.4689,37.3849,37.4521,71145.0
2018-01-24 11:40:00,44.59,44.63,44.57,44.59,44388.0,37.4521,37.4857,37.4353,37.4521,44388.0
2018-01-24 11:45:00,44.6,44.61,44.57,44.58,28101.0,37.4605,37.4689,37.4353,37.4437,28101.0
2018-01-24 11:50:00,44.58,44.63,44.57,44.63,44538.0,37.4437,37.4857,37.4353,37.4857,44538.0
2018-01-24 11:55:00,44.63,44.64,44.6,44.61,33558.0,37.4857,37.4941,37.4605,37.4689,33558.0
2018-01-24 12:00:00,44.61,44.61,44.54,44.57,25291.0,37.4689,37.4689,37.4101,37.4353,25291.0
2018-01-24 12:05:00,44.57,44.61,44.56,44.58,36588.0,37.4353,37.4689,37.4269,37.4437,36588.0
2018-01-24 12:10:00,44.58,44.61,44.58,44.61,21048.0,37.4437,37.4689,37.4437,37.4689,21048.0
2018-01-24 12:15:00,44.62,44.62,44.56,44.6,16619.0,37.4773,37.4773,37.4269,37.4605,16619.0
2018-01-24 12:20:00,44.6,44.63,44.56,44.56,27877.0,37.4605,37.4857,37.4269,37.4269,27877.0
2018-01-24 12:25:00,44.56,44.57,44.54,44.57,26170.0,37.4269,37.4353,37.4101,37.4353,26170.0
2018-01-24 12:30:00,44.57,44.58,44.54,44.57,26413.0,37.4353,37.4437,37.4101,37.4353,26413.0
2018-01-24 12:35:00,44.56,44.58,44.53,44.55,29911.0,37.4269,37.4437,37.4017,37.4185,29911.0
2018-01-24 12:40:00,44.54,44.58,44.52,44.56,28767.0,37.4101,37.4437,37.3933,37.4269,28767.0
2018-01-24 12:45:00,44.56,44.62,44.54,44.62,23978.0,37.4269,37.4773,37.4101,37.4773,23978.0
2018-01-24 12:50:00,44.61,44.62,44.58,44.59,17612.0,37.4689,37.4773,37.4437,37.4521,17612.0
2018-01-24 12:55:00,44.6,44.63,44.57,44.58,24357.0,37.4605,37.4857,37.4353,37.4437,24357.0
2018-01-24 13:00:00,44.58,44.6,44.57,44.58,14467.0,37.4437,37.4605,37.4353,37.4437,14467.0
2018-01-24 13:05:00,44.57,44.58,44.53,44.55,20767.0,37.4353,37.4437,37.4017,37.4185,20767.0
2018-01-24 13:10:00,44.54,44.58,44.54,44.58,50584.0,37.4101,37.4437,37.4101,37.4437,50584.0
2018-01-24 13:15:00,44.57,44.57,44.53,44.57,28246.0,37.4353,37.4353,37.4017,37.4353,28246.0
2018-01-24 13:20:00,44.57,44.59,44.54,44.59,23143.0,37.4353,37.4521,37.4101,37.4521,23143.0
2018-01-24 13:25:00,44.6,44.65,44.58,44.61,36039.0,37.4605,37.5025,37.4437,37.4689,36039.0
2018-01-24 13:30:00,44.61,44.67,44.6,44.66,44360.0,37.4689,37.5193,37.4605,37.5109,44360.0
2018-01-24 13:35:00,44.66,44.68,44.59,44.62,33441.0,37.5109,37.5277,37.4521,37.4773,33441.0
2018-01-24 13:40:00,44.62,44.65,44.59,44.64,26906.0,37.4773,37.5025,37.4521,37.4941,26906.0
2018-01-24 13:45:00,44.64,44.66,44.63,44.63,25118.0,37.4941,37.5109,37.4857,37.4857,25118.0
2018-01-24 13:50:00,44.64,44.68,44.62,44.67,30871.0,37.4941,37.5277,37.4773,37.5193,30871.0
2018-01-24 13:55:00,44.67,44.69,44.65,44.69,36887.0,37.5193,37.5361,37.5025,37.5361,36887.0
2018-01-24 14:00:00,44.69,44.71,44.67,44.67,42931.0,37.5361,37.5529,37.5193,37.5193,42931.0
2018-01-24 14:05:00,44.67,44.71,44.63,44.64,27004.0,37.5193,37.5529,37.4857,37.4941,27004.0
2018-01-24 14:10:00,44.64,44.67,44.63,44.64,104516.0,37.4941,37.5193,37.4857,37.4941,104516.0
2018-01-24 14:15:00,44.64,44.72,44.63,44.72,131680.0,37.4941,37.5613,37.4857,37.5613,131680.0
2018-01-24 14:20:00,44.71,44.72,44.68,44.69,15786.0,37.5529,37.5613,37.5277,37.5361,15786.0
2018-01-24 14:25:00,44.69,44.73,44.67,44.73,43877.0,37.5361,37.5697,37.5193,37.5697,43877.0
2018-01-24 14:30:00,44.73,44.73,44.67,44.68,43214.0,37.5697,37.5697,37.5193,37.5277,43214.0
2018-01-24 14:35:00,44.68,44.7,44.67,44.7,45045.0,37.5277,37.5445,37.5193,37.5445,45045.0
2018-01-24 14:40:00,44.7,44.72,44.69,44.71,56908.0,37.5445,37.5613,37.5361,37.5529,56908.0
2018-01-24 14:45:00,44.7,44.76,44.69,44.73,49469.0,37.5445,37.5949,37.5361,37.5697,49469.0
2018-01-24 14:50:00,44.73,44.74,44.67,44.7,33145.0,37.5697,37.5781,37.5193,37.5445,33145.0
2018-01-24 14:55:00,44.71,44.75,44.68,44.73,77862.0,37.5529,37.5865,37.5277,37.5697,77862.0
2018-01-24 15:00:00,44.73,44.73,44.66,44.66,54734.0,37.5697,37.5697,37.5109,37.5109,54734.0
2018-01-24 15:05:00,44.67,44.72,44.67,44.7,31885.0,37.5193,37.5613,37.5193,37.5445,31885.0
2018-01-24 15:10:00,44.7,44.73,44.68,44.71,73064.0,37.5445,37.5697,37.5277,37.5529,73064.0
2018-01-24 15:15:00,44.71,44.71,44.66,44.67,40108.0,37.5529,37.5529,37.5109,37.5193,40108.0
2018-01-24 15:20:00,44.66,44.7,44.65,44.67,96238.0,37.5109,37.5445,37.5025,37.5193,96238.0
2018-01-24 15:25:00,44.68,44.73,44.67,44.72,200658.0,37.5277,37.5697,37.5193,37.5613,200658.0
2018-01-24 15:30:00,44.72,44.72,44.62,44.64,119240.0,37.5613,37.5613,37.4773,37.4941,119240.0
2018-01-24 15:35:00,44.64,44.65,44.62,44.64,73408.0,37.4941,37.5025,37.4773,37.4941,73408.0
2018-01-24 15:40:00,44.63,44.66,44.62,44.64,99315.0,37.4857,37.5109,37.4773,37.4941,99315.0
2018-01-24 15:45:00,44.64,44.7,44.62,44.67,149997.0,37.4941,37.5445,37.4773,37.5193,149997.0
2018-01-24 15:50:00,44.67,44.67,44.57,44.59,217878.0,37.5193,37.5193,37.4353,37.4521,217878.0
2018-01-24 15:55:00,44.59,44.63,44.57,44.6,317904.0,37.4521,37.4857,37.4353,37.4605,317904.0
2018-01-25 09:30:00,44.72,44.79,44.56,44.74,213663.0,37.5613,37.6201,37.4269,37.5781,213663.0
2018-01-25 09:35:00,44.75,44.75,44.59,44.62,52654.0,37.5865,37.5865,37.4521,37.4773,52654.0
2018-01-25 09:40:00,44.62,44.86,44.6,44.85,121329.0,37.4773,37.6789,37.4605,37.6705,121329.0
2018-01-25 09:45:00,44.86,44.86,44.75,44.8,39990.0,37.6789,37.6789,37.5865,37.6285,39990.0
2018-01-25 09:50:00,44.79,44.81,44.72,44.81,71266.0,37.6201,37.6369,37.5613,37.6369,71266.0
2018-01-25 09:55:00,44.81,44.86,44.79,44.84,61637.0,37.6369,37.6789,37.6201,37.6621,61637.0
2018-01-25 10:00:00,44.84,44.91,44.79,44.9,74914.0,37.6621,37.7209,37.6201,37.7125,74914.0
2018-01-25 10:05:00,44.89,44.98,44.86,44.87,103399.0,37.7041,37.7797,37.6789,37.6873,103399.0
2018-01-25 10:10:00,44.86,44.88,44.73,44.82,78510.0,37.6789,37.6957,37.5697,37.6453,78510.0
2018-01-25 10:15:00,44.83,44.88,44.8,44.86,79365.0,37.6537,37.6957,37.6285,37.6789,79365.0
2018-01-25 10:20:00,44.87,44.95,44.83,44.93,108136.0,37.6873,37.7545,37.6537,37.7377,108136.0
2018-01-25 10:25:00,44.94,44.97,44.91,44.95,133143.0,37.7461,37.7713,37.7209,37.7545,133143.0
2018-01-25 10:30:00,44.96,45.0,44.93,44.98,177406.0,37.7629,37.7965,37.7377,37.7797,177406.0
2018-01-25 10:35:00,44.98,44.98,44.9,44.91,106970.0,37.7797,37.7797,37.7125,37.7209,106970.0
2018-01-25 10:40:00,44.9,44.94,44.89,44.91,109634.0,37.7125,37.7461,37.7041,37.7209,109634.0
2018-01-25 10:45:00,44.91,44.92,44.83,44.9,56524.0,37.7209,37.7293,37.6537,37.7125,56524.0
2018-01-25 10:50:00,44.9,44.94,44.89,44.94,71019.0,37.7125,37.7461,37.7041,37.7461,71019.0
2018-01-25 10:55:00,44.95,44.96,44.9,44.92,54616.0,37.7545,37.7629,37.7125,37.7293,54616.0
2018-01-25 11:00:00,44.91,44.94,44.88,44.89,66353.0,37.7209,37.7461,37.6957,37.7041,66353.0
2018-01-25 11:05:00,44.89,44.92,44.88,44.92,35755.0,37.7041,37.7293,37.6957,37.7293,35755.0
2018-01-25 11:10:00,44.91,44.93,44.89,44.9,34429.0,37.7209,37.7377,37.7041,37.7125,34429.0
2018-01-25 11:15:00,44.89,44.9,44.83,44.83,38960.0,37.7041,37.7125,37.6537,37.6537,38960.0
2018-01-25 11:20:00,44.84,44.85,44.78,44.8,34094.0,37.6621,37.6705,37.6117,37.6285,34094.0
2018-01-25 11:25:00,44.79,44.96,44.79,44.91,255635.0,37.6201,37.7629,37.6201,37.7209,255635.0
2018-01-25 11:30:00,44.9,44.91,44.86,44.87,27858.0,37.7125,37.7209,37.6789,37.6873,27858.0
2018-01-25 11:35:00,44.87,44.92,44.86,44.89,45145.0,37.6873,37.7293,37.6789,37.7041,45145.0
2018-01-25 11:40:00,44.89,44.91,44.85,44.87,35309.0,37.7041,37.7209,37.6705,37.6873,35309.0
2018-01-25 11:45:00,44.87,44.88,44.72,44.76,56179.0,37.6873,37.6957,37.5613,37.5949,56179.0
2018-01-25 11:50:00,44.76,44.78,44.71,44.74,36019.0,37.5949,37.6117,37.5529,37.5781,36019.0
2018-01-25 11:55:00,44.73,44.77,44.7,44.72,59308.0,37.5697,37.6033,37.5445,37.5613,59308.0
2018-01-25 12:00:00,44.73,44.75,44.68,44.72,28853.0,37.5697,37.5865,37.5277,37.5613,28853.0
2018-01-25 12:05:00,44.72,44.79,44.71,44.78,32116.0,37.5613,37.6201,37.5529,37.6117,32116.0
2018-01-25 12:10:00,44.78,44.83,44.78,44.82,27564.0,37.6117,37.6537,37.6117,37.6453,27564.0
2018-01-25 12:15:00,44.82,44.85,44.81,44.84,26130.0,37.6453,37.6705,37.6369,37.6621,26130.0
2018-01-25 12:20:00,44.84,44.85,44.79,44.82,34389.0,37.6621,37.6705,37.6201,37.6453,34389.0
2018-01-25 12:25:00,44.82,44.84,44.8,44.83,19241.0,37.6453,37.6621,37.6285,37.6537,19241.0
2018-01-25 12:30:00,44.83,44.84,44.82,44.84,18958.0,37.6537,37.6621,37.6453,37.6621,18958.0
2018-01-25 12:35:00,44.84,44.85,44.81,44.82,32530.0,37.6621,37.6705,37.6369,37.6453,32530.0
2018-01-25 12:40:00,44.83,44.83,44.79,44.8,13090.0,37.6537,37.6537,37.6201,37.6285,13090.0
2018-01-25 12:45:00,44.8,44.81,44.79,44.8,18748.0,37.6285,37.6369,37.6201,37.6285,18748.0
2018-01-25 12:50:00,44.8,44.81,44.74,44.75,20091.0,37.6285,37.6369,37.5781,37.5865,20091.0
2018-01-25 12:55:00,44.74,44.76,44.71,44.74,55464.0,37.5781,37.5949,37.5529,37.5781,55464.0
2018-01-25 13:00:00,44.74,44.74,44.65,44.68,65549.0,37.5781,37.5781,37.5025,37.5277,65549.0
2018-01-25 13:05:00,44.67,44.7,44.61,44.66,64002.0,37.5193,37.5445,37.4689,37.5109,64002.0
2018-01-25 13:10:00,44.66,44.7,44.66,44.68,22728.0,37.5109,37.5445,37.5109,37.5277,22728.0
2018-01-25 13:15:00,44.68,44.69,44.62,44.63,43749.0,37.5277,37.5361,37.4773,37.4857,43749.0
2018-01-25 13:20:00,44.63,44.63,44.55,44.55,41933.0,37.4857,37.4857,37.4185,37.4185,41933.0
2018-01-25 13:25:00,44.55,44.59,44.54,44.55,38959.0,37.4185,37.4521,37.4101,37.4185,38959.0
2018-01-25 13:30:00,44.55,44.56,44.45,44.46,117760.0,37.4185,37.4269,37.3345,37.3429,117760.0
2018-01-25 13:35:00,44.46,44.54,44.45,44.54,40071.0,37.3429,37.4101,37.3345,37.4101,40071.0
2018-01-25 13:40:00,44.53,44.56,44.5,44.51,36599.0,37.4017,37.4269,37.3765,37.3849,36599.0
2018-01-25 13:45:00,44.51,44.53,44.48,44.51,51845.0,37.3849,37.4017,37.3597,37.3849,51845.0
2018-01-25 13:50:00,44.52,44.53,44.48,44.49,62556.0,37.3933,37.4017,37.3597,37.3681,62556.0
2018-01-25 13:55:00,44.48,44.49,44.46,44.48,41141.0,37.3597,37.3681,37.3429,37.3597,41141.0
2018-01-25 14:00:00,44.47,44.51,44.46,44.5,36380.0,37.3513,37.3849,37.3429,37.3765,36380.0
2018-01-25 14:05:00,44.51,44.51,44.45,44.46,63152.0,37.3849,37.3849,37.3345,37.3429,63152.0
2018-01-25 14:10:00,44.47,44.47,44.35,44.38,130474.0,37.3513,37.3513,37.2505,37.2757,130474.0
2018-01-25 14:15:00,44.38,44.39,44.33,44.38,58486.0,37.2757,37.2841,37.2337,37.2757,58486.0
2018-01-25 14:20:00,44.38,44.38,44.33,44.33,44937.0,37.2757,37.2757,37.2337,37.2337,44937.0
2018-01-25 14:25:00,44.33,44.35,44.3,44.34,69599.0,37.2337,37.2505,37.2085,37.2421,69599.0
2018-01-25 14:30:00,44.35,44.36,44.34,44.35,32962.0,37.2505,37.2589,37.2421,37.2505,32962.0
2018-01-25 14:35:00,44.35,44.35,44.28,44.29,60565.0,37.2505,37.2505,37.1917,37.2001,60565.0
2018-01-25 14:40:00,44.3,44.31,44.26,44.3,77326.0,37.2085,37.2169,37.1749,37.2085,77326.0
2018-01-25 14:45:00,44.3,44.31,44.2,44.27,193824.0,37.2085,37.2169,37.1245,37.1833,193824.0
2018-01-25 14:50:00,44.27,44.3,44.23,44.29,65527.0,37.1833,37.2085,37.1497,37.2001,65527.0
2018-01-25 14:55:00,44.3,44.3,44.23,44.23,65764.0,37.2085,37.2085,37.1497,37.1497,65764.0
2018-01-25 15:00:00,44.24,44.27,44.23,44.24,94715.0,37.1581,37.1833,37.1497,37.1581,94715.0
2018-01-25 15:05:00,44.25,44.26,44.22,44.24,102718.0,37.1665,37.1749,37.1413,37.1581,102718.0
2018-01-25 15:10:00,44.23,44.25,44.21,44.23,96196.0,37.1497,37.1665,37.1329,37.1497,96196.0
2018-01-25 15:15:00,44.23,44.27,44.22,44.25,69114.0,37.1497,37.1833,37.1413,37.1665,69114.0
2018-01-25 15:20:00,44.25,44.3,44.23,44.28,114888.0,37.1665,37.2085,37.1497,37.1917,114888.0
2018-01-25 15:25:00,44.29,44.38,44.28,44.34,182893.0,37.2001,37.2757,37.1917,37.2421,182893.0
2018-01-25 15:30:00,44.34,44.35,44.3,44.3,80214.0,37.2421,37.2505,37.2085,37.2085,80214.0
2018-01-25 15:35:00,44.3,44.32,44.27,44.3,84058.0,37.2085,37.2253,37.1833,37.2085,84058.0
2018-01-25 15:40:00,44.3,44.36,44.3,44.34,85973.0,37.2085,37.2589,37.2085,37.2421,85973.0
2018-01-25 15:45:00,44.34,44.37,44.32,44.34,135256.0,37.2421,37.2673,37.2253,37.2421,135256.0
2018-01-25 15:50:00,44.35,44.39,44.35,44.39,108557.0,37.2505,37.2841,37.2505,37.2841,108557.0
2018-01-25 15:55:00,44.39,44.49,44.38,44.47,589142.0,37.2841,37.3681,37.2757,37.3513,589142.0
2018-01-26 09:30:00,44.61,44.61,44.38,44.4,187214.0,37.4689,37.4689,37.2757,37.2925,187214.0
2018-01-26 09:35:00,44.41,44.42,44.25,44.27,94108.0,37.3009,37.3093,37.1665,37.1833,94108.0
2018-01-26 09:40:00,44.27,44.41,44.26,44.37,70460.0,37.1833,37.3009,37.1749,37.2673,70460.0
2018-01-26 09:45:00,44.36,44.36,44.27,44.33,50469.0,37.2589,37.2589,37.1833,37.2337,50469.0
2018-01-26 09:50:00,44.33,44.35,44.29,44.3,64089.0,37.2337,37.2505,37.2001,37.2085,64089.0
2018-01-26 09:55:00,44.31,44.32,44.24,44.24,38110.0,37.2169,37.2253,37.1581,37.1581,38110.0
2018-01-26 10:00:00,44.24,44.25,44.17,44.2,63537.0,37.1581,37.1665,37.0993,37.1245,63537.0
2018-01-26 10:05:00,44.2,44.24,44.19,44.23,39655.0,37.1245,37.1581,37.1161,37.1497,39655.0
2018-01-26 10:10:00,44.23,44.23,44.17,44.19,75835.0,37.1497,37.1497,37.0993,37.1161,75835.0
2018-01-26 10:15:00,44.19,44.25,44.15,44.19,81095.0,37.1161,37.1665,37.0825,37.1161,81095.0
2018-01-26 10:20:00,44.18,44.2,44.17,44.18,47701.0,37.1077,37.1245,37.0993,37.1077,47701.0
2018-01-26 10:25:00,44.18,44.3,44.17,44.3,30939.0,37.1077,37.2085,37.0993,37.2085,30939.0
2018-01-26 10:30:00,44.29,44.3,44.22,44.23,61814.0,37.2001,37.2085,37.1413,37.1497,61814.0
2018-01-26 10:35:00,44.23,44.32,44.22,44.3,75118.0,37.1497,37.2253,37.1413,37.2085,75118.0
2018-01-26 10:40:00,44.31,44.38,44.3,44.38,35127.0,37.2169,37.2757,37.2085,37.2757,35127.0
2018-01-26 10:45:00,44.38,44.42,44.36,44.39,79112.0,37.2757,37.3093,37.2589,37.2841,79112.0
2018-01-26 10:50:00,44.39,44.41,44.38,44.4,41471.0,37.2841,37.3009,37.2757,37.2925,41471.0
2018-01-26 10:55:00,44.39,44.4,44.29,44.29,45461.0,37.2841,37.2925,37.2001,37.2001,45461.0
2018-01-26 11:00:00,44.29,44.3,44.26,44.28,53492.0,37.2001,37.2085,37.1749,37.1917,53492.0
2018-01-26 11:05:00,44.28,44.33,44.27,44.31,76116.0,37.1917,37.2337,37.1833,37.2169,76116.0
2018-01-26 11:10:00,44.31,44.32,44.23,44.26,129794.0,37.2169,37.2253,37.1497,37.1749,129794.0
2018-01-26 11:15:00,44.26,44.3,44.24,44.25,43500.0,37.1749,37.2085,37.1581,37.1665,43500.0
2018-01-26 11:20:00,44.24,44.26,44.23,44.23,30271.0,37.1581,37.1749,37.1497,37.1497,30271.0
2018-01-26 11:25:00,44.24,44.24,44.17,44.21,22386.0,37.1581,37.1581,37.0993,37.1329,22386.0
2018-01-26 11:30:00,44.22,44.28,44.22,44.26,29793.0,37.1413,37.1917,37.1413,37.1749,29793.0
2018-01-26 11:35:00,44.25,44.26,44.2,44.21,36367.0,37.1665,37.1749,37.1245,37.1329,36367.0
2018-01-26 11:40:00,44.21,44.22,44.19,44.21,26776.0,37.1329,37.1413,37.1161,37.1329,26776.0
2018-01-26 11:45:00,44.21,44.22,44.19,44.19,37641.0,37.1329,37.1413,37.1161,37.1161,37641.0
2018-01-26 11:50:00,44.2,44.2,44.12,44.14,23146.0,37.1245,37.1245,37.0573,37.0741,23146.0
2018-01-26 11:55:00,44.14,44.19,44.14,44.19,20278.0,37.0741,37.1161,37.0741,37.1161,20278.0
2018-01-26 12:00:00,44.19,44.19,44.16,44.19,31139.0,37.1161,37.1161,37.0909,37.1161,31139.0
2018-01-26 12:05:00,44.19,44.21,44.14,44.19,36666.0,37.1161,37.1329,37.0741,37.1161,36666.0
2018-01-26 12:10:00,44.2,44.2,44.18,44.2,17708.0,37.1245,37.1245,37.1077,37.1245,17708.0
2018-01-26 12:15:00,44.2,44.21,44.19,44.2,14940.0,37.1245,37.1329,37.1161,37.1245,14940.0
2018-01-26 12:20:00,44.2,44.25,44.19,44.25,27872.0,37.1245,37.1665,37.1161,37.1665,27872.0
2018-01-26 12:25:00,44.24,44.31,44.21,44.31,58128.0,37.1581,37.2169,37.1329,37.2169,58128.0
2018-01-26 12:30:00,44.3,44.31,44.26,44.29,21320.0,37.2085,37.2169,37.1749,37.2001,21320.0
2018-01-26 12:35:00,44.29,44.3,44.26,44.26,14760.0,37.2001,37.2085,37.1749,37.1749,14760.0
2018-01-26 12:40:00,44.26,44.27,44.21,44.24,16470.0,37.1749,37.1833,37.1329,37.1581,16470.0
2018-01-26 12:45:00,44.23,44.27,44.23,44.26,31317.0,37.1497,37.1833,37.1497,37.1749,31317.0
2018-01-26 12:50:00,44.26,44.3,44.26,44.28,23775.0,37.1749,37.2085,37.1749,37.1917,23775.0
2018-01-26 12:55:00,44.29,44.29,44.26,44.26,12721.0,37.2001,37.2001,37.1749,37.1749,12721.0
2018-01-26 13:00:00,44.26,44.31,44.26,44.26,20124.0,37.1749,37.2169,37.1749,37.1749,20124.0
2018-01-26 13:05:00,44.26,44.29,44.26,44.29,12053.0,37.1749,37.2001,37.1749,37.2001,12053.0
2018-01-26 13:10:00,44.28,44.31,44.28,44.29,32873.0,37.1917,37.2169,37.1917,37.2001,32873.0
2018-01-26 13:15:00,44.29,44.3,44.27,44.28,21285.0,37.2001,37.2085,37.1833,37.1917,21285.0
2018-01-26 13:20:00,44.29,44.33,44.28,44.3,21996.0,37.2001,37.2337,37.1917,37.2085,21996.0
2018-01-26 13:25:00,44.3,44.31,44.28,44.29,14832.0,37.2085,37.2169,37.1917,37.2001,14832.0
2018-01-26 13:30:00,44.28,44.29,44.25,44.26,77828.0,37.1917,37.2001,37.1665,37.1749,77828.0
2018-01-26 13:35:00,44.26,44.3,44.25,44.29,61252.0,37.1749,37.2085,37.1665,37.2001,61252.0
2018-01-26 13:40:00,44.3,44.3,44.26,44.26,26203.0,37.2085,37.2085,37.1749,37.1749,26203.0
2018-01-26 13:45:00,44.27,44.28,44.25,44.27,31643.0,37.1833,37.1917,37.1665,37.1833,31643.0
2018-01-26 13:50:00,44.28,44.28,44.25,44.25,24587.0,37.1917,37.1917,37.1665,37.1665,24587.0
2018-01-26 13:55:00,44.25,44.26,44.22,44.24,39143.0,37.1665,37.1749,37.1413,37.1581,39143.0
2018-01-26 14:00:00,44.24,44.26,44.24,44.25,14811.0,37.1581,37.1749,37.1581,37.1665,14811.0
2018-01-26 14:05:00,44.24,44.25,44.2,44.25,26225.0,37.1581,37.1665,37.1245,37.1665,26225.0
2018-01-26 14:10:00,44.25,44.28,44.25,44.28,21659.0,37.1665,37.1917,37.1665,37.1917,21659.0
2018-01-26 14:15:00,44.28,44.28,44.22,44.26,46135.0,37.1917,37.1917,37.1413,37.1749,46135.0
2018-01-26 14:20:00,44.26,44.27,44.24,44.27,26818.0,37.1749,37.1833,37.1581,37.1833,26818.0
2018-01-26 14:25:00,44.26,44.31,44.25,44.26,65545.0,37.1749,37.2169,37.1665,37.1749,65545.0
2018-01-26 14:30:00,44.26,44.27,44.22,44.23,49797.0,37.1749,37.1833,37.1413,37.1497,49797.0
2018-01-26 14:35:00,44.22,44.25,44.21,44.23,39032.0,37.1413,37.1665,37.1329,37.1497,39032.0
2018-01-26 14:40:00,44.23,44.25,44.21,44.22,44743.0,37.1497,37.1665,37.1329,37.1413,44743.0
2018-01-26 14:45:00,44.22,44.25,44.22,44.25,22249.0,37.1413,37.1665,37.1413,37.1665,22249.0
2018-01-26 14:50:00,44.26,44.26,44.2,44.22,50278.0,37.1749,37.1749,37.1245,37.1413,50278.0
2018-01-26 14:55:00,44.22,44.22,44.19,44.19,16004.0,37.1413,37.1413,37.1161,37.1161,16004.0
2018-01-26 15:00:00,44.19,44.23,44.18,44.21,40334.0,37.1161,37.1497,37.1077,37.1329,40334.0
2018-01-26 15:05:00,44.21,44.27,44.21,44.25,53665.0,37.1329,37.1833,37.1329,37.1665,53665.0
2018-01-26 15:10:00,44.24,44.27,44.21,44.26,50010.0,37.1581,37.1833,37.1329,37.1749,50010.0
2018-01-26 15:15:00,44.27,44.31,44.26,44.31,37897.0,37.1833,37.2169,37.1749,37.2169,37897.0
2018-01-26 15:20:00,44.31,44.31,44.29,44.3,36718.0,37.2169,37.2169,37.2001,37.2085,36718.0
2018-01-26 15:25:00,44.3,44.31,44.25,44.27,42725.0,37.2085,37.2169,37.1665,37.1833,42725.0
2018-01-26 15:30:00,44.27,44.3,44.26,44.28,57196.0,37.1833,37.2085,37.1749,37.1917,57196.0
2018-01-26 15:35:00,44.29,44.34,44.26,44.33,104239.0,37.2001,37.2421,37.1749,37.2337,104239.0
2018-01-26 15:40:00,44.33,44.33,44.3,44.31,130914.0,37.2337,37.2337,37.2085,37.2169,130914.0
2018-01-26 15:45:00,44.31,44.32,44.27,44.3,125667.0,37.2169,37.2253,37.1833,37.2085,125667.0
2018-01-26 15:50:00,44.3,44.44,44.29,44.41,285090.0,37.2085,37.3261,37.2001,37.3009,285090.0
2018-01-26 15:55:00,44.42,44.43,44.37,44.42,317555.0,37.3093,37.3177,37.2673,37.3093,317555.0
2018-01-29 09:30:00,44.95,45.01,44.82,44.95,491078.0,37.7545,37.8049,37.6453,37.7545,491078.0
2018-01-29 09:35:00,44.94,44.95,44.46,44.5,279616.0,37.7461,37.7545,37.3429,37.3765,279616.0
2018-01-29 09:40:00,44.5,44.67,44.45,44.61,176263.0,37.3765,37.5193,37.3345,37.4689,176263.0
2018-01-29 09:45:00,44.61,44.61,44.34,44.4,139195.0,37.4689,37.4689,37.2421,37.2925,139195.0
2018-01-29 09:50:00,44.41,44.41,44.33,44.35,122650.0,37.3009,37.3009,37.2337,37.2505,122650.0
2018-01-29 09:55:00,44.35,44.44,44.33,44.41,144598.0,37.2505,37.3261,37.2337,37.3009,144598.0
2018-01-29 10:00:00,44.41,44.53,44.41,44.51,102944.0,37.3009,37.4017,37.3009,37.3849,102944.0
2018-01-29 10:05:00,44.52,44.52,44.43,44.44,115041.0,37.3933,37.3933,37.3177,37.3261,115041.0
2018-01-29 10:10:00,44.45,44.52,44.44,44.46,79256.0,37.3345,37.3933,37.3261,37.3429,79256.0
2018-01-29 10:15:00,44.45,44.45,44.4,44.41,111179.0,37.3345,37.3345,37.2925,37.3009,111179.0
2018-01-29 10:20:00,44.4,44.46,44.36,44.45,115340.0,37.2925,37.3429,37.2589,37.3345,115340.0
2018-01-29 10:25:00,44.45,44.5,44.42,44.44,77413.0,37.3345,37.3765,37.3093,37.3261,77413.0
2018-01-29 10:30:00,44.44,44.45,44.4,44.4,66381.0,37.3261,37.3345,37.2925,37.2925,66381.0
2018-01-29 10:35:00,44.4,44.45,44.38,44.44,62446.0,37.2925,37.3345,37.2757,37.3261,62446.0
2018-01-29 10:40:00,44.45,44.5,44.45,44.48,69438.0,37.3345,37.3765,37.3345,37.3597,69438.0
2018-01-29 10:45:00,44.48,44.48,44.36,44.37,48131.0,37.3597,37.3597,37.2589,37.2673,48131.0
2018-01-29 10:50:00,44.37,44.42,44.36,44.41,50657.0,37.2673,37.3093,37.2589,37.3009,50657.0
2018-01-29 10:55:00,44.41,44.49,44.41,44.44,67052.0,37.3009,37.3681,37.3009,37.3261,67052.0
2018-01-29 11:00:00,44.44,44.45,44.38,44.39,63856.0,37.3261,37.3345,37.2757,37.2841,63856.0
2018-01-29 11:05:00,44.38,44.44,44.38,44.43,74320.0,37.2757,37.3261,37.2757,37.3177,74320.0
2018-01-29 11:10:00,44.44,44.47,44.42,44.47,70809.0,37.3261,37.3513,37.3093,37.3513,70809.0
2018-01-29 11:15:00,44.47,44.48,44.44,44.44,49652.0,37.3513,37.3597,37.3261,37.3261,49652.0
2018-01-29 11:20:00,44.44,44.48,44.43,44.45,54241.0,37.3261,37.3597,37.3177,37.3345,54241.0
2018-01-29 11:25:00,44.46,44.47,44.41,44.41,65677.0,37.3429,37.3513,37.3009,37.3009,65677.0
2018-01-29 11:30:00,44.42,44.42,44.32,44.39,97701.0,37.3093,37.3093,37.2253,37.2841,97701.0
2018-01-29 11:35:00,44.39,44.39,44.33,44.34,84478.0,37.2841,37.2841,37.2337,37.2421,84478.0
2018-01-29 11:40:00,44.33,44.4,44.31,44.36,137917.0,37.2337,37.2925,37.2169,37.2589,137917.0
2018-01-29 11:45:00,44.36,44.42,44.35,44.38,207024.0,37.2589,37.3093,37.2505,37.2757,207024.0
2018-01-29 11:50:00,44.38,44.4,44.34,44.34,76741.0,37.2757,37.2925,37.2421,37.2421,76741.0
2018-01-29 11:55:00,44.34,44.4,44.31,44.34,92366.0,37.2421,37.2925,37.2169,37.2421,92366.0
2018-01-29 12:00:00,44.34,44.39,44.34,44.39,41328.0,37.2421,37.2841,37.2421,37.2841,41328.0
2018-01-29 12:05:00,44.39,44.43,44.38,44.39,61201.0,37.2841,37.3177,37.2757,37.2841,61201.0
2018-01-29 12:10:00,44.39,44.41,44.35,44.35,55755.0,37.2841,37.3009,37.2505,37.2505,55755.0
2018-01-29 12:15:00,44.35,44.41,44.35,44.4,25057.0,37.2505,37.3009,37.2505,37.2925,25057.0
2018-01-29 12:20:00,44.4,44.46,44.39,44.45,42118.0,37.2925,37.3429,37.2841,37.3345,42118.0
2018-01-29 12:25:00,44.45,44.46,44.42,44.44,48529.0,37.3345,37.3429,37.3093,37.3261,48529.0
2018-01-29 12:30:00,44.44,44.44,44.38,44.39,28831.0,37.3261,37.3261,37.2757,37.2841,28831.0
2018-01-29 12:35:00,44.39,44.41,44.38,44.4,30677.0,37.2841,37.3009,37.2757,37.2925,30677.0
2018-01-29 12:40:00,44.4,44.4,44.37,44.38,39493.0,37.2925,37.2925,37.2673,37.2757,39493.0
2018-01-29 12:45:00,44.38,44.39,44.36,44.36,26139.0,37.2757,37.2841,37.2589,37.2589,26139.0
2018-01-29 12:50:00,44.37,44.42,44.36,44.42,32726.0,37.2673,37.3093,37.2589,37.3093,32726.0
2018-01-29 12:55:00,44.42,44.44,44.4,44.43,55027.0,37.3093,37.3261,37.2925,37.3177,55027.0
2018-01-29 13:00:00,44.43,44.46,44.42,44.46,33919.0,37.3177,37.3429,37.3093,37.3429,33919.0
2018-01-29 13:05:00,44.46,44.57,44.46,44.5,100627.0,37.3429,37.4353,37.3429,37.3765,100627.0
2018-01-29 13:10:00,44.5,44.54,44.49,44.52,31760.0,37.3765,37.4101,37.3681,37.3933,31760.0
2018-01-29 13:15:00,44.52,44.56,44.51,44.55,49821.0,37.3933,37.4269,37.3849,37.4185,49821.0
2018-01-29 13:20:00,44.56,44.57,44.54,44.57,93720.0,37.4269,37.4353,37.4101,37.4353,93720.0
2018-01-29 13:25:00,44.57,44.63,44.56,44.6,56847.0,37.4353,37.4857,37.4269,37.4605,56847.0
2018-01-29 13:30:00,44.61,44.64,44.61,44.62,70851.0,37.4689,37.4941,37.4689,37.4773,70851.0
2018-01-29 13:35:00,44.63,44.65,44.61,44.64,101879.0,37.4857,37.5025,37.4689,37.4941,101879.0
2018-01-29 13:40:00,44.63,44.63,44.56,44.56,60732.0,37.4857,37.4857,37.4269,37.4269,60732.0
2018-01-29 13:45:00,44.56,44.57,44.49,44.53,97692.0,37.4269,37.4353,37.3681,37.4017,97692.0
2018-01-29 13:50:00,44.52,44.54,44.52,44.54,47622.0,37.3933,37.4101,37.3933,37.4101,47622.0
2018-01-29 13:55:00,44.54,44.56,44.53,44.55,36827.0,37.4101,37.4269,37.4017,37.4185,36827.0
2018-01-29 14:00:00,44.56,44.61,44.55,44.55,50254.0,37.4269,37.4689,37.4185,37.4185,50254.0
2018-01-29 14:05:00,44.55,44.61,44.55,44.61,43995.0,37.4185,37.4689,37.4185,37.4689,43995.0
2018-01-29 14:10:00,44.61,44.62,44.57,44.61,44320.0,37.4689,37.4773,37.4353,37.4689,44320.0
2018-01-29 14:15:00,44.62,44.63,44.56,44.57,70541.0,37.4773,37.4857,37.4269,37.4353,70541.0
2018-01-29 14:20:00,44.56,44.6,44.56,44.57,39302.0,37.4269,37.4605,37.4269,37.4353,39302.0
2018-01-29 14:25:00,44.57,44.58,44.53,44.55,70202.0,37.4353,37.4437,37.4017,37.4185,70202.0
2018-01-29 14:30:00,44.54,44.56,44.51,44.52,62166.0,37.4101,37.4269,37.3849,37.3933,62166.0
2018-01-29 14:35:00,44.51,44.54,44.5,44.51,72486.0,37.3849,37.4101,37.3765,37.3849,72486.0
2018-01-29 14:40:00,44.51,44.52,44.49,44.52,52017.0,37.3849,37.3933,37.3681,37.3933,52017.0
2018-01-29 14:45:00,44.52,44.55,44.51,44.53,55163.0,37.3933,37.4185,37.3849,37.4017,55163.0
2018-01-29 14:50:00,44.54,44.56,44.5,44.55,149164.0,37.4101,37.4269,37.3765,37.4185,149164.0
2018-01-29 14:55:00,44.55,44.56,44.49,44.55,123026.0,37.4185,37.4269,37.3681,37.4185,123026.0
2018-01-29 15:00:00,44.55,44.56,44.53,44.55,42804.0,37.4185,37.4269,37.4017,37.4185,42804.0
2018-01-29 15:05:00,44.55,44.6,44.55,44.55,108445.0,37.4185,37.4605,37.4185,37.4185,108445.0
2018-01-29 15:10:00,44.55,44.57,44.54,44.55,84971.0,37.4185,37.4353,37.4101,37.4185,84971.0
2018-01-29 15:15:00,44.55,44.57,44.53,44.54,64600.0,37.4185,37.4353,37.4017,37.4101,64600.0
2018-01-29 15:20:00,44.54,44.54,44.46,44.51,74328.0,37.4101,37.4101,37.3429,37.3849,74328.0
2018-01-29 15:25:00,44.5,44.56,44.5,44.55,128978.0,37.3765,37.4269,37.3765,37.4185,128978.0
2018-01-29 15:30:00,44.55,44.57,44.54,44.56,162300.0,37.4185,37.4353,37.4101,37.4269,162300.0
2018-01-29 15:35:00,44.57,44.65,44.56,44.58,152372.0,37.4353,37.5025,37.4269,37.4437,152372.0
2018-01-29 15:40:00,44.58,44.61,44.51,44.6,126433.0,37.4437,37.4689,37.3849,37.4605,126433.0
2018-01-29 15:45:00,44.59,44.6,44.54,44.58,222686.0,37.4521,37.4605,37.4101,37.4437,222686.0
2018-01-29 15:50:00,44.57,44.68,44.57,44.59,376319.0,37.4353,37.5277,37.4353,37.4521,376319.0
2018-01-29 15:55:00,44.59,44.63,44.51,44.53,769817.0,37.4521,37.4857,37.3849,37.4017,769817.0
2018-01-30 09:30:00,44.58,45.06,44.44,44.75,370368.0,37.4437,37.8469,37.3261,37.5865,370368.0
2018-01-30 09:35:00,44.76,44.8,44.55,44.62,59289.0,37.5949,37.6285,37.4185,37.4773,59289.0
2018-01-30 09:40:00,44.6,44.62,44.45,44.57,80692.0,37.4605,37.4773,37.3345,37.4353,80692.0
2018-01-30 09:45:00,44.56,44.66,44.54,44.58,115104.0,37.4269,37.5109,37.4101,37.4437,115104.0
2018-01-30 09:50:00,44.58,44.62,44.45,44.48,85059.0,37.4437,37.4773,37.3345,37.3597,85059.0
2018-01-30 09:55:00,44.48,44.49,44.3,44.34,108830.0,37.3597,37.3681,37.2085,37.2421,108830.0
2018-01-30 10:00:00,44.35,44.44,44.32,44.36,112946.0,37.2505,37.3261,37.2253,37.2589,112946.0
2018-01-30 10:05:00,44.36,44.36,44.25,44.29,94929.0,37.2589,37.2589,37.1665,37.2001,94929.0
2018-01-30 10:10:00,44.3,44.33,44.27,44.3,86051.0,37.2085,37.2337,37.1833,37.2085,86051.0
2018-01-30 10:15:00,44.3,44.32,44.26,44.32,65313.0,37.2085,37.2253,37.1749,37.2253,65313.0
2018-01-30 10:20:00,44.31,44.47,44.3,44.42,80051.0,37.2169,37.3513,37.2085,37.3093,80051.0
2018-01-30 10:25:00,44.41,44.51,44.41,44.49,70380.0,37.3009,37.3849,37.3009,37.3681,70380.0
2018-01-30 10:30:00,44.49,44.49,44.37,44.39,77238.0,37.3681,37.3681,37.2673,37.2841,77238.0
2018-01-30 10:35:00,44.39,44.44,44.36,44.43,39094.0,37.2841,37.3261,37.2589,37.3177,39094.0
2018-01-30 10:40:00,44.43,44.43,44.36,44.36,35524.0,37.3177,37.3177,37.2589,37.2589,35524.0
2018-01-30 10:45:00,44.36,44.41,44.35,44.4,44649.0,37.2589,37.3009,37.2505,37.2925,44649.0
2018-01-30 10:50:00,44.4,44.43,44.39,44.42,48028.0,37.2925,37.3177,37.2841,37.3093,48028.0
2018-01-30 10:55:00,44.43,44.48,44.41,44.45,48231.0,37.3177,37.3597,37.3009,37.3345,48231.0
2018-01-30 11:00:00,44.44,44.47,44.36,44.38,51719.0,37.3261,37.3513,37.2589,37.2757,51719.0
2018-01-30 11:05:00,44.38,44.41,44.31,44.33,54632.0,37.2757,37.3009,37.2169,37.2337,54632.0
2018-01-30 11:10:00,44.34,44.43,44.28,44.37,77858.0,37.2421,37.3177,37.1917,37.2673,77858.0
2018-01-30 11:15:00,44.37,44.4,44.33,44.4,39551.0,37.2673,37.2925,37.2337,37.2925,39551.0
2018-01-30 11:20:00,44.4,44.43,44.39,44.41,98285.0,37.2925,37.3177,37.2841,37.3009,98285.0
2018-01-30 11:25:00,44.41,44.42,44.3,44.31,57202.0,37.3009,37.3093,37.2085,37.2169,57202.0
2018-01-30 11:30:00,44.31,44.34,44.3,44.34,43158.0,37.2169,37.2421,37.2085,37.2421,43158.0
2018-01-30 11:35:00,44.34,44.4,44.34,44.35,48350.0,37.2421,37.2925,37.2421,37.2505,48350.0
2018-01-30 11:40:00,44.35,44.47,44.35,44.45,67697.0,37.2505,37.3513,37.2505,37.3345,67697.0
2018-01-30 11:45:00,44.45,44.47,44.39,44.41,46108.0,37.3345,37.3513,37.2841,37.3009,46108.0
2018-01-30 11:50:00,44.41,44.42,44.37,44.4,41594.0,37.3009,37.3093,37.2673,37.2925,41594.0
2018-01-30 11:55:00,44.4,44.45,44.38,44.42,68997.0,37.2925,37.3345,37.2757,37.3093,68997.0
2018-01-30 12:00:00,44.43,44.43,44.38,44.39,45925.0,37.3177,37.3177,37.2757,37.2841,45925.0
2018-01-30 12:05:00,44.4,44.4,44.35,44.36,46597.0,37.2925,37.2925,37.2505,37.2589,46597.0
2018-01-30 12:10:00,44.37,44.38,44.31,44.32,43144.0,37.2673,37.2757,37.2169,37.2253,43144.0
2018-01-30 12:15:00,44.32,44.4,44.32,44.38,42598.0,37.2253,37.2925,37.2253,37.2757,42598.0
2018-01-30 12:20:00,44.39,44.4,44.35,44.37,36351.0,37.2841,37.2925,37.2505,37.2673,36351.0
2018-01-30 12:25:00,44.36,44.41,44.34,44.36,45739.0,37.2589,37.3009,37.2421,37.2589,45739.0
2018-01-30 12:30:00,44.37,44.41,44.33,44.39,35483.0,37.2673,37.3009,37.2337,37.2841,35483.0
2018-01-30 12:35:00,44.4,44.4,44.34,44.36,53900.0,37.2925,37.2925,37.2421,37.2589,53900.0
2018-01-30 12:40:00,44.36,44.38,44.35,44.38,46417.0,37.2589,37.2757,37.2505,37.2757,46417.0
2018-01-30 12:45:00,44.37,44.4,44.36,44.4,41557.0,37.2673,37.2925,37.2589,37.2925,41557.0
2018-01-30 12:50:00,44.4,44.42,44.39,44.4,20335.0,37.2925,37.3093,37.2841,37.2925,20335.0
2018-01-30 12:55:00,44.4,44.41,44.38,44.4,36798.0,37.2925,37.3009,37.2757,37.2925,36798.0
2018-01-30 13:00:00,44.39,44.39,44.36,44.37,21981.0,37.2841,37.2841,37.2589,37.2673,21981.0
2018-01-30 13:05:00,44.37,44.4,44.31,44.34,90614.0,37.2673,37.2925,37.2169,37.2421,90614.0
2018-01-30 13:10:00,44.35,44.4,44.34,44.37,25144.0,37.2505,37.2925,37.2421,37.2673,25144.0
2018-01-30 13:15:00,44.37,44.43,44.36,44.41,48727.0,37.2673,37.3177,37.2589,37.3009,48727.0
2018-01-30 13:20:00,44.41,44.42,44.37,44.37,37278.0,37.3009,37.3093,37.2673,37.2673,37278.0
2018-01-30 13:25:00,44.37,44.42,44.34,44.35,35043.0,37.2673,37.3093,37.2421,37.2505,35043.0
2018-01-30 13:30:00,44.34,44.36,44.31,44.35,30606.0,37.2421,37.2589,37.2169,37.2505,30606.0
2018-01-30 13:35:00,44.35,44.38,44.35,44.37,39249.0,37.2505,37.2757,37.2505,37.2673,39249.0
2018-01-30 13:40:00,44.37,44.39,44.34,44.38,81999.0,37.2673,37.2841,37.2421,37.2757,81999.0
2018-01-30 13:45:00,44.38,44.43,44.38,44.43,32435.0,37.2757,37.3177,37.2757,37.3177,32435.0
2018-01-30 13:50:00,44.43,44.45,44.4,44.42,73435.0,37.3177,37.3345,37.2925,37.3093,73435.0
2018-01-30 13:55:00,44.42,44.48,44.41,44.45,70980.0,37.3093,37.3597,37.3009,37.3345,70980.0
2018-01-30 14:00:00,44.45,44.48,44.43,44.44,48904.0,37.3345,37.3597,37.3177,37.3261,48904.0
2018-01-30 14:05:00,44.44,44.46,44.4,44.4,34521.0,37.3261,37.3429,37.2925,37.2925,34521.0
2018-01-30 14:10:00,44.41,44.48,44.4,44.46,39699.0,37.3009,37.3597,37.2925,37.3429,39699.0
2018-01-30 14:15:00,44.46,44.47,44.41,44.41,33997.0,37.3429,37.3513,37.3009,37.3009,33997.0
2018-01-30 14:20:00,44.41,44.49,44.4,44.47,71715.0,37.3009,37.3681,37.2925,37.3513,71715.0
2018-01-30 14:25:00,44.47,44.51,44.46,44.47,66978.0,37.3513,37.3849,37.3429,37.3513,66978.0
2018-01-30 14:30:00,44.48,44.48,44.41,44.41,38615.0,37.3597,37.3597,37.3009,37.3009,38615.0
2018-01-30 14:35:00,44.42,44.42,44.37,44.41,39142.0,37.3093,37.3093,37.2673,37.3009,39142.0
2018-01-30 14:40:00,44.41,44.45,44.34,44.37,37102.0,37.3009,37.3345,37.2421,37.2673,37102.0
2018-01-30 14:45:00,44.36,44.37,44.33,44.34,28590.0,37.2589,37.2673,37.2337,37.2421,28590.0
2018-01-30 14:50:00,44.33,44.33,44.28,44.31,48911.0,37.2337,37.2337,37.1917,37.2169,48911.0
2018-01-30 14:55:00,44.3,44.31,44.27,44.27,42619.0,37.2085,37.2169,37.1833,37.1833,42619.0
2018-01-30 15:00:00,44.27,44.33,44.26,44.31,54366.0,37.1833,37.2337,37.1749,37.2169,54366.0
2018-01-30 15:05:00,44.31,44.36,44.28,44.36,71121.0,37.2169,37.2589,37.1917,37.2589,71121.0
2018-01-30 15:10:00,44.35,44.38,44.34,44.38,51699.0,37.2505,37.2757,37.2421,37.2757,51699.0
2018-01-30 15:15:00,44.38,44.38,44.34,44.34,56802.0,37.2757,37.2757,37.2421,37.2421,56802.0
2018-01-30 15:20:00,44.34,44.37,44.32,44.33,61423.0,37.2421,37.2673,37.2253,37.2337,61423.0
2018-01-30 15:25:00,44.32,44.38,44.32,44.38,67716.0,37.2253,37.2757,37.2253,37.2757,67716.0
2018-01-30 15:30:00,44.38,44.38,44.34,44.35,49735.0,37.2757,37.2757,37.2421,37.2505,49735.0
2018-01-30 15:35:00,44.36,44.38,44.33,44.34,124701.0,37.2589,37.2757,37.2337,37.2421,124701.0
2018-01-30 15:40:00,44.34,44.35,44.3,44.32,114342.0,37.2421,37.2505,37.2085,37.2253,114342.0
2018-01-30 15:45:00,44.32,44.39,44.31,44.32,181706.0,37.2253,37.2841,37.2169,37.2253,181706.0
2018-01-30 15:50:00,44.32,44.35,44.31,44.34,203092.0,37.2253,37.2505,37.2169,37.2421,203092.0
2018-01-30 15:55:00,44.35,44.45,44.32,44.35,967664.0,37.2505,37.3345,37.2253,37.2505,967664.0
2018-01-31 09:30:00,44.32,44.55,44.25,44.35,242718.0,37.2253,37.4185,37.1665,37.2505,242718.0
2018-01-31 09:35:00,44.34,44.34,44.21,44.32,116311.0,37.2421,37.2421,37.1329,37.2253,116311.0
2018-01-31 09:40:00,44.31,44.38,44.17,44.33,423287.0,37.2169,37.2757,37.0993,37.2337,423287.0
2018-01-31 09:45:00,44.32,44.65,44.32,44.58,297496.0,37.2253,37.5025,37.2253,37.4437,297496.0
2018-01-31 09:50:00,44.56,44.59,44.39,44.45,166872.0,37.4269,37.4521,37.2841,37.3345,166872.0
2018-01-31 09:55:00,44.45,44.57,44.43,44.52,188939.0,37.3345,37.4353,37.3177,37.3933,188939.0
2018-01-31 10:00:00,44.51,44.77,44.46,44.74,182595.0,37.3849,37.6033,37.3429,37.5781,182595.0
2018-01-31 10:05:00,44.74,44.75,44.61,44.64,89288.0,37.5781,37.5865,37.4689,37.4941,89288.0
2018-01-31 10:10:00,44.65,44.66,44.55,44.62,71336.0,37.5025,37.5109,37.4185,37.4773,71336.0
2018-01-31 10:15:00,44.62,44.76,44.61,44.69,86832.0,37.4773,37.5949,37.4689,37.5361,86832.0
2018-01-31 10:20:00,44.69,44.72,44.63,44.69,64074.0,37.5361,37.5613,37.4857,37.5361,64074.0
2018-01-31 10:25:00,44.7,44.71,44.64,44.66,66094.0,37.5445,37.5529,37.4941,37.5109,66094.0
2018-01-31 10:30:00,44.67,44.67,44.48,44.52,285947.0,37.5193,37.5193,37.3597,37.3933,285947.0
2018-01-31 10:35:00,44.53,44.63,44.52,44.57,120525.0,37.4017,37.4857,37.3933,37.4353,120525.0
2018-01-31 10:40:00,44.57,44.59,44.52,44.54,73539.0,37.4353,37.4521,37.3933,37.4101,73539.0
2018-01-31 10:45:00,44.55,44.68,44.5,44.57,141699.0,37.4185,37.5277,37.3765,37.4353,141699.0
2018-01-31 10:50:00,44.59,44.68,44.58,44.61,81771.0,37.4521,37.5277,37.4437,37.4689,81771.0
2018-01-31 10:55:00,44.61,44.64,44.51,44.59,72081.0,37.4689,37.4941,37.3849,37.4521,72081.0
2018-01-31 11:00:00,44.59,44.61,44.52,44.58,205353.0,37.4521,37.4689,37.3933,37.4437,205353.0
2018-01-31 11:05:00,44.58,44.6,44.53,44.6,66912.0,37.4437,37.4605,37.4017,37.4605,66912.0
2018-01-31 11:10:00,44.6,44.69,44.58,44.62,92150.0,37.4605,37.5361,37.4437,37.4773,92150.0
2018-01-31 11:15:00,44.62,44.63,44.54,44.57,84813.0,37.4773,37.4857,37.4101,37.4353,84813.0
2018-01-31 11:20:00,44.56,44.62,44.51,44.54,77615.0,37.4269,37.4773,37.3849,37.4101,77615.0
2018-01-31 11:25:00,44.55,44.62,44.52,44.52,121376.0,37.4185,37.4773,37.3933,37.3933,121376.0
2018-01-31 11:30:00,44.52,44.62,44.52,44.57,55979.0,37.3933,37.4773,37.3933,37.4353,55979.0
2018-01-31 11:35:00,44.57,44.58,44.47,44.53,81333.0,37.4353,37.4437,37.3513,37.4017,81333.0
2018-01-31 11:40:00,44.53,44.57,44.5,44.53,76077.0,37.4017,37.4353,37.3765,37.4017,76077.0
2018-01-31 11:45:00,44.54,44.58,44.51,44.57,62740.0,37.4101,37.4437,37.3849,37.4353,62740.0
2018-01-31 11:50:00,44.56,44.59,44.5,44.52,65877.0,37.4269,37.4521,37.3765,37.3933,65877.0
2018-01-31 11:55:00,44.52,44.54,44.49,44.53,162105.0,37.3933,37.4101,37.3681,37.4017,162105.0
2018-01-31 12:00:00,44.53,44.67,44.52,44.61,126880.0,37.4017,37.5193,37.3933,37.4689,126880.0
2018-01-31 12:05:00,44.62,44.65,44.56,44.63,79341.0,37.4773,37.5025,37.4269,37.4857,79341.0
2018-01-31 12:10:00,44.61,44.75,44.61,44.68,102274.0,37.4689,37.5865,37.4689,37.5277,102274.0
2018-01-31 12:15:00,44.68,44.69,44.59,44.61,57125.0,37.5277,37.5361,37.4521,37.4689,57125.0
2018-01-31 12:20:00,44.61,44.7,44.61,44.68,69959.0,37.4689,37.5445,37.4689,37.5277,69959.0
2018-01-31 12:25:00,44.68,44.72,44.63,44.64,106945.0,37.5277,37.5613,37.4857,37.4941,106945.0
2018-01-31 12:30:00,44.64,44.65,44.6,44.63,50599.0,37.4941,37.5025,37.4605,37.4857,50599.0
2018-01-31 12:35:00,44.63,44.66,44.62,44.63,93203.0,37.4857,37.5109,37.4773,37.4857,93203.0
2018-01-31 12:40:00,44.64,44.67,44.59,44.65,60652.0,37.4941,37.5193,37.4521,37.5025,60652.0
2018-01-31 12:45:00,44.65,44.69,44.64,44.65,61422.0,37.5025,37.5361,37.4941,37.5025,61422.0
2018-01-31 12:50:00,44.64,44.69,44.61,44.66,56411.0,37.4941,37.5361,37.4689,37.5109,56411.0
2018-01-31 12:55:00,44.66,44.7,44.64,44.68,43931.0,37.5109,37.5445,37.4941,37.5277,43931.0
2018-01-31 13:00:00,44.67,44.71,44.61,44.61,62456.0,37.5193,37.5529,37.4689,37.4689,62456.0
2018-01-31 13:05:00,44.61,44.63,44.57,44.57,46044.0,37.4689,37.4857,37.4353,37.4353,46044.0
2018-01-31 13:10:00,44.56,44.58,44.54,44.58,45128.0,37.4269,37.4437,37.4101,37.4437,45128.0
2018-01-31 13:15:00,44.57,44.63,44.54,44.59,71775.0,37.4353,37.4857,37.4101,37.4521,71775.0
2018-01-31 13:20:00,44.58,44.61,44.55,44.59,57622.0,37.4437,37.4689,37.4185,37.4521,57622.0
2018-01-31 13:25:00,44.58,44.6,44.56,44.58,51738.0,37.4437,37.4605,37.4269,37.4437,51738.0
2018-01-31 13:30:00,44.58,44.61,44.57,44.59,67029.0,37.4437,37.4689,37.4353,37.4521,67029.0
2018-01-31 13:35:00,44.59,44.59,44.54,44.57,44743.0,37.4521,37.4521,37.4101,37.4353,44743.0
2018-01-31 13:40:00,44.56,44.59,44.55,44.55,58492.0,37.4269,37.4521,37.4185,37.4185,58492.0
2018-01-31 13:45:00,44.55,44.65,44.55,44.6,92069.0,37.4185,37.5025,37.4185,37.4605,92069.0
2018-01-31 13:50:00,44.6,44.61,44.51,44.54,111175.0,37.4605,37.4689,37.3849,37.4101,111175.0
2018-01-31 13:55:00,44.54,44.62,44.53,44.61,69048.0,37.4101,37.4773,37.4017,37.4689,69048.0
2018-01-31 14:00:00,44.61,44.68,44.53,44.53,119559.0,37.4689,37.5277,37.4017,37.4017,119559.0
2018-01-31 14:05:00,44.54,44.64,44.53,44.55,99521.0,37.4101,37.4941,37.4017,37.4185,99521.0
2018-01-31 14:10:00,44.54,44.61,44.52,44.53,74046.0,37.4101,37.4689,37.3933,37.4017,74046.0
2018-01-31 14:15:00,44.53,44.58,44.52,44.54,97885.0,37.4017,37.4437,37.3933,37.4101,97885.0
2018-01-31 14:20:00,44.54,44.55,44.38,44.39,230883.0,37.4101,37.4185,37.2757,37.2841,230883.0
2018-01-31 14:25:00,44.4,44.42,44.32,44.41,161905.0,37.2925,37.3093,37.2253,37.3009,161905.0
2018-01-31 14:30:00,44.39,44.48,44.39,44.44,102617.0,37.2841,37.3597,37.2841,37.3261,102617.0
2018-01-31 14:35:00,44.43,44.46,44.32,44.32,104199.0,37.3177,37.3429,37.2253,37.2253,104199.0
2018-01-31 14:40:00,44.32,44.42,44.3,44.41,142359.0,37.2253,37.3093,37.2085,37.3009,142359.0
2018-01-31 14:45:00,44.4,44.43,44.33,44.37,126032.0,37.2925,37.3177,37.2337,37.2673,126032.0
2018-01-31 14:50:00,44.37,44.47,44.36,44.46,96572.0,37.2673,37.3513,37.2589,37.3429,96572.0
2018-01-31 14:55:00,44.46,44.51,44.4,44.48,85656.0,37.3429,37.3849,37.2925,37.3597,85656.0
2018-01-31 15:00:00,44.48,44.53,44.42,44.45,190875.0,37.3597,37.4017,37.3093,37.3345,190875.0
2018-01-31 15:05:00,44.44,44.56,44.41,44.54,156365.0,37.3261,37.4269,37.3009,37.4101,156365.0
2018-01-31 15:10:00,44.54,44.56,44.48,44.5,178351.0,37.4101,37.4269,37.3597,37.3765,178351.0
2018-01-31 15:15:00,44.5,44.54,44.46,44.5,211017.0,37.3765,37.4101,37.3429,37.3765,211017.0
2018-01-31 15:20:00,44.51,44.56,44.5,44.55,143438.0,37.3849,37.4269,37.3765,37.4185,143438.0
2018-01-31 15:25:00,44.55,44.61,44.52,44.55,127232.0,37.4185,37.4689,37.3933,37.4185,127232.0
2018-01-31 15:30:00,44.55,44.6,44.52,44.58,169361.0,37.4185,37.4605,37.3933,37.4437,169361.0
2018-01-31 15:35:00,44.59,44.64,44.56,44.57,238887.0,37.4521,37.4941,37.4269,37.4353,238887.0
2018-01-31 15:40:00,44.57,44.66,44.56,44.59,245355.0,37.4353,37.5109,37.4269,37.4521,245355.0
2018-01-31 15:45:00,44.59,44.64,44.55,44.55,325145.0,37.4521,37.4941,37.4185,37.4185,325145.0
2018-01-31 15:50:00,44.55,44.55,44.35,44.4,774470.0,37.4185,37.4185,37.2505,37.2925,774470.0
2018-01-31 15:55:00,44.4,44.57,44.32,44.51,988508.0,37.2925,37.4353,37.2253,37.3849,988508.0
2018-02-01 09:30:00,44.36,45.17,44.28,45.03,508103.0,37.2589,37.9393,37.1917,37.8217,508103.0
2018-02-01 09:35:00,45.03,45.25,45.01,45.15,362767.0,37.8217,38.0065,37.8049,37.9225,362767.0
2018-02-01 09:40:00,45.15,45.62,45.13,45.55,524584.0,37.9225,38.3172,37.9057,38.2584,524584.0
2018-02-01 09:45:00,45.54,45.94,45.47,45.79,326503.0,38.25,38.586,38.1912,38.46,326503.0
2018-02-01 09:50:00,45.78,45.94,45.48,45.66,320128.0,38.4516,38.586,38.1996,38.3508,320128.0
2018-02-01 09:55:00,45.68,45.97,45.59,45.97,189318.0,38.3676,38.6112,38.292,38.6112,189318.0
2018-02-01 10:00:00,45.96,46.18,45.82,45.94,385567.0,38.6028,38.7876,38.4852,38.586,385567.0
2018-02-01 10:05:00,45.94,45.98,45.68,45.68,142654.0,38.586,38.6196,38.3676,38.3676,142654.0
2018-02-01 10:10:00,45.68,45.82,45.68,45.75,273883.0,38.3676,38.4852,38.3676,38.4264,273883.0
2018-02-01 10:15:00,45.77,45.95,45.77,45.87,146998.0,38.4432,38.5944,38.4432,38.5272,146998.0
2018-02-01 10:20:00,45.87,45.9,45.76,45.84,158784.0,38.5272,38.5524,38.4348,38.502,158784.0
2018-02-01 10:25:00,45.85,45.93,45.82,45.93,146438.0,38.5104,38.5776,38.4852,38.5776,146438.0
2018-02-01 10:30:00,45.94,45.94,45.84,45.88,243137.0,38.586,38.586,38.502,38.5356,243137.0
2018-02-01 10:35:00,45.88,45.89,45.7,45.79,303972.0,38.5356,38.544,38.3844,38.46,303972.0
2018-02-01 10:40:00,45.81,45.89,45.75,45.8,126171.0,38.4768,38.544,38.4264,38.4684,126171.0
2018-02-01 10:45:00,45.8,45.84,45.76,45.78,83058.0,38.4684,38.502,38.4348,38.4516,83058.0
2018-02-01 10:50:00,45.79,45.82,45.71,45.79,142350.0,38.46,38.4852,38.3928,38.46,142350.0
2018-02-01 10:55:00,45.79,45.81,45.7,45.73,197730.0,38.46,38.4768,38.3844,38.4096,197730.0
2018-02-01 11:00:00,45.72,45.83,45.71,45.8,285283.0,38.4012,38.4936,38.3928,38.4684,285283.0
2018-02-01 11:05:00,45.8,45.87,45.77,45.87,99917.0,38.4684,38.5272,38.4432,38.5272,99917.0
2018-02-01 11:10:00,45.87,45.97,45.82,45.95,170569.0,38.5272,38.6112,38.4852,38.5944,170569.0
2018-02-01 11:15:00,45.94,46.01,45.94,46.0,201573.0,38.586,38.6448,38.586,38.6364,201573.0
2018-02-01 11:20:00,46.0,46.0,45.85,45.91,156403.0,38.6364,38.6364,38.5104,38.5608,156403.0
2018-02-01 11:25:00,45.91,46.06,45.9,46.05,204563.0,38.5608,38.6868,38.5524,38.6784,204563.0
2018-02-01 11:30:00,46.05,46.14,46.05,46.08,115984.0,38.6784,38.754,38.6784,38.7036,115984.0
2018-02-01 11:35:00,46.08,46.09,46.01,46.04,127988.0,38.7036,38.712,38.6448,38.67,127988.0
2018-02-01 11:40:00,46.05,46.2,46.04,46.16,117582.0,38.6784,38.8044,38.67,38.7708,117582.0
2018-02-01 11:45:00,46.17,46.36,46.15,46.36,140731.0,38.7792,38.9388,38.7624,38.9388,140731.0
2018-02-01 11:50:00,46.36,46.53,46.36,46.48,336689.0,38.9388,39.0816,38.9388,39.0396,336689.0
2018-02-01 11:55:00,46.49,46.54,46.45,46.48,169490.0,39.048,39.09,39.0144,39.0396,169490.0
2018-02-01 12:00:00,46.47,46.48,46.27,46.29,229188.0,39.0312,39.0396,38.8632,38.88,229188.0
2018-02-01 12:05:00,46.29,46.33,46.25,46.33,109475.0,38.88,38.9136,38.8464,38.9136,109475.0
2018-02-01 12:10:00,46.33,46.33,46.23,46.23,86478.0,38.9136,38.9136,38.8296,38.8296,86478.0
2018-02-01 12:15:00,46.23,46.27,46.17,46.18,198944.0,38.8296,38.8632,38.7792,38.7876,198944.0
2018-02-01 12:20:00,46.18,46.2,46.12,46.12,93573.0,38.7876,38.8044,38.7372,38.7372,93573.0
2018-02-01 12:25:00,46.12,46.19,46.1,46.18,91950.0,38.7372,38.796,38.7204,38.7876,91950.0
2018-02-01 12:30:00,46.19,46.28,46.19,46.28,67161.0,38.796,38.8716,38.796,38.8716,67161.0
2018-02-01 12:35:00,46.28,46.3,46.2,46.25,114809.0,38.8716,38.8884,38.8044,38.8464,114809.0
2018-02-01 12:40:00,46.27,46.28,46.24,46.28,74571.0,38.8632,38.8716,38.838,38.8716,74571.0
2018-02-01 12:45:00,46.28,46.31,46.25,46.3,93426.0,38.8716,38.8968,38.8464,38.8884,93426.0
2018-02-01 12:50:00,46.3,46.33,46.28,46.32,80325.0,38.8884,38.9136,38.8716,38.9052,80325.0
2018-02-01 12:55:00,46.33,46.39,46.29,46.38,86325.0,38.9136,38.964,38.88,38.9556,86325.0
2018-02-01 13:00:00,46.39,46.41,46.37,46.38,170573.0,38.964,38.9808,38.9472,38.9556,170573.0
2018-02-01 13:05:00,46.39,46.47,46.38,46.41,64173.0,38.964,39.0312,38.9556,38.9808,64173.0
2018-02-01 13:10:00,46.41,46.49,46.41,46.46,67780.0,38.9808,39.048,38.9808,39.0228,67780.0
2018-02-01 13:15:00,46.46,46.47,46.44,46.45,151795.0,39.0228,39.0312,39.006,39.0144,151795.0
2018-02-01 13:20:00,46.46,46.49,46.45,46.48,66630.0,39.0228,39.048,39.0144,39.0396,66630.0
2018-02-01 13:25:00,46.48,46.51,46.47,46.49,93965.0,39.0396,39.0648,39.0312,39.048,93965.0
2018-02-01 13:30:00,46.49,46.5,46.4,46.43,101347.0,39.048,39.0564,38.9724,38.9976,101347.0
2018-02-01 13:35:00,46.42,46.43,46.38,46.41,74211.0,38.9892,38.9976,38.9556,38.9808,74211.0
2018-02-01 13:40:00,46.41,46.42,46.3,46.32,88252.0,38.9808,38.9892,38.8884,38.9052,88252.0
2018-02-01 13:45:00,46.32,46.34,46.31,46.32,55121.0,38.9052,38.922,38.8968,38.9052,55121.0
2018-02-01 13:50:00,46.33,46.34,46.21,46.22,88112.0,38.9136,38.922,38.8128,38.8212,88112.0
2018-02-01 13:55:00,46.22,46.24,46.16,46.2,154207.0,38.8212,38.838,38.7708,38.8044,154207.0
2018-02-01 14:00:00,46.2,46.31,46.19,46.21,146395.0,38.8044,38.8968,38.796,38.8128,146395.0
2018-02-01 14:05:00,46.21,46.21,46.04,46.04,152640.0,38.8128,38.8128,38.67,38.67,152640.0
2018-02-01 14:10:00,46.05,46.06,46.02,46.06,113990.0,38.6784,38.6868,38.6532,38.6868,113990.0
2018-02-01 14:15:00,46.06,46.15,46.05,46.07,142405.0,38.6868,38.7624,38.6784,38.6952,142405.0
2018-02-01 14:20:00,46.06,46.18,46.02,46.16,143530.0,38.6868,38.7876,38.6532,38.7708,143530.0
2018-02-01 14:25:00,46.16,46.29,46.13,46.27,113128.0,38.7708,38.88,38.7456,38.8632,113128.0
2018-02-01 14:30:00,46.26,46.28,46.12,46.13,105996.0,38.8548,38.8716,38.7372,38.7456,105996.0
2018-02-01 14:35:00,46.13,46.18,46.04,46.06,79937.0,38.7456,38.7876,38.67,38.6868,79937.0
2018-02-01 14:40:00,46.06,46.07,45.99,46.01,83331.0,38.6868,38.6952,38.628,38.6448,83331.0
2018-02-01 14:45:00,46.02,46.04,45.96,46.0,127906.0,38.6532,38.67,38.6028,38.6364,127906.0
2018-02-01 14:50:00,46.0,46.01,45.99,45.99,77226.0,38.6364,38.6448,38.628,38.628,77226.0
2018-02-01 14:55:00,46.0,46.0,45.88,45.91,123503.0,38.6364,38.6364,38.5356,38.5608,123503.0
2018-02-01 15:00:00,45.91,45.93,45.86,45.91,201142.0,38.5608,38.5776,38.5188,38.5608,201142.0
2018-02-01 15:05:00,45.91,46.02,45.88,46.01,181279.0,38.5608,38.6532,38.5356,38.6448,181279.0
2018-02-01 15:10:00,46.02,46.04,46.0,46.02,147793.0,38.6532,38.67,38.6364,38.6532,147793.0
2018-02-01 15:15:00,46.02,46.03,45.99,46.0,104103.0,38.6532,38.6616,38.628,38.6364,104103.0
2018-02-01 15:20:00,46.0,46.01,45.93,45.98,95029.0,38.6364,38.6448,38.5776,38.6196,95029.0
2018-02-01 15:25:00,45.98,46.01,45.94,45.95,122489.0,38.6196,38.6448,38.586,38.5944,122489.0
2018-02-01 15:30:00,45.94,45.95,45.84,45.93,161467.0,38.586,38.5944,38.502,38.5776,161467.0
2018-02-01 15:35:00,45.93,45.93,45.83,45.86,164524.0,38.5776,38.5776,38.4936,38.5188,164524.0
2018-02-01 15:40:00,45.86,45.91,45.82,45.87,229335.0,38.5188,38.5608,38.4852,38.5272,229335.0
2018-02-01 15:45:00,45.87,45.91,45.85,45.89,193298.0,38.5272,38.5608,38.5104,38.544,193298.0
2018-02-01 15:50:00,45.89,45.9,45.73,45.77,469628.0,38.544,38.5524,38.4096,38.4432,469628.0
2018-02-01 15:55:00,45.77,45.91,45.76,45.87,667171.0,38.4432,38.5608,38.4348,38.5272,667171.0
2018-02-02 09:30:00,45.84,45.85,45.65,45.68,337534.0,38.502,38.5104,38.3424,38.3676,337534.0
2018-02-02 09:35:00,45.68,45.86,45.66,45.82,338330.0,38.3676,38.5188,38.3508,38.4852,338330.0
2018-02-02 09:40:00,45.82,45.96,45.79,45.92,175649.0,38.4852,38.6028,38.46,38.5692,175649.0
2018-02-02 09:45:00,45.91,45.99,45.86,45.97,137847.0,38.5608,38.628,38.5188,38.6112,137847.0
2018-02-02 09:50:00,45.97,46.07,45.85,45.91,301131.0,38.6112,38.6952,38.5104,38.5608,301131.0
2018-02-02 09:55:00,45.89,45.96,45.86,45.88,94930.0,38.544,38.6028,38.5188,38.5356,94930.0
2018-02-02 10:00:00,45.87,45.88,45.72,45.75,159771.0,38.5272,38.5356,38.4012,38.4264,159771.0
2018-02-02 10:05:00,45.75,45.93,45.72,45.91,90260.0,38.4264,38.5776,38.4012,38.5608,90260.0
2018-02-02 10:10:00,45.91,45.98,45.9,45.91,168191.0,38.5608,38.6196,38.5524,38.5608,168191.0
2018-02-02 10:15:00,45.91,45.94,45.87,45.9,115838.0,38.5608,38.586,38.5272,38.5524,115838.0
2018-02-02 10:20:00,45.91,45.94,45.88,45.89,126880.0,38.5608,38.586,38.5356,38.544,126880.0
2018-02-02 10:25:00,45.88,45.91,45.81,45.84,86651.0,38.5356,38.5608,38.4768,38.502,86651.0
2018-02-02 10:30:00,45.85,45.89,45.8,45.87,90342.0,38.5104,38.544,38.4684,38.5272,90342.0
2018-02-02 10:35:00,45.87,45.89,45.84,45.88,83920.0,38.5272,38.544,38.502,38.5356,83920.0
2018-02-02 10:40:00,45.87,45.95,45.87,45.91,81163.0,38.5272,38.5944,38.5272,38.5608,81163.0
2018-02-02 10:45:00,45.91,45.96,45.85,45.96,42352.0,38.5608,38.6028,38.5104,38.6028,42352.0
2018-02-02 10:50:00,45.96,46.01,45.92,45.98,56037.0,38.6028,38.6448,38.5692,38.6196,56037.0
2018-02-02 10:55:00,45.98,46.01,45.97,45.99,158134.0,38.6196,38.6448,38.6112,38.628,158134.0
2018-02-02 11:00:00,45.98,45.99,45.94,45.98,60562.0,38.6196,38.628,38.586,38.6196,60562.0
2018-02-02 11:05:00,45.97,46.01,45.96,46.01,81809.0,38.6112,38.6448,38.6028,38.6448,81809.0
2018-02-02 11:10:00,46.01,46.09,46.0,46.08,112459.0,38.6448,38.712,38.6364,38.7036,112459.0
2018-02-02 11:15:00,46.08,46.13,46.08,46.12,75423.0,38.7036,38.7456,38.7036,38.7372,75423.0
2018-02-02 11:20:00,46.11,46.12,46.06,46.07,61344.0,38.7288,38.7372,38.6868,38.6952,61344.0
2018-02-02 11:25:00,46.08,46.12,46.06,46.06,83883.0,38.7036,38.7372,38.6868,38.6868,83883.0
2018-02-02 11:30:00,46.06,46.13,46.06,46.09,128147.0,38.6868,38.7456,38.6868,38.712,128147.0
2018-02-02 11:35:00,46.09,46.11,46.04,46.05,122397.0,38.712,38.7288,38.67,38.6784,122397.0
2018-02-02 11:40:00,46.06,46.11,46.02,46.03,89194.0,38.6868,38.7288,38.6532,38.6616,89194.0
2018-02-02 11:45:00,46.03,46.04,45.97,46.01,62101.0,38.6616,38.67,38.6112,38.6448,62101.0
2018-02-02 11:50:00,46.0,46.05,46.0,46.04,35169.0,38.6364,38.6784,38.6364,38.67,35169.0
2018-02-02 11:55:00,46.05,46.07,45.95,45.95,66680.0,38.6784,38.6952,38.5944,38.5944,66680.0
2018-02-02 12:00:00,45.95,45.96,45.85,45.9,141765.0,38.5944,38.6028,38.5104,38.5524,141765.0
2018-02-02 12:05:00,45.9,45.96,45.87,45.87,77184.0,38.5524,38.6028,38.5272,38.5272,77184.0
2018-02-02 12:10:00,45.88,45.9,45.82,45.86,58318.0,38.5356,38.5524,38.4852,38.5188,58318.0
2018-02-02 12:15:00,45.86,45.89,45.83,45.86,70712.0,38.5188,38.544,38.4936,38.5188,70712.0
2018-02-02 12:20:00,45.86,45.88,45.82,45.87,65953.0,38.5188,38.5356,38.4852,38.5272,65953.0
2018-02-02 12:25:00,45.88,45.95,45.87,45.92,47532.0,38.5356,38.5944,38.5272,38.5692,47532.0
2018-02-02 12:30:00,45.91,45.91,45.81,45.85,85148.0,38.5608,38.5608,38.4768,38.5104,85148.0
2018-02-02 12:35:00,45.86,45.88,45.84,45.87,72525.0,38.5188,38.5356,38.502,38.5272,72525.0
2018-02-02 12:40:00,45.87,45.88,45.83,45.87,36802.0,38.5272,38.5356,38.4936,38.5272,36802.0
2018-02-02 12:45:00,45.87,45.88,45.84,45.86,64596.0,38.5272,38.5356,38.502,38.5188,64596.0
2018-02-02 12:50:00,45.86,45.87,45.82,45.82,31652.0,38.5188,38.5272,38.4852,38.4852,31652.0
2018-02-02 12:55:00,45.83,45.88,45.82,45.84,53789.0,38.4936,38.5356,38.4852,38.502,53789.0
2018-02-02 13:00:00,45.84,45.87,45.81,45.84,74898.0,38.502,38.5272,38.4768,38.502,74898.0
2018-02-02 13:05:00,45.84,45.85,45.81,45.85,82654.0,38.502,38.5104,38.4768,38.5104,82654.0
2018-02-02 13:10:00,45.85,45.89,45.84,45.87,73009.0,38.5104,38.544,38.502,38.5272,73009.0
2018-02-02 13:15:00,45.86,45.88,45.82,45.84,80410.0,38.5188,38.5356,38.4852,38.502,80410.0
2018-02-02 13:20:00,45.85,45.86,45.77,45.8,113690.0,38.5104,38.5188,38.4432,38.4684,113690.0
2018-02-02 13:25:00,45.8,45.86,45.78,45.86,44989.0,38.4684,38.5188,38.4516,38.5188,44989.0
2018-02-02 13:30:00,45.85,45.87,45.81,45.82,77499.0,38.5104,38.5272,38.4768,38.4852,77499.0
2018-02-02 13:35:00,45.81,45.81,45.77,45.77,64367.0,38.4768,38.4768,38.4432,38.4432,64367.0
2018-02-02 13:40:00,45.77,45.78,45.67,45.69,317442.0,38.4432,38.4516,38.3592,38.376,317442.0
2018-02-02 13:45:00,45.69,45.69,45.62,45.63,119300.0,38.376,38.376,38.3172,38.3256,119300.0
2018-02-02 13:50:00,45.64,45.7,45.64,45.69,127482.0,38.334,38.3844,38.334,38.376,127482.0
2018-02-02 13:55:00,45.69,45.7,45.59,45.61,71682.0,38.376,38.3844,38.292,38.3088,71682.0
2018-02-02 14:00:00,45.61,45.66,45.6,45.64,91727.0,38.3088,38.3508,38.3004,38.334,91727.0
2018-02-02 14:05:00,45.63,45.65,45.58,45.6,83661.0,38.3256,38.3424,38.2836,38.3004,83661.0
2018-02-02 14:10:00,45.6,45.61,45.53,45.6,100445.0,38.3004,38.3088,38.2416,38.3004,100445.0
2018-02-02 14:15:00,45.59,45.68,45.57,45.6,146018.0,38.292,38.3676,38.2752,38.3004,146018.0
2018-02-02 14:20:00,45.6,45.62,45.52,45.57,77126.0,38.3004,38.3172,38.2332,38.2752,77126.0
2018-02-02 14:25:00,45.58,45.58,45.51,45.54,91963.0,38.2836,38.2836,38.2248,38.25,91963.0
2018-02-02 14:30:00,45.54,45.64,45.53,45.6,90084.0,38.25,38.334,38.2416,38.3004,90084.0
2018-02-02 14:35:00,45.6,45.62,45.53,45.56,75645.0,38.3004,38.3172,38.2416,38.2668,75645.0
2018-02-02 14:40:00,45.57,45.62,45.54,45.6,94761.0,38.2752,38.3172,38.25,38.3004,94761.0
2018-02-02 14:45:00,45.61,45.61,45.53,45.56,79801.0,38.3088,38.3088,38.2416,38.2668,79801.0
2018-02-02 14:50:00,45.55,45.63,45.55,45.6,88107.0,38.2584,38.3256,38.2584,38.3004,88107.0
2018-02-02 14:55:00,45.6,45.62,45.53,45.57,80194.0,38.3004,38.3172,38.2416,38.2752,80194.0
2018-02-02 15:00:00,45.58,45.6,45.55,45.58,73616.0,38.2836,38.3004,38.2584,38.2836,73616.0
2018-02-02 15:05:00,45.57,45.64,45.56,45.62,102923.0,38.2752,38.334,38.2668,38.3172,102923.0
2018-02-02 15:10:00,45.62,45.67,45.6,45.6,92243.0,38.3172,38.3592,38.3004,38.3004,92243.0
2018-02-02 15:15:00,45.6,45.66,45.59,45.6,139891.0,38.3004,38.3508,38.292,38.3004,139891.0
2018-02-02 15:20:00,45.61,45.65,45.59,45.61,80317.0,38.3088,38.3424,38.292,38.3088,80317.0
2018-02-02 15:25:00,45.61,45.63,45.59,45.61,80439.0,38.3088,38.3256,38.292,38.3088,80439.0
2018-02-02 15:30:00,45.61,45.63,45.59,45.6,167356.0,38.3088,38.3256,38.292,38.3004,167356.0
2018-02-02 15:35:00,45.61,45.66,45.59,45.65,132846.0,38.3088,38.3508,38.292,38.3424,132846.0
2018-02-02 15:40:00,45.64,45.64,45.6,45.6,232001.0,38.334,38.334,38.3004,38.3004,232001.0
2018-02-02 15:45:00,45.59,45.61,45.56,45.59,172545.0,38.292,38.3088,38.2668,38.292,172545.0
2018-02-02 15:50:00,45.59,45.64,45.48,45.52,311209.0,38.292,38.334,38.1996,38.2332,311209.0
2018-02-02 15:55:00,45.53,45.55,45.44,45.49,729542.0,38.2416,38.2584,38.166,38.208,729542.0
2018-02-05 09:30:00,45.34,46.2,45.32,46.0,533469.0,38.082,38.8044,38.0653,38.6364,533469.0
2018-02-05 09:35:00,46.0,46.0,45.53,45.62,132658.0,38.6364,38.6364,38.2416,38.3172,132658.0
2018-02-05 09:40:00,45.61,45.62,45.48,45.51,104236.0,38.3088,38.3172,38.1996,38.2248,104236.0
2018-02-05 09:45:00,45.51,45.54,45.43,45.46,95650.0,38.2248,38.25,38.1576,38.1828,95650.0
2018-02-05 09:50:00,45.47,45.48,45.38,45.39,111035.0,38.1912,38.1996,38.1156,38.124,111035.0
2018-02-05 09:55:00,45.39,45.4,45.29,45.3,102279.0,38.124,38.1324,38.0401,38.0485,102279.0
2018-02-05 10:00:00,45.3,45.35,45.24,45.26,104852.0,38.0485,38.0904,37.9981,38.0149,104852.0
2018-02-05 10:05:00,45.26,45.4,45.25,45.37,89083.0,38.0149,38.1324,38.0065,38.1072,89083.0
2018-02-05 10:10:00,45.37,45.49,45.29,45.47,173741.0,38.1072,38.208,38.0401,38.1912,173741.0
2018-02-05 10:15:00,45.47,45.48,45.34,45.41,121153.0,38.1912,38.1996,38.082,38.1408,121153.0
2018-02-05 10:20:00,45.42,45.48,45.32,45.36,111622.0,38.1492,38.1996,38.0653,38.0988,111622.0
2018-02-05 10:25:00,45.36,45.5,45.36,45.45,157759.0,38.0988,38.2164,38.0988,38.1744,157759.0
2018-02-05 10:30:00,45.46,45.58,45.43,45.54,110895.0,38.1828,38.2836,38.1576,38.25,110895.0
2018-02-05 10:35:00,45.54,45.56,45.46,45.49,78808.0,38.25,38.2668,38.1828,38.208,78808.0
2018-02-05 10:40:00,45.5,45.53,45.48,45.52,70195.0,38.2164,38.2416,38.1996,38.2332,70195.0
2018-02-05 10:45:00,45.53,45.55,45.5,45.54,118262.0,38.2416,38.2584,38.2164,38.25,118262.0
2018-02-05 10:50:00,45.55,45.57,45.5,45.53,124609.0,38.2584,38.2752,38.2164,38.2416,124609.0
2018-02-05 10:55:00,45.52,45.66,45.5,45.63,165108.0,38.2332,38.3508,38.2164,38.3256,165108.0
2018-02-05 11:00:00,45.63,45.66,45.53,45.55,113028.0,38.3256,38.3508,38.2416,38.2584,113028.0
2018-02-05 11:05:00,45.55,45.64,45.55,45.55,85247.0,38.2584,38.334,38.2584,38.2584,85247.0
2018-02-05 11:10:00,45.55,45.56,45.46,45.47,59666.0,38.2584,38.2668,38.1828,38.1912,59666.0
2018-02-05 11:15:00,45.47,45.55,45.46,45.51,77549.0,38.1912,38.2584,38.1828,38.2248,77549.0
2018-02-05 11:20:00,45.52,45.61,45.51,45.61,84592.0,38.2332,38.3088,38.2248,38.3088,84592.0
2018-02-05 11:25:00,45.61,45.61,45.49,45.5,79926.0,38.3088,38.3088,38.208,38.2164,79926.0
2018-02-05 11:30:00,45.5,45.51,45.44,45.47,72430.0,38.2164,38.2248,38.166,38.1912,72430.0
2018-02-05 11:35:00,45.47,45.48,45.41,45.47,78324.0,38.1912,38.1996,38.1408,38.1912,78324.0
2018-02-05 11:40:00,45.46,45.48,45.39,45.4,177125.0,38.1828,38.1996,38.124,38.1324,177125.0
2018-02-05 11:45:00,45.4,45.42,45.39,45.42,48251.0,38.1324,38.1492,38.124,38.1492,48251.0
2018-02-05 11:50:00,45.42,45.43,45.39,45.4,62962.0,38.1492,38.1576,38.124,38.1324,62962.0
2018-02-05 11:55:00,45.4,45.4,45.22,45.25,287923.0,38.1324,38.1324,37.9813,38.0065,287923.0
2018-02-05 12:00:00,45.25,45.32,45.21,45.22,75761.0,38.0065,38.0653,37.9729,37.9813,75761.0
2018-02-05 12:05:00,45.21,45.23,45.14,45.16,120258.0,37.9729,37.9897,37.9141,37.9309,120258.0
2018-02-05 12:10:00,45.16,45.17,45.02,45.07,177872.0,37.9309,37.9393,37.8133,37.8553,177872.0
2018-02-05 12:15:00,45.07,45.15,45.02,45.12,85371.0,37.8553,37.9225,37.8133,37.8973,85371.0
2018-02-05 12:20:00,45.11,45.18,45.06,45.06,68395.0,37.8889,37.9477,37.8469,37.8469,68395.0
2018-02-05 12:25:00,45.07,45.16,45.06,45.12,131295.0,37.8553,37.9309,37.8469,37.8973,131295.0
2018-02-05 12:30:00,45.12,45.16,45.09,45.12,97722.0,37.8973,37.9309,37.8721,37.8973,97722.0
2018-02-05 12:35:00,45.12,45.15,45.06,45.09,61794.0,37.8973,37.9225,37.8469,37.8721,61794.0
2018-02-05 12:40:00,45.11,45.15,45.1,45.15,49578.0,37.8889,37.9225,37.8805,37.9225,49578.0
2018-02-05 12:45:00,45.15,45.15,45.06,45.1,212509.0,37.9225,37.9225,37.8469,37.8805,212509.0
2018-02-05 12:50:00,45.1,45.12,45.05,45.09,113848.0,37.8805,37.8973,37.8385,37.8721,113848.0
2018-02-05 12:55:00,45.09,45.11,45.03,45.08,69448.0,37.8721,37.8889,37.8217,37.8637,69448.0
2018-02-05 13:00:00,45.08,45.08,44.93,44.93,108525.0,37.8637,37.8637,37.7377,37.7377,108525.0
2018-02-05 13:05:00,44.92,44.94,44.8,44.81,105283.0,37.7293,37.7461,37.6285,37.6369,105283.0
2018-02-05 13:10:00,44.81,44.88,44.77,44.8,80862.0,37.6369,37.6957,37.6033,37.6285,80862.0
2018-02-05 13:15:00,44.81,44.85,44.72,44.75,137782.0,37.6369,37.6705,37.5613,37.5865,137782.0
2018-02-05 13:20:00,44.75,44.82,44.7,44.79,85952.0,37.5865,37.6453,37.5445,37.6201,85952.0
2018-02-05 13:25:00,44.79,44.81,44.73,44.8,107302.0,37.6201,37.6369,37.5697,37.6285,107302.0
2018-02-05 13:30:00,44.81,44.91,44.8,44.83,86941.0,37.6369,37.7209,37.6285,37.6537,86941.0
2018-02-05 13:35:00,44.83,44.87,44.78,44.78,80034.0,37.6537,37.6873,37.6117,37.6117,80034.0
2018-02-05 13:40:00,44.78,44.9,44.78,44.86,71154.0,37.6117,37.7125,37.6117,37.6789,71154.0
2018-02-05 13:45:00,44.85,44.88,44.8,44.83,54134.0,37.6705,37.6957,37.6285,37.6537,54134.0
2018-02-05 13:50:00,44.84,44.87,44.77,44.79,66997.0,37.6621,37.6873,37.6033,37.6201,66997.0
2018-02-05 13:55:00,44.78,44.89,44.77,44.87,115757.0,37.6117,37.7041,37.6033,37.6873,115757.0
2018-02-05 14:00:00,44.88,44.98,44.85,44.95,59965.0,37.6957,37.7797,37.6705,37.7545,59965.0
2018-02-05 14:05:00,44.96,44.97,44.89,44.91,91784.0,37.7629,37.7713,37.7041,37.7209,91784.0
2018-02-05 14:10:00,44.92,44.94,44.79,44.8,115310.0,37.7293,37.7461,37.6201,37.6285,115310.0
2018-02-05 14:15:00,44.8,44.82,44.66,44.72,138544.0,37.6285,37.6453,37.5109,37.5613,138544.0
2018-02-05 14:20:00,44.71,44.72,44.61,44.63,85785.0,37.5529,37.5613,37.4689,37.4857,85785.0
2018-02-05 14:25:00,44.63,44.68,44.59,44.66,108350.0,37.4857,37.5277,37.4521,37.5109,108350.0
2018-02-05 14:30:00,44.66,44.66,44.53,44.55,193117.0,37.5109,37.5109,37.4017,37.4185,193117.0
2018-02-05 14:35:00,44.54,44.55,44.44,44.49,153400.0,37.4101,37.4185,37.3261,37.3681,153400.0
2018-02-05 14:40:00,44.5,44.52,44.31,44.34,248884.0,37.3765,37.3933,37.2169,37.2421,248884.0
2018-02-05 14:45:00,44.35,44.54,44.35,44.48,168016.0,37.2505,37.4101,37.2505,37.3597,168016.0
2018-02-05 14:50:00,44.46,44.52,44.4,44.46,138959.0,37.3429,37.3933,37.2925,37.3429,138959.0
2018-02-05 14:55:00,44.46,44.48,44.34,44.37,108648.0,37.3429,37.3597,37.2421,37.2673,108648.0
2018-02-05 15:00:00,44.37,44.52,44.33,44.34,132846.0,37.2673,37.3933,37.2337,37.2421,132846.0
2018-02-05 15:05:00,44.35,44.44,44.13,44.27,251779.0,37.2505,37.3261,37.0657,37.1833,251779.0
2018-02-05 15:10:00,44.27,44.62,44.16,44.39,286486.0,37.1833,37.4773,37.0909,37.2841,286486.0
2018-02-05 15:15:00,44.38,44.61,44.35,44.48,225664.0,37.2757,37.4689,37.2505,37.3597,225664.0
2018-02-05 15:20:00,44.48,44.72,44.38,44.69,242631.0,37.3597,37.5613,37.2757,37.5361,242631.0
2018-02-05 15:25:00,44.68,44.8,44.63,44.72,163690.0,37.5277,37.6285,37.4857,37.5613,163690.0
2018-02-05 15:30:00,44.73,44.77,44.56,44.64,206537.0,37.5697,37.6033,37.4269,37.4941,206537.0
2018-02-05 15:35:00,44.64,44.69,44.46,44.48,318635.0,37.4941,37.5361,37.3429,37.3597,318635.0
2018-02-05 15:40:00,44.48,44.53,44.33,44.39,247430.0,37.3597,37.4017,37.2337,37.2841,247430.0
2018-02-05 15:45:00,44.39,44.41,44.12,44.15,557866.0,37.2841,37.3009,37.0573,37.0825,557866.0
2018-02-05 15:50:00,44.14,44.29,43.93,43.95,597710.0,37.0741,37.2001,36.8978,36.9146,597710.0
2018-02-05 15:55:00,43.96,44.21,43.94,43.95,760558.0,36.923,37.1329,36.9062,36.9146,760558.0
2018-02-06 09:30:00,43.64,43.7,43.27,43.7,409973.0,36.6542,36.7046,36.3434,36.7046,409973.0
2018-02-06 09:35:00,43.72,43.91,43.64,43.85,275635.0,36.7214,36.881,36.6542,36.8306,275635.0
2018-02-06 09:40:00,43.83,43.96,43.59,43.63,174104.0,36.8138,36.923,36.6122,36.6458,174104.0
2018-02-06 09:45:00,43.64,43.85,43.62,43.74,106079.0,36.6542,36.8306,36.6374,36.7382,106079.0
2018-02-06 09:50:00,43.74,44.0,43.72,43.96,156176.0,36.7382,36.9566,36.7214,36.923,156176.0
2018-02-06 09:55:00,43.95,44.1,43.88,43.99,381743.0,36.9146,37.0405,36.8558,36.9482,381743.0
2018-02-06 10:00:00,43.99,44.31,43.95,44.2,171162.0,36.9482,37.2169,36.9146,37.1245,171162.0
2018-02-06 10:05:00,44.21,44.4,44.08,44.15,228058.0,37.1329,37.2925,37.0237,37.0825,228058.0
2018-02-06 10:10:00,44.15,44.33,44.15,44.2,178412.0,37.0825,37.2337,37.0825,37.1245,178412.0
2018-02-06 10:15:00,44.19,44.22,43.81,43.96,263966.0,37.1161,37.1413,36.797,36.923,263966.0
2018-02-06 10:20:00,43.96,44.09,43.76,43.89,135327.0,36.923,37.0321,36.755,36.8642,135327.0
2018-02-06 10:25:00,43.88,43.92,43.7,43.72,185098.0,36.8558,36.8894,36.7046,36.7214,185098.0
2018-02-06 10:30:00,43.71,43.83,43.56,43.56,115308.0,36.713,36.8138,36.587,36.587,115308.0
2018-02-06 10:35:00,43.55,43.57,43.42,43.47,102140.0,36.5786,36.5954,36.4694,36.5114,102140.0
2018-02-06 10:40:00,43.47,43.67,43.39,43.64,140566.0,36.5114,36.6794,36.4442,36.6542,140566.0
2018-02-06 10:45:00,43.64,43.82,43.61,43.76,118187.0,36.6542,36.8054,36.629,36.755,118187.0
2018-02-06 10:50:00,43.77,44.05,43.72,43.97,185520.0,36.7634,36.9985,36.7214,36.9314,185520.0
2018-02-06 10:55:00,43.98,43.99,43.79,43.8,83435.0,36.9398,36.9482,36.7802,36.7886,83435.0
2018-02-06 11:00:00,43.82,43.88,43.74,43.83,116426.0,36.8054,36.8558,36.7382,36.8138,116426.0
2018-02-06 11:05:00,43.83,43.96,43.71,43.77,141211.0,36.8138,36.923,36.713,36.7634,141211.0
2018-02-06 11:10:00,43.76,43.84,43.6,43.68,85053.0,36.755,36.8222,36.6206,36.6878,85053.0
2018-02-06 11:15:00,43.68,43.79,43.64,43.77,62935.0,36.6878,36.7802,36.6542,36.7634,62935.0
2018-02-06 11:20:00,43.77,43.83,43.73,43.78,73958.0,36.7634,36.8138,36.7298,36.7718,73958.0
2018-02-06 11:25:00,43.78,43.92,43.73,43.82,125502.0,36.7718,36.8894,36.7298,36.8054,125502.0
2018-02-06 11:30:00,43.81,43.82,43.53,43.56,152729.0,36.797,36.8054,36.5618,36.587,152729.0
2018-02-06 11:35:00,43.56,43.56,43.44,43.52,86542.0,36.587,36.587,36.4862,36.5534,86542.0
2018-02-06 11:40:00,43.52,43.54,43.48,43.5,140051.0,36.5534,36.5702,36.5198,36.5366,140051.0
2018-02-06 11:45:00,43.5,43.57,43.49,43.55,100912.0,36.5366,36.5954,36.5282,36.5786,100912.0
2018-02-06 11:50:00,43.55,43.74,43.55,43.65,74319.0,36.5786,36.7382,36.5786,36.6626,74319.0
2018-02-06 11:55:00,43.65,43.67,43.59,43.6,75981.0,36.6626,36.6794,36.6122,36.6206,75981.0
2018-02-06 12:00:00,43.6,43.67,43.6,43.66,48417.0,36.6206,36.6794,36.6206,36.671,48417.0
2018-02-06 12:05:00,43.66,43.88,43.64,43.82,66141.0,36.671,36.8558,36.6542,36.8054,66141.0
2018-02-06 12:10:00,43.82,43.88,43.76,43.85,47859.0,36.8054,36.8558,36.755,36.8306,47859.0
2018-02-06 12:15:00,43.86,43.97,43.86,43.9,55012.0,36.839,36.9314,36.839,36.8726,55012.0
2018-02-06 12:20:00,43.9,43.92,43.79,43.8,63498.0,36.8726,36.8894,36.7802,36.7886,63498.0
2018-02-06 12:25:00,43.81,44.02,43.78,44.0,72689.0,36.797,36.9734,36.7718,36.9566,72689.0
2018-02-06 12:30:00,43.99,44.09,43.98,44.02,77545.0,36.9482,37.0321,36.9398,36.9734,77545.0
2018-02-06 12:35:00,44.02,44.17,43.97,44.17,107517.0,36.9734,37.0993,36.9314,37.0993,107517.0
2018-02-06 12:40:00,44.16,44.2,43.97,43.97,78423.0,37.0909,37.1245,36.9314,36.9314,78423.0
2018-02-06 12:45:00,43.97,43.98,43.88,43.9,56173.0,36.9314,36.9398,36.8558,36.8726,56173.0
2018-02-06 12:50:00,43.89,43.92,43.83,43.9,37325.0,36.8642,36.8894,36.8138,36.8726,37325.0
2018-02-06 12:55:00,43.89,43.96,43.86,43.94,66658.0,36.8642,36.923,36.839,36.9062,66658.0
2018-02-06 13:00:00,43.93,43.95,43.73,43.79,139660.0,36.8978,36.9146,36.7298,36.7802,139660.0
2018-02-06 13:05:00,43.81,43.81,43.69,43.69,38218.0,36.797,36.797,36.6962,36.6962,38218.0
2018-02-06 13:10:00,43.67,43.86,43.67,43.83,63840.0,36.6794,36.839,36.6794,36.8138,63840.0
2018-02-06 13:15:00,43.83,43.87,43.79,43.83,36864.0,36.8138,36.8474,36.7802,36.8138,36864.0
2018-02-06 13:20:00,43.82,43.87,43.74,43.74,51431.0,36.8054,36.8474,36.7382,36.7382,51431.0
2018-02-06 13:25:00,43.75,43.84,43.75,43.83,43317.0,36.7466,36.8222,36.7466,36.8138,43317.0
2018-02-06 13:30:00,43.82,43.83,43.63,43.66,63331.0,36.8054,36.8138,36.6458,36.671,63331.0
2018-02-06 13:35:00,43.67,43.78,43.65,43.72,48859.0,36.6794,36.7718,36.6626,36.7214,48859.0
2018-02-06 13:40:00,43.73,43.73,43.63,43.68,44981.0,36.7298,36.7298,36.6458,36.6878,44981.0
2018-02-06 13:45:00,43.68,43.73,43.63,43.68,45907.0,36.6878,36.7298,36.6458,36.6878,45907.0
2018-02-06 13:50:00,43.68,43.71,43.63,43.66,80012.0,36.6878,36.713,36.6458,36.671,80012.0
2018-02-06 13:55:00,43.67,43.69,43.6,43.61,58137.0,36.6794,36.6962,36.6206,36.629,58137.0
2018-02-06 14:00:00,43.62,43.67,43.59,43.59,47677.0,36.6374,36.6794,36.6122,36.6122,47677.0
2018-02-06 14:05:00,43.6,43.62,43.56,43.58,171188.0,36.6206,36.6374,36.587,36.6038,171188.0
2018-02-06 14:10:00,43.59,43.72,43.58,43.6,90148.0,36.6122,36.7214,36.6038,36.6206,90148.0
2018-02-06 14:15:00,43.6,43.63,43.48,43.49,96524.0,36.6206,36.6458,36.5198,36.5282,96524.0
2018-02-06 14:20:00,43.51,43.54,43.43,43.46,68624.0,36.545,36.5702,36.4778,36.503,68624.0
2018-02-06 14:25:00,43.46,43.56,43.42,43.51,56852.0,36.503,36.587,36.4694,36.545,56852.0
2018-02-06 14:30:00,43.51,43.61,43.48,43.57,107473.0,36.545,36.629,36.5198,36.5954,107473.0
2018-02-06 14:35:00,43.57,43.68,43.53,43.58,107259.0,36.5954,36.6878,36.5618,36.6038,107259.0
2018-02-06 14:40:00,43.58,43.69,43.57,43.69,50191.0,36.6038,36.6962,36.5954,36.6962,50191.0
2018-02-06 14:45:00,43.69,43.82,43.68,43.8,61187.0,36.6962,36.8054,36.6878,36.7886,61187.0
2018-02-06 14:50:00,43.8,43.88,43.7,43.87,68042.0,36.7886,36.8558,36.7046,36.8474,68042.0
2018-02-06 14:55:00,43.88,44.1,43.87,44.07,146735.0,36.8558,37.0405,36.8474,37.0153,146735.0
2018-02-06 15:00:00,44.07,44.18,43.99,44.14,144958.0,37.0153,37.1077,36.9482,37.0741,144958.0
2018-02-06 15:05:00,44.15,44.32,44.11,44.32,114962.0,37.0825,37.2253,37.0489,37.2253,114962.0
2018-02-06 15:10:00,44.31,44.32,44.13,44.13,109411.0,37.2169,37.2253,37.0657,37.0657,109411.0
2018-02-06 15:15:00,44.14,44.23,44.07,44.12,70156.0,37.0741,37.1497,37.0153,37.0573,70156.0
2018-02-06 15:20:00,44.11,44.22,44.07,44.09,90264.0,37.0489,37.1413,37.0153,37.0321,90264.0
2018-02-06 15:25:00,44.09,44.24,44.09,44.22,140043.0,37.0321,37.1581,37.0321,37.1413,140043.0
2018-02-06 15:30:00,44.22,44.38,44.14,44.31,133798.0,37.1413,37.2757,37.0741,37.2169,133798.0
2018-02-06 15:35:00,44.31,44.45,44.25,44.45,122217.0,37.2169,37.3345,37.1665,37.3345,122217.0
2018-02-06 15:40:00,44.45,44.57,44.4,44.41,294408.0,37.3345,37.4353,37.2925,37.3009,294408.0
2018-02-06 15:45:00,44.42,44.43,44.27,44.28,234978.0,37.3093,37.3177,37.1833,37.1917,234978.0
2018-02-06 15:50:00,44.27,44.48,44.27,44.45,338045.0,37.1833,37.3597,37.1833,37.3345,338045.0
2018-02-06 15:55:00,44.44,44.55,44.37,44.55,838119.0,37.3261,37.4185,37.2673,37.4185,838119.0
2018-02-07 09:30:00,44.29,44.52,44.19,44.38,243353.0,37.2001,37.3933,37.1161,37.2757,243353.0
2018-02-07 09:35:00,44.38,44.54,44.35,44.41,100535.0,37.2757,37.4101,37.2505,37.3009,100535.0
2018-02-07 09:40:00,44.42,44.61,44.42,44.49,98589.0,37.3093,37.4689,37.3093,37.3681,98589.0
2018-02-07 09:45:00,44.49,44.58,44.41,44.41,105593.0,37.3681,37.4437,37.3009,37.3009,105593.0
2018-02-07 09:50:00,44.41,44.53,44.37,44.5,64473.0,37.3009,37.4017,37.2673,37.3765,64473.0
2018-02-07 09:55:00,44.5,44.67,44.48,44.66,82369.0,37.3765,37.5193,37.3597,37.5109,82369.0
2018-02-07 10:00:00,44.66,44.66,44.57,44.62,72994.0,37.5109,37.5109,37.4353,37.4773,72994.0
2018-02-07 10:05:00,44.62,44.78,44.62,44.73,102524.0,37.4773,37.6117,37.4773,37.5697,102524.0
2018-02-07 10:10:00,44.73,44.78,44.66,44.76,67664.0,37.5697,37.6117,37.5109,37.5949,67664.0
2018-02-07 10:15:00,44.76,44.78,44.67,44.69,59083.0,37.5949,37.6117,37.5193,37.5361,59083.0
2018-02-07 10:20:00,44.7,44.71,44.58,44.65,102994.0,37.5445,37.5529,37.4437,37.5025,102994.0
2018-02-07 10:25:00,44.65,44.68,44.6,44.61,71240.0,37.5025,37.5277,37.4605,37.4689,71240.0
2018-02-07 10:30:00,44.61,44.68,44.57,44.57,88282.0,37.4689,37.5277,37.4353,37.4353,88282.0
2018-02-07 10:35:00,44.58,44.58,44.54,44.57,58988.0,37.4437,37.4437,37.4101,37.4353,58988.0
2018-02-07 10:40:00,44.57,44.63,44.55,44.56,51721.0,37.4353,37.4857,37.4185,37.4269,51721.0
2018-02-07 10:45:00,44.56,44.71,44.55,44.71,47053.0,37.4269,37.5529,37.4185,37.5529,47053.0
2018-02-07 10:50:00,44.72,44.77,44.71,44.75,138966.0,37.5613,37.6033,37.5529,37.5865,138966.0
2018-02-07 10:55:00,44.75,44.76,44.69,44.73,228868.0,37.5865,37.5949,37.5361,37.5697,228868.0
2018-02-07 11:00:00,44.73,44.78,44.71,44.74,210980.0,37.5697,37.6117,37.5529,37.5781,210980.0
2018-02-07 11:05:00,44.73,44.75,44.7,44.73,77404.0,37.5697,37.5865,37.5445,37.5697,77404.0
2018-02-07 11:10:00,44.73,44.73,44.69,44.7,90289.0,37.5697,37.5697,37.5361,37.5445,90289.0
2018-02-07 11:15:00,44.71,44.73,44.68,44.69,148227.0,37.5529,37.5697,37.5277,37.5361,148227.0
2018-02-07 11:20:00,44.68,44.7,44.64,44.66,73495.0,37.5277,37.5445,37.4941,37.5109,73495.0
2018-02-07 11:25:00,44.66,44.67,44.54,44.55,67187.0,37.5109,37.5193,37.4101,37.4185,67187.0
2018-02-07 11:30:00,44.55,44.55,44.46,44.47,72869.0,37.4185,37.4185,37.3429,37.3513,72869.0
2018-02-07 11:35:00,44.48,44.51,44.43,44.44,48636.0,37.3597,37.3849,37.3177,37.3261,48636.0
2018-02-07 11:40:00,44.43,44.49,44.4,44.48,35407.0,37.3177,37.3681,37.2925,37.3597,35407.0
2018-02-07 11:45:00,44.49,44.49,44.38,44.39,65042.0,37.3681,37.3681,37.2757,37.2841,65042.0
2018-02-07 11:50:00,44.38,44.49,44.35,44.47,97210.0,37.2757,37.3681,37.2505,37.3513,97210.0
2018-02-07 11:55:00,44.46,44.5,44.38,44.49,56754.0,37.3429,37.3765,37.2757,37.3681,56754.0
2018-02-07 12:00:00,44.49,44.52,44.46,44.48,44933.0,37.3681,37.3933,37.3429,37.3597,44933.0
2018-02-07 12:05:00,44.47,44.48,44.36,44.37,50630.0,37.3513,37.3597,37.2589,37.2673,50630.0
2018-02-07 12:10:00,44.37,44.41,44.35,44.37,60609.0,37.2673,37.3009,37.2505,37.2673,60609.0
2018-02-07 12:15:00,44.37,44.39,44.28,44.29,55301.0,37.2673,37.2841,37.1917,37.2001,55301.0
2018-02-07 12:20:00,44.29,44.34,44.23,44.33,56173.0,37.2001,37.2421,37.1497,37.2337,56173.0
2018-02-07 12:25:00,44.32,44.35,44.3,44.35,56700.0,37.2253,37.2505,37.2085,37.2505,56700.0
2018-02-07 12:30:00,44.35,44.35,44.26,44.26,36475.0,37.2505,37.2505,37.1749,37.1749,36475.0
2018-02-07 12:35:00,44.26,44.26,44.21,44.22,48171.0,37.1749,37.1749,37.1329,37.1413,48171.0
2018-02-07 12:40:00,44.23,44.23,44.15,44.16,50105.0,37.1497,37.1497,37.0825,37.0909,50105.0
2018-02-07 12:45:00,44.16,44.23,44.11,44.12,98503.0,37.0909,37.1497,37.0489,37.0573,98503.0
2018-02-07 12:50:00,44.12,44.23,44.11,44.2,51873.0,37.0573,37.1497,37.0489,37.1245,51873.0
2018-02-07 12:55:00,44.21,44.24,44.18,44.18,35849.0,37.1329,37.1581,37.1077,37.1077,35849.0
2018-02-07 13:00:00,44.19,44.24,44.14,44.2,78812.0,37.1161,37.1581,37.0741,37.1245,78812.0
2018-02-07 13:05:00,44.19,44.2,44.07,44.11,72141.0,37.1161,37.1245,37.0153,37.0489,72141.0
2018-02-07 13:10:00,44.1,44.15,43.96,43.98,77640.0,37.0405,37.0825,36.923,36.9398,77640.0
2018-02-07 13:15:00,43.97,44.07,43.89,44.07,66385.0,36.9314,37.0153,36.8642,37.0153,66385.0
2018-02-07 13:20:00,44.07,44.08,43.88,43.93,66150.0,37.0153,37.0237,36.8558,36.8978,66150.0
2018-02-07 13:25:00,43.94,44.01,43.85,44.0,71005.0,36.9062,36.965,36.8306,36.9566,71005.0
2018-02-07 13:30:00,44.0,44.02,43.91,43.96,64645.0,36.9566,36.9734,36.881,36.923,64645.0
2018-02-07 13:35:00,43.94,44.13,43.91,44.03,75052.0,36.9062,37.0657,36.881,36.9818,75052.0
2018-02-07 13:40:00,44.04,44.13,44.04,44.12,39258.0,36.9902,37.0657,36.9902,37.0573,39258.0
2018-02-07 13:45:00,44.11,44.13,44.04,44.06,48670.0,37.0489,37.0657,36.9902,37.0069,48670.0
2018-02-07 13:50:00,44.06,44.06,43.92,43.96,51140.0,37.0069,37.0069,36.8894,36.923,51140.0
2018-02-07 13:55:00,43.97,44.04,43.95,44.03,42773.0,36.9314,36.9902,36.9146,36.9818,42773.0
2018-02-07 14:00:00,44.02,44.03,43.88,43.94,239952.0,36.9734,36.9818,36.8558,36.9062,239952.0
2018-02-07 14:05:00,43.94,44.06,43.94,44.01,49500.0,36.9062,37.0069,36.9062,36.965,49500.0
2018-02-07 14:10:00,44.02,44.15,44.01,44.12,49477.0,36.9734,37.0825,36.965,37.0573,49477.0
2018-02-07 14:15:00,44.13,44.15,44.1,44.14,48367.0,37.0657,37.0825,37.0405,37.0741,48367.0
2018-02-07 14:20:00,44.15,44.23,44.13,44.17,52251.0,37.0825,37.1497,37.0657,37.0993,52251.0
2018-02-07 14:25:00,44.16,44.25,44.15,44.25,60646.0,37.0909,37.1665,37.0825,37.1665,60646.0
2018-02-07 14:30:00,44.24,44.26,44.21,44.26,53197.0,37.1581,37.1749,37.1329,37.1749,53197.0
2018-02-07 14:35:00,44.26,44.31,44.25,44.26,65351.0,37.1749,37.2169,37.1665,37.1749,65351.0
2018-02-07 14:40:00,44.25,44.32,44.16,44.17,237839.0,37.1665,37.2253,37.0909,37.0993,237839.0
2018-02-07 14:45:00,44.18,44.2,44.04,44.05,56899.0,37.1077,37.1245,36.9902,36.9985,56899.0
2018-02-07 14:50:00,44.06,44.08,43.97,44.07,53683.0,37.0069,37.0237,36.9314,37.0153,53683.0
2018-02-07 14:55:00,44.07,44.2,44.06,44.2,40115.0,37.0153,37.1245,37.0069,37.1245,40115.0
2018-02-07 15:00:00,44.2,44.29,44.18,44.25,51943.0,37.1245,37.2001,37.1077,37.1665,51943.0
2018-02-07 15:05:00,44.24,44.33,44.24,44.27,60897.0,37.1581,37.2337,37.1581,37.1833,60897.0
2018-02-07 15:10:00,44.27,44.39,44.26,44.38,69219.0,37.1833,37.2841,37.1749,37.2757,69219.0
2018-02-07 15:15:00,44.39,44.4,44.35,44.36,55880.0,37.2841,37.2925,37.2505,37.2589,55880.0
2018-02-07 15:20:00,44.36,44.4,44.34,44.34,59103.0,37.2589,37.2925,37.2421,37.2421,59103.0
2018-02-07 15:25:00,44.34,44.42,44.33,44.38,63547.0,37.2421,37.3093,37.2337,37.2757,63547.0
2018-02-07 15:30:00,44.38,44.44,44.35,44.44,138502.0,37.2757,37.3261,37.2505,37.3261,138502.0
2018-02-07 15:35:00,44.45,44.49,44.43,44.45,118664.0,37.3345,37.3681,37.3177,37.3345,118664.0
2018-02-07 15:40:00,44.45,44.52,44.42,44.42,103956.0,37.3345,37.3933,37.3093,37.3093,103956.0
2018-02-07 15:45:00,44.41,44.42,44.24,44.29,190184.0,37.3009,37.3093,37.1581,37.2001,190184.0
2018-02-07 15:50:00,44.29,44.31,44.14,44.19,235166.0,37.2001,37.2169,37.0741,37.1161,235166.0
2018-02-07 15:55:00,44.18,44.23,44.05,44.06,512220.0,37.1077,37.1497,36.9985,37.0069,512220.0
2018-02-08 09:30:00,44.17,44.18,43.72,43.76,342255.0,37.0993,37.1077,36.7214,36.755,342255.0
2018-02-08 09:35:00,43.75,44.01,43.73,43.99,108983.0,36.7466,36.965,36.7298,36.9482,108983.0
2018-02-08 09:40:00,44.0,44.2,43.95,44.19,97625.0,36.9566,37.1245,36.9146,37.1161,97625.0
2018-02-08 09:45:00,44.19,44.23,44.04,44.18,149208.0,37.1161,37.1497,36.9902,37.1077,149208.0
2018-02-08 09:50:00,44.18,44.23,44.05,44.07,143726.0,37.1077,37.1497,36.9985,37.0153,143726.0
2018-02-08 09:55:00,44.07,44.12,43.93,43.96,92516.0,37.0153,37.0573,36.8978,36.923,92516.0
2018-02-08 10:00:00,43.94,44.0,43.82,43.87,100881.0,36.9062,36.9566,36.8054,36.8474,100881.0
2018-02-08 10:05:00,43.87,44.19,43.87,44.12,97172.0,36.8474,37.1161,36.8474,37.0573,97172.0
2018-02-08 10:10:00,44.12,44.21,44.08,44.21,83638.0,37.0573,37.1329,37.0237,37.1329,83638.0
2018-02-08 10:15:00,44.21,44.34,44.19,44.2,121084.0,37.1329,37.2421,37.1161,37.1245,121084.0
2018-02-08 10:20:00,44.2,44.25,44.11,44.25,90574.0,37.1245,37.1665,37.0489,37.1665,90574.0
2018-02-08 10:25:00,44.25,44.26,44.13,44.2,135945.0,37.1665,37.1749,37.0657,37.1245,135945.0
2018-02-08 10:30:00,44.2,44.3,44.16,44.21,71530.0,37.1245,37.2085,37.0909,37.1329,71530.0
2018-02-08 10:35:00,44.22,44.24,44.13,44.19,69734.0,37.1413,37.1581,37.0657,37.1161,69734.0
2018-02-08 10:40:00,44.2,44.22,44.09,44.09,64835.0,37.1245,37.1413,37.0321,37.0321,64835.0
2018-02-08 10:45:00,44.09,44.1,43.96,43.96,65476.0,37.0321,37.0405,36.923,36.923,65476.0
2018-02-08 10:50:00,43.96,43.99,43.86,43.92,93973.0,36.923,36.9482,36.839,36.8894,93973.0
2018-02-08 10:55:00,43.91,43.98,43.86,43.94,86308.0,36.881,36.9398,36.839,36.9062,86308.0
2018-02-08 11:00:00,43.94,43.98,43.88,43.96,59058.0,36.9062,36.9398,36.8558,36.923,59058.0
2018-02-08 11:05:00,43.96,43.99,43.89,43.9,122494.0,36.923,36.9482,36.8642,36.8726,122494.0
2018-02-08 11:10:00,43.9,43.94,43.74,43.76,187997.0,36.8726,36.9062,36.7382,36.755,187997.0
2018-02-08 11:15:00,43.77,43.84,43.73,43.78,142674.0,36.7634,36.8222,36.7298,36.7718,142674.0
2018-02-08 11:20:00,43.79,43.83,43.72,43.75,78378.0,36.7802,36.8138,36.7214,36.7466,78378.0
2018-02-08 11:25:00,43.75,43.83,43.73,43.77,104622.0,36.7466,36.8138,36.7298,36.7634,104622.0
2018-02-08 11:30:00,43.77,43.84,43.71,43.84,78534.0,36.7634,36.8222,36.713,36.8222,78534.0
2018-02-08 11:35:00,43.83,43.91,43.79,43.87,66244.0,36.8138,36.881,36.7802,36.8474,66244.0
2018-02-08 11:40:00,43.86,43.87,43.7,43.75,88209.0,36.839,36.8474,36.7046,36.7466,88209.0
2018-02-08 11:45:00,43.75,43.85,43.66,43.72,86551.0,36.7466,36.8306,36.671,36.7214,86551.0
2018-02-08 11:50:00,43.72,43.9,43.72,43.76,80252.0,36.7214,36.8726,36.7214,36.755,80252.0
2018-02-08 11:55:00,43.75,43.78,43.7,43.71,90299.0,36.7466,36.7718,36.7046,36.713,90299.0
2018-02-08 12:00:00,43.71,43.78,43.7,43.77,61426.0,36.713,36.7718,36.7046,36.7634,61426.0
2018-02-08 12:05:00,43.77,43.8,43.69,43.7,77436.0,36.7634,36.7886,36.6962,36.7046,77436.0
2018-02-08 12:10:00,43.71,43.77,43.69,43.74,77858.0,36.713,36.7634,36.6962,36.7382,77858.0
2018-02-08 12:15:00,43.75,43.78,43.72,43.76,61340.0,36.7466,36.7718,36.7214,36.755,61340.0
2018-02-08 12:20:00,43.74,43.75,43.63,43.65,123267.0,36.7382,36.7466,36.6458,36.6626,123267.0
2018-02-08 12:25:00,43.63,43.64,43.44,43.49,134418.0,36.6458,36.6542,36.4862,36.5282,134418.0
2018-02-08 12:30:00,43.49,43.56,43.42,43.47,102031.0,36.5282,36.587,36.4694,36.5114,102031.0
2018-02-08 12:35:00,43.46,43.55,43.43,43.53,75458.0,36.503,36.5786,36.4778,36.5618,75458.0
2018-02-08 12:40:00,43.52,43.71,43.52,43.54,167070.0,36.5534,36.713,36.5534,36.5702,167070.0
2018-02-08 12:45:00,43.54,43.55,43.4,43.43,76656.0,36.5702,36.5786,36.4526,36.4778,76656.0
2018-02-08 12:50:00,43.43,43.43,43.29,43.35,75442.0,36.4778,36.4778,36.3602,36.4106,75442.0
2018-02-08 12:55:00,43.36,43.48,43.26,43.44,96790.0,36.419,36.5198,36.335,36.4862,96790.0
2018-02-08 13:00:00,43.44,43.5,43.33,43.37,73987.0,36.4862,36.5366,36.3938,36.4274,73987.0
2018-02-08 13:05:00,43.37,43.53,43.28,43.46,84180.0,36.4274,36.5618,36.3518,36.503,84180.0
2018-02-08 13:10:00,43.47,43.48,43.36,43.43,70421.0,36.5114,36.5198,36.419,36.4778,70421.0
2018-02-08 13:15:00,43.42,43.5,43.41,43.45,144828.0,36.4694,36.5366,36.461,36.4946,144828.0
2018-02-08 13:20:00,43.46,43.55,43.4,43.46,174688.0,36.503,36.5786,36.4526,36.503,174688.0
2018-02-08 13:25:00,43.46,43.47,43.31,43.31,77244.0,36.503,36.5114,36.377,36.377,77244.0
2018-02-08 13:30:00,43.32,43.38,43.29,43.37,85541.0,36.3854,36.4358,36.3602,36.4274,85541.0
2018-02-08 13:35:00,43.37,43.52,43.37,43.51,113501.0,36.4274,36.5534,36.4274,36.545,113501.0
2018-02-08 13:40:00,43.51,43.59,43.44,43.55,72660.0,36.545,36.6122,36.4862,36.5786,72660.0
2018-02-08 13:45:00,43.55,43.63,43.47,43.49,93806.0,36.5786,36.6458,36.5114,36.5282,93806.0
2018-02-08 13:50:00,43.48,43.59,43.46,43.57,70709.0,36.5198,36.6122,36.503,36.5954,70709.0
2018-02-08 13:55:00,43.57,43.58,43.46,43.51,81420.0,36.5954,36.6038,36.503,36.545,81420.0
2018-02-08 14:00:00,43.51,43.52,43.36,43.37,131353.0,36.545,36.5534,36.419,36.4274,131353.0
2018-02-08 14:05:00,43.37,43.49,43.36,43.46,105411.0,36.4274,36.5282,36.419,36.503,105411.0
2018-02-08 14:10:00,43.46,43.52,43.43,43.47,137943.0,36.503,36.5534,36.4778,36.5114,137943.0
2018-02-08 14:15:00,43.47,43.56,43.41,43.53,188973.0,36.5114,36.587,36.461,36.5618,188973.0
2018-02-08 14:20:00,43.53,43.55,43.39,43.44,144537.0,36.5618,36.5786,36.4442,36.4862,144537.0
2018-02-08 14:25:00,43.43,43.43,43.32,43.36,106216.0,36.4778,36.4778,36.3854,36.419,106216.0
2018-02-08 14:30:00,43.35,43.35,43.23,43.25,119337.0,36.4106,36.4106,36.3098,36.3266,119337.0
2018-02-08 14:35:00,43.25,43.35,43.2,43.33,118848.0,36.3266,36.4106,36.2846,36.3938,118848.0
2018-02-08 14:40:00,43.33,43.33,43.25,43.28,53226.0,36.3938,36.3938,36.3266,36.3518,53226.0
2018-02-08 14:45:00,43.27,43.38,43.26,43.31,75780.0,36.3434,36.4358,36.335,36.377,75780.0
2018-02-08 14:50:00,43.31,43.34,43.21,43.24,118815.0,36.377,36.4022,36.293,36.3182,118815.0
2018-02-08 14:55:00,43.23,43.27,43.19,43.26,128797.0,36.3098,36.3434,36.2762,36.335,128797.0
2018-02-08 15:00:00,43.26,43.4,43.22,43.34,231207.0,36.335,36.4526,36.3014,36.4022,231207.0
2018-02-08 15:05:00,43.34,43.36,43.17,43.18,187721.0,36.4022,36.419,36.2594,36.2678,187721.0
2018-02-08 15:10:00,43.17,43.21,43.12,43.18,104227.0,36.2594,36.293,36.2174,36.2678,104227.0
2018-02-08 15:15:00,43.17,43.23,43.1,43.12,216055.0,36.2594,36.3098,36.2006,36.2174,216055.0
2018-02-08 15:20:00,43.12,43.19,43.07,43.1,316619.0,36.2174,36.2762,36.1754,36.2006,316619.0
2018-02-08 15:25:00,43.11,43.22,43.1,43.1,324883.0,36.209,36.3014,36.2006,36.2006,324883.0
2018-02-08 15:30:00,43.1,43.16,42.99,43.01,194794.0,36.2006,36.251,36.1082,36.125,194794.0
2018-02-08 15:35:00,43.01,43.08,42.97,43.0,302373.0,36.125,36.1838,36.0914,36.1166,302373.0
2018-02-08 15:40:00,43.0,43.13,42.95,43.12,366422.0,36.1166,36.2258,36.0746,36.2174,366422.0
2018-02-08 15:45:00,43.11,43.11,42.95,43.0,554029.0,36.209,36.209,36.0746,36.1166,554029.0
2018-02-08 15:50:00,43.0,43.0,42.85,42.95,402074.0,36.1166,36.1166,35.9906,36.0746,402074.0
2018-02-08 15:55:00,42.94,42.99,42.67,42.68,764861.0,36.0662,36.1082,35.8395,35.8479,764861.0
2018-02-09 09:30:00,42.83,43.13,42.83,42.98,262398.0,35.9738,36.2258,35.9738,36.0998,262398.0
2018-02-09 09:35:00,42.96,43.01,42.79,42.79,82011.0,36.083,36.125,35.9402,35.9402,82011.0
2018-02-09 09:40:00,42.79,42.97,42.78,42.89,104283.0,35.9402,36.0914,35.9318,36.0242,104283.0
2018-02-09 09:45:00,42.89,42.96,42.81,42.85,116756.0,36.0242,36.083,35.957,35.9906,116756.0
2018-02-09 09:50:00,42.85,42.96,42.84,42.92,106597.0,35.9906,36.083,35.9822,36.0494,106597.0
2018-02-09 09:55:00,42.93,43.03,42.88,42.91,149957.0,36.0578,36.1418,36.0158,36.041,149957.0
2018-02-09 10:00:00,42.9,43.04,42.88,42.92,97008.0,36.0326,36.1502,36.0158,36.0494,97008.0
2018-02-09 10:05:00,42.91,42.97,42.81,42.97,104142.0,36.041,36.0914,35.957,36.0914,104142.0
2018-02-09 10:10:00,42.99,42.99,42.85,42.87,67829.0,36.1082,36.1082,35.9906,36.0074,67829.0
2018-02-09 10:15:00,42.87,43.01,42.83,43.0,84093.0,36.0074,36.125,35.9738,36.1166,84093.0
2018-02-09 10:20:00,42.99,42.99,42.9,42.93,50404.0,36.1082,36.1082,36.0326,36.0578,50404.0
2018-02-09 10:25:00,42.93,43.0,42.86,42.86,67917.0,36.0578,36.1166,35.999,35.999,67917.0
2018-02-09 10:30:00,42.87,42.91,42.8,42.83,62293.0,36.0074,36.041,35.9486,35.9738,62293.0
2018-02-09 10:35:00,42.86,42.86,42.69,42.7,52304.0,35.999,35.999,35.8563,35.8647,52304.0
2018-02-09 10:40:00,42.7,42.73,42.6,42.64,69923.0,35.8647,35.8899,35.7807,35.8143,69923.0
2018-02-09 10:45:00,42.64,42.65,42.47,42.55,95629.0,35.8143,35.8227,35.6715,35.7387,95629.0
2018-02-09 10:50:00,42.54,42.73,42.54,42.68,102119.0,35.7303,35.8899,35.7303,35.8479,102119.0
2018-02-09 10:55:00,42.68,42.77,42.6,42.7,124759.0,35.8479,35.9235,35.7807,35.8647,124759.0
2018-02-09 11:00:00,42.71,42.87,42.67,42.77,113446.0,35.8731,36.0074,35.8395,35.9235,113446.0
2018-02-09 11:05:00,42.77,42.8,42.65,42.7,85218.0,35.9235,35.9486,35.8227,35.8647,85218.0
2018-02-09 11:10:00,42.69,42.73,42.59,42.68,56083.0,35.8563,35.8899,35.7723,35.8479,56083.0
2018-02-09 11:15:00,42.67,42.71,42.47,42.6,81497.0,35.8395,35.8731,35.6715,35.7807,81497.0
2018-02-09 11:20:00,42.6,42.69,42.52,42.54,70225.0,35.7807,35.8563,35.7135,35.7303,70225.0
2018-02-09 11:25:00,42.54,42.63,42.48,42.62,75331.0,35.7303,35.8059,35.6799,35.7975,75331.0
2018-02-09 11:30:00,42.61,42.72,42.59,42.61,84704.0,35.7891,35.8815,35.7723,35.7891,84704.0
2018-02-09 11:35:00,42.6,42.73,42.6,42.65,52677.0,35.7807,35.8899,35.7807,35.8227,52677.0
2018-02-09 11:40:00,42.65,42.71,42.55,42.68,63416.0,35.8227,35.8731,35.7387,35.8479,63416.0
2018-02-09 11:45:00,42.67,42.72,42.62,42.64,640721.0,35.8395,35.8815,35.7975,35.8143,640721.0
2018-02-09 11:50:00,42.64,42.67,42.51,42.55,62803.0,35.8143,35.8395,35.7051,35.7387,62803.0
2018-02-09 11:55:00,42.54,42.63,42.47,42.49,60853.0,35.7303,35.8059,35.6715,35.6883,60853.0
2018-02-09 12:00:00,42.5,42.6,42.48,42.48,57682.0,35.6967,35.7807,35.6799,35.6799,57682.0
2018-02-09 12:05:00,42.49,42.54,42.31,42.33,124358.0,35.6883,35.7303,35.5371,35.5539,124358.0
2018-02-09 12:10:00,42.32,42.48,42.32,42.39,76848.0,35.5455,35.6799,35.5455,35.6043,76848.0
2018-02-09 12:15:00,42.39,42.48,42.32,42.35,140662.0,35.6043,35.6799,35.5455,35.5707,140662.0
2018-02-09 12:20:00,42.34,42.49,42.31,42.35,185372.0,35.5623,35.6883,35.5371,35.5707,185372.0
2018-02-09 12:25:00,42.34,42.39,42.12,42.22,247369.0,35.5623,35.6043,35.3775,35.4615,247369.0
2018-02-09 12:30:00,42.23,42.39,42.22,42.33,64629.0,35.4699,35.6043,35.4615,35.5539,64629.0
2018-02-09 12:35:00,42.32,42.35,42.2,42.26,61070.0,35.5455,35.5707,35.4447,35.4951,61070.0
2018-02-09 12:40:00,42.26,42.31,42.19,42.27,56780.0,35.4951,35.5371,35.4363,35.5035,56780.0
2018-02-09 12:45:00,42.25,42.29,42.16,42.18,55737.0,35.4867,35.5203,35.4111,35.4279,55737.0
2018-02-09 12:50:00,42.18,42.23,42.14,42.17,87614.0,35.4279,35.4699,35.3943,35.4195,87614.0
2018-02-09 12:55:00,42.18,42.38,42.15,42.37,86541.0,35.4279,35.5959,35.4027,35.5875,86541.0
2018-02-09 13:00:00,42.36,42.36,42.19,42.23,58455.0,35.5791,35.5791,35.4363,35.4699,58455.0
2018-02-09 13:05:00,42.24,42.27,42.1,42.11,71298.0,35.4783,35.5035,35.3607,35.3691,71298.0
2018-02-09 13:10:00,42.1,42.15,42.0,42.09,111733.0,35.3607,35.4027,35.2767,35.3523,111733.0
2018-02-09 13:15:00,42.08,42.23,42.06,42.18,93483.0,35.3439,35.4699,35.3271,35.4279,93483.0
2018-02-09 13:20:00,42.18,42.21,41.82,41.9,206599.0,35.4279,35.4531,35.1255,35.1927,206599.0
2018-02-09 13:25:00,41.89,42.05,41.88,41.99,75422.0,35.1843,35.3187,35.1759,35.2683,75422.0
2018-02-09 13:30:00,41.98,42.08,41.94,41.96,95128.0,35.2599,35.3439,35.2263,35.2431,95128.0
2018-02-09 13:35:00,41.96,42.0,41.88,41.95,96497.0,35.2431,35.2767,35.1759,35.2347,96497.0
2018-02-09 13:40:00,41.95,42.09,41.95,42.02,73669.0,35.2347,35.3523,35.2347,35.2935,73669.0
2018-02-09 13:45:00,42.02,42.14,42.0,42.06,113951.0,35.2935,35.3943,35.2767,35.3271,113951.0
2018-02-09 13:50:00,42.06,42.13,42.01,42.13,91311.0,35.3271,35.3859,35.2851,35.3859,91311.0
2018-02-09 13:55:00,42.13,42.23,42.02,42.03,160675.0,35.3859,35.4699,35.2935,35.3019,160675.0
2018-02-09 14:00:00,42.02,42.4,42.02,42.17,101685.0,35.2935,35.6127,35.2935,35.4195,101685.0
2018-02-09 14:05:00,42.17,42.29,42.15,42.27,98590.0,35.4195,35.5203,35.4027,35.5035,98590.0
2018-02-09 14:10:00,42.29,42.5,42.2,42.29,104358.0,35.5203,35.6967,35.4447,35.5203,104358.0
2018-02-09 14:15:00,42.29,42.5,42.22,42.47,150777.0,35.5203,35.6967,35.4615,35.6715,150777.0
2018-02-09 14:20:00,42.47,42.64,42.45,42.64,167377.0,35.6715,35.8143,35.6547,35.8143,167377.0
2018-02-09 14:25:00,42.64,42.71,42.42,42.44,134269.0,35.8143,35.8731,35.6295,35.6463,134269.0
2018-02-09 14:30:00,42.44,42.51,42.3,42.32,178176.0,35.6463,35.7051,35.5287,35.5455,178176.0
2018-02-09 14:35:00,42.33,42.41,42.24,42.39,65666.0,35.5539,35.6211,35.4783,35.6043,65666.0
2018-02-09 14:40:00,42.39,42.46,42.32,42.4,74580.0,35.6043,35.6631,35.5455,35.6127,74580.0
2018-02-09 14:45:00,42.41,42.47,42.3,42.39,84846.0,35.6211,35.6715,35.5287,35.6043,84846.0
2018-02-09 14:50:00,42.38,42.48,42.36,42.42,77628.0,35.5959,35.6799,35.5791,35.6295,77628.0
2018-02-09 14:55:00,42.43,42.43,42.22,42.26,121032.0,35.6379,35.6379,35.4615,35.4951,121032.0
2018-02-09 15:00:00,42.26,42.26,42.11,42.16,177354.0,35.4951,35.4951,35.3691,35.4111,177354.0
2018-02-09 15:05:00,42.16,42.2,41.99,42.09,173234.0,35.4111,35.4447,35.2683,35.3523,173234.0
2018-02-09 15:10:00,42.09,42.22,42.01,42.22,108269.0,35.3523,35.4615,35.2851,35.4615,108269.0
2018-02-09 15:15:00,42.22,42.31,42.21,42.26,98160.0,35.4615,35.5371,35.4531,35.4951,98160.0
2018-02-09 15:20:00,42.27,42.36,42.23,42.24,104969.0,35.5035,35.5791,35.4699,35.4783,104969.0
2018-02-09 15:25:00,42.24,42.44,42.21,42.31,128351.0,35.4783,35.6463,35.4531,35.5371,128351.0
2018-02-09 15:30:00,42.31,42.45,42.3,42.41,178868.0,35.5371,35.6547,35.5287,35.6211,178868.0
2018-02-09 15:35:00,42.42,42.45,42.3,42.32,222889.0,35.6295,35.6547,35.5287,35.5455,222889.0
2018-02-09 15:40:00,42.32,42.49,42.32,42.45,295134.0,35.5455,35.6883,35.5455,35.6547,295134.0
2018-02-09 15:45:00,42.46,42.47,42.27,42.34,840605.0,35.6631,35.6715,35.5035,35.5623,840605.0
2018-02-09 15:50:00,42.34,42.47,42.21,42.22,874368.0,35.5623,35.6715,35.4531,35.4615,874368.0
2018-02-09 15:55:00,42.21,42.22,41.96,42.02,1540777.0,35.4531,35.4615,35.2431,35.2935,1540777.0
2018-02-12 09:30:00,42.37,42.71,42.18,42.25,266049.0,35.5875,35.8731,35.4279,35.4867,266049.0
2018-02-12 09:35:00,42.26,42.3,42.1,42.29,416676.0,35.4951,35.5287,35.3607,35.5203,416676.0
2018-02-12 09:40:00,42.29,42.74,42.29,42.73,265487.0,35.5203,35.8983,35.5203,35.8899,265487.0
2018-02-12 09:45:00,42.74,42.8,42.67,42.76,334044.0,35.8983,35.9486,35.8395,35.9151,334044.0
2018-02-12 09:50:00,42.76,42.78,42.65,42.72,152332.0,35.9151,35.9318,35.8227,35.8815,152332.0
2018-02-12 09:55:00,42.72,42.75,42.61,42.61,96723.0,35.8815,35.9067,35.7891,35.7891,96723.0
2018-02-12 10:00:00,42.62,42.63,42.54,42.6,154391.0,35.7975,35.8059,35.7303,35.7807,154391.0
2018-02-12 10:05:00,42.6,42.62,42.51,42.51,139473.0,35.7807,35.7975,35.7051,35.7051,139473.0
2018-02-12 10:10:00,42.5,42.51,42.34,42.39,92322.0,35.6967,35.7051,35.5623,35.6043,92322.0
2018-02-12 10:15:00,42.39,42.41,42.34,42.36,108660.0,35.6043,35.6211,35.5623,35.5791,108660.0
2018-02-12 10:20:00,42.35,42.37,42.26,42.34,80365.0,35.5707,35.5875,35.4951,35.5623,80365.0
2018-02-12 10:25:00,42.34,42.41,42.26,42.41,92768.0,35.5623,35.6211,35.4951,35.6211,92768.0
2018-02-12 10:30:00,42.41,42.42,42.29,42.41,104766.0,35.6211,35.6295,35.5203,35.6211,104766.0
2018-02-12 10:35:00,42.41,42.44,42.34,42.35,111561.0,35.6211,35.6463,35.5623,35.5707,111561.0
2018-02-12 10:40:00,42.35,42.36,42.25,42.28,86403.0,35.5707,35.5791,35.4867,35.5119,86403.0
2018-02-12 10:45:00,42.27,42.49,42.26,42.49,308477.0,35.5035,35.6883,35.4951,35.6883,308477.0
2018-02-12 10:50:00,42.49,42.54,42.45,42.46,133700.0,35.6883,35.7303,35.6547,35.6631,133700.0
2018-02-12 10:55:00,42.45,42.51,42.45,42.5,131507.0,35.6547,35.7051,35.6547,35.6967,131507.0
2018-02-12 11:00:00,42.5,42.56,42.47,42.56,103026.0,35.6967,35.7471,35.6715,35.7471,103026.0
2018-02-12 11:05:00,42.56,42.66,42.55,42.64,88660.0,35.7471,35.8311,35.7387,35.8143,88660.0
2018-02-12 11:10:00,42.64,42.76,42.64,42.76,63188.0,35.8143,35.9151,35.8143,35.9151,63188.0
2018-02-12 11:15:00,42.76,42.76,42.65,42.67,80261.0,35.9151,35.9151,35.8227,35.8395,80261.0
2018-02-12 11:20:00,42.67,42.68,42.63,42.67,141321.0,35.8395,35.8479,35.8059,35.8395,141321.0
2018-02-12 11:25:00,42.66,42.72,42.65,42.69,169557.0,35.8311,35.8815,35.8227,35.8563,169557.0
2018-02-12 11:30:00,42.69,42.71,42.62,42.7,86154.0,35.8563,35.8731,35.7975,35.8647,86154.0
2018-02-12 11:35:00,42.7,42.71,42.67,42.7,49821.0,35.8647,35.8731,35.8395,35.8647,49821.0
2018-02-12 11:40:00,42.7,42.71,42.66,42.68,72484.0,35.8647,35.8731,35.8311,35.8479,72484.0
2018-02-12 11:45:00,42.68,42.7,42.66,42.68,51772.0,35.8479,35.8647,35.8311,35.8479,51772.0
2018-02-12 11:50:00,42.68,42.69,42.66,42.69,96808.0,35.8479,35.8563,35.8311,35.8563,96808.0
2018-02-12 11:55:00,42.69,42.74,42.66,42.73,125263.0,35.8563,35.8983,35.8311,35.8899,125263.0
2018-02-12 12:00:00,42.73,42.74,42.7,42.73,179553.0,35.8899,35.8983,35.8647,35.8899,179553.0
2018-02-12 12:05:00,42.73,42.76,42.71,42.74,134906.0,35.8899,35.9151,35.8731,35.8983,134906.0
2018-02-12 12:10:00,42.73,42.77,42.7,42.77,187345.0,35.8899,35.9235,35.8647,35.9235,187345.0
2018-02-12 12:15:00,42.77,42.8,42.72,42.76,274871.0,35.9235,35.9486,35.8815,35.9151,274871.0
2018-02-12 12:20:00,42.76,42.8,42.73,42.75,123822.0,35.9151,35.9486,35.8899,35.9067,123822.0
2018-02-12 12:25:00,42.75,42.75,42.73,42.73,66818.0,35.9067,35.9067,35.8899,35.8899,66818.0
2018-02-12 12:30:00,42.73,42.75,42.67,42.75,96510.0,35.8899,35.9067,35.8395,35.9067,96510.0
2018-02-12 12:35:00,42.75,42.82,42.74,42.82,47242.0,35.9067,35.9654,35.8983,35.9654,47242.0
2018-02-12 12:40:00,42.82,42.88,42.78,42.84,115905.0,35.9654,36.0158,35.9318,35.9822,115905.0
2018-02-12 12:45:00,42.84,42.86,42.71,42.72,58960.0,35.9822,35.999,35.8731,35.8815,58960.0
2018-02-12 12:50:00,42.72,42.75,42.69,42.69,58992.0,35.8815,35.9067,35.8563,35.8563,58992.0
2018-02-12 12:55:00,42.68,42.7,42.68,42.7,36703.0,35.8479,35.8647,35.8479,35.8647,36703.0
2018-02-12 13:00:00,42.7,42.73,42.68,42.71,74088.0,35.8647,35.8899,35.8479,35.8731,74088.0
2018-02-12 13:05:00,42.72,42.72,42.64,42.66,48016.0,35.8815,35.8815,35.8143,35.8311,48016.0
2018-02-12 13:10:00,42.67,42.71,42.66,42.68,46676.0,35.8395,35.8731,35.8311,35.8479,46676.0
2018-02-12 13:15:00,42.68,42.68,42.64,42.65,68837.0,35.8479,35.8479,35.8143,35.8227,68837.0
2018-02-12 13:20:00,42.64,42.69,42.61,42.67,48294.0,35.8143,35.8563,35.7891,35.8395,48294.0
2018-02-12 13:25:00,42.67,42.67,42.61,42.62,126108.0,35.8395,35.8395,35.7891,35.7975,126108.0
2018-02-12 13:30:00,42.62,42.65,42.61,42.64,45590.0,35.7975,35.8227,35.7891,35.8143,45590.0
2018-02-12 13:35:00,42.64,42.64,42.59,42.61,43594.0,35.8143,35.8143,35.7723,35.7891,43594.0
2018-02-12 13:40:00,42.61,42.61,42.58,42.61,86563.0,35.7891,35.7891,35.7639,35.7891,86563.0
2018-02-12 13:45:00,42.6,42.68,42.6,42.66,84219.0,35.7807,35.8479,35.7807,35.8311,84219.0
2018-02-12 13:50:00,42.66,42.7,42.65,42.7,151583.0,35.8311,35.8647,35.8227,35.8647,151583.0
2018-02-12 13:55:00,42.7,42.74,42.69,42.73,174438.0,35.8647,35.8983,35.8563,35.8899,174438.0
2018-02-12 14:00:00,42.73,42.75,42.72,42.73,79148.0,35.8899,35.9067,35.8815,35.8899,79148.0
2018-02-12 14:05:00,42.73,42.74,42.72,42.73,66210.0,35.8899,35.8983,35.8815,35.8899,66210.0
2018-02-12 14:10:00,42.74,42.74,42.67,42.69,89345.0,35.8983,35.8983,35.8395,35.8563,89345.0
2018-02-12 14:15:00,42.69,42.69,42.65,42.68,53617.0,35.8563,35.8563,35.8227,35.8479,53617.0
2018-02-12 14:20:00,42.68,42.71,42.67,42.7,73883.0,35.8479,35.8731,35.8395,35.8647,73883.0
2018-02-12 14:25:00,42.7,42.75,42.67,42.75,70420.0,35.8647,35.9067,35.8395,35.9067,70420.0
2018-02-12 14:30:00,42.75,42.75,42.73,42.73,104324.0,35.9067,35.9067,35.8899,35.8899,104324.0
2018-02-12 14:35:00,42.73,42.75,42.73,42.75,106259.0,35.8899,35.9067,35.8899,35.9067,106259.0
2018-02-12 14:40:00,42.75,42.77,42.68,42.69,146565.0,35.9067,35.9235,35.8479,35.8563,146565.0
2018-02-12 14:45:00,42.68,42.7,42.67,42.7,133984.0,35.8479,35.8647,35.8395,35.8647,133984.0
2018-02-12 14:50:00,42.7,42.71,42.66,42.71,123445.0,35.8647,35.8731,35.8311,35.8731,123445.0
2018-02-12 14:55:00,42.7,42.72,42.64,42.65,118361.0,35.8647,35.8815,35.8143,35.8227,118361.0
2018-02-12 15:00:00,42.65,42.65,42.57,42.59,125412.0,35.8227,35.8227,35.7555,35.7723,125412.0
2018-02-12 15:05:00,42.59,42.62,42.58,42.59,80297.0,35.7723,35.7975,35.7639,35.7723,80297.0
2018-02-12 15:10:00,42.58,42.62,42.57,42.6,163563.0,35.7639,35.7975,35.7555,35.7807,163563.0
2018-02-12 15:15:00,42.6,42.68,42.6,42.68,101709.0,35.7807,35.8479,35.7807,35.8479,101709.0
2018-02-12 15:20:00,42.68,42.73,42.67,42.72,158185.0,35.8479,35.8899,35.8395,35.8815,158185.0
2018-02-12 15:25:00,42.72,42.74,42.69,42.7,151838.0,35.8815,35.8983,35.8563,35.8647,151838.0
2018-02-12 15:30:00,42.71,42.73,42.64,42.66,175896.0,35.8731,35.8899,35.8143,35.8311,175896.0
2018-02-12 15:35:00,42.66,42.67,42.58,42.63,169985.0,35.8311,35.8395,35.7639,35.8059,169985.0
2018-02-12 15:40:00,42.63,42.66,42.61,42.66,200870.0,35.8059,35.8311,35.7891,35.8311,200870.0
2018-02-12 15:45:00,42.65,42.65,42.44,42.57,357176.0,35.8227,35.8227,35.6463,35.7555,357176.0
2018-02-12 15:50:00,42.57,42.64,42.5,42.55,567611.0,35.7555,35.8143,35.6967,35.7387,567611.0
2018-02-12 15:55:00,42.55,42.56,42.5,42.51,832064.0,35.7387,35.7471,35.6967,35.7051,832064.0
2018-02-13 09:30:00,42.26,42.39,42.17,42.18,198250.0,35.4951,35.6043,35.4195,35.4279,198250.0
2018-02-13 09:35:00,42.18,42.32,42.17,42.3,115494.0,35.4279,35.5455,35.4195,35.5287,115494.0
2018-02-13 09:40:00,42.3,42.33,42.21,42.26,137291.0,35.5287,35.5539,35.4531,35.4951,137291.0
2018-02-13 09:45:00,42.25,42.27,42.15,42.16,70649.0,35.4867,35.5035,35.4027,35.4111,70649.0
2018-02-13 09:50:00,42.16,42.26,42.15,42.22,66572.0,35.4111,35.4951,35.4027,35.4615,66572.0
2018-02-13 09:55:00,42.22,42.25,42.12,42.16,70322.0,35.4615,35.4867,35.3775,35.4111,70322.0
2018-02-13 10:00:00,42.16,42.21,42.07,42.11,79466.0,35.4111,35.4531,35.3355,35.3691,79466.0
2018-02-13 10:05:00,42.12,42.15,42.07,42.08,61218.0,35.3775,35.4027,35.3355,35.3439,61218.0
2018-02-13 10:10:00,42.07,42.09,42.05,42.05,71286.0,35.3355,35.3523,35.3187,35.3187,71286.0
2018-02-13 10:15:00,42.05,42.06,42.0,42.02,72826.0,35.3187,35.3271,35.2767,35.2935,72826.0
2018-02-13 10:20:00,42.01,42.1,42.01,42.06,89203.0,35.2851,35.3607,35.2851,35.3271,89203.0
2018-02-13 10:25:00,42.07,42.14,42.06,42.09,91823.0,35.3355,35.3943,35.3271,35.3523,91823.0
2018-02-13 10:30:00,42.1,42.16,42.1,42.15,35461.0,35.3607,35.4111,35.3607,35.4027,35461.0
2018-02-13 10:35:00,42.15,42.23,42.14,42.22,81606.0,35.4027,35.4699,35.3943,35.4615,81606.0
2018-02-13 10:40:00,42.22,42.22,42.18,42.2,59045.0,35.4615,35.4615,35.4279,35.4447,59045.0
2018-02-13 10:45:00,42.19,42.21,42.18,42.21,165877.0,35.4363,35.4531,35.4279,35.4531,165877.0
2018-02-13 10:50:00,42.21,42.29,42.2,42.24,101095.0,35.4531,35.5203,35.4447,35.4783,101095.0
2018-02-13 10:55:00,42.24,42.24,42.2,42.2,80703.0,35.4783,35.4783,35.4447,35.4447,80703.0
2018-02-13 11:00:00,42.2,42.21,42.18,42.2,74082.0,35.4447,35.4531,35.4279,35.4447,74082.0
2018-02-13 11:05:00,42.19,42.2,42.16,42.17,68295.0,35.4363,35.4447,35.4111,35.4195,68295.0
2018-02-13 11:10:00,42.16,42.23,42.14,42.21,63693.0,35.4111,35.4699,35.3943,35.4531,63693.0
2018-02-13 11:15:00,42.21,42.21,42.17,42.19,33948.0,35.4531,35.4531,35.4195,35.4363,33948.0
2018-02-13 11:20:00,42.19,42.19,42.17,42.19,67397.0,35.4363,35.4363,35.4195,35.4363,67397.0
2018-02-13 11:25:00,42.19,42.2,42.15,42.17,61447.0,35.4363,35.4447,35.4027,35.4195,61447.0
2018-02-13 11:30:00,42.17,42.26,42.17,42.25,89426.0,35.4195,35.4951,35.4195,35.4867,89426.0
2018-02-13 11:35:00,42.25,42.29,42.24,42.29,40354.0,35.4867,35.5203,35.4783,35.5203,40354.0
2018-02-13 11:40:00,42.29,42.29,42.23,42.23,72190.0,35.5203,35.5203,35.4699,35.4699,72190.0
2018-02-13 11:45:00,42.24,42.33,42.24,42.33,24877.0,35.4783,35.5539,35.4783,35.5539,24877.0
2018-02-13 11:50:00,42.33,42.4,42.32,42.38,22933.0,35.5539,35.6127,35.5455,35.5959,22933.0
2018-02-13 11:55:00,42.38,42.44,42.37,42.39,33683.0,35.5959,35.6463,35.5875,35.6043,33683.0
2018-02-13 12:00:00,42.4,42.44,42.39,42.4,31663.0,35.6127,35.6463,35.6043,35.6127,31663.0
2018-02-13 12:05:00,42.41,42.41,42.38,42.39,29467.0,35.6211,35.6211,35.5959,35.6043,29467.0
2018-02-13 12:10:00,42.39,42.39,42.38,42.39,28410.0,35.6043,35.6043,35.5959,35.6043,28410.0
2018-02-13 12:15:00,42.39,42.39,42.37,42.38,41880.0,35.6043,35.6043,35.5875,35.5959,41880.0
2018-02-13 12:20:00,42.38,42.38,42.37,42.38,32196.0,35.5959,35.5959,35.5875,35.5959,32196.0
2018-02-13 12:25:00,42.38,42.38,42.34,42.37,71963.0,35.5959,35.5959,35.5623,35.5875,71963.0
2018-02-13 12:30:00,42.37,42.37,42.36,42.37,22267.0,35.5875,35.5875,35.5791,35.5875,22267.0
2018-02-13 12:35:00,42.37,42.44,42.35,42.43,99517.0,35.5875,35.6463,35.5707,35.6379,99517.0
2018-02-13 12:40:00,42.44,42.55,42.44,42.52,157691.0,35.6463,35.7387,35.6463,35.7135,157691.0
2018-02-13 12:45:00,42.53,42.56,42.49,42.5,53701.0,35.7219,35.7471,35.6883,35.6967,53701.0
2018-02-13 12:50:00,42.51,42.52,42.47,42.48,31087.0,35.7051,35.7135,35.6715,35.6799,31087.0
2018-02-13 12:55:00,42.48,42.5,42.44,42.44,56911.0,35.6799,35.6967,35.6463,35.6463,56911.0
2018-02-13 13:00:00,42.43,42.45,42.41,42.43,100491.0,35.6379,35.6547,35.6211,35.6379,100491.0
2018-02-13 13:05:00,42.42,42.44,42.38,42.44,33253.0,35.6295,35.6463,35.5959,35.6463,33253.0
2018-02-13 13:10:00,42.44,42.49,42.42,42.49,48073.0,35.6463,35.6883,35.6295,35.6883,48073.0
2018-02-13 13:15:00,42.5,42.58,42.47,42.57,46630.0,35.6967,35.7639,35.6715,35.7555,46630.0
2018-02-13 13:20:00,42.58,42.67,42.58,42.66,45587.0,35.7639,35.8395,35.7639,35.8311,45587.0
2018-02-13 13:25:00,42.66,42.68,42.63,42.65,77671.0,35.8311,35.8479,35.8059,35.8227,77671.0
2018-02-13 13:30:00,42.64,42.64,42.59,42.63,35452.0,35.8143,35.8143,35.7723,35.8059,35452.0
2018-02-13 13:35:00,42.63,42.65,42.59,42.64,32079.0,35.8059,35.8227,35.7723,35.8143,32079.0
2018-02-13 13:40:00,42.65,42.65,42.6,42.6,54878.0,35.8227,35.8227,35.7807,35.7807,54878.0
2018-02-13 13:45:00,42.6,42.64,42.6,42.61,55399.0,35.7807,35.8143,35.7807,35.7891,55399.0
2018-02-13 13:50:00,42.61,42.62,42.6,42.61,59910.0,35.7891,35.7975,35.7807,35.7891,59910.0
2018-02-13 13:55:00,42.61,42.61,42.6,42.61,58158.0,35.7891,35.7891,35.7807,35.7891,58158.0
2018-02-13 14:00:00,42.61,42.63,42.6,42.63,51553.0,35.7891,35.8059,35.7807,35.8059,51553.0
2018-02-13 14:05:00,42.63,42.7,42.62,42.7,54307.0,35.8059,35.8647,35.7975,35.8647,54307.0
2018-02-13 14:10:00,42.7,42.73,42.69,42.73,337950.0,35.8647,35.8899,35.8563,35.8899,337950.0
2018-02-13 14:15:00,42.73,42.74,42.7,42.71,48523.0,35.8899,35.8983,35.8647,35.8731,48523.0
2018-02-13 14:20:00,42.71,42.73,42.71,42.71,31475.0,35.8731,35.8899,35.8731,35.8731,31475.0
2018-02-13 14:25:00,42.7,42.71,42.67,42.68,26171.0,35.8647,35.8731,35.8395,35.8479,26171.0
2018-02-13 14:30:00,42.68,42.68,42.63,42.66,38450.0,35.8479,35.8479,35.8059,35.8311,38450.0
2018-02-13 14:35:00,42.66,42.67,42.64,42.65,32585.0,35.8311,35.8395,35.8143,35.8227,32585.0
2018-02-13 14:40:00,42.66,42.66,42.64,42.66,56742.0,35.8311,35.8311,35.8143,35.8311,56742.0
2018-02-13 14:45:00,42.66,42.67,42.65,42.66,85921.0,35.8311,35.8395,35.8227,35.8311,85921.0
2018-02-13 14:50:00,42.66,42.71,42.66,42.7,55575.0,35.8311,35.8731,35.8311,35.8647,55575.0
2018-02-13 14:55:00,42.7,42.75,42.7,42.75,106874.0,35.8647,35.9067,35.8647,35.9067,106874.0
2018-02-13 15:00:00,42.75,42.83,42.74,42.77,338838.0,35.9067,35.9738,35.8983,35.9235,338838.0
2018-02-13 15:05:00,42.77,42.82,42.77,42.79,74399.0,35.9235,35.9654,35.9235,35.9402,74399.0
2018-02-13 15:10:00,42.78,42.82,42.76,42.82,301664.0,35.9318,35.9654,35.9151,35.9654,301664.0
2018-02-13 15:15:00,42.82,42.87,42.8,42.83,238359.0,35.9654,36.0074,35.9486,35.9738,238359.0
2018-02-13 15:20:00,42.83,42.84,42.8,42.82,79695.0,35.9738,35.9822,35.9486,35.9654,79695.0
2018-02-13 15:25:00,42.82,42.84,42.81,42.83,263440.0,35.9654,35.9822,35.957,35.9738,263440.0
2018-02-13 15:30:00,42.83,42.91,42.81,42.91,264988.0,35.9738,36.041,35.957,36.041,264988.0
2018-02-13 15:35:00,42.91,43.02,42.9,42.95,290965.0,36.041,36.1334,36.0326,36.0746,290965.0
2018-02-13 15:40:00,42.95,42.95,42.82,42.82,261306.0,36.0746,36.0746,35.9654,35.9654,261306.0
2018-02-13 15:45:00,42.83,42.87,42.79,42.79,132404.0,35.9738,36.0074,35.9402,35.9402,132404.0
2018-02-13 15:50:00,42.8,42.81,42.78,42.81,273489.0,35.9486,35.957,35.9318,35.957,273489.0
2018-02-13 15:55:00,42.81,42.81,42.74,42.79,597523.0,35.957,35.957,35.8983,35.9402,597523.0
2018-02-14 09:30:00,42.43,42.69,42.33,42.33,358226.0,35.6379,35.8563,35.5539,35.5539,358226.0
2018-02-14 09:35:00,42.33,42.44,42.15,42.29,202628.0,35.5539,35.6463,35.4027,35.5203,202628.0
2018-02-14 09:40:00,42.31,42.35,42.11,42.18,81507.0,35.5371,35.5707,35.3691,35.4279,81507.0
2018-02-14 09:45:00,42.18,42.19,42.04,42.11,233448.0,35.4279,35.4363,35.3103,35.3691,233448.0
2018-02-14 09:50:00,42.11,42.22,42.07,42.22,248737.0,35.3691,35.4615,35.3355,35.4615,248737.0
2018-02-14 09:55:00,42.22,42.31,42.21,42.24,1019904.0,35.4615,35.5371,35.4531,35.4783,1019904.0
2018-02-14 10:00:00,42.25,42.37,42.24,42.29,330774.0,35.4867,35.5875,35.4783,35.5203,330774.0
2018-02-14 10:05:00,42.28,42.44,42.28,42.43,131157.0,35.5119,35.6463,35.5119,35.6379,131157.0
2018-02-14 10:10:00,42.43,42.53,42.32,42.38,84993.0,35.6379,35.7219,35.5455,35.5959,84993.0
2018-02-14 10:15:00,42.41,42.44,42.34,42.39,77663.0,35.6211,35.6463,35.5623,35.6043,77663.0
2018-02-14 10:20:00,42.4,42.59,42.37,42.57,114451.0,35.6127,35.7723,35.5875,35.7555,114451.0
2018-02-14 10:25:00,42.56,42.59,42.43,42.47,114515.0,35.7471,35.7723,35.6379,35.6715,114515.0
2018-02-14 10:30:00,42.48,42.58,42.42,42.48,93334.0,35.6799,35.7639,35.6295,35.6799,93334.0
2018-02-14 10:35:00,42.48,42.71,42.47,42.71,130217.0,35.6799,35.8731,35.6715,35.8731,130217.0
2018-02-14 10:40:00,42.7,42.73,42.64,42.67,76425.0,35.8647,35.8899,35.8143,35.8395,76425.0
2018-02-14 10:45:00,42.67,42.76,42.67,42.7,74891.0,35.8395,35.9151,35.8395,35.8647,74891.0
2018-02-14 10:50:00,42.7,42.81,42.68,42.7,53709.0,35.8647,35.957,35.8479,35.8647,53709.0
2018-02-14 10:55:00,42.71,42.85,42.71,42.77,164734.0,35.8731,35.9906,35.8731,35.9235,164734.0
2018-02-14 11:00:00,42.77,42.78,42.66,42.7,74364.0,35.9235,35.9318,35.8311,35.8647,74364.0
2018-02-14 11:05:00,42.7,42.73,42.61,42.62,57444.0,35.8647,35.8899,35.7891,35.7975,57444.0
2018-02-14 11:10:00,42.63,42.74,42.61,42.7,122177.0,35.8059,35.8983,35.7891,35.8647,122177.0
2018-02-14 11:15:00,42.7,42.82,42.69,42.8,58672.0,35.8647,35.9654,35.8563,35.9486,58672.0
2018-02-14 11:20:00,42.81,42.86,42.76,42.84,64891.0,35.957,35.999,35.9151,35.9822,64891.0
2018-02-14 11:25:00,42.85,42.91,42.8,42.84,119236.0,35.9906,36.041,35.9486,35.9822,119236.0
2018-02-14 11:30:00,42.85,42.87,42.75,42.75,41268.0,35.9906,36.0074,35.9067,35.9067,41268.0
2018-02-14 11:35:00,42.76,42.86,42.72,42.86,78943.0,35.9151,35.999,35.8815,35.999,78943.0
2018-02-14 11:40:00,42.87,42.89,42.82,42.85,52447.0,36.0074,36.0242,35.9654,35.9906,52447.0
2018-02-14 11:45:00,42.86,42.88,42.73,42.73,56252.0,35.999,36.0158,35.8899,35.8899,56252.0
2018-02-14 11:50:00,42.73,42.74,42.69,42.72,37148.0,35.8899,35.8983,35.8563,35.8815,37148.0
2018-02-14 11:55:00,42.72,42.73,42.67,42.67,27688.0,35.8815,35.8899,35.8395,35.8395,27688.0
2018-02-14 12:00:00,42.68,42.75,42.68,42.73,32175.0,35.8479,35.9067,35.8479,35.8899,32175.0
2018-02-14 12:05:00,42.74,42.81,42.7,42.74,57974.0,35.8983,35.957,35.8647,35.8983,57974.0
2018-02-14 12:10:00,42.76,42.78,42.72,42.76,43885.0,35.9151,35.9318,35.8815,35.9151,43885.0
2018-02-14 12:15:00,42.75,42.75,42.69,42.69,49837.0,35.9067,35.9067,35.8563,35.8563,49837.0
2018-02-14 12:20:00,42.69,42.8,42.69,42.77,65711.0,35.8563,35.9486,35.8563,35.9235,65711.0
2018-02-14 12:25:00,42.77,42.9,42.77,42.86,59922.0,35.9235,36.0326,35.9235,35.999,59922.0
2018-02-14 12:30:00,42.86,42.89,42.84,42.89,46017.0,35.999,36.0242,35.9822,36.0242,46017.0
2018-02-14 12:35:00,42.89,42.98,42.88,42.97,87972.0,36.0242,36.0998,36.0158,36.0914,87972.0
2018-02-14 12:40:00,42.98,42.98,42.92,42.94,49321.0,36.0998,36.0998,36.0494,36.0662,49321.0
2018-02-14 12:45:00,42.94,42.94,42.9,42.91,65751.0,36.0662,36.0662,36.0326,36.041,65751.0
2018-02-14 12:50:00,42.91,43.01,42.9,43.01,57136.0,36.041,36.125,36.0326,36.125,57136.0
2018-02-14 12:55:00,43.01,43.05,42.99,43.01,60308.0,36.125,36.1586,36.1082,36.125,60308.0
2018-02-14 13:00:00,43.02,43.1,42.99,43.07,35061.0,36.1334,36.2006,36.1082,36.1754,35061.0
2018-02-14 13:05:00,43.07,43.15,43.07,43.11,34781.0,36.1754,36.2426,36.1754,36.209,34781.0
2018-02-14 13:10:00,43.11,43.14,43.1,43.11,28778.0,36.209,36.2342,36.2006,36.209,28778.0
2018-02-14 13:15:00,43.12,43.14,43.07,43.08,30154.0,36.2174,36.2342,36.1754,36.1838,30154.0
2018-02-14 13:20:00,43.07,43.11,43.06,43.08,49394.0,36.1754,36.209,36.167,36.1838,49394.0
2018-02-14 13:25:00,43.08,43.09,43.05,43.05,30694.0,36.1838,36.1922,36.1586,36.1586,30694.0
2018-02-14 13:30:00,43.06,43.1,43.04,43.07,33035.0,36.167,36.2006,36.1502,36.1754,33035.0
2018-02-14 13:35:00,43.07,43.07,43.01,43.02,29460.0,36.1754,36.1754,36.125,36.1334,29460.0
2018-02-14 13:40:00,43.02,43.08,43.0,43.08,37810.0,36.1334,36.1838,36.1166,36.1838,37810.0
2018-02-14 13:45:00,43.08,43.11,43.03,43.11,61680.0,36.1838,36.209,36.1418,36.209,61680.0
2018-02-14 13:50:00,43.1,43.12,43.06,43.1,64242.0,36.2006,36.2174,36.167,36.2006,64242.0
2018-02-14 13:55:00,43.09,43.11,43.06,43.06,33876.0,36.1922,36.209,36.167,36.167,33876.0
2018-02-14 14:00:00,43.06,43.12,43.06,43.08,66167.0,36.167,36.2174,36.167,36.1838,66167.0
2018-02-14 14:05:00,43.09,43.29,43.08,43.23,208367.0,36.1922,36.3602,36.1838,36.3098,208367.0
2018-02-14 14:10:00,43.24,43.31,43.23,43.27,139572.0,36.3182,36.377,36.3098,36.3434,139572.0
2018-02-14 14:15:00,43.27,43.27,43.17,43.22,94687.0,36.3434,36.3434,36.2594,36.3014,94687.0
2018-02-14 14:20:00,43.21,43.22,43.1,43.11,75513.0,36.293,36.3014,36.2006,36.209,75513.0
2018-02-14 14:25:00,43.1,43.15,43.03,43.06,86246.0,36.2006,36.2426,36.1418,36.167,86246.0
2018-02-14 14:30:00,43.07,43.12,43.02,43.1,85784.0,36.1754,36.2174,36.1334,36.2006,85784.0
2018-02-14 14:35:00,43.1,43.18,43.06,43.17,56183.0,36.2006,36.2678,36.167,36.2594,56183.0
2018-02-14 14:40:00,43.17,43.19,43.12,43.13,44121.0,36.2594,36.2762,36.2174,36.2258,44121.0
2018-02-14 14:45:00,43.12,43.13,43.06,43.11,56349.0,36.2174,36.2258,36.167,36.209,56349.0
2018-02-14 14:50:00,43.11,43.13,43.1,43.11,38583.0,36.209,36.2258,36.2006,36.209,38583.0
2018-02-14 14:55:00,43.11,43.11,43.07,43.09,54851.0,36.209,36.209,36.1754,36.1922,54851.0
2018-02-14 15:00:00,43.09,43.13,43.08,43.09,131350.0,36.1922,36.2258,36.1838,36.1922,131350.0
2018-02-14 15:05:00,43.1,43.12,43.08,43.1,104226.0,36.2006,36.2174,36.1838,36.2006,104226.0
2018-02-14 15:10:00,43.09,43.13,43.09,43.12,54173.0,36.1922,36.2258,36.1922,36.2174,54173.0
2018-02-14 15:15:00,43.12,43.13,43.08,43.13,67197.0,36.2174,36.2258,36.1838,36.2258,67197.0
2018-02-14 15:20:00,43.13,43.13,43.05,43.06,109478.0,36.2258,36.2258,36.1586,36.167,109478.0
2018-02-14 15:25:00,43.05,43.12,43.05,43.06,62112.0,36.1586,36.2174,36.1586,36.167,62112.0
2018-02-14 15:30:00,43.07,43.1,43.01,43.02,164659.0,36.1754,36.2006,36.125,36.1334,164659.0
2018-02-14 15:35:00,43.02,43.04,43.01,43.04,162823.0,36.1334,36.1502,36.125,36.1502,162823.0
2018-02-14 15:40:00,43.04,43.04,43.0,43.01,201538.0,36.1502,36.1502,36.1166,36.125,201538.0
2018-02-14 15:45:00,43.0,43.07,43.0,43.03,220637.0,36.1166,36.1754,36.1166,36.1418,220637.0
2018-02-14 15:50:00,43.02,43.04,42.95,42.99,293834.0,36.1334,36.1502,36.0746,36.1082,293834.0
2018-02-14 15:55:00,43.0,43.01,42.96,42.97,515661.0,36.1166,36.125,36.083,36.0914,515661.0
2018-02-15 09:30:00,43.17,43.17,42.78,42.86,208056.0,36.2594,36.2594,35.9318,35.999,208056.0
2018-02-15 09:35:00,42.88,43.05,42.87,42.99,85808.0,36.0158,36.1586,36.0074,36.1082,85808.0
2018-02-15 09:40:00,42.99,43.06,42.94,42.96,67962.0,36.1082,36.167,36.0662,36.083,67962.0
2018-02-15 09:45:00,42.96,43.01,42.84,43.01,86671.0,36.083,36.125,35.9822,36.125,86671.0
2018-02-15 09:50:00,43.0,43.03,42.95,42.98,115339.0,36.1166,36.1418,36.0746,36.0998,115339.0
2018-02-15 09:55:00,42.98,43.08,42.97,43.05,128173.0,36.0998,36.1838,36.0914,36.1586,128173.0
2018-02-15 10:00:00,43.06,43.1,43.0,43.0,126106.0,36.167,36.2006,36.1166,36.1166,126106.0
2018-02-15 10:05:00,43.0,43.02,42.95,43.01,117621.0,36.1166,36.1334,36.0746,36.125,117621.0
2018-02-15 10:10:00,43.02,43.02,42.93,42.98,49915.0,36.1334,36.1334,36.0578,36.0998,49915.0
2018-02-15 10:15:00,42.97,43.06,42.97,43.06,105180.0,36.0914,36.167,36.0914,36.167,105180.0
2018-02-15 10:20:00,43.06,43.17,43.04,43.17,56209.0,36.167,36.2594,36.1502,36.2594,56209.0
2018-02-15 10:25:00,43.17,43.2,43.14,43.16,69509.0,36.2594,36.2846,36.2342,36.251,69509.0
2018-02-15 10:30:00,43.16,43.17,43.12,43.15,104081.0,36.251,36.2594,36.2174,36.2426,104081.0
2018-02-15 10:35:00,43.15,43.19,43.13,43.18,59018.0,36.2426,36.2762,36.2258,36.2678,59018.0
2018-02-15 10:40:00,43.19,43.23,43.14,43.18,75540.0,36.2762,36.3098,36.2342,36.2678,75540.0
2018-02-15 10:45:00,43.19,43.21,43.15,43.18,114360.0,36.2762,36.293,36.2426,36.2678,114360.0
2018-02-15 10:50:00,43.18,43.23,43.17,43.21,101519.0,36.2678,36.3098,36.2594,36.293,101519.0
2018-02-15 10:55:00,43.22,43.22,43.16,43.17,129885.0,36.3014,36.3014,36.251,36.2594,129885.0
2018-02-15 11:00:00,43.16,43.17,43.09,43.11,106620.0,36.251,36.2594,36.1922,36.209,106620.0
2018-02-15 11:05:00,43.11,43.17,43.1,43.15,143747.0,36.209,36.2594,36.2006,36.2426,143747.0
2018-02-15 11:10:00,43.15,43.18,43.13,43.18,154894.0,36.2426,36.2678,36.2258,36.2678,154894.0
2018-02-15 11:15:00,43.18,43.19,43.15,43.17,61671.0,36.2678,36.2762,36.2426,36.2594,61671.0
2018-02-15 11:20:00,43.17,43.25,43.17,43.23,51135.0,36.2594,36.3266,36.2594,36.3098,51135.0
2018-02-15 11:25:00,43.22,43.31,43.19,43.31,70528.0,36.3014,36.377,36.2762,36.377,70528.0
2018-02-15 11:30:00,43.32,43.38,43.3,43.37,57171.0,36.3854,36.4358,36.3686,36.4274,57171.0
2018-02-15 11:35:00,43.37,43.39,43.34,43.37,60921.0,36.4274,36.4442,36.4022,36.4274,60921.0
2018-02-15 11:40:00,43.38,43.45,43.37,43.43,191278.0,36.4358,36.4946,36.4274,36.4778,191278.0
2018-02-15 11:45:00,43.44,43.49,43.42,43.49,123874.0,36.4862,36.5282,36.4694,36.5282,123874.0
2018-02-15 11:50:00,43.49,43.53,43.49,43.5,85677.0,36.5282,36.5618,36.5282,36.5366,85677.0
2018-02-15 11:55:00,43.51,43.51,43.47,43.48,59682.0,36.545,36.545,36.5114,36.5198,59682.0
2018-02-15 12:00:00,43.47,43.49,43.44,43.49,102404.0,36.5114,36.5282,36.4862,36.5282,102404.0
2018-02-15 12:05:00,43.49,43.54,43.47,43.51,96016.0,36.5282,36.5702,36.5114,36.545,96016.0
2018-02-15 12:10:00,43.52,43.54,43.5,43.52,86956.0,36.5534,36.5702,36.5366,36.5534,86956.0
2018-02-15 12:15:00,43.52,43.53,43.5,43.51,51963.0,36.5534,36.5618,36.5366,36.545,51963.0
2018-02-15 12:20:00,43.51,43.51,43.41,43.43,37988.0,36.545,36.545,36.461,36.4778,37988.0
2018-02-15 12:25:00,43.43,43.49,43.43,43.49,56224.0,36.4778,36.5282,36.4778,36.5282,56224.0
2018-02-15 12:30:00,43.48,43.55,43.48,43.53,27279.0,36.5198,36.5786,36.5198,36.5618,27279.0
2018-02-15 12:35:00,43.52,43.57,43.51,43.57,64236.0,36.5534,36.5954,36.545,36.5954,64236.0
2018-02-15 12:40:00,43.56,43.58,43.55,43.57,43078.0,36.587,36.6038,36.5786,36.5954,43078.0
2018-02-15 12:45:00,43.57,43.63,43.56,43.62,47453.0,36.5954,36.6458,36.587,36.6374,47453.0
2018-02-15 12:50:00,43.62,43.64,43.61,43.63,49461.0,36.6374,36.6542,36.629,36.6458,49461.0
2018-02-15 12:55:00,43.64,43.65,43.62,43.64,53090.0,36.6542,36.6626,36.6374,36.6542,53090.0
2018-02-15 13:00:00,43.64,43.66,43.63,43.64,60361.0,36.6542,36.671,36.6458,36.6542,60361.0
2018-02-15 13:05:00,43.64,43.68,43.63,43.67,37886.0,36.6542,36.6878,36.6458,36.6794,37886.0
2018-02-15 13:10:00,43.67,43.7,43.67,43.7,37667.0,36.6794,36.7046,36.6794,36.7046,37667.0
2018-02-15 13:15:00,43.7,43.7,43.65,43.66,37107.0,36.7046,36.7046,36.6626,36.671,37107.0
2018-02-15 13:20:00,43.67,43.67,43.62,43.63,49662.0,36.6794,36.6794,36.6374,36.6458,49662.0
2018-02-15 13:25:00,43.62,43.62,43.56,43.59,35408.0,36.6374,36.6374,36.587,36.6122,35408.0
2018-02-15 13:30:00,43.59,43.62,43.57,43.6,48167.0,36.6122,36.6374,36.5954,36.6206,48167.0
2018-02-15 13:35:00,43.6,43.68,43.6,43.68,201933.0,36.6206,36.6878,36.6206,36.6878,201933.0
2018-02-15 13:40:00,43.69,43.77,43.69,43.76,55775.0,36.6962,36.7634,36.6962,36.755,55775.0
2018-02-15 13:45:00,43.76,43.8,43.75,43.79,81302.0,36.755,36.7886,36.7466,36.7802,81302.0
2018-02-15 13:50:00,43.79,43.79,43.75,43.76,79432.0,36.7802,36.7802,36.7466,36.755,79432.0
2018-02-15 13:55:00,43.77,43.81,43.76,43.8,37329.0,36.7634,36.797,36.755,36.7886,37329.0
2018-02-15 14:00:00,43.81,43.85,43.8,43.84,58520.0,36.797,36.8306,36.7886,36.8222,58520.0
2018-02-15 14:05:00,43.84,43.91,43.84,43.91,225118.0,36.8222,36.881,36.8222,36.881,225118.0
2018-02-15 14:10:00,43.91,43.92,43.85,43.86,119797.0,36.881,36.8894,36.8306,36.839,119797.0
2018-02-15 14:15:00,43.86,43.92,43.85,43.91,116639.0,36.839,36.8894,36.8306,36.881,116639.0
2018-02-15 14:20:00,43.91,43.93,43.85,43.88,44386.0,36.881,36.8978,36.8306,36.8558,44386.0
2018-02-15 14:25:00,43.88,43.88,43.77,43.85,55220.0,36.8558,36.8558,36.7634,36.8306,55220.0
2018-02-15 14:30:00,43.84,43.85,43.78,43.81,90032.0,36.8222,36.8306,36.7718,36.797,90032.0
2018-02-15 14:35:00,43.81,43.83,43.79,43.83,54793.0,36.797,36.8138,36.7802,36.8138,54793.0
2018-02-15 14:40:00,43.82,43.88,43.82,43.84,105200.0,36.8054,36.8558,36.8054,36.8222,105200.0
2018-02-15 14:45:00,43.84,43.88,43.82,43.86,29674.0,36.8222,36.8558,36.8054,36.839,29674.0
2018-02-15 14:50:00,43.86,43.99,43.85,43.95,50220.0,36.839,36.9482,36.8306,36.9146,50220.0
2018-02-15 14:55:00,43.96,43.99,43.94,43.95,38698.0,36.923,36.9482,36.9062,36.9146,38698.0
2018-02-15 15:00:00,43.95,44.0,43.93,43.98,73959.0,36.9146,36.9566,36.8978,36.9398,73959.0
2018-02-15 15:05:00,43.98,43.99,43.95,43.97,61517.0,36.9398,36.9482,36.9146,36.9314,61517.0
2018-02-15 15:10:00,43.97,43.97,43.94,43.95,61340.0,36.9314,36.9314,36.9062,36.9146,61340.0
2018-02-15 15:15:00,43.96,43.97,43.92,43.93,78310.0,36.923,36.9314,36.8894,36.8978,78310.0
2018-02-15 15:20:00,43.93,43.98,43.92,43.97,101706.0,36.8978,36.9398,36.8894,36.9314,101706.0
2018-02-15 15:25:00,43.97,43.97,43.95,43.95,103905.0,36.9314,36.9314,36.9146,36.9146,103905.0
2018-02-15 15:30:00,43.95,43.98,43.89,43.9,107478.0,36.9146,36.9398,36.8642,36.8726,107478.0
2018-02-15 15:35:00,43.9,43.94,43.87,43.94,161036.0,36.8726,36.9062,36.8474,36.9062,161036.0
2018-02-15 15:40:00,43.94,44.03,43.93,43.97,190696.0,36.9062,36.9818,36.8978,36.9314,190696.0
2018-02-15 15:45:00,43.97,44.04,43.96,44.02,246642.0,36.9314,36.9902,36.923,36.9734,246642.0
2018-02-15 15:50:00,44.02,44.02,43.97,43.98,293223.0,36.9734,36.9734,36.9314,36.9398,293223.0
2018-02-15 15:55:00,43.97,44.09,43.97,44.09,541277.0,36.9314,37.0321,36.9314,37.0321,541277.0
2018-02-16 09:30:00,44.05,44.29,43.71,43.82,541283.0,36.9985,37.2001,36.713,36.8054,541283.0
2018-02-16 09:35:00,43.81,43.99,43.77,43.83,71908.0,36.797,36.9482,36.7634,36.8138,71908.0
2018-02-16 09:40:00,43.81,43.92,43.78,43.89,60671.0,36.797,36.8894,36.7718,36.8642,60671.0
2018-02-16 09:45:00,43.9,43.97,43.79,43.84,103900.0,36.8726,36.9314,36.7802,36.8222,103900.0
2018-02-16 09:50:00,43.85,43.99,43.83,43.99,89308.0,36.8306,36.9482,36.8138,36.9482,89308.0
2018-02-16 09:55:00,44.0,44.02,43.85,43.87,79369.0,36.9566,36.9734,36.8306,36.8474,79369.0
2018-02-16 10:00:00,43.88,44.03,43.88,43.95,69693.0,36.8558,36.9818,36.8558,36.9146,69693.0
2018-02-16 10:05:00,43.95,43.96,43.87,43.95,37337.0,36.9146,36.923,36.8474,36.9146,37337.0
2018-02-16 10:10:00,43.94,44.0,43.91,43.91,63164.0,36.9062,36.9566,36.881,36.881,63164.0
2018-02-16 10:15:00,43.91,43.99,43.88,43.88,81126.0,36.881,36.9482,36.8558,36.8558,81126.0
2018-02-16 10:20:00,43.89,43.89,43.77,43.78,77867.0,36.8642,36.8642,36.7634,36.7718,77867.0
2018-02-16 10:25:00,43.77,43.91,43.75,43.91,63840.0,36.7634,36.881,36.7466,36.881,63840.0
2018-02-16 10:30:00,43.92,44.01,43.9,43.95,71795.0,36.8894,36.965,36.8726,36.9146,71795.0
2018-02-16 10:35:00,43.94,44.0,43.88,43.89,101792.0,36.9062,36.9566,36.8558,36.8642,101792.0
2018-02-16 10:40:00,43.89,43.94,43.84,43.86,95433.0,36.8642,36.9062,36.8222,36.839,95433.0
2018-02-16 10:45:00,43.86,43.95,43.85,43.95,69576.0,36.839,36.9146,36.8306,36.9146,69576.0
2018-02-16 10:50:00,43.95,43.98,43.9,43.98,26633.0,36.9146,36.9398,36.8726,36.9398,26633.0
2018-02-16 10:55:00,43.98,43.98,43.9,43.91,36365.0,36.9398,36.9398,36.8726,36.881,36365.0
2018-02-16 11:00:00,43.91,43.95,43.89,43.91,67169.0,36.881,36.9146,36.8642,36.881,67169.0
2018-02-16 11:05:00,43.92,43.98,43.91,43.98,34802.0,36.8894,36.9398,36.881,36.9398,34802.0
2018-02-16 11:10:00,43.98,44.08,43.97,44.08,62525.0,36.9398,37.0237,36.9314,37.0237,62525.0
2018-02-16 11:15:00,44.08,44.09,44.02,44.05,35404.0,37.0237,37.0321,36.9734,36.9985,35404.0
2018-02-16 11:20:00,44.05,44.08,44.02,44.04,25713.0,36.9985,37.0237,36.9734,36.9902,25713.0
2018-02-16 11:25:00,44.05,44.08,44.04,44.05,30918.0,36.9985,37.0237,36.9902,36.9985,30918.0
2018-02-16 11:30:00,44.05,44.11,43.99,43.99,32159.0,36.9985,37.0489,36.9482,36.9482,32159.0
2018-02-16 11:35:00,43.99,44.05,43.99,44.05,39174.0,36.9482,36.9985,36.9482,36.9985,39174.0
2018-02-16 11:40:00,44.05,44.12,44.04,44.11,71521.0,36.9985,37.0573,36.9902,37.0489,71521.0
2018-02-16 11:45:00,44.11,44.15,44.09,44.13,30897.0,37.0489,37.0825,37.0321,37.0657,30897.0
2018-02-16 11:50:00,44.13,44.17,44.12,44.15,32644.0,37.0657,37.0993,37.0573,37.0825,32644.0
2018-02-16 11:55:00,44.14,44.15,44.07,44.07,32481.0,37.0741,37.0825,37.0153,37.0153,32481.0
2018-02-16 12:00:00,44.08,44.1,44.03,44.07,26241.0,37.0237,37.0405,36.9818,37.0153,26241.0
2018-02-16 12:05:00,44.08,44.08,44.01,44.05,37821.0,37.0237,37.0237,36.965,36.9985,37821.0
2018-02-16 12:10:00,44.05,44.09,44.04,44.05,24942.0,36.9985,37.0321,36.9902,36.9985,24942.0
2018-02-16 12:15:00,44.05,44.11,44.05,44.11,39377.0,36.9985,37.0489,36.9985,37.0489,39377.0
2018-02-16 12:20:00,44.1,44.11,44.07,44.1,28690.0,37.0405,37.0489,37.0153,37.0405,28690.0
2018-02-16 12:25:00,44.1,44.12,44.07,44.11,55162.0,37.0405,37.0573,37.0153,37.0489,55162.0
2018-02-16 12:30:00,44.12,44.17,44.11,44.16,73325.0,37.0573,37.0993,37.0489,37.0909,73325.0
2018-02-16 12:35:00,44.16,44.17,44.14,44.16,35283.0,37.0909,37.0993,37.0741,37.0909,35283.0
2018-02-16 12:40:00,44.17,44.17,44.15,44.16,19554.0,37.0993,37.0993,37.0825,37.0909,19554.0
2018-02-16 12:45:00,44.16,44.17,44.14,44.16,52590.0,37.0909,37.0993,37.0741,37.0909,52590.0
2018-02-16 12:50:00,44.17,44.18,44.05,44.09,75766.0,37.0993,37.1077,36.9985,37.0321,75766.0
2018-02-16 12:55:00,44.08,44.09,44.01,44.01,96116.0,37.0237,37.0321,36.965,36.965,96116.0
2018-02-16 13:00:00,44.02,44.07,44.01,44.07,43180.0,36.9734,37.0153,36.965,37.0153,43180.0
2018-02-16 13:05:00,44.07,44.09,44.03,44.08,65249.0,37.0153,37.0321,36.9818,37.0237,65249.0
2018-02-16 13:10:00,44.08,44.1,44.02,44.04,55087.0,37.0237,37.0405,36.9734,36.9902,55087.0
2018-02-16 13:15:00,44.04,44.05,43.93,43.95,64349.0,36.9902,36.9985,36.8978,36.9146,64349.0
2018-02-16 13:20:00,43.96,44.01,43.95,43.98,37435.0,36.923,36.965,36.9146,36.9398,37435.0
2018-02-16 13:25:00,43.97,43.97,43.87,43.91,44349.0,36.9314,36.9314,36.8474,36.881,44349.0
2018-02-16 13:30:00,43.91,43.97,43.86,43.95,64022.0,36.881,36.9314,36.839,36.9146,64022.0
2018-02-16 13:35:00,43.95,44.05,43.92,43.95,52079.0,36.9146,36.9985,36.8894,36.9146,52079.0
2018-02-16 13:40:00,43.95,43.99,43.95,43.98,88145.0,36.9146,36.9482,36.9146,36.9398,88145.0
2018-02-16 13:45:00,43.98,44.14,43.97,44.08,335402.0,36.9398,37.0741,36.9314,37.0237,335402.0
2018-02-16 13:50:00,44.08,44.16,44.07,44.11,48192.0,37.0237,37.0909,37.0153,37.0489,48192.0
2018-02-16 13:55:00,44.1,44.12,44.05,44.07,36947.0,37.0405,37.0573,36.9985,37.0153,36947.0
2018-02-16 14:00:00,44.08,44.1,44.05,44.05,35147.0,37.0237,37.0405,36.9985,36.9985,35147.0
2018-02-16 14:05:00,44.05,44.07,44.01,44.02,30818.0,36.9985,37.0153,36.965,36.9734,30818.0
2018-02-16 14:10:00,44.03,44.05,43.96,43.96,130626.0,36.9818,36.9985,36.923,36.923,130626.0
2018-02-16 14:15:00,43.96,43.96,43.86,43.9,51638.0,36.923,36.923,36.839,36.8726,51638.0
2018-02-16 14:20:00,43.9,43.9,43.82,43.88,71595.0,36.8726,36.8726,36.8054,36.8558,71595.0
2018-02-16 14:25:00,43.88,43.9,43.84,43.87,94242.0,36.8558,36.8726,36.8222,36.8474,94242.0
2018-02-16 14:30:00,43.88,43.94,43.85,43.94,143748.0,36.8558,36.9062,36.8306,36.9062,143748.0
2018-02-16 14:35:00,43.94,43.94,43.9,43.91,27343.0,36.9062,36.9062,36.8726,36.881,27343.0
2018-02-16 14:40:00,43.91,43.97,43.88,43.92,47140.0,36.881,36.9314,36.8558,36.8894,47140.0
2018-02-16 14:45:00,43.91,43.94,43.87,43.92,64265.0,36.881,36.9062,36.8474,36.8894,64265.0
2018-02-16 14:50:00,43.93,43.94,43.9,43.94,28862.0,36.8978,36.9062,36.8726,36.9062,28862.0
2018-02-16 14:55:00,43.94,43.96,43.93,43.96,86861.0,36.9062,36.923,36.8978,36.923,86861.0
2018-02-16 15:00:00,43.95,44.0,43.94,43.98,52880.0,36.9146,36.9566,36.9062,36.9398,52880.0
2018-02-16 15:05:00,43.98,44.01,43.98,44.0,137849.0,36.9398,36.965,36.9398,36.9566,137849.0
2018-02-16 15:10:00,44.01,44.05,44.01,44.05,61645.0,36.965,36.9985,36.965,36.9985,61645.0
2018-02-16 15:15:00,44.05,44.06,44.02,44.04,50662.0,36.9985,37.0069,36.9734,36.9902,50662.0
2018-02-16 15:20:00,44.04,44.05,44.01,44.03,95571.0,36.9902,36.9985,36.965,36.9818,95571.0
2018-02-16 15:25:00,44.04,44.12,44.03,44.12,92113.0,36.9902,37.0573,36.9818,37.0573,92113.0
2018-02-16 15:30:00,44.11,44.12,44.08,44.1,62897.0,37.0489,37.0573,37.0237,37.0405,62897.0
2018-02-16 15:35:00,44.09,44.16,44.08,44.16,67219.0,37.0321,37.0909,37.0237,37.0909,67219.0
2018-02-16 15:40:00,44.16,44.17,44.12,44.13,69588.0,37.0909,37.0993,37.0573,37.0657,69588.0
2018-02-16 15:45:00,44.12,44.2,44.12,44.2,128409.0,37.0573,37.1245,37.0573,37.1245,128409.0
2018-02-16 15:50:00,44.19,44.24,44.18,44.24,151983.0,37.1161,37.1581,37.1077,37.1581,151983.0
2018-02-16 15:55:00,44.23,44.28,44.13,44.14,330008.0,37.1497,37.1917,37.0657,37.0741,330008.0
2018-02-20 09:30:00,44.09,44.29,44.0,44.08,259121.0,37.0321,37.2001,36.9566,37.0237,259121.0
2018-02-20 09:35:00,44.09,44.12,43.86,43.86,87795.0,37.0321,37.0573,36.839,36.839,87795.0
2018-02-20 09:40:00,43.87,43.92,43.74,43.89,64303.0,36.8474,36.8894,36.7382,36.8642,64303.0
2018-02-20 09:45:00,43.89,44.04,43.84,43.98,53121.0,36.8642,36.9902,36.8222,36.9398,53121.0
2018-02-20 09:50:00,43.99,44.02,43.95,43.96,48196.0,36.9482,36.9734,36.9146,36.923,48196.0
2018-02-20 09:55:00,43.96,44.0,43.92,43.97,49526.0,36.923,36.9566,36.8894,36.9314,49526.0
2018-02-20 10:00:00,43.97,44.02,43.93,43.97,46173.0,36.9314,36.9734,36.8978,36.9314,46173.0
2018-02-20 10:05:00,43.97,44.01,43.93,43.96,36755.0,36.9314,36.965,36.8978,36.923,36755.0
2018-02-20 10:10:00,43.96,43.98,43.88,43.88,45085.0,36.923,36.9398,36.8558,36.8558,45085.0
2018-02-20 10:15:00,43.88,43.98,43.82,43.95,48709.0,36.8558,36.9398,36.8054,36.9146,48709.0
2018-02-20 10:20:00,43.96,44.0,43.94,43.99,31881.0,36.923,36.9566,36.9062,36.9482,31881.0
2018-02-20 10:25:00,44.0,44.01,43.95,43.95,35140.0,36.9566,36.965,36.9146,36.9146,35140.0
2018-02-20 10:30:00,43.94,43.95,43.83,43.84,28212.0,36.9062,36.9146,36.8138,36.8222,28212.0
2018-02-20 10:35:00,43.83,43.89,43.81,43.87,57292.0,36.8138,36.8642,36.797,36.8474,57292.0
2018-02-20 10:40:00,43.87,43.94,43.85,43.94,40716.0,36.8474,36.9062,36.8306,36.9062,40716.0
2018-02-20 10:45:00,43.93,43.93,43.86,43.89,37579.0,36.8978,36.8978,36.839,36.8642,37579.0
2018-02-20 10:50:00,43.89,43.89,43.78,43.8,34150.0,36.8642,36.8642,36.7718,36.7886,34150.0
2018-02-20 10:55:00,43.79,43.8,43.75,43.77,41651.0,36.7802,36.7886,36.7466,36.7634,41651.0
2018-02-20 11:00:00,43.77,43.86,43.74,43.84,45147.0,36.7634,36.839,36.7382,36.8222,45147.0
2018-02-20 11:05:00,43.84,43.86,43.81,43.84,41621.0,36.8222,36.839,36.797,36.8222,41621.0
2018-02-20 11:10:00,43.85,43.87,43.81,43.81,36533.0,36.8306,36.8474,36.797,36.797,36533.0
2018-02-20 11:15:00,43.82,43.83,43.78,43.82,63204.0,36.8054,36.8138,36.7718,36.8054,63204.0
2018-02-20 11:20:00,43.82,43.9,43.8,43.9,47313.0,36.8054,36.8726,36.7886,36.8726,47313.0
2018-02-20 11:25:00,43.9,43.99,43.86,43.99,60227.0,36.8726,36.9482,36.839,36.9482,60227.0
2018-02-20 11:30:00,43.99,44.02,43.97,44.0,45548.0,36.9482,36.9734,36.9314,36.9566,45548.0
2018-02-20 11:35:00,44.01,44.03,43.96,43.98,58759.0,36.965,36.9818,36.923,36.9398,58759.0
2018-02-20 11:40:00,43.98,44.01,43.95,43.97,24496.0,36.9398,36.965,36.9146,36.9314,24496.0
2018-02-20 11:45:00,43.98,44.03,43.96,44.03,23603.0,36.9398,36.9818,36.923,36.9818,23603.0
2018-02-20 11:50:00,44.02,44.03,43.98,44.0,79998.0,36.9734,36.9818,36.9398,36.9566,79998.0
2018-02-20 11:55:00,44.0,44.05,43.97,44.05,20627.0,36.9566,36.9985,36.9314,36.9985,20627.0
2018-02-20 12:00:00,44.05,44.1,44.05,44.06,25236.0,36.9985,37.0405,36.9985,37.0069,25236.0
2018-02-20 12:05:00,44.07,44.09,44.04,44.09,15521.0,37.0153,37.0321,36.9902,37.0321,15521.0
2018-02-20 12:10:00,44.08,44.1,44.06,44.07,21800.0,37.0237,37.0405,37.0069,37.0153,21800.0
2018-02-20 12:15:00,44.08,44.08,44.04,44.04,17236.0,37.0237,37.0237,36.9902,36.9902,17236.0
2018-02-20 12:20:00,44.04,44.08,44.03,44.05,22815.0,36.9902,37.0237,36.9818,36.9985,22815.0
2018-02-20 12:25:00,44.06,44.06,43.99,44.05,49936.0,37.0069,37.0069,36.9482,36.9985,49936.0
2018-02-20 12:30:00,44.05,44.07,43.99,44.0,18426.0,36.9985,37.0153,36.9482,36.9566,18426.0
2018-02-20 12:35:00,44.0,44.05,44.0,44.05,10936.0,36.9566,36.9985,36.9566,36.9985,10936.0
2018-02-20 12:40:00,44.04,44.05,43.98,43.98,21614.0,36.9902,36.9985,36.9398,36.9398,21614.0
2018-02-20 12:45:00,43.99,44.01,43.98,43.99,17276.0,36.9482,36.965,36.9398,36.9482,17276.0
2018-02-20 12:50:00,44.0,44.0,43.96,44.0,18946.0,36.9566,36.9566,36.923,36.9566,18946.0
2018-02-20 12:55:00,44.01,44.04,44.0,44.01,19664.0,36.965,36.9902,36.9566,36.965,19664.0
2018-02-20 13:00:00,44.01,44.04,43.97,43.98,38979.0,36.965,36.9902,36.9314,36.9398,38979.0
2018-02-20 13:05:00,43.99,44.0,43.9,43.93,21515.0,36.9482,36.9566,36.8726,36.8978,21515.0
2018-02-20 13:10:00,43.92,43.93,43.89,43.92,12524.0,36.8894,36.8978,36.8642,36.8894,12524.0
2018-02-20 13:15:00,43.9,43.93,43.88,43.88,17818.0,36.8726,36.8978,36.8558,36.8558,17818.0
2018-02-20 13:20:00,43.87,43.89,43.85,43.89,12138.0,36.8474,36.8642,36.8306,36.8642,12138.0
2018-02-20 13:25:00,43.88,43.89,43.8,43.88,60603.0,36.8558,36.8642,36.7886,36.8558,60603.0
2018-02-20 13:30:00,43.88,43.92,43.85,43.91,30312.0,36.8558,36.8894,36.8306,36.881,30312.0
2018-02-20 13:35:00,43.92,43.92,43.87,43.88,21262.0,36.8894,36.8894,36.8474,36.8558,21262.0
2018-02-20 13:40:00,43.88,43.91,43.88,43.89,10520.0,36.8558,36.881,36.8558,36.8642,10520.0
2018-02-20 13:45:00,43.89,43.95,43.89,43.94,14831.0,36.8642,36.9146,36.8642,36.9062,14831.0
2018-02-20 13:50:00,43.93,43.96,43.92,43.95,14308.0,36.8978,36.923,36.8894,36.9146,14308.0
2018-02-20 13:55:00,43.95,43.95,43.9,43.93,29484.0,36.9146,36.9146,36.8726,36.8978,29484.0
2018-02-20 14:00:00,43.93,43.94,43.88,43.91,39267.0,36.8978,36.9062,36.8558,36.881,39267.0
2018-02-20 14:05:00,43.9,43.91,43.84,43.87,40498.0,36.8726,36.881,36.8222,36.8474,40498.0
2018-02-20 14:10:00,43.87,43.87,43.82,43.84,35442.0,36.8474,36.8474,36.8054,36.8222,35442.0
2018-02-20 14:15:00,43.83,43.85,43.8,43.85,38771.0,36.8138,36.8306,36.7886,36.8306,38771.0
2018-02-20 14:20:00,43.85,43.9,43.85,43.89,19338.0,36.8306,36.8726,36.8306,36.8642,19338.0
2018-02-20 14:25:00,43.9,43.9,43.83,43.83,27229.0,36.8726,36.8726,36.8138,36.8138,27229.0
2018-02-20 14:30:00,43.84,43.9,43.83,43.86,23358.0,36.8222,36.8726,36.8138,36.839,23358.0
2018-02-20 14:35:00,43.87,43.9,43.86,43.89,25890.0,36.8474,36.8726,36.839,36.8642,25890.0
2018-02-20 14:40:00,43.89,43.89,43.8,43.81,60191.0,36.8642,36.8642,36.7886,36.797,60191.0
2018-02-20 14:45:00,43.8,43.81,43.77,43.77,54008.0,36.7886,36.797,36.7634,36.7634,54008.0
2018-02-20 14:50:00,43.78,43.79,43.75,43.76,31558.0,36.7718,36.7802,36.7466,36.755,31558.0
2018-02-20 14:55:00,43.76,43.77,43.72,43.75,59566.0,36.755,36.7634,36.7214,36.7466,59566.0
2018-02-20 15:00:00,43.75,43.77,43.74,43.76,53934.0,36.7466,36.7634,36.7382,36.755,53934.0
2018-02-20 15:05:00,43.75,43.76,43.68,43.7,61236.0,36.7466,36.755,36.6878,36.7046,61236.0
2018-02-20 15:10:00,43.71,43.75,43.67,43.68,46322.0,36.713,36.7466,36.6794,36.6878,46322.0
2018-02-20 15:15:00,43.68,43.74,43.68,43.7,35319.0,36.6878,36.7382,36.6878,36.7046,35319.0
2018-02-20 15:20:00,43.7,43.7,43.62,43.65,51703.0,36.7046,36.7046,36.6374,36.6626,51703.0
2018-02-20 15:25:00,43.64,43.69,43.62,43.68,41562.0,36.6542,36.6962,36.6374,36.6878,41562.0
2018-02-20 15:30:00,43.69,43.74,43.68,43.74,50620.0,36.6962,36.7382,36.6878,36.7382,50620.0
2018-02-20 15:35:00,43.73,43.76,43.69,43.7,64179.0,36.7298,36.755,36.6962,36.7046,64179.0
2018-02-20 15:40:00,43.7,43.71,43.65,43.69,65655.0,36.7046,36.713,36.6626,36.6962,65655.0
2018-02-20 15:45:00,43.69,43.8,43.67,43.77,106690.0,36.6962,36.7886,36.6794,36.7634,106690.0
2018-02-20 15:50:00,43.78,43.95,43.78,43.82,227774.0,36.7718,36.9146,36.7718,36.8054,227774.0
2018-02-20 15:55:00,43.82,43.83,43.74,43.76,404314.0,36.8054,36.8138,36.7382,36.755,404314.0
2018-02-21 09:30:00,43.91,44.06,43.85,44.05,170829.0,36.881,37.0069,36.8306,36.9985,170829.0
2018-02-21 09:35:00,44.05,44.16,44.03,44.12,83944.0,36.9985,37.0909,36.9818,37.0573,83944.0
2018-02-21 09:40:00,44.13,44.18,44.09,44.13,66840.0,37.0657,37.1077,37.0321,37.0657,66840.0
2018-02-21 09:45:00,44.14,44.14,44.07,44.11,36582.0,37.0741,37.0741,37.0153,37.0489,36582.0
2018-02-21 09:50:00,44.12,44.17,44.11,44.17,56175.0,37.0573,37.0993,37.0489,37.0993,56175.0
2018-02-21 09:55:00,44.16,44.19,44.15,44.16,75558.0,37.0909,37.1161,37.0825,37.0909,75558.0
2018-02-21 10:00:00,44.16,44.17,44.07,44.13,39636.0,37.0909,37.0993,37.0153,37.0657,39636.0
2018-02-21 10:05:00,44.12,44.12,44.01,44.04,55184.0,37.0573,37.0573,36.965,36.9902,55184.0
2018-02-21 10:10:00,44.04,44.04,43.96,43.98,30132.0,36.9902,36.9902,36.923,36.9398,30132.0
2018-02-21 10:15:00,43.99,44.05,43.98,44.03,35962.0,36.9482,36.9985,36.9398,36.9818,35962.0
2018-02-21 10:20:00,44.04,44.05,44.01,44.02,22139.0,36.9902,36.9985,36.965,36.9734,22139.0
2018-02-21 10:25:00,44.02,44.02,43.93,43.95,23175.0,36.9734,36.9734,36.8978,36.9146,23175.0
2018-02-21 10:30:00,43.94,43.96,43.9,43.91,23575.0,36.9062,36.923,36.8726,36.881,23575.0
2018-02-21 10:35:00,43.91,43.91,43.82,43.84,35528.0,36.881,36.881,36.8054,36.8222,35528.0
2018-02-21 10:40:00,43.84,43.86,43.81,43.85,29319.0,36.8222,36.839,36.797,36.8306,29319.0
2018-02-21 10:45:00,43.86,43.88,43.84,43.85,47472.0,36.839,36.8558,36.8222,36.8306,47472.0
2018-02-21 10:50:00,43.86,43.86,43.81,43.83,41381.0,36.839,36.839,36.797,36.8138,41381.0
2018-02-21 10:55:00,43.83,43.85,43.81,43.84,33498.0,36.8138,36.8306,36.797,36.8222,33498.0
2018-02-21 11:00:00,43.84,43.87,43.83,43.87,131682.0,36.8222,36.8474,36.8138,36.8474,131682.0
2018-02-21 11:05:00,43.87,43.87,43.83,43.85,37941.0,36.8474,36.8474,36.8138,36.8306,37941.0
2018-02-21 11:10:00,43.86,43.87,43.81,43.82,71516.0,36.839,36.8474,36.797,36.8054,71516.0
2018-02-21 11:15:00,43.81,43.86,43.81,43.85,21727.0,36.797,36.839,36.797,36.8306,21727.0
2018-02-21 11:20:00,43.85,43.85,43.84,43.84,11848.0,36.8306,36.8306,36.8222,36.8222,11848.0
2018-02-21 11:25:00,43.85,43.91,43.84,43.91,41138.0,36.8306,36.881,36.8222,36.881,41138.0
2018-02-21 11:30:00,43.91,43.93,43.89,43.91,42077.0,36.881,36.8978,36.8642,36.881,42077.0
2018-02-21 11:35:00,43.91,43.95,43.91,43.93,32491.0,36.881,36.9146,36.881,36.8978,32491.0
2018-02-21 11:40:00,43.93,43.93,43.86,43.86,33259.0,36.8978,36.8978,36.839,36.839,33259.0
2018-02-21 11:45:00,43.85,43.91,43.85,43.87,20027.0,36.8306,36.881,36.8306,36.8474,20027.0
2018-02-21 11:50:00,43.87,43.9,43.86,43.89,116564.0,36.8474,36.8726,36.839,36.8642,116564.0
2018-02-21 11:55:00,43.89,43.89,43.84,43.84,41198.0,36.8642,36.8642,36.8222,36.8222,41198.0
2018-02-21 12:00:00,43.84,43.84,43.79,43.81,46644.0,36.8222,36.8222,36.7802,36.797,46644.0
2018-02-21 12:05:00,43.81,43.81,43.76,43.78,55217.0,36.797,36.797,36.755,36.7718,55217.0
2018-02-21 12:10:00,43.77,43.78,43.74,43.75,42086.0,36.7634,36.7718,36.7382,36.7466,42086.0
2018-02-21 12:15:00,43.75,43.76,43.72,43.76,24161.0,36.7466,36.755,36.7214,36.755,24161.0
2018-02-21 12:20:00,43.75,43.75,43.71,43.73,18040.0,36.7466,36.7466,36.713,36.7298,18040.0
2018-02-21 12:25:00,43.72,43.75,43.72,43.75,15304.0,36.7214,36.7466,36.7214,36.7466,15304.0
2018-02-21 12:30:00,43.75,43.76,43.73,43.74,32152.0,36.7466,36.755,36.7298,36.7382,32152.0
2018-02-21 12:35:00,43.73,43.76,43.72,43.75,38596.0,36.7298,36.755,36.7214,36.7466,38596.0
2018-02-21 12:40:00,43.75,43.79,43.74,43.77,36092.0,36.7466,36.7802,36.7382,36.7634,36092.0
2018-02-21 12:45:00,43.77,43.78,43.75,43.76,25498.0,36.7634,36.7718,36.7466,36.755,25498.0
2018-02-21 12:50:00,43.76,43.77,43.73,43.75,38900.0,36.755,36.7634,36.7298,36.7466,38900.0
2018-02-21 12:55:00,43.74,43.77,43.74,43.77,21348.0,36.7382,36.7634,36.7382,36.7634,21348.0
2018-02-21 13:00:00,43.77,43.78,43.75,43.77,38580.0,36.7634,36.7718,36.7466,36.7634,38580.0
2018-02-21 13:05:00,43.76,43.77,43.75,43.76,23890.0,36.755,36.7634,36.7466,36.755,23890.0
2018-02-21 13:10:00,43.76,43.76,43.74,43.76,80664.0,36.755,36.755,36.7382,36.755,80664.0
2018-02-21 13:15:00,43.76,43.77,43.75,43.77,17121.0,36.755,36.7634,36.7466,36.7634,17121.0
2018-02-21 13:20:00,43.77,43.77,43.71,43.72,34789.0,36.7634,36.7634,36.713,36.7214,34789.0
2018-02-21 13:25:00,43.71,43.76,43.69,43.75,54297.0,36.713,36.755,36.6962,36.7466,54297.0
2018-02-21 13:30:00,43.75,43.78,43.73,43.76,34116.0,36.7466,36.7718,36.7298,36.755,34116.0
2018-02-21 13:35:00,43.76,43.77,43.71,43.72,37703.0,36.755,36.7634,36.713,36.7214,37703.0
2018-02-21 13:40:00,43.72,43.73,43.71,43.72,11078.0,36.7214,36.7298,36.713,36.7214,11078.0
2018-02-21 13:45:00,43.73,43.75,43.71,43.74,22004.0,36.7298,36.7466,36.713,36.7382,22004.0
2018-02-21 13:50:00,43.74,43.75,43.73,43.75,26146.0,36.7382,36.7466,36.7298,36.7466,26146.0
2018-02-21 13:55:00,43.76,43.76,43.73,43.74,14771.0,36.755,36.755,36.7298,36.7382,14771.0
2018-02-21 14:00:00,43.74,43.89,43.72,43.88,55986.0,36.7382,36.8642,36.7214,36.8558,55986.0
2018-02-21 14:05:00,43.88,43.95,43.85,43.91,84611.0,36.8558,36.9146,36.8306,36.881,84611.0
2018-02-21 14:10:00,43.91,43.98,43.91,43.93,34938.0,36.881,36.9398,36.881,36.8978,34938.0
2018-02-21 14:15:00,43.93,43.99,43.92,43.93,53413.0,36.8978,36.9482,36.8894,36.8978,53413.0
2018-02-21 14:20:00,43.93,43.94,43.86,43.91,59553.0,36.8978,36.9062,36.839,36.881,59553.0
2018-02-21 14:25:00,43.91,43.94,43.83,43.84,72552.0,36.881,36.9062,36.8138,36.8222,72552.0
2018-02-21 14:30:00,43.84,43.89,43.82,43.89,273558.0,36.8222,36.8642,36.8054,36.8642,273558.0
2018-02-21 14:35:00,43.89,43.91,43.88,43.91,62565.0,36.8642,36.881,36.8558,36.881,62565.0
2018-02-21 14:40:00,43.9,43.93,43.88,43.91,63008.0,36.8726,36.8978,36.8558,36.881,63008.0
2018-02-21 14:45:00,43.91,43.91,43.86,43.86,115165.0,36.881,36.881,36.839,36.839,115165.0
2018-02-21 14:50:00,43.86,43.9,43.82,43.86,202896.0,36.839,36.8726,36.8054,36.839,202896.0
2018-02-21 14:55:00,43.87,43.88,43.75,43.77,63278.0,36.8474,36.8558,36.7466,36.7634,63278.0
2018-02-21 15:00:00,43.77,43.77,43.69,43.72,127018.0,36.7634,36.7634,36.6962,36.7214,127018.0
2018-02-21 15:05:00,43.72,43.74,43.69,43.71,148461.0,36.7214,36.7382,36.6962,36.713,148461.0
2018-02-21 15:10:00,43.71,43.72,43.68,43.7,358475.0,36.713,36.7214,36.6878,36.7046,358475.0
2018-02-21 15:15:00,43.7,43.76,43.68,43.7,305532.0,36.7046,36.755,36.6878,36.7046,305532.0
2018-02-21 15:20:00,43.7,43.76,43.69,43.71,515418.0,36.7046,36.755,36.6962,36.713,515418.0
2018-02-21 15:25:00,43.7,43.78,43.67,43.75,125629.0,36.7046,36.7718,36.6794,36.7466,125629.0
2018-02-21 15:30:00,43.75,43.81,43.69,43.71,170899.0,36.7466,36.797,36.6962,36.713,170899.0
2018-02-21 15:35:00,43.7,43.72,43.65,43.65,255043.0,36.7046,36.7214,36.6626,36.6626,255043.0
2018-02-21 15:40:00,43.65,43.66,43.59,43.63,188189.0,36.6626,36.671,36.6122,36.6458,188189.0
2018-02-21 15:45:00,43.62,43.78,43.62,43.7,176502.0,36.6374,36.7718,36.6374,36.7046,176502.0
2018-02-21 15:50:00,43.7,43.74,43.64,43.67,227723.0,36.7046,36.7382,36.6542,36.6794,227723.0
2018-02-21 15:55:00,43.68,43.69,43.57,43.61,840789.0,36.6878,36.6962,36.5954,36.629,840789.0
2018-02-22 09:30:00,43.74,43.83,43.64,43.81,218646.0,36.7382,36.8138,36.6542,36.797,218646.0
2018-02-22 09:35:00,43.81,44.0,43.79,43.94,146326.0,36.797,36.9566,36.7802,36.9062,146326.0
2018-02-22 09:40:00,43.95,43.99,43.8,43.82,87330.0,36.9146,36.9482,36.7886,36.8054,87330.0
2018-02-22 09:45:00,43.82,43.83,43.74,43.76,43620.0,36.8054,36.8138,36.7382,36.755,43620.0
2018-02-22 09:50:00,43.77,43.77,43.63,43.65,76694.0,36.7634,36.7634,36.6458,36.6626,76694.0
2018-02-22 09:55:00,43.63,43.76,43.6,43.74,231237.0,36.6458,36.755,36.6206,36.7382,231237.0
2018-02-22 10:00:00,43.73,43.81,43.7,43.81,60789.0,36.7298,36.797,36.7046,36.797,60789.0
2018-02-22 10:05:00,43.81,43.94,43.79,43.92,35185.0,36.797,36.9062,36.7802,36.8894,35185.0
2018-02-22 10:10:00,43.92,43.95,43.81,43.82,91677.0,36.8894,36.9146,36.797,36.8054,91677.0
2018-02-22 10:15:00,43.82,43.83,43.71,43.72,201554.0,36.8054,36.8138,36.713,36.7214,201554.0
2018-02-22 10:20:00,43.72,43.88,43.71,43.86,137273.0,36.7214,36.8558,36.713,36.839,137273.0
2018-02-22 10:25:00,43.86,43.92,43.84,43.88,50001.0,36.839,36.8894,36.8222,36.8558,50001.0
2018-02-22 10:30:00,43.89,43.9,43.74,43.76,141748.0,36.8642,36.8726,36.7382,36.755,141748.0
2018-02-22 10:35:00,43.77,43.89,43.71,43.89,158560.0,36.7634,36.8642,36.713,36.8642,158560.0
2018-02-22 10:40:00,43.89,43.9,43.8,43.82,45344.0,36.8642,36.8726,36.7886,36.8054,45344.0
2018-02-22 10:45:00,43.82,43.93,43.8,43.92,58507.0,36.8054,36.8978,36.7886,36.8894,58507.0
2018-02-22 10:50:00,43.93,43.97,43.92,43.93,59496.0,36.8978,36.9314,36.8894,36.8978,59496.0
2018-02-22 10:55:00,43.92,44.02,43.91,43.98,102764.0,36.8894,36.9734,36.881,36.9398,102764.0
2018-02-22 11:00:00,43.97,43.98,43.93,43.97,66058.0,36.9314,36.9398,36.8978,36.9314,66058.0
2018-02-22 11:05:00,43.97,44.0,43.83,43.86,381751.0,36.9314,36.9566,36.8138,36.839,381751.0
2018-02-22 11:10:00,43.85,43.97,43.84,43.95,74104.0,36.8306,36.9314,36.8222,36.9146,74104.0
2018-02-22 11:15:00,43.96,43.99,43.91,43.95,64399.0,36.923,36.9482,36.881,36.9146,64399.0
2018-02-22 11:20:00,43.95,43.98,43.89,43.9,40802.0,36.9146,36.9398,36.8642,36.8726,40802.0
2018-02-22 11:25:00,43.9,43.94,43.81,43.81,70504.0,36.8726,36.9062,36.797,36.797,70504.0
2018-02-22 11:30:00,43.81,43.82,43.65,43.65,285729.0,36.797,36.8054,36.6626,36.6626,285729.0
2018-02-22 11:35:00,43.64,43.77,43.62,43.76,139905.0,36.6542,36.7634,36.6374,36.755,139905.0
2018-02-22 11:40:00,43.76,43.82,43.66,43.7,155805.0,36.755,36.8054,36.671,36.7046,155805.0
2018-02-22 11:45:00,43.71,43.73,43.63,43.73,246159.0,36.713,36.7298,36.6458,36.7298,246159.0
2018-02-22 11:50:00,43.74,43.83,43.73,43.83,51538.0,36.7382,36.8138,36.7298,36.8138,51538.0
2018-02-22 11:55:00,43.82,43.84,43.79,43.8,73538.0,36.8054,36.8222,36.7802,36.7886,73538.0
2018-02-22 12:00:00,43.81,43.85,43.79,43.81,68852.0,36.797,36.8306,36.7802,36.797,68852.0
2018-02-22 12:05:00,43.81,43.83,43.8,43.82,29575.0,36.797,36.8138,36.7886,36.8054,29575.0
2018-02-22 12:10:00,43.82,43.83,43.76,43.79,36278.0,36.8054,36.8138,36.755,36.7802,36278.0
2018-02-22 12:15:00,43.79,43.83,43.78,43.8,33961.0,36.7802,36.8138,36.7718,36.7886,33961.0
2018-02-22 12:20:00,43.8,43.83,43.79,43.8,30263.0,36.7886,36.8138,36.7802,36.7886,30263.0
2018-02-22 12:25:00,43.8,43.83,43.8,43.81,24986.0,36.7886,36.8138,36.7886,36.797,24986.0
2018-02-22 12:30:00,43.81,43.82,43.76,43.78,46036.0,36.797,36.8054,36.755,36.7718,46036.0
2018-02-22 12:35:00,43.78,43.82,43.77,43.8,35655.0,36.7718,36.8054,36.7634,36.7886,35655.0
2018-02-22 12:40:00,43.8,43.81,43.73,43.73,34554.0,36.7886,36.797,36.7298,36.7298,34554.0
2018-02-22 12:45:00,43.74,43.76,43.65,43.66,66892.0,36.7382,36.755,36.6626,36.671,66892.0
2018-02-22 12:50:00,43.66,43.71,43.63,43.7,52567.0,36.671,36.713,36.6458,36.7046,52567.0
2018-02-22 12:55:00,43.69,43.72,43.65,43.65,46611.0,36.6962,36.7214,36.6626,36.6626,46611.0
2018-02-22 13:00:00,43.66,43.7,43.66,43.67,34254.0,36.671,36.7046,36.671,36.6794,34254.0
2018-02-22 13:05:00,43.66,43.7,43.64,43.69,33291.0,36.671,36.7046,36.6542,36.6962,33291.0
2018-02-22 13:10:00,43.69,43.69,43.61,43.66,77108.0,36.6962,36.6962,36.629,36.671,77108.0
2018-02-22 13:15:00,43.65,43.66,43.58,43.58,62054.0,36.6626,36.671,36.6038,36.6038,62054.0
2018-02-22 13:20:00,43.59,43.65,43.59,43.64,91873.0,36.6122,36.6626,36.6122,36.6542,91873.0
2018-02-22 13:25:00,43.63,43.64,43.6,43.63,58056.0,36.6458,36.6542,36.6206,36.6458,58056.0
2018-02-22 13:30:00,43.63,43.63,43.56,43.57,32474.0,36.6458,36.6458,36.587,36.5954,32474.0
2018-02-22 13:35:00,43.57,43.61,43.57,43.6,33837.0,36.5954,36.629,36.5954,36.6206,33837.0
2018-02-22 13:40:00,43.61,43.61,43.55,43.57,34128.0,36.629,36.629,36.5786,36.5954,34128.0
2018-02-22 13:45:00,43.57,43.57,43.49,43.52,56005.0,36.5954,36.5954,36.5282,36.5534,56005.0
2018-02-22 13:50:00,43.52,43.61,43.51,43.57,74398.0,36.5534,36.629,36.545,36.5954,74398.0
2018-02-22 13:55:00,43.57,43.57,43.51,43.52,80620.0,36.5954,36.5954,36.545,36.5534,80620.0
2018-02-22 14:00:00,43.52,43.56,43.5,43.52,57018.0,36.5534,36.587,36.5366,36.5534,57018.0
2018-02-22 14:05:00,43.52,43.55,43.5,43.54,39451.0,36.5534,36.5786,36.5366,36.5702,39451.0
2018-02-22 14:10:00,43.52,43.6,43.52,43.6,45556.0,36.5534,36.6206,36.5534,36.6206,45556.0
2018-02-22 14:15:00,43.6,43.61,43.58,43.6,40228.0,36.6206,36.629,36.6038,36.6206,40228.0
2018-02-22 14:20:00,43.61,43.61,43.55,43.58,26965.0,36.629,36.629,36.5786,36.6038,26965.0
2018-02-22 14:25:00,43.58,43.64,43.56,43.62,46223.0,36.6038,36.6542,36.587,36.6374,46223.0
2018-02-22 14:30:00,43.62,43.65,43.6,43.61,49256.0,36.6374,36.6626,36.6206,36.629,49256.0
2018-02-22 14:35:00,43.61,43.62,43.6,43.61,39228.0,36.629,36.6374,36.6206,36.629,39228.0
2018-02-22 14:40:00,43.62,43.62,43.55,43.56,43669.0,36.6374,36.6374,36.5786,36.587,43669.0
2018-02-22 14:45:00,43.55,43.55,43.51,43.52,56550.0,36.5786,36.5786,36.545,36.5534,56550.0
2018-02-22 14:50:00,43.53,43.53,43.5,43.5,32220.0,36.5618,36.5618,36.5366,36.5366,32220.0
2018-02-22 14:55:00,43.5,43.53,43.48,43.51,217097.0,36.5366,36.5618,36.5198,36.545,217097.0
2018-02-22 15:00:00,43.5,43.54,43.49,43.51,68303.0,36.5366,36.5702,36.5282,36.545,68303.0
2018-02-22 15:05:00,43.5,43.56,43.5,43.52,63965.0,36.5366,36.587,36.5366,36.5534,63965.0
2018-02-22 15:10:00,43.51,43.61,43.51,43.61,91750.0,36.545,36.629,36.545,36.629,91750.0
2018-02-22 15:15:00,43.61,43.62,43.56,43.57,64469.0,36.629,36.6374,36.587,36.5954,64469.0
2018-02-22 15:20:00,43.58,43.59,43.56,43.57,104179.0,36.6038,36.6122,36.587,36.5954,104179.0
2018-02-22 15:25:00,43.58,43.61,43.53,43.53,97968.0,36.6038,36.629,36.5618,36.5618,97968.0
2018-02-22 15:30:00,43.54,43.55,43.51,43.52,107203.0,36.5702,36.5786,36.545,36.5534,107203.0
2018-02-22 15:35:00,43.53,43.53,43.5,43.52,155693.0,36.5618,36.5618,36.5366,36.5534,155693.0
2018-02-22 15:40:00,43.52,43.52,43.49,43.5,130921.0,36.5534,36.5534,36.5282,36.5366,130921.0
2018-02-22 15:45:00,43.51,43.52,43.49,43.5,523111.0,36.545,36.5534,36.5282,36.5366,523111.0
2018-02-22 15:50:00,43.5,43.62,43.42,43.56,266598.0,36.5366,36.6374,36.4694,36.587,266598.0
2018-02-22 15:55:00,43.57,43.57,43.51,43.52,308091.0,36.5954,36.5954,36.545,36.5534,308091.0
2018-02-23 09:30:00,43.79,43.93,43.45,43.5,319119.0,36.7802,36.8978,36.4946,36.5366,319119.0
2018-02-23 09:35:00,43.51,43.59,43.48,43.58,194994.0,36.545,36.6122,36.5198,36.6038,194994.0
2018-02-23 09:40:00,43.59,43.6,43.42,43.52,183943.0,36.6122,36.6206,36.4694,36.5534,183943.0
2018-02-23 09:45:00,43.52,43.7,43.51,43.65,178068.0,36.5534,36.7046,36.545,36.6626,178068.0
2018-02-23 09:50:00,43.65,43.69,43.57,43.6,137475.0,36.6626,36.6962,36.5954,36.6206,137475.0
2018-02-23 09:55:00,43.59,43.6,43.48,43.52,230585.0,36.6122,36.6206,36.5198,36.5534,230585.0
2018-02-23 10:00:00,43.52,43.63,43.51,43.61,93699.0,36.5534,36.6458,36.545,36.629,93699.0
2018-02-23 10:05:00,43.6,43.62,43.51,43.54,54639.0,36.6206,36.6374,36.545,36.5702,54639.0
2018-02-23 10:10:00,43.55,43.59,43.48,43.53,51130.0,36.5786,36.6122,36.5198,36.5618,51130.0
2018-02-23 10:15:00,43.53,43.54,43.49,43.51,39852.0,36.5618,36.5702,36.5282,36.545,39852.0
2018-02-23 10:20:00,43.51,43.51,43.42,43.43,58686.0,36.545,36.545,36.4694,36.4778,58686.0
2018-02-23 10:25:00,43.43,43.43,43.37,43.37,66402.0,36.4778,36.4778,36.4274,36.4274,66402.0
2018-02-23 10:30:00,43.37,43.43,43.33,43.36,82120.0,36.4274,36.4778,36.3938,36.419,82120.0
2018-02-23 10:35:00,43.36,43.37,43.31,43.36,76756.0,36.419,36.4274,36.377,36.419,76756.0
2018-02-23 10:40:00,43.36,43.39,43.32,43.34,182750.0,36.419,36.4442,36.3854,36.4022,182750.0
2018-02-23 10:45:00,43.34,43.38,43.31,43.33,86852.0,36.4022,36.4358,36.377,36.3938,86852.0
2018-02-23 10:50:00,43.34,43.37,43.33,43.37,84613.0,36.4022,36.4274,36.3938,36.4274,84613.0
2018-02-23 10:55:00,43.36,43.37,43.33,43.36,86903.0,36.419,36.4274,36.3938,36.419,86903.0
2018-02-23 11:00:00,43.36,43.57,43.35,43.57,74648.0,36.419,36.5954,36.4106,36.5954,74648.0
2018-02-23 11:05:00,43.58,43.62,43.54,43.61,46795.0,36.6038,36.6374,36.5702,36.629,46795.0
2018-02-23 11:10:00,43.6,43.64,43.58,43.62,87246.0,36.6206,36.6542,36.6038,36.6374,87246.0
2018-02-23 11:15:00,43.62,43.66,43.62,43.65,67528.0,36.6374,36.671,36.6374,36.6626,67528.0
2018-02-23 11:20:00,43.65,43.68,43.6,43.66,111413.0,36.6626,36.6878,36.6206,36.671,111413.0
2018-02-23 11:25:00,43.67,43.72,43.66,43.72,52201.0,36.6794,36.7214,36.671,36.7214,52201.0
2018-02-23 11:30:00,43.72,43.72,43.67,43.7,43958.0,36.7214,36.7214,36.6794,36.7046,43958.0
2018-02-23 11:35:00,43.69,43.75,43.67,43.74,91439.0,36.6962,36.7466,36.6794,36.7382,91439.0
2018-02-23 11:40:00,43.74,43.74,43.65,43.72,161957.0,36.7382,36.7382,36.6626,36.7214,161957.0
2018-02-23 11:45:00,43.73,43.86,43.72,43.82,72295.0,36.7298,36.839,36.7214,36.8054,72295.0
2018-02-23 11:50:00,43.83,43.9,43.81,43.89,58575.0,36.8138,36.8726,36.797,36.8642,58575.0
2018-02-23 11:55:00,43.88,43.95,43.87,43.92,36354.0,36.8558,36.9146,36.8474,36.8894,36354.0
2018-02-23 12:00:00,43.92,43.95,43.86,43.87,51960.0,36.8894,36.9146,36.839,36.8474,51960.0
2018-02-23 12:05:00,43.87,43.92,43.83,43.83,28850.0,36.8474,36.8894,36.8138,36.8138,28850.0
2018-02-23 12:10:00,43.84,43.86,43.78,43.79,131305.0,36.8222,36.839,36.7718,36.7802,131305.0
2018-02-23 12:15:00,43.8,43.82,43.75,43.81,116680.0,36.7886,36.8054,36.7466,36.797,116680.0
2018-02-23 12:20:00,43.8,43.83,43.8,43.82,21487.0,36.7886,36.8138,36.7886,36.8054,21487.0
2018-02-23 12:25:00,43.83,43.83,43.74,43.75,110157.0,36.8138,36.8138,36.7382,36.7466,110157.0
2018-02-23 12:30:00,43.75,43.77,43.68,43.69,62335.0,36.7466,36.7634,36.6878,36.6962,62335.0
2018-02-23 12:35:00,43.68,43.76,43.68,43.73,34263.0,36.6878,36.755,36.6878,36.7298,34263.0
2018-02-23 12:40:00,43.73,43.74,43.68,43.68,30752.0,36.7298,36.7382,36.6878,36.6878,30752.0
2018-02-23 12:45:00,43.67,43.76,43.67,43.72,35667.0,36.6794,36.755,36.6794,36.7214,35667.0
2018-02-23 12:50:00,43.72,43.72,43.67,43.69,72889.0,36.7214,36.7214,36.6794,36.6962,72889.0
2018-02-23 12:55:00,43.69,43.7,43.66,43.67,37277.0,36.6962,36.7046,36.671,36.6794,37277.0
2018-02-23 13:00:00,43.66,43.68,43.62,43.65,42776.0,36.671,36.6878,36.6374,36.6626,42776.0
2018-02-23 13:05:00,43.65,43.7,43.62,43.66,42195.0,36.6626,36.7046,36.6374,36.671,42195.0
2018-02-23 13:10:00,43.67,43.69,43.61,43.62,62803.0,36.6794,36.6962,36.629,36.6374,62803.0
2018-02-23 13:15:00,43.61,43.66,43.6,43.66,30376.0,36.629,36.671,36.6206,36.671,30376.0
2018-02-23 13:20:00,43.66,43.66,43.62,43.63,33058.0,36.671,36.671,36.6374,36.6458,33058.0
2018-02-23 13:25:00,43.64,43.64,43.6,43.62,48282.0,36.6542,36.6542,36.6206,36.6374,48282.0
2018-02-23 13:30:00,43.62,43.63,43.6,43.62,60071.0,36.6374,36.6458,36.6206,36.6374,60071.0
2018-02-23 13:35:00,43.62,43.63,43.6,43.61,72090.0,36.6374,36.6458,36.6206,36.629,72090.0
2018-02-23 13:40:00,43.62,43.63,43.59,43.62,162567.0,36.6374,36.6458,36.6122,36.6374,162567.0
2018-02-23 13:45:00,43.63,43.64,43.6,43.61,48092.0,36.6458,36.6542,36.6206,36.629,48092.0
2018-02-23 13:50:00,43.62,43.63,43.58,43.59,37124.0,36.6374,36.6458,36.6038,36.6122,37124.0
2018-02-23 13:55:00,43.59,43.6,43.54,43.55,115620.0,36.6122,36.6206,36.5702,36.5786,115620.0
2018-02-23 14:00:00,43.55,43.62,43.52,43.59,125534.0,36.5786,36.6374,36.5534,36.6122,125534.0
2018-02-23 14:05:00,43.59,43.62,43.57,43.62,38793.0,36.6122,36.6374,36.5954,36.6374,38793.0
2018-02-23 14:10:00,43.62,43.62,43.59,43.61,33380.0,36.6374,36.6374,36.6122,36.629,33380.0
2018-02-23 14:15:00,43.61,43.61,43.55,43.55,73714.0,36.629,36.629,36.5786,36.5786,73714.0
2018-02-23 14:20:00,43.55,43.62,43.55,43.61,48538.0,36.5786,36.6374,36.5786,36.629,48538.0
2018-02-23 14:25:00,43.61,43.62,43.6,43.61,39254.0,36.629,36.6374,36.6206,36.629,39254.0
2018-02-23 14:30:00,43.6,43.62,43.59,43.62,42136.0,36.6206,36.6374,36.6122,36.6374,42136.0
2018-02-23 14:35:00,43.62,43.63,43.57,43.6,99592.0,36.6374,36.6458,36.5954,36.6206,99592.0
2018-02-23 14:40:00,43.6,43.67,43.59,43.66,46757.0,36.6206,36.6794,36.6122,36.671,46757.0
2018-02-23 14:45:00,43.66,43.68,43.63,43.67,83168.0,36.671,36.6878,36.6458,36.6794,83168.0
2018-02-23 14:50:00,43.67,43.7,43.65,43.66,132176.0,36.6794,36.7046,36.6626,36.671,132176.0
2018-02-23 14:55:00,43.65,43.68,43.63,43.65,160092.0,36.6626,36.6878,36.6458,36.6626,160092.0
2018-02-23 15:00:00,43.65,43.68,43.65,43.68,76871.0,36.6626,36.6878,36.6626,36.6878,76871.0
2018-02-23 15:05:00,43.68,43.73,43.65,43.72,225282.0,36.6878,36.7298,36.6626,36.7214,225282.0
2018-02-23 15:10:00,43.73,43.74,43.69,43.7,125537.0,36.7298,36.7382,36.6962,36.7046,125537.0
2018-02-23 15:15:00,43.7,43.72,43.69,43.71,75568.0,36.7046,36.7214,36.6962,36.713,75568.0
2018-02-23 15:20:00,43.72,43.73,43.71,43.72,89593.0,36.7214,36.7298,36.713,36.7214,89593.0
2018-02-23 15:25:00,43.73,43.75,43.7,43.71,226057.0,36.7298,36.7466,36.7046,36.713,226057.0
2018-02-23 15:30:00,43.72,43.74,43.71,43.72,101251.0,36.7214,36.7382,36.713,36.7214,101251.0
2018-02-23 15:35:00,43.72,43.74,43.71,43.73,111709.0,36.7214,36.7382,36.713,36.7298,111709.0
2018-02-23 15:40:00,43.74,43.74,43.68,43.71,221053.0,36.7382,36.7382,36.6878,36.713,221053.0
2018-02-23 15:45:00,43.71,43.74,43.7,43.73,128206.0,36.713,36.7382,36.7046,36.7298,128206.0
2018-02-23 15:50:00,43.73,43.74,43.69,43.71,214159.0,36.7298,36.7382,36.6962,36.713,214159.0
2018-02-23 15:55:00,43.71,43.76,43.67,43.75,525227.0,36.713,36.755,36.6794,36.7466,525227.0
2018-02-26 09:30:00,44.03,44.18,43.79,44.16,525735.0,36.9818,37.1077,36.7802,37.0909,525735.0
2018-02-26 09:35:00,44.16,44.82,44.12,44.72,720727.0,37.0909,37.6453,37.0573,37.5613,720727.0
2018-02-26 09:40:00,44.71,44.83,44.66,44.72,267233.0,37.5529,37.6537,37.5109,37.5613,267233.0
2018-02-26 09:45:00,44.72,44.89,44.67,44.73,333337.0,37.5613,37.7041,37.5193,37.5697,333337.0
2018-02-26 09:50:00,44.73,45.08,44.72,45.0,293261.0,37.5697,37.8637,37.5613,37.7965,293261.0
2018-02-26 09:55:00,45.0,45.07,44.82,44.86,132733.0,37.7965,37.8553,37.6453,37.6789,132733.0
2018-02-26 10:00:00,44.86,44.89,44.72,44.78,222894.0,37.6789,37.7041,37.5613,37.6117,222894.0
2018-02-26 10:05:00,44.78,44.89,44.77,44.85,123928.0,37.6117,37.7041,37.6033,37.6705,123928.0
2018-02-26 10:10:00,44.85,44.93,44.72,44.72,110020.0,37.6705,37.7377,37.5613,37.5613,110020.0
2018-02-26 10:15:00,44.73,44.77,44.71,44.75,108380.0,37.5697,37.6033,37.5529,37.5865,108380.0
2018-02-26 10:20:00,44.76,44.83,44.74,44.82,129389.0,37.5949,37.6537,37.5781,37.6453,129389.0
2018-02-26 10:25:00,44.81,44.82,44.73,44.77,112704.0,37.6369,37.6453,37.5697,37.6033,112704.0
2018-02-26 10:30:00,44.77,44.84,44.76,44.82,88331.0,37.6033,37.6621,37.5949,37.6453,88331.0
2018-02-26 10:35:00,44.83,44.88,44.82,44.85,103820.0,37.6537,37.6957,37.6453,37.6705,103820.0
2018-02-26 10:40:00,44.86,44.92,44.85,44.91,75453.0,37.6789,37.7293,37.6705,37.7209,75453.0
2018-02-26 10:45:00,44.92,44.92,44.82,44.85,60803.0,37.7293,37.7293,37.6453,37.6705,60803.0
2018-02-26 10:50:00,44.84,44.9,44.83,44.9,84759.0,37.6621,37.7125,37.6537,37.7125,84759.0
2018-02-26 10:55:00,44.9,45.01,44.84,44.99,147393.0,37.7125,37.8049,37.6621,37.7881,147393.0
2018-02-26 11:00:00,44.98,45.12,44.95,45.1,141048.0,37.7797,37.8973,37.7545,37.8805,141048.0
2018-02-26 11:05:00,45.11,45.12,45.0,45.02,208100.0,37.8889,37.8973,37.7965,37.8133,208100.0
2018-02-26 11:10:00,45.03,45.05,45.0,45.01,164087.0,37.8217,37.8385,37.7965,37.8049,164087.0
2018-02-26 11:15:00,45.02,45.09,45.01,45.07,211176.0,37.8133,37.8721,37.8049,37.8553,211176.0
2018-02-26 11:20:00,45.07,45.07,45.0,45.07,185546.0,37.8553,37.8553,37.7965,37.8553,185546.0
2018-02-26 11:25:00,45.07,45.17,45.06,45.15,103777.0,37.8553,37.9393,37.8469,37.9225,103777.0
2018-02-26 11:30:00,45.14,45.18,45.1,45.1,85451.0,37.9141,37.9477,37.8805,37.8805,85451.0
2018-02-26 11:35:00,45.09,45.15,45.09,45.09,68182.0,37.8721,37.9225,37.8721,37.8721,68182.0
2018-02-26 11:40:00,45.09,45.13,45.04,45.08,82284.0,37.8721,37.9057,37.8301,37.8637,82284.0
2018-02-26 11:45:00,45.08,45.08,44.99,45.03,77744.0,37.8637,37.8637,37.7881,37.8217,77744.0
2018-02-26 11:50:00,45.02,45.02,44.94,45.01,91921.0,37.8133,37.8133,37.7461,37.8049,91921.0
2018-02-26 11:55:00,45.01,45.06,45.0,45.05,66089.0,37.8049,37.8469,37.7965,37.8385,66089.0
2018-02-26 12:00:00,45.05,45.07,45.03,45.07,64958.0,37.8385,37.8553,37.8217,37.8553,64958.0
2018-02-26 12:05:00,45.07,45.07,45.03,45.03,87425.0,37.8553,37.8553,37.8217,37.8217,87425.0
2018-02-26 12:10:00,45.03,45.06,44.97,45.01,70987.0,37.8217,37.8469,37.7713,37.8049,70987.0
2018-02-26 12:15:00,45.01,45.03,44.97,45.01,50962.0,37.8049,37.8217,37.7713,37.8049,50962.0
2018-02-26 12:20:00,45.01,45.03,44.98,45.01,42426.0,37.8049,37.8217,37.7797,37.8049,42426.0
2018-02-26 12:25:00,45.01,45.01,44.97,44.98,61367.0,37.8049,37.8049,37.7713,37.7797,61367.0
2018-02-26 12:30:00,44.99,44.99,44.95,44.96,51252.0,37.7881,37.7881,37.7545,37.7629,51252.0
2018-02-26 12:35:00,44.95,45.0,44.95,44.98,38195.0,37.7545,37.7965,37.7545,37.7797,38195.0
2018-02-26 12:40:00,44.98,44.99,44.76,44.8,402514.0,37.7797,37.7881,37.5949,37.6285,402514.0
2018-02-26 12:45:00,44.8,44.83,44.75,44.8,119602.0,37.6285,37.6537,37.5865,37.6285,119602.0
2018-02-26 12:50:00,44.8,44.83,44.74,44.79,195028.0,37.6285,37.6537,37.5781,37.6201,195028.0
2018-02-26 12:55:00,44.79,44.87,44.79,44.83,49615.0,37.6201,37.6873,37.6201,37.6537,49615.0
2018-02-26 13:00:00,44.83,44.85,44.77,44.8,46204.0,37.6537,37.6705,37.6033,37.6285,46204.0
2018-02-26 13:05:00,44.8,44.85,44.77,44.79,84330.0,37.6285,37.6705,37.6033,37.6201,84330.0
2018-02-26 13:10:00,44.79,44.81,44.76,44.8,40139.0,37.6201,37.6369,37.5949,37.6285,40139.0
2018-02-26 13:15:00,44.79,44.8,44.77,44.8,31222.0,37.6201,37.6285,37.6033,37.6285,31222.0
2018-02-26 13:20:00,44.79,44.84,44.76,44.78,46487.0,37.6201,37.6621,37.5949,37.6117,46487.0
2018-02-26 13:25:00,44.78,44.81,44.76,44.81,33203.0,37.6117,37.6369,37.5949,37.6369,33203.0
2018-02-26 13:30:00,44.81,44.81,44.73,44.74,65420.0,37.6369,37.6369,37.5697,37.5781,65420.0
2018-02-26 13:35:00,44.73,44.74,44.69,44.72,32170.0,37.5697,37.5781,37.5361,37.5613,32170.0
2018-02-26 13:40:00,44.72,44.74,44.68,44.73,63937.0,37.5613,37.5781,37.5277,37.5697,63937.0
2018-02-26 13:45:00,44.73,44.76,44.71,44.72,106842.0,37.5697,37.5949,37.5529,37.5613,106842.0
2018-02-26 13:50:00,44.72,44.74,44.65,44.66,133303.0,37.5613,37.5781,37.5025,37.5109,133303.0
2018-02-26 13:55:00,44.67,44.69,44.66,44.67,121168.0,37.5193,37.5361,37.5109,37.5193,121168.0
2018-02-26 14:00:00,44.67,44.69,44.64,44.66,129045.0,37.5193,37.5361,37.4941,37.5109,129045.0
2018-02-26 14:05:00,44.66,44.69,44.63,44.65,134348.0,37.5109,37.5361,37.4857,37.5025,134348.0
2018-02-26 14:10:00,44.66,44.68,44.64,44.68,99133.0,37.5109,37.5277,37.4941,37.5277,99133.0
2018-02-26 14:15:00,44.68,44.68,44.65,44.67,108767.0,37.5277,37.5277,37.5025,37.5193,108767.0
2018-02-26 14:20:00,44.67,44.69,44.62,44.65,154856.0,37.5193,37.5361,37.4773,37.5025,154856.0
2018-02-26 14:25:00,44.65,44.67,44.63,44.65,80118.0,37.5025,37.5193,37.4857,37.5025,80118.0
2018-02-26 14:30:00,44.66,44.7,44.64,44.66,192491.0,37.5109,37.5445,37.4941,37.5109,192491.0
2018-02-26 14:35:00,44.67,44.68,44.64,44.67,118533.0,37.5193,37.5277,37.4941,37.5193,118533.0
2018-02-26 14:40:00,44.66,44.68,44.64,44.66,177670.0,37.5109,37.5277,37.4941,37.5109,177670.0
2018-02-26 14:45:00,44.66,44.78,44.65,44.78,94372.0,37.5109,37.6117,37.5025,37.6117,94372.0
2018-02-26 14:50:00,44.78,44.82,44.76,44.82,65438.0,37.6117,37.6453,37.5949,37.6453,65438.0
2018-02-26 14:55:00,44.82,44.84,44.79,44.81,68100.0,37.6453,37.6621,37.6201,37.6369,68100.0
2018-02-26 15:00:00,44.82,44.86,44.81,44.86,43043.0,37.6453,37.6789,37.6369,37.6789,43043.0
2018-02-26 15:05:00,44.86,44.86,44.76,44.79,165063.0,37.6789,37.6789,37.5949,37.6201,165063.0
2018-02-26 15:10:00,44.79,44.8,44.77,44.79,77709.0,37.6201,37.6285,37.6033,37.6201,77709.0
2018-02-26 15:15:00,44.79,44.79,44.77,44.78,62699.0,37.6201,37.6201,37.6033,37.6117,62699.0
2018-02-26 15:20:00,44.79,44.81,44.77,44.78,139816.0,37.6201,37.6369,37.6033,37.6117,139816.0
2018-02-26 15:25:00,44.78,44.8,44.78,44.79,109111.0,37.6117,37.6285,37.6117,37.6201,109111.0
2018-02-26 15:30:00,44.79,44.79,44.75,44.79,246805.0,37.6201,37.6201,37.5865,37.6201,246805.0
2018-02-26 15:35:00,44.78,44.79,44.71,44.76,184698.0,37.6117,37.6201,37.5529,37.5949,184698.0
2018-02-26 15:40:00,44.76,44.77,44.67,44.7,119482.0,37.5949,37.6033,37.5193,37.5445,119482.0
2018-02-26 15:45:00,44.7,44.7,44.62,44.67,228065.0,37.5445,37.5445,37.4773,37.5193,228065.0
2018-02-26 15:50:00,44.67,44.69,44.64,44.66,230440.0,37.5193,37.5361,37.4941,37.5109,230440.0
2018-02-26 15:55:00,44.66,44.77,44.65,44.77,572600.0,37.5109,37.6033,37.5025,37.6033,572600.0
2018-02-27 09:30:00,44.39,44.6,44.3,44.31,400249.0,37.2841,37.4605,37.2085,37.2169,400249.0
2018-02-27 09:35:00,44.32,44.35,44.23,44.25,346604.0,37.2253,37.2505,37.1497,37.1665,346604.0
2018-02-27 09:40:00,44.25,44.33,44.25,44.27,186640.0,37.1665,37.2337,37.1665,37.1833,186640.0
2018-02-27 09:45:00,44.27,44.39,44.26,44.37,370383.0,37.1833,37.2841,37.1749,37.2673,370383.0
2018-02-27 09:50:00,44.36,44.42,44.3,44.4,131998.0,37.2589,37.3093,37.2085,37.2925,131998.0
2018-02-27 09:55:00,44.41,44.46,44.35,44.4,137500.0,37.3009,37.3429,37.2505,37.2925,137500.0
2018-02-27 10:00:00,44.4,44.42,44.33,44.34,195754.0,37.2925,37.3093,37.2337,37.2421,195754.0
2018-02-27 10:05:00,44.33,44.4,44.29,44.4,74733.0,37.2337,37.2925,37.2001,37.2925,74733.0
2018-02-27 10:10:00,44.39,44.45,44.36,44.39,75289.0,37.2841,37.3345,37.2589,37.2841,75289.0
2018-02-27 10:15:00,44.39,44.39,44.31,44.33,196343.0,37.2841,37.2841,37.2169,37.2337,196343.0
2018-02-27 10:20:00,44.33,44.35,44.27,44.35,129553.0,37.2337,37.2505,37.1833,37.2505,129553.0
2018-02-27 10:25:00,44.35,44.37,44.27,44.29,53314.0,37.2505,37.2673,37.1833,37.2001,53314.0
2018-02-27 10:30:00,44.29,44.3,44.25,44.25,144738.0,37.2001,37.2085,37.1665,37.1665,144738.0
2018-02-27 10:35:00,44.25,44.39,44.25,44.34,56392.0,37.1665,37.2841,37.1665,37.2421,56392.0
2018-02-27 10:40:00,44.35,44.37,44.25,44.3,115474.0,37.2505,37.2673,37.1665,37.2085,115474.0
2018-02-27 10:45:00,44.3,44.32,44.25,44.25,91768.0,37.2085,37.2253,37.1665,37.1665,91768.0
2018-02-27 10:50:00,44.25,44.26,44.11,44.12,148479.0,37.1665,37.1749,37.0489,37.0573,148479.0
2018-02-27 10:55:00,44.12,44.16,44.07,44.14,50106.0,37.0573,37.0909,37.0153,37.0741,50106.0
2018-02-27 11:00:00,44.14,44.18,44.11,44.12,33618.0,37.0741,37.1077,37.0489,37.0573,33618.0
2018-02-27 11:05:00,44.13,44.17,44.1,44.16,35188.0,37.0657,37.0993,37.0405,37.0909,35188.0
2018-02-27 11:10:00,44.17,44.19,44.14,44.15,27049.0,37.0993,37.1161,37.0741,37.0825,27049.0
2018-02-27 11:15:00,44.14,44.17,44.12,44.13,22531.0,37.0741,37.0993,37.0573,37.0657,22531.0
2018-02-27 11:20:00,44.13,44.15,44.05,44.08,53344.0,37.0657,37.0825,36.9985,37.0237,53344.0
2018-02-27 11:25:00,44.07,44.11,44.03,44.11,33099.0,37.0153,37.0489,36.9818,37.0489,33099.0
2018-02-27 11:30:00,44.11,44.17,44.05,44.17,61547.0,37.0489,37.0993,36.9985,37.0993,61547.0
2018-02-27 11:35:00,44.17,44.18,44.09,44.15,72411.0,37.0993,37.1077,37.0321,37.0825,72411.0
2018-02-27 11:40:00,44.16,44.2,44.15,44.18,173790.0,37.0909,37.1245,37.0825,37.1077,173790.0
2018-02-27 11:45:00,44.19,44.23,44.12,44.23,115059.0,37.1161,37.1497,37.0573,37.1497,115059.0
2018-02-27 11:50:00,44.22,44.26,44.16,44.2,95686.0,37.1413,37.1749,37.0909,37.1245,95686.0
2018-02-27 11:55:00,44.19,44.2,44.05,44.08,165738.0,37.1161,37.1245,36.9985,37.0237,165738.0
2018-02-27 12:00:00,44.07,44.09,44.0,44.08,120309.0,37.0153,37.0321,36.9566,37.0237,120309.0
2018-02-27 12:05:00,44.08,44.15,44.07,44.11,36152.0,37.0237,37.0825,37.0153,37.0489,36152.0
2018-02-27 12:10:00,44.11,44.12,44.05,44.07,28556.0,37.0489,37.0573,36.9985,37.0153,28556.0
2018-02-27 12:15:00,44.07,44.07,44.05,44.05,85450.0,37.0153,37.0153,36.9985,36.9985,85450.0
2018-02-27 12:20:00,44.05,44.06,44.0,44.02,77695.0,36.9985,37.0069,36.9566,36.9734,77695.0
2018-02-27 12:25:00,44.02,44.05,43.99,44.05,46526.0,36.9734,36.9985,36.9482,36.9985,46526.0
2018-02-27 12:30:00,44.04,44.12,44.04,44.08,34894.0,36.9902,37.0573,36.9902,37.0237,34894.0
2018-02-27 12:35:00,44.09,44.12,44.08,44.1,26046.0,37.0321,37.0573,37.0237,37.0405,26046.0
2018-02-27 12:40:00,44.09,44.15,44.09,44.11,23560.0,37.0321,37.0825,37.0321,37.0489,23560.0
2018-02-27 12:45:00,44.12,44.17,44.1,44.16,32983.0,37.0573,37.0993,37.0405,37.0909,32983.0
2018-02-27 12:50:00,44.17,44.22,44.16,44.19,50760.0,37.0993,37.1413,37.0909,37.1161,50760.0
2018-02-27 12:55:00,44.2,44.22,44.17,44.22,22521.0,37.1245,37.1413,37.0993,37.1413,22521.0
2018-02-27 13:00:00,44.22,44.22,44.16,44.2,36635.0,37.1413,37.1413,37.0909,37.1245,36635.0
2018-02-27 13:05:00,44.19,44.21,44.16,44.21,52906.0,37.1161,37.1329,37.0909,37.1329,52906.0
2018-02-27 13:10:00,44.2,44.23,44.18,44.21,54619.0,37.1245,37.1497,37.1077,37.1329,54619.0
2018-02-27 13:15:00,44.2,44.23,44.19,44.23,23427.0,37.1245,37.1497,37.1161,37.1497,23427.0
2018-02-27 13:20:00,44.23,44.27,44.22,44.26,34296.0,37.1497,37.1833,37.1413,37.1749,34296.0
2018-02-27 13:25:00,44.25,44.29,44.22,44.23,42556.0,37.1665,37.2001,37.1413,37.1497,42556.0
2018-02-27 13:30:00,44.23,44.24,44.18,44.19,24235.0,37.1497,37.1581,37.1077,37.1161,24235.0
2018-02-27 13:35:00,44.19,44.21,44.17,44.17,23461.0,37.1161,37.1329,37.0993,37.0993,23461.0
2018-02-27 13:40:00,44.17,44.19,44.14,44.18,31050.0,37.0993,37.1161,37.0741,37.1077,31050.0
2018-02-27 13:45:00,44.19,44.21,44.13,44.14,35510.0,37.1161,37.1329,37.0657,37.0741,35510.0
2018-02-27 13:50:00,44.14,44.21,44.12,44.2,54291.0,37.0741,37.1329,37.0573,37.1245,54291.0
2018-02-27 13:55:00,44.19,44.19,44.13,44.15,27169.0,37.1161,37.1161,37.0657,37.0825,27169.0
2018-02-27 14:00:00,44.15,44.17,44.14,44.15,74579.0,37.0825,37.0993,37.0741,37.0825,74579.0
2018-02-27 14:05:00,44.15,44.18,44.11,44.12,119646.0,37.0825,37.1077,37.0489,37.0573,119646.0
2018-02-27 14:10:00,44.12,44.17,44.06,44.11,87481.0,37.0573,37.0993,37.0069,37.0489,87481.0
2018-02-27 14:15:00,44.11,44.17,43.9,44.13,60678.0,37.0489,37.0993,36.8726,37.0657,60678.0
2018-02-27 14:20:00,44.13,44.17,44.1,44.12,53774.0,37.0657,37.0993,37.0405,37.0573,53774.0
2018-02-27 14:25:00,44.12,44.18,44.1,44.13,42690.0,37.0573,37.1077,37.0405,37.0657,42690.0
2018-02-27 14:30:00,44.13,44.19,44.12,44.16,53456.0,37.0657,37.1161,37.0573,37.0909,53456.0
2018-02-27 14:35:00,44.15,44.2,44.14,44.2,58087.0,37.0825,37.1245,37.0741,37.1245,58087.0
2018-02-27 14:40:00,44.2,44.21,44.17,44.18,47083.0,37.1245,37.1329,37.0993,37.1077,47083.0
2018-02-27 14:45:00,44.18,44.23,44.17,44.22,81907.0,37.1077,37.1497,37.0993,37.1413,81907.0
2018-02-27 14:50:00,44.21,44.25,44.2,44.25,75588.0,37.1329,37.1665,37.1245,37.1665,75588.0
2018-02-27 14:55:00,44.25,44.28,44.23,44.23,179071.0,37.1665,37.1917,37.1497,37.1497,179071.0
2018-02-27 15:00:00,44.23,44.26,44.18,44.19,211348.0,37.1497,37.1749,37.1077,37.1161,211348.0
2018-02-27 15:05:00,44.2,44.24,44.14,44.19,174344.0,37.1245,37.1581,37.0741,37.1161,174344.0
2018-02-27 15:10:00,44.19,44.22,44.16,44.16,58833.0,37.1161,37.1413,37.0909,37.0909,58833.0
2018-02-27 15:15:00,44.16,44.17,44.12,44.15,66816.0,37.0909,37.0993,37.0573,37.0825,66816.0
2018-02-27 15:20:00,44.15,44.17,44.1,44.14,89760.0,37.0825,37.0993,37.0405,37.0741,89760.0
2018-02-27 15:25:00,44.14,44.14,44.1,44.13,81401.0,37.0741,37.0741,37.0405,37.0657,81401.0
2018-02-27 15:30:00,44.13,44.18,44.12,44.13,91499.0,37.0657,37.1077,37.0573,37.0657,91499.0
2018-02-27 15:35:00,44.14,44.14,44.07,44.11,112937.0,37.0741,37.0741,37.0153,37.0489,112937.0
2018-02-27 15:40:00,44.11,44.14,44.07,44.13,123649.0,37.0489,37.0741,37.0153,37.0657,123649.0
2018-02-27 15:45:00,44.13,44.24,44.11,44.2,209692.0,37.0657,37.1581,37.0489,37.1245,209692.0
2018-02-27 15:50:00,44.21,44.21,44.1,44.13,242700.0,37.1329,37.1329,37.0405,37.0657,242700.0
2018-02-27 15:55:00,44.13,44.14,44.01,44.01,616566.0,37.0657,37.0741,36.965,36.965,616566.0
2018-02-28 09:30:00,44.24,44.31,44.2,44.25,145981.0,37.1581,37.2169,37.1245,37.1665,145981.0
2018-02-28 09:35:00,44.24,44.29,44.18,44.26,97911.0,37.1581,37.2001,37.1077,37.1749,97911.0
2018-02-28 09:40:00,44.26,44.28,44.18,44.25,51990.0,37.1749,37.1917,37.1077,37.1665,51990.0
2018-02-28 09:45:00,44.26,44.3,44.24,44.29,50342.0,37.1749,37.2085,37.1581,37.2001,50342.0
2018-02-28 09:50:00,44.29,44.34,44.26,44.33,30261.0,37.2001,37.2421,37.1749,37.2337,30261.0
2018-02-28 09:55:00,44.32,44.39,44.31,44.39,45603.0,37.2253,37.2841,37.2169,37.2841,45603.0
2018-02-28 10:00:00,44.39,44.4,44.33,44.33,117046.0,37.2841,37.2925,37.2337,37.2337,117046.0
2018-02-28 10:05:00,44.33,44.34,44.27,44.28,37974.0,37.2337,37.2421,37.1833,37.1917,37974.0
2018-02-28 10:10:00,44.28,44.33,44.26,44.32,46004.0,37.1917,37.2337,37.1749,37.2253,46004.0
2018-02-28 10:15:00,44.32,44.39,44.32,44.39,49742.0,37.2253,37.2841,37.2253,37.2841,49742.0
2018-02-28 10:20:00,44.38,44.44,44.38,44.44,53790.0,37.2757,37.3261,37.2757,37.3261,53790.0
2018-02-28 10:25:00,44.44,44.46,44.36,44.36,56662.0,37.3261,37.3429,37.2589,37.2589,56662.0
2018-02-28 10:30:00,44.37,44.37,44.29,44.37,71234.0,37.2673,37.2673,37.2001,37.2673,71234.0
2018-02-28 10:35:00,44.37,44.41,44.35,44.37,45150.0,37.2673,37.3009,37.2505,37.2673,45150.0
2018-02-28 10:40:00,44.36,44.37,44.28,44.28,41007.0,37.2589,37.2673,37.1917,37.1917,41007.0
2018-02-28 10:45:00,44.29,44.32,44.26,44.28,76180.0,37.2001,37.2253,37.1749,37.1917,76180.0
2018-02-28 10:50:00,44.28,44.29,44.21,44.21,79672.0,37.1917,37.2001,37.1329,37.1329,79672.0
2018-02-28 10:55:00,44.2,44.23,44.15,44.16,163422.0,37.1245,37.1497,37.0825,37.0909,163422.0
2018-02-28 11:00:00,44.16,44.17,44.07,44.07,50354.0,37.0909,37.0993,37.0153,37.0153,50354.0
2018-02-28 11:05:00,44.07,44.13,44.07,44.1,51543.0,37.0153,37.0657,37.0153,37.0405,51543.0
2018-02-28 11:10:00,44.09,44.12,44.06,44.12,70333.0,37.0321,37.0573,37.0069,37.0573,70333.0
2018-02-28 11:15:00,44.11,44.16,44.07,44.15,136931.0,37.0489,37.0909,37.0153,37.0825,136931.0
2018-02-28 11:20:00,44.14,44.18,44.12,44.16,52636.0,37.0741,37.1077,37.0573,37.0909,52636.0
2018-02-28 11:25:00,44.15,44.27,44.15,44.25,61041.0,37.0825,37.1833,37.0825,37.1665,61041.0
2018-02-28 11:30:00,44.24,44.26,44.14,44.14,68323.0,37.1581,37.1749,37.0741,37.0741,68323.0
2018-02-28 11:35:00,44.14,44.17,44.07,44.07,100111.0,37.0741,37.0993,37.0153,37.0153,100111.0
2018-02-28 11:40:00,44.06,44.06,44.01,44.06,41442.0,37.0069,37.0069,36.965,37.0069,41442.0
2018-02-28 11:45:00,44.06,44.11,44.04,44.06,85030.0,37.0069,37.0489,36.9902,37.0069,85030.0
2018-02-28 11:50:00,44.06,44.09,44.05,44.06,17522.0,37.0069,37.0321,36.9985,37.0069,17522.0
2018-02-28 11:55:00,44.06,44.09,44.05,44.09,24806.0,37.0069,37.0321,36.9985,37.0321,24806.0
2018-02-28 12:00:00,44.09,44.13,44.08,44.12,17110.0,37.0321,37.0657,37.0237,37.0573,17110.0
2018-02-28 12:05:00,44.11,44.16,44.09,44.16,21943.0,37.0489,37.0909,37.0321,37.0909,21943.0
2018-02-28 12:10:00,44.16,44.16,44.12,44.13,23266.0,37.0909,37.0909,37.0573,37.0657,23266.0
2018-02-28 12:15:00,44.13,44.15,44.07,44.08,28232.0,37.0657,37.0825,37.0153,37.0237,28232.0
2018-02-28 12:20:00,44.09,44.1,44.01,44.05,27127.0,37.0321,37.0405,36.965,36.9985,27127.0
2018-02-28 12:25:00,44.05,44.09,44.04,44.05,19339.0,36.9985,37.0321,36.9902,36.9985,19339.0
2018-02-28 12:30:00,44.05,44.1,44.05,44.09,23722.0,36.9985,37.0405,36.9985,37.0321,23722.0
2018-02-28 12:35:00,44.08,44.15,44.07,44.13,32823.0,37.0237,37.0825,37.0153,37.0657,32823.0
2018-02-28 12:40:00,44.13,44.16,44.12,44.15,26086.0,37.0657,37.0909,37.0573,37.0825,26086.0
2018-02-28 12:45:00,44.14,44.2,44.14,44.2,55094.0,37.0741,37.1245,37.0741,37.1245,55094.0
2018-02-28 12:50:00,44.2,44.2,44.12,44.15,44071.0,37.1245,37.1245,37.0573,37.0825,44071.0
2018-02-28 12:55:00,44.15,44.21,44.14,44.18,23949.0,37.0825,37.1329,37.0741,37.1077,23949.0
2018-02-28 13:00:00,44.18,44.21,44.18,44.2,24115.0,37.1077,37.1329,37.1077,37.1245,24115.0
2018-02-28 13:05:00,44.2,44.29,44.19,44.27,38814.0,37.1245,37.2001,37.1161,37.1833,38814.0
2018-02-28 13:10:00,44.27,44.29,44.25,44.26,35417.0,37.1833,37.2001,37.1665,37.1749,35417.0
2018-02-28 13:15:00,44.26,44.26,44.13,44.15,41368.0,37.1749,37.1749,37.0657,37.0825,41368.0
2018-02-28 13:20:00,44.15,44.18,44.12,44.18,28818.0,37.0825,37.1077,37.0573,37.1077,28818.0
2018-02-28 13:25:00,44.18,44.22,44.15,44.21,26192.0,37.1077,37.1413,37.0825,37.1329,26192.0
2018-02-28 13:30:00,44.21,44.24,44.19,44.23,41128.0,37.1329,37.1581,37.1161,37.1497,41128.0
2018-02-28 13:35:00,44.23,44.24,44.17,44.18,38452.0,37.1497,37.1581,37.0993,37.1077,38452.0
2018-02-28 13:40:00,44.18,44.26,44.17,44.23,20782.0,37.1077,37.1749,37.0993,37.1497,20782.0
2018-02-28 13:45:00,44.23,44.24,44.18,44.19,17270.0,37.1497,37.1581,37.1077,37.1161,17270.0
2018-02-28 13:50:00,44.19,44.31,44.18,44.29,31569.0,37.1161,37.2169,37.1077,37.2001,31569.0
2018-02-28 13:55:00,44.28,44.34,44.28,44.34,20016.0,37.1917,37.2421,37.1917,37.2421,20016.0
2018-02-28 14:00:00,44.34,44.39,44.33,44.38,38337.0,37.2421,37.2841,37.2337,37.2757,38337.0
2018-02-28 14:05:00,44.39,44.4,44.34,44.35,36347.0,37.2841,37.2925,37.2421,37.2505,36347.0
2018-02-28 14:10:00,44.36,44.39,44.32,44.33,40091.0,37.2589,37.2841,37.2253,37.2337,40091.0
2018-02-28 14:15:00,44.33,44.36,44.32,44.35,23152.0,37.2337,37.2589,37.2253,37.2505,23152.0
2018-02-28 14:20:00,44.36,44.36,44.31,44.33,32553.0,37.2589,37.2589,37.2169,37.2337,32553.0
2018-02-28 14:25:00,44.32,44.37,44.32,44.33,28049.0,37.2253,37.2673,37.2253,37.2337,28049.0
2018-02-28 14:30:00,44.33,44.33,44.28,44.33,52583.0,37.2337,37.2337,37.1917,37.2337,52583.0
2018-02-28 14:35:00,44.33,44.36,44.25,44.25,51295.0,37.2337,37.2589,37.1665,37.1665,51295.0
2018-02-28 14:40:00,44.24,44.25,44.2,44.21,47429.0,37.1581,37.1665,37.1245,37.1329,47429.0
2018-02-28 14:45:00,44.21,44.21,44.16,44.19,35061.0,37.1329,37.1329,37.0909,37.1161,35061.0
2018-02-28 14:50:00,44.18,44.23,44.16,44.23,42600.0,37.1077,37.1497,37.0909,37.1497,42600.0
2018-02-28 14:55:00,44.22,44.23,44.15,44.16,30460.0,37.1413,37.1497,37.0825,37.0909,30460.0
2018-02-28 15:00:00,44.17,44.18,44.12,44.15,36202.0,37.0993,37.1077,37.0573,37.0825,36202.0
2018-02-28 15:05:00,44.15,44.18,44.12,44.18,36506.0,37.0825,37.1077,37.0573,37.1077,36506.0
2018-02-28 15:10:00,44.18,44.19,44.14,44.18,172320.0,37.1077,37.1161,37.0741,37.1077,172320.0
2018-02-28 15:15:00,44.18,44.2,44.12,44.15,64142.0,37.1077,37.1245,37.0573,37.0825,64142.0
2018-02-28 15:20:00,44.15,44.17,44.08,44.12,61593.0,37.0825,37.0993,37.0237,37.0573,61593.0
2018-02-28 15:25:00,44.12,44.13,44.06,44.12,42258.0,37.0573,37.0657,37.0069,37.0573,42258.0
2018-02-28 15:30:00,44.12,44.13,44.05,44.08,51078.0,37.0573,37.0657,36.9985,37.0237,51078.0
2018-02-28 15:35:00,44.07,44.18,44.06,44.18,69743.0,37.0153,37.1077,37.0069,37.1077,69743.0
2018-02-28 15:40:00,44.18,44.18,44.11,44.11,72398.0,37.1077,37.1077,37.0489,37.0489,72398.0
2018-02-28 15:45:00,44.11,44.12,43.98,44.01,115873.0,37.0489,37.0573,36.9398,36.965,115873.0
2018-02-28 15:50:00,44.0,44.05,44.0,44.0,183955.0,36.9566,36.9985,36.9566,36.9566,183955.0
2018-02-28 15:55:00,44.0,44.02,43.9,43.91,520639.0,36.9566,36.9734,36.8726,36.881,520639.0
2018-03-01 09:30:00,43.97,44.06,43.8,43.94,165657.0,36.9314,37.0069,36.7886,36.9062,165657.0
2018-03-01 09:35:00,43.93,43.95,43.8,43.81,80532.0,36.8978,36.9146,36.7886,36.797,80532.0
2018-03-01 09:40:00,43.82,43.96,43.78,43.96,75182.0,36.8054,36.923,36.7718,36.923,75182.0
2018-03-01 09:45:00,43.95,43.95,43.76,43.82,54105.0,36.9146,36.9146,36.755,36.8054,54105.0
2018-03-01 09:50:00,43.82,43.82,43.71,43.72,54617.0,36.8054,36.8054,36.713,36.7214,54617.0
2018-03-01 09:55:00,43.71,43.83,43.7,43.74,54396.0,36.713,36.8138,36.7046,36.7382,54396.0
2018-03-01 10:00:00,43.74,43.83,43.64,43.75,71894.0,36.7382,36.8138,36.6542,36.7466,71894.0
2018-03-01 10:05:00,43.75,43.76,43.69,43.69,40950.0,36.7466,36.755,36.6962,36.6962,40950.0
2018-03-01 10:10:00,43.69,43.7,43.6,43.69,52160.0,36.6962,36.7046,36.6206,36.6962,52160.0
2018-03-01 10:15:00,43.7,43.84,43.68,43.79,46655.0,36.7046,36.8222,36.6878,36.7802,46655.0
2018-03-01 10:20:00,43.78,43.87,43.76,43.87,41587.0,36.7718,36.8474,36.755,36.8474,41587.0
2018-03-01 10:25:00,43.87,43.98,43.84,43.98,46093.0,36.8474,36.9398,36.8222,36.9398,46093.0
2018-03-01 10:30:00,43.97,44.14,43.96,44.13,69943.0,36.9314,37.0741,36.923,37.0657,69943.0
2018-03-01 10:35:00,44.13,44.17,44.09,44.12,73329.0,37.0657,37.0993,37.0321,37.0573,73329.0
2018-03-01 10:40:00,44.13,44.16,44.05,44.06,44208.0,37.0657,37.0909,36.9985,37.0069,44208.0
2018-03-01 10:45:00,44.06,44.11,44.01,44.06,41248.0,37.0069,37.0489,36.965,37.0069,41248.0
2018-03-01 10:50:00,44.06,44.06,43.96,43.98,33145.0,37.0069,37.0069,36.923,36.9398,33145.0
2018-03-01 10:55:00,43.98,43.99,43.77,43.8,36419.0,36.9398,36.9482,36.7634,36.7886,36419.0
2018-03-01 11:00:00,43.78,43.82,43.74,43.81,33374.0,36.7718,36.8054,36.7382,36.797,33374.0
2018-03-01 11:05:00,43.8,43.88,43.8,43.85,21882.0,36.7886,36.8558,36.7886,36.8306,21882.0
2018-03-01 11:10:00,43.84,43.84,43.72,43.75,46689.0,36.8222,36.8222,36.7214,36.7466,46689.0
2018-03-01 11:15:00,43.76,43.83,43.76,43.83,34217.0,36.755,36.8138,36.755,36.8138,34217.0
2018-03-01 11:20:00,43.84,43.86,43.81,43.82,24447.0,36.8222,36.839,36.797,36.8054,24447.0
2018-03-01 11:25:00,43.81,43.81,43.7,43.73,32839.0,36.797,36.797,36.7046,36.7298,32839.0
2018-03-01 11:30:00,43.73,43.75,43.7,43.7,25448.0,36.7298,36.7466,36.7046,36.7046,25448.0
2018-03-01 11:35:00,43.7,43.74,43.69,43.7,34705.0,36.7046,36.7382,36.6962,36.7046,34705.0
2018-03-01 11:40:00,43.71,43.8,43.7,43.79,31740.0,36.713,36.7886,36.7046,36.7802,31740.0
2018-03-01 11:45:00,43.8,43.86,43.79,43.82,21723.0,36.7886,36.839,36.7802,36.8054,21723.0
2018-03-01 11:50:00,43.82,43.86,43.8,43.86,42091.0,36.8054,36.839,36.7886,36.839,42091.0
2018-03-01 11:55:00,43.86,43.87,43.82,43.82,45322.0,36.839,36.8474,36.8054,36.8054,45322.0
2018-03-01 12:00:00,43.82,43.84,43.7,43.71,66554.0,36.8054,36.8222,36.7046,36.713,66554.0
2018-03-01 12:05:00,43.7,43.73,43.66,43.69,39426.0,36.7046,36.7298,36.671,36.6962,39426.0
2018-03-01 12:10:00,43.69,43.71,43.67,43.69,19167.0,36.6962,36.713,36.6794,36.6962,19167.0
2018-03-01 12:15:00,43.68,43.7,43.66,43.68,44472.0,36.6878,36.7046,36.671,36.6878,44472.0
2018-03-01 12:20:00,43.66,43.67,43.63,43.63,36060.0,36.671,36.6794,36.6458,36.6458,36060.0
2018-03-01 12:25:00,43.63,43.65,43.57,43.64,55596.0,36.6458,36.6626,36.5954,36.6542,55596.0
2018-03-01 12:30:00,43.63,43.63,43.53,43.59,52761.0,36.6458,36.6458,36.5618,36.6122,52761.0
2018-03-01 12:35:00,43.6,43.66,43.6,43.62,26693.0,36.6206,36.671,36.6206,36.6374,26693.0
2018-03-01 12:40:00,43.63,43.69,43.58,43.64,36836.0,36.6458,36.6962,36.6038,36.6542,36836.0
2018-03-01 12:45:00,43.65,43.71,43.61,43.7,32887.0,36.6626,36.713,36.629,36.7046,32887.0
2018-03-01 12:50:00,43.7,43.72,43.6,43.64,39176.0,36.7046,36.7214,36.6206,36.6542,39176.0
2018-03-01 12:55:00,43.64,43.65,43.57,43.58,35862.0,36.6542,36.6626,36.5954,36.6038,35862.0
2018-03-01 13:00:00,43.57,43.57,43.38,43.38,79038.0,36.5954,36.5954,36.4358,36.4358,79038.0
2018-03-01 13:05:00,43.38,43.46,43.37,43.41,88183.0,36.4358,36.503,36.4274,36.461,88183.0
2018-03-01 13:10:00,43.41,43.48,43.39,43.48,39794.0,36.461,36.5198,36.4442,36.5198,39794.0
2018-03-01 13:15:00,43.47,43.47,43.4,43.42,37601.0,36.5114,36.5114,36.4526,36.4694,37601.0
2018-03-01 13:20:00,43.42,43.44,43.38,43.41,29092.0,36.4694,36.4862,36.4358,36.461,29092.0
2018-03-01 13:25:00,43.41,43.46,43.4,43.41,59227.0,36.461,36.503,36.4526,36.461,59227.0
2018-03-01 13:30:00,43.4,43.47,43.4,43.4,44840.0,36.4526,36.5114,36.4526,36.4526,44840.0
2018-03-01 13:35:00,43.41,43.45,43.39,43.39,31217.0,36.461,36.4946,36.4442,36.4442,31217.0
2018-03-01 13:40:00,43.38,43.38,43.31,43.33,37674.0,36.4358,36.4358,36.377,36.3938,37674.0
2018-03-01 13:45:00,43.32,43.34,43.27,43.3,35174.0,36.3854,36.4022,36.3434,36.3686,35174.0
2018-03-01 13:50:00,43.3,43.34,43.3,43.31,44740.0,36.3686,36.4022,36.3686,36.377,44740.0
2018-03-01 13:55:00,43.3,43.31,43.24,43.27,61926.0,36.3686,36.377,36.3182,36.3434,61926.0
2018-03-01 14:00:00,43.26,43.31,43.19,43.25,107999.0,36.335,36.377,36.2762,36.3266,107999.0
2018-03-01 14:05:00,43.25,43.36,43.21,43.23,105217.0,36.3266,36.419,36.293,36.3098,105217.0
2018-03-01 14:10:00,43.23,43.26,43.19,43.23,77716.0,36.3098,36.335,36.2762,36.3098,77716.0
2018-03-01 14:15:00,43.23,43.32,43.21,43.3,63040.0,36.3098,36.3854,36.293,36.3686,63040.0
2018-03-01 14:20:00,43.3,43.33,43.25,43.3,116345.0,36.3686,36.3938,36.3266,36.3686,116345.0
2018-03-01 14:25:00,43.3,43.37,43.25,43.35,62680.0,36.3686,36.4274,36.3266,36.4106,62680.0
2018-03-01 14:30:00,43.35,43.37,43.24,43.27,65734.0,36.4106,36.4274,36.3182,36.3434,65734.0
2018-03-01 14:35:00,43.27,43.29,43.18,43.18,61574.0,36.3434,36.3602,36.2678,36.2678,61574.0
2018-03-01 14:40:00,43.2,43.29,43.18,43.27,104961.0,36.2846,36.3602,36.2678,36.3434,104961.0
2018-03-01 14:45:00,43.27,43.31,43.18,43.19,46146.0,36.3434,36.377,36.2678,36.2762,46146.0
2018-03-01 14:50:00,43.2,43.26,43.17,43.2,40772.0,36.2846,36.335,36.2594,36.2846,40772.0
2018-03-01 14:55:00,43.2,43.25,43.15,43.21,47114.0,36.2846,36.3266,36.2426,36.293,47114.0
2018-03-01 15:00:00,43.21,43.25,43.15,43.19,59797.0,36.293,36.3266,36.2426,36.2762,59797.0
2018-03-01 15:05:00,43.19,43.37,43.18,43.33,72984.0,36.2762,36.4274,36.2678,36.3938,72984.0
2018-03-01 15:10:00,43.33,43.45,43.29,43.42,68169.0,36.3938,36.4946,36.3602,36.4694,68169.0
2018-03-01 15:15:00,43.43,43.51,43.39,43.5,53110.0,36.4778,36.545,36.4442,36.5366,53110.0
2018-03-01 15:20:00,43.5,43.54,43.45,43.47,80736.0,36.5366,36.5702,36.4946,36.5114,80736.0
2018-03-01 15:25:00,43.48,43.57,43.47,43.52,64406.0,36.5198,36.5954,36.5114,36.5534,64406.0
2018-03-01 15:30:00,43.52,43.56,43.41,43.43,114147.0,36.5534,36.587,36.461,36.4778,114147.0
2018-03-01 15:35:00,43.44,43.44,43.35,43.36,114377.0,36.4862,36.4862,36.4106,36.419,114377.0
2018-03-01 15:40:00,43.35,43.37,43.27,43.34,173130.0,36.4106,36.4274,36.3434,36.4022,173130.0
2018-03-01 15:45:00,43.34,43.45,43.32,43.44,186203.0,36.4022,36.4946,36.3854,36.4862,186203.0
2018-03-01 15:50:00,43.44,43.6,43.44,43.56,372389.0,36.4862,36.6206,36.4862,36.587,372389.0
2018-03-01 15:55:00,43.55,43.77,43.54,43.62,1076842.0,36.5786,36.7634,36.5702,36.6374,1076842.0
2018-03-02 09:30:00,43.44,44.13,43.3,43.96,340661.0,36.4862,37.0657,36.3686,36.923,340661.0
2018-03-02 09:35:00,43.96,44.13,43.95,44.09,140462.0,36.923,37.0657,36.9146,37.0321,140462.0
2018-03-02 09:40:00,44.09,44.41,44.06,44.39,369035.0,37.0321,37.3009,37.0069,37.2841,369035.0
2018-03-02 09:45:00,44.38,44.58,44.28,44.54,319559.0,37.2757,37.4437,37.1917,37.4101,319559.0
2018-03-02 09:50:00,44.53,44.54,44.3,44.31,177050.0,37.4017,37.4101,37.2085,37.2169,177050.0
2018-03-02 09:55:00,44.31,44.37,44.17,44.33,129549.0,37.2169,37.2673,37.0993,37.2337,129549.0
2018-03-02 10:00:00,44.32,44.44,44.28,44.37,199010.0,37.2253,37.3261,37.1917,37.2673,199010.0
2018-03-02 10:05:00,44.37,44.38,44.31,44.33,135776.0,37.2673,37.2757,37.2169,37.2337,135776.0
2018-03-02 10:10:00,44.32,44.33,44.17,44.23,133527.0,37.2253,37.2337,37.0993,37.1497,133527.0
2018-03-02 10:15:00,44.22,44.22,44.09,44.11,100762.0,37.1413,37.1413,37.0321,37.0489,100762.0
2018-03-02 10:20:00,44.11,44.21,44.05,44.19,74547.0,37.0489,37.1329,36.9985,37.1161,74547.0
2018-03-02 10:25:00,44.2,44.24,44.14,44.21,111544.0,37.1245,37.1581,37.0741,37.1329,111544.0
2018-03-02 10:30:00,44.21,44.36,44.18,44.33,96697.0,37.1329,37.2589,37.1077,37.2337,96697.0
2018-03-02 10:35:00,44.33,44.35,44.23,44.27,81944.0,37.2337,37.2505,37.1497,37.1833,81944.0
2018-03-02 10:40:00,44.27,44.3,44.23,44.24,76459.0,37.1833,37.2085,37.1497,37.1581,76459.0
2018-03-02 10:45:00,44.23,44.25,44.17,44.22,122675.0,37.1497,37.1665,37.0993,37.1413,122675.0
2018-03-02 10:50:00,44.22,44.29,44.16,44.29,135555.0,37.1413,37.2001,37.0909,37.2001,135555.0
2018-03-02 10:55:00,44.29,44.35,44.28,44.3,93737.0,37.2001,37.2505,37.1917,37.2085,93737.0
2018-03-02 11:00:00,44.29,44.33,44.26,44.26,63558.0,37.2001,37.2337,37.1749,37.1749,63558.0
2018-03-02 11:05:00,44.27,44.38,44.27,44.31,182382.0,37.1833,37.2757,37.1833,37.2169,182382.0
2018-03-02 11:10:00,44.31,44.32,44.11,44.12,176470.0,37.2169,37.2253,37.0489,37.0573,176470.0
2018-03-02 11:15:00,44.13,44.16,44.08,44.13,129821.0,37.0657,37.0909,37.0237,37.0657,129821.0
2018-03-02 11:20:00,44.12,44.22,44.11,44.19,71641.0,37.0573,37.1413,37.0489,37.1161,71641.0
2018-03-02 11:25:00,44.2,44.29,44.19,44.27,56192.0,37.1245,37.2001,37.1161,37.1833,56192.0
2018-03-02 11:30:00,44.28,44.3,44.19,44.22,57122.0,37.1917,37.2085,37.1161,37.1413,57122.0
2018-03-02 11:35:00,44.23,44.25,44.17,44.18,75205.0,37.1497,37.1665,37.0993,37.1077,75205.0
2018-03-02 11:40:00,44.19,44.32,44.18,44.28,68159.0,37.1161,37.2253,37.1077,37.1917,68159.0
2018-03-02 11:45:00,44.27,44.32,44.25,44.32,102744.0,37.1833,37.2253,37.1665,37.2253,102744.0
2018-03-02 11:50:00,44.32,44.39,44.3,44.36,79993.0,37.2253,37.2841,37.2085,37.2589,79993.0
2018-03-02 11:55:00,44.35,44.44,44.35,44.44,61344.0,37.2505,37.3261,37.2505,37.3261,61344.0
2018-03-02 12:00:00,44.44,44.48,44.37,44.38,82607.0,37.3261,37.3597,37.2673,37.2757,82607.0
2018-03-02 12:05:00,44.38,44.39,44.35,44.38,46804.0,37.2757,37.2841,37.2505,37.2757,46804.0
2018-03-02 12:10:00,44.38,44.4,44.33,44.35,37348.0,37.2757,37.2925,37.2337,37.2505,37348.0
2018-03-02 12:15:00,44.36,44.36,44.26,44.3,39931.0,37.2589,37.2589,37.1749,37.2085,39931.0
2018-03-02 12:20:00,44.29,44.31,44.23,44.3,36870.0,37.2001,37.2169,37.1497,37.2085,36870.0
2018-03-02 12:25:00,44.31,44.36,44.31,44.35,29233.0,37.2169,37.2589,37.2169,37.2505,29233.0
2018-03-02 12:30:00,44.36,44.38,44.26,44.28,39361.0,37.2589,37.2757,37.1749,37.1917,39361.0
2018-03-02 12:35:00,44.28,44.29,44.21,44.23,28116.0,37.1917,37.2001,37.1329,37.1497,28116.0
2018-03-02 12:40:00,44.22,44.24,44.18,44.2,28174.0,37.1413,37.1581,37.1077,37.1245,28174.0
2018-03-02 12:45:00,44.2,44.25,44.2,44.21,47224.0,37.1245,37.1665,37.1245,37.1329,47224.0
2018-03-02 12:50:00,44.21,44.27,44.19,44.26,37490.0,37.1329,37.1833,37.1161,37.1749,37490.0
2018-03-02 12:55:00,44.26,44.26,44.19,44.22,31104.0,37.1749,37.1749,37.1161,37.1413,31104.0
2018-03-02 13:00:00,44.22,44.22,44.16,44.2,59922.0,37.1413,37.1413,37.0909,37.1245,59922.0
2018-03-02 13:05:00,44.19,44.22,44.18,44.22,63812.0,37.1161,37.1413,37.1077,37.1413,63812.0
2018-03-02 13:10:00,44.21,44.22,44.06,44.08,52855.0,37.1329,37.1413,37.0069,37.0237,52855.0
2018-03-02 13:15:00,44.09,44.15,44.09,44.15,95328.0,37.0321,37.0825,37.0321,37.0825,95328.0
2018-03-02 13:20:00,44.15,44.2,44.13,44.13,64744.0,37.0825,37.1245,37.0657,37.0657,64744.0
2018-03-02 13:25:00,44.13,44.27,44.13,44.19,75674.0,37.0657,37.1833,37.0657,37.1161,75674.0
2018-03-02 13:30:00,44.18,44.29,44.17,44.19,130178.0,37.1077,37.2001,37.0993,37.1161,130178.0
2018-03-02 13:35:00,44.19,44.22,44.13,44.22,88279.0,37.1161,37.1413,37.0657,37.1413,88279.0
2018-03-02 13:40:00,44.23,44.28,44.22,44.26,55924.0,37.1497,37.1917,37.1413,37.1749,55924.0
2018-03-02 13:45:00,44.26,44.34,44.25,44.34,57828.0,37.1749,37.2421,37.1665,37.2421,57828.0
2018-03-02 13:50:00,44.33,44.35,44.29,44.31,63730.0,37.2337,37.2505,37.2001,37.2169,63730.0
2018-03-02 13:55:00,44.3,44.35,44.27,44.32,75166.0,37.2085,37.2505,37.1833,37.2253,75166.0
2018-03-02 14:00:00,44.32,44.36,44.28,44.3,38874.0,37.2253,37.2589,37.1917,37.2085,38874.0
2018-03-02 14:05:00,44.3,44.32,44.21,44.22,106874.0,37.2085,37.2253,37.1329,37.1413,106874.0
2018-03-02 14:10:00,44.21,44.29,44.21,44.27,74375.0,37.1329,37.2001,37.1329,37.1833,74375.0
2018-03-02 14:15:00,44.28,44.29,44.17,44.17,124071.0,37.1917,37.2001,37.0993,37.0993,124071.0
2018-03-02 14:20:00,44.18,44.21,44.17,44.2,65619.0,37.1077,37.1329,37.0993,37.1245,65619.0
2018-03-02 14:25:00,44.2,44.21,44.15,44.18,60355.0,37.1245,37.1329,37.0825,37.1077,60355.0
2018-03-02 14:30:00,44.19,44.23,44.18,44.22,83576.0,37.1161,37.1497,37.1077,37.1413,83576.0
2018-03-02 14:35:00,44.22,44.29,44.21,44.29,46050.0,37.1413,37.2001,37.1329,37.2001,46050.0
2018-03-02 14:40:00,44.29,44.31,44.28,44.31,50625.0,37.2001,37.2169,37.1917,37.2169,50625.0
2018-03-02 14:45:00,44.3,44.38,44.3,44.36,47140.0,37.2085,37.2757,37.2085,37.2589,47140.0
2018-03-02 14:50:00,44.36,44.38,44.28,44.29,45389.0,37.2589,37.2757,37.1917,37.2001,45389.0
2018-03-02 14:55:00,44.28,44.28,44.23,44.23,31922.0,37.1917,37.1917,37.1497,37.1497,31922.0
2018-03-02 15:00:00,44.23,44.24,44.18,44.19,46556.0,37.1497,37.1581,37.1077,37.1161,46556.0
2018-03-02 15:05:00,44.19,44.22,44.17,44.21,66960.0,37.1161,37.1413,37.0993,37.1329,66960.0
2018-03-02 15:10:00,44.21,44.22,44.18,44.22,44523.0,37.1329,37.1413,37.1077,37.1413,44523.0
2018-03-02 15:15:00,44.21,44.26,44.18,44.24,68697.0,37.1329,37.1749,37.1077,37.1581,68697.0
2018-03-02 15:20:00,44.25,44.31,44.23,44.3,61595.0,37.1665,37.2169,37.1497,37.2085,61595.0
2018-03-02 15:25:00,44.29,44.33,44.26,44.3,56342.0,37.2001,37.2337,37.1749,37.2085,56342.0
2018-03-02 15:30:00,44.3,44.35,44.29,44.34,61995.0,37.2085,37.2505,37.2001,37.2421,61995.0
2018-03-02 15:35:00,44.35,44.39,44.31,44.38,108932.0,37.2505,37.2841,37.2169,37.2757,108932.0
2018-03-02 15:40:00,44.39,44.41,44.34,44.4,124265.0,37.2841,37.3009,37.2421,37.2925,124265.0
2018-03-02 15:45:00,44.39,44.41,44.3,44.38,147694.0,37.2841,37.3009,37.2085,37.2757,147694.0
2018-03-02 15:50:00,44.39,44.49,44.38,44.47,218357.0,37.2841,37.3681,37.2757,37.3513,218357.0
2018-03-02 15:55:00,44.46,44.54,44.42,44.42,469820.0,37.3429,37.4101,37.3093,37.3093,469820.0
2018-03-05 09:30:00,44.08,44.32,44.04,44.32,140418.0,37.0237,37.2253,36.9902,37.2253,140418.0
2018-03-05 09:35:00,44.31,44.35,44.2,44.25,87097.0,37.2169,37.2505,37.1245,37.1665,87097.0
2018-03-05 09:40:00,44.24,44.38,44.19,44.37,79108.0,37.1581,37.2757,37.1161,37.2673,79108.0
2018-03-05 09:45:00,44.37,44.38,44.27,44.34,66733.0,37.2673,37.2757,37.1833,37.2421,66733.0
2018-03-05 09:50:00,44.33,44.34,44.24,44.24,38280.0,37.2337,37.2421,37.1581,37.1581,38280.0
2018-03-05 09:55:00,44.25,44.28,44.21,44.22,57430.0,37.1665,37.1917,37.1329,37.1413,57430.0
2018-03-05 10:00:00,44.23,44.29,44.2,44.23,48759.0,37.1497,37.2001,37.1245,37.1497,48759.0
2018-03-05 10:05:00,44.23,44.27,44.21,44.23,81219.0,37.1497,37.1833,37.1329,37.1497,81219.0
2018-03-05 10:10:00,44.23,44.24,44.11,44.15,79814.0,37.1497,37.1581,37.0489,37.0825,79814.0
2018-03-05 10:15:00,44.15,44.26,44.11,44.17,268754.0,37.0825,37.1749,37.0489,37.0993,268754.0
2018-03-05 10:20:00,44.17,44.23,44.15,44.15,23946.0,37.0993,37.1497,37.0825,37.0825,23946.0
2018-03-05 10:25:00,44.15,44.22,44.13,44.2,35044.0,37.0825,37.1413,37.0657,37.1245,35044.0
2018-03-05 10:30:00,44.2,44.25,44.2,44.2,27949.0,37.1245,37.1665,37.1245,37.1245,27949.0
2018-03-05 10:35:00,44.21,44.28,44.2,44.26,27806.0,37.1329,37.1917,37.1245,37.1749,27806.0
2018-03-05 10:40:00,44.26,44.27,44.24,44.25,28851.0,37.1749,37.1833,37.1581,37.1665,28851.0
2018-03-05 10:45:00,44.25,44.25,44.2,44.22,32185.0,37.1665,37.1665,37.1245,37.1413,32185.0
2018-03-05 10:50:00,44.23,44.27,44.22,44.27,36566.0,37.1497,37.1833,37.1413,37.1833,36566.0
2018-03-05 10:55:00,44.27,44.32,44.25,44.28,31458.0,37.1833,37.2253,37.1665,37.1917,31458.0
2018-03-05 11:00:00,44.28,44.32,44.27,44.31,60205.0,37.1917,37.2253,37.1833,37.2169,60205.0
2018-03-05 11:05:00,44.31,44.43,44.31,44.4,31150.0,37.2169,37.3177,37.2169,37.2925,31150.0
2018-03-05 11:10:00,44.4,44.4,44.36,44.38,28420.0,37.2925,37.2925,37.2589,37.2757,28420.0
2018-03-05 11:15:00,44.37,44.38,44.31,44.37,31767.0,37.2673,37.2757,37.2169,37.2673,31767.0
2018-03-05 11:20:00,44.38,44.44,44.38,44.42,31186.0,37.2757,37.3261,37.2757,37.3093,31186.0
2018-03-05 11:25:00,44.42,44.46,44.4,44.46,19386.0,37.3093,37.3429,37.2925,37.3429,19386.0
2018-03-05 11:30:00,44.46,44.49,44.45,44.48,24183.0,37.3429,37.3681,37.3345,37.3597,24183.0
2018-03-05 11:35:00,44.48,44.54,44.42,44.51,46402.0,37.3597,37.4101,37.3093,37.3849,46402.0
2018-03-05 11:40:00,44.5,44.59,44.49,44.59,24979.0,37.3765,37.4521,37.3681,37.4521,24979.0
2018-03-05 11:45:00,44.59,44.6,44.51,44.52,36974.0,37.4521,37.4605,37.3849,37.3933,36974.0
2018-03-05 11:50:00,44.52,44.56,44.51,44.54,34001.0,37.3933,37.4269,37.3849,37.4101,34001.0
2018-03-05 11:55:00,44.54,44.6,44.53,44.59,28081.0,37.4101,37.4605,37.4017,37.4521,28081.0
2018-03-05 12:00:00,44.58,44.68,44.58,44.66,33342.0,37.4437,37.5277,37.4437,37.5109,33342.0
2018-03-05 12:05:00,44.66,44.67,44.62,44.66,21049.0,37.5109,37.5193,37.4773,37.5109,21049.0
2018-03-05 12:10:00,44.66,44.73,44.65,44.73,78827.0,37.5109,37.5697,37.5025,37.5697,78827.0
2018-03-05 12:15:00,44.73,44.74,44.7,44.7,44332.0,37.5697,37.5781,37.5445,37.5445,44332.0
2018-03-05 12:20:00,44.7,44.72,44.65,44.66,36910.0,37.5445,37.5613,37.5025,37.5109,36910.0
2018-03-05 12:25:00,44.65,44.66,44.63,44.65,18063.0,37.5025,37.5109,37.4857,37.5025,18063.0
2018-03-05 12:30:00,44.65,44.72,44.64,44.66,52838.0,37.5025,37.5613,37.4941,37.5109,52838.0
2018-03-05 12:35:00,44.66,44.71,44.66,44.7,31783.0,37.5109,37.5529,37.5109,37.5445,31783.0
2018-03-05 12:40:00,44.71,44.75,44.7,44.71,39225.0,37.5529,37.5865,37.5445,37.5529,39225.0
2018-03-05 12:45:00,44.72,44.76,44.71,44.72,29035.0,37.5613,37.5949,37.5529,37.5613,29035.0
2018-03-05 12:50:00,44.71,44.74,44.7,44.73,22259.0,37.5529,37.5781,37.5445,37.5697,22259.0
2018-03-05 12:55:00,44.74,44.78,44.72,44.73,23553.0,37.5781,37.6117,37.5613,37.5697,23553.0
2018-03-05 13:00:00,44.73,44.8,44.72,44.78,30307.0,37.5697,37.6285,37.5613,37.6117,30307.0
2018-03-05 13:05:00,44.78,44.82,44.77,44.79,47988.0,37.6117,37.6453,37.6033,37.6201,47988.0
2018-03-05 13:10:00,44.8,44.84,44.79,44.8,35126.0,37.6285,37.6621,37.6201,37.6285,35126.0
2018-03-05 13:15:00,44.8,44.8,44.75,44.77,73518.0,37.6285,37.6285,37.5865,37.6033,73518.0
2018-03-05 13:20:00,44.77,44.86,44.76,44.86,40495.0,37.6033,37.6789,37.5949,37.6789,40495.0
2018-03-05 13:25:00,44.86,44.91,44.84,44.86,76905.0,37.6789,37.7209,37.6621,37.6789,76905.0
2018-03-05 13:30:00,44.87,44.88,44.79,44.81,53233.0,37.6873,37.6957,37.6201,37.6369,53233.0
2018-03-05 13:35:00,44.8,44.83,44.75,44.76,25503.0,37.6285,37.6537,37.5865,37.5949,25503.0
2018-03-05 13:40:00,44.76,44.82,44.74,44.74,36422.0,37.5949,37.6453,37.5781,37.5781,36422.0
2018-03-05 13:45:00,44.75,44.76,44.64,44.67,24284.0,37.5865,37.5949,37.4941,37.5193,24284.0
2018-03-05 13:50:00,44.67,44.68,44.65,44.67,42261.0,37.5193,37.5277,37.5025,37.5193,42261.0
2018-03-05 13:55:00,44.67,44.68,44.62,44.67,47321.0,37.5193,37.5277,37.4773,37.5193,47321.0
2018-03-05 14:00:00,44.68,44.73,44.67,44.68,37642.0,37.5277,37.5697,37.5193,37.5277,37642.0
2018-03-05 14:05:00,44.68,44.7,44.66,44.7,36121.0,37.5277,37.5445,37.5109,37.5445,36121.0
2018-03-05 14:10:00,44.69,44.7,44.65,44.69,36183.0,37.5361,37.5445,37.5025,37.5361,36183.0
2018-03-05 14:15:00,44.7,44.74,44.68,44.68,43130.0,37.5445,37.5781,37.5277,37.5277,43130.0
2018-03-05 14:20:00,44.68,44.74,44.67,44.73,37659.0,37.5277,37.5781,37.5193,37.5697,37659.0
2018-03-05 14:25:00,44.74,44.8,44.74,44.77,50194.0,37.5781,37.6285,37.5781,37.6033,50194.0
2018-03-05 14:30:00,44.78,44.89,44.77,44.87,61559.0,37.6117,37.7041,37.6033,37.6873,61559.0
2018-03-05 14:35:00,44.87,44.97,44.85,44.96,115669.0,37.6873,37.7713,37.6705,37.7629,115669.0
2018-03-05 14:40:00,44.95,45.02,44.93,44.99,119550.0,37.7545,37.8133,37.7377,37.7881,119550.0
2018-03-05 14:45:00,44.99,45.0,44.95,44.98,78495.0,37.7881,37.7965,37.7545,37.7797,78495.0
2018-03-05 14:50:00,44.98,45.02,44.98,45.0,62191.0,37.7797,37.8133,37.7797,37.7965,62191.0
2018-03-05 14:55:00,45.01,45.05,44.99,45.03,54579.0,37.8049,37.8385,37.7881,37.8217,54579.0
2018-03-05 15:00:00,45.03,45.04,44.98,44.98,78549.0,37.8217,37.8301,37.7797,37.7797,78549.0
2018-03-05 15:05:00,44.98,45.01,44.9,44.9,91859.0,37.7797,37.8049,37.7125,37.7125,91859.0
2018-03-05 15:10:00,44.9,44.92,44.87,44.9,57523.0,37.7125,37.7293,37.6873,37.7125,57523.0
2018-03-05 15:15:00,44.91,44.91,44.86,44.87,83191.0,37.7209,37.7209,37.6789,37.6873,83191.0
2018-03-05 15:20:00,44.87,44.89,44.86,44.87,67535.0,37.6873,37.7041,37.6789,37.6873,67535.0
2018-03-05 15:25:00,44.86,44.9,44.85,44.9,121176.0,37.6789,37.7125,37.6705,37.7125,121176.0
2018-03-05 15:30:00,44.9,44.95,44.88,44.93,78297.0,37.7125,37.7545,37.6957,37.7377,78297.0
2018-03-05 15:35:00,44.94,44.97,44.93,44.96,98906.0,37.7461,37.7713,37.7377,37.7629,98906.0
2018-03-05 15:40:00,44.96,44.98,44.93,44.96,117513.0,37.7629,37.7797,37.7377,37.7629,117513.0
2018-03-05 15:45:00,44.96,45.0,44.96,44.98,110934.0,37.7629,37.7965,37.7629,37.7797,110934.0
2018-03-05 15:50:00,44.98,45.15,44.96,45.08,450672.0,37.7797,37.9225,37.7629,37.8637,450672.0
2018-03-05 15:55:00,45.07,45.1,45.02,45.08,745724.0,37.8553,37.8805,37.8133,37.8637,745724.0
2018-03-06 09:30:00,45.0,45.12,44.85,45.11,225524.0,37.7965,37.8973,37.6705,37.8889,225524.0
2018-03-06 09:35:00,45.11,45.15,45.0,45.12,82144.0,37.8889,37.9225,37.7965,37.8973,82144.0
2018-03-06 09:40:00,45.12,45.12,44.99,45.05,45182.0,37.8973,37.8973,37.7881,37.8385,45182.0
2018-03-06 09:45:00,45.05,45.1,45.0,45.05,164349.0,37.8385,37.8805,37.7965,37.8385,164349.0
2018-03-06 09:50:00,45.05,45.07,44.97,45.02,77540.0,37.8385,37.8553,37.7713,37.8133,77540.0
2018-03-06 09:55:00,45.01,45.17,45.0,45.11,131653.0,37.8049,37.9393,37.7965,37.8889,131653.0
2018-03-06 10:00:00,45.12,45.13,44.94,44.97,64761.0,37.8973,37.9057,37.7461,37.7713,64761.0
2018-03-06 10:05:00,44.97,45.04,44.96,44.98,62569.0,37.7713,37.8301,37.7629,37.7797,62569.0
2018-03-06 10:10:00,44.98,44.99,44.92,44.96,43253.0,37.7797,37.7881,37.7293,37.7629,43253.0
2018-03-06 10:15:00,44.96,45.0,44.91,45.0,47352.0,37.7629,37.7965,37.7209,37.7965,47352.0
2018-03-06 10:20:00,45.0,45.0,44.9,44.97,90525.0,37.7965,37.7965,37.7125,37.7713,90525.0
2018-03-06 10:25:00,44.97,44.99,44.96,44.97,30862.0,37.7713,37.7881,37.7629,37.7713,30862.0
2018-03-06 10:30:00,44.98,44.99,44.95,44.96,28782.0,37.7797,37.7881,37.7545,37.7629,28782.0
2018-03-06 10:35:00,44.96,44.99,44.93,44.97,31629.0,37.7629,37.7881,37.7377,37.7713,31629.0
2018-03-06 10:40:00,44.96,44.99,44.93,44.98,19404.0,37.7629,37.7881,37.7377,37.7797,19404.0
2018-03-06 10:45:00,44.98,45.02,44.98,45.0,38526.0,37.7797,37.8133,37.7797,37.7965,38526.0
2018-03-06 10:50:00,44.99,44.99,44.91,44.92,56332.0,37.7881,37.7881,37.7209,37.7293,56332.0
2018-03-06 10:55:00,44.92,44.93,44.82,44.87,56962.0,37.7293,37.7377,37.6453,37.6873,56962.0
2018-03-06 11:00:00,44.88,44.95,44.86,44.89,34012.0,37.6957,37.7545,37.6789,37.7041,34012.0
2018-03-06 11:05:00,44.89,45.0,44.89,45.0,60606.0,37.7041,37.7965,37.7041,37.7965,60606.0
2018-03-06 11:10:00,44.99,45.01,44.94,45.0,41140.0,37.7881,37.8049,37.7461,37.7965,41140.0
2018-03-06 11:15:00,45.0,45.02,44.96,45.02,30061.0,37.7965,37.8133,37.7629,37.8133,30061.0
2018-03-06 11:20:00,45.02,45.02,44.91,44.95,25904.0,37.8133,37.8133,37.7209,37.7545,25904.0
2018-03-06 11:25:00,44.94,44.96,44.9,44.93,34619.0,37.7461,37.7629,37.7125,37.7377,34619.0
2018-03-06 11:30:00,44.93,44.96,44.91,44.92,23551.0,37.7377,37.7629,37.7209,37.7293,23551.0
2018-03-06 11:35:00,44.91,44.94,44.85,44.85,23310.0,37.7209,37.7461,37.6705,37.6705,23310.0
2018-03-06 11:40:00,44.85,44.9,44.81,44.9,24847.0,37.6705,37.7125,37.6369,37.7125,24847.0
2018-03-06 11:45:00,44.9,44.91,44.88,44.88,23842.0,37.7125,37.7209,37.6957,37.6957,23842.0
2018-03-06 11:50:00,44.89,44.9,44.86,44.89,19415.0,37.7041,37.7125,37.6789,37.7041,19415.0
2018-03-06 11:55:00,44.89,44.89,44.84,44.89,20326.0,37.7041,37.7041,37.6621,37.7041,20326.0
2018-03-06 12:00:00,44.9,44.91,44.89,44.89,14650.0,37.7125,37.7209,37.7041,37.7041,14650.0
2018-03-06 12:05:00,44.9,44.92,44.88,44.88,14921.0,37.7125,37.7293,37.6957,37.6957,14921.0
2018-03-06 12:10:00,44.89,44.93,44.88,44.9,27953.0,37.7041,37.7377,37.6957,37.7125,27953.0
2018-03-06 12:15:00,44.89,44.91,44.88,44.88,12311.0,37.7041,37.7209,37.6957,37.6957,12311.0
2018-03-06 12:20:00,44.89,44.9,44.84,44.85,24423.0,37.7041,37.7125,37.6621,37.6705,24423.0
2018-03-06 12:25:00,44.86,44.9,44.85,44.88,62530.0,37.6789,37.7125,37.6705,37.6957,62530.0
2018-03-06 12:30:00,44.88,44.89,44.84,44.86,23739.0,37.6957,37.7041,37.6621,37.6789,23739.0
2018-03-06 12:35:00,44.86,44.9,44.83,44.9,32851.0,37.6789,37.7125,37.6537,37.7125,32851.0
2018-03-06 12:40:00,44.9,44.94,44.89,44.94,18849.0,37.7125,37.7461,37.7041,37.7461,18849.0
2018-03-06 12:45:00,44.94,44.98,44.93,44.98,49974.0,37.7461,37.7797,37.7377,37.7797,49974.0
2018-03-06 12:50:00,44.98,45.02,44.97,45.0,44765.0,37.7797,37.8133,37.7713,37.7965,44765.0
2018-03-06 12:55:00,45.0,45.09,44.99,45.08,35411.0,37.7965,37.8721,37.7881,37.8637,35411.0
2018-03-06 13:00:00,45.08,45.11,45.05,45.05,51924.0,37.8637,37.8889,37.8385,37.8385,51924.0
2018-03-06 13:05:00,45.05,45.1,45.04,45.07,57533.0,37.8385,37.8805,37.8301,37.8553,57533.0
2018-03-06 13:10:00,45.07,45.32,45.06,45.29,211926.0,37.8553,38.0653,37.8469,38.0401,211926.0
2018-03-06 13:15:00,45.29,45.31,45.18,45.28,72571.0,38.0401,38.0569,37.9477,38.0317,72571.0
2018-03-06 13:20:00,45.28,45.68,45.26,45.53,493845.0,38.0317,38.3676,38.0149,38.2416,493845.0
2018-03-06 13:25:00,45.55,45.71,45.45,45.51,373756.0,38.2584,38.3928,38.1744,38.2248,373756.0
2018-03-06 13:30:00,45.52,45.52,45.32,45.35,168423.0,38.2332,38.2332,38.0653,38.0904,168423.0
2018-03-06 13:35:00,45.36,45.45,45.33,45.43,109085.0,38.0988,38.1744,38.0736,38.1576,109085.0
2018-03-06 13:40:00,45.43,45.45,45.35,45.41,41242.0,38.1576,38.1744,38.0904,38.1408,41242.0
2018-03-06 13:45:00,45.41,45.42,45.35,45.37,107212.0,38.1408,38.1492,38.0904,38.1072,107212.0
2018-03-06 13:50:00,45.36,45.47,45.34,45.47,173954.0,38.0988,38.1912,38.082,38.1912,173954.0
2018-03-06 13:55:00,45.47,45.57,45.46,45.54,93546.0,38.1912,38.2752,38.1828,38.25,93546.0
2018-03-06 14:00:00,45.53,45.65,45.53,45.63,166739.0,38.2416,38.3424,38.2416,38.3256,166739.0
2018-03-06 14:05:00,45.62,45.67,45.6,45.63,197830.0,38.3172,38.3592,38.3004,38.3256,197830.0
2018-03-06 14:10:00,45.62,45.65,45.2,45.4,692523.0,38.3172,38.3424,37.9645,38.1324,692523.0
2018-03-06 14:15:00,45.39,45.48,45.34,45.39,158607.0,38.124,38.1996,38.082,38.124,158607.0
2018-03-06 14:20:00,45.39,45.51,45.37,45.46,93962.0,38.124,38.2248,38.1072,38.1828,93962.0
2018-03-06 14:25:00,45.47,45.51,45.44,45.45,76654.0,38.1912,38.2248,38.166,38.1744,76654.0
2018-03-06 14:30:00,45.46,45.51,45.45,45.48,74557.0,38.1828,38.2248,38.1744,38.1996,74557.0
2018-03-06 14:35:00,45.48,45.59,45.45,45.58,88354.0,38.1996,38.292,38.1744,38.2836,88354.0
2018-03-06 14:40:00,45.59,45.64,45.57,45.64,53663.0,38.292,38.334,38.2752,38.334,53663.0
2018-03-06 14:45:00,45.64,45.64,45.57,45.6,48093.0,38.334,38.334,38.2752,38.3004,48093.0
2018-03-06 14:50:00,45.6,45.6,45.52,45.53,48604.0,38.3004,38.3004,38.2332,38.2416,48604.0
2018-03-06 14:55:00,45.54,45.54,45.5,45.52,44855.0,38.25,38.25,38.2164,38.2332,44855.0
2018-03-06 15:00:00,45.52,45.54,45.5,45.52,55350.0,38.2332,38.25,38.2164,38.2332,55350.0
2018-03-06 15:05:00,45.53,45.54,45.5,45.51,99444.0,38.2416,38.25,38.2164,38.2248,99444.0
2018-03-06 15:10:00,45.51,45.52,45.45,45.46,57172.0,38.2248,38.2332,38.1744,38.1828,57172.0
2018-03-06 15:15:00,45.45,45.46,45.41,45.43,41947.0,38.1744,38.1828,38.1408,38.1576,41947.0
2018-03-06 15:20:00,45.43,45.52,45.43,45.48,62802.0,38.1576,38.2332,38.1576,38.1996,62802.0
2018-03-06 15:25:00,45.47,45.58,45.46,45.55,198659.0,38.1912,38.2836,38.1828,38.2584,198659.0
2018-03-06 15:30:00,45.55,45.56,45.51,45.51,149427.0,38.2584,38.2668,38.2248,38.2248,149427.0
2018-03-06 15:35:00,45.52,45.53,45.51,45.52,68903.0,38.2332,38.2416,38.2248,38.2332,68903.0
2018-03-06 15:40:00,45.52,45.53,45.46,45.51,149777.0,38.2332,38.2416,38.1828,38.2248,149777.0
2018-03-06 15:45:00,45.5,45.51,45.44,45.49,126938.0,38.2164,38.2248,38.166,38.208,126938.0
2018-03-06 15:50:00,45.49,45.56,45.49,45.52,217324.0,38.208,38.2668,38.208,38.2332,217324.0
2018-03-06 15:55:00,45.51,45.58,45.49,45.56,436107.0,38.2248,38.2836,38.208,38.2668,436107.0
2018-03-07 09:30:00,43.48,43.76,43.32,43.49,1218643.0,36.5198,36.755,36.3854,36.5282,1218643.0
2018-03-07 09:35:00,43.49,43.6,43.39,43.51,616560.0,36.5282,36.6206,36.4442,36.545,616560.0
2018-03-07 09:40:00,43.52,43.63,43.46,43.61,578612.0,36.5534,36.6458,36.503,36.629,578612.0
2018-03-07 09:45:00,43.61,43.78,43.59,43.74,796778.0,36.629,36.7718,36.6122,36.7382,796778.0
2018-03-07 09:50:00,43.75,43.75,43.59,43.64,299414.0,36.7466,36.7466,36.6122,36.6542,299414.0
2018-03-07 09:55:00,43.64,43.74,43.63,43.67,244390.0,36.6542,36.7382,36.6458,36.6794,244390.0
2018-03-07 10:00:00,43.67,43.79,43.65,43.77,263075.0,36.6794,36.7802,36.6626,36.7634,263075.0
2018-03-07 10:05:00,43.77,43.9,43.73,43.89,317730.0,36.7634,36.8726,36.7298,36.8642,317730.0
2018-03-07 10:10:00,43.89,43.9,43.73,43.77,300186.0,36.8642,36.8726,36.7298,36.7634,300186.0
2018-03-07 10:15:00,43.77,43.91,43.76,43.89,398730.0,36.7634,36.881,36.755,36.8642,398730.0
2018-03-07 10:20:00,43.89,43.95,43.84,43.86,254701.0,36.8642,36.9146,36.8222,36.839,254701.0
2018-03-07 10:25:00,43.85,43.91,43.8,43.83,242634.0,36.8306,36.881,36.7886,36.8138,242634.0
2018-03-07 10:30:00,43.83,43.85,43.78,43.84,234762.0,36.8138,36.8306,36.7718,36.8222,234762.0
2018-03-07 10:35:00,43.84,43.86,43.74,43.75,165474.0,36.8222,36.839,36.7382,36.7466,165474.0
2018-03-07 10:40:00,43.75,43.89,43.74,43.88,179510.0,36.7466,36.8642,36.7382,36.8558,179510.0
2018-03-07 10:45:00,43.89,43.97,43.88,43.94,194878.0,36.8642,36.9314,36.8558,36.9062,194878.0
2018-03-07 10:50:00,43.95,43.96,43.83,43.88,132532.0,36.9146,36.923,36.8138,36.8558,132532.0
2018-03-07 10:55:00,43.88,43.93,43.87,43.9,107095.0,36.8558,36.8978,36.8474,36.8726,107095.0
2018-03-07 11:00:00,43.89,43.95,43.83,43.83,98997.0,36.8642,36.9146,36.8138,36.8138,98997.0
2018-03-07 11:05:00,43.83,43.87,43.79,43.81,138055.0,36.8138,36.8474,36.7802,36.797,138055.0
2018-03-07 11:10:00,43.81,43.87,43.78,43.86,136733.0,36.797,36.8474,36.7718,36.839,136733.0
2018-03-07 11:15:00,43.86,43.93,43.85,43.9,110850.0,36.839,36.8978,36.8306,36.8726,110850.0
2018-03-07 11:20:00,43.89,43.92,43.81,43.81,125640.0,36.8642,36.8894,36.797,36.797,125640.0
2018-03-07 11:25:00,43.81,43.83,43.77,43.8,1533475.0,36.797,36.8138,36.7634,36.7886,1533475.0
2018-03-07 11:30:00,43.8,43.89,43.79,43.82,504637.0,36.7886,36.8642,36.7802,36.8054,504637.0
2018-03-07 11:35:00,43.83,43.89,43.83,43.86,82986.0,36.8138,36.8642,36.8138,36.839,82986.0
2018-03-07 11:40:00,43.86,43.87,43.82,43.82,47893.0,36.839,36.8474,36.8054,36.8054,47893.0
2018-03-07 11:45:00,43.82,43.82,43.75,43.77,261105.0,36.8054,36.8054,36.7466,36.7634,261105.0
2018-03-07 11:50:00,43.77,43.83,43.74,43.82,170699.0,36.7634,36.8138,36.7382,36.8054,170699.0
2018-03-07 11:55:00,43.82,43.83,43.76,43.76,122731.0,36.8054,36.8138,36.755,36.755,122731.0
2018-03-07 12:00:00,43.76,43.77,43.72,43.74,153880.0,36.755,36.7634,36.7214,36.7382,153880.0
2018-03-07 12:05:00,43.73,43.76,43.59,43.6,115637.0,36.7298,36.755,36.6122,36.6206,115637.0
2018-03-07 12:10:00,43.6,43.69,43.59,43.67,100161.0,36.6206,36.6962,36.6122,36.6794,100161.0
2018-03-07 12:15:00,43.66,43.7,43.63,43.69,75204.0,36.671,36.7046,36.6458,36.6962,75204.0
2018-03-07 12:20:00,43.69,43.69,43.62,43.62,61589.0,36.6962,36.6962,36.6374,36.6374,61589.0
2018-03-07 12:25:00,43.63,43.68,43.6,43.61,90712.0,36.6458,36.6878,36.6206,36.629,90712.0
2018-03-07 12:30:00,43.6,43.6,43.52,43.56,192667.0,36.6206,36.6206,36.5534,36.587,192667.0
2018-03-07 12:35:00,43.57,43.59,43.53,43.54,95225.0,36.5954,36.6122,36.5618,36.5702,95225.0
2018-03-07 12:40:00,43.53,43.56,43.49,43.54,113275.0,36.5618,36.587,36.5282,36.5702,113275.0
2018-03-07 12:45:00,43.54,43.62,43.53,43.57,77541.0,36.5702,36.6374,36.5618,36.5954,77541.0
2018-03-07 12:50:00,43.57,43.57,43.53,43.54,40403.0,36.5954,36.5954,36.5618,36.5702,40403.0
2018-03-07 12:55:00,43.55,43.55,43.49,43.51,106477.0,36.5786,36.5786,36.5282,36.545,106477.0
2018-03-07 13:00:00,43.51,43.51,43.43,43.45,70655.0,36.545,36.545,36.4778,36.4946,70655.0
2018-03-07 13:05:00,43.45,43.46,43.39,43.42,75544.0,36.4946,36.503,36.4442,36.4694,75544.0
2018-03-07 13:10:00,43.42,43.45,43.39,43.45,65473.0,36.4694,36.4946,36.4442,36.4946,65473.0
2018-03-07 13:15:00,43.44,43.52,43.4,43.5,61125.0,36.4862,36.5534,36.4526,36.5366,61125.0
2018-03-07 13:20:00,43.5,43.61,43.49,43.59,49129.0,36.5366,36.629,36.5282,36.6122,49129.0
2018-03-07 13:25:00,43.59,43.7,43.59,43.7,51865.0,36.6122,36.7046,36.6122,36.7046,51865.0
2018-03-07 13:30:00,43.7,43.72,43.64,43.69,108095.0,36.7046,36.7214,36.6542,36.6962,108095.0
2018-03-07 13:35:00,43.69,43.71,43.66,43.69,73758.0,36.6962,36.713,36.671,36.6962,73758.0
2018-03-07 13:40:00,43.68,43.7,43.63,43.68,65635.0,36.6878,36.7046,36.6458,36.6878,65635.0
2018-03-07 13:45:00,43.69,43.69,43.64,43.65,72952.0,36.6962,36.6962,36.6542,36.6626,72952.0
2018-03-07 13:50:00,43.65,43.7,43.65,43.7,45486.0,36.6626,36.7046,36.6626,36.7046,45486.0
2018-03-07 13:55:00,43.7,43.71,43.65,43.66,63142.0,36.7046,36.713,36.6626,36.671,63142.0
2018-03-07 14:00:00,43.66,43.67,43.58,43.61,84995.0,36.671,36.6794,36.6038,36.629,84995.0
2018-03-07 14:05:00,43.61,43.62,43.59,43.6,72997.0,36.629,36.6374,36.6122,36.6206,72997.0
2018-03-07 14:10:00,43.61,43.7,43.6,43.67,155200.0,36.629,36.7046,36.6206,36.6794,155200.0
2018-03-07 14:15:00,43.67,43.67,43.6,43.64,75826.0,36.6794,36.6794,36.6206,36.6542,75826.0
2018-03-07 14:20:00,43.64,43.64,43.61,43.62,37612.0,36.6542,36.6542,36.629,36.6374,37612.0
2018-03-07 14:25:00,43.61,43.64,43.57,43.58,67581.0,36.629,36.6542,36.5954,36.6038,67581.0
2018-03-07 14:30:00,43.58,43.61,43.57,43.59,68531.0,36.6038,36.629,36.5954,36.6122,68531.0
2018-03-07 14:35:00,43.6,43.6,43.53,43.55,121299.0,36.6206,36.6206,36.5618,36.5786,121299.0
2018-03-07 14:40:00,43.55,43.55,43.5,43.53,87348.0,36.5786,36.5786,36.5366,36.5618,87348.0
2018-03-07 14:45:00,43.53,43.61,43.5,43.6,94030.0,36.5618,36.629,36.5366,36.6206,94030.0
2018-03-07 14:50:00,43.6,43.61,43.54,43.59,118331.0,36.6206,36.629,36.5702,36.6122,118331.0
2018-03-07 14:55:00,43.58,43.65,43.58,43.64,134320.0,36.6038,36.6626,36.6038,36.6542,134320.0
2018-03-07 15:00:00,43.64,43.67,43.63,43.64,110595.0,36.6542,36.6794,36.6458,36.6542,110595.0
2018-03-07 15:05:00,43.64,43.7,43.63,43.69,170942.0,36.6542,36.7046,36.6458,36.6962,170942.0
2018-03-07 15:10:00,43.69,43.69,43.63,43.63,170184.0,36.6962,36.6962,36.6458,36.6458,170184.0
2018-03-07 15:15:00,43.63,43.64,43.57,43.58,108356.0,36.6458,36.6542,36.5954,36.6038,108356.0
2018-03-07 15:20:00,43.58,43.61,43.57,43.61,298405.0,36.6038,36.629,36.5954,36.629,298405.0
2018-03-07 15:25:00,43.61,43.65,43.6,43.62,201029.0,36.629,36.6626,36.6206,36.6374,201029.0
2018-03-07 15:30:00,43.63,43.63,43.58,43.6,180517.0,36.6458,36.6458,36.6038,36.6206,180517.0
2018-03-07 15:35:00,43.59,43.61,43.54,43.57,133882.0,36.6122,36.629,36.5702,36.5954,133882.0
2018-03-07 15:40:00,43.57,43.61,43.56,43.58,161712.0,36.5954,36.629,36.587,36.6038,161712.0
2018-03-07 15:45:00,43.57,43.6,43.44,43.52,457735.0,36.5954,36.6206,36.4862,36.5534,457735.0
2018-03-07 15:50:00,43.52,43.65,43.52,43.58,636793.0,36.5534,36.6626,36.5534,36.6038,636793.0
2018-03-07 15:55:00,43.57,43.59,43.54,43.58,1315190.0,36.5954,36.6122,36.5702,36.6038,1315190.0
2018-03-08 09:30:00,43.79,43.81,43.45,43.57,278366.0,36.7802,36.797,36.4946,36.5954,278366.0
2018-03-08 09:35:00,43.57,43.79,43.57,43.7,208815.0,36.5954,36.7802,36.5954,36.7046,208815.0
2018-03-08 09:40:00,43.7,43.7,43.58,43.59,152339.0,36.7046,36.7046,36.6038,36.6122,152339.0
2018-03-08 09:45:00,43.59,43.62,43.53,43.59,199122.0,36.6122,36.6374,36.5618,36.6122,199122.0
2018-03-08 09:50:00,43.59,43.61,43.53,43.54,137693.0,36.6122,36.629,36.5618,36.5702,137693.0
2018-03-08 09:55:00,43.53,43.58,43.51,43.56,96191.0,36.5618,36.6038,36.545,36.587,96191.0
2018-03-08 10:00:00,43.57,43.59,43.5,43.54,189280.0,36.5954,36.6122,36.5366,36.5702,189280.0
2018-03-08 10:05:00,43.54,43.65,43.54,43.61,129768.0,36.5702,36.6626,36.5702,36.629,129768.0
2018-03-08 10:10:00,43.62,43.64,43.58,43.62,87818.0,36.6374,36.6542,36.6038,36.6374,87818.0
2018-03-08 10:15:00,43.61,43.66,43.59,43.66,60900.0,36.629,36.671,36.6122,36.671,60900.0
2018-03-08 10:20:00,43.66,43.73,43.65,43.72,88675.0,36.671,36.7298,36.6626,36.7214,88675.0
2018-03-08 10:25:00,43.72,43.77,43.71,43.73,79521.0,36.7214,36.7634,36.713,36.7298,79521.0
2018-03-08 10:30:00,43.72,43.77,43.7,43.76,53631.0,36.7214,36.7634,36.7046,36.755,53631.0
2018-03-08 10:35:00,43.76,43.79,43.73,43.77,56786.0,36.755,36.7802,36.7298,36.7634,56786.0
2018-03-08 10:40:00,43.78,43.8,43.76,43.79,48345.0,36.7718,36.7886,36.755,36.7802,48345.0
2018-03-08 10:45:00,43.8,43.88,43.77,43.85,127647.0,36.7886,36.8558,36.7634,36.8306,127647.0
2018-03-08 10:50:00,43.84,43.93,43.83,43.93,161982.0,36.8222,36.8978,36.8138,36.8978,161982.0
2018-03-08 10:55:00,43.93,43.93,43.88,43.88,138584.0,36.8978,36.8978,36.8558,36.8558,138584.0
2018-03-08 11:00:00,43.88,43.92,43.86,43.92,68572.0,36.8558,36.8894,36.839,36.8894,68572.0
2018-03-08 11:05:00,43.91,43.98,43.91,43.97,75442.0,36.881,36.9398,36.881,36.9314,75442.0
2018-03-08 11:10:00,43.97,44.04,43.96,44.01,196812.0,36.9314,36.9902,36.923,36.965,196812.0
2018-03-08 11:15:00,44.02,44.06,44.01,44.03,97070.0,36.9734,37.0069,36.965,36.9818,97070.0
2018-03-08 11:20:00,44.04,44.06,44.0,44.01,62531.0,36.9902,37.0069,36.9566,36.965,62531.0
2018-03-08 11:25:00,44.01,44.03,43.96,43.97,108499.0,36.965,36.9818,36.923,36.9314,108499.0
2018-03-08 11:30:00,43.96,43.97,43.92,43.94,78311.0,36.923,36.9314,36.8894,36.9062,78311.0
2018-03-08 11:35:00,43.93,43.95,43.92,43.93,98535.0,36.8978,36.9146,36.8894,36.8978,98535.0
2018-03-08 11:40:00,43.94,44.03,43.92,44.02,86629.0,36.9062,36.9818,36.8894,36.9734,86629.0
2018-03-08 11:45:00,44.02,44.1,44.02,44.09,58848.0,36.9734,37.0405,36.9734,37.0321,58848.0
2018-03-08 11:50:00,44.09,44.11,44.02,44.1,64358.0,37.0321,37.0489,36.9734,37.0405,64358.0
2018-03-08 11:55:00,44.1,44.15,44.09,44.13,82168.0,37.0405,37.0825,37.0321,37.0657,82168.0
2018-03-08 12:00:00,44.12,44.13,44.07,44.07,135537.0,37.0573,37.0657,37.0153,37.0153,135537.0
2018-03-08 12:05:00,44.08,44.11,44.06,44.07,61797.0,37.0237,37.0489,37.0069,37.0153,61797.0
2018-03-08 12:10:00,44.06,44.06,44.0,44.04,33630.0,37.0069,37.0069,36.9566,36.9902,33630.0
2018-03-08 12:15:00,44.04,44.06,44.03,44.05,43675.0,36.9902,37.0069,36.9818,36.9985,43675.0
2018-03-08 12:20:00,44.06,44.06,44.01,44.01,54836.0,37.0069,37.0069,36.965,36.965,54836.0
2018-03-08 12:25:00,44.0,44.07,44.0,44.04,68131.0,36.9566,37.0153,36.9566,36.9902,68131.0
2018-03-08 12:30:00,44.04,44.06,44.0,44.0,43712.0,36.9902,37.0069,36.9566,36.9566,43712.0
2018-03-08 12:35:00,44.0,44.02,43.97,44.01,53691.0,36.9566,36.9734,36.9314,36.965,53691.0
2018-03-08 12:40:00,44.02,44.02,43.96,43.96,38022.0,36.9734,36.9734,36.923,36.923,38022.0
2018-03-08 12:45:00,43.96,43.97,43.92,43.95,46579.0,36.923,36.9314,36.8894,36.9146,46579.0
2018-03-08 12:50:00,43.95,43.96,43.92,43.93,43846.0,36.9146,36.923,36.8894,36.8978,43846.0
2018-03-08 12:55:00,43.93,43.95,43.91,43.95,48258.0,36.8978,36.9146,36.881,36.9146,48258.0
2018-03-08 13:00:00,43.95,43.96,43.94,43.96,67048.0,36.9146,36.923,36.9062,36.923,67048.0
2018-03-08 13:05:00,43.96,43.96,43.89,43.93,49682.0,36.923,36.923,36.8642,36.8978,49682.0
2018-03-08 13:10:00,43.93,43.94,43.85,43.89,54774.0,36.8978,36.9062,36.8306,36.8642,54774.0
2018-03-08 13:15:00,43.88,43.89,43.83,43.86,46155.0,36.8558,36.8642,36.8138,36.839,46155.0
2018-03-08 13:20:00,43.86,43.86,43.79,43.84,36819.0,36.839,36.839,36.7802,36.8222,36819.0
2018-03-08 13:25:00,43.84,43.84,43.78,43.84,38457.0,36.8222,36.8222,36.7718,36.8222,38457.0
2018-03-08 13:30:00,43.84,43.84,43.78,43.8,69439.0,36.8222,36.8222,36.7718,36.7886,69439.0
2018-03-08 13:35:00,43.79,43.81,43.78,43.79,31296.0,36.7802,36.797,36.7718,36.7802,31296.0
2018-03-08 13:40:00,43.79,43.81,43.76,43.8,39368.0,36.7802,36.797,36.755,36.7886,39368.0
2018-03-08 13:45:00,43.8,43.82,43.77,43.8,72164.0,36.7886,36.8054,36.7634,36.7886,72164.0
2018-03-08 13:50:00,43.8,43.83,43.8,43.82,13926.0,36.7886,36.8138,36.7886,36.8054,13926.0
2018-03-08 13:55:00,43.83,43.89,43.81,43.88,47125.0,36.8138,36.8642,36.797,36.8558,47125.0
2018-03-08 14:00:00,43.88,43.88,43.84,43.87,22998.0,36.8558,36.8558,36.8222,36.8474,22998.0
2018-03-08 14:05:00,43.87,43.88,43.83,43.84,29475.0,36.8474,36.8558,36.8138,36.8222,29475.0
2018-03-08 14:10:00,43.85,43.86,43.81,43.82,36457.0,36.8306,36.839,36.797,36.8054,36457.0
2018-03-08 14:15:00,43.82,43.87,43.81,43.87,26761.0,36.8054,36.8474,36.797,36.8474,26761.0
2018-03-08 14:20:00,43.87,43.95,43.86,43.91,150581.0,36.8474,36.9146,36.839,36.881,150581.0
2018-03-08 14:25:00,43.92,43.93,43.91,43.92,16102.0,36.8894,36.8978,36.881,36.8894,16102.0
2018-03-08 14:30:00,43.92,43.92,43.87,43.91,60267.0,36.8894,36.8894,36.8474,36.881,60267.0
2018-03-08 14:35:00,43.9,43.95,43.9,43.94,33452.0,36.8726,36.9146,36.8726,36.9062,33452.0
2018-03-08 14:40:00,43.95,43.95,43.92,43.94,78866.0,36.9146,36.9146,36.8894,36.9062,78866.0
2018-03-08 14:45:00,43.93,43.99,43.92,43.98,61402.0,36.8978,36.9482,36.8894,36.9398,61402.0
2018-03-08 14:50:00,43.98,44.0,43.95,43.95,59011.0,36.9398,36.9566,36.9146,36.9146,59011.0
2018-03-08 14:55:00,43.96,43.99,43.95,43.97,111069.0,36.923,36.9482,36.9146,36.9314,111069.0
2018-03-08 15:00:00,43.98,43.99,43.95,43.96,77999.0,36.9398,36.9482,36.9146,36.923,77999.0
2018-03-08 15:05:00,43.96,43.99,43.95,43.98,71147.0,36.923,36.9482,36.9146,36.9398,71147.0
2018-03-08 15:10:00,43.97,43.99,43.97,43.97,33756.0,36.9314,36.9482,36.9314,36.9314,33756.0
2018-03-08 15:15:00,43.97,44.0,43.95,43.98,102949.0,36.9314,36.9566,36.9146,36.9398,102949.0
2018-03-08 15:20:00,43.99,44.0,43.98,43.98,53251.0,36.9482,36.9566,36.9398,36.9398,53251.0
2018-03-08 15:25:00,43.98,43.99,43.95,43.95,69351.0,36.9398,36.9482,36.9146,36.9146,69351.0
2018-03-08 15:30:00,43.96,43.96,43.92,43.96,106898.0,36.923,36.923,36.8894,36.923,106898.0
2018-03-08 15:35:00,43.95,44.03,43.95,44.01,105980.0,36.9146,36.9818,36.9146,36.965,105980.0
2018-03-08 15:40:00,44.01,44.01,43.95,43.95,79784.0,36.965,36.965,36.9146,36.9146,79784.0
2018-03-08 15:45:00,43.96,43.96,43.9,43.93,145700.0,36.923,36.923,36.8726,36.8978,145700.0
2018-03-08 15:50:00,43.95,43.98,43.92,43.94,211913.0,36.9146,36.9398,36.8894,36.9062,211913.0
2018-03-08 15:55:00,43.94,43.99,43.89,43.99,673836.0,36.9062,36.9482,36.8642,36.9482,673836.0
2018-03-09 09:30:00,44.44,44.44,43.89,43.9,216328.0,37.3261,37.3261,36.8642,36.8726,216328.0
2018-03-09 09:35:00,43.9,43.95,43.87,43.91,54162.0,36.8726,36.9146,36.8474,36.881,54162.0
2018-03-09 09:40:00,43.89,43.98,43.87,43.93,86150.0,36.8642,36.9398,36.8474,36.8978,86150.0
2018-03-09 09:45:00,43.94,44.06,43.93,44.04,86727.0,36.9062,37.0069,36.8978,36.9902,86727.0
2018-03-09 09:50:00,44.04,44.07,43.99,44.02,88718.0,36.9902,37.0153,36.9482,36.9734,88718.0
2018-03-09 09:55:00,44.02,44.09,44.0,44.07,132665.0,36.9734,37.0321,36.9566,37.0153,132665.0
2018-03-09 10:00:00,44.06,44.07,43.99,44.01,71348.0,37.0069,37.0153,36.9482,36.965,71348.0
2018-03-09 10:05:00,44.02,44.12,44.02,44.11,193672.0,36.9734,37.0573,36.9734,37.0489,193672.0
2018-03-09 10:10:00,44.11,44.15,44.09,44.14,101417.0,37.0489,37.0825,37.0321,37.0741,101417.0
2018-03-09 10:15:00,44.14,44.35,44.13,44.32,440725.0,37.0741,37.2505,37.0657,37.2253,440725.0
2018-03-09 10:20:00,44.31,44.34,44.26,44.29,142674.0,37.2169,37.2421,37.1749,37.2001,142674.0
2018-03-09 10:25:00,44.28,44.29,44.23,44.29,51917.0,37.1917,37.2001,37.1497,37.2001,51917.0
2018-03-09 10:30:00,44.29,44.3,44.23,44.27,100055.0,37.2001,37.2085,37.1497,37.1833,100055.0
2018-03-09 10:35:00,44.27,44.29,44.21,44.21,104533.0,37.1833,37.2001,37.1329,37.1329,104533.0
2018-03-09 10:40:00,44.21,44.35,44.2,44.35,242951.0,37.1329,37.2505,37.1245,37.2505,242951.0
2018-03-09 10:45:00,44.35,44.4,44.33,44.35,92601.0,37.2505,37.2925,37.2337,37.2505,92601.0
2018-03-09 10:50:00,44.34,44.41,44.3,44.32,217923.0,37.2421,37.3009,37.2085,37.2253,217923.0
2018-03-09 10:55:00,44.31,44.33,44.22,44.23,175553.0,37.2169,37.2337,37.1413,37.1497,175553.0
2018-03-09 11:00:00,44.25,44.26,44.22,44.24,76860.0,37.1665,37.1749,37.1413,37.1581,76860.0
2018-03-09 11:05:00,44.24,44.28,44.19,44.25,203587.0,37.1581,37.1917,37.1161,37.1665,203587.0
2018-03-09 11:10:00,44.24,44.27,44.23,44.26,121623.0,37.1581,37.1833,37.1497,37.1749,121623.0
2018-03-09 11:15:00,44.26,44.28,44.22,44.25,135250.0,37.1749,37.1917,37.1413,37.1665,135250.0
2018-03-09 11:20:00,44.25,44.3,44.22,44.27,196850.0,37.1665,37.2085,37.1413,37.1833,196850.0
2018-03-09 11:25:00,44.26,44.3,44.25,44.3,62775.0,37.1749,37.2085,37.1665,37.2085,62775.0
2018-03-09 11:30:00,44.29,44.3,44.26,44.29,341822.0,37.2001,37.2085,37.1749,37.2001,341822.0
2018-03-09 11:35:00,44.29,44.32,44.27,44.28,135770.0,37.2001,37.2253,37.1833,37.1917,135770.0
2018-03-09 11:40:00,44.29,44.32,44.28,44.32,52714.0,37.2001,37.2253,37.1917,37.2253,52714.0
2018-03-09 11:45:00,44.32,44.32,44.25,44.29,53949.0,37.2253,37.2253,37.1665,37.2001,53949.0
2018-03-09 11:50:00,44.29,44.29,44.26,44.27,27208.0,37.2001,37.2001,37.1749,37.1833,27208.0
2018-03-09 11:55:00,44.27,44.29,44.23,44.26,45318.0,37.1833,37.2001,37.1497,37.1749,45318.0
2018-03-09 12:00:00,44.26,44.29,44.25,44.26,105345.0,37.1749,37.2001,37.1665,37.1749,105345.0
2018-03-09 12:05:00,44.26,44.32,44.25,44.32,35907.0,37.1749,37.2253,37.1665,37.2253,35907.0
2018-03-09 12:10:00,44.32,44.39,44.31,44.39,45020.0,37.2253,37.2841,37.2169,37.2841,45020.0
2018-03-09 12:15:00,44.39,44.42,44.38,44.39,55494.0,37.2841,37.3093,37.2757,37.2841,55494.0
2018-03-09 12:20:00,44.39,44.4,44.36,44.38,41139.0,37.2841,37.2925,37.2589,37.2757,41139.0
2018-03-09 12:25:00,44.38,44.41,44.35,44.41,56563.0,37.2757,37.3009,37.2505,37.3009,56563.0
2018-03-09 12:30:00,44.4,44.41,44.36,44.37,61711.0,37.2925,37.3009,37.2589,37.2673,61711.0
2018-03-09 12:35:00,44.38,44.38,44.35,44.36,48954.0,37.2757,37.2757,37.2505,37.2589,48954.0
2018-03-09 12:40:00,44.36,44.36,44.3,44.35,76746.0,37.2589,37.2589,37.2085,37.2505,76746.0
2018-03-09 12:45:00,44.35,44.36,44.32,44.33,37003.0,37.2505,37.2589,37.2253,37.2337,37003.0
2018-03-09 12:50:00,44.33,44.33,44.31,44.33,30500.0,37.2337,37.2337,37.2169,37.2337,30500.0
2018-03-09 12:55:00,44.33,44.33,44.28,44.3,134958.0,37.2337,37.2337,37.1917,37.2085,134958.0
2018-03-09 13:00:00,44.3,44.36,44.27,44.36,126458.0,37.2085,37.2589,37.1833,37.2589,126458.0
2018-03-09 13:05:00,44.36,44.37,44.35,44.36,25396.0,37.2589,37.2673,37.2505,37.2589,25396.0
2018-03-09 13:10:00,44.36,44.39,44.33,44.35,47047.0,37.2589,37.2841,37.2337,37.2505,47047.0
2018-03-09 13:15:00,44.36,44.37,44.27,44.31,261175.0,37.2589,37.2673,37.1833,37.2169,261175.0
2018-03-09 13:20:00,44.31,44.33,44.31,44.33,28467.0,37.2169,37.2337,37.2169,37.2337,28467.0
2018-03-09 13:25:00,44.32,44.33,44.29,44.33,48034.0,37.2253,37.2337,37.2001,37.2337,48034.0
2018-03-09 13:30:00,44.33,44.33,44.29,44.3,56570.0,37.2337,37.2337,37.2001,37.2085,56570.0
2018-03-09 13:35:00,44.31,44.35,44.3,44.33,42673.0,37.2169,37.2505,37.2085,37.2337,42673.0
2018-03-09 13:40:00,44.33,44.33,44.29,44.3,38906.0,37.2337,37.2337,37.2001,37.2085,38906.0
2018-03-09 13:45:00,44.3,44.34,44.28,44.28,48351.0,37.2085,37.2421,37.1917,37.1917,48351.0
2018-03-09 13:50:00,44.28,44.31,44.26,44.29,97488.0,37.1917,37.2169,37.1749,37.2001,97488.0
2018-03-09 13:55:00,44.28,44.31,44.28,44.29,32985.0,37.1917,37.2169,37.1917,37.2001,32985.0
2018-03-09 14:00:00,44.3,44.31,44.29,44.3,42182.0,37.2085,37.2169,37.2001,37.2085,42182.0
2018-03-09 14:05:00,44.3,44.32,44.29,44.31,59255.0,37.2085,37.2253,37.2001,37.2169,59255.0
2018-03-09 14:10:00,44.32,44.33,44.31,44.32,45744.0,37.2253,37.2337,37.2169,37.2253,45744.0
2018-03-09 14:15:00,44.32,44.35,44.31,44.33,67201.0,37.2253,37.2505,37.2169,37.2337,67201.0
2018-03-09 14:20:00,44.33,44.33,44.29,44.32,31065.0,37.2337,37.2337,37.2001,37.2253,31065.0
2018-03-09 14:25:00,44.32,44.32,44.28,44.32,110968.0,37.2253,37.2253,37.1917,37.2253,110968.0
2018-03-09 14:30:00,44.32,44.33,44.31,44.31,32644.0,37.2253,37.2337,37.2169,37.2169,32644.0
2018-03-09 14:35:00,44.31,44.32,44.27,44.31,74108.0,37.2169,37.2253,37.1833,37.2169,74108.0
2018-03-09 14:40:00,44.3,44.32,44.28,44.29,48325.0,37.2085,37.2253,37.1917,37.2001,48325.0
2018-03-09 14:45:00,44.29,44.29,44.23,44.26,42497.0,37.2001,37.2001,37.1497,37.1749,42497.0
2018-03-09 14:50:00,44.26,44.27,44.22,44.25,42223.0,37.1749,37.1833,37.1413,37.1665,42223.0
2018-03-09 14:55:00,44.25,44.28,44.23,44.26,43106.0,37.1665,37.1917,37.1497,37.1749,43106.0
2018-03-09 15:00:00,44.26,44.26,44.23,44.24,19095.0,37.1749,37.1749,37.1497,37.1581,19095.0
2018-03-09 15:05:00,44.23,44.24,44.19,44.22,35803.0,37.1497,37.1581,37.1161,37.1413,35803.0
2018-03-09 15:10:00,44.22,44.22,44.2,44.21,34697.0,37.1413,37.1413,37.1245,37.1329,34697.0
2018-03-09 15:15:00,44.2,44.21,44.18,44.18,33178.0,37.1245,37.1329,37.1077,37.1077,33178.0
2018-03-09 15:20:00,44.18,44.21,44.16,44.2,40494.0,37.1077,37.1329,37.0909,37.1245,40494.0
2018-03-09 15:25:00,44.2,44.21,44.15,44.19,67600.0,37.1245,37.1329,37.0825,37.1161,67600.0
2018-03-09 15:30:00,44.19,44.2,44.18,44.19,66025.0,37.1161,37.1245,37.1077,37.1161,66025.0
2018-03-09 15:35:00,44.19,44.23,44.18,44.19,101548.0,37.1161,37.1497,37.1077,37.1161,101548.0
2018-03-09 15:40:00,44.2,44.21,44.15,44.16,116802.0,37.1245,37.1329,37.0825,37.0909,116802.0
2018-03-09 15:45:00,44.16,44.16,44.13,44.13,108458.0,37.0909,37.0909,37.0657,37.0657,108458.0
2018-03-09 15:50:00,44.14,44.31,44.13,44.22,242730.0,37.0741,37.2169,37.0657,37.1413,242730.0
2018-03-09 15:55:00,44.22,44.27,44.2,44.26,491027.0,37.1413,37.1833,37.1245,37.1749,491027.0
2018-03-12 09:30:00,44.46,44.55,44.33,44.48,268596.0,37.3429,37.4185,37.2337,37.3597,268596.0
2018-03-12 09:35:00,44.48,44.53,44.42,44.53,87911.0,37.3597,37.4017,37.3093,37.4017,87911.0
2018-03-12 09:40:00,44.52,44.56,44.48,44.55,80046.0,37.3933,37.4269,37.3597,37.4185,80046.0
2018-03-12 09:45:00,44.55,44.65,44.49,44.65,138740.0,37.4185,37.5025,37.3681,37.5025,138740.0
2018-03-12 09:50:00,44.65,44.65,44.55,44.55,75555.0,37.5025,37.5025,37.4185,37.4185,75555.0
2018-03-12 09:55:00,44.55,44.59,44.54,44.55,76084.0,37.4185,37.4521,37.4101,37.4185,76084.0
2018-03-12 10:00:00,44.55,44.56,44.49,44.52,64644.0,37.4185,37.4269,37.3681,37.3933,64644.0
2018-03-12 10:05:00,44.52,44.56,44.49,44.51,94040.0,37.3933,37.4269,37.3681,37.3849,94040.0
2018-03-12 10:10:00,44.5,44.51,44.47,44.5,78376.0,37.3765,37.3849,37.3513,37.3765,78376.0
2018-03-12 10:15:00,44.5,44.51,44.46,44.47,70520.0,37.3765,37.3849,37.3429,37.3513,70520.0
2018-03-12 10:20:00,44.47,44.47,44.44,44.46,37679.0,37.3513,37.3513,37.3261,37.3429,37679.0
2018-03-12 10:25:00,44.45,44.49,44.43,44.43,48637.0,37.3345,37.3681,37.3177,37.3177,48637.0
2018-03-12 10:30:00,44.43,44.43,44.38,44.41,53405.0,37.3177,37.3177,37.2757,37.3009,53405.0
2018-03-12 10:35:00,44.42,44.44,44.39,44.41,43415.0,37.3093,37.3261,37.2841,37.3009,43415.0
2018-03-12 10:40:00,44.41,44.42,44.38,44.41,42405.0,37.3009,37.3093,37.2757,37.3009,42405.0
2018-03-12 10:45:00,44.41,44.5,44.4,44.48,37001.0,37.3009,37.3765,37.2925,37.3597,37001.0
2018-03-12 10:50:00,44.49,44.5,44.4,44.4,90476.0,37.3681,37.3765,37.2925,37.2925,90476.0
2018-03-12 10:55:00,44.4,44.42,44.38,44.39,100014.0,37.2925,37.3093,37.2757,37.2841,100014.0
2018-03-12 11:00:00,44.39,44.41,44.37,44.39,49224.0,37.2841,37.3009,37.2673,37.2841,49224.0
2018-03-12 11:05:00,44.38,44.4,44.36,44.4,17765.0,37.2757,37.2925,37.2589,37.2925,17765.0
2018-03-12 11:10:00,44.4,44.41,44.36,44.37,54480.0,37.2925,37.3009,37.2589,37.2673,54480.0
2018-03-12 11:15:00,44.36,44.43,44.36,44.43,30880.0,37.2589,37.3177,37.2589,37.3177,30880.0
2018-03-12 11:20:00,44.42,44.44,44.4,44.43,28121.0,37.3093,37.3261,37.2925,37.3177,28121.0
2018-03-12 11:25:00,44.43,44.49,44.43,44.45,40469.0,37.3177,37.3681,37.3177,37.3345,40469.0
2018-03-12 11:30:00,44.45,44.48,44.43,44.48,42853.0,37.3345,37.3597,37.3177,37.3597,42853.0
2018-03-12 11:35:00,44.48,44.48,44.45,44.45,34264.0,37.3597,37.3597,37.3345,37.3345,34264.0
2018-03-12 11:40:00,44.46,44.48,44.45,44.47,49576.0,37.3429,37.3597,37.3345,37.3513,49576.0
2018-03-12 11:45:00,44.47,44.51,44.46,44.49,39189.0,37.3513,37.3849,37.3429,37.3681,39189.0
2018-03-12 11:50:00,44.48,44.5,44.46,44.5,51189.0,37.3597,37.3765,37.3429,37.3765,51189.0
2018-03-12 11:55:00,44.5,44.5,44.47,44.48,18380.0,37.3765,37.3765,37.3513,37.3597,18380.0
2018-03-12 12:00:00,44.49,44.5,44.47,44.5,36180.0,37.3681,37.3765,37.3513,37.3765,36180.0
2018-03-12 12:05:00,44.5,44.5,44.41,44.47,64296.0,37.3765,37.3765,37.3009,37.3513,64296.0
2018-03-12 12:10:00,44.46,44.47,44.43,44.47,50572.0,37.3429,37.3513,37.3177,37.3513,50572.0
2018-03-12 12:15:00,44.47,44.49,44.45,44.48,29662.0,37.3513,37.3681,37.3345,37.3597,29662.0
2018-03-12 12:20:00,44.48,44.51,44.47,44.49,84850.0,37.3597,37.3849,37.3513,37.3681,84850.0
2018-03-12 12:25:00,44.5,44.5,44.47,44.48,42033.0,37.3765,37.3765,37.3513,37.3597,42033.0
2018-03-12 12:30:00,44.48,44.5,44.45,44.47,56002.0,37.3597,37.3765,37.3345,37.3513,56002.0
2018-03-12 12:35:00,44.47,44.47,44.44,44.47,60132.0,37.3513,37.3513,37.3261,37.3513,60132.0
2018-03-12 12:40:00,44.47,44.49,44.46,44.48,40442.0,37.3513,37.3681,37.3429,37.3597,40442.0
2018-03-12 12:45:00,44.48,44.5,44.47,44.49,48969.0,37.3597,37.3765,37.3513,37.3681,48969.0
2018-03-12 12:50:00,44.49,44.5,44.49,44.5,9834.0,37.3681,37.3765,37.3681,37.3765,9834.0
2018-03-12 12:55:00,44.5,44.51,44.48,44.5,64628.0,37.3765,37.3849,37.3597,37.3765,64628.0
2018-03-12 13:00:00,44.5,44.51,44.47,44.51,56923.0,37.3765,37.3849,37.3513,37.3849,56923.0
2018-03-12 13:05:00,44.51,44.51,44.48,44.48,30036.0,37.3849,37.3849,37.3597,37.3597,30036.0
2018-03-12 13:10:00,44.49,44.53,44.48,44.52,60472.0,37.3681,37.4017,37.3597,37.3933,60472.0
2018-03-12 13:15:00,44.52,44.56,44.52,44.55,36922.0,37.3933,37.4269,37.3933,37.4185,36922.0
2018-03-12 13:20:00,44.55,44.55,44.5,44.51,30334.0,37.4185,37.4185,37.3765,37.3849,30334.0
2018-03-12 13:25:00,44.5,44.51,44.48,44.5,30161.0,37.3765,37.3849,37.3597,37.3765,30161.0
2018-03-12 13:30:00,44.49,44.5,44.47,44.48,28995.0,37.3681,37.3765,37.3513,37.3597,28995.0
2018-03-12 13:35:00,44.48,44.49,44.45,44.46,85103.0,37.3597,37.3681,37.3345,37.3429,85103.0
2018-03-12 13:40:00,44.46,44.46,44.41,44.41,29798.0,37.3429,37.3429,37.3009,37.3009,29798.0
2018-03-12 13:45:00,44.41,44.46,44.4,44.45,46726.0,37.3009,37.3429,37.2925,37.3345,46726.0
2018-03-12 13:50:00,44.46,44.48,44.45,44.47,19365.0,37.3429,37.3597,37.3345,37.3513,19365.0
2018-03-12 13:55:00,44.47,44.47,44.41,44.43,39265.0,37.3513,37.3513,37.3009,37.3177,39265.0
2018-03-12 14:00:00,44.42,44.43,44.41,44.41,33968.0,37.3093,37.3177,37.3009,37.3009,33968.0
2018-03-12 14:05:00,44.42,44.47,44.41,44.47,33021.0,37.3093,37.3513,37.3009,37.3513,33021.0
2018-03-12 14:10:00,44.46,44.5,44.46,44.47,44865.0,37.3429,37.3765,37.3429,37.3513,44865.0
2018-03-12 14:15:00,44.47,44.49,44.45,44.49,38985.0,37.3513,37.3681,37.3345,37.3681,38985.0
2018-03-12 14:20:00,44.49,44.49,44.47,44.48,27330.0,37.3681,37.3681,37.3513,37.3597,27330.0
2018-03-12 14:25:00,44.49,44.5,44.46,44.46,39398.0,37.3681,37.3765,37.3429,37.3429,39398.0
2018-03-12 14:30:00,44.47,44.5,44.46,44.48,37875.0,37.3513,37.3765,37.3429,37.3597,37875.0
2018-03-12 14:35:00,44.48,44.48,44.44,44.45,33360.0,37.3597,37.3597,37.3261,37.3345,33360.0
2018-03-12 14:40:00,44.45,44.45,44.42,44.44,48406.0,37.3345,37.3345,37.3093,37.3261,48406.0
2018-03-12 14:45:00,44.45,44.45,44.41,44.41,32908.0,37.3345,37.3345,37.3009,37.3009,32908.0
2018-03-12 14:50:00,44.41,44.42,44.4,44.41,62119.0,37.3009,37.3093,37.2925,37.3009,62119.0
2018-03-12 14:55:00,44.41,44.45,44.4,44.45,41304.0,37.3009,37.3345,37.2925,37.3345,41304.0
2018-03-12 15:00:00,44.45,44.47,44.43,44.44,59570.0,37.3345,37.3513,37.3177,37.3261,59570.0
2018-03-12 15:05:00,44.44,44.46,44.44,44.46,31690.0,37.3261,37.3429,37.3261,37.3429,31690.0
2018-03-12 15:10:00,44.46,44.46,44.43,44.43,46302.0,37.3429,37.3429,37.3177,37.3177,46302.0
2018-03-12 15:15:00,44.43,44.44,44.43,44.44,37213.0,37.3177,37.3261,37.3177,37.3261,37213.0
2018-03-12 15:20:00,44.43,44.47,44.43,44.47,102408.0,37.3177,37.3513,37.3177,37.3513,102408.0
2018-03-12 15:25:00,44.47,44.47,44.44,44.45,69186.0,37.3513,37.3513,37.3261,37.3345,69186.0
2018-03-12 15:30:00,44.45,44.51,44.44,44.51,141236.0,37.3345,37.3849,37.3261,37.3849,141236.0
2018-03-12 15:35:00,44.51,44.51,44.44,44.46,120492.0,37.3849,37.3849,37.3261,37.3429,120492.0
2018-03-12 15:40:00,44.46,44.47,44.44,44.47,114509.0,37.3429,37.3513,37.3261,37.3513,114509.0
2018-03-12 15:45:00,44.47,44.49,44.46,44.48,141146.0,37.3513,37.3681,37.3429,37.3597,141146.0
2018-03-12 15:50:00,44.47,44.48,44.43,44.44,237728.0,37.3513,37.3597,37.3177,37.3261,237728.0
2018-03-12 15:55:00,44.45,44.45,44.37,44.38,413622.0,37.3345,37.3345,37.2673,37.2757,413622.0
2018-03-13 09:30:00,44.7,44.83,44.58,44.63,239066.0,37.5445,37.6537,37.4437,37.4857,239066.0
2018-03-13 09:35:00,44.62,44.64,44.55,44.56,33471.0,37.4773,37.4941,37.4185,37.4269,33471.0
2018-03-13 09:40:00,44.56,44.62,44.53,44.62,88237.0,37.4269,37.4773,37.4017,37.4773,88237.0
2018-03-13 09:45:00,44.63,44.63,44.55,44.61,56334.0,37.4857,37.4857,37.4185,37.4689,56334.0
2018-03-13 09:50:00,44.61,44.67,44.57,44.67,51620.0,37.4689,37.5193,37.4353,37.5193,51620.0
2018-03-13 09:55:00,44.67,44.69,44.54,44.54,87684.0,37.5193,37.5361,37.4101,37.4101,87684.0
2018-03-13 10:00:00,44.54,44.57,44.51,44.57,83068.0,37.4101,37.4353,37.3849,37.4353,83068.0
2018-03-13 10:05:00,44.56,44.57,44.42,44.46,67808.0,37.4269,37.4353,37.3093,37.3429,67808.0
2018-03-13 10:10:00,44.46,44.46,44.27,44.3,125828.0,37.3429,37.3429,37.1833,37.2085,125828.0
2018-03-13 10:15:00,44.3,44.43,44.28,44.39,42962.0,37.2085,37.3177,37.1917,37.2841,42962.0
2018-03-13 10:20:00,44.4,44.51,44.39,44.47,52994.0,37.2925,37.3849,37.2841,37.3513,52994.0
2018-03-13 10:25:00,44.48,44.49,44.44,44.45,27652.0,37.3597,37.3681,37.3261,37.3345,27652.0
2018-03-13 10:30:00,44.45,44.47,44.43,44.45,64187.0,37.3345,37.3513,37.3177,37.3345,64187.0
2018-03-13 10:35:00,44.44,44.5,44.41,44.48,67727.0,37.3261,37.3765,37.3009,37.3597,67727.0
2018-03-13 10:40:00,44.48,44.52,44.47,44.49,41014.0,37.3597,37.3933,37.3513,37.3681,41014.0
2018-03-13 10:45:00,44.49,44.54,44.48,44.49,32242.0,37.3681,37.4101,37.3597,37.3681,32242.0
2018-03-13 10:50:00,44.49,44.49,44.45,44.46,88827.0,37.3681,37.3681,37.3345,37.3429,88827.0
2018-03-13 10:55:00,44.45,44.45,44.39,44.4,48499.0,37.3345,37.3345,37.2841,37.2925,48499.0
2018-03-13 11:00:00,44.4,44.47,44.38,44.47,227600.0,37.2925,37.3513,37.2757,37.3513,227600.0
2018-03-13 11:05:00,44.47,44.47,44.4,44.43,90040.0,37.3513,37.3513,37.2925,37.3177,90040.0
2018-03-13 11:10:00,44.44,44.44,44.36,44.39,100245.0,37.3261,37.3261,37.2589,37.2841,100245.0
2018-03-13 11:15:00,44.39,44.4,44.35,44.4,121476.0,37.2841,37.2925,37.2505,37.2925,121476.0
2018-03-13 11:20:00,44.4,44.4,44.34,44.34,112615.0,37.2925,37.2925,37.2421,37.2421,112615.0
2018-03-13 11:25:00,44.34,44.37,44.31,44.36,69711.0,37.2421,37.2673,37.2169,37.2589,69711.0
2018-03-13 11:30:00,44.36,44.38,44.33,44.34,37866.0,37.2589,37.2757,37.2337,37.2421,37866.0
2018-03-13 11:35:00,44.34,44.35,44.31,44.33,44074.0,37.2421,37.2505,37.2169,37.2337,44074.0
2018-03-13 11:40:00,44.33,44.38,44.32,44.34,47438.0,37.2337,37.2757,37.2253,37.2421,47438.0
2018-03-13 11:45:00,44.34,44.35,44.3,44.33,91925.0,37.2421,37.2505,37.2085,37.2337,91925.0
2018-03-13 11:50:00,44.34,44.37,44.3,44.35,142642.0,37.2421,37.2673,37.2085,37.2505,142642.0
2018-03-13 11:55:00,44.35,44.37,44.26,44.27,105609.0,37.2505,37.2673,37.1749,37.1833,105609.0
2018-03-13 12:00:00,44.28,44.31,44.24,44.27,52293.0,37.1917,37.2169,37.1581,37.1833,52293.0
2018-03-13 12:05:00,44.27,44.3,44.22,44.27,53409.0,37.1833,37.2085,37.1413,37.1833,53409.0
2018-03-13 12:10:00,44.26,44.3,44.24,44.29,37375.0,37.1749,37.2085,37.1581,37.2001,37375.0
2018-03-13 12:15:00,44.3,44.33,44.29,44.32,79203.0,37.2085,37.2337,37.2001,37.2253,79203.0
2018-03-13 12:20:00,44.31,44.32,44.26,44.3,58701.0,37.2169,37.2253,37.1749,37.2085,58701.0
2018-03-13 12:25:00,44.3,44.31,44.28,44.31,56267.0,37.2085,37.2169,37.1917,37.2169,56267.0
2018-03-13 12:30:00,44.31,44.32,44.29,44.3,88314.0,37.2169,37.2253,37.2001,37.2085,88314.0
2018-03-13 12:35:00,44.3,44.32,44.27,44.27,43648.0,37.2085,37.2253,37.1833,37.1833,43648.0
2018-03-13 12:40:00,44.27,44.28,44.23,44.26,39600.0,37.1833,37.1917,37.1497,37.1749,39600.0
2018-03-13 12:45:00,44.26,44.3,44.24,44.26,48042.0,37.1749,37.2085,37.1581,37.1749,48042.0
2018-03-13 12:50:00,44.27,44.28,44.25,44.28,34193.0,37.1833,37.1917,37.1665,37.1917,34193.0
2018-03-13 12:55:00,44.29,44.31,44.27,44.28,51778.0,37.2001,37.2169,37.1833,37.1917,51778.0
2018-03-13 13:00:00,44.29,44.32,44.28,44.3,47526.0,37.2001,37.2253,37.1917,37.2085,47526.0
2018-03-13 13:05:00,44.3,44.31,44.28,44.29,74875.0,37.2085,37.2169,37.1917,37.2001,74875.0
2018-03-13 13:10:00,44.29,44.3,44.28,44.29,23755.0,37.2001,37.2085,37.1917,37.2001,23755.0
2018-03-13 13:15:00,44.29,44.32,44.28,44.29,31063.0,37.2001,37.2253,37.1917,37.2001,31063.0
2018-03-13 13:20:00,44.29,44.31,44.27,44.29,19875.0,37.2001,37.2169,37.1833,37.2001,19875.0
2018-03-13 13:25:00,44.29,44.3,44.26,44.29,20071.0,37.2001,37.2085,37.1749,37.2001,20071.0
2018-03-13 13:30:00,44.3,44.31,44.28,44.28,24121.0,37.2085,37.2169,37.1917,37.1917,24121.0
2018-03-13 13:35:00,44.29,44.31,44.29,44.31,29991.0,37.2001,37.2169,37.2001,37.2169,29991.0
2018-03-13 13:40:00,44.3,44.32,44.28,44.29,66423.0,37.2085,37.2253,37.1917,37.2001,66423.0
2018-03-13 13:45:00,44.28,44.33,44.27,44.31,42480.0,37.1917,37.2337,37.1833,37.2169,42480.0
2018-03-13 13:50:00,44.3,44.32,44.28,44.31,88263.0,37.2085,37.2253,37.1917,37.2169,88263.0
2018-03-13 13:55:00,44.31,44.31,44.26,44.27,57947.0,37.2169,37.2169,37.1749,37.1833,57947.0
2018-03-13 14:00:00,44.27,44.29,44.25,44.29,37729.0,37.1833,37.2001,37.1665,37.2001,37729.0
2018-03-13 14:05:00,44.29,44.31,44.26,44.27,26786.0,37.2001,37.2169,37.1749,37.1833,26786.0
2018-03-13 14:10:00,44.27,44.28,44.21,44.21,44543.0,37.1833,37.1917,37.1329,37.1329,44543.0
2018-03-13 14:15:00,44.21,44.26,44.21,44.25,35996.0,37.1329,37.1749,37.1329,37.1665,35996.0
2018-03-13 14:20:00,44.25,44.26,44.21,44.21,45510.0,37.1665,37.1749,37.1329,37.1329,45510.0
2018-03-13 14:25:00,44.21,44.26,44.21,44.23,25338.0,37.1329,37.1749,37.1329,37.1497,25338.0
2018-03-13 14:30:00,44.23,44.27,44.22,44.25,56282.0,37.1497,37.1833,37.1413,37.1665,56282.0
2018-03-13 14:35:00,44.25,44.26,44.16,44.18,106551.0,37.1665,37.1749,37.0909,37.1077,106551.0
2018-03-13 14:40:00,44.18,44.19,44.13,44.14,46696.0,37.1077,37.1161,37.0657,37.0741,46696.0
2018-03-13 14:45:00,44.15,44.18,44.11,44.12,47029.0,37.0825,37.1077,37.0489,37.0573,47029.0
2018-03-13 14:50:00,44.12,44.14,44.04,44.08,139869.0,37.0573,37.0741,36.9902,37.0237,139869.0
2018-03-13 14:55:00,44.08,44.1,44.05,44.09,62099.0,37.0237,37.0405,36.9985,37.0321,62099.0
2018-03-13 15:00:00,44.1,44.12,44.04,44.06,110046.0,37.0405,37.0573,36.9902,37.0069,110046.0
2018-03-13 15:05:00,44.07,44.12,44.05,44.11,48977.0,37.0153,37.0573,36.9985,37.0489,48977.0
2018-03-13 15:10:00,44.11,44.14,44.09,44.1,73348.0,37.0489,37.0741,37.0321,37.0405,73348.0
2018-03-13 15:15:00,44.09,44.1,44.05,44.06,73095.0,37.0321,37.0405,36.9985,37.0069,73095.0
2018-03-13 15:20:00,44.07,44.07,44.01,44.07,71701.0,37.0153,37.0153,36.965,37.0153,71701.0
2018-03-13 15:25:00,44.07,44.08,44.03,44.04,63671.0,37.0153,37.0237,36.9818,36.9902,63671.0
2018-03-13 15:30:00,44.04,44.08,44.03,44.06,85420.0,36.9902,37.0237,36.9818,37.0069,85420.0
2018-03-13 15:35:00,44.05,44.07,43.99,44.0,113539.0,36.9985,37.0153,36.9482,36.9566,113539.0
2018-03-13 15:40:00,44.0,44.01,43.98,43.98,127507.0,36.9566,36.965,36.9398,36.9398,127507.0
2018-03-13 15:45:00,43.99,43.99,43.96,43.97,95580.0,36.9482,36.9482,36.923,36.9314,95580.0
2018-03-13 15:50:00,43.98,44.07,43.97,44.02,332492.0,36.9398,37.0153,36.9314,36.9734,332492.0
2018-03-13 15:55:00,44.02,44.06,44.01,44.03,349993.0,36.9734,37.0069,36.965,36.9818,349993.0
2018-03-14 09:30:00,44.27,44.29,44.12,44.19,117673.0,37.1833,37.2001,37.0573,37.1161,117673.0
2018-03-14 09:35:00,44.19,44.27,44.17,44.23,58546.0,37.1161,37.1833,37.0993,37.1497,58546.0
2018-03-14 09:40:00,44.22,44.26,44.14,44.15,65102.0,37.1413,37.1749,37.0741,37.0825,65102.0
2018-03-14 09:45:00,44.15,44.23,44.14,44.17,100522.0,37.0825,37.1497,37.0741,37.0993,100522.0
2018-03-14 09:50:00,44.17,44.41,44.15,44.32,277753.0,37.0993,37.3009,37.0825,37.2253,277753.0
2018-03-14 09:55:00,44.32,44.37,44.23,44.28,77228.0,37.2253,37.2673,37.1497,37.1917,77228.0
2018-03-14 10:00:00,44.29,44.4,44.25,44.28,103791.0,37.2001,37.2925,37.1665,37.1917,103791.0
2018-03-14 10:05:00,44.28,44.28,44.2,44.21,70907.0,37.1917,37.1917,37.1245,37.1329,70907.0
2018-03-14 10:10:00,44.21,44.24,44.17,44.17,248533.0,37.1329,37.1581,37.0993,37.0993,248533.0
2018-03-14 10:15:00,44.17,44.22,44.16,44.21,102474.0,37.0993,37.1413,37.0909,37.1329,102474.0
2018-03-14 10:20:00,44.21,44.23,44.19,44.2,90911.0,37.1329,37.1497,37.1161,37.1245,90911.0
2018-03-14 10:25:00,44.2,44.21,44.15,44.19,57296.0,37.1245,37.1329,37.0825,37.1161,57296.0
2018-03-14 10:30:00,44.19,44.21,44.16,44.18,34677.0,37.1161,37.1329,37.0909,37.1077,34677.0
2018-03-14 10:35:00,44.19,44.19,44.15,44.15,46606.0,37.1161,37.1161,37.0825,37.0825,46606.0
2018-03-14 10:40:00,44.15,44.16,44.1,44.12,31911.0,37.0825,37.0909,37.0405,37.0573,31911.0
2018-03-14 10:45:00,44.12,44.16,44.09,44.1,39706.0,37.0573,37.0909,37.0321,37.0405,39706.0
2018-03-14 10:50:00,44.09,44.14,44.06,44.07,66655.0,37.0321,37.0741,37.0069,37.0153,66655.0
2018-03-14 10:55:00,44.07,44.15,44.05,44.09,72081.0,37.0153,37.0825,36.9985,37.0321,72081.0
2018-03-14 11:00:00,44.1,44.12,44.01,44.03,46416.0,37.0405,37.0573,36.965,36.9818,46416.0
2018-03-14 11:05:00,44.02,44.09,44.02,44.07,80173.0,36.9734,37.0321,36.9734,37.0153,80173.0
2018-03-14 11:10:00,44.06,44.07,44.0,44.02,51908.0,37.0069,37.0153,36.9566,36.9734,51908.0
2018-03-14 11:15:00,44.02,44.12,44.02,44.1,47071.0,36.9734,37.0573,36.9734,37.0405,47071.0
2018-03-14 11:20:00,44.09,44.15,44.09,44.1,74471.0,37.0321,37.0825,37.0321,37.0405,74471.0
2018-03-14 11:25:00,44.11,44.12,44.06,44.11,48396.0,37.0489,37.0573,37.0069,37.0489,48396.0
2018-03-14 11:30:00,44.12,44.12,44.05,44.06,56227.0,37.0573,37.0573,36.9985,37.0069,56227.0
2018-03-14 11:35:00,44.05,44.06,43.91,43.93,94346.0,36.9985,37.0069,36.881,36.8978,94346.0
2018-03-14 11:40:00,43.92,43.99,43.91,43.98,47769.0,36.8894,36.9482,36.881,36.9398,47769.0
2018-03-14 11:45:00,43.98,44.08,43.97,44.07,72295.0,36.9398,37.0237,36.9314,37.0153,72295.0
2018-03-14 11:50:00,44.07,44.11,44.06,44.07,66327.0,37.0153,37.0489,37.0069,37.0153,66327.0
2018-03-14 11:55:00,44.08,44.1,44.01,44.03,52463.0,37.0237,37.0405,36.965,36.9818,52463.0
2018-03-14 12:00:00,44.04,44.06,44.02,44.04,22333.0,36.9902,37.0069,36.9734,36.9902,22333.0
2018-03-14 12:05:00,44.04,44.04,43.97,43.97,45313.0,36.9902,36.9902,36.9314,36.9314,45313.0
2018-03-14 12:10:00,43.97,44.03,43.97,44.02,43688.0,36.9314,36.9818,36.9314,36.9734,43688.0
2018-03-14 12:15:00,44.01,44.07,44.01,44.07,48226.0,36.965,37.0153,36.965,37.0153,48226.0
2018-03-14 12:20:00,44.07,44.07,43.97,43.98,49597.0,37.0153,37.0153,36.9314,36.9398,49597.0
2018-03-14 12:25:00,43.98,43.99,43.92,43.94,60251.0,36.9398,36.9482,36.8894,36.9062,60251.0
2018-03-14 12:30:00,43.95,44.0,43.94,43.97,35418.0,36.9146,36.9566,36.9062,36.9314,35418.0
2018-03-14 12:35:00,43.97,44.0,43.94,43.94,46497.0,36.9314,36.9566,36.9062,36.9062,46497.0
2018-03-14 12:40:00,43.95,43.97,43.91,43.92,47309.0,36.9146,36.9314,36.881,36.8894,47309.0
2018-03-14 12:45:00,43.92,43.98,43.89,43.9,56834.0,36.8894,36.9398,36.8642,36.8726,56834.0
2018-03-14 12:50:00,43.89,43.91,43.82,43.84,72878.0,36.8642,36.881,36.8054,36.8222,72878.0
2018-03-14 12:55:00,43.85,43.87,43.8,43.82,44865.0,36.8306,36.8474,36.7886,36.8054,44865.0
2018-03-14 13:00:00,43.81,43.81,43.71,43.72,57303.0,36.797,36.797,36.713,36.7214,57303.0
2018-03-14 13:05:00,43.72,43.77,43.72,43.75,29793.0,36.7214,36.7634,36.7214,36.7466,29793.0
2018-03-14 13:10:00,43.74,43.75,43.7,43.71,17223.0,36.7382,36.7466,36.7046,36.713,17223.0
2018-03-14 13:15:00,43.7,43.7,43.67,43.7,35414.0,36.7046,36.7046,36.6794,36.7046,35414.0
2018-03-14 13:20:00,43.7,43.7,43.63,43.64,52616.0,36.7046,36.7046,36.6458,36.6542,52616.0
2018-03-14 13:25:00,43.64,43.68,43.62,43.66,31136.0,36.6542,36.6878,36.6374,36.671,31136.0
2018-03-14 13:30:00,43.66,43.73,43.66,43.72,25909.0,36.671,36.7298,36.671,36.7214,25909.0
2018-03-14 13:35:00,43.72,43.78,43.71,43.78,28880.0,36.7214,36.7718,36.713,36.7718,28880.0
2018-03-14 13:40:00,43.78,43.83,43.77,43.83,26376.0,36.7718,36.8138,36.7634,36.8138,26376.0
2018-03-14 13:45:00,43.83,43.89,43.83,43.86,55405.0,36.8138,36.8642,36.8138,36.839,55405.0
2018-03-14 13:50:00,43.86,43.91,43.83,43.91,27415.0,36.839,36.881,36.8138,36.881,27415.0
2018-03-14 13:55:00,43.91,43.93,43.88,43.9,43458.0,36.881,36.8978,36.8558,36.8726,43458.0
2018-03-14 14:00:00,43.9,43.94,43.88,43.9,34345.0,36.8726,36.9062,36.8558,36.8726,34345.0
2018-03-14 14:05:00,43.9,43.98,43.89,43.96,96760.0,36.8726,36.9398,36.8642,36.923,96760.0
2018-03-14 14:10:00,43.96,43.98,43.94,43.95,60958.0,36.923,36.9398,36.9062,36.9146,60958.0
2018-03-14 14:15:00,43.96,43.96,43.95,43.96,27930.0,36.923,36.923,36.9146,36.923,27930.0
2018-03-14 14:20:00,43.96,43.96,43.86,43.87,62441.0,36.923,36.923,36.839,36.8474,62441.0
2018-03-14 14:25:00,43.88,43.9,43.86,43.9,19851.0,36.8558,36.8726,36.839,36.8726,19851.0
2018-03-14 14:30:00,43.9,43.95,43.89,43.94,30579.0,36.8726,36.9146,36.8642,36.9062,30579.0
2018-03-14 14:35:00,43.94,43.97,43.85,43.88,67905.0,36.9062,36.9314,36.8306,36.8558,67905.0
2018-03-14 14:40:00,43.87,43.91,43.78,43.79,126462.0,36.8474,36.881,36.7718,36.7802,126462.0
2018-03-14 14:45:00,43.79,43.81,43.74,43.8,94290.0,36.7802,36.797,36.7382,36.7886,94290.0
2018-03-14 14:50:00,43.79,43.84,43.79,43.83,27354.0,36.7802,36.8222,36.7802,36.8138,27354.0
2018-03-14 14:55:00,43.82,43.9,43.82,43.85,44421.0,36.8054,36.8726,36.8054,36.8306,44421.0
2018-03-14 15:00:00,43.86,43.86,43.81,43.81,26347.0,36.839,36.839,36.797,36.797,26347.0
2018-03-14 15:05:00,43.81,43.87,43.81,43.84,35296.0,36.797,36.8474,36.797,36.8222,35296.0
2018-03-14 15:10:00,43.84,43.86,43.79,43.86,62701.0,36.8222,36.839,36.7802,36.839,62701.0
2018-03-14 15:15:00,43.86,43.92,43.83,43.84,50771.0,36.839,36.8894,36.8138,36.8222,50771.0
2018-03-14 15:20:00,43.84,43.85,43.78,43.83,53252.0,36.8222,36.8306,36.7718,36.8138,53252.0
2018-03-14 15:25:00,43.83,43.86,43.79,43.81,53711.0,36.8138,36.839,36.7802,36.797,53711.0
2018-03-14 15:30:00,43.82,43.9,43.81,43.85,69684.0,36.8054,36.8726,36.797,36.8306,69684.0
2018-03-14 15:35:00,43.85,43.9,43.84,43.87,74334.0,36.8306,36.8726,36.8222,36.8474,74334.0
2018-03-14 15:40:00,43.86,43.86,43.81,43.83,69391.0,36.839,36.839,36.797,36.8138,69391.0
2018-03-14 15:45:00,43.83,43.9,43.83,43.9,100727.0,36.8138,36.8726,36.8138,36.8726,100727.0
2018-03-14 15:50:00,43.89,43.91,43.86,43.91,132552.0,36.8642,36.881,36.839,36.881,132552.0
2018-03-14 15:55:00,43.9,43.91,43.83,43.88,266038.0,36.8726,36.881,36.8138,36.8558,266038.0
2018-03-15 09:30:00,43.77,43.88,43.71,43.8,138537.0,36.7634,36.8558,36.713,36.7886,138537.0
2018-03-15 09:35:00,43.79,43.83,43.68,43.75,60931.0,36.7802,36.8138,36.6878,36.7466,60931.0
2018-03-15 09:40:00,43.75,43.8,43.7,43.76,45618.0,36.7466,36.7886,36.7046,36.755,45618.0
2018-03-15 09:45:00,43.76,43.93,43.75,43.92,100971.0,36.755,36.8978,36.7466,36.8894,100971.0
2018-03-15 09:50:00,43.92,43.94,43.81,43.83,45258.0,36.8894,36.9062,36.797,36.8138,45258.0
2018-03-15 09:55:00,43.82,43.83,43.71,43.8,49295.0,36.8054,36.8138,36.713,36.7886,49295.0
2018-03-15 10:00:00,43.8,43.86,43.79,43.83,69528.0,36.7886,36.839,36.7802,36.8138,69528.0
2018-03-15 10:05:00,43.83,43.83,43.69,43.7,51393.0,36.8138,36.8138,36.6962,36.7046,51393.0
2018-03-15 10:10:00,43.7,43.73,43.65,43.68,46685.0,36.7046,36.7298,36.6626,36.6878,46685.0
2018-03-15 10:15:00,43.67,43.67,43.62,43.66,47429.0,36.6794,36.6794,36.6374,36.671,47429.0
2018-03-15 10:20:00,43.66,43.66,43.61,43.62,37280.0,36.671,36.671,36.629,36.6374,37280.0
2018-03-15 10:25:00,43.62,43.66,43.57,43.65,40324.0,36.6374,36.671,36.5954,36.6626,40324.0
2018-03-15 10:30:00,43.65,43.73,43.65,43.69,43236.0,36.6626,36.7298,36.6626,36.6962,43236.0
2018-03-15 10:35:00,43.69,43.72,43.64,43.66,26011.0,36.6962,36.7214,36.6542,36.671,26011.0
2018-03-15 10:40:00,43.65,43.71,43.63,43.68,24514.0,36.6626,36.713,36.6458,36.6878,24514.0
2018-03-15 10:45:00,43.68,43.76,43.66,43.72,49301.0,36.6878,36.755,36.671,36.7214,49301.0
2018-03-15 10:50:00,43.73,43.77,43.71,43.76,20604.0,36.7298,36.7634,36.713,36.755,20604.0
2018-03-15 10:55:00,43.76,43.77,43.7,43.74,41294.0,36.755,36.7634,36.7046,36.7382,41294.0
2018-03-15 11:00:00,43.74,43.79,43.71,43.74,49876.0,36.7382,36.7802,36.713,36.7382,49876.0
2018-03-15 11:05:00,43.74,43.75,43.7,43.72,48995.0,36.7382,36.7466,36.7046,36.7214,48995.0
2018-03-15 11:10:00,43.72,43.8,43.71,43.77,61239.0,36.7214,36.7886,36.713,36.7634,61239.0
2018-03-15 11:15:00,43.76,43.79,43.71,43.76,32707.0,36.755,36.7802,36.713,36.755,32707.0
2018-03-15 11:20:00,43.76,43.83,43.75,43.8,29881.0,36.755,36.8138,36.7466,36.7886,29881.0
2018-03-15 11:25:00,43.8,43.8,43.74,43.78,39895.0,36.7886,36.7886,36.7382,36.7718,39895.0
2018-03-15 11:30:00,43.78,43.79,43.69,43.7,20929.0,36.7718,36.7802,36.6962,36.7046,20929.0
2018-03-15 11:35:00,43.7,43.72,43.66,43.67,29833.0,36.7046,36.7214,36.671,36.6794,29833.0
2018-03-15 11:40:00,43.67,43.68,43.62,43.62,64444.0,36.6794,36.6878,36.6374,36.6374,64444.0
2018-03-15 11:45:00,43.62,43.63,43.56,43.57,71236.0,36.6374,36.6458,36.587,36.5954,71236.0
2018-03-15 11:50:00,43.56,43.58,43.51,43.55,86070.0,36.587,36.6038,36.545,36.5786,86070.0
2018-03-15 11:55:00,43.55,43.55,43.47,43.48,49927.0,36.5786,36.5786,36.5114,36.5198,49927.0
2018-03-15 12:00:00,43.49,43.54,43.47,43.48,57218.0,36.5282,36.5702,36.5114,36.5198,57218.0
2018-03-15 12:05:00,43.48,43.5,43.43,43.46,55899.0,36.5198,36.5366,36.4778,36.503,55899.0
2018-03-15 12:10:00,43.46,43.53,43.43,43.51,82108.0,36.503,36.5618,36.4778,36.545,82108.0
2018-03-15 12:15:00,43.51,43.52,43.46,43.47,82477.0,36.545,36.5534,36.503,36.5114,82477.0
2018-03-15 12:20:00,43.48,43.5,43.47,43.49,31754.0,36.5198,36.5366,36.5114,36.5282,31754.0
2018-03-15 12:25:00,43.5,43.51,43.46,43.46,49220.0,36.5366,36.545,36.503,36.503,49220.0
2018-03-15 12:30:00,43.46,43.47,43.41,43.43,86747.0,36.503,36.5114,36.461,36.4778,86747.0
2018-03-15 12:35:00,43.44,43.48,43.43,43.44,40658.0,36.4862,36.5198,36.4778,36.4862,40658.0
2018-03-15 12:40:00,43.45,43.45,43.39,43.4,45440.0,36.4946,36.4946,36.4442,36.4526,45440.0
2018-03-15 12:45:00,43.4,43.41,43.34,43.37,42728.0,36.4526,36.461,36.4022,36.4274,42728.0
2018-03-15 12:50:00,43.37,43.43,43.36,43.41,71581.0,36.4274,36.4778,36.419,36.461,71581.0
2018-03-15 12:55:00,43.41,43.46,43.41,43.43,34128.0,36.461,36.503,36.461,36.4778,34128.0
2018-03-15 13:00:00,43.42,43.46,43.42,43.45,23991.0,36.4694,36.503,36.4694,36.4946,23991.0
2018-03-15 13:05:00,43.45,43.53,43.44,43.52,20219.0,36.4946,36.5618,36.4862,36.5534,20219.0
2018-03-15 13:10:00,43.52,43.54,43.5,43.54,29006.0,36.5534,36.5702,36.5366,36.5702,29006.0
2018-03-15 13:15:00,43.54,43.55,43.49,43.53,44246.0,36.5702,36.5786,36.5282,36.5618,44246.0
2018-03-15 13:20:00,43.54,43.58,43.52,43.55,28673.0,36.5702,36.6038,36.5534,36.5786,28673.0
2018-03-15 13:25:00,43.55,43.55,43.52,43.55,27396.0,36.5786,36.5786,36.5534,36.5786,27396.0
2018-03-15 13:30:00,43.55,43.57,43.46,43.47,69769.0,36.5786,36.5954,36.503,36.5114,69769.0
2018-03-15 13:35:00,43.47,43.47,43.4,43.4,31582.0,36.5114,36.5114,36.4526,36.4526,31582.0
2018-03-15 13:40:00,43.39,43.41,43.36,43.38,29666.0,36.4442,36.461,36.419,36.4358,29666.0
2018-03-15 13:45:00,43.37,43.41,43.36,43.4,63954.0,36.4274,36.461,36.419,36.4526,63954.0
2018-03-15 13:50:00,43.4,43.42,43.35,43.38,27600.0,36.4526,36.4694,36.4106,36.4358,27600.0
2018-03-15 13:55:00,43.38,43.38,43.33,43.36,31136.0,36.4358,36.4358,36.3938,36.419,31136.0
2018-03-15 14:00:00,43.34,43.37,43.31,43.35,50590.0,36.4022,36.4274,36.377,36.4106,50590.0
2018-03-15 14:05:00,43.36,43.36,43.34,43.34,35582.0,36.419,36.419,36.4022,36.4022,35582.0
2018-03-15 14:10:00,43.34,43.41,43.34,43.36,74895.0,36.4022,36.461,36.4022,36.419,74895.0
2018-03-15 14:15:00,43.36,43.39,43.36,43.37,29339.0,36.419,36.4442,36.419,36.4274,29339.0
2018-03-15 14:20:00,43.38,43.41,43.36,43.4,47523.0,36.4358,36.461,36.419,36.4526,47523.0
2018-03-15 14:25:00,43.4,43.4,43.31,43.31,38621.0,36.4526,36.4526,36.377,36.377,38621.0
2018-03-15 14:30:00,43.32,43.34,43.28,43.33,26174.0,36.3854,36.4022,36.3518,36.3938,26174.0
2018-03-15 14:35:00,43.32,43.33,43.26,43.26,38310.0,36.3854,36.3938,36.335,36.335,38310.0
2018-03-15 14:40:00,43.27,43.29,43.23,43.23,37754.0,36.3434,36.3602,36.3098,36.3098,37754.0
2018-03-15 14:45:00,43.23,43.26,43.21,43.22,28151.0,36.3098,36.335,36.293,36.3014,28151.0
2018-03-15 14:50:00,43.23,43.23,43.19,43.2,17996.0,36.3098,36.3098,36.2762,36.2846,17996.0
2018-03-15 14:55:00,43.2,43.26,43.19,43.24,36923.0,36.2846,36.335,36.2762,36.3182,36923.0
2018-03-15 15:00:00,43.25,43.26,43.21,43.26,27928.0,36.3266,36.335,36.293,36.335,27928.0
2018-03-15 15:05:00,43.26,43.28,43.24,43.27,28098.0,36.335,36.3518,36.3182,36.3434,28098.0
2018-03-15 15:10:00,43.27,43.27,43.19,43.22,55602.0,36.3434,36.3434,36.2762,36.3014,55602.0
2018-03-15 15:15:00,43.21,43.28,43.21,43.27,60986.0,36.293,36.3518,36.293,36.3434,60986.0
2018-03-15 15:20:00,43.28,43.33,43.27,43.32,55252.0,36.3518,36.3938,36.3434,36.3854,55252.0
2018-03-15 15:25:00,43.33,43.33,43.31,43.33,41252.0,36.3938,36.3938,36.377,36.3938,41252.0
2018-03-15 15:30:00,43.33,43.4,43.32,43.4,77632.0,36.3938,36.4526,36.3854,36.4526,77632.0
2018-03-15 15:35:00,43.39,43.44,43.39,43.43,64889.0,36.4442,36.4862,36.4442,36.4778,64889.0
2018-03-15 15:40:00,43.44,43.44,43.38,43.4,103315.0,36.4862,36.4862,36.4358,36.4526,103315.0
2018-03-15 15:45:00,43.4,43.44,43.38,43.4,130397.0,36.4526,36.4862,36.4358,36.4526,130397.0
2018-03-15 15:50:00,43.38,43.45,43.38,43.4,151987.0,36.4358,36.4946,36.4358,36.4526,151987.0
2018-03-15 15:55:00,43.39,43.42,43.38,43.4,333131.0,36.4442,36.4694,36.4358,36.4526,333131.0
2018-03-16 09:30:00,43.56,43.76,43.56,43.69,1611836.0,36.587,36.755,36.587,36.6962,1611836.0
2018-03-16 09:35:00,43.7,43.82,43.62,43.74,42251.0,36.7046,36.8054,36.6374,36.7382,42251.0
2018-03-16 09:40:00,43.74,43.75,43.61,43.61,41557.0,36.7382,36.7466,36.629,36.629,41557.0
2018-03-16 09:45:00,43.61,43.62,43.52,43.58,44859.0,36.629,36.6374,36.5534,36.6038,44859.0
2018-03-16 09:50:00,43.59,43.6,43.5,43.52,35366.0,36.6122,36.6206,36.5366,36.5534,35366.0
2018-03-16 09:55:00,43.52,43.53,43.45,43.47,46442.0,36.5534,36.5618,36.4946,36.5114,46442.0
2018-03-16 10:00:00,43.47,43.48,43.32,43.35,68584.0,36.5114,36.5198,36.3854,36.4106,68584.0
2018-03-16 10:05:00,43.35,43.43,43.35,43.41,26705.0,36.4106,36.4778,36.4106,36.461,26705.0
2018-03-16 10:10:00,43.41,43.47,43.38,43.43,30371.0,36.461,36.5114,36.4358,36.4778,30371.0
2018-03-16 10:15:00,43.43,43.49,43.39,43.41,28291.0,36.4778,36.5282,36.4442,36.461,28291.0
2018-03-16 10:20:00,43.4,43.45,43.39,43.43,32623.0,36.4526,36.4946,36.4442,36.4778,32623.0
2018-03-16 10:25:00,43.44,43.44,43.38,43.43,29338.0,36.4862,36.4862,36.4358,36.4778,29338.0
2018-03-16 10:30:00,43.44,43.46,43.42,43.42,35083.0,36.4862,36.503,36.4694,36.4694,35083.0
2018-03-16 10:35:00,43.42,43.54,43.41,43.51,51064.0,36.4694,36.5702,36.461,36.545,51064.0
2018-03-16 10:40:00,43.5,43.51,43.45,43.45,28054.0,36.5366,36.545,36.4946,36.4946,28054.0
2018-03-16 10:45:00,43.46,43.47,43.42,43.43,25425.0,36.503,36.5114,36.4694,36.4778,25425.0
2018-03-16 10:50:00,43.44,43.44,43.38,43.39,34628.0,36.4862,36.4862,36.4358,36.4442,34628.0
2018-03-16 10:55:00,43.39,43.42,43.37,43.39,36431.0,36.4442,36.4694,36.4274,36.4442,36431.0
2018-03-16 11:00:00,43.39,43.44,43.38,43.42,27029.0,36.4442,36.4862,36.4358,36.4694,27029.0
2018-03-16 11:05:00,43.42,43.44,43.39,43.41,26613.0,36.4694,36.4862,36.4442,36.461,26613.0
2018-03-16 11:10:00,43.4,43.41,43.32,43.33,104246.0,36.4526,36.461,36.3854,36.3938,104246.0
2018-03-16 11:15:00,43.33,43.37,43.31,43.37,39399.0,36.3938,36.4274,36.377,36.4274,39399.0
2018-03-16 11:20:00,43.37,43.39,43.36,43.38,15181.0,36.4274,36.4442,36.419,36.4358,15181.0
2018-03-16 11:25:00,43.37,43.45,43.37,43.45,39288.0,36.4274,36.4946,36.4274,36.4946,39288.0
2018-03-16 11:30:00,43.45,43.54,43.45,43.52,35162.0,36.4946,36.5702,36.4946,36.5534,35162.0
2018-03-16 11:35:00,43.52,43.52,43.47,43.49,38800.0,36.5534,36.5534,36.5114,36.5282,38800.0
2018-03-16 11:40:00,43.49,43.51,43.46,43.48,39191.0,36.5282,36.545,36.503,36.5198,39191.0
2018-03-16 11:45:00,43.48,43.53,43.45,43.46,66204.0,36.5198,36.5618,36.4946,36.503,66204.0
2018-03-16 11:50:00,43.46,43.5,43.45,43.47,34060.0,36.503,36.5366,36.4946,36.5114,34060.0
2018-03-16 11:55:00,43.46,43.47,43.37,43.38,41961.0,36.503,36.5114,36.4274,36.4358,41961.0
2018-03-16 12:00:00,43.39,43.4,43.35,43.39,28503.0,36.4442,36.4526,36.4106,36.4442,28503.0
2018-03-16 12:05:00,43.39,43.41,43.36,43.41,22990.0,36.4442,36.461,36.419,36.461,22990.0
2018-03-16 12:10:00,43.41,43.43,43.35,43.39,23822.0,36.461,36.4778,36.4106,36.4442,23822.0
2018-03-16 12:15:00,43.39,43.39,43.35,43.38,27913.0,36.4442,36.4442,36.4106,36.4358,27913.0
2018-03-16 12:20:00,43.38,43.41,43.33,43.36,40045.0,36.4358,36.461,36.3938,36.419,40045.0
2018-03-16 12:25:00,43.35,43.41,43.33,43.4,57144.0,36.4106,36.461,36.3938,36.4526,57144.0
2018-03-16 12:30:00,43.4,43.44,43.38,43.44,20356.0,36.4526,36.4862,36.4358,36.4862,20356.0
2018-03-16 12:35:00,43.44,43.5,43.43,43.46,41317.0,36.4862,36.5366,36.4778,36.503,41317.0
2018-03-16 12:40:00,43.46,43.49,43.44,43.49,40312.0,36.503,36.5282,36.4862,36.5282,40312.0
2018-03-16 12:45:00,43.5,43.51,43.46,43.48,37783.0,36.5366,36.545,36.503,36.5198,37783.0
2018-03-16 12:50:00,43.48,43.5,43.46,43.46,51331.0,36.5198,36.5366,36.503,36.503,51331.0
2018-03-16 12:55:00,43.46,43.47,43.41,43.41,85344.0,36.503,36.5114,36.461,36.461,85344.0
2018-03-16 13:00:00,43.41,43.44,43.39,43.39,27506.0,36.461,36.4862,36.4442,36.4442,27506.0
2018-03-16 13:05:00,43.39,43.4,43.35,43.35,58486.0,36.4442,36.4526,36.4106,36.4106,58486.0
2018-03-16 13:10:00,43.35,43.35,43.32,43.34,30167.0,36.4106,36.4106,36.3854,36.4022,30167.0
2018-03-16 13:15:00,43.34,43.35,43.31,43.32,23662.0,36.4022,36.4106,36.377,36.3854,23662.0
2018-03-16 13:20:00,43.32,43.34,43.24,43.24,65185.0,36.3854,36.4022,36.3182,36.3182,65185.0
2018-03-16 13:25:00,43.24,43.26,43.2,43.23,41989.0,36.3182,36.335,36.2846,36.3098,41989.0
2018-03-16 13:30:00,43.23,43.24,43.19,43.23,40672.0,36.3098,36.3182,36.2762,36.3098,40672.0
2018-03-16 13:35:00,43.23,43.23,43.16,43.22,67438.0,36.3098,36.3098,36.251,36.3014,67438.0
2018-03-16 13:40:00,43.22,43.24,43.2,43.22,43776.0,36.3014,36.3182,36.2846,36.3014,43776.0
2018-03-16 13:45:00,43.22,43.24,43.19,43.21,33746.0,36.3014,36.3182,36.2762,36.293,33746.0
2018-03-16 13:50:00,43.21,43.23,43.18,43.19,31532.0,36.293,36.3098,36.2678,36.2762,31532.0
2018-03-16 13:55:00,43.19,43.26,43.19,43.25,41794.0,36.2762,36.335,36.2762,36.3266,41794.0
2018-03-16 14:00:00,43.26,43.26,43.22,43.23,35546.0,36.335,36.335,36.3014,36.3098,35546.0
2018-03-16 14:05:00,43.23,43.23,43.2,43.21,32814.0,36.3098,36.3098,36.2846,36.293,32814.0
2018-03-16 14:10:00,43.21,43.21,43.15,43.16,38785.0,36.293,36.293,36.2426,36.251,38785.0
2018-03-16 14:15:00,43.16,43.17,43.16,43.16,22188.0,36.251,36.2594,36.251,36.251,22188.0
2018-03-16 14:20:00,43.17,43.24,43.16,43.2,41781.0,36.2594,36.3182,36.251,36.2846,41781.0
2018-03-16 14:25:00,43.2,43.21,43.19,43.19,32050.0,36.2846,36.293,36.2762,36.2762,32050.0
2018-03-16 14:30:00,43.19,43.2,43.15,43.18,52158.0,36.2762,36.2846,36.2426,36.2678,52158.0
2018-03-16 14:35:00,43.18,43.22,43.18,43.19,37866.0,36.2678,36.3014,36.2678,36.2762,37866.0
2018-03-16 14:40:00,43.19,43.2,43.16,43.18,27573.0,36.2762,36.2846,36.251,36.2678,27573.0
2018-03-16 14:45:00,43.18,43.18,43.14,43.17,43175.0,36.2678,36.2678,36.2342,36.2594,43175.0
2018-03-16 14:50:00,43.16,43.18,43.14,43.15,31701.0,36.251,36.2678,36.2342,36.2426,31701.0
2018-03-16 14:55:00,43.14,43.16,43.12,43.13,39245.0,36.2342,36.251,36.2174,36.2258,39245.0
2018-03-16 15:00:00,43.13,43.17,43.13,43.14,29428.0,36.2258,36.2594,36.2258,36.2342,29428.0
2018-03-16 15:05:00,43.14,43.15,43.12,43.13,42418.0,36.2342,36.2426,36.2174,36.2258,42418.0
2018-03-16 15:10:00,43.13,43.14,43.13,43.13,32952.0,36.2258,36.2342,36.2258,36.2258,32952.0
2018-03-16 15:15:00,43.13,43.17,43.13,43.14,36036.0,36.2258,36.2594,36.2258,36.2342,36036.0
2018-03-16 15:20:00,43.14,43.17,43.13,43.15,36151.0,36.2342,36.2594,36.2258,36.2426,36151.0
2018-03-16 15:25:00,43.15,43.22,43.15,43.21,52396.0,36.2426,36.3014,36.2426,36.293,52396.0
2018-03-16 15:30:00,43.21,43.22,43.18,43.22,70183.0,36.293,36.3014,36.2678,36.3014,70183.0
2018-03-16 15:35:00,43.22,43.25,43.21,43.24,64252.0,36.3014,36.3266,36.293,36.3182,64252.0
2018-03-16 15:40:00,43.24,43.28,43.23,43.27,81210.0,36.3182,36.3518,36.3098,36.3434,81210.0
2018-03-16 15:45:00,43.28,43.3,43.22,43.28,136930.0,36.3518,36.3686,36.3014,36.3518,136930.0
2018-03-16 15:50:00,43.29,43.52,43.27,43.29,358906.0,36.3602,36.5534,36.3434,36.3602,358906.0
2018-03-16 15:55:00,43.29,43.3,43.15,43.17,900636.0,36.3602,36.3686,36.2426,36.2594,900636.0
2018-03-19 09:30:00,43.08,43.11,42.98,43.04,166719.0,36.1838,36.209,36.0998,36.1502,166719.0
2018-03-19 09:35:00,43.04,43.14,42.75,43.06,3942746.0,36.1502,36.2342,35.9067,36.167,3942746.0
2018-03-19 09:40:00,43.07,43.22,43.04,43.09,119676.0,36.1754,36.3014,36.1502,36.1922,119676.0
2018-03-19 09:45:00,43.08,43.13,43.01,43.06,130523.0,36.1838,36.2258,36.125,36.167,130523.0
2018-03-19 09:50:00,43.07,43.09,43.0,43.02,96208.0,36.1754,36.1922,36.1166,36.1334,96208.0
2018-03-19 09:55:00,43.02,43.07,42.99,43.0,87340.0,36.1334,36.1754,36.1082,36.1166,87340.0
2018-03-19 10:00:00,43.01,43.02,42.91,42.92,174095.0,36.125,36.1334,36.041,36.0494,174095.0
2018-03-19 10:05:00,42.91,42.95,42.84,42.89,57173.0,36.041,36.0746,35.9822,36.0242,57173.0
2018-03-19 10:10:00,42.89,42.9,42.84,42.85,62689.0,36.0242,36.0326,35.9822,35.9906,62689.0
2018-03-19 10:15:00,42.85,42.91,42.83,42.88,73312.0,35.9906,36.041,35.9738,36.0158,73312.0
2018-03-19 10:20:00,42.88,42.91,42.87,42.9,56331.0,36.0158,36.041,36.0074,36.0326,56331.0
2018-03-19 10:25:00,42.9,42.9,42.82,42.83,47366.0,36.0326,36.0326,35.9654,35.9738,47366.0
2018-03-19 10:30:00,42.82,42.85,42.8,42.8,54252.0,35.9654,35.9906,35.9486,35.9486,54252.0
2018-03-19 10:35:00,42.8,42.84,42.79,42.83,40103.0,35.9486,35.9822,35.9402,35.9738,40103.0
2018-03-19 10:40:00,42.84,42.84,42.69,42.7,169515.0,35.9822,35.9822,35.8563,35.8647,169515.0
2018-03-19 10:45:00,42.7,42.77,42.69,42.72,65392.0,35.8647,35.9235,35.8563,35.8815,65392.0
2018-03-19 10:50:00,42.71,42.73,42.67,42.68,169004.0,35.8731,35.8899,35.8395,35.8479,169004.0
2018-03-19 10:55:00,42.69,42.7,42.63,42.66,275396.0,35.8563,35.8647,35.8059,35.8311,275396.0
2018-03-19 11:00:00,42.67,42.75,42.62,42.72,113575.0,35.8395,35.9067,35.7975,35.8815,113575.0
2018-03-19 11:05:00,42.72,42.8,42.72,42.77,65961.0,35.8815,35.9486,35.8815,35.9235,65961.0
2018-03-19 11:10:00,42.77,42.79,42.69,42.72,47425.0,35.9235,35.9402,35.8563,35.8815,47425.0
2018-03-19 11:15:00,42.72,42.78,42.69,42.74,50845.0,35.8815,35.9318,35.8563,35.8983,50845.0
2018-03-19 11:20:00,42.73,42.77,42.73,42.76,31187.0,35.8899,35.9235,35.8899,35.9151,31187.0
2018-03-19 11:25:00,42.76,42.78,42.73,42.78,50469.0,35.9151,35.9318,35.8899,35.9318,50469.0
2018-03-19 11:30:00,42.78,42.79,42.72,42.76,51626.0,35.9318,35.9402,35.8815,35.9151,51626.0
2018-03-19 11:35:00,42.76,42.82,42.76,42.8,60734.0,35.9151,35.9654,35.9151,35.9486,60734.0
2018-03-19 11:40:00,42.8,42.82,42.73,42.76,117956.0,35.9486,35.9654,35.8899,35.9151,117956.0
2018-03-19 11:45:00,42.77,42.78,42.74,42.77,42511.0,35.9235,35.9318,35.8983,35.9235,42511.0
2018-03-19 11:50:00,42.77,42.78,42.72,42.77,50691.0,35.9235,35.9318,35.8815,35.9235,50691.0
2018-03-19 11:55:00,42.77,42.8,42.7,42.76,124755.0,35.9235,35.9486,35.8647,35.9151,124755.0
2018-03-19 12:00:00,42.75,42.78,42.7,42.77,109917.0,35.9067,35.9318,35.8647,35.9235,109917.0
2018-03-19 12:05:00,42.78,42.79,42.72,42.73,44988.0,35.9318,35.9402,35.8815,35.8899,44988.0
2018-03-19 12:10:00,42.73,42.76,42.71,42.73,33074.0,35.8899,35.9151,35.8731,35.8899,33074.0
2018-03-19 12:15:00,42.73,42.74,42.7,42.7,38238.0,35.8899,35.8983,35.8647,35.8647,38238.0
2018-03-19 12:20:00,42.7,42.71,42.67,42.7,41617.0,35.8647,35.8731,35.8395,35.8647,41617.0
2018-03-19 12:25:00,42.71,42.71,42.67,42.71,38223.0,35.8731,35.8731,35.8395,35.8731,38223.0
2018-03-19 12:30:00,42.71,42.71,42.57,42.6,127884.0,35.8731,35.8731,35.7555,35.7807,127884.0
2018-03-19 12:35:00,42.61,42.66,42.6,42.64,29732.0,35.7891,35.8311,35.7807,35.8143,29732.0
2018-03-19 12:40:00,42.64,42.64,42.6,42.61,20139.0,35.8143,35.8143,35.7807,35.7891,20139.0
2018-03-19 12:45:00,42.6,42.61,42.56,42.58,56656.0,35.7807,35.7891,35.7471,35.7639,56656.0
2018-03-19 12:50:00,42.58,42.61,42.54,42.55,54395.0,35.7639,35.7891,35.7303,35.7387,54395.0
2018-03-19 12:55:00,42.55,42.61,42.54,42.56,89345.0,35.7387,35.7891,35.7303,35.7471,89345.0
2018-03-19 13:00:00,42.56,42.56,42.45,42.45,96338.0,35.7471,35.7471,35.6547,35.6547,96338.0
2018-03-19 13:05:00,42.45,42.47,42.33,42.34,98048.0,35.6547,35.6715,35.5539,35.5623,98048.0
2018-03-19 13:10:00,42.34,42.37,42.33,42.37,55447.0,35.5623,35.5875,35.5539,35.5875,55447.0
2018-03-19 13:15:00,42.37,42.37,42.32,42.35,91355.0,35.5875,35.5875,35.5455,35.5707,91355.0
2018-03-19 13:20:00,42.35,42.37,42.33,42.34,36004.0,35.5707,35.5875,35.5539,35.5623,36004.0
2018-03-19 13:25:00,42.34,42.35,42.29,42.31,87051.0,35.5623,35.5707,35.5203,35.5371,87051.0
2018-03-19 13:30:00,42.3,42.31,42.23,42.23,77600.0,35.5287,35.5371,35.4699,35.4699,77600.0
2018-03-19 13:35:00,42.23,42.28,42.23,42.26,52885.0,35.4699,35.5119,35.4699,35.4951,52885.0
2018-03-19 13:40:00,42.26,42.37,42.25,42.36,70680.0,35.4951,35.5875,35.4867,35.5791,70680.0
2018-03-19 13:45:00,42.36,42.38,42.33,42.34,83976.0,35.5791,35.5959,35.5539,35.5623,83976.0
2018-03-19 13:50:00,42.34,42.35,42.27,42.28,61272.0,35.5623,35.5707,35.5035,35.5119,61272.0
2018-03-19 13:55:00,42.27,42.33,42.24,42.33,37334.0,35.5035,35.5539,35.4783,35.5539,37334.0
2018-03-19 14:00:00,42.33,42.41,42.32,42.37,43195.0,35.5539,35.6211,35.5455,35.5875,43195.0
2018-03-19 14:05:00,42.37,42.39,42.36,42.38,35492.0,35.5875,35.6043,35.5791,35.5959,35492.0
2018-03-19 14:10:00,42.38,42.47,42.38,42.45,69853.0,35.5959,35.6715,35.5959,35.6547,69853.0
2018-03-19 14:15:00,42.45,42.49,42.42,42.44,43943.0,35.6547,35.6883,35.6295,35.6463,43943.0
2018-03-19 14:20:00,42.43,42.45,42.39,42.39,55237.0,35.6379,35.6547,35.6043,35.6043,55237.0
2018-03-19 14:25:00,42.39,42.46,42.39,42.43,49421.0,35.6043,35.6631,35.6043,35.6379,49421.0
2018-03-19 14:30:00,42.43,42.46,42.39,42.4,83055.0,35.6379,35.6631,35.6043,35.6127,83055.0
2018-03-19 14:35:00,42.4,42.42,42.31,42.33,58183.0,35.6127,35.6295,35.5371,35.5539,58183.0
2018-03-19 14:40:00,42.33,42.39,42.27,42.38,53963.0,35.5539,35.6043,35.5035,35.5959,53963.0
2018-03-19 14:45:00,42.38,42.42,42.34,42.35,68907.0,35.5959,35.6295,35.5623,35.5707,68907.0
2018-03-19 14:50:00,42.36,42.42,42.32,42.39,73413.0,35.5791,35.6295,35.5455,35.6043,73413.0
2018-03-19 14:55:00,42.38,42.45,42.38,42.39,86208.0,35.5959,35.6547,35.5959,35.6043,86208.0
2018-03-19 15:00:00,42.39,42.4,42.35,42.4,72188.0,35.6043,35.6127,35.5707,35.6127,72188.0
2018-03-19 15:05:00,42.4,42.41,42.33,42.37,78817.0,35.6127,35.6211,35.5539,35.5875,78817.0
2018-03-19 15:10:00,42.36,42.39,42.34,42.38,45067.0,35.5791,35.6043,35.5623,35.5959,45067.0
2018-03-19 15:15:00,42.38,42.43,42.38,42.43,62538.0,35.5959,35.6379,35.5959,35.6379,62538.0
2018-03-19 15:20:00,42.43,42.46,42.35,42.35,65332.0,35.6379,35.6631,35.5707,35.5707,65332.0
2018-03-19 15:25:00,42.35,42.4,42.35,42.4,71603.0,35.5707,35.6127,35.5707,35.6127,71603.0
2018-03-19 15:30:00,42.4,42.42,42.33,42.35,86773.0,35.6127,35.6295,35.5539,35.5707,86773.0
2018-03-19 15:35:00,42.34,42.41,42.34,42.38,119763.0,35.5623,35.6211,35.5623,35.5959,119763.0
2018-03-19 15:40:00,42.37,42.42,42.33,42.38,151100.0,35.5875,35.6295,35.5539,35.5959,151100.0
2018-03-19 15:45:00,42.38,42.46,42.37,42.4,186700.0,35.5959,35.6631,35.5875,35.6127,186700.0
2018-03-19 15:50:00,42.39,42.4,42.22,42.4,310775.0,35.6043,35.6127,35.4615,35.6127,310775.0
2018-03-19 15:55:00,42.39,42.42,42.34,42.37,864972.0,35.6043,35.6295,35.5623,35.5875,864972.0
2018-03-20 09:30:00,42.39,42.67,42.39,42.48,146736.0,35.6043,35.8395,35.6043,35.6799,146736.0
2018-03-20 09:35:00,42.46,42.6,42.39,42.41,87998.0,35.6631,35.7807,35.6043,35.6211,87998.0
2018-03-20 09:40:00,42.41,42.41,42.33,42.39,100064.0,35.6211,35.6211,35.5539,35.6043,100064.0
2018-03-20 09:45:00,42.38,42.41,42.31,42.33,62582.0,35.5959,35.6211,35.5371,35.5539,62582.0
2018-03-20 09:50:00,42.33,42.39,42.32,42.34,67605.0,35.5539,35.6043,35.5455,35.5623,67605.0
2018-03-20 09:55:00,42.33,42.45,42.27,42.31,243202.0,35.5539,35.6547,35.5035,35.5371,243202.0
2018-03-20 10:00:00,42.32,42.33,42.19,42.22,138781.0,35.5455,35.5539,35.4363,35.4615,138781.0
2018-03-20 10:05:00,42.23,42.3,42.19,42.28,101456.0,35.4699,35.5287,35.4363,35.5119,101456.0
2018-03-20 10:10:00,42.29,42.29,42.19,42.23,75945.0,35.5203,35.5203,35.4363,35.4699,75945.0
2018-03-20 10:15:00,42.23,42.28,42.2,42.26,50956.0,35.4699,35.5119,35.4447,35.4951,50956.0
2018-03-20 10:20:00,42.25,42.32,42.24,42.3,53866.0,35.4867,35.5455,35.4783,35.5287,53866.0
2018-03-20 10:25:00,42.29,42.33,42.27,42.33,61408.0,35.5203,35.5539,35.5035,35.5539,61408.0
2018-03-20 10:30:00,42.33,42.43,42.32,42.4,54489.0,35.5539,35.6379,35.5455,35.6127,54489.0
2018-03-20 10:35:00,42.4,42.41,42.35,42.38,56902.0,35.6127,35.6211,35.5707,35.5959,56902.0
2018-03-20 10:40:00,42.38,42.41,42.36,42.36,51466.0,35.5959,35.6211,35.5791,35.5791,51466.0
2018-03-20 10:45:00,42.36,42.42,42.36,42.41,38513.0,35.5791,35.6295,35.5791,35.6211,38513.0
2018-03-20 10:50:00,42.41,42.48,42.39,42.47,45148.0,35.6211,35.6799,35.6043,35.6715,45148.0
2018-03-20 10:55:00,42.47,42.47,42.41,42.44,46471.0,35.6715,35.6715,35.6211,35.6463,46471.0
2018-03-20 11:00:00,42.44,42.46,42.41,42.45,40775.0,35.6463,35.6631,35.6211,35.6547,40775.0
2018-03-20 11:05:00,42.45,42.5,42.44,42.49,49871.0,35.6547,35.6967,35.6463,35.6883,49871.0
2018-03-20 11:10:00,42.48,42.52,42.48,42.49,44987.0,35.6799,35.7135,35.6799,35.6883,44987.0
2018-03-20 11:15:00,42.49,42.52,42.47,42.48,57831.0,35.6883,35.7135,35.6715,35.6799,57831.0
2018-03-20 11:20:00,42.48,42.49,42.4,42.4,67300.0,35.6799,35.6883,35.6127,35.6127,67300.0
2018-03-20 11:25:00,42.4,42.44,42.4,42.44,46545.0,35.6127,35.6463,35.6127,35.6463,46545.0
2018-03-20 11:30:00,42.43,42.44,42.38,42.39,31657.0,35.6379,35.6463,35.5959,35.6043,31657.0
2018-03-20 11:35:00,42.39,42.4,42.36,42.37,43481.0,35.6043,35.6127,35.5791,35.5875,43481.0
2018-03-20 11:40:00,42.38,42.38,42.32,42.33,37070.0,35.5959,35.5959,35.5455,35.5539,37070.0
2018-03-20 11:45:00,42.32,42.34,42.29,42.32,46088.0,35.5455,35.5623,35.5203,35.5455,46088.0
2018-03-20 11:50:00,42.33,42.34,42.26,42.27,53361.0,35.5539,35.5623,35.4951,35.5035,53361.0
2018-03-20 11:55:00,42.26,42.32,42.25,42.32,36173.0,35.4951,35.5455,35.4867,35.5455,36173.0
2018-03-20 12:00:00,42.32,42.37,42.3,42.34,57425.0,35.5455,35.5875,35.5287,35.5623,57425.0
2018-03-20 12:05:00,42.35,42.35,42.31,42.32,24733.0,35.5707,35.5707,35.5371,35.5455,24733.0
2018-03-20 12:10:00,42.32,42.4,42.31,42.39,45481.0,35.5455,35.6127,35.5371,35.6043,45481.0
2018-03-20 12:15:00,42.39,42.39,42.37,42.38,36634.0,35.6043,35.6043,35.5875,35.5959,36634.0
2018-03-20 12:20:00,42.38,42.39,42.36,42.39,49547.0,35.5959,35.6043,35.5791,35.6043,49547.0
2018-03-20 12:25:00,42.39,42.42,42.37,42.38,63446.0,35.6043,35.6295,35.5875,35.5959,63446.0
2018-03-20 12:30:00,42.37,42.41,42.37,42.39,36753.0,35.5875,35.6211,35.5875,35.6043,36753.0
2018-03-20 12:35:00,42.38,42.39,42.36,42.37,30168.0,35.5959,35.6043,35.5791,35.5875,30168.0
2018-03-20 12:40:00,42.36,42.43,42.36,42.43,37692.0,35.5791,35.6379,35.5791,35.6379,37692.0
2018-03-20 12:45:00,42.44,42.44,42.34,42.35,35447.0,35.6463,35.6463,35.5623,35.5707,35447.0
2018-03-20 12:50:00,42.35,42.4,42.34,42.4,41278.0,35.5707,35.6127,35.5623,35.6127,41278.0
2018-03-20 12:55:00,42.39,42.4,42.33,42.34,35195.0,35.6043,35.6127,35.5539,35.5623,35195.0
2018-03-20 13:00:00,42.35,42.4,42.34,42.36,32458.0,35.5707,35.6127,35.5623,35.5791,32458.0
2018-03-20 13:05:00,42.36,42.37,42.31,42.32,26461.0,35.5791,35.5875,35.5371,35.5455,26461.0
2018-03-20 13:10:00,42.31,42.35,42.31,42.32,29208.0,35.5371,35.5707,35.5371,35.5455,29208.0
2018-03-20 13:15:00,42.33,42.39,42.32,42.38,47148.0,35.5539,35.6043,35.5455,35.5959,47148.0
2018-03-20 13:20:00,42.37,42.41,42.35,42.4,47236.0,35.5875,35.6211,35.5707,35.6127,47236.0
2018-03-20 13:25:00,42.39,42.43,42.38,42.41,38869.0,35.6043,35.6379,35.5959,35.6211,38869.0
2018-03-20 13:30:00,42.4,42.4,42.35,42.35,44826.0,35.6127,35.6127,35.5707,35.5707,44826.0
2018-03-20 13:35:00,42.35,42.37,42.35,42.37,27122.0,35.5707,35.5875,35.5707,35.5875,27122.0
2018-03-20 13:40:00,42.37,42.39,42.36,42.37,75191.0,35.5875,35.6043,35.5791,35.5875,75191.0
2018-03-20 13:45:00,42.36,42.38,42.35,42.37,51506.0,35.5791,35.5959,35.5707,35.5875,51506.0
2018-03-20 13:50:00,42.37,42.37,42.33,42.33,29721.0,35.5875,35.5875,35.5539,35.5539,29721.0
2018-03-20 13:55:00,42.33,42.37,42.31,42.37,62651.0,35.5539,35.5875,35.5371,35.5875,62651.0
2018-03-20 14:00:00,42.37,42.43,42.36,42.41,61996.0,35.5875,35.6379,35.5791,35.6211,61996.0
2018-03-20 14:05:00,42.41,42.43,42.4,42.41,41016.0,35.6211,35.6379,35.6127,35.6211,41016.0
2018-03-20 14:10:00,42.4,42.4,42.36,42.37,71358.0,35.6127,35.6127,35.5791,35.5875,71358.0
2018-03-20 14:15:00,42.38,42.42,42.37,42.41,30046.0,35.5959,35.6295,35.5875,35.6211,30046.0
2018-03-20 14:20:00,42.41,42.48,42.41,42.45,55193.0,35.6211,35.6799,35.6211,35.6547,55193.0
2018-03-20 14:25:00,42.44,42.47,42.44,42.45,31166.0,35.6463,35.6715,35.6463,35.6547,31166.0
2018-03-20 14:30:00,42.45,42.5,42.45,42.48,38282.0,35.6547,35.6967,35.6547,35.6799,38282.0
2018-03-20 14:35:00,42.48,42.49,42.47,42.49,18120.0,35.6799,35.6883,35.6715,35.6883,18120.0
2018-03-20 14:40:00,42.48,42.52,42.47,42.52,57154.0,35.6799,35.7135,35.6715,35.7135,57154.0
2018-03-20 14:45:00,42.51,42.52,42.49,42.5,47552.0,35.7051,35.7135,35.6883,35.6967,47552.0
2018-03-20 14:50:00,42.5,42.52,42.47,42.47,53409.0,35.6967,35.7135,35.6715,35.6715,53409.0
2018-03-20 14:55:00,42.48,42.49,42.42,42.47,49263.0,35.6799,35.6883,35.6295,35.6715,49263.0
2018-03-20 15:00:00,42.47,42.5,42.46,42.48,81420.0,35.6715,35.6967,35.6631,35.6799,81420.0
2018-03-20 15:05:00,42.47,42.5,42.47,42.48,47378.0,35.6715,35.6967,35.6715,35.6799,47378.0
2018-03-20 15:10:00,42.48,42.54,42.48,42.53,62179.0,35.6799,35.7303,35.6799,35.7219,62179.0
2018-03-20 15:15:00,42.53,42.54,42.48,42.48,48426.0,35.7219,35.7303,35.6799,35.6799,48426.0
2018-03-20 15:20:00,42.48,42.5,42.47,42.47,51608.0,35.6799,35.6967,35.6715,35.6715,51608.0
2018-03-20 15:25:00,42.48,42.49,42.47,42.49,36976.0,35.6799,35.6883,35.6715,35.6883,36976.0
2018-03-20 15:30:00,42.48,42.49,42.41,42.43,105764.0,35.6799,35.6883,35.6211,35.6379,105764.0
2018-03-20 15:35:00,42.43,42.43,42.4,42.41,123159.0,35.6379,35.6379,35.6127,35.6211,123159.0
2018-03-20 15:40:00,42.41,42.42,42.4,42.41,57879.0,35.6211,35.6295,35.6127,35.6211,57879.0
2018-03-20 15:45:00,42.4,42.42,42.39,42.41,155943.0,35.6127,35.6295,35.6043,35.6211,155943.0
2018-03-20 15:50:00,42.41,42.41,42.31,42.34,200499.0,35.6211,35.6211,35.5371,35.5623,200499.0
2018-03-20 15:55:00,42.34,42.38,42.33,42.35,452131.0,35.5623,35.5959,35.5539,35.5707,452131.0
2018-03-21 09:30:00,41.68,41.77,41.29,41.51,388727.0,35.0079,35.0835,34.6804,34.8651,388727.0
2018-03-21 09:35:00,41.51,41.87,41.5,41.83,152769.0,34.8651,35.1675,34.8567,35.1339,152769.0
2018-03-21 09:40:00,41.83,41.83,41.5,41.55,285988.0,35.1339,35.1339,34.8567,34.8987,285988.0
2018-03-21 09:45:00,41.55,41.62,41.52,41.56,126882.0,34.8987,34.9575,34.8735,34.9071,126882.0
2018-03-21 09:50:00,41.55,41.58,41.48,41.51,101765.0,34.8987,34.9239,34.84,34.8651,101765.0
2018-03-21 09:55:00,41.5,41.6,41.5,41.56,111400.0,34.8567,34.9407,34.8567,34.9071,111400.0
2018-03-21 10:00:00,41.56,41.58,41.44,41.53,513337.0,34.9071,34.9239,34.8064,34.8819,513337.0
2018-03-21 10:05:00,41.52,41.53,41.41,41.41,190060.0,34.8735,34.8819,34.7812,34.7812,190060.0
2018-03-21 10:10:00,41.41,41.51,41.4,41.42,223026.0,34.7812,34.8651,34.7728,34.7896,223026.0
2018-03-21 10:15:00,41.41,41.42,41.29,41.33,205047.0,34.7812,34.7896,34.6804,34.714,205047.0
2018-03-21 10:20:00,41.33,41.33,41.16,41.17,199726.0,34.714,34.714,34.5712,34.5796,199726.0
2018-03-21 10:25:00,41.18,41.21,41.1,41.15,288141.0,34.588,34.6132,34.5208,34.5628,288141.0
2018-03-21 10:30:00,41.15,41.28,41.15,41.24,175949.0,34.5628,34.672,34.5628,34.6384,175949.0
2018-03-21 10:35:00,41.24,41.31,41.2,41.3,102966.0,34.6384,34.6972,34.6048,34.6888,102966.0
2018-03-21 10:40:00,41.3,41.38,41.27,41.34,64868.0,34.6888,34.756,34.6636,34.7224,64868.0
2018-03-21 10:45:00,41.35,41.42,41.33,41.36,125611.0,34.7308,34.7896,34.714,34.7392,125611.0
2018-03-21 10:50:00,41.36,41.44,41.34,41.43,172582.0,34.7392,34.8064,34.7224,34.798,172582.0
2018-03-21 10:55:00,41.43,41.44,41.34,41.39,66800.0,34.798,34.8064,34.7224,34.7644,66800.0
2018-03-21 11:00:00,41.39,41.44,41.35,41.42,99570.0,34.7644,34.8064,34.7308,34.7896,99570.0
2018-03-21 11:05:00,41.42,41.45,41.4,41.44,206830.0,34.7896,34.8148,34.7728,34.8064,206830.0
2018-03-21 11:10:00,41.44,41.49,41.43,41.45,197303.0,34.8064,34.8484,34.798,34.8148,197303.0
2018-03-21 11:15:00,41.46,41.58,41.45,41.58,265726.0,34.8232,34.9239,34.8148,34.9239,265726.0
2018-03-21 11:20:00,41.58,41.61,41.55,41.58,102196.0,34.9239,34.9491,34.8987,34.9239,102196.0
2018-03-21 11:25:00,41.58,41.65,41.57,41.64,94237.0,34.9239,34.9827,34.9155,34.9743,94237.0
2018-03-21 11:30:00,41.64,41.68,41.62,41.68,75794.0,34.9743,35.0079,34.9575,35.0079,75794.0
2018-03-21 11:35:00,41.69,41.71,41.64,41.66,60016.0,35.0163,35.0331,34.9743,34.9911,60016.0
2018-03-21 11:40:00,41.66,41.73,41.63,41.7,97071.0,34.9911,35.0499,34.9659,35.0247,97071.0
2018-03-21 11:45:00,41.69,41.72,41.64,41.69,122365.0,35.0163,35.0415,34.9743,35.0163,122365.0
2018-03-21 11:50:00,41.69,41.82,41.68,41.75,252958.0,35.0163,35.1255,35.0079,35.0667,252958.0
2018-03-21 11:55:00,41.75,41.82,41.7,41.71,172130.0,35.0667,35.1255,35.0247,35.0331,172130.0
2018-03-21 12:00:00,41.7,41.71,41.63,41.67,63214.0,35.0247,35.0331,34.9659,34.9995,63214.0
2018-03-21 12:05:00,41.66,41.75,41.66,41.74,91723.0,34.9911,35.0667,34.9911,35.0583,91723.0
2018-03-21 12:10:00,41.75,41.76,41.7,41.71,94994.0,35.0667,35.0751,35.0247,35.0331,94994.0
2018-03-21 12:15:00,41.71,41.73,41.67,41.69,142251.0,35.0331,35.0499,34.9995,35.0163,142251.0
2018-03-21 12:20:00,41.69,41.7,41.67,41.69,81764.0,35.0163,35.0247,34.9995,35.0163,81764.0
2018-03-21 12:25:00,41.68,41.77,41.68,41.72,225085.0,35.0079,35.0835,35.0079,35.0415,225085.0
2018-03-21 12:30:00,41.72,41.8,41.72,41.76,75589.0,35.0415,35.1087,35.0415,35.0751,75589.0
2018-03-21 12:35:00,41.76,41.8,41.75,41.78,43887.0,35.0751,35.1087,35.0667,35.0919,43887.0
2018-03-21 12:40:00,41.78,41.8,41.75,41.77,65937.0,35.0919,35.1087,35.0667,35.0835,65937.0
2018-03-21 12:45:00,41.77,41.89,41.76,41.85,138589.0,35.0835,35.1843,35.0751,35.1507,138589.0
2018-03-21 12:50:00,41.85,41.88,41.81,41.87,26734.0,35.1507,35.1759,35.1171,35.1675,26734.0
2018-03-21 12:55:00,41.87,41.89,41.85,41.89,29522.0,35.1675,35.1843,35.1507,35.1843,29522.0
2018-03-21 13:00:00,41.89,41.9,41.84,41.84,45485.0,35.1843,35.1927,35.1423,35.1423,45485.0
2018-03-21 13:05:00,41.85,41.85,41.81,41.82,40422.0,35.1507,35.1507,35.1171,35.1255,40422.0
2018-03-21 13:10:00,41.83,41.83,41.8,41.8,22158.0,35.1339,35.1339,35.1087,35.1087,22158.0
2018-03-21 13:15:00,41.8,41.92,41.8,41.89,54911.0,35.1087,35.2095,35.1087,35.1843,54911.0
2018-03-21 13:20:00,41.88,41.93,41.88,41.89,39631.0,35.1759,35.2179,35.1759,35.1843,39631.0
2018-03-21 13:25:00,41.9,41.92,41.89,41.91,46347.0,35.1927,35.2095,35.1843,35.2011,46347.0
2018-03-21 13:30:00,41.9,41.95,41.89,41.95,54263.0,35.1927,35.2347,35.1843,35.2347,54263.0
2018-03-21 13:35:00,41.94,42.0,41.93,41.95,53215.0,35.2263,35.2767,35.2179,35.2347,53215.0
2018-03-21 13:40:00,41.95,41.97,41.92,41.93,35760.0,35.2347,35.2515,35.2095,35.2179,35760.0
2018-03-21 13:45:00,41.94,41.98,41.93,41.98,51385.0,35.2263,35.2599,35.2179,35.2599,51385.0
2018-03-21 13:50:00,41.98,42.04,41.97,42.01,118616.0,35.2599,35.3103,35.2515,35.2851,118616.0
2018-03-21 13:55:00,42.0,42.07,41.97,41.98,98969.0,35.2767,35.3355,35.2515,35.2599,98969.0
2018-03-21 14:00:00,41.97,42.26,41.85,41.98,227735.0,35.2515,35.4951,35.1507,35.2599,227735.0
2018-03-21 14:05:00,41.97,42.05,41.95,42.01,104534.0,35.2515,35.3187,35.2347,35.2851,104534.0
2018-03-21 14:10:00,42.01,42.01,41.93,41.98,287036.0,35.2851,35.2851,35.2179,35.2599,287036.0
2018-03-21 14:15:00,41.98,42.05,41.96,41.98,139678.0,35.2599,35.3187,35.2431,35.2599,139678.0
2018-03-21 14:20:00,41.99,42.02,41.93,41.96,182557.0,35.2683,35.2935,35.2179,35.2431,182557.0
2018-03-21 14:25:00,41.96,42.0,41.92,41.99,314239.0,35.2431,35.2767,35.2095,35.2683,314239.0
2018-03-21 14:30:00,42.0,42.02,41.93,41.98,177863.0,35.2767,35.2935,35.2179,35.2599,177863.0
2018-03-21 14:35:00,41.97,42.01,41.85,41.87,208609.0,35.2515,35.2851,35.1507,35.1675,208609.0
2018-03-21 14:40:00,41.86,41.87,41.72,41.8,182332.0,35.1591,35.1675,35.0415,35.1087,182332.0
2018-03-21 14:45:00,41.79,41.85,41.78,41.8,264168.0,35.1003,35.1507,35.0919,35.1087,264168.0
2018-03-21 14:50:00,41.8,41.83,41.75,41.79,164151.0,35.1087,35.1339,35.0667,35.1003,164151.0
2018-03-21 14:55:00,41.8,41.83,41.78,41.81,74042.0,35.1087,35.1339,35.0919,35.1171,74042.0
2018-03-21 15:00:00,41.81,41.93,41.8,41.9,131615.0,35.1171,35.2179,35.1087,35.1927,131615.0
2018-03-21 15:05:00,41.9,41.97,41.85,41.96,108906.0,35.1927,35.2515,35.1507,35.2431,108906.0
2018-03-21 15:10:00,41.96,42.05,41.88,42.04,122128.0,35.2431,35.3187,35.1759,35.3103,122128.0
2018-03-21 15:15:00,42.04,42.07,41.97,42.0,153636.0,35.3103,35.3355,35.2515,35.2767,153636.0
2018-03-21 15:20:00,41.99,42.07,41.99,42.05,127780.0,35.2683,35.3355,35.2683,35.3187,127780.0
2018-03-21 15:25:00,42.04,42.05,41.94,41.96,100285.0,35.3103,35.3187,35.2263,35.2431,100285.0
2018-03-21 15:30:00,41.95,42.04,41.93,42.0,186664.0,35.2347,35.3103,35.2179,35.2767,186664.0
2018-03-21 15:35:00,42.0,42.07,42.0,42.03,142074.0,35.2767,35.3355,35.2767,35.3019,142074.0
2018-03-21 15:40:00,42.03,42.08,42.0,42.04,240180.0,35.3019,35.3439,35.2767,35.3103,240180.0
2018-03-21 15:45:00,42.04,42.14,42.03,42.12,265539.0,35.3103,35.3943,35.3019,35.3775,265539.0
2018-03-21 15:50:00,42.11,42.14,42.06,42.09,304478.0,35.3691,35.3943,35.3271,35.3523,304478.0
2018-03-21 15:55:00,42.09,42.13,42.0,42.0,697366.0,35.3523,35.3859,35.2767,35.2767,697366.0
2018-03-22 09:30:00,41.63,41.69,41.51,41.55,291006.0,34.9659,35.0163,34.8651,34.8987,291006.0
2018-03-22 09:35:00,41.54,41.8,41.53,41.71,133241.0,34.8903,35.1087,34.8819,35.0331,133241.0
2018-03-22 09:40:00,41.72,41.76,41.62,41.72,108321.0,35.0415,35.0751,34.9575,35.0415,108321.0
2018-03-22 09:45:00,41.72,41.75,41.67,41.68,66007.0,35.0415,35.0667,34.9995,35.0079,66007.0
2018-03-22 09:50:00,41.69,41.72,41.67,41.69,68281.0,35.0163,35.0415,34.9995,35.0163,68281.0
2018-03-22 09:55:00,41.68,41.73,41.59,41.6,68170.0,35.0079,35.0499,34.9323,34.9407,68170.0
2018-03-22 10:00:00,41.6,41.75,41.59,41.71,96894.0,34.9407,35.0667,34.9323,35.0331,96894.0
2018-03-22 10:05:00,41.71,41.74,41.65,41.74,95858.0,35.0331,35.0583,34.9827,35.0583,95858.0
2018-03-22 10:10:00,41.74,41.76,41.67,41.75,83124.0,35.0583,35.0751,34.9995,35.0667,83124.0
2018-03-22 10:15:00,41.74,41.78,41.71,41.77,61610.0,35.0583,35.0919,35.0331,35.0835,61610.0
2018-03-22 10:20:00,41.76,41.8,41.74,41.79,43989.0,35.0751,35.1087,35.0583,35.1003,43989.0
2018-03-22 10:25:00,41.79,41.81,41.77,41.79,49976.0,35.1003,35.1171,35.0835,35.1003,49976.0
2018-03-22 10:30:00,41.79,41.8,41.71,41.72,116562.0,35.1003,35.1087,35.0331,35.0415,116562.0
2018-03-22 10:35:00,41.71,41.71,41.65,41.69,120647.0,35.0331,35.0331,34.9827,35.0163,120647.0
2018-03-22 10:40:00,41.7,41.72,41.67,41.68,61415.0,35.0247,35.0415,34.9995,35.0079,61415.0
2018-03-22 10:45:00,41.67,41.69,41.62,41.68,55098.0,34.9995,35.0163,34.9575,35.0079,55098.0
2018-03-22 10:50:00,41.68,41.74,41.63,41.71,65722.0,35.0079,35.0583,34.9659,35.0331,65722.0
2018-03-22 10:55:00,41.7,41.74,41.69,41.74,76426.0,35.0247,35.0583,35.0163,35.0583,76426.0
2018-03-22 11:00:00,41.74,41.77,41.71,41.72,80620.0,35.0583,35.0835,35.0331,35.0415,80620.0
2018-03-22 11:05:00,41.73,41.74,41.7,41.72,47888.0,35.0499,35.0583,35.0247,35.0415,47888.0
2018-03-22 11:10:00,41.72,41.75,41.7,41.7,43861.0,35.0415,35.0667,35.0247,35.0247,43861.0
2018-03-22 11:15:00,41.7,41.76,41.69,41.75,40092.0,35.0247,35.0751,35.0163,35.0667,40092.0
2018-03-22 11:20:00,41.75,41.75,41.69,41.72,78274.0,35.0667,35.0667,35.0163,35.0415,78274.0
2018-03-22 11:25:00,41.72,41.76,41.69,41.75,41628.0,35.0415,35.0751,35.0163,35.0667,41628.0
2018-03-22 11:30:00,41.76,41.81,41.76,41.78,89003.0,35.0751,35.1171,35.0751,35.0919,89003.0
2018-03-22 11:35:00,41.79,41.8,41.76,41.77,41545.0,35.1003,35.1087,35.0751,35.0835,41545.0
2018-03-22 11:40:00,41.78,41.79,41.73,41.77,116262.0,35.0919,35.1003,35.0499,35.0835,116262.0
2018-03-22 11:45:00,41.77,41.77,41.69,41.75,65075.0,35.0835,35.0835,35.0163,35.0667,65075.0
2018-03-22 11:50:00,41.75,41.77,41.69,41.77,50919.0,35.0667,35.0835,35.0163,35.0835,50919.0
2018-03-22 11:55:00,41.76,41.79,41.73,41.76,92713.0,35.0751,35.1003,35.0499,35.0751,92713.0
2018-03-22 12:00:00,41.76,41.85,41.74,41.85,124250.0,35.0751,35.1507,35.0583,35.1507,124250.0
2018-03-22 12:05:00,41.85,41.85,41.79,41.81,40372.0,35.1507,35.1507,35.1003,35.1171,40372.0
2018-03-22 12:10:00,41.8,41.83,41.78,41.8,57041.0,35.1087,35.1339,35.0919,35.1087,57041.0
2018-03-22 12:15:00,41.79,41.88,41.78,41.82,91777.0,35.1003,35.1759,35.0919,35.1255,91777.0
2018-03-22 12:20:00,41.83,41.86,41.78,41.79,109651.0,35.1339,35.1591,35.0919,35.1003,109651.0
2018-03-22 12:25:00,41.79,41.84,41.74,41.81,71583.0,35.1003,35.1423,35.0583,35.1171,71583.0
2018-03-22 12:30:00,41.81,41.81,41.76,41.8,61167.0,35.1171,35.1171,35.0751,35.1087,61167.0
2018-03-22 12:35:00,41.8,41.87,41.79,41.79,88984.0,35.1087,35.1675,35.1003,35.1003,88984.0
2018-03-22 12:40:00,41.79,41.79,41.67,41.68,144919.0,35.1003,35.1003,34.9995,35.0079,144919.0
2018-03-22 12:45:00,41.68,41.73,41.65,41.71,62453.0,35.0079,35.0499,34.9827,35.0331,62453.0
2018-03-22 12:50:00,41.7,41.76,41.7,41.73,55751.0,35.0247,35.0751,35.0247,35.0499,55751.0
2018-03-22 12:55:00,41.73,41.77,41.71,41.77,54008.0,35.0499,35.0835,35.0331,35.0835,54008.0
2018-03-22 13:00:00,41.76,41.77,41.72,41.76,99200.0,35.0751,35.0835,35.0415,35.0751,99200.0
2018-03-22 13:05:00,41.75,41.77,41.72,41.75,48335.0,35.0667,35.0835,35.0415,35.0667,48335.0
2018-03-22 13:10:00,41.75,41.79,41.73,41.77,37318.0,35.0667,35.1003,35.0499,35.0835,37318.0
2018-03-22 13:15:00,41.78,41.78,41.74,41.75,25018.0,35.0919,35.0919,35.0583,35.0667,25018.0
2018-03-22 13:20:00,41.74,41.81,41.73,41.81,51221.0,35.0583,35.1171,35.0499,35.1171,51221.0
2018-03-22 13:25:00,41.81,41.82,41.76,41.8,31169.0,35.1171,35.1255,35.0751,35.1087,31169.0
2018-03-22 13:30:00,41.8,41.81,41.74,41.76,48435.0,35.1087,35.1171,35.0583,35.0751,48435.0
2018-03-22 13:35:00,41.77,41.79,41.73,41.76,65944.0,35.0835,35.1003,35.0499,35.0751,65944.0
2018-03-22 13:40:00,41.76,41.79,41.74,41.76,34322.0,35.0751,35.1003,35.0583,35.0751,34322.0
2018-03-22 13:45:00,41.76,41.78,41.71,41.72,63563.0,35.0751,35.0919,35.0331,35.0415,63563.0
2018-03-22 13:50:00,41.71,41.73,41.7,41.7,36382.0,35.0331,35.0499,35.0247,35.0247,36382.0
2018-03-22 13:55:00,41.7,41.73,41.69,41.69,49325.0,35.0247,35.0499,35.0163,35.0163,49325.0
2018-03-22 14:00:00,41.69,41.7,41.64,41.64,63197.0,35.0163,35.0247,34.9743,34.9743,63197.0
2018-03-22 14:05:00,41.64,41.69,41.63,41.66,69018.0,34.9743,35.0163,34.9659,34.9911,69018.0
2018-03-22 14:10:00,41.66,41.67,41.63,41.67,26609.0,34.9911,34.9995,34.9659,34.9995,26609.0
2018-03-22 14:15:00,41.66,41.67,41.61,41.62,31260.0,34.9911,34.9995,34.9491,34.9575,31260.0
2018-03-22 14:20:00,41.61,41.64,41.59,41.59,59483.0,34.9491,34.9743,34.9323,34.9323,59483.0
2018-03-22 14:25:00,41.59,41.62,41.58,41.58,104599.0,34.9323,34.9575,34.9239,34.9239,104599.0
2018-03-22 14:30:00,41.58,41.62,41.57,41.61,129245.0,34.9239,34.9575,34.9155,34.9491,129245.0
2018-03-22 14:35:00,41.61,41.61,41.58,41.59,38110.0,34.9491,34.9491,34.9239,34.9323,38110.0
2018-03-22 14:40:00,41.59,41.61,41.57,41.57,45044.0,34.9323,34.9491,34.9155,34.9155,45044.0
2018-03-22 14:45:00,41.58,41.61,41.57,41.58,40322.0,34.9239,34.9491,34.9155,34.9239,40322.0
2018-03-22 14:50:00,41.59,41.61,41.58,41.59,57932.0,34.9323,34.9491,34.9239,34.9323,57932.0
2018-03-22 14:55:00,41.59,41.6,41.53,41.53,89288.0,34.9323,34.9407,34.8819,34.8819,89288.0
2018-03-22 15:00:00,41.53,41.57,41.51,41.53,66322.0,34.8819,34.9155,34.8651,34.8819,66322.0
2018-03-22 15:05:00,41.53,41.53,41.45,41.46,96472.0,34.8819,34.8819,34.8148,34.8232,96472.0
2018-03-22 15:10:00,41.46,41.47,41.43,41.45,50433.0,34.8232,34.8316,34.798,34.8148,50433.0
2018-03-22 15:15:00,41.45,41.45,41.38,41.4,79865.0,34.8148,34.8148,34.756,34.7728,79865.0
2018-03-22 15:20:00,41.4,41.5,41.39,41.47,68250.0,34.7728,34.8567,34.7644,34.8316,68250.0
2018-03-22 15:25:00,41.47,41.47,41.38,41.39,49564.0,34.8316,34.8316,34.756,34.7644,49564.0
2018-03-22 15:30:00,41.38,41.39,41.32,41.36,88143.0,34.756,34.7644,34.7056,34.7392,88143.0
2018-03-22 15:35:00,41.36,41.36,41.28,41.29,87907.0,34.7392,34.7392,34.672,34.6804,87907.0
2018-03-22 15:40:00,41.29,41.29,41.24,41.26,323638.0,34.6804,34.6804,34.6384,34.6552,323638.0
2018-03-22 15:45:00,41.27,41.27,41.08,41.13,345879.0,34.6636,34.6636,34.504,34.546,345879.0
2018-03-22 15:50:00,41.13,41.23,41.1,41.17,307293.0,34.546,34.63,34.5208,34.5796,307293.0
2018-03-22 15:55:00,41.17,41.19,40.97,41.06,1008960.0,34.5796,34.5964,34.4116,34.4872,1008960.0
2018-03-23 09:30:00,41.14,41.46,41.12,41.33,255770.0,34.5544,34.8232,34.5376,34.714,255770.0
2018-03-23 09:35:00,41.34,41.45,41.3,41.43,69305.0,34.7224,34.8148,34.6888,34.798,69305.0
2018-03-23 09:40:00,41.44,41.45,41.37,41.39,100060.0,34.8064,34.8148,34.7476,34.7644,100060.0
2018-03-23 09:45:00,41.39,41.5,41.38,41.48,153391.0,34.7644,34.8567,34.756,34.84,153391.0
2018-03-23 09:50:00,41.47,41.54,41.46,41.51,122164.0,34.8316,34.8903,34.8232,34.8651,122164.0
2018-03-23 09:55:00,41.52,41.54,41.42,41.45,96036.0,34.8735,34.8903,34.7896,34.8148,96036.0
2018-03-23 10:00:00,41.44,41.44,41.35,41.35,68746.0,34.8064,34.8064,34.7308,34.7308,68746.0
2018-03-23 10:05:00,41.36,41.36,41.28,41.34,43224.0,34.7392,34.7392,34.672,34.7224,43224.0
2018-03-23 10:10:00,41.34,41.38,41.25,41.26,41571.0,34.7224,34.756,34.6468,34.6552,41571.0
2018-03-23 10:15:00,41.26,41.36,41.26,41.29,52868.0,34.6552,34.7392,34.6552,34.6804,52868.0
2018-03-23 10:20:00,41.28,41.31,41.24,41.26,104634.0,34.672,34.6972,34.6384,34.6552,104634.0
2018-03-23 10:25:00,41.26,41.31,41.25,41.27,78829.0,34.6552,34.6972,34.6468,34.6636,78829.0
2018-03-23 10:30:00,41.28,41.28,41.2,41.23,68208.0,34.672,34.672,34.6048,34.63,68208.0
2018-03-23 10:35:00,41.24,41.29,41.2,41.27,93210.0,34.6384,34.6804,34.6048,34.6636,93210.0
2018-03-23 10:40:00,41.27,41.34,41.27,41.34,61914.0,34.6636,34.7224,34.6636,34.7224,61914.0
2018-03-23 10:45:00,41.34,41.37,41.28,41.35,102171.0,34.7224,34.7476,34.672,34.7308,102171.0
2018-03-23 10:50:00,41.34,41.4,41.3,41.4,75583.0,34.7224,34.7728,34.6888,34.7728,75583.0
2018-03-23 10:55:00,41.4,41.42,41.38,41.41,89083.0,34.7728,34.7896,34.756,34.7812,89083.0
2018-03-23 11:00:00,41.4,41.51,41.4,41.51,92840.0,34.7728,34.8651,34.7728,34.8651,92840.0
2018-03-23 11:05:00,41.52,41.53,41.45,41.45,88419.0,34.8735,34.8819,34.8148,34.8148,88419.0
2018-03-23 11:10:00,41.45,41.5,41.43,41.47,66095.0,34.8148,34.8567,34.798,34.8316,66095.0
2018-03-23 11:15:00,41.48,41.5,41.44,41.5,88845.0,34.84,34.8567,34.8064,34.8567,88845.0
2018-03-23 11:20:00,41.49,41.54,41.45,41.53,85206.0,34.8484,34.8903,34.8148,34.8819,85206.0
2018-03-23 11:25:00,41.54,41.54,41.46,41.5,62075.0,34.8903,34.8903,34.8232,34.8567,62075.0
2018-03-23 11:30:00,41.5,41.51,41.44,41.45,36634.0,34.8567,34.8651,34.8064,34.8148,36634.0
2018-03-23 11:35:00,41.44,41.46,41.37,41.39,140964.0,34.8064,34.8232,34.7476,34.7644,140964.0
2018-03-23 11:40:00,41.38,41.45,41.38,41.41,58036.0,34.756,34.8148,34.756,34.7812,58036.0
2018-03-23 11:45:00,41.42,41.42,41.35,41.39,51049.0,34.7896,34.7896,34.7308,34.7644,51049.0
2018-03-23 11:50:00,41.39,41.39,41.32,41.32,50699.0,34.7644,34.7644,34.7056,34.7056,50699.0
2018-03-23 11:55:00,41.32,41.38,41.28,41.34,83629.0,34.7056,34.756,34.672,34.7224,83629.0
2018-03-23 12:00:00,41.34,41.41,41.34,41.37,40077.0,34.7224,34.7812,34.7224,34.7476,40077.0
2018-03-23 12:05:00,41.38,41.4,41.37,41.38,59867.0,34.756,34.7728,34.7476,34.756,59867.0
2018-03-23 12:10:00,41.37,41.38,41.28,41.3,48338.0,34.7476,34.756,34.672,34.6888,48338.0
2018-03-23 12:15:00,41.3,41.32,41.26,41.27,29426.0,34.6888,34.7056,34.6552,34.6636,29426.0
2018-03-23 12:20:00,41.27,41.31,41.27,41.3,65340.0,34.6636,34.6972,34.6636,34.6888,65340.0
2018-03-23 12:25:00,41.3,41.33,41.28,41.29,38698.0,34.6888,34.714,34.672,34.6804,38698.0
2018-03-23 12:30:00,41.29,41.31,41.26,41.3,20883.0,34.6804,34.6972,34.6552,34.6888,20883.0
2018-03-23 12:35:00,41.3,41.31,41.24,41.26,28828.0,34.6888,34.6972,34.6384,34.6552,28828.0
2018-03-23 12:40:00,41.26,41.26,41.22,41.22,49806.0,34.6552,34.6552,34.6216,34.6216,49806.0
2018-03-23 12:45:00,41.22,41.3,41.22,41.29,79523.0,34.6216,34.6888,34.6216,34.6804,79523.0
2018-03-23 12:50:00,41.29,41.33,41.26,41.31,39364.0,34.6804,34.714,34.6552,34.6972,39364.0
2018-03-23 12:55:00,41.32,41.35,41.3,41.33,37980.0,34.7056,34.7308,34.6888,34.714,37980.0
2018-03-23 13:00:00,41.33,41.39,41.3,41.36,46267.0,34.714,34.7644,34.6888,34.7392,46267.0
2018-03-23 13:05:00,41.36,41.4,41.34,41.4,26138.0,34.7392,34.7728,34.7224,34.7728,26138.0
2018-03-23 13:10:00,41.39,41.4,41.35,41.37,61305.0,34.7644,34.7728,34.7308,34.7476,61305.0
2018-03-23 13:15:00,41.38,41.4,41.36,41.38,46014.0,34.756,34.7728,34.7392,34.756,46014.0
2018-03-23 13:20:00,41.38,41.45,41.36,41.43,34542.0,34.756,34.8148,34.7392,34.798,34542.0
2018-03-23 13:25:00,41.43,41.43,41.35,41.37,60569.0,34.798,34.798,34.7308,34.7476,60569.0
2018-03-23 13:30:00,41.37,41.4,41.32,41.34,50469.0,34.7476,34.7728,34.7056,34.7224,50469.0
2018-03-23 13:35:00,41.35,41.37,41.32,41.36,42776.0,34.7308,34.7476,34.7056,34.7392,42776.0
2018-03-23 13:40:00,41.36,41.38,41.34,41.36,23110.0,34.7392,34.756,34.7224,34.7392,23110.0
2018-03-23 13:45:00,41.37,41.41,41.36,41.38,43606.0,34.7476,34.7812,34.7392,34.756,43606.0
2018-03-23 13:50:00,41.38,41.44,41.38,41.43,43461.0,34.756,34.8064,34.756,34.798,43461.0
2018-03-23 13:55:00,41.44,41.47,41.4,41.45,72888.0,34.8064,34.8316,34.7728,34.8148,72888.0
2018-03-23 14:00:00,41.45,41.51,41.43,41.48,62976.0,34.8148,34.8651,34.798,34.84,62976.0
2018-03-23 14:05:00,41.48,41.49,41.45,41.47,46391.0,34.84,34.8484,34.8148,34.8316,46391.0
2018-03-23 14:10:00,41.48,41.49,41.42,41.43,52609.0,34.84,34.8484,34.7896,34.798,52609.0
2018-03-23 14:15:00,41.43,41.46,41.39,41.43,59752.0,34.798,34.8232,34.7644,34.798,59752.0
2018-03-23 14:20:00,41.42,41.44,41.38,41.41,43948.0,34.7896,34.8064,34.756,34.7812,43948.0
2018-03-23 14:25:00,41.41,41.43,41.37,41.42,48957.0,34.7812,34.798,34.7476,34.7896,48957.0
2018-03-23 14:30:00,41.42,41.44,41.36,41.4,76986.0,34.7896,34.8064,34.7392,34.7728,76986.0
2018-03-23 14:35:00,41.39,41.39,41.35,41.39,40122.0,34.7644,34.7644,34.7308,34.7644,40122.0
2018-03-23 14:40:00,41.38,41.4,41.35,41.36,43863.0,34.756,34.7728,34.7308,34.7392,43863.0
2018-03-23 14:45:00,41.35,41.36,41.26,41.27,64466.0,34.7308,34.7392,34.6552,34.6636,64466.0
2018-03-23 14:50:00,41.28,41.29,41.21,41.26,68647.0,34.672,34.6804,34.6132,34.6552,68647.0
2018-03-23 14:55:00,41.25,41.26,41.08,41.11,96567.0,34.6468,34.6552,34.504,34.5292,96567.0
2018-03-23 15:00:00,41.11,41.15,41.04,41.04,83547.0,34.5292,34.5628,34.4704,34.4704,83547.0
2018-03-23 15:05:00,41.05,41.09,40.97,40.98,73961.0,34.4788,34.5124,34.4116,34.42,73961.0
2018-03-23 15:10:00,40.98,41.07,40.96,41.02,81476.0,34.42,34.4956,34.4032,34.4536,81476.0
2018-03-23 15:15:00,41.02,41.09,40.99,41.02,86957.0,34.4536,34.5124,34.4284,34.4536,86957.0
2018-03-23 15:20:00,41.02,41.05,40.93,40.94,113158.0,34.4536,34.4788,34.378,34.3864,113158.0
2018-03-23 15:25:00,40.92,40.99,40.91,40.92,112242.0,34.3696,34.4284,34.3612,34.3696,112242.0
2018-03-23 15:30:00,40.91,40.94,40.86,40.9,145453.0,34.3612,34.3864,34.3192,34.3528,145453.0
2018-03-23 15:35:00,40.89,40.9,40.81,40.88,151183.0,34.3444,34.3528,34.2772,34.336,151183.0
2018-03-23 15:40:00,40.88,40.9,40.76,40.77,207562.0,34.336,34.3528,34.2352,34.2436,207562.0
2018-03-23 15:45:00,40.77,40.77,40.68,40.7,310228.0,34.2436,34.2436,34.168,34.1848,310228.0
2018-03-23 15:50:00,40.71,40.71,40.55,40.56,455737.0,34.1932,34.1932,34.0588,34.0672,455737.0
2018-03-23 15:55:00,40.55,40.63,40.51,40.52,1056386.0,34.0588,34.126,34.0252,34.0336,1056386.0
2018-03-26 09:30:00,41.06,41.24,41.0,41.14,427209.0,34.4872,34.6384,34.4368,34.5544,427209.0
2018-03-26 09:35:00,41.14,41.23,41.13,41.14,80420.0,34.5544,34.63,34.546,34.5544,80420.0
2018-03-26 09:40:00,41.14,41.24,41.11,41.22,165230.0,34.5544,34.6384,34.5292,34.6216,165230.0
2018-03-26 09:45:00,41.22,41.26,41.12,41.13,119961.0,34.6216,34.6552,34.5376,34.546,119961.0
2018-03-26 09:50:00,41.12,41.17,41.09,41.1,72658.0,34.5376,34.5796,34.5124,34.5208,72658.0
2018-03-26 09:55:00,41.09,41.15,41.08,41.13,116042.0,34.5124,34.5628,34.504,34.546,116042.0
2018-03-26 10:00:00,41.12,41.15,41.06,41.1,112951.0,34.5376,34.5628,34.4872,34.5208,112951.0
2018-03-26 10:05:00,41.1,41.1,41.05,41.06,76071.0,34.5208,34.5208,34.4788,34.4872,76071.0
2018-03-26 10:10:00,41.07,41.18,41.06,41.17,62206.0,34.4956,34.588,34.4872,34.5796,62206.0
2018-03-26 10:15:00,41.16,41.21,41.14,41.16,72508.0,34.5712,34.6132,34.5544,34.5712,72508.0
2018-03-26 10:20:00,41.17,41.18,41.09,41.09,53512.0,34.5796,34.588,34.5124,34.5124,53512.0
2018-03-26 10:25:00,41.1,41.13,41.05,41.05,253159.0,34.5208,34.546,34.4788,34.4788,253159.0
2018-03-26 10:30:00,41.05,41.06,40.96,41.0,129603.0,34.4788,34.4872,34.4032,34.4368,129603.0
2018-03-26 10:35:00,41.0,41.0,40.92,40.95,46572.0,34.4368,34.4368,34.3696,34.3948,46572.0
2018-03-26 10:40:00,40.95,41.01,40.91,40.94,167201.0,34.3948,34.4452,34.3612,34.3864,167201.0
2018-03-26 10:45:00,40.94,41.0,40.92,41.0,59099.0,34.3864,34.4368,34.3696,34.4368,59099.0
2018-03-26 10:50:00,41.0,41.05,40.95,40.96,68063.0,34.4368,34.4788,34.3948,34.4032,68063.0
2018-03-26 10:55:00,40.95,41.0,40.93,40.99,60166.0,34.3948,34.4368,34.378,34.4284,60166.0
2018-03-26 11:00:00,41.0,41.02,40.93,40.93,78918.0,34.4368,34.4536,34.378,34.378,78918.0
2018-03-26 11:05:00,40.93,40.94,40.85,40.86,74229.0,34.378,34.3864,34.3108,34.3192,74229.0
2018-03-26 11:10:00,40.85,40.86,40.81,40.85,52470.0,34.3108,34.3192,34.2772,34.3108,52470.0
2018-03-26 11:15:00,40.85,40.86,40.77,40.78,90315.0,34.3108,34.3192,34.2436,34.252,90315.0
2018-03-26 11:20:00,40.77,40.83,40.74,40.79,170077.0,34.2436,34.294,34.2184,34.2604,170077.0
2018-03-26 11:25:00,40.79,40.79,40.71,40.72,50377.0,34.2604,34.2604,34.1932,34.2016,50377.0
2018-03-26 11:30:00,40.71,40.81,40.68,40.78,57964.0,34.1932,34.2772,34.168,34.252,57964.0
2018-03-26 11:35:00,40.79,40.8,40.72,40.73,42486.0,34.2604,34.2688,34.2016,34.21,42486.0
2018-03-26 11:40:00,40.74,40.76,40.7,40.73,40435.0,34.2184,34.2352,34.1848,34.21,40435.0
2018-03-26 11:45:00,40.73,40.76,40.72,40.75,32816.0,34.21,34.2352,34.2016,34.2268,32816.0
2018-03-26 11:50:00,40.75,40.83,40.74,40.81,34301.0,34.2268,34.294,34.2184,34.2772,34301.0
2018-03-26 11:55:00,40.82,40.85,40.8,40.83,24159.0,34.2856,34.3108,34.2688,34.294,24159.0
2018-03-26 12:00:00,40.83,40.83,40.75,40.76,35218.0,34.294,34.294,34.2268,34.2352,35218.0
2018-03-26 12:05:00,40.76,40.83,40.75,40.81,35940.0,34.2352,34.294,34.2268,34.2772,35940.0
2018-03-26 12:10:00,40.82,40.91,40.78,40.9,55331.0,34.2856,34.3612,34.252,34.3528,55331.0
2018-03-26 12:15:00,40.9,40.91,40.88,40.89,12140.0,34.3528,34.3612,34.336,34.3444,12140.0
2018-03-26 12:20:00,40.89,40.9,40.82,40.85,66350.0,34.3444,34.3528,34.2856,34.3108,66350.0
2018-03-26 12:25:00,40.86,40.89,40.85,40.86,19883.0,34.3192,34.3444,34.3108,34.3192,19883.0
2018-03-26 12:30:00,40.85,40.94,40.85,40.94,26310.0,34.3108,34.3864,34.3108,34.3864,26310.0
2018-03-26 12:35:00,40.95,40.99,40.94,40.94,36072.0,34.3948,34.4284,34.3864,34.3864,36072.0
2018-03-26 12:40:00,40.94,40.96,40.92,40.93,24570.0,34.3864,34.4032,34.3696,34.378,24570.0
2018-03-26 12:45:00,40.93,40.94,40.9,40.91,27442.0,34.378,34.3864,34.3528,34.3612,27442.0
2018-03-26 12:50:00,40.9,40.92,40.87,40.88,23308.0,34.3528,34.3696,34.3276,34.336,23308.0
2018-03-26 12:55:00,40.88,40.91,40.87,40.87,24177.0,34.336,34.3612,34.3276,34.3276,24177.0
2018-03-26 13:00:00,40.87,40.95,40.87,40.92,46397.0,34.3276,34.3948,34.3276,34.3696,46397.0
2018-03-26 13:05:00,40.93,40.98,40.91,40.95,37383.0,34.378,34.42,34.3612,34.3948,37383.0
2018-03-26 13:10:00,40.95,40.99,40.93,40.98,32898.0,34.3948,34.4284,34.378,34.42,32898.0
2018-03-26 13:15:00,40.98,41.03,40.98,41.01,41590.0,34.42,34.462,34.42,34.4452,41590.0
2018-03-26 13:20:00,41.02,41.03,40.97,41.0,42230.0,34.4536,34.462,34.4116,34.4368,42230.0
2018-03-26 13:25:00,41.0,41.01,40.96,40.97,25902.0,34.4368,34.4452,34.4032,34.4116,25902.0
2018-03-26 13:30:00,40.98,41.0,40.91,40.93,42877.0,34.42,34.4368,34.3612,34.378,42877.0
2018-03-26 13:35:00,40.93,40.98,40.92,40.97,20362.0,34.378,34.42,34.3696,34.4116,20362.0
2018-03-26 13:40:00,40.97,40.99,40.92,40.93,31193.0,34.4116,34.4284,34.3696,34.378,31193.0
2018-03-26 13:45:00,40.93,40.98,40.92,40.97,26423.0,34.378,34.42,34.3696,34.4116,26423.0
2018-03-26 13:50:00,40.96,40.98,40.9,40.92,25563.0,34.4032,34.42,34.3528,34.3696,25563.0
2018-03-26 13:55:00,40.91,40.93,40.89,40.93,53879.0,34.3612,34.378,34.3444,34.378,53879.0
2018-03-26 14:00:00,40.93,41.04,40.93,41.04,35127.0,34.378,34.4704,34.378,34.4704,35127.0
2018-03-26 14:05:00,41.03,41.07,41.02,41.06,41127.0,34.462,34.4956,34.4536,34.4872,41127.0
2018-03-26 14:10:00,41.07,41.14,41.06,41.09,44159.0,34.4956,34.5544,34.4872,34.5124,44159.0
2018-03-26 14:15:00,41.09,41.15,41.08,41.15,38486.0,34.5124,34.5628,34.504,34.5628,38486.0
2018-03-26 14:20:00,41.14,41.18,41.1,41.1,55094.0,34.5544,34.588,34.5208,34.5208,55094.0
2018-03-26 14:25:00,41.11,41.17,41.1,41.15,57324.0,34.5292,34.5796,34.5208,34.5628,57324.0
2018-03-26 14:30:00,41.15,41.17,41.12,41.14,49515.0,34.5628,34.5796,34.5376,34.5544,49515.0
2018-03-26 14:35:00,41.14,41.15,41.08,41.12,50526.0,34.5544,34.5628,34.504,34.5376,50526.0
2018-03-26 14:40:00,41.12,41.15,41.1,41.11,33079.0,34.5376,34.5628,34.5208,34.5292,33079.0
2018-03-26 14:45:00,41.11,41.15,41.11,41.15,30374.0,34.5292,34.5628,34.5292,34.5628,30374.0
2018-03-26 14:50:00,41.15,41.16,41.13,41.16,38597.0,34.5628,34.5712,34.546,34.5712,38597.0
2018-03-26 14:55:00,41.16,41.19,41.14,41.14,44727.0,34.5712,34.5964,34.5544,34.5544,44727.0
2018-03-26 15:00:00,41.14,41.19,41.14,41.16,34084.0,34.5544,34.5964,34.5544,34.5712,34084.0
2018-03-26 15:05:00,41.17,41.2,41.14,41.2,41532.0,34.5796,34.6048,34.5544,34.6048,41532.0
2018-03-26 15:10:00,41.2,41.24,41.17,41.22,47426.0,34.6048,34.6384,34.5796,34.6216,47426.0
2018-03-26 15:15:00,41.21,41.23,41.19,41.23,37268.0,34.6132,34.63,34.5964,34.63,37268.0
2018-03-26 15:20:00,41.22,41.26,41.22,41.23,66821.0,34.6216,34.6552,34.6216,34.63,66821.0
2018-03-26 15:25:00,41.23,41.28,41.22,41.28,46904.0,34.63,34.672,34.6216,34.672,46904.0
2018-03-26 15:30:00,41.29,41.33,41.28,41.3,59120.0,34.6804,34.714,34.672,34.6888,59120.0
2018-03-26 15:35:00,41.3,41.3,41.25,41.26,85305.0,34.6888,34.6888,34.6468,34.6552,85305.0
2018-03-26 15:40:00,41.26,41.28,41.24,41.28,91224.0,34.6552,34.672,34.6384,34.672,91224.0
2018-03-26 15:45:00,41.27,41.39,41.27,41.38,132230.0,34.6636,34.7644,34.6636,34.756,132230.0
2018-03-26 15:50:00,41.39,41.39,41.31,41.38,118149.0,34.7644,34.7644,34.6972,34.756,118149.0
2018-03-26 15:55:00,41.39,41.4,41.32,41.34,286992.0,34.7644,34.7728,34.7056,34.7224,286992.0
2018-03-27 09:30:00,41.71,41.72,41.4,41.47,237652.0,35.0331,35.0415,34.7728,34.8316,237652.0
2018-03-27 09:35:00,41.48,41.48,41.21,41.31,86280.0,34.84,34.84,34.6132,34.6972,86280.0
2018-03-27 09:40:00,41.3,41.42,41.28,41.35,50345.0,34.6888,34.7896,34.672,34.7308,50345.0
2018-03-27 09:45:00,41.33,41.36,41.22,41.22,53501.0,34.714,34.7392,34.6216,34.6216,53501.0
2018-03-27 09:50:00,41.22,41.22,41.12,41.18,48059.0,34.6216,34.6216,34.5376,34.588,48059.0
2018-03-27 09:55:00,41.18,41.22,41.11,41.11,56924.0,34.588,34.6216,34.5292,34.5292,56924.0
2018-03-27 10:00:00,41.12,41.21,41.09,41.15,84844.0,34.5376,34.6132,34.5124,34.5628,84844.0
2018-03-27 10:05:00,41.16,41.2,41.14,41.2,46440.0,34.5712,34.6048,34.5544,34.6048,46440.0
2018-03-27 10:10:00,41.19,41.19,41.08,41.14,54459.0,34.5964,34.5964,34.504,34.5544,54459.0
2018-03-27 10:15:00,41.14,41.15,41.1,41.13,44981.0,34.5544,34.5628,34.5208,34.546,44981.0
2018-03-27 10:20:00,41.14,41.16,41.04,41.04,51181.0,34.5544,34.5712,34.4704,34.4704,51181.0
2018-03-27 10:25:00,41.05,41.12,41.03,41.05,52351.0,34.4788,34.5376,34.462,34.4788,52351.0
2018-03-27 10:30:00,41.06,41.07,41.0,41.04,42069.0,34.4872,34.4956,34.4368,34.4704,42069.0
2018-03-27 10:35:00,41.05,41.14,41.05,41.14,39639.0,34.4788,34.5544,34.4788,34.5544,39639.0
2018-03-27 10:40:00,41.14,41.24,41.13,41.23,40347.0,34.5544,34.6384,34.546,34.63,40347.0
2018-03-27 10:45:00,41.24,41.25,41.2,41.24,20829.0,34.6384,34.6468,34.6048,34.6384,20829.0
2018-03-27 10:50:00,41.25,41.27,41.18,41.2,38110.0,34.6468,34.6636,34.588,34.6048,38110.0
2018-03-27 10:55:00,41.2,41.24,41.14,41.16,42086.0,34.6048,34.6384,34.5544,34.5712,42086.0
2018-03-27 11:00:00,41.15,41.19,41.11,41.12,41943.0,34.5628,34.5964,34.5292,34.5376,41943.0
2018-03-27 11:05:00,41.12,41.17,41.1,41.16,33358.0,34.5376,34.5796,34.5208,34.5712,33358.0
2018-03-27 11:10:00,41.17,41.23,41.15,41.21,21006.0,34.5796,34.63,34.5628,34.6132,21006.0
2018-03-27 11:15:00,41.2,41.24,41.16,41.23,26337.0,34.6048,34.6384,34.5712,34.63,26337.0
2018-03-27 11:20:00,41.24,41.28,41.22,41.28,24593.0,34.6384,34.672,34.6216,34.672,24593.0
2018-03-27 11:25:00,41.28,41.32,41.27,41.31,36633.0,34.672,34.7056,34.6636,34.6972,36633.0
2018-03-27 11:30:00,41.31,41.39,41.31,41.37,40370.0,34.6972,34.7644,34.6972,34.7476,40370.0
2018-03-27 11:35:00,41.36,41.39,41.31,41.36,25776.0,34.7392,34.7644,34.6972,34.7392,25776.0
2018-03-27 11:40:00,41.37,41.45,41.37,41.45,33439.0,34.7476,34.8148,34.7476,34.8148,33439.0
2018-03-27 11:45:00,41.44,41.53,41.42,41.48,59631.0,34.8064,34.8819,34.7896,34.84,59631.0
2018-03-27 11:50:00,41.48,41.55,41.48,41.54,25725.0,34.84,34.8987,34.84,34.8903,25725.0
2018-03-27 11:55:00,41.54,41.58,41.49,41.57,48689.0,34.8903,34.9239,34.8484,34.9155,48689.0
2018-03-27 12:00:00,41.58,41.61,41.55,41.61,51830.0,34.9239,34.9491,34.8987,34.9491,51830.0
2018-03-27 12:05:00,41.6,41.63,41.57,41.58,52089.0,34.9407,34.9659,34.9155,34.9239,52089.0
2018-03-27 12:10:00,41.58,41.62,41.57,41.62,26737.0,34.9239,34.9575,34.9155,34.9575,26737.0
2018-03-27 12:15:00,41.61,41.68,41.6,41.68,46829.0,34.9491,35.0079,34.9407,35.0079,46829.0
2018-03-27 12:20:00,41.68,41.68,41.54,41.58,110805.0,35.0079,35.0079,34.8903,34.9239,110805.0
2018-03-27 12:25:00,41.59,41.59,41.48,41.48,98494.0,34.9323,34.9323,34.84,34.84,98494.0
2018-03-27 12:30:00,41.48,41.53,41.45,41.46,47256.0,34.84,34.8819,34.8148,34.8232,47256.0
2018-03-27 12:35:00,41.46,41.47,41.42,41.43,26834.0,34.8232,34.8316,34.7896,34.798,26834.0
2018-03-27 12:40:00,41.43,41.46,41.4,41.41,52745.0,34.798,34.8232,34.7728,34.7812,52745.0
2018-03-27 12:45:00,41.41,41.48,41.4,41.44,39094.0,34.7812,34.84,34.7728,34.8064,39094.0
2018-03-27 12:50:00,41.45,41.45,41.39,41.43,21057.0,34.8148,34.8148,34.7644,34.798,21057.0
2018-03-27 12:55:00,41.43,41.46,41.39,41.43,42203.0,34.798,34.8232,34.7644,34.798,42203.0
2018-03-27 13:00:00,41.42,41.48,41.42,41.43,31863.0,34.7896,34.84,34.7896,34.798,31863.0
2018-03-27 13:05:00,41.43,41.47,41.43,41.46,25123.0,34.798,34.8316,34.798,34.8232,25123.0
2018-03-27 13:10:00,41.46,41.48,41.43,41.46,21049.0,34.8232,34.84,34.798,34.8232,21049.0
2018-03-27 13:15:00,41.46,41.47,41.41,41.43,17574.0,34.8232,34.8316,34.7812,34.798,17574.0
2018-03-27 13:20:00,41.43,41.47,41.42,41.43,39509.0,34.798,34.8316,34.7896,34.798,39509.0
2018-03-27 13:25:00,41.43,41.47,41.41,41.42,31729.0,34.798,34.8316,34.7812,34.7896,31729.0
2018-03-27 13:30:00,41.42,41.45,41.4,41.43,20244.0,34.7896,34.8148,34.7728,34.798,20244.0
2018-03-27 13:35:00,41.43,41.44,41.35,41.39,36258.0,34.798,34.8064,34.7308,34.7644,36258.0
2018-03-27 13:40:00,41.38,41.38,41.34,41.34,24763.0,34.756,34.756,34.7224,34.7224,24763.0
2018-03-27 13:45:00,41.35,41.35,41.3,41.31,45675.0,34.7308,34.7308,34.6888,34.6972,45675.0
2018-03-27 13:50:00,41.31,41.31,41.23,41.26,40778.0,34.6972,34.6972,34.63,34.6552,40778.0
2018-03-27 13:55:00,41.27,41.35,41.25,41.33,72050.0,34.6636,34.7308,34.6468,34.714,72050.0
2018-03-27 14:00:00,41.33,41.37,41.3,41.32,36123.0,34.714,34.7476,34.6888,34.7056,36123.0
2018-03-27 14:05:00,41.32,41.38,41.3,41.31,72049.0,34.7056,34.756,34.6888,34.6972,72049.0
2018-03-27 14:10:00,41.32,41.4,41.3,41.38,49141.0,34.7056,34.7728,34.6888,34.756,49141.0
2018-03-27 14:15:00,41.39,41.43,41.15,41.39,266699.0,34.7644,34.798,34.5628,34.7644,266699.0
2018-03-27 14:20:00,41.39,41.42,41.35,41.42,56158.0,34.7644,34.7896,34.7308,34.7896,56158.0
2018-03-27 14:25:00,41.41,41.42,41.32,41.34,61888.0,34.7812,34.7896,34.7056,34.7224,61888.0
2018-03-27 14:30:00,41.34,41.37,41.3,41.33,63967.0,34.7224,34.7476,34.6888,34.714,63967.0
2018-03-27 14:35:00,41.33,41.34,41.29,41.32,53774.0,34.714,34.7224,34.6804,34.7056,53774.0
2018-03-27 14:40:00,41.32,41.35,41.29,41.31,45582.0,34.7056,34.7308,34.6804,34.6972,45582.0
2018-03-27 14:45:00,41.3,41.31,41.21,41.22,63432.0,34.6888,34.6972,34.6132,34.6216,63432.0
2018-03-27 14:50:00,41.22,41.27,41.22,41.25,25058.0,34.6216,34.6636,34.6216,34.6468,25058.0
2018-03-27 14:55:00,41.24,41.24,41.15,41.16,59080.0,34.6384,34.6384,34.5628,34.5712,59080.0
2018-03-27 15:00:00,41.16,41.21,41.13,41.16,87398.0,34.5712,34.6132,34.546,34.5712,87398.0
2018-03-27 15:05:00,41.16,41.19,41.05,41.16,100915.0,34.5712,34.5964,34.4788,34.5712,100915.0
2018-03-27 15:10:00,41.18,41.21,41.14,41.21,93337.0,34.588,34.6132,34.5544,34.6132,93337.0
2018-03-27 15:15:00,41.21,41.28,41.16,41.16,62551.0,34.6132,34.672,34.5712,34.5712,62551.0
2018-03-27 15:20:00,41.17,41.17,41.09,41.1,70066.0,34.5796,34.5796,34.5124,34.5208,70066.0
2018-03-27 15:25:00,41.1,41.1,40.94,40.96,77635.0,34.5208,34.5208,34.3864,34.4032,77635.0
2018-03-27 15:30:00,40.95,40.97,40.75,40.85,129548.0,34.3948,34.4116,34.2268,34.3108,129548.0
2018-03-27 15:35:00,40.85,40.96,40.85,40.93,100165.0,34.3108,34.4032,34.3108,34.378,100165.0
2018-03-27 15:40:00,40.93,40.93,40.76,40.77,140135.0,34.378,34.378,34.2352,34.2436,140135.0
2018-03-27 15:45:00,40.77,40.83,40.69,40.77,219102.0,34.2436,34.294,34.1764,34.2436,219102.0
2018-03-27 15:50:00,40.76,40.91,40.75,40.82,206902.0,34.2352,34.3612,34.2268,34.2856,206902.0
2018-03-27 15:55:00,40.82,40.93,40.78,40.92,606786.0,34.2856,34.378,34.252,34.3696,606786.0
2018-03-28 09:30:00,40.77,41.16,40.77,41.14,249963.0,34.4292,34.7586,34.4292,34.7417,249963.0
2018-03-28 09:35:00,41.14,41.22,41.09,41.13,134812.0,34.7417,34.8092,34.6994,34.7332,134812.0
2018-03-28 09:40:00,41.14,41.18,41.01,41.05,136924.0,34.7417,34.7754,34.6319,34.6657,136924.0
2018-03-28 09:45:00,41.05,41.22,41.04,41.22,126437.0,34.6657,34.8092,34.6572,34.8092,126437.0
2018-03-28 09:50:00,41.21,41.34,41.14,41.3,147865.0,34.8008,34.9106,34.7417,34.8768,147865.0
2018-03-28 09:55:00,41.29,41.38,41.27,41.29,103483.0,34.8683,34.9443,34.8514,34.8683,103483.0
2018-03-28 10:00:00,41.29,41.35,41.22,41.26,177695.0,34.8683,34.919,34.8092,34.843,177695.0
2018-03-28 10:05:00,41.26,41.35,41.26,41.32,141484.0,34.843,34.919,34.843,34.8937,141484.0
2018-03-28 10:10:00,41.32,41.32,41.14,41.15,84118.0,34.8937,34.8937,34.7417,34.7501,84118.0
2018-03-28 10:15:00,41.16,41.16,41.07,41.09,92198.0,34.7586,34.7586,34.6826,34.6994,92198.0
2018-03-28 10:20:00,41.09,41.11,41.04,41.05,110213.0,34.6994,34.7163,34.6572,34.6657,110213.0
2018-03-28 10:25:00,41.05,41.14,41.04,41.11,101811.0,34.6657,34.7417,34.6572,34.7163,101811.0
2018-03-28 10:30:00,41.12,41.15,41.0,41.03,137959.0,34.7248,34.7501,34.6234,34.6488,137959.0
2018-03-28 10:35:00,41.02,41.08,41.0,41.02,97087.0,34.6403,34.691,34.6234,34.6403,97087.0
2018-03-28 10:40:00,41.02,41.05,41.0,41.04,51154.0,34.6403,34.6657,34.6234,34.6572,51154.0
2018-03-28 10:45:00,41.04,41.06,40.94,41.02,114551.0,34.6572,34.6741,34.5728,34.6403,114551.0
2018-03-28 10:50:00,41.02,41.04,40.97,41.02,149599.0,34.6403,34.6572,34.5981,34.6403,149599.0
2018-03-28 10:55:00,41.01,41.02,40.93,41.02,128785.0,34.6319,34.6403,34.5643,34.6403,128785.0
2018-03-28 11:00:00,41.02,41.09,41.0,41.04,119516.0,34.6403,34.6994,34.6234,34.6572,119516.0
2018-03-28 11:05:00,41.05,41.13,41.01,41.11,90214.0,34.6657,34.7332,34.6319,34.7163,90214.0
2018-03-28 11:10:00,41.12,41.18,41.07,41.08,114078.0,34.7248,34.7754,34.6826,34.691,114078.0
2018-03-28 11:15:00,41.09,41.09,41.02,41.04,73949.0,34.6994,34.6994,34.6403,34.6572,73949.0
2018-03-28 11:20:00,41.04,41.04,40.91,40.96,105719.0,34.6572,34.6572,34.5474,34.5897,105719.0
2018-03-28 11:25:00,40.98,41.06,40.97,41.01,74614.0,34.6065,34.6741,34.5981,34.6319,74614.0
2018-03-28 11:30:00,41.02,41.06,40.93,41.0,89178.0,34.6403,34.6741,34.5643,34.6234,89178.0
2018-03-28 11:35:00,41.01,41.1,41.01,41.03,62694.0,34.6319,34.7079,34.6319,34.6488,62694.0
2018-03-28 11:40:00,41.03,41.11,41.01,41.07,47409.0,34.6488,34.7163,34.6319,34.6826,47409.0
2018-03-28 11:45:00,41.08,41.12,41.03,41.04,64285.0,34.691,34.7248,34.6488,34.6572,64285.0
2018-03-28 11:50:00,41.05,41.06,41.01,41.04,52534.0,34.6657,34.6741,34.6319,34.6572,52534.0
2018-03-28 11:55:00,41.04,41.12,40.99,41.01,113397.0,34.6572,34.7248,34.615,34.6319,113397.0
2018-03-28 12:00:00,41.01,41.03,40.95,40.97,78411.0,34.6319,34.6488,34.5812,34.5981,78411.0
2018-03-28 12:05:00,40.96,41.03,40.95,41.01,39612.0,34.5897,34.6488,34.5812,34.6319,39612.0
2018-03-28 12:10:00,41.02,41.09,41.0,41.04,92304.0,34.6403,34.6994,34.6234,34.6572,92304.0
2018-03-28 12:15:00,41.05,41.13,41.0,41.13,77230.0,34.6657,34.7332,34.6234,34.7332,77230.0
2018-03-28 12:20:00,41.13,41.23,41.12,41.16,107713.0,34.7332,34.8177,34.7248,34.7586,107713.0
2018-03-28 12:25:00,41.16,41.18,41.07,41.08,41029.0,34.7586,34.7754,34.6826,34.691,41029.0
2018-03-28 12:30:00,41.07,41.08,41.01,41.05,119823.0,34.6826,34.691,34.6319,34.6657,119823.0
2018-03-28 12:35:00,41.05,41.09,41.04,41.07,36767.0,34.6657,34.6994,34.6572,34.6826,36767.0
2018-03-28 12:40:00,41.08,41.17,41.08,41.13,59266.0,34.691,34.767,34.691,34.7332,59266.0
2018-03-28 12:45:00,41.12,41.14,41.04,41.05,78308.0,34.7248,34.7417,34.6572,34.6657,78308.0
2018-03-28 12:50:00,41.05,41.08,40.97,40.98,65080.0,34.6657,34.691,34.5981,34.6065,65080.0
2018-03-28 12:55:00,40.98,40.98,40.88,40.88,87358.0,34.6065,34.6065,34.5221,34.5221,87358.0
2018-03-28 13:00:00,40.87,40.9,40.72,40.76,219772.0,34.5137,34.539,34.387,34.4208,219772.0
2018-03-28 13:05:00,40.76,40.91,40.75,40.91,102469.0,34.4208,34.5474,34.4123,34.5474,102469.0
2018-03-28 13:10:00,40.9,40.91,40.79,40.86,75510.0,34.539,34.5474,34.4461,34.5052,75510.0
2018-03-28 13:15:00,40.86,40.87,40.77,40.8,42689.0,34.5052,34.5137,34.4292,34.4545,42689.0
2018-03-28 13:20:00,40.81,40.9,40.78,40.86,68652.0,34.463,34.539,34.4377,34.5052,68652.0
2018-03-28 13:25:00,40.85,40.91,40.79,40.9,45761.0,34.4968,34.5474,34.4461,34.539,45761.0
2018-03-28 13:30:00,40.9,40.91,40.78,40.8,69621.0,34.539,34.5474,34.4377,34.4545,69621.0
2018-03-28 13:35:00,40.79,40.88,40.77,40.87,59494.0,34.4461,34.5221,34.4292,34.5137,59494.0
2018-03-28 13:40:00,40.86,40.88,40.8,40.85,59406.0,34.5052,34.5221,34.4545,34.4968,59406.0
2018-03-28 13:45:00,40.85,40.98,40.84,40.94,58601.0,34.4968,34.6065,34.4883,34.5728,58601.0
2018-03-28 13:50:00,40.92,40.92,40.84,40.87,57182.0,34.5559,34.5559,34.4883,34.5137,57182.0
2018-03-28 13:55:00,40.88,40.92,40.87,40.88,47545.0,34.5221,34.5559,34.5137,34.5221,47545.0
2018-03-28 14:00:00,40.88,40.92,40.78,40.83,92104.0,34.5221,34.5559,34.4377,34.4799,92104.0
2018-03-28 14:05:00,40.83,40.84,40.78,40.8,60843.0,34.4799,34.4883,34.4377,34.4545,60843.0
2018-03-28 14:10:00,40.81,40.82,40.74,40.76,48172.0,34.463,34.4714,34.4039,34.4208,48172.0
2018-03-28 14:15:00,40.76,40.83,40.75,40.77,52848.0,34.4208,34.4799,34.4123,34.4292,52848.0
2018-03-28 14:20:00,40.77,40.84,40.73,40.73,78200.0,34.4292,34.4883,34.3954,34.3954,78200.0
2018-03-28 14:25:00,40.73,40.76,40.66,40.68,62579.0,34.3954,34.4208,34.3363,34.3532,62579.0
2018-03-28 14:30:00,40.67,40.73,40.64,40.71,73430.0,34.3448,34.3954,34.3194,34.3785,73430.0
2018-03-28 14:35:00,40.72,40.78,40.64,40.77,90777.0,34.387,34.4377,34.3194,34.4292,90777.0
2018-03-28 14:40:00,40.77,40.82,40.73,40.73,74068.0,34.4292,34.4714,34.3954,34.3954,74068.0
2018-03-28 14:45:00,40.73,40.78,40.71,40.77,60331.0,34.3954,34.4377,34.3785,34.4292,60331.0
2018-03-28 14:50:00,40.77,40.79,40.71,40.73,62312.0,34.4292,34.4461,34.3785,34.3954,62312.0
2018-03-28 14:55:00,40.73,40.76,40.69,40.71,70396.0,34.3954,34.4208,34.3617,34.3785,70396.0
2018-03-28 15:00:00,40.7,40.72,40.59,40.6,120475.0,34.3701,34.387,34.2772,34.2856,120475.0
2018-03-28 15:05:00,40.61,40.66,40.59,40.6,93916.0,34.2941,34.3363,34.2772,34.2856,93916.0
2018-03-28 15:10:00,40.6,40.71,40.6,40.69,111137.0,34.2856,34.3785,34.2856,34.3617,111137.0
2018-03-28 15:15:00,40.69,40.75,40.67,40.74,96875.0,34.3617,34.4123,34.3448,34.4039,96875.0
2018-03-28 15:20:00,40.73,40.8,40.67,40.77,74877.0,34.3954,34.4545,34.3448,34.4292,74877.0
2018-03-28 15:25:00,40.78,40.79,40.73,40.78,77824.0,34.4377,34.4461,34.3954,34.4377,77824.0
2018-03-28 15:30:00,40.79,40.83,40.71,40.73,117507.0,34.4461,34.4799,34.3785,34.3954,117507.0
2018-03-28 15:35:00,40.73,40.83,40.7,40.79,127850.0,34.3954,34.4799,34.3701,34.4461,127850.0
2018-03-28 15:40:00,40.79,40.82,40.72,40.72,91187.0,34.4461,34.4714,34.387,34.387,91187.0
2018-03-28 15:45:00,40.73,40.77,40.69,40.75,160184.0,34.3954,34.4292,34.3617,34.4123,160184.0
2018-03-28 15:50:00,40.75,40.79,40.7,40.71,172183.0,34.4123,34.4461,34.3701,34.3785,172183.0
2018-03-28 15:55:00,40.71,40.71,40.56,40.58,542246.0,34.3785,34.3785,34.2519,34.2688,542246.0
2018-03-29 09:30:00,40.99,41.2,40.86,41.15,236828.0,34.615,34.7923,34.5052,34.7501,236828.0
2018-03-29 09:35:00,41.16,41.38,41.15,41.38,148572.0,34.7586,34.9443,34.7501,34.9443,148572.0
2018-03-29 09:40:00,41.38,41.38,41.23,41.3,130214.0,34.9443,34.9443,34.8177,34.8768,130214.0
2018-03-29 09:45:00,41.3,41.3,41.19,41.21,126398.0,34.8768,34.8768,34.7839,34.8008,126398.0
2018-03-29 09:50:00,41.21,41.28,41.2,41.27,91836.0,34.8008,34.8599,34.7923,34.8514,91836.0
2018-03-29 09:55:00,41.27,41.28,41.11,41.18,238739.0,34.8514,34.8599,34.7163,34.7754,238739.0
2018-03-29 10:00:00,41.18,41.31,41.15,41.3,153976.0,34.7754,34.8852,34.7501,34.8768,153976.0
2018-03-29 10:05:00,41.3,41.38,41.28,41.36,111289.0,34.8768,34.9443,34.8599,34.9274,111289.0
2018-03-29 10:10:00,41.37,41.39,41.33,41.36,125263.0,34.9359,34.9528,34.9021,34.9274,125263.0
2018-03-29 10:15:00,41.35,41.41,41.3,41.38,126211.0,34.919,34.9697,34.8768,34.9443,126211.0
2018-03-29 10:20:00,41.39,41.46,41.37,41.45,95138.0,34.9528,35.0119,34.9359,35.0035,95138.0
2018-03-29 10:25:00,41.46,41.52,41.44,41.5,204091.0,35.0119,35.0626,34.995,35.0457,204091.0
2018-03-29 10:30:00,41.51,41.52,41.43,41.48,237583.0,35.0541,35.0626,34.9866,35.0288,237583.0
2018-03-29 10:35:00,41.49,41.58,41.48,41.56,117162.0,35.0372,35.1132,35.0288,35.0963,117162.0
2018-03-29 10:40:00,41.57,41.65,41.54,41.65,118628.0,35.1048,35.1723,35.0795,35.1723,118628.0
2018-03-29 10:45:00,41.65,41.72,41.61,41.64,212669.0,35.1723,35.2315,35.1386,35.1639,212669.0
2018-03-29 10:50:00,41.64,41.67,41.58,41.64,138834.0,35.1639,35.1892,35.1132,35.1639,138834.0
2018-03-29 10:55:00,41.63,41.65,41.56,41.64,89306.0,35.1555,35.1723,35.0963,35.1639,89306.0
2018-03-29 11:00:00,41.65,41.69,41.64,41.68,107958.0,35.1723,35.2061,35.1639,35.1977,107958.0
2018-03-29 11:05:00,41.68,41.7,41.61,41.67,78279.0,35.1977,35.2146,35.1386,35.1892,78279.0
2018-03-29 11:10:00,41.67,41.68,41.59,41.64,58572.0,35.1892,35.1977,35.1217,35.1639,58572.0
2018-03-29 11:15:00,41.64,41.64,41.57,41.59,77093.0,35.1639,35.1639,35.1048,35.1217,77093.0
2018-03-29 11:20:00,41.59,41.61,41.51,41.52,85678.0,35.1217,35.1386,35.0541,35.0626,85678.0
2018-03-29 11:25:00,41.52,41.53,41.43,41.43,60243.0,35.0626,35.071,34.9866,34.9866,60243.0
2018-03-29 11:30:00,41.44,41.48,41.41,41.45,68776.0,34.995,35.0288,34.9697,35.0035,68776.0
2018-03-29 11:35:00,41.46,41.48,41.43,41.48,57427.0,35.0119,35.0288,34.9866,35.0288,57427.0
2018-03-29 11:40:00,41.48,41.54,41.48,41.52,57632.0,35.0288,35.0795,35.0288,35.0626,57632.0
2018-03-29 11:45:00,41.52,41.58,41.49,41.58,58523.0,35.0626,35.1132,35.0372,35.1132,58523.0
2018-03-29 11:50:00,41.58,41.59,41.51,41.55,84436.0,35.1132,35.1217,35.0541,35.0879,84436.0
2018-03-29 11:55:00,41.54,41.61,41.54,41.59,48659.0,35.0795,35.1386,35.0795,35.1217,48659.0
2018-03-29 12:00:00,41.6,41.61,41.51,41.52,95639.0,35.1301,35.1386,35.0541,35.0626,95639.0
2018-03-29 12:05:00,41.53,41.57,41.48,41.48,37371.0,35.071,35.1048,35.0288,35.0288,37371.0
2018-03-29 12:10:00,41.48,41.53,41.47,41.51,67587.0,35.0288,35.071,35.0203,35.0541,67587.0
2018-03-29 12:15:00,41.5,41.59,41.5,41.58,59733.0,35.0457,35.1217,35.0457,35.1132,59733.0
2018-03-29 12:20:00,41.57,41.58,41.52,41.55,42332.0,35.1048,35.1132,35.0626,35.0879,42332.0
2018-03-29 12:25:00,41.55,41.56,41.53,41.56,48199.0,35.0879,35.0963,35.071,35.0963,48199.0
2018-03-29 12:30:00,41.55,41.59,41.53,41.53,58404.0,35.0879,35.1217,35.071,35.071,58404.0
2018-03-29 12:35:00,41.53,41.59,41.52,41.58,63629.0,35.071,35.1217,35.0626,35.1132,63629.0
2018-03-29 12:40:00,41.59,41.62,41.57,41.62,44306.0,35.1217,35.147,35.1048,35.147,44306.0
2018-03-29 12:45:00,41.62,41.62,41.6,41.61,54695.0,35.147,35.147,35.1301,35.1386,54695.0
2018-03-29 12:50:00,41.61,41.67,41.6,41.67,84641.0,35.1386,35.1892,35.1301,35.1892,84641.0
2018-03-29 12:55:00,41.66,41.69,41.64,41.65,55732.0,35.1808,35.2061,35.1639,35.1723,55732.0
2018-03-29 13:00:00,41.65,41.69,41.62,41.63,51163.0,35.1723,35.2061,35.147,35.1555,51163.0
2018-03-29 13:05:00,41.63,41.64,41.61,41.64,42666.0,35.1555,35.1639,35.1386,35.1639,42666.0
2018-03-29 13:10:00,41.64,41.7,41.61,41.63,156378.0,35.1639,35.2146,35.1386,35.1555,156378.0
2018-03-29 13:15:00,41.63,41.73,41.61,41.72,73763.0,35.1555,35.2399,35.1386,35.2315,73763.0
2018-03-29 13:20:00,41.72,41.79,41.71,41.79,47930.0,35.2315,35.2906,35.223,35.2906,47930.0
2018-03-29 13:25:00,41.78,41.79,41.76,41.79,52208.0,35.2821,35.2906,35.2652,35.2906,52208.0
2018-03-29 13:30:00,41.79,41.79,41.66,41.66,215342.0,35.2906,35.2906,35.1808,35.1808,215342.0
2018-03-29 13:35:00,41.67,41.68,41.59,41.6,93675.0,35.1892,35.1977,35.1217,35.1301,93675.0
2018-03-29 13:40:00,41.59,41.66,41.57,41.65,86333.0,35.1217,35.1808,35.1048,35.1723,86333.0
2018-03-29 13:45:00,41.64,41.67,41.61,41.61,88874.0,35.1639,35.1892,35.1386,35.1386,88874.0
2018-03-29 13:50:00,41.62,41.67,41.62,41.66,64125.0,35.147,35.1892,35.147,35.1808,64125.0
2018-03-29 13:55:00,41.66,41.67,41.61,41.62,103844.0,35.1808,35.1892,35.1386,35.147,103844.0
2018-03-29 14:00:00,41.61,41.62,41.58,41.6,42828.0,35.1386,35.147,35.1132,35.1301,42828.0
2018-03-29 14:05:00,41.59,41.68,41.59,41.68,46934.0,35.1217,35.1977,35.1217,35.1977,46934.0
2018-03-29 14:10:00,41.68,41.79,41.67,41.77,98963.0,35.1977,35.2906,35.1892,35.2737,98963.0
2018-03-29 14:15:00,41.77,41.77,41.73,41.77,44749.0,35.2737,35.2737,35.2399,35.2737,44749.0
2018-03-29 14:20:00,41.77,41.78,41.71,41.72,60330.0,35.2737,35.2821,35.223,35.2315,60330.0
2018-03-29 14:25:00,41.72,41.78,41.71,41.77,88195.0,35.2315,35.2821,35.223,35.2737,88195.0
2018-03-29 14:30:00,41.77,41.84,41.77,41.83,77538.0,35.2737,35.3328,35.2737,35.3244,77538.0
2018-03-29 14:35:00,41.83,41.86,41.8,41.8,84299.0,35.3244,35.3497,35.299,35.299,84299.0
2018-03-29 14:40:00,41.81,41.9,41.81,41.89,80904.0,35.3075,35.3835,35.3075,35.375,80904.0
2018-03-29 14:45:00,41.89,41.92,41.85,41.91,109597.0,35.375,35.4004,35.3412,35.3919,109597.0
2018-03-29 14:50:00,41.91,41.93,41.87,41.9,78736.0,35.3919,35.4088,35.3581,35.3835,78736.0
2018-03-29 14:55:00,41.91,41.96,41.9,41.92,138667.0,35.3919,35.4341,35.3835,35.4004,138667.0
2018-03-29 15:00:00,41.92,41.99,41.89,41.99,107613.0,35.4004,35.4595,35.375,35.4595,107613.0
2018-03-29 15:05:00,41.98,42.05,41.97,42.04,133246.0,35.451,35.5101,35.4426,35.5017,133246.0
2018-03-29 15:10:00,42.04,42.09,42.02,42.04,136504.0,35.5017,35.5439,35.4848,35.5017,136504.0
2018-03-29 15:15:00,42.03,42.04,41.96,41.97,104686.0,35.4932,35.5017,35.4341,35.4426,104686.0
2018-03-29 15:20:00,41.97,41.99,41.93,41.96,111207.0,35.4426,35.4595,35.4088,35.4341,111207.0
2018-03-29 15:25:00,41.95,41.97,41.88,41.93,120301.0,35.4257,35.4426,35.3666,35.4088,120301.0
2018-03-29 15:30:00,41.92,41.93,41.79,41.81,147145.0,35.4004,35.4088,35.2906,35.3075,147145.0
2018-03-29 15:35:00,41.81,41.85,41.74,41.84,120709.0,35.3075,35.3412,35.2483,35.3328,120709.0
2018-03-29 15:40:00,41.84,41.88,41.82,41.84,181943.0,35.3328,35.3666,35.3159,35.3328,181943.0
2018-03-29 15:45:00,41.84,41.93,41.84,41.93,292230.0,35.3328,35.4088,35.3328,35.4088,292230.0
2018-03-29 15:50:00,41.93,41.93,41.84,41.84,233754.0,35.4088,35.4088,35.3328,35.3328,233754.0
2018-03-29 15:55:00,41.85,41.85,41.72,41.73,618202.0,35.3412,35.3412,35.2315,35.2399,618202.0
2018-04-02 09:30:00,41.57,41.67,41.53,41.58,210025.0,35.1048,35.1892,35.071,35.1132,210025.0
2018-04-02 09:35:00,41.57,41.58,41.45,41.5,143421.0,35.1048,35.1132,35.0035,35.0457,143421.0
2018-04-02 09:40:00,41.5,41.54,41.44,41.54,72155.0,35.0457,35.0795,34.995,35.0795,72155.0
2018-04-02 09:45:00,41.53,41.54,41.44,41.47,102936.0,35.071,35.0795,34.995,35.0203,102936.0
2018-04-02 09:50:00,41.47,41.52,41.46,41.47,48025.0,35.0203,35.0626,35.0119,35.0203,48025.0
2018-04-02 09:55:00,41.47,41.48,41.39,41.41,59305.0,35.0203,35.0288,34.9528,34.9697,59305.0
2018-04-02 10:00:00,41.41,41.43,41.2,41.22,77600.0,34.9697,34.9866,34.7923,34.8092,77600.0
2018-04-02 10:05:00,41.21,41.26,41.2,41.21,48555.0,34.8008,34.843,34.7923,34.8008,48555.0
2018-04-02 10:10:00,41.22,41.33,41.22,41.33,68007.0,34.8092,34.9021,34.8092,34.9021,68007.0
2018-04-02 10:15:00,41.32,41.35,41.27,41.27,63779.0,34.8937,34.919,34.8514,34.8514,63779.0
2018-04-02 10:20:00,41.27,41.38,41.26,41.38,104996.0,34.8514,34.9443,34.843,34.9443,104996.0
2018-04-02 10:25:00,41.38,41.38,41.33,41.36,84997.0,34.9443,34.9443,34.9021,34.9274,84997.0
2018-04-02 10:30:00,41.36,41.37,41.33,41.33,110004.0,34.9274,34.9359,34.9021,34.9021,110004.0
2018-04-02 10:35:00,41.33,41.34,41.23,41.26,70048.0,34.9021,34.9106,34.8177,34.843,70048.0
2018-04-02 10:40:00,41.26,41.31,41.26,41.3,89650.0,34.843,34.8852,34.843,34.8768,89650.0
2018-04-02 10:45:00,41.29,41.29,41.25,41.29,46802.0,34.8683,34.8683,34.8346,34.8683,46802.0
2018-04-02 10:50:00,41.28,41.3,41.24,41.26,147463.0,34.8599,34.8768,34.8261,34.843,147463.0
2018-04-02 10:55:00,41.26,41.26,41.07,41.09,75386.0,34.843,34.843,34.6826,34.6994,75386.0
2018-04-02 11:00:00,41.09,41.09,41.04,41.05,62932.0,34.6994,34.6994,34.6572,34.6657,62932.0
2018-04-02 11:05:00,41.05,41.06,40.98,41.04,125843.0,34.6657,34.6741,34.6065,34.6572,125843.0
2018-04-02 11:10:00,41.04,41.06,41.0,41.0,76677.0,34.6572,34.6741,34.6234,34.6234,76677.0
2018-04-02 11:15:00,41.0,41.05,40.98,41.01,93719.0,34.6234,34.6657,34.6065,34.6319,93719.0
2018-04-02 11:20:00,41.01,41.04,40.91,41.04,64746.0,34.6319,34.6572,34.5474,34.6572,64746.0
2018-04-02 11:25:00,41.04,41.1,41.0,41.09,54866.0,34.6572,34.7079,34.6234,34.6994,54866.0
2018-04-02 11:30:00,41.08,41.08,40.98,40.98,87266.0,34.691,34.691,34.6065,34.6065,87266.0
2018-04-02 11:35:00,40.98,41.0,40.72,40.8,185002.0,34.6065,34.6234,34.387,34.4545,185002.0
2018-04-02 11:40:00,40.8,40.8,40.73,40.76,87952.0,34.4545,34.4545,34.3954,34.4208,87952.0
2018-04-02 11:45:00,40.76,40.91,40.72,40.87,75797.0,34.4208,34.5474,34.387,34.5137,75797.0
2018-04-02 11:50:00,40.87,40.88,40.78,40.85,73605.0,34.5137,34.5221,34.4377,34.4968,73605.0
2018-04-02 11:55:00,40.84,40.93,40.84,40.85,72616.0,34.4883,34.5643,34.4883,34.4968,72616.0
2018-04-02 12:00:00,40.84,40.85,40.74,40.77,69005.0,34.4883,34.4968,34.4039,34.4292,69005.0
2018-04-02 12:05:00,40.77,40.77,40.67,40.72,62421.0,34.4292,34.4292,34.3448,34.387,62421.0
2018-04-02 12:10:00,40.72,40.74,40.65,40.74,55530.0,34.387,34.4039,34.3279,34.4039,55530.0
2018-04-02 12:15:00,40.75,40.82,40.71,40.8,51832.0,34.4123,34.4714,34.3785,34.4545,51832.0
2018-04-02 12:20:00,40.79,40.83,40.78,40.82,31963.0,34.4461,34.4799,34.4377,34.4714,31963.0
2018-04-02 12:25:00,40.82,40.84,40.79,40.82,54914.0,34.4714,34.4883,34.4461,34.4714,54914.0
2018-04-02 12:30:00,40.81,40.92,40.81,40.91,74673.0,34.463,34.5559,34.463,34.5474,74673.0
2018-04-02 12:35:00,40.91,40.97,40.9,40.94,78575.0,34.5474,34.5981,34.539,34.5728,78575.0
2018-04-02 12:40:00,40.94,41.02,40.91,40.99,92355.0,34.5728,34.6403,34.5474,34.615,92355.0
2018-04-02 12:45:00,40.99,41.0,40.94,40.99,40578.0,34.615,34.6234,34.5728,34.615,40578.0
2018-04-02 12:50:00,40.99,41.02,40.96,41.01,68512.0,34.615,34.6403,34.5897,34.6319,68512.0
2018-04-02 12:55:00,41.01,41.01,40.94,40.95,74895.0,34.6319,34.6319,34.5728,34.5812,74895.0
2018-04-02 13:00:00,40.95,40.98,40.89,40.9,60007.0,34.5812,34.6065,34.5305,34.539,60007.0
2018-04-02 13:05:00,40.9,40.94,40.86,40.89,48322.0,34.539,34.5728,34.5052,34.5305,48322.0
2018-04-02 13:10:00,40.88,40.94,40.86,40.89,47402.0,34.5221,34.5728,34.5052,34.5305,47402.0
2018-04-02 13:15:00,40.9,40.97,40.88,40.9,40889.0,34.539,34.5981,34.5221,34.539,40889.0
2018-04-02 13:20:00,40.9,40.92,40.87,40.88,69824.0,34.539,34.5559,34.5137,34.5221,69824.0
2018-04-02 13:25:00,40.89,40.89,40.78,40.79,67764.0,34.5305,34.5305,34.4377,34.4461,67764.0
2018-04-02 13:30:00,40.8,40.84,40.79,40.82,38340.0,34.4545,34.4883,34.4461,34.4714,38340.0
2018-04-02 13:35:00,40.82,40.86,40.78,40.79,63896.0,34.4714,34.5052,34.4377,34.4461,63896.0
2018-04-02 13:40:00,40.79,40.8,40.68,40.69,52543.0,34.4461,34.4545,34.3532,34.3617,52543.0
2018-04-02 13:45:00,40.69,40.76,40.66,40.72,54410.0,34.3617,34.4208,34.3363,34.387,54410.0
2018-04-02 13:50:00,40.72,40.76,40.71,40.74,50325.0,34.387,34.4208,34.3785,34.4039,50325.0
2018-04-02 13:55:00,40.74,40.74,40.66,40.66,43397.0,34.4039,34.4039,34.3363,34.3363,43397.0
2018-04-02 14:00:00,40.66,40.66,40.56,40.58,79415.0,34.3363,34.3363,34.2519,34.2688,79415.0
2018-04-02 14:05:00,40.58,40.67,40.52,40.67,61265.0,34.2688,34.3448,34.2181,34.3448,61265.0
2018-04-02 14:10:00,40.66,40.72,40.64,40.71,82365.0,34.3363,34.387,34.3194,34.3785,82365.0
2018-04-02 14:15:00,40.71,40.76,40.68,40.76,77907.0,34.3785,34.4208,34.3532,34.4208,77907.0
2018-04-02 14:20:00,40.76,40.83,40.75,40.8,65023.0,34.4208,34.4799,34.4123,34.4545,65023.0
2018-04-02 14:25:00,40.8,40.8,40.71,40.74,56350.0,34.4545,34.4545,34.3785,34.4039,56350.0
2018-04-02 14:30:00,40.74,40.84,40.71,40.82,61395.0,34.4039,34.4883,34.3785,34.4714,61395.0
2018-04-02 14:35:00,40.82,40.82,40.7,40.75,71680.0,34.4714,34.4714,34.3701,34.4123,71680.0
2018-04-02 14:40:00,40.74,40.75,40.65,40.66,57357.0,34.4039,34.4123,34.3279,34.3363,57357.0
2018-04-02 14:45:00,40.66,40.75,40.63,40.75,51161.0,34.3363,34.4123,34.311,34.4123,51161.0
2018-04-02 14:50:00,40.74,40.84,40.74,40.82,52417.0,34.4039,34.4883,34.4039,34.4714,52417.0
2018-04-02 14:55:00,40.82,40.83,40.73,40.78,63672.0,34.4714,34.4799,34.3954,34.4377,63672.0
2018-04-02 15:00:00,40.79,40.82,40.72,40.75,78836.0,34.4461,34.4714,34.387,34.4123,78836.0
2018-04-02 15:05:00,40.75,40.75,40.68,40.71,78533.0,34.4123,34.4123,34.3532,34.3785,78533.0
2018-04-02 15:10:00,40.71,40.81,40.69,40.79,65846.0,34.3785,34.463,34.3617,34.4461,65846.0
2018-04-02 15:15:00,40.79,40.8,40.73,40.78,88333.0,34.4461,34.4545,34.3954,34.4377,88333.0
2018-04-02 15:20:00,40.78,40.8,40.69,40.7,80911.0,34.4377,34.4545,34.3617,34.3701,80911.0
2018-04-02 15:25:00,40.7,40.7,40.62,40.64,62154.0,34.3701,34.3701,34.3025,34.3194,62154.0
2018-04-02 15:30:00,40.64,40.69,40.56,40.58,124404.0,34.3194,34.3617,34.2519,34.2688,124404.0
2018-04-02 15:35:00,40.59,40.75,40.59,40.72,150281.0,34.2772,34.4123,34.2772,34.387,150281.0
2018-04-02 15:40:00,40.71,40.82,40.66,40.78,158753.0,34.3785,34.4714,34.3363,34.4377,158753.0
2018-04-02 15:45:00,40.78,40.89,40.77,40.82,217026.0,34.4377,34.5305,34.4292,34.4714,217026.0
2018-04-02 15:50:00,40.82,40.85,40.72,40.84,316949.0,34.4714,34.4968,34.387,34.4883,316949.0
2018-04-02 15:55:00,40.83,40.85,40.62,40.71,698526.0,34.4799,34.4968,34.3025,34.3785,698526.0
2018-04-03 09:30:00,41.05,41.3,40.94,40.97,193696.0,34.6657,34.8768,34.5728,34.5981,193696.0
2018-04-03 09:35:00,40.97,41.1,40.93,41.04,108326.0,34.5981,34.7079,34.5643,34.6572,108326.0
2018-04-03 09:40:00,41.04,41.07,40.94,40.96,109378.0,34.6572,34.6826,34.5728,34.5897,109378.0
2018-04-03 09:45:00,40.96,41.03,40.9,41.02,84903.0,34.5897,34.6488,34.539,34.6403,84903.0
2018-04-03 09:50:00,41.02,41.06,40.94,40.94,61751.0,34.6403,34.6741,34.5728,34.5728,61751.0
2018-04-03 09:55:00,40.94,40.97,40.83,40.87,63157.0,34.5728,34.5981,34.4799,34.5137,63157.0
2018-04-03 10:00:00,40.87,40.9,40.85,40.89,57893.0,34.5137,34.539,34.4968,34.5305,57893.0
2018-04-03 10:05:00,40.89,40.97,40.85,40.95,111994.0,34.5305,34.5981,34.4968,34.5812,111994.0
2018-04-03 10:10:00,40.96,40.98,40.91,40.93,49279.0,34.5897,34.6065,34.5474,34.5643,49279.0
2018-04-03 10:15:00,40.93,40.95,40.85,40.85,59423.0,34.5643,34.5812,34.4968,34.4968,59423.0
2018-04-03 10:20:00,40.85,40.9,40.84,40.9,71033.0,34.4968,34.539,34.4883,34.539,71033.0
2018-04-03 10:25:00,40.91,40.97,40.89,40.97,63465.0,34.5474,34.5981,34.5305,34.5981,63465.0
2018-04-03 10:30:00,40.96,40.99,40.93,40.99,72848.0,34.5897,34.615,34.5643,34.615,72848.0
2018-04-03 10:35:00,40.99,41.02,40.93,40.94,67465.0,34.615,34.6403,34.5643,34.5728,67465.0
2018-04-03 10:40:00,40.94,41.03,40.94,41.03,64748.0,34.5728,34.6488,34.5728,34.6488,64748.0
2018-04-03 10:45:00,41.03,41.13,41.03,41.1,52512.0,34.6488,34.7332,34.6488,34.7079,52512.0
2018-04-03 10:50:00,41.09,41.15,41.08,41.11,48830.0,34.6994,34.7501,34.691,34.7163,48830.0
2018-04-03 10:55:00,41.11,41.23,41.1,41.21,116625.0,34.7163,34.8177,34.7079,34.8008,116625.0
2018-04-03 11:00:00,41.21,41.32,41.19,41.29,113157.0,34.8008,34.8937,34.7839,34.8683,113157.0
2018-04-03 11:05:00,41.28,41.4,41.26,41.38,86544.0,34.8599,34.9612,34.843,34.9443,86544.0
2018-04-03 11:10:00,41.36,41.38,41.21,41.24,58829.0,34.9274,34.9443,34.8008,34.8261,58829.0
2018-04-03 11:15:00,41.23,41.24,41.18,41.21,44855.0,34.8177,34.8261,34.7754,34.8008,44855.0
2018-04-03 11:20:00,41.21,41.23,41.12,41.12,47386.0,34.8008,34.8177,34.7248,34.7248,47386.0
2018-04-03 11:25:00,41.12,41.17,41.11,41.11,53192.0,34.7248,34.767,34.7163,34.7163,53192.0
2018-04-03 11:30:00,41.1,41.11,41.03,41.03,47169.0,34.7079,34.7163,34.6488,34.6488,47169.0
2018-04-03 11:35:00,41.04,41.08,41.02,41.03,46780.0,34.6572,34.691,34.6403,34.6488,46780.0
2018-04-03 11:40:00,41.03,41.1,41.01,41.09,52147.0,34.6488,34.7079,34.6319,34.6994,52147.0
2018-04-03 11:45:00,41.09,41.14,41.07,41.08,37819.0,34.6994,34.7417,34.6826,34.691,37819.0
2018-04-03 11:50:00,41.07,41.11,41.02,41.11,39387.0,34.6826,34.7163,34.6403,34.7163,39387.0
2018-04-03 11:55:00,41.1,41.13,41.06,41.06,59857.0,34.7079,34.7332,34.6741,34.6741,59857.0
2018-04-03 12:00:00,41.07,41.18,41.06,41.18,50610.0,34.6826,34.7754,34.6741,34.7754,50610.0
2018-04-03 12:05:00,41.18,41.18,41.11,41.16,32546.0,34.7754,34.7754,34.7163,34.7586,32546.0
2018-04-03 12:10:00,41.15,41.16,41.08,41.1,49154.0,34.7501,34.7586,34.691,34.7079,49154.0
2018-04-03 12:15:00,41.11,41.14,41.0,41.01,59436.0,34.7163,34.7417,34.6234,34.6319,59436.0
2018-04-03 12:20:00,41.01,41.04,41.0,41.01,48441.0,34.6319,34.6572,34.6234,34.6319,48441.0
2018-04-03 12:25:00,41.02,41.05,41.0,41.02,42197.0,34.6403,34.6657,34.6234,34.6403,42197.0
2018-04-03 12:30:00,41.01,41.08,41.0,41.07,27383.0,34.6319,34.691,34.6234,34.6826,27383.0
2018-04-03 12:35:00,41.07,41.07,41.01,41.03,25028.0,34.6826,34.6826,34.6319,34.6488,25028.0
2018-04-03 12:40:00,41.03,41.12,41.02,41.11,31235.0,34.6488,34.7248,34.6403,34.7163,31235.0
2018-04-03 12:45:00,41.12,41.13,41.04,41.07,30696.0,34.7248,34.7332,34.6572,34.6826,30696.0
2018-04-03 12:50:00,41.07,41.1,41.01,41.01,32333.0,34.6826,34.7079,34.6319,34.6319,32333.0
2018-04-03 12:55:00,41.01,41.04,41.01,41.02,28878.0,34.6319,34.6572,34.6319,34.6403,28878.0
2018-04-03 13:00:00,41.02,41.05,41.0,41.04,39559.0,34.6403,34.6657,34.6234,34.6572,39559.0
2018-04-03 13:05:00,41.05,41.07,41.02,41.03,47285.0,34.6657,34.6826,34.6403,34.6488,47285.0
2018-04-03 13:10:00,41.03,41.1,41.03,41.03,40916.0,34.6488,34.7079,34.6488,34.6488,40916.0
2018-04-03 13:15:00,41.03,41.09,41.02,41.07,27716.0,34.6488,34.6994,34.6403,34.6826,27716.0
2018-04-03 13:20:00,41.08,41.15,41.08,41.13,61323.0,34.691,34.7501,34.691,34.7332,61323.0
2018-04-03 13:25:00,41.13,41.15,41.1,41.12,80914.0,34.7332,34.7501,34.7079,34.7248,80914.0
2018-04-03 13:30:00,41.12,41.15,41.1,41.1,36577.0,34.7248,34.7501,34.7079,34.7079,36577.0
2018-04-03 13:35:00,41.11,41.12,41.09,41.11,35327.0,34.7163,34.7248,34.6994,34.7163,35327.0
2018-04-03 13:40:00,41.1,41.14,41.09,41.14,21201.0,34.7079,34.7417,34.6994,34.7417,21201.0
2018-04-03 13:45:00,41.14,41.15,41.08,41.08,35167.0,34.7417,34.7501,34.691,34.691,35167.0
2018-04-03 13:50:00,41.08,41.12,41.08,41.12,30941.0,34.691,34.7248,34.691,34.7248,30941.0
2018-04-03 13:55:00,41.13,41.19,41.12,41.18,35559.0,34.7332,34.7839,34.7248,34.7754,35559.0
2018-04-03 14:00:00,41.19,41.2,41.15,41.2,55725.0,34.7839,34.7923,34.7501,34.7923,55725.0
2018-04-03 14:05:00,41.2,41.2,41.12,41.16,35680.0,34.7923,34.7923,34.7248,34.7586,35680.0
2018-04-03 14:10:00,41.15,41.18,41.14,41.16,50158.0,34.7501,34.7754,34.7417,34.7586,50158.0
2018-04-03 14:15:00,41.16,41.16,41.1,41.13,37311.0,34.7586,34.7586,34.7079,34.7332,37311.0
2018-04-03 14:20:00,41.13,41.16,41.1,41.16,43343.0,34.7332,34.7586,34.7079,34.7586,43343.0
2018-04-03 14:25:00,41.16,41.17,41.1,41.14,51239.0,34.7586,34.767,34.7079,34.7417,51239.0
2018-04-03 14:30:00,41.14,41.14,41.05,41.08,60253.0,34.7417,34.7417,34.6657,34.691,60253.0
2018-04-03 14:35:00,41.07,41.08,41.02,41.06,66941.0,34.6826,34.691,34.6403,34.6741,66941.0
2018-04-03 14:40:00,41.05,41.08,41.04,41.05,46004.0,34.6657,34.691,34.6572,34.6657,46004.0
2018-04-03 14:45:00,41.05,41.2,41.05,41.16,103435.0,34.6657,34.7923,34.6657,34.7586,103435.0
2018-04-03 14:50:00,41.16,41.2,41.11,41.19,41544.0,34.7586,34.7923,34.7163,34.7839,41544.0
2018-04-03 14:55:00,41.2,41.31,41.19,41.26,78588.0,34.7923,34.8852,34.7839,34.843,78588.0
2018-04-03 15:00:00,41.26,41.33,41.23,41.31,120932.0,34.843,34.9021,34.8177,34.8852,120932.0
2018-04-03 15:05:00,41.31,41.5,41.31,41.46,66733.0,34.8852,35.0457,34.8852,35.0119,66733.0
2018-04-03 15:10:00,41.46,41.5,41.37,41.4,86894.0,35.0119,35.0457,34.9359,34.9612,86894.0
2018-04-03 15:15:00,41.4,41.41,41.31,41.39,68853.0,34.9612,34.9697,34.8852,34.9528,68853.0
2018-04-03 15:20:00,41.4,41.45,41.36,41.39,353783.0,34.9612,35.0035,34.9274,34.9528,353783.0
2018-04-03 15:25:00,41.4,41.44,41.36,41.42,107136.0,34.9612,34.995,34.9274,34.9781,107136.0
2018-04-03 15:30:00,41.42,41.44,41.3,41.32,100063.0,34.9781,34.995,34.8768,34.8937,100063.0
2018-04-03 15:35:00,41.31,41.37,41.27,41.37,125112.0,34.8852,34.9359,34.8514,34.9359,125112.0
2018-04-03 15:40:00,41.37,41.4,41.31,41.33,171473.0,34.9359,34.9612,34.8852,34.9021,171473.0
2018-04-03 15:45:00,41.32,41.39,41.26,41.27,176209.0,34.8937,34.9528,34.843,34.8514,176209.0
2018-04-03 15:50:00,41.29,41.29,41.2,41.23,247975.0,34.8683,34.8683,34.7923,34.8177,247975.0
2018-04-03 15:55:00,41.23,41.27,41.16,41.19,756263.0,34.8177,34.8514,34.7586,34.7839,756263.0
2018-04-04 09:30:00,40.78,41.13,40.72,41.02,180515.0,34.4377,34.7332,34.387,34.6403,180515.0
2018-04-04 09:35:00,41.02,41.03,40.91,41.03,182855.0,34.6403,34.6488,34.5474,34.6488,182855.0
2018-04-04 09:40:00,41.02,41.12,40.95,41.12,112803.0,34.6403,34.7248,34.5812,34.7248,112803.0
2018-04-04 09:45:00,41.12,41.12,40.95,41.08,105302.0,34.7248,34.7248,34.5812,34.691,105302.0
2018-04-04 09:50:00,41.08,41.27,41.07,41.25,121232.0,34.691,34.8514,34.6826,34.8346,121232.0
2018-04-04 09:55:00,41.26,41.43,41.24,41.43,105081.0,34.843,34.9866,34.8261,34.9866,105081.0
2018-04-04 10:00:00,41.43,41.43,41.33,41.39,113777.0,34.9866,34.9866,34.9021,34.9528,113777.0
2018-04-04 10:05:00,41.39,41.5,41.37,41.45,166015.0,34.9528,35.0457,34.9359,35.0035,166015.0
2018-04-04 10:10:00,41.44,41.52,41.43,41.48,98633.0,34.995,35.0626,34.9866,35.0288,98633.0
2018-04-04 10:15:00,41.47,41.49,41.43,41.48,72965.0,35.0203,35.0372,34.9866,35.0288,72965.0
2018-04-04 10:20:00,41.48,41.48,41.39,41.41,100612.0,35.0288,35.0288,34.9528,34.9697,100612.0
2018-04-04 10:25:00,41.41,41.46,41.39,41.41,45218.0,34.9697,35.0119,34.9528,34.9697,45218.0
2018-04-04 10:30:00,41.41,41.43,41.34,41.35,58021.0,34.9697,34.9866,34.9106,34.919,58021.0
2018-04-04 10:35:00,41.34,41.43,41.34,41.43,45632.0,34.9106,34.9866,34.9106,34.9866,45632.0
2018-04-04 10:40:00,41.43,41.52,41.42,41.48,77067.0,34.9866,35.0626,34.9781,35.0288,77067.0
2018-04-04 10:45:00,41.48,41.59,41.48,41.58,51993.0,35.0288,35.1217,35.0288,35.1132,51993.0
2018-04-04 10:50:00,41.58,41.65,41.57,41.64,60977.0,35.1132,35.1723,35.1048,35.1639,60977.0
2018-04-04 10:55:00,41.64,41.68,41.63,41.66,52336.0,35.1639,35.1977,35.1555,35.1808,52336.0
2018-04-04 11:00:00,41.66,41.67,41.58,41.65,51174.0,35.1808,35.1892,35.1132,35.1723,51174.0
2018-04-04 11:05:00,41.65,41.73,41.63,41.73,51444.0,35.1723,35.2399,35.1555,35.2399,51444.0
2018-04-04 11:10:00,41.72,41.76,41.68,41.69,58037.0,35.2315,35.2652,35.1977,35.2061,58037.0
2018-04-04 11:15:00,41.69,41.76,41.68,41.7,49309.0,35.2061,35.2652,35.1977,35.2146,49309.0
2018-04-04 11:20:00,41.71,41.73,41.65,41.69,53691.0,35.223,35.2399,35.1723,35.2061,53691.0
2018-04-04 11:25:00,41.68,41.75,41.65,41.75,79481.0,35.1977,35.2568,35.1723,35.2568,79481.0
2018-04-04 11:30:00,41.74,41.88,41.73,41.87,212229.0,35.2483,35.3666,35.2399,35.3581,212229.0
2018-04-04 11:35:00,41.87,41.89,41.77,41.87,360285.0,35.3581,35.375,35.2737,35.3581,360285.0
2018-04-04 11:40:00,41.85,41.85,41.78,41.8,124368.0,35.3412,35.3412,35.2821,35.299,124368.0
2018-04-04 11:45:00,41.8,41.83,41.76,41.77,63740.0,35.299,35.3244,35.2652,35.2737,63740.0
2018-04-04 11:50:00,41.77,41.83,41.76,41.79,76791.0,35.2737,35.3244,35.2652,35.2906,76791.0
2018-04-04 11:55:00,41.8,41.82,41.76,41.78,49365.0,35.299,35.3159,35.2652,35.2821,49365.0
2018-04-04 12:00:00,41.79,41.8,41.7,41.75,52100.0,35.2906,35.299,35.2146,35.2568,52100.0
2018-04-04 12:05:00,41.76,41.84,41.71,41.83,144071.0,35.2652,35.3328,35.223,35.3244,144071.0
2018-04-04 12:10:00,41.82,41.93,41.82,41.9,83164.0,35.3159,35.4088,35.3159,35.3835,83164.0
2018-04-04 12:15:00,41.89,41.94,41.85,41.92,38340.0,35.375,35.4172,35.3412,35.4004,38340.0
2018-04-04 12:20:00,41.91,42.02,41.88,41.97,96009.0,35.3919,35.4848,35.3666,35.4426,96009.0
2018-04-04 12:25:00,41.96,41.99,41.92,41.99,64230.0,35.4341,35.4595,35.4004,35.4595,64230.0
2018-04-04 12:30:00,41.99,42.0,41.95,42.0,50774.0,35.4595,35.4679,35.4257,35.4679,50774.0
2018-04-04 12:35:00,42.0,42.06,41.95,41.98,36099.0,35.4679,35.5186,35.4257,35.451,36099.0
2018-04-04 12:40:00,41.99,42.03,41.95,42.03,53556.0,35.4595,35.4932,35.4257,35.4932,53556.0
2018-04-04 12:45:00,42.03,42.07,42.02,42.03,39850.0,35.4932,35.527,35.4848,35.4932,39850.0
2018-04-04 12:50:00,42.03,42.03,41.98,42.02,108612.0,35.4932,35.4932,35.451,35.4848,108612.0
2018-04-04 12:55:00,42.01,42.03,41.97,41.97,51545.0,35.4764,35.4932,35.4426,35.4426,51545.0
2018-04-04 13:00:00,41.97,42.03,41.97,41.98,33595.0,35.4426,35.4932,35.4426,35.451,33595.0
2018-04-04 13:05:00,41.99,42.01,41.97,41.98,68158.0,35.4595,35.4764,35.4426,35.451,68158.0
2018-04-04 13:10:00,41.98,41.98,41.93,41.94,45162.0,35.451,35.451,35.4088,35.4172,45162.0
2018-04-04 13:15:00,41.94,41.98,41.93,41.93,39509.0,35.4172,35.451,35.4088,35.4088,39509.0
2018-04-04 13:20:00,41.93,42.0,41.9,41.97,84782.0,35.4088,35.4679,35.3835,35.4426,84782.0
2018-04-04 13:25:00,41.97,41.98,41.91,41.97,62686.0,35.4426,35.451,35.3919,35.4426,62686.0
2018-04-04 13:30:00,41.98,41.98,41.91,41.93,53770.0,35.451,35.451,35.3919,35.4088,53770.0
2018-04-04 13:35:00,41.93,41.98,41.93,41.98,47095.0,35.4088,35.451,35.4088,35.451,47095.0
2018-04-04 13:40:00,41.98,42.04,41.97,42.04,119898.0,35.451,35.5017,35.4426,35.5017,119898.0
2018-04-04 13:45:00,42.04,42.04,41.99,42.01,49276.0,35.5017,35.5017,35.4595,35.4764,49276.0
2018-04-04 13:50:00,42.01,42.01,41.97,41.98,60553.0,35.4764,35.4764,35.4426,35.451,60553.0
2018-04-04 13:55:00,41.99,42.02,41.98,42.02,42112.0,35.4595,35.4848,35.451,35.4848,42112.0
2018-04-04 14:00:00,42.03,42.06,42.02,42.03,29706.0,35.4932,35.5186,35.4848,35.4932,29706.0
2018-04-04 14:05:00,42.04,42.09,42.03,42.08,52922.0,35.5017,35.5439,35.4932,35.5355,52922.0
2018-04-04 14:10:00,42.08,42.11,42.07,42.08,49026.0,35.5355,35.5608,35.527,35.5355,49026.0
2018-04-04 14:15:00,42.08,42.21,42.06,42.18,69529.0,35.5355,35.6453,35.5186,35.6199,69529.0
2018-04-04 14:20:00,42.18,42.22,42.18,42.18,40195.0,35.6199,35.6537,35.6199,35.6199,40195.0
2018-04-04 14:25:00,42.19,42.22,42.18,42.21,61243.0,35.6284,35.6537,35.6199,35.6453,61243.0
2018-04-04 14:30:00,42.21,42.22,42.17,42.17,48271.0,35.6453,35.6537,35.6115,35.6115,48271.0
2018-04-04 14:35:00,42.18,42.21,42.13,42.16,39421.0,35.6199,35.6453,35.5777,35.603,39421.0
2018-04-04 14:40:00,42.16,42.29,42.16,42.27,68884.0,35.603,35.7128,35.603,35.6959,68884.0
2018-04-04 14:45:00,42.28,42.31,42.22,42.23,54738.0,35.7044,35.7297,35.6537,35.6621,54738.0
2018-04-04 14:50:00,42.24,42.25,42.2,42.2,55937.0,35.6706,35.679,35.6368,35.6368,55937.0
2018-04-04 14:55:00,42.2,42.23,42.19,42.22,51074.0,35.6368,35.6621,35.6284,35.6537,51074.0
2018-04-04 15:00:00,42.21,42.26,42.19,42.25,76575.0,35.6453,35.6875,35.6284,35.679,76575.0
2018-04-04 15:05:00,42.25,42.3,42.24,42.3,111071.0,35.679,35.7213,35.6706,35.7213,111071.0
2018-04-04 15:10:00,42.3,42.3,42.23,42.23,88923.0,35.7213,35.7213,35.6621,35.6621,88923.0
2018-04-04 15:15:00,42.23,42.24,42.18,42.19,111063.0,35.6621,35.6706,35.6199,35.6284,111063.0
2018-04-04 15:20:00,42.19,42.28,42.18,42.26,128516.0,35.6284,35.7044,35.6199,35.6875,128516.0
2018-04-04 15:25:00,42.25,42.31,42.25,42.27,137423.0,35.679,35.7297,35.679,35.6959,137423.0
2018-04-04 15:30:00,42.27,42.28,42.22,42.22,141672.0,35.6959,35.7044,35.6537,35.6537,141672.0
2018-04-04 15:35:00,42.23,42.23,42.2,42.22,162521.0,35.6621,35.6621,35.6368,35.6537,162521.0
2018-04-04 15:40:00,42.22,42.22,42.14,42.14,145728.0,35.6537,35.6537,35.5861,35.5861,145728.0
2018-04-04 15:45:00,42.14,42.22,42.14,42.21,295168.0,35.5861,35.6537,35.5861,35.6453,295168.0
2018-04-04 15:50:00,42.22,42.22,42.16,42.18,213764.0,35.6537,35.6537,35.603,35.6199,213764.0
2018-04-04 15:55:00,42.18,42.21,42.07,42.07,682851.0,35.6199,35.6453,35.527,35.527,682851.0
2018-04-05 09:30:00,42.24,42.46,42.24,42.31,195193.0,35.6706,35.8564,35.6706,35.7297,195193.0
2018-04-05 09:35:00,42.32,42.34,42.16,42.16,143693.0,35.7381,35.755,35.603,35.603,143693.0
2018-04-05 09:40:00,42.17,42.19,42.07,42.18,80745.0,35.6115,35.6284,35.527,35.6199,80745.0
2018-04-05 09:45:00,42.18,42.21,42.11,42.21,99870.0,35.6199,35.6453,35.5608,35.6453,99870.0
2018-04-05 09:50:00,42.21,42.25,42.15,42.23,84367.0,35.6453,35.679,35.5946,35.6621,84367.0
2018-04-05 09:55:00,42.23,42.32,42.22,42.32,120940.0,35.6621,35.7381,35.6537,35.7381,120940.0
2018-04-05 10:00:00,42.32,42.33,42.13,42.19,128447.0,35.7381,35.7466,35.5777,35.6284,128447.0
2018-04-05 10:05:00,42.2,42.28,42.19,42.19,55585.0,35.6368,35.7044,35.6284,35.6284,55585.0
2018-04-05 10:10:00,42.19,42.25,42.16,42.18,73955.0,35.6284,35.679,35.603,35.6199,73955.0
2018-04-05 10:15:00,42.17,42.21,42.12,42.14,69100.0,35.6115,35.6453,35.5692,35.5861,69100.0
2018-04-05 10:20:00,42.15,42.22,42.11,42.2,49533.0,35.5946,35.6537,35.5608,35.6368,49533.0
2018-04-05 10:25:00,42.21,42.25,42.19,42.24,39503.0,35.6453,35.679,35.6284,35.6706,39503.0
2018-04-05 10:30:00,42.24,42.24,42.18,42.21,53120.0,35.6706,35.6706,35.6199,35.6453,53120.0
2018-04-05 10:35:00,42.22,42.23,42.13,42.13,35602.0,35.6537,35.6621,35.5777,35.5777,35602.0
2018-04-05 10:40:00,42.14,42.17,42.11,42.11,47869.0,35.5861,35.6115,35.5608,35.5608,47869.0
2018-04-05 10:45:00,42.12,42.16,42.08,42.09,56556.0,35.5692,35.603,35.5355,35.5439,56556.0
2018-04-05 10:50:00,42.09,42.16,42.09,42.16,66105.0,35.5439,35.603,35.5439,35.603,66105.0
2018-04-05 10:55:00,42.16,42.19,42.1,42.11,44042.0,35.603,35.6284,35.5524,35.5608,44042.0
2018-04-05 11:00:00,42.11,42.12,42.05,42.09,72966.0,35.5608,35.5692,35.5101,35.5439,72966.0
2018-04-05 11:05:00,42.09,42.26,42.08,42.25,54989.0,35.5439,35.6875,35.5355,35.679,54989.0
2018-04-05 11:10:00,42.26,42.31,42.22,42.28,38167.0,35.6875,35.7297,35.6537,35.7044,38167.0
2018-04-05 11:15:00,42.28,42.35,42.26,42.32,41188.0,35.7044,35.7635,35.6875,35.7381,41188.0
2018-04-05 11:20:00,42.32,42.37,42.3,42.32,32325.0,35.7381,35.7804,35.7213,35.7381,32325.0
2018-04-05 11:25:00,42.32,42.37,42.3,42.34,57394.0,35.7381,35.7804,35.7213,35.755,57394.0
2018-04-05 11:30:00,42.34,42.39,42.3,42.37,34458.0,35.755,35.7973,35.7213,35.7804,34458.0
2018-04-05 11:35:00,42.37,42.38,42.3,42.3,48785.0,35.7804,35.7888,35.7213,35.7213,48785.0
2018-04-05 11:40:00,42.3,42.31,42.24,42.26,45185.0,35.7213,35.7297,35.6706,35.6875,45185.0
2018-04-05 11:45:00,42.26,42.26,42.18,42.2,45196.0,35.6875,35.6875,35.6199,35.6368,45196.0
2018-04-05 11:50:00,42.2,42.26,42.2,42.2,45953.0,35.6368,35.6875,35.6368,35.6368,45953.0
2018-04-05 11:55:00,42.2,42.2,42.06,42.12,61335.0,35.6368,35.6368,35.5186,35.5692,61335.0
2018-04-05 12:00:00,42.12,42.16,42.12,42.14,37060.0,35.5692,35.603,35.5692,35.5861,37060.0
2018-04-05 12:05:00,42.14,42.14,42.09,42.13,41365.0,35.5861,35.5861,35.5439,35.5777,41365.0
2018-04-05 12:10:00,42.13,42.18,42.12,42.17,44528.0,35.5777,35.6199,35.5692,35.6115,44528.0
2018-04-05 12:15:00,42.16,42.17,42.11,42.14,59591.0,35.603,35.6115,35.5608,35.5861,59591.0
2018-04-05 12:20:00,42.15,42.17,42.12,42.14,45114.0,35.5946,35.6115,35.5692,35.5861,45114.0
2018-04-05 12:25:00,42.15,42.22,42.15,42.19,34719.0,35.5946,35.6537,35.5946,35.6284,34719.0
2018-04-05 12:30:00,42.19,42.22,42.17,42.2,29130.0,35.6284,35.6537,35.6115,35.6368,29130.0
2018-04-05 12:35:00,42.19,42.21,42.13,42.21,45766.0,35.6284,35.6453,35.5777,35.6453,45766.0
2018-04-05 12:40:00,42.2,42.21,42.16,42.16,34446.0,35.6368,35.6453,35.603,35.603,34446.0
2018-04-05 12:45:00,42.16,42.24,42.15,42.23,40430.0,35.603,35.6706,35.5946,35.6621,40430.0
2018-04-05 12:50:00,42.23,42.26,42.21,42.26,26545.0,35.6621,35.6875,35.6453,35.6875,26545.0
2018-04-05 12:55:00,42.26,42.29,42.25,42.27,29251.0,35.6875,35.7128,35.679,35.6959,29251.0
2018-04-05 13:00:00,42.26,42.33,42.26,42.31,50050.0,35.6875,35.7466,35.6875,35.7297,50050.0
2018-04-05 13:05:00,42.32,42.34,42.3,42.32,38102.0,35.7381,35.755,35.7213,35.7381,38102.0
2018-04-05 13:10:00,42.31,42.32,42.26,42.29,36498.0,35.7297,35.7381,35.6875,35.7128,36498.0
2018-04-05 13:15:00,42.29,42.3,42.25,42.26,46717.0,35.7128,35.7213,35.679,35.6875,46717.0
2018-04-05 13:20:00,42.26,42.26,42.17,42.2,90200.0,35.6875,35.6875,35.6115,35.6368,90200.0
2018-04-05 13:25:00,42.21,42.23,42.16,42.19,29835.0,35.6453,35.6621,35.603,35.6284,29835.0
2018-04-05 13:30:00,42.19,42.21,42.15,42.21,38067.0,35.6284,35.6453,35.5946,35.6453,38067.0
2018-04-05 13:35:00,42.21,42.24,42.16,42.22,48892.0,35.6453,35.6706,35.603,35.6537,48892.0
2018-04-05 13:40:00,42.21,42.21,42.1,42.11,70307.0,35.6453,35.6453,35.5524,35.5608,70307.0
2018-04-05 13:45:00,42.11,42.18,42.1,42.16,35468.0,35.5608,35.6199,35.5524,35.603,35468.0
2018-04-05 13:50:00,42.16,42.24,42.15,42.23,40733.0,35.603,35.6706,35.5946,35.6621,40733.0
2018-04-05 13:55:00,42.22,42.23,42.18,42.19,47504.0,35.6537,35.6621,35.6199,35.6284,47504.0
2018-04-05 14:00:00,42.2,42.29,42.19,42.27,81054.0,35.6368,35.7128,35.6284,35.6959,81054.0
2018-04-05 14:05:00,42.26,42.27,42.21,42.23,35932.0,35.6875,35.6959,35.6453,35.6621,35932.0
2018-04-05 14:10:00,42.23,42.26,42.19,42.2,71165.0,35.6621,35.6875,35.6284,35.6368,71165.0
2018-04-05 14:15:00,42.21,42.27,42.2,42.27,36502.0,35.6453,35.6959,35.6368,35.6959,36502.0
2018-04-05 14:20:00,42.27,42.27,42.2,42.2,45922.0,35.6959,35.6959,35.6368,35.6368,45922.0
2018-04-05 14:25:00,42.21,42.27,42.19,42.26,71170.0,35.6453,35.6959,35.6284,35.6875,71170.0
2018-04-05 14:30:00,42.27,42.33,42.26,42.32,56616.0,35.6959,35.7466,35.6875,35.7381,56616.0
2018-04-05 14:35:00,42.32,42.33,42.23,42.24,39014.0,35.7381,35.7466,35.6621,35.6706,39014.0
2018-04-05 14:40:00,42.25,42.31,42.22,42.3,50221.0,35.679,35.7297,35.6537,35.7213,50221.0
2018-04-05 14:45:00,42.31,42.35,42.3,42.32,38102.0,35.7297,35.7635,35.7213,35.7381,38102.0
2018-04-05 14:50:00,42.31,42.32,42.28,42.31,30915.0,35.7297,35.7381,35.7044,35.7297,30915.0
2018-04-05 14:55:00,42.31,42.34,42.27,42.28,44391.0,35.7297,35.755,35.6959,35.7044,44391.0
2018-04-05 15:00:00,42.28,42.29,42.23,42.26,33066.0,35.7044,35.7128,35.6621,35.6875,33066.0
2018-04-05 15:05:00,42.26,42.33,42.26,42.33,75417.0,35.6875,35.7466,35.6875,35.7466,75417.0
2018-04-05 15:10:00,42.33,42.34,42.3,42.33,38674.0,35.7466,35.755,35.7213,35.7466,38674.0
2018-04-05 15:15:00,42.34,42.36,42.32,42.34,54600.0,35.755,35.7719,35.7381,35.755,54600.0
2018-04-05 15:20:00,42.34,42.34,42.31,42.32,50707.0,35.755,35.755,35.7297,35.7381,50707.0
2018-04-05 15:25:00,42.31,42.32,42.26,42.28,61580.0,35.7297,35.7381,35.6875,35.7044,61580.0
2018-04-05 15:30:00,42.28,42.29,42.22,42.23,62699.0,35.7044,35.7128,35.6537,35.6621,62699.0
2018-04-05 15:35:00,42.23,42.26,42.19,42.22,90508.0,35.6621,35.6875,35.6284,35.6537,90508.0
2018-04-05 15:40:00,42.22,42.31,42.21,42.29,105937.0,35.6537,35.7297,35.6453,35.7128,105937.0
2018-04-05 15:45:00,42.3,42.33,42.29,42.33,95128.0,35.7213,35.7466,35.7128,35.7466,95128.0
2018-04-05 15:50:00,42.33,42.34,42.25,42.28,228620.0,35.7466,35.755,35.679,35.7044,228620.0
2018-04-05 15:55:00,42.28,42.29,42.19,42.2,373488.0,35.7044,35.7128,35.6284,35.6368,373488.0
2018-04-06 09:30:00,42.06,42.23,41.99,42.22,137589.0,35.5186,35.6621,35.4595,35.6537,137589.0
2018-04-06 09:35:00,42.22,42.27,42.17,42.23,64395.0,35.6537,35.6959,35.6115,35.6621,64395.0
2018-04-06 09:40:00,42.23,42.25,42.15,42.2,71564.0,35.6621,35.679,35.5946,35.6368,71564.0
2018-04-06 09:45:00,42.19,42.25,42.15,42.25,48207.0,35.6284,35.679,35.5946,35.679,48207.0
2018-04-06 09:50:00,42.25,42.25,42.17,42.17,47564.0,35.679,35.679,35.6115,35.6115,47564.0
2018-04-06 09:55:00,42.18,42.21,42.14,42.17,45480.0,35.6199,35.6453,35.5861,35.6115,45480.0
2018-04-06 10:00:00,42.18,42.25,42.18,42.25,37861.0,35.6199,35.679,35.6199,35.679,37861.0
2018-04-06 10:05:00,42.25,42.3,42.22,42.3,33955.0,35.679,35.7213,35.6537,35.7213,33955.0
2018-04-06 10:10:00,42.3,42.33,42.26,42.3,35139.0,35.7213,35.7466,35.6875,35.7213,35139.0
2018-04-06 10:15:00,42.3,42.36,42.3,42.35,35818.0,35.7213,35.7719,35.7213,35.7635,35818.0
2018-04-06 10:20:00,42.33,42.38,42.3,42.31,30638.0,35.7466,35.7888,35.7213,35.7297,30638.0
2018-04-06 10:25:00,42.3,42.32,42.25,42.26,40546.0,35.7213,35.7381,35.679,35.6875,40546.0
2018-04-06 10:30:00,42.26,42.3,42.2,42.22,37210.0,35.6875,35.7213,35.6368,35.6537,37210.0
2018-04-06 10:35:00,42.21,42.22,42.17,42.19,19616.0,35.6453,35.6537,35.6115,35.6284,19616.0
2018-04-06 10:40:00,42.19,42.19,42.11,42.14,30391.0,35.6284,35.6284,35.5608,35.5861,30391.0
2018-04-06 10:45:00,42.14,42.15,42.05,42.08,42832.0,35.5861,35.5946,35.5101,35.5355,42832.0
2018-04-06 10:50:00,42.08,42.14,42.07,42.11,59133.0,35.5355,35.5861,35.527,35.5608,59133.0
2018-04-06 10:55:00,42.12,42.18,42.11,42.17,33538.0,35.5692,35.6199,35.5608,35.6115,33538.0
2018-04-06 11:00:00,42.16,42.17,42.1,42.13,75817.0,35.603,35.6115,35.5524,35.5777,75817.0
2018-04-06 11:05:00,42.13,42.18,42.11,42.16,44364.0,35.5777,35.6199,35.5608,35.603,44364.0
2018-04-06 11:10:00,42.16,42.22,42.14,42.15,49253.0,35.603,35.6537,35.5861,35.5946,49253.0
2018-04-06 11:15:00,42.14,42.16,42.11,42.15,42102.0,35.5861,35.603,35.5608,35.5946,42102.0
2018-04-06 11:20:00,42.16,42.16,42.05,42.05,53278.0,35.603,35.603,35.5101,35.5101,53278.0
2018-04-06 11:25:00,42.05,42.09,41.98,42.06,155036.0,35.5101,35.5439,35.451,35.5186,155036.0
2018-04-06 11:30:00,42.07,42.12,42.07,42.12,36668.0,35.527,35.5692,35.527,35.5692,36668.0
2018-04-06 11:35:00,42.12,42.12,42.05,42.09,48545.0,35.5692,35.5692,35.5101,35.5439,48545.0
2018-04-06 11:40:00,42.09,42.15,42.09,42.1,32250.0,35.5439,35.5946,35.5439,35.5524,32250.0
2018-04-06 11:45:00,42.1,42.14,42.07,42.08,41355.0,35.5524,35.5861,35.527,35.5355,41355.0
2018-04-06 11:50:00,42.08,42.11,42.07,42.07,32334.0,35.5355,35.5608,35.527,35.527,32334.0
2018-04-06 11:55:00,42.08,42.12,42.07,42.1,35032.0,35.5355,35.5692,35.527,35.5524,35032.0
2018-04-06 12:00:00,42.11,42.12,42.04,42.05,40943.0,35.5608,35.5692,35.5017,35.5101,40943.0
2018-04-06 12:05:00,42.04,42.11,42.02,42.07,24389.0,35.5017,35.5608,35.4848,35.527,24389.0
2018-04-06 12:10:00,42.06,42.07,42.01,42.02,41127.0,35.5186,35.527,35.4764,35.4848,41127.0
2018-04-06 12:15:00,42.03,42.03,42.0,42.0,27928.0,35.4932,35.4932,35.4679,35.4679,27928.0
2018-04-06 12:20:00,42.0,42.05,41.98,42.02,104730.0,35.4679,35.5101,35.451,35.4848,104730.0
2018-04-06 12:25:00,42.02,42.04,42.0,42.01,41756.0,35.4848,35.5017,35.4679,35.4764,41756.0
2018-04-06 12:30:00,42.01,42.06,41.98,42.03,71415.0,35.4764,35.5186,35.451,35.4932,71415.0
2018-04-06 12:35:00,42.04,42.08,42.03,42.05,32869.0,35.5017,35.5355,35.4932,35.5101,32869.0
2018-04-06 12:40:00,42.05,42.12,42.05,42.11,41366.0,35.5101,35.5692,35.5101,35.5608,41366.0
2018-04-06 12:45:00,42.1,42.15,42.09,42.13,35436.0,35.5524,35.5946,35.5439,35.5777,35436.0
2018-04-06 12:50:00,42.13,42.17,42.1,42.16,45998.0,35.5777,35.6115,35.5524,35.603,45998.0
2018-04-06 12:55:00,42.16,42.21,42.16,42.19,68364.0,35.603,35.6453,35.603,35.6284,68364.0
2018-04-06 13:00:00,42.18,42.18,42.08,42.08,139846.0,35.6199,35.6199,35.5355,35.5355,139846.0
2018-04-06 13:05:00,42.08,42.09,42.0,42.0,46589.0,35.5355,35.5439,35.4679,35.4679,46589.0
2018-04-06 13:10:00,42.0,42.06,42.0,42.04,56738.0,35.4679,35.5186,35.4679,35.5017,56738.0
2018-04-06 13:15:00,42.04,42.05,42.0,42.02,43550.0,35.5017,35.5101,35.4679,35.4848,43550.0
2018-04-06 13:20:00,42.02,42.03,42.0,42.0,23347.0,35.4848,35.4932,35.4679,35.4679,23347.0
2018-04-06 13:25:00,42.0,42.08,42.0,42.03,46631.0,35.4679,35.5355,35.4679,35.4932,46631.0
2018-04-06 13:30:00,42.03,42.06,42.0,42.0,55751.0,35.4932,35.5186,35.4679,35.4679,55751.0
2018-04-06 13:35:00,42.0,42.02,41.95,41.95,66453.0,35.4679,35.4848,35.4257,35.4257,66453.0
2018-04-06 13:40:00,41.95,41.97,41.89,41.95,29846.0,35.4257,35.4426,35.375,35.4257,29846.0
2018-04-06 13:45:00,41.94,41.96,41.83,41.84,47591.0,35.4172,35.4341,35.3244,35.3328,47591.0
2018-04-06 13:50:00,41.84,41.85,41.75,41.77,41625.0,35.3328,35.3412,35.2568,35.2737,41625.0
2018-04-06 13:55:00,41.77,41.79,41.71,41.72,38734.0,35.2737,35.2906,35.223,35.2315,38734.0
2018-04-06 14:00:00,41.71,41.77,41.68,41.71,60636.0,35.223,35.2737,35.1977,35.223,60636.0
2018-04-06 14:05:00,41.72,41.74,41.62,41.69,68085.0,35.2315,35.2483,35.147,35.2061,68085.0
2018-04-06 14:10:00,41.69,41.72,41.65,41.67,37276.0,35.2061,35.2315,35.1723,35.1892,37276.0
2018-04-06 14:15:00,41.66,41.67,41.59,41.59,55796.0,35.1808,35.1892,35.1217,35.1217,55796.0
2018-04-06 14:20:00,41.6,41.64,41.6,41.61,43382.0,35.1301,35.1639,35.1301,35.1386,43382.0
2018-04-06 14:25:00,41.6,41.61,41.5,41.51,92001.0,35.1301,35.1386,35.0457,35.0541,92001.0
2018-04-06 14:30:00,41.51,41.57,41.48,41.49,78784.0,35.0541,35.1048,35.0288,35.0372,78784.0
2018-04-06 14:35:00,41.49,41.51,41.38,41.4,65740.0,35.0372,35.0541,34.9443,34.9612,65740.0
2018-04-06 14:40:00,41.39,41.47,41.36,41.44,84109.0,34.9528,35.0203,34.9274,34.995,84109.0
2018-04-06 14:45:00,41.43,41.46,41.38,41.41,61786.0,34.9866,35.0119,34.9443,34.9697,61786.0
2018-04-06 14:50:00,41.41,41.42,41.31,41.37,89297.0,34.9697,34.9781,34.8852,34.9359,89297.0
2018-04-06 14:55:00,41.36,41.37,41.25,41.3,58852.0,34.9274,34.9359,34.8346,34.8768,58852.0
2018-04-06 15:00:00,41.31,41.39,41.27,41.27,76510.0,34.8852,34.9528,34.8514,34.8514,76510.0
2018-04-06 15:05:00,41.27,41.36,41.23,41.34,87718.0,34.8514,34.9274,34.8177,34.9106,87718.0
2018-04-06 15:10:00,41.34,41.4,41.28,41.39,117690.0,34.9106,34.9612,34.8599,34.9528,117690.0
2018-04-06 15:15:00,41.38,41.44,41.38,41.39,52570.0,34.9443,34.995,34.9443,34.9528,52570.0
2018-04-06 15:20:00,41.39,41.47,41.39,41.42,52775.0,34.9528,35.0203,34.9528,34.9781,52775.0
2018-04-06 15:25:00,41.43,41.43,41.34,41.38,86569.0,34.9866,34.9866,34.9106,34.9443,86569.0
2018-04-06 15:30:00,41.38,41.5,41.36,41.48,96407.0,34.9443,35.0457,34.9274,35.0288,96407.0
2018-04-06 15:35:00,41.48,41.54,41.43,41.5,118306.0,35.0288,35.0795,34.9866,35.0457,118306.0
2018-04-06 15:40:00,41.5,41.57,41.48,41.52,124506.0,35.0457,35.1048,35.0288,35.0626,124506.0
2018-04-06 15:45:00,41.51,41.55,41.42,41.43,155231.0,35.0541,35.0879,34.9781,34.9866,155231.0
2018-04-06 15:50:00,41.43,41.66,41.42,41.59,267209.0,34.9866,35.1808,34.9781,35.1217,267209.0
2018-04-06 15:55:00,41.59,41.59,41.47,41.47,388054.0,35.1217,35.1217,35.0203,35.0203,388054.0
2018-04-09 09:30:00,41.61,41.83,41.58,41.79,200093.0,35.1386,35.3244,35.1132,35.2906,200093.0
2018-04-09 09:35:00,41.79,41.82,41.59,41.62,71629.0,35.2906,35.3159,35.1217,35.147,71629.0
2018-04-09 09:40:00,41.61,41.7,41.58,41.66,53415.0,35.1386,35.2146,35.1132,35.1808,53415.0
2018-04-09 09:45:00,41.66,41.66,41.56,41.65,82596.0,35.1808,35.1808,35.0963,35.1723,82596.0
2018-04-09 09:50:00,41.65,41.82,41.63,41.8,75853.0,35.1723,35.3159,35.1555,35.299,75853.0
2018-04-09 09:55:00,41.8,41.81,41.71,41.75,114993.0,35.299,35.3075,35.223,35.2568,114993.0
2018-04-09 10:00:00,41.75,41.76,41.72,41.73,117124.0,35.2568,35.2652,35.2315,35.2399,117124.0
2018-04-09 10:05:00,41.73,41.76,41.69,41.74,52323.0,35.2399,35.2652,35.2061,35.2483,52323.0
2018-04-09 10:10:00,41.74,41.75,41.65,41.66,46702.0,35.2483,35.2568,35.1723,35.1808,46702.0
2018-04-09 10:15:00,41.66,41.75,41.66,41.71,46544.0,35.1808,35.2568,35.1808,35.223,46544.0
2018-04-09 10:20:00,41.71,41.73,41.69,41.72,32741.0,35.223,35.2399,35.2061,35.2315,32741.0
2018-04-09 10:25:00,41.72,41.75,41.71,41.71,85130.0,35.2315,35.2568,35.223,35.223,85130.0
2018-04-09 10:30:00,41.72,41.76,41.71,41.75,128402.0,35.2315,35.2652,35.223,35.2568,128402.0
2018-04-09 10:35:00,41.75,41.76,41.73,41.76,38841.0,35.2568,35.2652,35.2399,35.2652,38841.0
2018-04-09 10:40:00,41.76,41.84,41.72,41.84,56295.0,35.2652,35.3328,35.2315,35.3328,56295.0
2018-04-09 10:45:00,41.84,41.88,41.8,41.82,57498.0,35.3328,35.3666,35.299,35.3159,57498.0
2018-04-09 10:50:00,41.81,41.88,41.8,41.88,36602.0,35.3075,35.3666,35.299,35.3666,36602.0
2018-04-09 10:55:00,41.88,41.89,41.84,41.84,41760.0,35.3666,35.375,35.3328,35.3328,41760.0
2018-04-09 11:00:00,41.84,41.86,41.78,41.84,67885.0,35.3328,35.3497,35.2821,35.3328,67885.0
2018-04-09 11:05:00,41.84,41.89,41.82,41.88,41109.0,35.3328,35.375,35.3159,35.3666,41109.0
2018-04-09 11:10:00,41.88,41.94,41.88,41.9,40620.0,35.3666,35.4172,35.3666,35.3835,40620.0
2018-04-09 11:15:00,41.91,41.91,41.89,41.91,81236.0,35.3919,35.3919,35.375,35.3919,81236.0
2018-04-09 11:20:00,41.91,41.91,41.87,41.91,53643.0,35.3919,35.3919,35.3581,35.3919,53643.0
2018-04-09 11:25:00,41.9,42.01,41.9,42.01,50279.0,35.3835,35.4764,35.3835,35.4764,50279.0
2018-04-09 11:30:00,42.01,42.09,42.0,42.07,94544.0,35.4764,35.5439,35.4679,35.527,94544.0
2018-04-09 11:35:00,42.07,42.08,42.02,42.07,32270.0,35.527,35.5355,35.4848,35.527,32270.0
2018-04-09 11:40:00,42.07,42.08,42.0,42.02,56519.0,35.527,35.5355,35.4679,35.4848,56519.0
2018-04-09 11:45:00,42.04,42.07,42.02,42.07,45933.0,35.5017,35.527,35.4848,35.527,45933.0
2018-04-09 11:50:00,42.08,42.09,42.0,42.03,68633.0,35.5355,35.5439,35.4679,35.4932,68633.0
2018-04-09 11:55:00,42.03,42.04,41.97,42.03,67792.0,35.4932,35.5017,35.4426,35.4932,67792.0
2018-04-09 12:00:00,42.04,42.08,42.01,42.02,54606.0,35.5017,35.5355,35.4764,35.4848,54606.0
2018-04-09 12:05:00,42.02,42.11,42.01,42.07,39911.0,35.4848,35.5608,35.4764,35.527,39911.0
2018-04-09 12:10:00,42.08,42.12,42.06,42.09,40249.0,35.5355,35.5692,35.5186,35.5439,40249.0
2018-04-09 12:15:00,42.1,42.13,42.09,42.09,36044.0,35.5524,35.5777,35.5439,35.5439,36044.0
2018-04-09 12:20:00,42.1,42.11,42.01,42.04,61715.0,35.5524,35.5608,35.4764,35.5017,61715.0
2018-04-09 12:25:00,42.03,42.05,42.02,42.04,22893.0,35.4932,35.5101,35.4848,35.5017,22893.0
2018-04-09 12:30:00,42.05,42.05,42.0,42.0,31312.0,35.5101,35.5101,35.4679,35.4679,31312.0
2018-04-09 12:35:00,42.01,42.03,41.95,41.95,128340.0,35.4764,35.4932,35.4257,35.4257,128340.0
2018-04-09 12:40:00,41.95,42.01,41.95,42.0,32486.0,35.4257,35.4764,35.4257,35.4679,32486.0
2018-04-09 12:45:00,42.01,42.02,42.0,42.0,42235.0,35.4764,35.4848,35.4679,35.4679,42235.0
2018-04-09 12:50:00,42.01,42.03,42.0,42.02,40641.0,35.4764,35.4932,35.4679,35.4848,40641.0
2018-04-09 12:55:00,42.02,42.03,42.02,42.02,37859.0,35.4848,35.4932,35.4848,35.4848,37859.0
2018-04-09 13:00:00,42.03,42.06,42.02,42.03,151965.0,35.4932,35.5186,35.4848,35.4932,151965.0
2018-04-09 13:05:00,42.04,42.04,42.0,42.02,61430.0,35.5017,35.5017,35.4679,35.4848,61430.0
2018-04-09 13:10:00,42.02,42.03,42.0,42.0,27359.0,35.4848,35.4932,35.4679,35.4679,27359.0
2018-04-09 13:15:00,42.01,42.03,42.0,42.01,23394.0,35.4764,35.4932,35.4679,35.4764,23394.0
2018-04-09 13:20:00,42.02,42.03,41.99,42.02,53805.0,35.4848,35.4932,35.4595,35.4848,53805.0
2018-04-09 13:25:00,42.02,42.02,42.0,42.02,31391.0,35.4848,35.4848,35.4679,35.4848,31391.0
2018-04-09 13:30:00,42.02,42.03,42.0,42.01,43402.0,35.4848,35.4932,35.4679,35.4764,43402.0
2018-04-09 13:35:00,42.0,42.02,41.98,42.02,39508.0,35.4679,35.4848,35.451,35.4848,39508.0
2018-04-09 13:40:00,42.02,42.03,42.0,42.0,54845.0,35.4848,35.4932,35.4679,35.4679,54845.0
2018-04-09 13:45:00,42.01,42.08,42.0,42.08,64349.0,35.4764,35.5355,35.4679,35.5355,64349.0
2018-04-09 13:50:00,42.08,42.09,42.05,42.08,50241.0,35.5355,35.5439,35.5101,35.5355,50241.0
2018-04-09 13:55:00,42.07,42.09,42.06,42.08,41268.0,35.527,35.5439,35.5186,35.5355,41268.0
2018-04-09 14:00:00,42.09,42.09,42.03,42.04,48266.0,35.5439,35.5439,35.4932,35.5017,48266.0
2018-04-09 14:05:00,42.05,42.05,41.98,42.03,50789.0,35.5101,35.5101,35.451,35.4932,50789.0
2018-04-09 14:10:00,42.02,42.03,41.99,42.0,60371.0,35.4848,35.4932,35.4595,35.4679,60371.0
2018-04-09 14:15:00,42.0,42.03,41.99,42.03,58845.0,35.4679,35.4932,35.4595,35.4932,58845.0
2018-04-09 14:20:00,42.03,42.03,41.96,42.02,51392.0,35.4932,35.4932,35.4341,35.4848,51392.0
2018-04-09 14:25:00,42.02,42.02,41.98,42.01,60970.0,35.4848,35.4848,35.451,35.4764,60970.0
2018-04-09 14:30:00,42.01,42.03,41.99,42.02,52853.0,35.4764,35.4932,35.4595,35.4848,52853.0
2018-04-09 14:35:00,42.01,42.02,41.95,41.98,52821.0,35.4764,35.4848,35.4257,35.451,52821.0
2018-04-09 14:40:00,41.98,41.99,41.93,41.96,65650.0,35.451,35.4595,35.4088,35.4341,65650.0
2018-04-09 14:45:00,41.96,41.99,41.94,41.96,84981.0,35.4341,35.4595,35.4172,35.4341,84981.0
2018-04-09 14:50:00,41.96,42.01,41.96,41.98,163183.0,35.4341,35.4764,35.4341,35.451,163183.0
2018-04-09 14:55:00,41.98,41.98,41.95,41.96,47916.0,35.451,35.451,35.4257,35.4341,47916.0
2018-04-09 15:00:00,41.97,41.97,41.92,41.96,53433.0,35.4426,35.4426,35.4004,35.4341,53433.0
2018-04-09 15:05:00,41.97,41.98,41.95,41.96,54507.0,35.4426,35.451,35.4257,35.4341,54507.0
2018-04-09 15:10:00,41.96,41.97,41.93,41.94,63438.0,35.4341,35.4426,35.4088,35.4172,63438.0
2018-04-09 15:15:00,41.95,41.95,41.9,41.91,48662.0,35.4257,35.4257,35.3835,35.3919,48662.0
2018-04-09 15:20:00,41.91,41.91,41.84,41.88,51523.0,35.3919,35.3919,35.3328,35.3666,51523.0
2018-04-09 15:25:00,41.87,41.9,41.85,41.9,57757.0,35.3581,35.3835,35.3412,35.3835,57757.0
2018-04-09 15:30:00,41.9,41.91,41.82,41.83,96088.0,35.3835,35.3919,35.3159,35.3244,96088.0
2018-04-09 15:35:00,41.82,41.9,41.82,41.87,109878.0,35.3159,35.3835,35.3159,35.3581,109878.0
2018-04-09 15:40:00,41.87,41.88,41.8,41.86,131581.0,35.3581,35.3666,35.299,35.3497,131581.0
2018-04-09 15:45:00,41.85,41.9,41.8,41.81,143562.0,35.3412,35.3835,35.299,35.3075,143562.0
2018-04-09 15:50:00,41.81,41.85,41.78,41.82,173290.0,35.3075,35.3412,35.2821,35.3159,173290.0
2018-04-09 15:55:00,41.82,41.83,41.63,41.68,369222.0,35.3159,35.3244,35.1555,35.1977,369222.0
2018-04-10 09:30:00,42.1,42.31,42.03,42.05,208624.0,35.5524,35.7297,35.4932,35.5101,208624.0
2018-04-10 09:35:00,42.05,42.13,42.04,42.12,71172.0,35.5101,35.5777,35.5017,35.5692,71172.0
2018-04-10 09:40:00,42.14,42.19,42.08,42.09,75944.0,35.5861,35.6284,35.5355,35.5439,75944.0
2018-04-10 09:45:00,42.1,42.18,42.09,42.12,65403.0,35.5524,35.6199,35.5439,35.5692,65403.0
2018-04-10 09:50:00,42.13,42.15,42.04,42.05,102241.0,35.5777,35.5946,35.5017,35.5101,102241.0
2018-04-10 09:55:00,42.05,42.06,41.98,42.01,70133.0,35.5101,35.5186,35.451,35.4764,70133.0
2018-04-10 10:00:00,42.01,42.01,41.94,41.97,52085.0,35.4764,35.4764,35.4172,35.4426,52085.0
2018-04-10 10:05:00,41.98,41.99,41.91,41.96,53098.0,35.451,35.4595,35.3919,35.4341,53098.0
2018-04-10 10:10:00,41.97,42.04,41.96,42.0,107067.0,35.4426,35.5017,35.4341,35.4679,107067.0
2018-04-10 10:15:00,42.01,42.02,41.98,41.98,55411.0,35.4764,35.4848,35.451,35.451,55411.0
2018-04-10 10:20:00,41.99,42.03,41.96,42.02,65124.0,35.4595,35.4932,35.4341,35.4848,65124.0
2018-04-10 10:25:00,42.01,42.02,41.98,42.0,131880.0,35.4764,35.4848,35.451,35.4679,131880.0
2018-04-10 10:30:00,42.0,42.02,41.99,42.01,82866.0,35.4679,35.4848,35.4595,35.4764,82866.0
2018-04-10 10:35:00,42.01,42.02,41.97,41.97,74432.0,35.4764,35.4848,35.4426,35.4426,74432.0
2018-04-10 10:40:00,41.97,42.0,41.96,41.99,35767.0,35.4426,35.4679,35.4341,35.4595,35767.0
2018-04-10 10:45:00,41.99,42.01,41.94,41.95,113993.0,35.4595,35.4764,35.4172,35.4257,113993.0
2018-04-10 10:50:00,41.95,42.0,41.93,42.0,57975.0,35.4257,35.4679,35.4088,35.4679,57975.0
2018-04-10 10:55:00,41.99,42.0,41.91,41.91,92001.0,35.4595,35.4679,35.3919,35.3919,92001.0
2018-04-10 11:00:00,41.92,41.99,41.9,41.98,100864.0,35.4004,35.4595,35.3835,35.451,100864.0
2018-04-10 11:05:00,41.99,42.0,41.95,41.97,44252.0,35.4595,35.4679,35.4257,35.4426,44252.0
2018-04-10 11:10:00,41.97,41.97,41.9,41.94,35128.0,35.4426,35.4426,35.3835,35.4172,35128.0
2018-04-10 11:15:00,41.95,41.95,41.91,41.92,33491.0,35.4257,35.4257,35.3919,35.4004,33491.0
2018-04-10 11:20:00,41.93,41.96,41.92,41.96,32346.0,35.4088,35.4341,35.4004,35.4341,32346.0
2018-04-10 11:25:00,41.96,41.98,41.94,41.96,37862.0,35.4341,35.451,35.4172,35.4341,37862.0
2018-04-10 11:30:00,41.96,41.98,41.95,41.98,37018.0,35.4341,35.451,35.4257,35.451,37018.0
2018-04-10 11:35:00,41.98,41.99,41.95,41.97,65771.0,35.451,35.4595,35.4257,35.4426,65771.0
2018-04-10 11:40:00,41.98,41.98,41.91,41.91,91554.0,35.451,35.451,35.3919,35.3919,91554.0
2018-04-10 11:45:00,41.91,41.91,41.77,41.8,55851.0,35.3919,35.3919,35.2737,35.299,55851.0
2018-04-10 11:50:00,41.79,41.87,41.77,41.87,38515.0,35.2906,35.3581,35.2737,35.3581,38515.0
2018-04-10 11:55:00,41.87,41.93,41.87,41.91,32553.0,35.3581,35.4088,35.3581,35.3919,32553.0
2018-04-10 12:00:00,41.91,41.93,41.83,41.84,36694.0,35.3919,35.4088,35.3244,35.3328,36694.0
2018-04-10 12:05:00,41.86,41.87,41.81,41.86,28796.0,35.3497,35.3581,35.3075,35.3497,28796.0
2018-04-10 12:10:00,41.87,41.88,41.83,41.85,64905.0,35.3581,35.3666,35.3244,35.3412,64905.0
2018-04-10 12:15:00,41.85,41.86,41.83,41.85,43789.0,35.3412,35.3497,35.3244,35.3412,43789.0
2018-04-10 12:20:00,41.86,41.86,41.78,41.79,153563.0,35.3497,35.3497,35.2821,35.2906,153563.0
2018-04-10 12:25:00,41.79,41.79,41.56,41.65,109667.0,35.2906,35.2906,35.0963,35.1723,109667.0
2018-04-10 12:30:00,41.64,41.84,41.63,41.83,70130.0,35.1639,35.3328,35.1555,35.3244,70130.0
2018-04-10 12:35:00,41.83,41.9,41.82,41.88,89747.0,35.3244,35.3835,35.3159,35.3666,89747.0
2018-04-10 12:40:00,41.88,41.95,41.85,41.91,70219.0,35.3666,35.4257,35.3412,35.3919,70219.0
2018-04-10 12:45:00,41.92,41.97,41.87,41.96,49311.0,35.4004,35.4426,35.3581,35.4341,49311.0
2018-04-10 12:50:00,41.96,41.97,41.9,41.92,24049.0,35.4341,35.4426,35.3835,35.4004,24049.0
2018-04-10 12:55:00,41.93,41.96,41.92,41.94,37338.0,35.4088,35.4341,35.4004,35.4172,37338.0
2018-04-10 13:00:00,41.94,41.98,41.92,41.97,83204.0,35.4172,35.451,35.4004,35.4426,83204.0
2018-04-10 13:05:00,41.96,41.97,41.94,41.95,56344.0,35.4341,35.4426,35.4172,35.4257,56344.0
2018-04-10 13:10:00,41.95,41.98,41.92,41.96,40935.0,35.4257,35.451,35.4004,35.4341,40935.0
2018-04-10 13:15:00,41.96,41.96,41.93,41.94,30435.0,35.4341,35.4341,35.4088,35.4172,30435.0
2018-04-10 13:20:00,41.95,41.96,41.9,41.95,43779.0,35.4257,35.4341,35.3835,35.4257,43779.0
2018-04-10 13:25:00,41.94,41.96,41.92,41.96,31629.0,35.4172,35.4341,35.4004,35.4341,31629.0
2018-04-10 13:30:00,41.96,41.98,41.92,41.96,67985.0,35.4341,35.451,35.4004,35.4341,67985.0
2018-04-10 13:35:00,41.96,41.97,41.95,41.97,36548.0,35.4341,35.4426,35.4257,35.4426,36548.0
2018-04-10 13:40:00,41.97,41.97,41.92,41.93,29167.0,35.4426,35.4426,35.4004,35.4088,29167.0
2018-04-10 13:45:00,41.93,41.93,41.82,41.87,61866.0,35.4088,35.4088,35.3159,35.3581,61866.0
2018-04-10 13:50:00,41.87,41.95,41.86,41.94,79540.0,35.3581,35.4257,35.3497,35.4172,79540.0
2018-04-10 13:55:00,41.94,41.97,41.92,41.97,52714.0,35.4172,35.4426,35.4004,35.4426,52714.0
2018-04-10 14:00:00,41.97,41.97,41.93,41.93,46638.0,35.4426,35.4426,35.4088,35.4088,46638.0
2018-04-10 14:05:00,41.93,41.98,41.92,41.96,101997.0,35.4088,35.451,35.4004,35.4341,101997.0
2018-04-10 14:10:00,41.96,42.0,41.91,41.92,131187.0,35.4341,35.4679,35.3919,35.4004,131187.0
2018-04-10 14:15:00,41.92,41.95,41.9,41.91,43232.0,35.4004,35.4257,35.3835,35.3919,43232.0
2018-04-10 14:20:00,41.92,41.93,41.9,41.92,40092.0,35.4004,35.4088,35.3835,35.4004,40092.0
2018-04-10 14:25:00,41.91,41.95,41.86,41.87,47166.0,35.3919,35.4257,35.3497,35.3581,47166.0
2018-04-10 14:30:00,41.88,41.89,41.84,41.85,56493.0,35.3666,35.375,35.3328,35.3412,56493.0
2018-04-10 14:35:00,41.86,41.87,41.78,41.82,80597.0,35.3497,35.3581,35.2821,35.3159,80597.0
2018-04-10 14:40:00,41.81,41.81,41.73,41.8,99459.0,35.3075,35.3075,35.2399,35.299,99459.0
2018-04-10 14:45:00,41.8,41.9,41.76,41.77,97140.0,35.299,35.3835,35.2652,35.2737,97140.0
2018-04-10 14:50:00,41.77,41.85,41.75,41.83,58234.0,35.2737,35.3412,35.2568,35.3244,58234.0
2018-04-10 14:55:00,41.82,41.85,41.8,41.84,46673.0,35.3159,35.3412,35.299,35.3328,46673.0
2018-04-10 15:00:00,41.85,41.85,41.81,41.81,52324.0,35.3412,35.3412,35.3075,35.3075,52324.0
2018-04-10 15:05:00,41.81,41.91,41.81,41.9,77041.0,35.3075,35.3919,35.3075,35.3835,77041.0
2018-04-10 15:10:00,41.9,41.92,41.86,41.9,57555.0,35.3835,35.4004,35.3497,35.3835,57555.0
2018-04-10 15:15:00,41.9,41.94,41.87,41.94,111563.0,35.3835,35.4172,35.3581,35.4172,111563.0
2018-04-10 15:20:00,41.94,41.95,41.85,41.87,58198.0,35.4172,35.4257,35.3412,35.3581,58198.0
2018-04-10 15:25:00,41.87,41.91,41.83,41.91,84044.0,35.3581,35.3919,35.3244,35.3919,84044.0
2018-04-10 15:30:00,41.91,41.92,41.81,41.81,84336.0,35.3919,35.4004,35.3075,35.3075,84336.0
2018-04-10 15:35:00,41.82,41.87,41.81,41.86,81658.0,35.3159,35.3581,35.3075,35.3497,81658.0
2018-04-10 15:40:00,41.86,41.88,41.78,41.8,166926.0,35.3497,35.3666,35.2821,35.299,166926.0
2018-04-10 15:45:00,41.8,41.81,41.76,41.77,202792.0,35.299,35.3075,35.2652,35.2737,202792.0
2018-04-10 15:50:00,41.77,41.79,41.71,41.73,128501.0,35.2737,35.2906,35.223,35.2399,128501.0
2018-04-10 15:55:00,41.72,41.75,41.69,41.75,187357.0,35.2315,35.2568,35.2061,35.2568,187357.0
2018-04-11 09:30:00,41.57,41.78,41.5,41.73,208207.0,35.1048,35.2821,35.0457,35.2399,208207.0
2018-04-11 09:35:00,41.73,41.8,41.68,41.72,223418.0,35.2399,35.299,35.1977,35.2315,223418.0
2018-04-11 09:40:00,41.72,41.86,41.72,41.82,275376.0,35.2315,35.3497,35.2315,35.3159,275376.0
2018-04-11 09:45:00,41.83,41.84,41.71,41.76,178332.0,35.3244,35.3328,35.223,35.2652,178332.0
2018-04-11 09:50:00,41.75,41.83,41.72,41.78,188985.0,35.2568,35.3244,35.2315,35.2821,188985.0
2018-04-11 09:55:00,41.78,41.94,41.76,41.9,191686.0,35.2821,35.4172,35.2652,35.3835,191686.0
2018-04-11 10:00:00,41.89,41.98,41.88,41.93,153911.0,35.375,35.451,35.3666,35.4088,153911.0
2018-04-11 10:05:00,41.94,41.98,41.92,41.96,122612.0,35.4172,35.451,35.4004,35.4341,122612.0
2018-04-11 10:10:00,41.96,41.97,41.91,41.97,136870.0,35.4341,35.4426,35.3919,35.4426,136870.0
2018-04-11 10:15:00,41.96,42.14,41.95,42.08,235296.0,35.4341,35.5861,35.4257,35.5355,235296.0
2018-04-11 10:20:00,42.07,42.1,42.03,42.09,34232.0,35.527,35.5524,35.4932,35.5439,34232.0
2018-04-11 10:25:00,42.08,42.09,42.03,42.06,46095.0,35.5355,35.5439,35.4932,35.5186,46095.0
2018-04-11 10:30:00,42.06,42.07,42.02,42.03,68817.0,35.5186,35.527,35.4848,35.4932,68817.0
2018-04-11 10:35:00,42.03,42.04,42.0,42.04,110644.0,35.4932,35.5017,35.4679,35.5017,110644.0
2018-04-11 10:40:00,42.04,42.04,42.0,42.04,33722.0,35.5017,35.5017,35.4679,35.5017,33722.0
2018-04-11 10:45:00,42.04,42.04,41.99,42.01,44521.0,35.5017,35.5017,35.4595,35.4764,44521.0
2018-04-11 10:50:00,42.01,42.01,41.96,42.0,38270.0,35.4764,35.4764,35.4341,35.4679,38270.0
2018-04-11 10:55:00,42.0,42.02,41.87,41.87,58706.0,35.4679,35.4848,35.3581,35.3581,58706.0
2018-04-11 11:00:00,41.88,41.93,41.8,41.82,165241.0,35.3666,35.4088,35.299,35.3159,165241.0
2018-04-11 11:05:00,41.82,41.86,41.78,41.84,49767.0,35.3159,35.3497,35.2821,35.3328,49767.0
2018-04-11 11:10:00,41.85,41.95,41.83,41.93,33528.0,35.3412,35.4257,35.3244,35.4088,33528.0
2018-04-11 11:15:00,41.94,41.95,41.91,41.93,33426.0,35.4172,35.4257,35.3919,35.4088,33426.0
2018-04-11 11:20:00,41.93,42.01,41.92,41.98,29276.0,35.4088,35.4764,35.4004,35.451,29276.0
2018-04-11 11:25:00,41.99,42.0,41.93,41.94,57017.0,35.4595,35.4679,35.4088,35.4172,57017.0
2018-04-11 11:30:00,41.94,41.95,41.9,41.93,53098.0,35.4172,35.4257,35.3835,35.4088,53098.0
2018-04-11 11:35:00,41.92,41.94,41.89,41.93,38448.0,35.4004,35.4172,35.375,35.4088,38448.0
2018-04-11 11:40:00,41.93,41.98,41.92,41.97,38744.0,35.4088,35.451,35.4004,35.4426,38744.0
2018-04-11 11:45:00,41.97,41.98,41.94,41.97,74221.0,35.4426,35.451,35.4172,35.4426,74221.0
2018-04-11 11:50:00,41.97,41.99,41.95,41.96,78728.0,35.4426,35.4595,35.4257,35.4341,78728.0
2018-04-11 11:55:00,41.96,42.02,41.95,41.99,78221.0,35.4341,35.4848,35.4257,35.4595,78221.0
2018-04-11 12:00:00,41.99,42.08,41.98,42.05,68885.0,35.4595,35.5355,35.451,35.5101,68885.0
2018-04-11 12:05:00,42.05,42.07,42.03,42.05,24657.0,35.5101,35.527,35.4932,35.5101,24657.0
2018-04-11 12:10:00,42.05,42.08,42.04,42.05,73923.0,35.5101,35.5355,35.5017,35.5101,73923.0
2018-04-11 12:15:00,42.05,42.06,41.99,42.01,60020.0,35.5101,35.5186,35.4595,35.4764,60020.0
2018-04-11 12:20:00,42.01,42.05,42.0,42.05,27286.0,35.4764,35.5101,35.4679,35.5101,27286.0
2018-04-11 12:25:00,42.05,42.06,42.0,42.01,25839.0,35.5101,35.5186,35.4679,35.4764,25839.0
2018-04-11 12:30:00,42.02,42.04,41.97,41.98,39517.0,35.4848,35.5017,35.4426,35.451,39517.0
2018-04-11 12:35:00,41.98,41.99,41.9,41.93,56871.0,35.451,35.4595,35.3835,35.4088,56871.0
2018-04-11 12:40:00,41.93,42.02,41.93,42.01,15776.0,35.4088,35.4848,35.4088,35.4764,15776.0
2018-04-11 12:45:00,42.02,42.02,41.94,41.99,40990.0,35.4848,35.4848,35.4172,35.4595,40990.0
2018-04-11 12:50:00,41.99,42.0,41.96,41.99,29810.0,35.4595,35.4679,35.4341,35.4595,29810.0
2018-04-11 12:55:00,42.0,42.01,41.94,41.95,47363.0,35.4679,35.4764,35.4172,35.4257,47363.0
2018-04-11 13:00:00,41.96,42.0,41.95,41.98,48229.0,35.4341,35.4679,35.4257,35.451,48229.0
2018-04-11 13:05:00,41.97,41.99,41.93,41.98,37729.0,35.4426,35.4595,35.4088,35.451,37729.0
2018-04-11 13:10:00,41.97,41.98,41.92,41.93,29995.0,35.4426,35.451,35.4004,35.4088,29995.0
2018-04-11 13:15:00,41.93,41.97,41.93,41.97,20710.0,35.4088,35.4426,35.4088,35.4426,20710.0
2018-04-11 13:20:00,41.96,41.97,41.92,41.94,33972.0,35.4341,35.4426,35.4004,35.4172,33972.0
2018-04-11 13:25:00,41.94,41.94,41.89,41.9,46877.0,35.4172,35.4172,35.375,35.3835,46877.0
2018-04-11 13:30:00,41.9,41.9,41.82,41.86,41702.0,35.3835,35.3835,35.3159,35.3497,41702.0
2018-04-11 13:35:00,41.86,41.91,41.85,41.91,38593.0,35.3497,35.3919,35.3412,35.3919,38593.0
2018-04-11 13:40:00,41.91,41.93,41.89,41.91,22045.0,35.3919,35.4088,35.375,35.3919,22045.0
2018-04-11 13:45:00,41.91,41.99,41.88,41.99,27522.0,35.3919,35.4595,35.3666,35.4595,27522.0
2018-04-11 13:50:00,41.98,42.0,41.96,41.99,20287.0,35.451,35.4679,35.4341,35.4595,20287.0
2018-04-11 13:55:00,41.98,42.04,41.98,42.02,36014.0,35.451,35.5017,35.451,35.4848,36014.0
2018-04-11 14:00:00,42.02,42.06,42.01,42.04,37788.0,35.4848,35.5186,35.4764,35.5017,37788.0
2018-04-11 14:05:00,42.04,42.04,41.92,41.92,36432.0,35.5017,35.5017,35.4004,35.4004,36432.0
2018-04-11 14:10:00,41.93,41.95,41.91,41.95,33853.0,35.4088,35.4257,35.3919,35.4257,33853.0
2018-04-11 14:15:00,41.95,42.04,41.94,42.01,49844.0,35.4257,35.5017,35.4172,35.4764,49844.0
2018-04-11 14:20:00,42.01,42.02,41.98,41.99,83499.0,35.4764,35.4848,35.451,35.4595,83499.0
2018-04-11 14:25:00,42.0,42.01,41.96,41.96,54546.0,35.4679,35.4764,35.4341,35.4341,54546.0
2018-04-11 14:30:00,41.97,42.01,41.96,42.0,64095.0,35.4426,35.4764,35.4341,35.4679,64095.0
2018-04-11 14:35:00,42.0,42.07,41.96,42.05,206052.0,35.4679,35.527,35.4341,35.5101,206052.0
2018-04-11 14:40:00,42.05,42.08,42.0,42.01,36228.0,35.5101,35.5355,35.4679,35.4764,36228.0
2018-04-11 14:45:00,42.02,42.03,42.0,42.02,24888.0,35.4848,35.4932,35.4679,35.4848,24888.0
2018-04-11 14:50:00,42.02,42.03,42.0,42.03,44427.0,35.4848,35.4932,35.4679,35.4932,44427.0
2018-04-11 14:55:00,42.03,42.06,42.02,42.04,32086.0,35.4932,35.5186,35.4848,35.5017,32086.0
2018-04-11 15:00:00,42.05,42.07,42.03,42.04,52778.0,35.5101,35.527,35.4932,35.5017,52778.0
2018-04-11 15:05:00,42.04,42.04,41.99,42.02,147575.0,35.5017,35.5017,35.4595,35.4848,147575.0
2018-04-11 15:10:00,42.02,42.03,41.98,41.98,143413.0,35.4848,35.4932,35.451,35.451,143413.0
2018-04-11 15:15:00,41.99,41.99,41.93,41.97,153662.0,35.4595,35.4595,35.4088,35.4426,153662.0
2018-04-11 15:20:00,41.96,41.99,41.95,41.97,93300.0,35.4341,35.4595,35.4257,35.4426,93300.0
2018-04-11 15:25:00,41.97,41.97,41.94,41.96,68204.0,35.4426,35.4426,35.4172,35.4341,68204.0
2018-04-11 15:30:00,41.96,41.99,41.96,41.97,232894.0,35.4341,35.4595,35.4341,35.4426,232894.0
2018-04-11 15:35:00,41.98,41.98,41.94,41.95,133832.0,35.451,35.451,35.4172,35.4257,133832.0
2018-04-11 15:40:00,41.95,41.98,41.94,41.98,142750.0,35.4257,35.451,35.4172,35.451,142750.0
2018-04-11 15:45:00,41.98,41.98,41.91,41.91,114966.0,35.451,35.451,35.3919,35.3919,114966.0
2018-04-11 15:50:00,41.92,41.92,41.85,41.88,106810.0,35.4004,35.4004,35.3412,35.3666,106810.0
2018-04-11 15:55:00,41.88,41.88,41.81,41.83,454912.0,35.3666,35.3666,35.3075,35.3244,454912.0
2018-04-12 09:30:00,41.85,42.15,41.85,42.05,198290.0,35.3412,35.5946,35.3412,35.5101,198290.0
2018-04-12 09:35:00,42.05,42.07,41.97,42.01,64515.0,35.5101,35.527,35.4426,35.4764,64515.0
2018-04-12 09:40:00,42.01,42.08,41.99,42.05,69334.0,35.4764,35.5355,35.4595,35.5101,69334.0
2018-04-12 09:45:00,42.05,42.19,42.04,42.13,174870.0,35.5101,35.6284,35.5017,35.5777,174870.0
2018-04-12 09:50:00,42.14,42.16,42.11,42.16,28654.0,35.5861,35.603,35.5608,35.603,28654.0
2018-04-12 09:55:00,42.16,42.18,42.13,42.17,89012.0,35.603,35.6199,35.5777,35.6115,89012.0
2018-04-12 10:00:00,42.16,42.17,42.12,42.16,74567.0,35.603,35.6115,35.5692,35.603,74567.0
2018-04-12 10:05:00,42.16,42.17,42.1,42.11,32675.0,35.603,35.6115,35.5524,35.5608,32675.0
2018-04-12 10:10:00,42.12,42.15,42.05,42.07,32141.0,35.5692,35.5946,35.5101,35.527,32141.0
2018-04-12 10:15:00,42.07,42.13,42.07,42.1,36150.0,35.527,35.5777,35.527,35.5524,36150.0
2018-04-12 10:20:00,42.1,42.13,42.08,42.08,34180.0,35.5524,35.5777,35.5355,35.5355,34180.0
2018-04-12 10:25:00,42.08,42.11,42.06,42.07,27025.0,35.5355,35.5608,35.5186,35.527,27025.0
2018-04-12 10:30:00,42.06,42.1,42.06,42.09,26443.0,35.5186,35.5524,35.5186,35.5439,26443.0
2018-04-12 10:35:00,42.09,42.1,42.07,42.07,34142.0,35.5439,35.5524,35.527,35.527,34142.0
2018-04-12 10:40:00,42.08,42.1,42.03,42.08,37864.0,35.5355,35.5524,35.4932,35.5355,37864.0
2018-04-12 10:45:00,42.08,42.09,42.01,42.06,69047.0,35.5355,35.5439,35.4764,35.5186,69047.0
2018-04-12 10:50:00,42.06,42.08,42.03,42.06,57442.0,35.5186,35.5355,35.4932,35.5186,57442.0
2018-04-12 10:55:00,42.07,42.08,41.98,42.0,55868.0,35.527,35.5355,35.451,35.4679,55868.0
2018-04-12 11:00:00,42.0,42.03,42.0,42.01,26605.0,35.4679,35.4932,35.4679,35.4764,26605.0
2018-04-12 11:05:00,42.01,42.02,41.96,42.01,38395.0,35.4764,35.4848,35.4341,35.4764,38395.0
2018-04-12 11:10:00,42.01,42.01,41.96,41.97,31423.0,35.4764,35.4764,35.4341,35.4426,31423.0
2018-04-12 11:15:00,41.97,42.02,41.96,42.01,25522.0,35.4426,35.4848,35.4341,35.4764,25522.0
2018-04-12 11:20:00,42.0,42.02,41.98,41.99,46583.0,35.4679,35.4848,35.451,35.4595,46583.0
2018-04-12 11:25:00,41.99,42.0,41.96,41.96,28666.0,35.4595,35.4679,35.4341,35.4341,28666.0
2018-04-12 11:30:00,41.96,42.0,41.94,41.94,38027.0,35.4341,35.4679,35.4172,35.4172,38027.0
2018-04-12 11:35:00,41.94,41.95,41.9,41.9,41643.0,35.4172,35.4257,35.3835,35.3835,41643.0
2018-04-12 11:40:00,41.9,41.92,41.88,41.89,25098.0,35.3835,35.4004,35.3666,35.375,25098.0
2018-04-12 11:45:00,41.89,41.89,41.85,41.88,27771.0,35.375,35.375,35.3412,35.3666,27771.0
2018-04-12 11:50:00,41.88,41.9,41.85,41.89,19917.0,35.3666,35.3835,35.3412,35.375,19917.0
2018-04-12 11:55:00,41.89,41.95,41.88,41.95,28298.0,35.375,35.4257,35.3666,35.4257,28298.0
2018-04-12 12:00:00,41.95,41.96,41.91,41.93,38843.0,35.4257,35.4341,35.3919,35.4088,38843.0
2018-04-12 12:05:00,41.94,41.95,41.92,41.95,25537.0,35.4172,35.4257,35.4004,35.4257,25537.0
2018-04-12 12:10:00,41.95,41.96,41.93,41.93,32901.0,35.4257,35.4341,35.4088,35.4088,32901.0
2018-04-12 12:15:00,41.94,41.96,41.92,41.96,31929.0,35.4172,35.4341,35.4004,35.4341,31929.0
2018-04-12 12:20:00,41.96,41.99,41.95,41.96,32411.0,35.4341,35.4595,35.4257,35.4341,32411.0
2018-04-12 12:25:00,41.96,41.98,41.94,41.98,39840.0,35.4341,35.451,35.4172,35.451,39840.0
2018-04-12 12:30:00,41.98,42.0,41.95,41.97,45201.0,35.451,35.4679,35.4257,35.4426,45201.0
2018-04-12 12:35:00,41.97,42.01,41.97,41.98,42786.0,35.4426,35.4764,35.4426,35.451,42786.0
2018-04-12 12:40:00,41.98,42.01,41.98,42.01,25845.0,35.451,35.4764,35.451,35.4764,25845.0
2018-04-12 12:45:00,42.01,42.02,41.99,42.0,52569.0,35.4764,35.4848,35.4595,35.4679,52569.0
2018-04-12 12:50:00,42.0,42.03,41.99,42.02,78952.0,35.4679,35.4932,35.4595,35.4848,78952.0
2018-04-12 12:55:00,42.02,42.09,42.02,42.09,21125.0,35.4848,35.5439,35.4848,35.5439,21125.0
2018-04-12 13:00:00,42.09,42.09,42.05,42.06,22991.0,35.5439,35.5439,35.5101,35.5186,22991.0
2018-04-12 13:05:00,42.06,42.07,42.0,42.03,46112.0,35.5186,35.527,35.4679,35.4932,46112.0
2018-04-12 13:10:00,42.03,42.07,42.01,42.05,30806.0,35.4932,35.527,35.4764,35.5101,30806.0
2018-04-12 13:15:00,42.05,42.06,42.02,42.05,27161.0,35.5101,35.5186,35.4848,35.5101,27161.0
2018-04-12 13:20:00,42.05,42.05,42.01,42.01,31830.0,35.5101,35.5101,35.4764,35.4764,31830.0
2018-04-12 13:25:00,42.02,42.03,41.92,41.94,34289.0,35.4848,35.4932,35.4004,35.4172,34289.0
2018-04-12 13:30:00,41.93,41.99,41.91,41.97,28639.0,35.4088,35.4595,35.3919,35.4426,28639.0
2018-04-12 13:35:00,41.97,42.04,41.97,42.03,23082.0,35.4426,35.5017,35.4426,35.4932,23082.0
2018-04-12 13:40:00,42.03,42.06,42.02,42.02,25581.0,35.4932,35.5186,35.4848,35.4848,25581.0
2018-04-12 13:45:00,42.03,42.04,42.01,42.01,19060.0,35.4932,35.5017,35.4764,35.4764,19060.0
2018-04-12 13:50:00,42.01,42.04,41.99,42.02,25808.0,35.4764,35.5017,35.4595,35.4848,25808.0
2018-04-12 13:55:00,42.01,42.02,41.95,41.97,30873.0,35.4764,35.4848,35.4257,35.4426,30873.0
2018-04-12 14:00:00,41.96,42.03,41.96,42.02,51622.0,35.4341,35.4932,35.4341,35.4848,51622.0
2018-04-12 14:05:00,42.01,42.03,41.99,42.02,55959.0,35.4764,35.4932,35.4595,35.4848,55959.0
2018-04-12 14:10:00,42.02,42.03,42.0,42.02,36675.0,35.4848,35.4932,35.4679,35.4848,36675.0
2018-04-12 14:15:00,42.02,42.04,42.01,42.02,42173.0,35.4848,35.5017,35.4764,35.4848,42173.0
2018-04-12 14:20:00,42.03,42.04,42.0,42.02,55632.0,35.4932,35.5017,35.4679,35.4848,55632.0
2018-04-12 14:25:00,42.02,42.03,42.02,42.02,16482.0,35.4848,35.4932,35.4848,35.4848,16482.0
2018-04-12 14:30:00,42.03,42.04,42.01,42.02,58701.0,35.4932,35.5017,35.4764,35.4848,58701.0
2018-04-12 14:35:00,42.02,42.03,42.0,42.01,37691.0,35.4848,35.4932,35.4679,35.4764,37691.0
2018-04-12 14:40:00,42.01,42.02,41.97,41.99,30466.0,35.4764,35.4848,35.4426,35.4595,30466.0
2018-04-12 14:45:00,42.0,42.02,41.95,41.96,47456.0,35.4679,35.4848,35.4257,35.4341,47456.0
2018-04-12 14:50:00,41.97,41.97,41.95,41.96,55652.0,35.4426,35.4426,35.4257,35.4341,55652.0
2018-04-12 14:55:00,41.96,41.98,41.95,41.98,35598.0,35.4341,35.451,35.4257,35.451,35598.0
2018-04-12 15:00:00,41.98,41.99,41.95,41.99,113356.0,35.451,35.4595,35.4257,35.4595,113356.0
2018-04-12 15:05:00,41.98,41.99,41.91,41.93,103611.0,35.451,35.4595,35.3919,35.4088,103611.0
2018-04-12 15:10:00,41.93,41.97,41.92,41.97,47187.0,35.4088,35.4426,35.4004,35.4426,47187.0
2018-04-12 15:15:00,41.97,41.99,41.96,41.99,73198.0,35.4426,35.4595,35.4341,35.4595,73198.0
2018-04-12 15:20:00,41.98,42.04,41.98,42.01,149496.0,35.451,35.5017,35.451,35.4764,149496.0
2018-04-12 15:25:00,42.01,42.03,42.0,42.02,28874.0,35.4764,35.4932,35.4679,35.4848,28874.0
2018-04-12 15:30:00,42.02,42.02,41.98,42.02,35769.0,35.4848,35.4848,35.451,35.4848,35769.0
2018-04-12 15:35:00,42.02,42.06,42.0,42.06,115342.0,35.4848,35.5186,35.4679,35.5186,115342.0
2018-04-12 15:40:00,42.06,42.08,42.02,42.05,107184.0,35.5186,35.5355,35.4848,35.5101,107184.0
2018-04-12 15:45:00,42.05,42.05,41.98,42.01,187467.0,35.5101,35.5101,35.451,35.4764,187467.0
2018-04-12 15:50:00,42.01,42.07,42.0,42.07,215145.0,35.4764,35.527,35.4679,35.527,215145.0
2018-04-12 15:55:00,42.07,42.1,42.01,42.02,354096.0,35.527,35.5524,35.4764,35.4848,354096.0
2018-04-13 09:30:00,42.21,42.27,42.1,42.19,209259.0,35.6453,35.6959,35.5524,35.6284,209259.0
2018-04-13 09:35:00,42.19,42.21,42.12,42.17,60260.0,35.6284,35.6453,35.5692,35.6115,60260.0
2018-04-13 09:40:00,42.17,42.17,42.06,42.09,74995.0,35.6115,35.6115,35.5186,35.5439,74995.0
2018-04-13 09:45:00,42.09,42.14,42.07,42.11,95708.0,35.5439,35.5861,35.527,35.5608,95708.0
2018-04-13 09:50:00,42.12,42.15,42.09,42.1,110680.0,35.5692,35.5946,35.5439,35.5524,110680.0
2018-04-13 09:55:00,42.09,42.16,42.08,42.16,84236.0,35.5439,35.603,35.5355,35.603,84236.0
2018-04-13 10:00:00,42.16,42.18,42.13,42.13,152566.0,35.603,35.6199,35.5777,35.5777,152566.0
2018-04-13 10:05:00,42.13,42.19,42.13,42.14,61296.0,35.5777,35.6284,35.5777,35.5861,61296.0
2018-04-13 10:10:00,42.15,42.17,42.13,42.16,30521.0,35.5946,35.6115,35.5777,35.603,30521.0
2018-04-13 10:15:00,42.16,42.21,42.15,42.16,32996.0,35.603,35.6453,35.5946,35.603,32996.0
2018-04-13 10:20:00,42.16,42.19,42.15,42.15,62258.0,35.603,35.6284,35.5946,35.5946,62258.0
2018-04-13 10:25:00,42.16,42.17,42.06,42.1,58452.0,35.603,35.6115,35.5186,35.5524,58452.0
2018-04-13 10:30:00,42.11,42.14,42.07,42.11,33771.0,35.5608,35.5861,35.527,35.5608,33771.0
2018-04-13 10:35:00,42.12,42.12,42.05,42.07,51202.0,35.5692,35.5692,35.5101,35.527,51202.0
2018-04-13 10:40:00,42.07,42.08,42.02,42.03,51866.0,35.527,35.5355,35.4848,35.4932,51866.0
2018-04-13 10:45:00,42.02,42.06,42.01,42.02,105822.0,35.4848,35.5186,35.4764,35.4848,105822.0
2018-04-13 10:50:00,42.02,42.03,42.0,42.02,26880.0,35.4848,35.4932,35.4679,35.4848,26880.0
2018-04-13 10:55:00,42.02,42.04,41.94,41.94,53896.0,35.4848,35.5017,35.4172,35.4172,53896.0
2018-04-13 11:00:00,41.95,41.99,41.91,41.96,37439.0,35.4257,35.4595,35.3919,35.4341,37439.0
2018-04-13 11:05:00,41.96,42.02,41.95,42.0,43609.0,35.4341,35.4848,35.4257,35.4679,43609.0
2018-04-13 11:10:00,42.0,42.03,41.98,42.02,80194.0,35.4679,35.4932,35.451,35.4848,80194.0
2018-04-13 11:15:00,42.02,42.17,42.01,42.13,134586.0,35.4848,35.6115,35.4764,35.5777,134586.0
2018-04-13 11:20:00,42.12,42.17,42.11,42.13,94557.0,35.5692,35.6115,35.5608,35.5777,94557.0
2018-04-13 11:25:00,42.13,42.21,42.12,42.21,134671.0,35.5777,35.6453,35.5692,35.6453,134671.0
2018-04-13 11:30:00,42.21,42.22,42.17,42.18,32802.0,35.6453,35.6537,35.6115,35.6199,32802.0
2018-04-13 11:35:00,42.18,42.19,42.11,42.13,32368.0,35.6199,35.6284,35.5608,35.5777,32368.0
2018-04-13 11:40:00,42.14,42.14,42.11,42.13,29372.0,35.5861,35.5861,35.5608,35.5777,29372.0
2018-04-13 11:45:00,42.13,42.15,42.12,42.14,40195.0,35.5777,35.5946,35.5692,35.5861,40195.0
2018-04-13 11:50:00,42.14,42.14,42.09,42.09,26130.0,35.5861,35.5861,35.5439,35.5439,26130.0
2018-04-13 11:55:00,42.1,42.16,42.09,42.14,38059.0,35.5524,35.603,35.5439,35.5861,38059.0
2018-04-13 12:00:00,42.14,42.19,42.13,42.17,66453.0,35.5861,35.6284,35.5777,35.6115,66453.0
2018-04-13 12:05:00,42.18,42.19,42.11,42.12,27714.0,35.6199,35.6284,35.5608,35.5692,27714.0
2018-04-13 12:10:00,42.11,42.17,42.11,42.16,27585.0,35.5608,35.6115,35.5608,35.603,27585.0
2018-04-13 12:15:00,42.16,42.17,42.14,42.16,12668.0,35.603,35.6115,35.5861,35.603,12668.0
2018-04-13 12:20:00,42.16,42.19,42.15,42.17,40589.0,35.603,35.6284,35.5946,35.6115,40589.0
2018-04-13 12:25:00,42.16,42.18,42.12,42.16,22439.0,35.603,35.6199,35.5692,35.603,22439.0
2018-04-13 12:30:00,42.16,42.17,42.11,42.12,47194.0,35.603,35.6115,35.5608,35.5692,47194.0
2018-04-13 12:35:00,42.12,42.15,42.11,42.13,15508.0,35.5692,35.5946,35.5608,35.5777,15508.0
2018-04-13 12:40:00,42.14,42.15,42.12,42.13,16072.0,35.5861,35.5946,35.5692,35.5777,16072.0
2018-04-13 12:45:00,42.14,42.14,42.11,42.13,16776.0,35.5861,35.5861,35.5608,35.5777,16776.0
2018-04-13 12:50:00,42.14,42.15,42.12,42.14,20790.0,35.5861,35.5946,35.5692,35.5861,20790.0
2018-04-13 12:55:00,42.13,42.15,42.13,42.14,16696.0,35.5777,35.5946,35.5777,35.5861,16696.0
2018-04-13 13:00:00,42.15,42.16,42.13,42.15,51473.0,35.5946,35.603,35.5777,35.5946,51473.0
2018-04-13 13:05:00,42.15,42.21,42.15,42.17,31681.0,35.5946,35.6453,35.5946,35.6115,31681.0
2018-04-13 13:10:00,42.17,42.19,42.16,42.17,29636.0,35.6115,35.6284,35.603,35.6115,29636.0
2018-04-13 13:15:00,42.17,42.19,42.15,42.16,91116.0,35.6115,35.6284,35.5946,35.603,91116.0
2018-04-13 13:20:00,42.16,42.19,42.15,42.18,35570.0,35.603,35.6284,35.5946,35.6199,35570.0
2018-04-13 13:25:00,42.18,42.2,42.16,42.17,48759.0,35.6199,35.6368,35.603,35.6115,48759.0
2018-04-13 13:30:00,42.18,42.23,42.15,42.23,134329.0,35.6199,35.6621,35.5946,35.6621,134329.0
2018-04-13 13:35:00,42.22,42.25,42.2,42.25,25282.0,35.6537,35.679,35.6368,35.679,25282.0
2018-04-13 13:40:00,42.25,42.27,42.23,42.26,30483.0,35.679,35.6959,35.6621,35.6875,30483.0
2018-04-13 13:45:00,42.26,42.27,42.24,42.26,20997.0,35.6875,35.6959,35.6706,35.6875,20997.0
2018-04-13 13:50:00,42.27,42.27,42.25,42.26,18258.0,35.6959,35.6959,35.679,35.6875,18258.0
2018-04-13 13:55:00,42.26,42.27,42.2,42.23,34763.0,35.6875,35.6959,35.6368,35.6621,34763.0
2018-04-13 14:00:00,42.22,42.24,42.21,42.23,20848.0,35.6537,35.6706,35.6453,35.6621,20848.0
2018-04-13 14:05:00,42.23,42.25,42.21,42.23,18709.0,35.6621,35.679,35.6453,35.6621,18709.0
2018-04-13 14:10:00,42.23,42.25,42.22,42.24,20633.0,35.6621,35.679,35.6537,35.6706,20633.0
2018-04-13 14:15:00,42.24,42.24,42.19,42.2,54367.0,35.6706,35.6706,35.6284,35.6368,54367.0
2018-04-13 14:20:00,42.21,42.22,42.18,42.21,32834.0,35.6453,35.6537,35.6199,35.6453,32834.0
2018-04-13 14:25:00,42.21,42.22,42.2,42.21,21860.0,35.6453,35.6537,35.6368,35.6453,21860.0
2018-04-13 14:30:00,42.21,42.23,42.17,42.21,215551.0,35.6453,35.6621,35.6115,35.6453,215551.0
2018-04-13 14:35:00,42.2,42.22,42.16,42.19,72168.0,35.6368,35.6537,35.603,35.6284,72168.0
2018-04-13 14:40:00,42.18,42.21,42.16,42.19,28591.0,35.6199,35.6453,35.603,35.6284,28591.0
2018-04-13 14:45:00,42.19,42.23,42.16,42.16,49388.0,35.6284,35.6621,35.603,35.603,49388.0
2018-04-13 14:50:00,42.16,42.18,42.15,42.17,25262.0,35.603,35.6199,35.5946,35.6115,25262.0
2018-04-13 14:55:00,42.16,42.17,42.14,42.15,29777.0,35.603,35.6115,35.5861,35.5946,29777.0
2018-04-13 15:00:00,42.15,42.15,42.09,42.1,45258.0,35.5946,35.5946,35.5439,35.5524,45258.0
2018-04-13 15:05:00,42.09,42.1,42.06,42.07,28899.0,35.5439,35.5524,35.5186,35.527,28899.0
2018-04-13 15:10:00,42.07,42.09,42.06,42.07,46379.0,35.527,35.5439,35.5186,35.527,46379.0
2018-04-13 15:15:00,42.06,42.07,41.98,41.98,57200.0,35.5186,35.527,35.451,35.451,57200.0
2018-04-13 15:20:00,41.99,42.03,41.99,42.03,86545.0,35.4595,35.4932,35.4595,35.4932,86545.0
2018-04-13 15:25:00,42.03,42.05,42.02,42.03,62226.0,35.4932,35.5101,35.4848,35.4932,62226.0
2018-04-13 15:30:00,42.03,42.06,42.02,42.02,96133.0,35.4932,35.5186,35.4848,35.4848,96133.0
2018-04-13 15:35:00,42.03,42.04,42.0,42.04,82943.0,35.4932,35.5017,35.4679,35.5017,82943.0
2018-04-13 15:40:00,42.03,42.11,42.02,42.08,102072.0,35.4932,35.5608,35.4848,35.5355,102072.0
2018-04-13 15:45:00,42.08,42.14,42.08,42.09,49479.0,35.5355,35.5861,35.5355,35.5439,49479.0
2018-04-13 15:50:00,42.1,42.14,42.1,42.12,81678.0,35.5524,35.5861,35.5524,35.5692,81678.0
2018-04-13 15:55:00,42.12,42.13,42.05,42.1,250392.0,35.5692,35.5777,35.5101,35.5524,250392.0
2018-04-16 09:30:00,42.1,42.24,42.04,42.12,152205.0,35.5524,35.6706,35.5017,35.5692,152205.0
2018-04-16 09:35:00,42.11,42.19,42.04,42.08,43681.0,35.5608,35.6284,35.5017,35.5355,43681.0
2018-04-16 09:40:00,42.08,42.16,42.07,42.15,48779.0,35.5355,35.603,35.527,35.5946,48779.0
2018-04-16 09:45:00,42.16,42.24,42.16,42.22,73523.0,35.603,35.6706,35.603,35.6537,73523.0
2018-04-16 09:50:00,42.22,42.23,42.17,42.19,42838.0,35.6537,35.6621,35.6115,35.6284,42838.0
2018-04-16 09:55:00,42.18,42.24,42.18,42.23,76746.0,35.6199,35.6706,35.6199,35.6621,76746.0
2018-04-16 10:00:00,42.23,42.24,42.2,42.21,51210.0,35.6621,35.6706,35.6368,35.6453,51210.0
2018-04-16 10:05:00,42.21,42.22,42.16,42.17,38117.0,35.6453,35.6537,35.603,35.6115,38117.0
2018-04-16 10:10:00,42.18,42.22,42.16,42.19,22325.0,35.6199,35.6537,35.603,35.6284,22325.0
2018-04-16 10:15:00,42.19,42.21,42.09,42.11,42383.0,35.6284,35.6453,35.5439,35.5608,42383.0
2018-04-16 10:20:00,42.11,42.15,42.09,42.1,32238.0,35.5608,35.5946,35.5439,35.5524,32238.0
2018-04-16 10:25:00,42.1,42.16,42.09,42.1,53020.0,35.5524,35.603,35.5439,35.5524,53020.0
2018-04-16 10:30:00,42.1,42.17,42.1,42.17,31744.0,35.5524,35.6115,35.5524,35.6115,31744.0
2018-04-16 10:35:00,42.16,42.17,42.13,42.13,31324.0,35.603,35.6115,35.5777,35.5777,31324.0
2018-04-16 10:40:00,42.14,42.17,42.14,42.15,21082.0,35.5861,35.6115,35.5861,35.5946,21082.0
2018-04-16 10:45:00,42.15,42.15,42.1,42.11,21336.0,35.5946,35.5946,35.5524,35.5608,21336.0
2018-04-16 10:50:00,42.12,42.16,42.11,42.16,28234.0,35.5692,35.603,35.5608,35.603,28234.0
2018-04-16 10:55:00,42.16,42.16,42.08,42.08,117069.0,35.603,35.603,35.5355,35.5355,117069.0
2018-04-16 11:00:00,42.09,42.18,42.08,42.16,62440.0,35.5439,35.6199,35.5355,35.603,62440.0
2018-04-16 11:05:00,42.16,42.2,42.15,42.16,93161.0,35.603,35.6368,35.5946,35.603,93161.0
2018-04-16 11:10:00,42.17,42.18,42.15,42.17,72842.0,35.6115,35.6199,35.5946,35.6115,72842.0
2018-04-16 11:15:00,42.16,42.17,42.13,42.14,46650.0,35.603,35.6115,35.5777,35.5861,46650.0
2018-04-16 11:20:00,42.14,42.17,42.13,42.15,58636.0,35.5861,35.6115,35.5777,35.5946,58636.0
2018-04-16 11:25:00,42.15,42.17,42.13,42.15,55233.0,35.5946,35.6115,35.5777,35.5946,55233.0
2018-04-16 11:30:00,42.14,42.16,42.13,42.15,28788.0,35.5861,35.603,35.5777,35.5946,28788.0
2018-04-16 11:35:00,42.15,42.16,42.14,42.16,34449.0,35.5946,35.603,35.5861,35.603,34449.0
2018-04-16 11:40:00,42.16,42.16,42.13,42.14,43072.0,35.603,35.603,35.5777,35.5861,43072.0
2018-04-16 11:45:00,42.14,42.15,42.08,42.09,29413.0,35.5861,35.5946,35.5355,35.5439,29413.0
2018-04-16 11:50:00,42.09,42.14,42.07,42.12,25180.0,35.5439,35.5861,35.527,35.5692,25180.0
2018-04-16 11:55:00,42.12,42.16,42.12,42.15,22001.0,35.5692,35.603,35.5692,35.5946,22001.0
2018-04-16 12:00:00,42.15,42.17,42.14,42.15,40603.0,35.5946,35.6115,35.5861,35.5946,40603.0
2018-04-16 12:05:00,42.16,42.16,42.14,42.15,42366.0,35.603,35.603,35.5861,35.5946,42366.0
2018-04-16 12:10:00,42.15,42.17,42.14,42.15,49531.0,35.5946,35.6115,35.5861,35.5946,49531.0
2018-04-16 12:15:00,42.16,42.16,42.14,42.14,11041.0,35.603,35.603,35.5861,35.5861,11041.0
2018-04-16 12:20:00,42.14,42.16,42.13,42.13,25829.0,35.5861,35.603,35.5777,35.5777,25829.0
2018-04-16 12:25:00,42.13,42.14,42.11,42.13,30984.0,35.5777,35.5861,35.5608,35.5777,30984.0
2018-04-16 12:30:00,42.13,42.15,42.12,42.13,42041.0,35.5777,35.5946,35.5692,35.5777,42041.0
2018-04-16 12:35:00,42.14,42.14,42.11,42.13,22922.0,35.5861,35.5861,35.5608,35.5777,22922.0
2018-04-16 12:40:00,42.13,42.14,42.12,42.13,24888.0,35.5777,35.5861,35.5692,35.5777,24888.0
2018-04-16 12:45:00,42.13,42.18,42.12,42.17,74795.0,35.5777,35.6199,35.5692,35.6115,74795.0
2018-04-16 12:50:00,42.18,42.2,42.17,42.19,57248.0,35.6199,35.6368,35.6115,35.6284,57248.0
2018-04-16 12:55:00,42.19,42.19,42.16,42.18,31764.0,35.6284,35.6284,35.603,35.6199,31764.0
2018-04-16 13:00:00,42.18,42.21,42.17,42.19,121910.0,35.6199,35.6453,35.6115,35.6284,121910.0
2018-04-16 13:05:00,42.19,42.21,42.18,42.21,159151.0,35.6284,35.6453,35.6199,35.6453,159151.0
2018-04-16 13:10:00,42.21,42.23,42.18,42.21,127232.0,35.6453,35.6621,35.6199,35.6453,127232.0
2018-04-16 13:15:00,42.21,42.3,42.2,42.3,58121.0,35.6453,35.7213,35.6368,35.7213,58121.0
2018-04-16 13:20:00,42.3,42.3,42.28,42.28,33257.0,35.7213,35.7213,35.7044,35.7044,33257.0
2018-04-16 13:25:00,42.29,42.3,42.26,42.28,23366.0,35.7128,35.7213,35.6875,35.7044,23366.0
2018-04-16 13:30:00,42.28,42.29,42.25,42.26,49980.0,35.7044,35.7128,35.679,35.6875,49980.0
2018-04-16 13:35:00,42.26,42.28,42.21,42.25,94282.0,35.6875,35.7044,35.6453,35.679,94282.0
2018-04-16 13:40:00,42.25,42.27,42.24,42.27,13117.0,35.679,35.6959,35.6706,35.6959,13117.0
2018-04-16 13:45:00,42.27,42.29,42.26,42.28,17336.0,35.6959,35.7128,35.6875,35.7044,17336.0
2018-04-16 13:50:00,42.28,42.29,42.25,42.26,33348.0,35.7044,35.7128,35.679,35.6875,33348.0
2018-04-16 13:55:00,42.27,42.28,42.26,42.28,18851.0,35.6959,35.7044,35.6875,35.7044,18851.0
2018-04-16 14:00:00,42.28,42.28,42.24,42.24,68231.0,35.7044,35.7044,35.6706,35.6706,68231.0
2018-04-16 14:05:00,42.23,42.26,42.23,42.26,19210.0,35.6621,35.6875,35.6621,35.6875,19210.0
2018-04-16 14:10:00,42.26,42.27,42.23,42.24,19272.0,35.6875,35.6959,35.6621,35.6706,19272.0
2018-04-16 14:15:00,42.23,42.26,42.23,42.24,32795.0,35.6621,35.6875,35.6621,35.6706,32795.0
2018-04-16 14:20:00,42.24,42.26,42.22,42.23,21400.0,35.6706,35.6875,35.6537,35.6621,21400.0
2018-04-16 14:25:00,42.23,42.27,42.2,42.26,25114.0,35.6621,35.6959,35.6368,35.6875,25114.0
2018-04-16 14:30:00,42.24,42.26,42.23,42.26,16977.0,35.6706,35.6875,35.6621,35.6875,16977.0
2018-04-16 14:35:00,42.26,42.27,42.25,42.27,29044.0,35.6875,35.6959,35.679,35.6959,29044.0
2018-04-16 14:40:00,42.27,42.27,42.25,42.26,19202.0,35.6959,35.6959,35.679,35.6875,19202.0
2018-04-16 14:45:00,42.27,42.27,42.23,42.27,25424.0,35.6959,35.6959,35.6621,35.6959,25424.0
2018-04-16 14:50:00,42.27,42.27,42.2,42.21,32706.0,35.6959,35.6959,35.6368,35.6453,32706.0
2018-04-16 14:55:00,42.22,42.25,42.21,42.23,14672.0,35.6537,35.679,35.6453,35.6621,14672.0
2018-04-16 15:00:00,42.23,42.25,42.21,42.23,29400.0,35.6621,35.679,35.6453,35.6621,29400.0
2018-04-16 15:05:00,42.23,42.24,42.21,42.23,17814.0,35.6621,35.6706,35.6453,35.6621,17814.0
2018-04-16 15:10:00,42.23,42.25,42.2,42.21,30798.0,35.6621,35.679,35.6368,35.6453,30798.0
2018-04-16 15:15:00,42.22,42.22,42.19,42.2,22761.0,35.6537,35.6537,35.6284,35.6368,22761.0
2018-04-16 15:20:00,42.2,42.2,42.16,42.19,22230.0,35.6368,35.6368,35.603,35.6284,22230.0
2018-04-16 15:25:00,42.18,42.23,42.18,42.22,37987.0,35.6199,35.6621,35.6199,35.6537,37987.0
2018-04-16 15:30:00,42.23,42.25,42.22,42.24,45494.0,35.6621,35.679,35.6537,35.6706,45494.0
2018-04-16 15:35:00,42.25,42.25,42.21,42.24,57267.0,35.679,35.679,35.6453,35.6706,57267.0
2018-04-16 15:40:00,42.25,42.3,42.22,42.28,85502.0,35.679,35.7213,35.6537,35.7044,85502.0
2018-04-16 15:45:00,42.27,42.28,42.23,42.25,106978.0,35.6959,35.7044,35.6621,35.679,106978.0
2018-04-16 15:50:00,42.25,42.29,42.23,42.28,156570.0,35.679,35.7128,35.6621,35.7044,156570.0
2018-04-16 15:55:00,42.27,42.29,42.21,42.22,239260.0,35.6959,35.7128,35.6453,35.6537,239260.0
2018-04-17 09:30:00,42.38,42.39,42.03,42.05,153607.0,35.7888,35.7973,35.4932,35.5101,153607.0
2018-04-17 09:35:00,42.06,42.06,41.97,42.02,38831.0,35.5186,35.5186,35.4426,35.4848,38831.0
2018-04-17 09:40:00,42.01,42.07,41.99,42.01,113931.0,35.4764,35.527,35.4595,35.4764,113931.0
2018-04-17 09:45:00,42.01,42.04,41.97,41.97,84480.0,35.4764,35.5017,35.4426,35.4426,84480.0
2018-04-17 09:50:00,41.96,42.0,41.94,41.98,25537.0,35.4341,35.4679,35.4172,35.451,25537.0
2018-04-17 09:55:00,41.99,42.03,41.97,42.03,49973.0,35.4595,35.4932,35.4426,35.4932,49973.0
2018-04-17 10:00:00,42.02,42.05,42.01,42.02,106480.0,35.4848,35.5101,35.4764,35.4848,106480.0
2018-04-17 10:05:00,42.02,42.02,41.98,41.98,21620.0,35.4848,35.4848,35.451,35.451,21620.0
2018-04-17 10:10:00,41.98,42.01,41.94,41.95,38388.0,35.451,35.4764,35.4172,35.4257,38388.0
2018-04-17 10:15:00,41.95,41.95,41.89,41.92,25711.0,35.4257,35.4257,35.375,35.4004,25711.0
2018-04-17 10:20:00,41.92,41.95,41.91,41.94,47643.0,35.4004,35.4257,35.3919,35.4172,47643.0
2018-04-17 10:25:00,41.94,41.97,41.92,41.93,24686.0,35.4172,35.4426,35.4004,35.4088,24686.0
2018-04-17 10:30:00,41.93,42.0,41.91,42.0,24914.0,35.4088,35.4679,35.3919,35.4679,24914.0
2018-04-17 10:35:00,42.0,42.03,41.98,42.02,69705.0,35.4679,35.4932,35.451,35.4848,69705.0
2018-04-17 10:40:00,42.02,42.02,41.98,42.01,26034.0,35.4848,35.4848,35.451,35.4764,26034.0
2018-04-17 10:45:00,42.02,42.02,42.0,42.01,25897.0,35.4848,35.4848,35.4679,35.4764,25897.0
2018-04-17 10:50:00,42.01,42.02,42.0,42.01,49075.0,35.4764,35.4848,35.4679,35.4764,49075.0
2018-04-17 10:55:00,42.01,42.02,41.98,42.02,49787.0,35.4764,35.4848,35.451,35.4848,49787.0
2018-04-17 11:00:00,42.02,42.06,41.99,42.03,158806.0,35.4848,35.5186,35.4595,35.4932,158806.0
2018-04-17 11:05:00,42.02,42.03,41.97,42.02,56466.0,35.4848,35.4932,35.4426,35.4848,56466.0
2018-04-17 11:10:00,42.02,42.02,42.0,42.01,32261.0,35.4848,35.4848,35.4679,35.4764,32261.0
2018-04-17 11:15:00,42.01,42.02,42.0,42.0,23908.0,35.4764,35.4848,35.4679,35.4679,23908.0
2018-04-17 11:20:00,42.0,42.02,42.0,42.02,25863.0,35.4679,35.4848,35.4679,35.4848,25863.0
2018-04-17 11:25:00,42.01,42.02,41.91,41.93,70286.0,35.4764,35.4848,35.3919,35.4088,70286.0
2018-04-17 11:30:00,41.94,41.94,41.91,41.92,27669.0,35.4172,35.4172,35.3919,35.4004,27669.0
2018-04-17 11:35:00,41.92,41.96,41.91,41.91,29350.0,35.4004,35.4341,35.3919,35.3919,29350.0
2018-04-17 11:40:00,41.91,41.94,41.9,41.91,22272.0,35.3919,35.4172,35.3835,35.3919,22272.0
2018-04-17 11:45:00,41.91,41.93,41.89,41.93,18722.0,35.3919,35.4088,35.375,35.4088,18722.0
2018-04-17 11:50:00,41.93,41.93,41.89,41.92,22418.0,35.4088,35.4088,35.375,35.4004,22418.0
2018-04-17 11:55:00,41.92,41.93,41.89,41.9,19275.0,35.4004,35.4088,35.375,35.3835,19275.0
2018-04-17 12:00:00,41.9,41.92,41.87,41.89,39902.0,35.3835,35.4004,35.3581,35.375,39902.0
2018-04-17 12:05:00,41.9,41.9,41.83,41.85,23446.0,35.3835,35.3835,35.3244,35.3412,23446.0
2018-04-17 12:10:00,41.85,41.88,41.84,41.88,16188.0,35.3412,35.3666,35.3328,35.3666,16188.0
2018-04-17 12:15:00,41.88,41.88,41.85,41.88,13342.0,35.3666,35.3666,35.3412,35.3666,13342.0
2018-04-17 12:20:00,41.88,41.91,41.87,41.89,21030.0,35.3666,35.3919,35.3581,35.375,21030.0
2018-04-17 12:25:00,41.89,41.92,41.88,41.91,23474.0,35.375,35.4004,35.3666,35.3919,23474.0
2018-04-17 12:30:00,41.9,41.94,41.88,41.91,29336.0,35.3835,35.4172,35.3666,35.3919,29336.0
2018-04-17 12:35:00,41.91,41.91,41.89,41.91,10941.0,35.3919,35.3919,35.375,35.3919,10941.0
2018-04-17 12:40:00,41.91,41.92,41.88,41.89,28078.0,35.3919,35.4004,35.3666,35.375,28078.0
2018-04-17 12:45:00,41.89,41.89,41.88,41.89,31617.0,35.375,35.375,35.3666,35.375,31617.0
2018-04-17 12:50:00,41.89,41.9,41.86,41.87,31871.0,35.375,35.3835,35.3497,35.3581,31871.0
2018-04-17 12:55:00,41.86,41.87,41.85,41.87,21678.0,35.3497,35.3581,35.3412,35.3581,21678.0
2018-04-17 13:00:00,41.87,41.87,41.84,41.85,26944.0,35.3581,35.3581,35.3328,35.3412,26944.0
2018-04-17 13:05:00,41.84,41.85,41.81,41.82,42013.0,35.3328,35.3412,35.3075,35.3159,42013.0
2018-04-17 13:10:00,41.83,41.84,41.81,41.84,37078.0,35.3244,35.3328,35.3075,35.3328,37078.0
2018-04-17 13:15:00,41.84,41.84,41.8,41.82,60126.0,35.3328,35.3328,35.299,35.3159,60126.0
2018-04-17 13:20:00,41.82,41.82,41.8,41.82,27684.0,35.3159,35.3159,35.299,35.3159,27684.0
2018-04-17 13:25:00,41.81,41.82,41.8,41.82,48842.0,35.3075,35.3159,35.299,35.3159,48842.0
2018-04-17 13:30:00,41.82,41.86,41.79,41.86,160158.0,35.3159,35.3497,35.2906,35.3497,160158.0
2018-04-17 13:35:00,41.87,41.94,41.86,41.92,46407.0,35.3581,35.4172,35.3497,35.4004,46407.0
2018-04-17 13:40:00,41.92,42.01,41.92,42.0,40289.0,35.4004,35.4764,35.4004,35.4679,40289.0
2018-04-17 13:45:00,42.0,42.0,41.97,41.97,20177.0,35.4679,35.4679,35.4426,35.4426,20177.0
2018-04-17 13:50:00,41.97,41.98,41.94,41.97,23151.0,35.4426,35.451,35.4172,35.4426,23151.0
2018-04-17 13:55:00,41.97,41.99,41.96,41.98,24501.0,35.4426,35.4595,35.4341,35.451,24501.0
2018-04-17 14:00:00,41.98,42.02,41.97,42.01,47397.0,35.451,35.4848,35.4426,35.4764,47397.0
2018-04-17 14:05:00,42.01,42.02,41.98,41.99,48181.0,35.4764,35.4848,35.451,35.4595,48181.0
2018-04-17 14:10:00,41.98,41.99,41.96,41.98,39187.0,35.451,35.4595,35.4341,35.451,39187.0
2018-04-17 14:15:00,41.98,41.99,41.96,41.98,30932.0,35.451,35.4595,35.4341,35.451,30932.0
2018-04-17 14:20:00,41.97,41.97,41.91,41.94,60020.0,35.4426,35.4426,35.3919,35.4172,60020.0
2018-04-17 14:25:00,41.95,41.95,41.89,41.95,47316.0,35.4257,35.4257,35.375,35.4257,47316.0
2018-04-17 14:30:00,41.95,41.95,41.93,41.95,42390.0,35.4257,35.4257,35.4088,35.4257,42390.0
2018-04-17 14:35:00,41.94,41.96,41.93,41.94,37953.0,35.4172,35.4341,35.4088,35.4172,37953.0
2018-04-17 14:40:00,41.94,41.95,41.92,41.93,27808.0,35.4172,35.4257,35.4004,35.4088,27808.0
2018-04-17 14:45:00,41.93,41.95,41.91,41.91,31692.0,35.4088,35.4257,35.3919,35.3919,31692.0
2018-04-17 14:50:00,41.92,41.95,41.91,41.91,25064.0,35.4004,35.4257,35.3919,35.3919,25064.0
2018-04-17 14:55:00,41.92,41.93,41.9,41.9,41527.0,35.4004,35.4088,35.3835,35.3835,41527.0
2018-04-17 15:00:00,41.9,41.9,41.86,41.86,32031.0,35.3835,35.3835,35.3497,35.3497,32031.0
2018-04-17 15:05:00,41.87,41.91,41.84,41.89,57944.0,35.3581,35.3919,35.3328,35.375,57944.0
2018-04-17 15:10:00,41.9,41.94,41.89,41.91,39310.0,35.3835,35.4172,35.375,35.3919,39310.0
2018-04-17 15:15:00,41.91,41.95,41.9,41.93,34773.0,35.3919,35.4257,35.3835,35.4088,34773.0
2018-04-17 15:20:00,41.93,41.96,41.92,41.93,69694.0,35.4088,35.4341,35.4004,35.4088,69694.0
2018-04-17 15:25:00,41.93,41.95,41.9,41.91,36576.0,35.4088,35.4257,35.3835,35.3919,36576.0
2018-04-17 15:30:00,41.92,41.94,41.91,41.93,30260.0,35.4004,35.4172,35.3919,35.4088,30260.0
2018-04-17 15:35:00,41.93,41.96,41.9,41.91,86936.0,35.4088,35.4341,35.3835,35.3919,86936.0
2018-04-17 15:40:00,41.9,41.93,41.89,41.93,58509.0,35.3835,35.4088,35.375,35.4088,58509.0
2018-04-17 15:45:00,41.93,41.93,41.9,41.93,81798.0,35.4088,35.4088,35.3835,35.4088,81798.0
2018-04-17 15:50:00,41.93,41.96,41.9,41.93,132006.0,35.4088,35.4341,35.3835,35.4088,132006.0
2018-04-17 15:55:00,41.93,41.95,41.89,41.9,268452.0,35.4088,35.4257,35.375,35.3835,268452.0
2018-04-18 09:30:00,42.04,42.06,41.78,41.95,262865.0,35.5017,35.5186,35.2821,35.4257,262865.0
2018-04-18 09:35:00,41.94,41.97,41.83,41.85,74061.0,35.4172,35.4426,35.3244,35.3412,74061.0
2018-04-18 09:40:00,41.86,41.96,41.85,41.91,47651.0,35.3497,35.4341,35.3412,35.3919,47651.0
2018-04-18 09:45:00,41.9,41.93,41.86,41.87,59323.0,35.3835,35.4088,35.3497,35.3581,59323.0
2018-04-18 09:50:00,41.87,41.91,41.82,41.87,106396.0,35.3581,35.3919,35.3159,35.3581,106396.0
2018-04-18 09:55:00,41.87,41.94,41.86,41.87,81116.0,35.3581,35.4172,35.3497,35.3581,81116.0
2018-04-18 10:00:00,41.87,41.91,41.85,41.9,67128.0,35.3581,35.3919,35.3412,35.3835,67128.0
2018-04-18 10:05:00,41.89,41.94,41.88,41.92,51406.0,35.375,35.4172,35.3666,35.4004,51406.0
2018-04-18 10:10:00,41.91,41.95,41.89,41.93,137393.0,35.3919,35.4257,35.375,35.4088,137393.0
2018-04-18 10:15:00,41.93,42.02,41.92,41.99,66690.0,35.4088,35.4848,35.4004,35.4595,66690.0
2018-04-18 10:20:00,42.0,42.05,41.98,42.02,36102.0,35.4679,35.5101,35.451,35.4848,36102.0
2018-04-18 10:25:00,42.02,42.03,41.98,42.01,29005.0,35.4848,35.4932,35.451,35.4764,29005.0
2018-04-18 10:30:00,42.0,42.04,42.0,42.0,34559.0,35.4679,35.5017,35.4679,35.4679,34559.0
2018-04-18 10:35:00,42.0,42.03,41.98,42.0,55812.0,35.4679,35.4932,35.451,35.4679,55812.0
2018-04-18 10:40:00,42.0,42.02,41.99,42.02,62494.0,35.4679,35.4848,35.4595,35.4848,62494.0
2018-04-18 10:45:00,42.02,42.03,42.0,42.02,64792.0,35.4848,35.4932,35.4679,35.4848,64792.0
2018-04-18 10:50:00,42.02,42.02,41.98,42.0,47814.0,35.4848,35.4848,35.451,35.4679,47814.0
2018-04-18 10:55:00,42.0,42.01,41.97,41.97,35119.0,35.4679,35.4764,35.4426,35.4426,35119.0
2018-04-18 11:00:00,41.98,42.01,41.97,41.98,51695.0,35.451,35.4764,35.4426,35.451,51695.0
2018-04-18 11:05:00,41.98,42.02,41.97,42.0,67331.0,35.451,35.4848,35.4426,35.4679,67331.0
2018-04-18 11:10:00,42.0,42.01,41.97,41.98,29861.0,35.4679,35.4764,35.4426,35.451,29861.0
2018-04-18 11:15:00,41.98,42.02,41.97,42.01,134863.0,35.451,35.4848,35.4426,35.4764,134863.0
2018-04-18 11:20:00,42.0,42.02,41.98,42.01,61558.0,35.4679,35.4848,35.451,35.4764,61558.0
2018-04-18 11:25:00,42.0,42.05,42.0,42.02,69882.0,35.4679,35.5101,35.4679,35.4848,69882.0
2018-04-18 11:30:00,42.03,42.05,42.0,42.02,110810.0,35.4932,35.5101,35.4679,35.4848,110810.0
2018-04-18 11:35:00,42.02,42.05,42.0,42.02,53016.0,35.4848,35.5101,35.4679,35.4848,53016.0
2018-04-18 11:40:00,42.02,42.02,42.0,42.0,22745.0,35.4848,35.4848,35.4679,35.4679,22745.0
2018-04-18 11:45:00,42.01,42.05,41.99,42.02,76782.0,35.4764,35.5101,35.4595,35.4848,76782.0
2018-04-18 11:50:00,42.01,42.04,41.96,41.98,57500.0,35.4764,35.5017,35.4341,35.451,57500.0
2018-04-18 11:55:00,41.98,41.99,41.91,41.94,41714.0,35.451,35.4595,35.3919,35.4172,41714.0
2018-04-18 12:00:00,41.94,41.95,41.91,41.91,24925.0,35.4172,35.4257,35.3919,35.3919,24925.0
2018-04-18 12:05:00,41.91,41.97,41.9,41.92,60507.0,35.3919,35.4426,35.3835,35.4004,60507.0
2018-04-18 12:10:00,41.93,41.94,41.89,41.89,23540.0,35.4088,35.4172,35.375,35.375,23540.0
2018-04-18 12:15:00,41.9,41.93,41.87,41.93,49766.0,35.3835,35.4088,35.3581,35.4088,49766.0
2018-04-18 12:20:00,41.92,41.93,41.89,41.91,33217.0,35.4004,35.4088,35.375,35.3919,33217.0
2018-04-18 12:25:00,41.92,41.92,41.88,41.9,52426.0,35.4004,35.4004,35.3666,35.3835,52426.0
2018-04-18 12:30:00,41.9,41.91,41.87,41.88,48703.0,35.3835,35.3919,35.3581,35.3666,48703.0
2018-04-18 12:35:00,41.88,41.89,41.88,41.89,21885.0,35.3666,35.375,35.3666,35.375,21885.0
2018-04-18 12:40:00,41.89,41.89,41.88,41.89,17866.0,35.375,35.375,35.3666,35.375,17866.0
2018-04-18 12:45:00,41.89,41.91,41.85,41.88,66704.0,35.375,35.3919,35.3412,35.3666,66704.0
2018-04-18 12:50:00,41.88,41.9,41.85,41.9,19279.0,35.3666,35.3835,35.3412,35.3835,19279.0
2018-04-18 12:55:00,41.9,41.93,41.88,41.91,35811.0,35.3835,35.4088,35.3666,35.3919,35811.0
2018-04-18 13:00:00,41.9,41.91,41.88,41.9,36179.0,35.3835,35.3919,35.3666,35.3835,36179.0
2018-04-18 13:05:00,41.89,41.91,41.89,41.9,20784.0,35.375,35.3919,35.375,35.3835,20784.0
2018-04-18 13:10:00,41.9,41.91,41.89,41.91,30677.0,35.3835,35.3919,35.375,35.3919,30677.0
2018-04-18 13:15:00,41.91,41.91,41.89,41.91,17424.0,35.3919,35.3919,35.375,35.3919,17424.0
2018-04-18 13:20:00,41.91,41.96,41.87,41.9,49786.0,35.3919,35.4341,35.3581,35.3835,49786.0
2018-04-18 13:25:00,41.89,41.91,41.88,41.89,48846.0,35.375,35.3919,35.3666,35.375,48846.0
2018-04-18 13:30:00,41.89,41.89,41.85,41.85,22827.0,35.375,35.375,35.3412,35.3412,22827.0
2018-04-18 13:35:00,41.86,41.88,41.85,41.87,35179.0,35.3497,35.3666,35.3412,35.3581,35179.0
2018-04-18 13:40:00,41.87,41.89,41.85,41.87,46658.0,35.3581,35.375,35.3412,35.3581,46658.0
2018-04-18 13:45:00,41.88,41.89,41.87,41.88,55035.0,35.3666,35.375,35.3581,35.3666,55035.0
2018-04-18 13:50:00,41.88,41.9,41.87,41.9,11068.0,35.3666,35.3835,35.3581,35.3835,11068.0
2018-04-18 13:55:00,41.9,41.92,41.89,41.9,90480.0,35.3835,35.4004,35.375,35.3835,90480.0
2018-04-18 14:00:00,41.9,41.93,41.89,41.93,32213.0,35.3835,35.4088,35.375,35.4088,32213.0
2018-04-18 14:05:00,41.93,41.97,41.93,41.95,42178.0,35.4088,35.4426,35.4088,35.4257,42178.0
2018-04-18 14:10:00,41.96,42.0,41.95,41.99,26270.0,35.4341,35.4679,35.4257,35.4595,26270.0
2018-04-18 14:15:00,41.98,42.02,41.98,42.01,25577.0,35.451,35.4848,35.451,35.4764,25577.0
2018-04-18 14:20:00,42.01,42.02,41.97,41.97,18060.0,35.4764,35.4848,35.4426,35.4426,18060.0
2018-04-18 14:25:00,41.97,41.98,41.96,41.98,18919.0,35.4426,35.451,35.4341,35.451,18919.0
2018-04-18 14:30:00,41.98,41.99,41.96,41.98,66831.0,35.451,35.4595,35.4341,35.451,66831.0
2018-04-18 14:35:00,41.97,41.98,41.97,41.97,18182.0,35.4426,35.451,35.4426,35.4426,18182.0
2018-04-18 14:40:00,41.98,41.98,41.95,41.95,35324.0,35.451,35.451,35.4257,35.4257,35324.0
2018-04-18 14:45:00,41.95,41.97,41.94,41.97,43984.0,35.4257,35.4426,35.4172,35.4426,43984.0
2018-04-18 14:50:00,41.96,41.98,41.95,41.97,33287.0,35.4341,35.451,35.4257,35.4426,33287.0
2018-04-18 14:55:00,41.97,42.02,41.96,41.97,50370.0,35.4426,35.4848,35.4341,35.4426,50370.0
2018-04-18 15:00:00,41.97,41.97,41.95,41.96,55759.0,35.4426,35.4426,35.4257,35.4341,55759.0
2018-04-18 15:05:00,41.97,42.03,41.96,42.02,48563.0,35.4426,35.4932,35.4341,35.4848,48563.0
2018-04-18 15:10:00,42.03,42.03,41.99,41.99,53126.0,35.4932,35.4932,35.4595,35.4595,53126.0
2018-04-18 15:15:00,42.0,42.01,41.99,42.01,41553.0,35.4679,35.4764,35.4595,35.4764,41553.0
2018-04-18 15:20:00,42.01,42.03,42.0,42.02,64808.0,35.4764,35.4932,35.4679,35.4848,64808.0
2018-04-18 15:25:00,42.03,42.04,42.01,42.03,42195.0,35.4932,35.5017,35.4764,35.4932,42195.0
2018-04-18 15:30:00,42.03,42.04,42.01,42.02,72109.0,35.4932,35.5017,35.4764,35.4848,72109.0
2018-04-18 15:35:00,42.02,42.03,41.98,41.98,66183.0,35.4848,35.4932,35.451,35.451,66183.0
2018-04-18 15:40:00,41.98,42.0,41.98,42.0,68770.0,35.451,35.4679,35.451,35.4679,68770.0
2018-04-18 15:45:00,42.0,42.0,41.97,41.97,132443.0,35.4679,35.4679,35.4426,35.4426,132443.0
2018-04-18 15:50:00,41.97,41.99,41.95,41.98,174643.0,35.4426,35.4595,35.4257,35.451,174643.0
2018-04-18 15:55:00,41.98,42.04,41.96,42.0,536796.0,35.451,35.5017,35.4341,35.4679,536796.0
2018-04-19 09:30:00,41.75,42.0,41.57,41.58,191648.0,35.2568,35.4679,35.1048,35.1132,191648.0
2018-04-19 09:35:00,41.58,41.59,41.47,41.57,98031.0,35.1132,35.1217,35.0203,35.1048,98031.0
2018-04-19 09:40:00,41.58,41.65,41.3,41.36,200941.0,35.1132,35.1723,34.8768,34.9274,200941.0
2018-04-19 09:45:00,41.36,41.37,41.23,41.32,77193.0,34.9274,34.9359,34.8177,34.8937,77193.0
2018-04-19 09:50:00,41.33,41.52,41.29,41.52,88297.0,34.9021,35.0626,34.8683,35.0626,88297.0
2018-04-19 09:55:00,41.52,41.55,41.48,41.53,108069.0,35.0626,35.0879,35.0288,35.071,108069.0
2018-04-19 10:00:00,41.52,41.56,41.48,41.51,53141.0,35.0626,35.0963,35.0288,35.0541,53141.0
2018-04-19 10:05:00,41.51,41.51,41.42,41.45,48318.0,35.0541,35.0541,34.9781,35.0035,48318.0
2018-04-19 10:10:00,41.46,41.47,41.4,41.43,48949.0,35.0119,35.0203,34.9612,34.9866,48949.0
2018-04-19 10:15:00,41.44,41.5,41.42,41.48,39174.0,34.995,35.0457,34.9781,35.0288,39174.0
2018-04-19 10:20:00,41.47,41.48,41.39,41.41,36354.0,35.0203,35.0288,34.9528,34.9697,36354.0
2018-04-19 10:25:00,41.41,41.42,41.36,41.36,31245.0,34.9697,34.9781,34.9274,34.9274,31245.0
2018-04-19 10:30:00,41.35,41.43,41.35,41.41,72028.0,34.919,34.9866,34.919,34.9697,72028.0
2018-04-19 10:35:00,41.42,41.52,41.4,41.52,98418.0,34.9781,35.0626,34.9612,35.0626,98418.0
2018-04-19 10:40:00,41.52,41.53,41.4,41.42,53642.0,35.0626,35.071,34.9612,34.9781,53642.0
2018-04-19 10:45:00,41.42,41.42,41.37,41.4,25899.0,34.9781,34.9781,34.9359,34.9612,25899.0
2018-04-19 10:50:00,41.39,41.39,41.33,41.34,38572.0,34.9528,34.9528,34.9021,34.9106,38572.0
2018-04-19 10:55:00,41.34,41.37,41.3,41.35,57999.0,34.9106,34.9359,34.8768,34.919,57999.0
2018-04-19 11:00:00,41.35,41.37,41.33,41.34,39546.0,34.919,34.9359,34.9021,34.9106,39546.0
2018-04-19 11:05:00,41.34,41.42,41.32,41.42,60548.0,34.9106,34.9781,34.8937,34.9781,60548.0
2018-04-19 11:10:00,41.42,41.45,41.38,41.38,215202.0,34.9781,35.0035,34.9443,34.9443,215202.0
2018-04-19 11:15:00,41.38,41.43,41.37,41.43,104272.0,34.9443,34.9866,34.9359,34.9866,104272.0
2018-04-19 11:20:00,41.42,41.43,41.37,41.41,100736.0,34.9781,34.9866,34.9359,34.9697,100736.0
2018-04-19 11:25:00,41.41,41.44,41.39,41.4,61829.0,34.9697,34.995,34.9528,34.9612,61829.0
2018-04-19 11:30:00,41.4,41.4,41.31,41.32,90922.0,34.9612,34.9612,34.8852,34.8937,90922.0
2018-04-19 11:35:00,41.31,41.31,41.25,41.25,39305.0,34.8852,34.8852,34.8346,34.8346,39305.0
2018-04-19 11:40:00,41.26,41.27,41.23,41.25,19839.0,34.843,34.8514,34.8177,34.8346,19839.0
2018-04-19 11:45:00,41.25,41.29,41.23,41.25,28539.0,34.8346,34.8683,34.8177,34.8346,28539.0
2018-04-19 11:50:00,41.24,41.28,41.19,41.19,41994.0,34.8261,34.8599,34.7839,34.7839,41994.0
2018-04-19 11:55:00,41.19,41.24,41.16,41.16,32954.0,34.7839,34.8261,34.7586,34.7586,32954.0
2018-04-19 12:00:00,41.16,41.17,41.13,41.14,31938.0,34.7586,34.767,34.7332,34.7417,31938.0
2018-04-19 12:05:00,41.15,41.16,41.08,41.11,33660.0,34.7501,34.7586,34.691,34.7163,33660.0
2018-04-19 12:10:00,41.11,41.11,41.08,41.08,19117.0,34.7163,34.7163,34.691,34.691,19117.0
2018-04-19 12:15:00,41.09,41.12,41.08,41.1,45569.0,34.6994,34.7248,34.691,34.7079,45569.0
2018-04-19 12:20:00,41.1,41.11,41.04,41.05,43807.0,34.7079,34.7163,34.6572,34.6657,43807.0
2018-04-19 12:25:00,41.06,41.06,40.99,41.0,58882.0,34.6741,34.6741,34.615,34.6234,58882.0
2018-04-19 12:30:00,41.0,41.03,40.97,40.99,47535.0,34.6234,34.6488,34.5981,34.615,47535.0
2018-04-19 12:35:00,40.98,41.01,40.96,40.99,69002.0,34.6065,34.6319,34.5897,34.615,69002.0
2018-04-19 12:40:00,41.0,41.0,40.91,40.94,67655.0,34.6234,34.6234,34.5474,34.5728,67655.0
2018-04-19 12:45:00,40.93,40.96,40.9,40.94,68193.0,34.5643,34.5897,34.539,34.5728,68193.0
2018-04-19 12:50:00,40.93,40.96,40.9,40.96,158722.0,34.5643,34.5897,34.539,34.5897,158722.0
2018-04-19 12:55:00,40.95,41.01,40.94,41.0,108362.0,34.5812,34.6319,34.5728,34.6234,108362.0
2018-04-19 13:00:00,41.0,41.02,40.97,41.01,60166.0,34.6234,34.6403,34.5981,34.6319,60166.0
2018-04-19 13:05:00,41.0,41.04,41.0,41.03,39041.0,34.6234,34.6572,34.6234,34.6488,39041.0
2018-04-19 13:10:00,41.03,41.07,41.02,41.06,63541.0,34.6488,34.6826,34.6403,34.6741,63541.0
2018-04-19 13:15:00,41.06,41.07,40.97,40.98,42962.0,34.6741,34.6826,34.5981,34.6065,42962.0
2018-04-19 13:20:00,40.97,41.0,40.97,40.98,32274.0,34.5981,34.6234,34.5981,34.6065,32274.0
2018-04-19 13:25:00,40.98,41.0,40.97,40.98,35643.0,34.6065,34.6234,34.5981,34.6065,35643.0
2018-04-19 13:30:00,40.98,41.05,40.98,41.02,34440.0,34.6065,34.6657,34.6065,34.6403,34440.0
2018-04-19 13:35:00,41.02,41.05,41.01,41.04,19987.0,34.6403,34.6657,34.6319,34.6572,19987.0
2018-04-19 13:40:00,41.04,41.04,41.02,41.03,15980.0,34.6572,34.6572,34.6403,34.6488,15980.0
2018-04-19 13:45:00,41.03,41.06,41.02,41.06,70439.0,34.6488,34.6741,34.6403,34.6741,70439.0
2018-04-19 13:50:00,41.06,41.1,41.05,41.1,31236.0,34.6741,34.7079,34.6657,34.7079,31236.0
2018-04-19 13:55:00,41.1,41.11,41.02,41.02,29511.0,34.7079,34.7163,34.6403,34.6403,29511.0
2018-04-19 14:00:00,41.02,41.07,41.02,41.05,42829.0,34.6403,34.6826,34.6403,34.6657,42829.0
2018-04-19 14:05:00,41.04,41.07,41.04,41.05,48264.0,34.6572,34.6826,34.6572,34.6657,48264.0
2018-04-19 14:10:00,41.05,41.09,41.04,41.07,43839.0,34.6657,34.6994,34.6572,34.6826,43839.0
2018-04-19 14:15:00,41.07,41.07,41.05,41.05,31405.0,34.6826,34.6826,34.6657,34.6657,31405.0
2018-04-19 14:20:00,41.06,41.07,41.02,41.04,41148.0,34.6741,34.6826,34.6403,34.6572,41148.0
2018-04-19 14:25:00,41.04,41.07,41.01,41.06,136595.0,34.6572,34.6826,34.6319,34.6741,136595.0
2018-04-19 14:30:00,41.05,41.08,41.05,41.08,34273.0,34.6657,34.691,34.6657,34.691,34273.0
2018-04-19 14:35:00,41.08,41.09,41.04,41.07,40272.0,34.691,34.6994,34.6572,34.6826,40272.0
2018-04-19 14:40:00,41.08,41.11,41.08,41.11,40357.0,34.691,34.7163,34.691,34.7163,40357.0
2018-04-19 14:45:00,41.1,41.12,41.09,41.1,38261.0,34.7079,34.7248,34.6994,34.7079,38261.0
2018-04-19 14:50:00,41.09,41.1,41.05,41.07,44619.0,34.6994,34.7079,34.6657,34.6826,44619.0
2018-04-19 14:55:00,41.07,41.09,41.05,41.06,62063.0,34.6826,34.6994,34.6657,34.6741,62063.0
2018-04-19 15:00:00,41.07,41.1,41.06,41.09,36954.0,34.6826,34.7079,34.6741,34.6994,36954.0
2018-04-19 15:05:00,41.09,41.11,41.07,41.11,43669.0,34.6994,34.7163,34.6826,34.7163,43669.0
2018-04-19 15:10:00,41.11,41.11,41.06,41.07,37826.0,34.7163,34.7163,34.6741,34.6826,37826.0
2018-04-19 15:15:00,41.07,41.08,41.03,41.06,77466.0,34.6826,34.691,34.6488,34.6741,77466.0
2018-04-19 15:20:00,41.06,41.07,41.05,41.07,71072.0,34.6741,34.6826,34.6657,34.6826,71072.0
2018-04-19 15:25:00,41.07,41.07,41.04,41.04,87743.0,34.6826,34.6826,34.6572,34.6572,87743.0
2018-04-19 15:30:00,41.04,41.07,41.02,41.07,101266.0,34.6572,34.6826,34.6403,34.6826,101266.0
2018-04-19 15:35:00,41.08,41.19,41.07,41.11,163199.0,34.691,34.7839,34.6826,34.7163,163199.0
2018-04-19 15:40:00,41.11,41.11,41.08,41.08,80790.0,34.7163,34.7163,34.691,34.691,80790.0
2018-04-19 15:45:00,41.08,41.1,41.03,41.05,148721.0,34.691,34.7079,34.6488,34.6657,148721.0
2018-04-19 15:50:00,41.05,41.08,41.01,41.01,217836.0,34.6657,34.691,34.6319,34.6319,217836.0
2018-04-19 15:55:00,41.02,41.03,40.95,41.01,500847.0,34.6403,34.6488,34.5812,34.6319,500847.0
2018-04-20 09:30:00,41.04,41.38,41.04,41.23,588078.0,34.6572,34.9443,34.6572,34.8177,588078.0
2018-04-20 09:35:00,41.24,41.26,41.18,41.22,62071.0,34.8261,34.843,34.7754,34.8092,62071.0
2018-04-20 09:40:00,41.22,41.23,41.07,41.08,89464.0,34.8092,34.8177,34.6826,34.691,89464.0
2018-04-20 09:45:00,41.08,41.12,40.91,40.92,114217.0,34.691,34.7248,34.5474,34.5559,114217.0
2018-04-20 09:50:00,40.91,40.94,40.81,40.83,167940.0,34.5474,34.5728,34.463,34.4799,167940.0
2018-04-20 09:55:00,40.83,40.92,40.77,40.79,117481.0,34.4799,34.5559,34.4292,34.4461,117481.0
2018-04-20 10:00:00,40.79,40.8,40.72,40.72,88275.0,34.4461,34.4545,34.387,34.387,88275.0
2018-04-20 10:05:00,40.72,40.79,40.58,40.59,115379.0,34.387,34.4461,34.2688,34.2772,115379.0
2018-04-20 10:10:00,40.59,40.63,40.53,40.6,143893.0,34.2772,34.311,34.2265,34.2856,143893.0
2018-04-20 10:15:00,40.59,40.62,40.53,40.55,95535.0,34.2772,34.3025,34.2265,34.2434,95535.0
2018-04-20 10:20:00,40.56,40.58,40.52,40.54,77207.0,34.2519,34.2688,34.2181,34.235,77207.0
2018-04-20 10:25:00,40.54,40.54,40.46,40.52,64737.0,34.235,34.235,34.1674,34.2181,64737.0
2018-04-20 10:30:00,40.52,40.53,40.47,40.51,127909.0,34.2181,34.2265,34.1759,34.2096,127909.0
2018-04-20 10:35:00,40.52,40.52,40.44,40.46,129727.0,34.2181,34.2181,34.1505,34.1674,129727.0
2018-04-20 10:40:00,40.45,40.47,40.34,40.39,99977.0,34.159,34.1759,34.0661,34.1083,99977.0
2018-04-20 10:45:00,40.4,40.41,40.3,40.31,120689.0,34.1168,34.1252,34.0323,34.0408,120689.0
2018-04-20 10:50:00,40.32,40.43,40.31,40.36,85004.0,34.0492,34.1421,34.0408,34.083,85004.0
2018-04-20 10:55:00,40.35,40.36,40.26,40.32,112103.0,34.0745,34.083,33.9985,34.0492,112103.0
2018-04-20 11:00:00,40.31,40.33,40.26,40.27,51583.0,34.0408,34.0576,33.9985,34.007,51583.0
2018-04-20 11:05:00,40.27,40.32,40.25,40.3,86560.0,34.007,34.0492,33.9901,34.0323,86560.0
2018-04-20 11:10:00,40.3,40.33,40.26,40.3,77153.0,34.0323,34.0576,33.9985,34.0323,77153.0
2018-04-20 11:15:00,40.29,40.35,40.28,40.31,84888.0,34.0239,34.0745,34.0154,34.0408,84888.0
2018-04-20 11:20:00,40.31,40.33,40.25,40.26,81714.0,34.0408,34.0576,33.9901,33.9985,81714.0
2018-04-20 11:25:00,40.26,40.3,40.2,40.23,87896.0,33.9985,34.0323,33.9479,33.9732,87896.0
2018-04-20 11:30:00,40.24,40.32,40.23,40.27,88301.0,33.9816,34.0492,33.9732,34.007,88301.0
2018-04-20 11:35:00,40.27,40.3,40.25,40.28,54242.0,34.007,34.0323,33.9901,34.0154,54242.0
2018-04-20 11:40:00,40.29,40.3,40.24,40.26,54529.0,34.0239,34.0323,33.9816,33.9985,54529.0
2018-04-20 11:45:00,40.26,40.26,40.23,40.25,56203.0,33.9985,33.9985,33.9732,33.9901,56203.0
2018-04-20 11:50:00,40.25,40.27,40.21,40.25,57042.0,33.9901,34.007,33.9563,33.9901,57042.0
2018-04-20 11:55:00,40.24,40.26,40.21,40.21,71754.0,33.9816,33.9985,33.9563,33.9563,71754.0
2018-04-20 12:00:00,40.21,40.21,40.12,40.13,105872.0,33.9563,33.9563,33.8803,33.8887,105872.0
2018-04-20 12:05:00,40.13,40.18,40.13,40.16,48009.0,33.8887,33.931,33.8887,33.9141,48009.0
2018-04-20 12:10:00,40.17,40.18,40.08,40.08,57932.0,33.9225,33.931,33.8465,33.8465,57932.0
2018-04-20 12:15:00,40.09,40.13,40.04,40.05,124370.0,33.855,33.8887,33.8127,33.8212,124370.0
2018-04-20 12:20:00,40.04,40.05,40.0,40.01,116162.0,33.8127,33.8212,33.779,33.7874,116162.0
2018-04-20 12:25:00,40.01,40.07,40.01,40.03,66800.0,33.7874,33.8381,33.7874,33.8043,66800.0
2018-04-20 12:30:00,40.04,40.12,40.01,40.12,118128.0,33.8127,33.8803,33.7874,33.8803,118128.0
2018-04-20 12:35:00,40.11,40.15,40.07,40.09,45516.0,33.8719,33.9056,33.8381,33.855,45516.0
2018-04-20 12:40:00,40.08,40.11,40.04,40.04,49204.0,33.8465,33.8719,33.8127,33.8127,49204.0
2018-04-20 12:45:00,40.04,40.08,40.0,40.02,50644.0,33.8127,33.8465,33.779,33.7959,50644.0
2018-04-20 12:50:00,40.02,40.08,40.01,40.07,37969.0,33.7959,33.8465,33.7874,33.8381,37969.0
2018-04-20 12:55:00,40.06,40.08,40.01,40.01,46521.0,33.8296,33.8465,33.7874,33.7874,46521.0
2018-04-20 13:00:00,40.01,40.07,39.99,40.02,94595.0,33.7874,33.8381,33.7705,33.7959,94595.0
2018-04-20 13:05:00,40.02,40.03,39.96,39.96,178527.0,33.7959,33.8043,33.7452,33.7452,178527.0
2018-04-20 13:10:00,39.97,40.01,39.96,40.01,103005.0,33.7536,33.7874,33.7452,33.7874,103005.0
2018-04-20 13:15:00,40.02,40.02,39.98,40.0,103394.0,33.7959,33.7959,33.7621,33.779,103394.0
2018-04-20 13:20:00,40.0,40.0,39.93,39.94,130806.0,33.779,33.779,33.7199,33.7283,130806.0
2018-04-20 13:25:00,39.94,39.97,39.88,39.93,203743.0,33.7283,33.7536,33.6776,33.7199,203743.0
2018-04-20 13:30:00,39.94,39.94,39.9,39.9,110121.0,33.7283,33.7283,33.6945,33.6945,110121.0
2018-04-20 13:35:00,39.91,39.96,39.89,39.95,331984.0,33.703,33.7452,33.6861,33.7367,331984.0
2018-04-20 13:40:00,39.95,39.98,39.92,39.93,68946.0,33.7367,33.7621,33.7114,33.7199,68946.0
2018-04-20 13:45:00,39.93,39.94,39.89,39.92,81470.0,33.7199,33.7283,33.6861,33.7114,81470.0
2018-04-20 13:50:00,39.93,39.94,39.9,39.91,137941.0,33.7199,33.7283,33.6945,33.703,137941.0
2018-04-20 13:55:00,39.91,39.98,39.9,39.96,61140.0,33.703,33.7621,33.6945,33.7452,61140.0
2018-04-20 14:00:00,39.96,40.0,39.95,39.97,134081.0,33.7452,33.779,33.7367,33.7536,134081.0
2018-04-20 14:05:00,39.97,40.0,39.96,39.98,186956.0,33.7536,33.779,33.7452,33.7621,186956.0
2018-04-20 14:10:00,39.98,39.99,39.91,39.92,80774.0,33.7621,33.7705,33.703,33.7114,80774.0
2018-04-20 14:15:00,39.92,39.97,39.91,39.94,89629.0,33.7114,33.7536,33.703,33.7283,89629.0
2018-04-20 14:20:00,39.94,39.94,39.9,39.91,95002.0,33.7283,33.7283,33.6945,33.703,95002.0
2018-04-20 14:25:00,39.91,39.97,39.9,39.96,80969.0,33.703,33.7536,33.6945,33.7452,80969.0
2018-04-20 14:30:00,39.96,40.0,39.93,39.94,55871.0,33.7452,33.779,33.7199,33.7283,55871.0
2018-04-20 14:35:00,39.93,39.99,39.93,39.96,129295.0,33.7199,33.7705,33.7199,33.7452,129295.0
2018-04-20 14:40:00,39.96,39.98,39.95,39.96,66105.0,33.7452,33.7621,33.7367,33.7452,66105.0
2018-04-20 14:45:00,39.95,39.97,39.93,39.95,125934.0,33.7367,33.7536,33.7199,33.7367,125934.0
2018-04-20 14:50:00,39.96,39.96,39.92,39.94,69036.0,33.7452,33.7452,33.7114,33.7283,69036.0
2018-04-20 14:55:00,39.94,39.99,39.93,39.98,47420.0,33.7283,33.7705,33.7199,33.7621,47420.0
2018-04-20 15:00:00,39.98,39.99,39.93,39.98,95346.0,33.7621,33.7705,33.7199,33.7621,95346.0
2018-04-20 15:05:00,39.97,39.98,39.87,39.87,123064.0,33.7536,33.7621,33.6692,33.6692,123064.0
2018-04-20 15:10:00,39.87,39.89,39.84,39.84,224439.0,33.6692,33.6861,33.6438,33.6438,224439.0
2018-04-20 15:15:00,39.84,39.91,39.83,39.89,133522.0,33.6438,33.703,33.6354,33.6861,133522.0
2018-04-20 15:20:00,39.89,39.96,39.88,39.96,84549.0,33.6861,33.7452,33.6776,33.7452,84549.0
2018-04-20 15:25:00,39.96,39.97,39.91,39.94,148298.0,33.7452,33.7536,33.703,33.7283,148298.0
2018-04-20 15:30:00,39.95,40.0,39.94,40.0,94667.0,33.7367,33.779,33.7283,33.779,94667.0
2018-04-20 15:35:00,40.0,40.03,39.97,40.02,124248.0,33.779,33.8043,33.7536,33.7959,124248.0
2018-04-20 15:40:00,40.02,40.05,40.0,40.04,177461.0,33.7959,33.8212,33.779,33.8127,177461.0
2018-04-20 15:45:00,40.04,40.05,40.01,40.04,186703.0,33.8127,33.8212,33.7874,33.8127,186703.0
2018-04-20 15:50:00,40.05,40.11,40.0,40.09,449148.0,33.8212,33.8719,33.779,33.855,449148.0
2018-04-20 15:55:00,40.09,40.13,40.07,40.12,507837.0,33.855,33.8887,33.8381,33.8803,507837.0
2018-04-23 09:30:00,40.24,40.27,40.04,40.05,186160.0,33.9816,34.007,33.8127,33.8212,186160.0
2018-04-23 09:35:00,40.04,40.13,40.02,40.09,58497.0,33.8127,33.8887,33.7959,33.855,58497.0
2018-04-23 09:40:00,40.1,40.13,40.01,40.06,62374.0,33.8634,33.8887,33.7874,33.8296,62374.0
2018-04-23 09:45:00,40.06,40.11,40.02,40.09,45434.0,33.8296,33.8719,33.7959,33.855,45434.0
2018-04-23 09:50:00,40.1,40.15,40.04,40.13,57676.0,33.8634,33.9056,33.8127,33.8887,57676.0
2018-04-23 09:55:00,40.13,40.26,40.12,40.2,151440.0,33.8887,33.9985,33.8803,33.9479,151440.0
2018-04-23 10:00:00,40.2,40.26,40.2,40.24,104530.0,33.9479,33.9985,33.9479,33.9816,104530.0
2018-04-23 10:05:00,40.24,40.29,40.22,40.29,71402.0,33.9816,34.0239,33.9647,34.0239,71402.0
2018-04-23 10:10:00,40.29,40.34,40.25,40.28,126641.0,34.0239,34.0661,33.9901,34.0154,126641.0
2018-04-23 10:15:00,40.27,40.28,40.24,40.27,35014.0,34.007,34.0154,33.9816,34.007,35014.0
2018-04-23 10:20:00,40.26,40.26,40.21,40.23,76310.0,33.9985,33.9985,33.9563,33.9732,76310.0
2018-04-23 10:25:00,40.24,40.27,40.19,40.21,57886.0,33.9816,34.007,33.9394,33.9563,57886.0
2018-04-23 10:30:00,40.21,40.25,40.19,40.22,38647.0,33.9563,33.9901,33.9394,33.9647,38647.0
2018-04-23 10:35:00,40.23,40.26,40.18,40.2,44262.0,33.9732,33.9985,33.931,33.9479,44262.0
2018-04-23 10:40:00,40.19,40.27,40.17,40.27,70300.0,33.9394,34.007,33.9225,34.007,70300.0
2018-04-23 10:45:00,40.27,40.32,40.26,40.3,80350.0,34.007,34.0492,33.9985,34.0323,80350.0
2018-04-23 10:50:00,40.3,40.4,40.3,40.33,112184.0,34.0323,34.1168,34.0323,34.0576,112184.0
2018-04-23 10:55:00,40.33,40.36,40.31,40.32,76303.0,34.0576,34.083,34.0408,34.0492,76303.0
2018-04-23 11:00:00,40.31,40.32,40.23,40.27,66954.0,34.0408,34.0492,33.9732,34.007,66954.0
2018-04-23 11:05:00,40.27,40.32,40.26,40.3,63218.0,34.007,34.0492,33.9985,34.0323,63218.0
2018-04-23 11:10:00,40.3,40.31,40.27,40.3,64745.0,34.0323,34.0408,34.007,34.0323,64745.0
2018-04-23 11:15:00,40.3,40.32,40.29,40.3,51335.0,34.0323,34.0492,34.0239,34.0323,51335.0
2018-04-23 11:20:00,40.3,40.33,40.29,40.31,82307.0,34.0323,34.0576,34.0239,34.0408,82307.0
2018-04-23 11:25:00,40.3,40.32,40.28,40.3,41085.0,34.0323,34.0492,34.0154,34.0323,41085.0
2018-04-23 11:30:00,40.3,40.31,40.24,40.26,27726.0,34.0323,34.0408,33.9816,33.9985,27726.0
2018-04-23 11:35:00,40.26,40.26,40.2,40.22,22747.0,33.9985,33.9985,33.9479,33.9647,22747.0
2018-04-23 11:40:00,40.23,40.25,40.2,40.21,24719.0,33.9732,33.9901,33.9479,33.9563,24719.0
2018-04-23 11:45:00,40.22,40.23,40.18,40.19,25393.0,33.9647,33.9732,33.931,33.9394,25393.0
2018-04-23 11:50:00,40.18,40.21,40.15,40.16,31000.0,33.931,33.9563,33.9056,33.9141,31000.0
2018-04-23 11:55:00,40.17,40.2,40.15,40.19,20293.0,33.9225,33.9479,33.9056,33.9394,20293.0
2018-04-23 12:00:00,40.19,40.23,40.18,40.23,31053.0,33.9394,33.9732,33.931,33.9732,31053.0
2018-04-23 12:05:00,40.23,40.27,40.22,40.23,48416.0,33.9732,34.007,33.9647,33.9732,48416.0
2018-04-23 12:10:00,40.23,40.25,40.22,40.25,23696.0,33.9732,33.9901,33.9647,33.9901,23696.0
2018-04-23 12:15:00,40.25,40.28,40.23,40.26,32596.0,33.9901,34.0154,33.9732,33.9985,32596.0
2018-04-23 12:20:00,40.27,40.29,40.26,40.27,33421.0,34.007,34.0239,33.9985,34.007,33421.0
2018-04-23 12:25:00,40.27,40.3,40.26,40.27,39255.0,34.007,34.0323,33.9985,34.007,39255.0
2018-04-23 12:30:00,40.27,40.29,40.25,40.27,22203.0,34.007,34.0239,33.9901,34.007,22203.0
2018-04-23 12:35:00,40.26,40.29,40.22,40.29,44720.0,33.9985,34.0239,33.9647,34.0239,44720.0
2018-04-23 12:40:00,40.29,40.31,40.28,40.3,40030.0,34.0239,34.0408,34.0154,34.0323,40030.0
2018-04-23 12:45:00,40.31,40.33,40.29,40.3,54610.0,34.0408,34.0576,34.0239,34.0323,54610.0
2018-04-23 12:50:00,40.3,40.3,40.23,40.23,26427.0,34.0323,34.0323,33.9732,33.9732,26427.0
2018-04-23 12:55:00,40.24,40.27,40.23,40.27,28637.0,33.9816,34.007,33.9732,34.007,28637.0
2018-04-23 13:00:00,40.27,40.28,40.22,40.27,28221.0,34.007,34.0154,33.9647,34.007,28221.0
2018-04-23 13:05:00,40.27,40.27,40.22,40.23,19574.0,34.007,34.007,33.9647,33.9732,19574.0
2018-04-23 13:10:00,40.22,40.25,40.21,40.24,17360.0,33.9647,33.9901,33.9563,33.9816,17360.0
2018-04-23 13:15:00,40.23,40.24,40.17,40.19,31010.0,33.9732,33.9816,33.9225,33.9394,31010.0
2018-04-23 13:20:00,40.19,40.2,40.16,40.16,15227.0,33.9394,33.9479,33.9141,33.9141,15227.0
2018-04-23 13:25:00,40.16,40.2,40.16,40.2,15850.0,33.9141,33.9479,33.9141,33.9479,15850.0
2018-04-23 13:30:00,40.2,40.22,40.14,40.15,28523.0,33.9479,33.9647,33.8972,33.9056,28523.0
2018-04-23 13:35:00,40.15,40.2,40.14,40.19,21684.0,33.9056,33.9479,33.8972,33.9394,21684.0
2018-04-23 13:40:00,40.18,40.19,40.15,40.15,17333.0,33.931,33.9394,33.9056,33.9056,17333.0
2018-04-23 13:45:00,40.16,40.21,40.15,40.19,26817.0,33.9141,33.9563,33.9056,33.9394,26817.0
2018-04-23 13:50:00,40.19,40.21,40.18,40.21,18631.0,33.9394,33.9563,33.931,33.9563,18631.0
2018-04-23 13:55:00,40.21,40.21,40.17,40.19,24684.0,33.9563,33.9563,33.9225,33.9394,24684.0
2018-04-23 14:00:00,40.19,40.21,40.13,40.13,38822.0,33.9394,33.9563,33.8887,33.8887,38822.0
2018-04-23 14:05:00,40.14,40.14,40.05,40.06,24971.0,33.8972,33.8972,33.8212,33.8296,24971.0
2018-04-23 14:10:00,40.06,40.11,40.06,40.08,32107.0,33.8296,33.8719,33.8296,33.8465,32107.0
2018-04-23 14:15:00,40.08,40.13,40.07,40.13,37084.0,33.8465,33.8887,33.8381,33.8887,37084.0
2018-04-23 14:20:00,40.12,40.12,40.07,40.09,27019.0,33.8803,33.8803,33.8381,33.855,27019.0
2018-04-23 14:25:00,40.09,40.16,40.08,40.16,29506.0,33.855,33.9141,33.8465,33.9141,29506.0
2018-04-23 14:30:00,40.16,40.16,40.12,40.13,37796.0,33.9141,33.9141,33.8803,33.8887,37796.0
2018-04-23 14:35:00,40.12,40.17,40.12,40.15,37950.0,33.8803,33.9225,33.8803,33.9056,37950.0
2018-04-23 14:40:00,40.15,40.19,40.12,40.14,28340.0,33.9056,33.9394,33.8803,33.8972,28340.0
2018-04-23 14:45:00,40.13,40.15,40.12,40.13,50583.0,33.8887,33.9056,33.8803,33.8887,50583.0
2018-04-23 14:50:00,40.12,40.15,40.12,40.15,46920.0,33.8803,33.9056,33.8803,33.9056,46920.0
2018-04-23 14:55:00,40.15,40.22,40.14,40.21,112435.0,33.9056,33.9647,33.8972,33.9563,112435.0
2018-04-23 15:00:00,40.2,40.27,40.2,40.26,60877.0,33.9479,34.007,33.9479,33.9985,60877.0
2018-04-23 15:05:00,40.25,40.26,40.23,40.26,77962.0,33.9901,33.9985,33.9732,33.9985,77962.0
2018-04-23 15:10:00,40.26,40.26,40.23,40.23,76787.0,33.9985,33.9985,33.9732,33.9732,76787.0
2018-04-23 15:15:00,40.24,40.28,40.23,40.28,41409.0,33.9816,34.0154,33.9732,34.0154,41409.0
2018-04-23 15:20:00,40.28,40.31,40.28,40.29,109757.0,34.0154,34.0408,34.0154,34.0239,109757.0
2018-04-23 15:25:00,40.3,40.31,40.29,40.31,125641.0,34.0323,34.0408,34.0239,34.0408,125641.0
2018-04-23 15:30:00,40.31,40.35,40.3,40.35,294876.0,34.0408,34.0745,34.0323,34.0745,294876.0
2018-04-23 15:35:00,40.35,40.39,40.31,40.37,363374.0,34.0745,34.1083,34.0408,34.0914,363374.0
2018-04-23 15:40:00,40.37,40.37,40.34,40.36,253482.0,34.0914,34.0914,34.0661,34.083,253482.0
2018-04-23 15:45:00,40.36,40.4,40.36,40.37,323881.0,34.083,34.1168,34.083,34.0914,323881.0
2018-04-23 15:50:00,40.36,40.38,40.33,40.34,367708.0,34.083,34.0999,34.0576,34.0661,367708.0
2018-04-23 15:55:00,40.34,40.37,40.33,40.35,871733.0,34.0661,34.0914,34.0576,34.0745,871733.0
2018-04-24 09:30:00,40.54,40.59,40.25,40.33,149199.0,34.235,34.2772,33.9901,34.0576,149199.0
2018-04-24 09:35:00,40.32,40.33,40.19,40.22,162223.0,34.0492,34.0576,33.9394,33.9647,162223.0
2018-04-24 09:40:00,40.22,40.22,40.14,40.19,54161.0,33.9647,33.9647,33.8972,33.9394,54161.0
2018-04-24 09:45:00,40.18,40.23,40.15,40.16,57817.0,33.931,33.9732,33.9056,33.9141,57817.0
2018-04-24 09:50:00,40.16,40.18,40.05,40.05,66423.0,33.9141,33.931,33.8212,33.8212,66423.0
2018-04-24 09:55:00,40.05,40.05,39.91,39.98,162939.0,33.8212,33.8212,33.703,33.7621,162939.0
2018-04-24 10:00:00,39.97,40.0,39.93,39.98,73412.0,33.7536,33.779,33.7199,33.7621,73412.0
2018-04-24 10:05:00,39.98,40.0,39.95,39.96,56951.0,33.7621,33.779,33.7367,33.7452,56951.0
2018-04-24 10:10:00,39.97,39.99,39.89,39.89,87689.0,33.7536,33.7705,33.6861,33.6861,87689.0
2018-04-24 10:15:00,39.89,39.91,39.75,39.78,203300.0,33.6861,33.703,33.5678,33.5932,203300.0
2018-04-24 10:20:00,39.77,39.8,39.71,39.72,55007.0,33.5847,33.6101,33.5341,33.5425,55007.0
2018-04-24 10:25:00,39.72,39.72,39.65,39.66,77638.0,33.5425,33.5425,33.4834,33.4918,77638.0
2018-04-24 10:30:00,39.66,39.72,39.63,39.7,79170.0,33.4918,33.5425,33.4665,33.5256,79170.0
2018-04-24 10:35:00,39.7,39.81,39.68,39.79,148075.0,33.5256,33.6185,33.5087,33.6016,148075.0
2018-04-24 10:40:00,39.8,39.95,39.78,39.94,87591.0,33.6101,33.7367,33.5932,33.7283,87591.0
2018-04-24 10:45:00,39.94,39.98,39.89,39.92,121143.0,33.7283,33.7621,33.6861,33.7114,121143.0
2018-04-24 10:50:00,39.93,40.04,39.92,39.98,183226.0,33.7199,33.8127,33.7114,33.7621,183226.0
2018-04-24 10:55:00,39.98,39.99,39.89,39.89,40764.0,33.7621,33.7705,33.6861,33.6861,40764.0
2018-04-24 11:00:00,39.88,39.88,39.83,39.88,50746.0,33.6776,33.6776,33.6354,33.6776,50746.0
2018-04-24 11:05:00,39.88,39.88,39.82,39.83,29982.0,33.6776,33.6776,33.627,33.6354,29982.0
2018-04-24 11:10:00,39.82,39.85,39.79,39.82,60985.0,33.627,33.6523,33.6016,33.627,60985.0
2018-04-24 11:15:00,39.83,39.85,39.8,39.84,82181.0,33.6354,33.6523,33.6101,33.6438,82181.0
2018-04-24 11:20:00,39.84,39.92,39.83,39.88,93219.0,33.6438,33.7114,33.6354,33.6776,93219.0
2018-04-24 11:25:00,39.87,39.87,39.81,39.83,44361.0,33.6692,33.6692,33.6185,33.6354,44361.0
2018-04-24 11:30:00,39.83,39.87,39.8,39.84,43522.0,33.6354,33.6692,33.6101,33.6438,43522.0
2018-04-24 11:35:00,39.84,39.85,39.73,39.75,44428.0,33.6438,33.6523,33.551,33.5678,44428.0
2018-04-24 11:40:00,39.75,39.85,39.75,39.83,40358.0,33.5678,33.6523,33.5678,33.6354,40358.0
2018-04-24 11:45:00,39.83,39.86,39.78,39.79,24460.0,33.6354,33.6607,33.5932,33.6016,24460.0
2018-04-24 11:50:00,39.78,39.8,39.75,39.78,43975.0,33.5932,33.6101,33.5678,33.5932,43975.0
2018-04-24 11:55:00,39.77,39.79,39.74,39.74,40069.0,33.5847,33.6016,33.5594,33.5594,40069.0
2018-04-24 12:00:00,39.73,39.78,39.71,39.78,33551.0,33.551,33.5932,33.5341,33.5932,33551.0
2018-04-24 12:05:00,39.77,39.81,39.72,39.73,70602.0,33.5847,33.6185,33.5425,33.551,70602.0
2018-04-24 12:10:00,39.73,39.76,39.72,39.72,36413.0,33.551,33.5763,33.5425,33.5425,36413.0
2018-04-24 12:15:00,39.73,39.73,39.66,39.72,44535.0,33.551,33.551,33.4918,33.5425,44535.0
2018-04-24 12:20:00,39.72,39.78,39.71,39.77,52722.0,33.5425,33.5932,33.5341,33.5847,52722.0
2018-04-24 12:25:00,39.77,39.8,39.71,39.79,38891.0,33.5847,33.6101,33.5341,33.6016,38891.0
2018-04-24 12:30:00,39.79,39.82,39.78,39.8,33215.0,33.6016,33.627,33.5932,33.6101,33215.0
2018-04-24 12:35:00,39.8,39.8,39.76,39.77,46600.0,33.6101,33.6101,33.5763,33.5847,46600.0
2018-04-24 12:40:00,39.76,39.77,39.73,39.76,48318.0,33.5763,33.5847,33.551,33.5763,48318.0
2018-04-24 12:45:00,39.75,39.8,39.75,39.8,43402.0,33.5678,33.6101,33.5678,33.6101,43402.0
2018-04-24 12:50:00,39.8,39.81,39.76,39.76,29498.0,33.6101,33.6185,33.5763,33.5763,29498.0
2018-04-24 12:55:00,39.77,39.77,39.65,39.65,40457.0,33.5847,33.5847,33.4834,33.4834,40457.0
2018-04-24 13:00:00,39.64,39.74,39.64,39.72,43552.0,33.475,33.5594,33.475,33.5425,43552.0
2018-04-24 13:05:00,39.72,39.73,39.69,39.71,33659.0,33.5425,33.551,33.5172,33.5341,33659.0
2018-04-24 13:10:00,39.71,39.74,39.68,39.74,34721.0,33.5341,33.5594,33.5087,33.5594,34721.0
2018-04-24 13:15:00,39.74,39.76,39.7,39.72,47263.0,33.5594,33.5763,33.5256,33.5425,47263.0
2018-04-24 13:20:00,39.72,39.74,39.67,39.7,26200.0,33.5425,33.5594,33.5003,33.5256,26200.0
2018-04-24 13:25:00,39.7,39.71,39.67,39.68,43127.0,33.5256,33.5341,33.5003,33.5087,43127.0
2018-04-24 13:30:00,39.68,39.71,39.67,39.69,26071.0,33.5087,33.5341,33.5003,33.5172,26071.0
2018-04-24 13:35:00,39.68,39.7,39.64,39.67,71750.0,33.5087,33.5256,33.475,33.5003,71750.0
2018-04-24 13:40:00,39.66,39.68,39.62,39.62,29126.0,33.4918,33.5087,33.4581,33.4581,29126.0
2018-04-24 13:45:00,39.62,39.66,39.61,39.66,28998.0,33.4581,33.4918,33.4496,33.4918,28998.0
2018-04-24 13:50:00,39.67,39.67,39.6,39.63,32842.0,33.5003,33.5003,33.4412,33.4665,32842.0
2018-04-24 13:55:00,39.63,39.65,39.6,39.65,91518.0,33.4665,33.4834,33.4412,33.4834,91518.0
2018-04-24 14:00:00,39.65,39.65,39.6,39.6,84542.0,33.4834,33.4834,33.4412,33.4412,84542.0
2018-04-24 14:05:00,39.61,39.65,39.58,39.65,285623.0,33.4496,33.4834,33.4243,33.4834,285623.0
2018-04-24 14:10:00,39.66,39.69,39.65,39.66,40197.0,33.4918,33.5172,33.4834,33.4918,40197.0
2018-04-24 14:15:00,39.66,39.68,39.64,39.65,48887.0,33.4918,33.5087,33.475,33.4834,48887.0
2018-04-24 14:20:00,39.65,39.7,39.64,39.7,47896.0,33.4834,33.5256,33.475,33.5256,47896.0
2018-04-24 14:25:00,39.71,39.72,39.65,39.66,54979.0,33.5341,33.5425,33.4834,33.4918,54979.0
2018-04-24 14:30:00,39.66,39.67,39.63,39.65,37470.0,33.4918,33.5003,33.4665,33.4834,37470.0
2018-04-24 14:35:00,39.65,39.66,39.54,39.55,46860.0,33.4834,33.4918,33.3905,33.399,46860.0
2018-04-24 14:40:00,39.55,39.66,39.55,39.65,41597.0,33.399,33.4918,33.399,33.4834,41597.0
2018-04-24 14:45:00,39.66,39.67,39.58,39.61,52108.0,33.4918,33.5003,33.4243,33.4496,52108.0
2018-04-24 14:50:00,39.61,39.64,39.56,39.59,65944.0,33.4496,33.475,33.4074,33.4327,65944.0
2018-04-24 14:55:00,39.6,39.7,39.59,39.67,48023.0,33.4412,33.5256,33.4327,33.5003,48023.0
2018-04-24 15:00:00,39.68,39.77,39.67,39.75,77568.0,33.5087,33.5847,33.5003,33.5678,77568.0
2018-04-24 15:05:00,39.75,39.83,39.75,39.8,78269.0,33.5678,33.6354,33.5678,33.6101,78269.0
2018-04-24 15:10:00,39.8,39.81,39.77,39.8,72954.0,33.6101,33.6185,33.5847,33.6101,72954.0
2018-04-24 15:15:00,39.8,39.81,39.73,39.75,118667.0,33.6101,33.6185,33.551,33.5678,118667.0
2018-04-24 15:20:00,39.76,39.85,39.74,39.83,49359.0,33.5763,33.6523,33.5594,33.6354,49359.0
2018-04-24 15:25:00,39.82,39.83,39.75,39.77,53969.0,33.627,33.6354,33.5678,33.5847,53969.0
2018-04-24 15:30:00,39.77,39.77,39.62,39.63,93545.0,33.5847,33.5847,33.4581,33.4665,93545.0
2018-04-24 15:35:00,39.63,39.64,39.57,39.58,164556.0,33.4665,33.475,33.4158,33.4243,164556.0
2018-04-24 15:40:00,39.57,39.6,39.5,39.54,219883.0,33.4158,33.4412,33.3567,33.3905,219883.0
2018-04-24 15:45:00,39.55,39.71,39.55,39.68,179565.0,33.399,33.5341,33.399,33.5087,179565.0
2018-04-24 15:50:00,39.67,39.78,39.67,39.78,361271.0,33.5003,33.5932,33.5003,33.5932,361271.0
2018-04-24 15:55:00,39.77,39.79,39.7,39.77,654760.0,33.5847,33.6016,33.5256,33.5847,654760.0
2018-04-25 09:30:00,39.77,39.9,39.59,39.6,123767.0,33.5847,33.6945,33.4327,33.4412,123767.0
2018-04-25 09:35:00,39.6,39.68,39.6,39.66,40637.0,33.4412,33.5087,33.4412,33.4918,40637.0
2018-04-25 09:40:00,39.66,39.68,39.56,39.65,73265.0,33.4918,33.5087,33.4074,33.4834,73265.0
2018-04-25 09:45:00,39.65,39.71,39.59,39.68,90139.0,33.4834,33.5341,33.4327,33.5087,90139.0
2018-04-25 09:50:00,39.68,39.74,39.67,39.71,80389.0,33.5087,33.5594,33.5003,33.5341,80389.0
2018-04-25 09:55:00,39.71,39.71,39.62,39.68,62539.0,33.5341,33.5341,33.4581,33.5087,62539.0
2018-04-25 10:00:00,39.68,39.75,39.66,39.74,73771.0,33.5087,33.5678,33.4918,33.5594,73771.0
2018-04-25 10:05:00,39.74,39.87,39.73,39.84,134542.0,33.5594,33.6692,33.551,33.6438,134542.0
2018-04-25 10:10:00,39.84,39.92,39.82,39.89,106176.0,33.6438,33.7114,33.627,33.6861,106176.0
2018-04-25 10:15:00,39.88,39.91,39.74,39.75,111432.0,33.6776,33.703,33.5594,33.5678,111432.0
2018-04-25 10:20:00,39.75,39.84,39.71,39.81,84075.0,33.5678,33.6438,33.5341,33.6185,84075.0
2018-04-25 10:25:00,39.82,39.83,39.7,39.71,49721.0,33.627,33.6354,33.5256,33.5341,49721.0
2018-04-25 10:30:00,39.71,39.75,39.67,39.69,88929.0,33.5341,33.5678,33.5003,33.5172,88929.0
2018-04-25 10:35:00,39.69,39.78,39.68,39.72,83205.0,33.5172,33.5932,33.5087,33.5425,83205.0
2018-04-25 10:40:00,39.72,39.76,39.7,39.74,60380.0,33.5425,33.5763,33.5256,33.5594,60380.0
2018-04-25 10:45:00,39.74,39.74,39.66,39.66,47073.0,33.5594,33.5594,33.4918,33.4918,47073.0
2018-04-25 10:50:00,39.67,39.69,39.62,39.63,88892.0,33.5003,33.5172,33.4581,33.4665,88892.0
2018-04-25 10:55:00,39.63,39.7,39.61,39.67,162614.0,33.4665,33.5256,33.4496,33.5003,162614.0
2018-04-25 11:00:00,39.67,39.75,39.67,39.73,166198.0,33.5003,33.5678,33.5003,33.551,166198.0
2018-04-25 11:05:00,39.73,39.77,39.72,39.77,128249.0,33.551,33.5847,33.5425,33.5847,128249.0
2018-04-25 11:10:00,39.76,39.79,39.71,39.72,33313.0,33.5763,33.6016,33.5341,33.5425,33313.0
2018-04-25 11:15:00,39.72,39.72,39.63,39.66,28039.0,33.5425,33.5425,33.4665,33.4918,28039.0
2018-04-25 11:20:00,39.66,39.69,39.64,39.65,65748.0,33.4918,33.5172,33.475,33.4834,65748.0
2018-04-25 11:25:00,39.65,39.66,39.6,39.64,43509.0,33.4834,33.4918,33.4412,33.475,43509.0
2018-04-25 11:30:00,39.65,39.69,39.64,39.65,17509.0,33.4834,33.5172,33.475,33.4834,17509.0
2018-04-25 11:35:00,39.65,39.67,39.6,39.63,26375.0,33.4834,33.5003,33.4412,33.4665,26375.0
2018-04-25 11:40:00,39.63,39.68,39.62,39.67,15485.0,33.4665,33.5087,33.4581,33.5003,15485.0
2018-04-25 11:45:00,39.67,39.69,39.63,39.63,23380.0,33.5003,33.5172,33.4665,33.4665,23380.0
2018-04-25 11:50:00,39.63,39.64,39.61,39.63,23053.0,33.4665,33.475,33.4496,33.4665,23053.0
2018-04-25 11:55:00,39.64,39.64,39.54,39.55,82563.0,33.475,33.475,33.3905,33.399,82563.0
2018-04-25 12:00:00,39.55,39.58,39.53,39.53,42429.0,33.399,33.4243,33.3821,33.3821,42429.0
2018-04-25 12:05:00,39.53,39.57,39.52,39.55,75976.0,33.3821,33.4158,33.3736,33.399,75976.0
2018-04-25 12:10:00,39.56,39.57,39.47,39.5,138942.0,33.4074,33.4158,33.3314,33.3567,138942.0
2018-04-25 12:15:00,39.5,39.59,39.49,39.57,71861.0,33.3567,33.4327,33.3483,33.4158,71861.0
2018-04-25 12:20:00,39.55,39.59,39.55,39.55,104167.0,33.399,33.4327,33.399,33.399,104167.0
2018-04-25 12:25:00,39.55,39.66,39.54,39.63,179183.0,33.399,33.4918,33.3905,33.4665,179183.0
2018-04-25 12:30:00,39.62,39.73,39.61,39.73,33360.0,33.4581,33.551,33.4496,33.551,33360.0
2018-04-25 12:35:00,39.72,39.74,39.69,39.71,25133.0,33.5425,33.5594,33.5172,33.5341,25133.0
2018-04-25 12:40:00,39.7,39.72,39.68,39.72,20216.0,33.5256,33.5425,33.5087,33.5425,20216.0
2018-04-25 12:45:00,39.72,39.72,39.65,39.65,29635.0,33.5425,33.5425,33.4834,33.4834,29635.0
2018-04-25 12:50:00,39.66,39.67,39.63,39.65,27992.0,33.4918,33.5003,33.4665,33.4834,27992.0
2018-04-25 12:55:00,39.66,39.69,39.65,39.66,20494.0,33.4918,33.5172,33.4834,33.4918,20494.0
2018-04-25 13:00:00,39.66,39.71,39.65,39.68,24395.0,33.4918,33.5341,33.4834,33.5087,24395.0
2018-04-25 13:05:00,39.67,39.68,39.64,39.65,39648.0,33.5003,33.5087,33.475,33.4834,39648.0
2018-04-25 13:10:00,39.64,39.67,39.61,39.67,36394.0,33.475,33.5003,33.4496,33.5003,36394.0
2018-04-25 13:15:00,39.66,39.69,39.65,39.66,31893.0,33.4918,33.5172,33.4834,33.4918,31893.0
2018-04-25 13:20:00,39.66,39.69,39.65,39.66,27560.0,33.4918,33.5172,33.4834,33.4918,27560.0
2018-04-25 13:25:00,39.66,39.74,39.66,39.71,39620.0,33.4918,33.5594,33.4918,33.5341,39620.0
2018-04-25 13:30:00,39.71,39.79,39.7,39.77,63754.0,33.5341,33.6016,33.5256,33.5847,63754.0
2018-04-25 13:35:00,39.77,39.78,39.74,39.75,57393.0,33.5847,33.5932,33.5594,33.5678,57393.0
2018-04-25 13:40:00,39.75,39.75,39.71,39.72,25892.0,33.5678,33.5678,33.5341,33.5425,25892.0
2018-04-25 13:45:00,39.71,39.75,39.7,39.74,20366.0,33.5341,33.5678,33.5256,33.5594,20366.0
2018-04-25 13:50:00,39.75,39.77,39.72,39.77,52613.0,33.5678,33.5847,33.5425,33.5847,52613.0
2018-04-25 13:55:00,39.78,39.81,39.78,39.78,30811.0,33.5932,33.6185,33.5932,33.5932,30811.0
2018-04-25 14:00:00,39.79,39.79,39.72,39.75,36742.0,33.6016,33.6016,33.5425,33.5678,36742.0
2018-04-25 14:05:00,39.75,39.75,39.71,39.72,30263.0,33.5678,33.5678,33.5341,33.5425,30263.0
2018-04-25 14:10:00,39.72,39.75,39.71,39.73,44193.0,33.5425,33.5678,33.5341,33.551,44193.0
2018-04-25 14:15:00,39.73,39.75,39.68,39.75,42353.0,33.551,33.5678,33.5087,33.5678,42353.0
2018-04-25 14:20:00,39.75,39.75,39.72,39.73,18288.0,33.5678,33.5678,33.5425,33.551,18288.0
2018-04-25 14:25:00,39.73,39.76,39.71,39.71,80517.0,33.551,33.5763,33.5341,33.5341,80517.0
2018-04-25 14:30:00,39.71,39.76,39.69,39.74,67301.0,33.5341,33.5763,33.5172,33.5594,67301.0
2018-04-25 14:35:00,39.74,39.76,39.72,39.75,42688.0,33.5594,33.5763,33.5425,33.5678,42688.0
2018-04-25 14:40:00,39.75,39.81,39.74,39.76,35051.0,33.5678,33.6185,33.5594,33.5763,35051.0
2018-04-25 14:45:00,39.75,39.76,39.73,39.76,45473.0,33.5678,33.5763,33.551,33.5763,45473.0
2018-04-25 14:50:00,39.76,39.77,39.75,39.75,49535.0,33.5763,33.5847,33.5678,33.5678,49535.0
2018-04-25 14:55:00,39.75,39.82,39.73,39.8,57490.0,33.5678,33.627,33.551,33.6101,57490.0
2018-04-25 15:00:00,39.8,39.8,39.74,39.75,97688.0,33.6101,33.6101,33.5594,33.5678,97688.0
2018-04-25 15:05:00,39.75,39.75,39.74,39.75,43953.0,33.5678,33.5678,33.5594,33.5678,43953.0
2018-04-25 15:10:00,39.75,39.82,39.75,39.82,25692.0,33.5678,33.627,33.5678,33.627,25692.0
2018-04-25 15:15:00,39.81,39.86,39.81,39.81,47933.0,33.6185,33.6607,33.6185,33.6185,47933.0
2018-04-25 15:20:00,39.81,39.82,39.72,39.73,176215.0,33.6185,33.627,33.5425,33.551,176215.0
2018-04-25 15:25:00,39.73,39.75,39.72,39.73,42492.0,33.551,33.5678,33.5425,33.551,42492.0
2018-04-25 15:30:00,39.73,39.77,39.7,39.73,65791.0,33.551,33.5847,33.5256,33.551,65791.0
2018-04-25 15:35:00,39.73,39.74,39.65,39.66,61306.0,33.551,33.5594,33.4834,33.4918,61306.0
2018-04-25 15:40:00,39.66,39.68,39.59,39.62,121412.0,33.4918,33.5087,33.4327,33.4581,121412.0
2018-04-25 15:45:00,39.62,39.62,39.57,39.61,110752.0,33.4581,33.4581,33.4158,33.4496,110752.0
2018-04-25 15:50:00,39.61,39.67,39.6,39.6,193800.0,33.4496,33.5003,33.4412,33.4412,193800.0
2018-04-25 15:55:00,39.61,39.68,39.6,39.68,385257.0,33.4496,33.5087,33.4412,33.5087,385257.0
2018-04-26 09:30:00,39.81,39.94,39.46,39.57,192802.0,33.6185,33.7283,33.3229,33.4158,192802.0
2018-04-26 09:35:00,39.59,39.61,39.5,39.51,116443.0,33.4327,33.4496,33.3567,33.3652,116443.0
2018-04-26 09:40:00,39.51,39.64,39.37,39.62,244457.0,33.3652,33.475,33.2469,33.4581,244457.0
2018-04-26 09:45:00,39.63,39.73,39.55,39.62,133847.0,33.4665,33.551,33.399,33.4581,133847.0
2018-04-26 09:50:00,39.62,39.73,39.6,39.64,127598.0,33.4581,33.551,33.4412,33.475,127598.0
2018-04-26 09:55:00,39.65,39.77,39.64,39.69,104518.0,33.4834,33.5847,33.475,33.5172,104518.0
2018-04-26 10:00:00,39.7,39.72,39.62,39.68,66810.0,33.5256,33.5425,33.4581,33.5087,66810.0
2018-04-26 10:05:00,39.68,39.8,39.66,39.77,94752.0,33.5087,33.6101,33.4918,33.5847,94752.0
2018-04-26 10:10:00,39.77,39.91,39.76,39.89,112987.0,33.5847,33.703,33.5763,33.6861,112987.0
2018-04-26 10:15:00,39.89,39.97,39.88,39.89,94058.0,33.6861,33.7536,33.6776,33.6861,94058.0
2018-04-26 10:20:00,39.89,39.9,39.82,39.83,106485.0,33.6861,33.6945,33.627,33.6354,106485.0
2018-04-26 10:25:00,39.84,39.89,39.83,39.88,86871.0,33.6438,33.6861,33.6354,33.6776,86871.0
2018-04-26 10:30:00,39.88,39.9,39.84,39.89,88932.0,33.6776,33.6945,33.6438,33.6861,88932.0
2018-04-26 10:35:00,39.89,39.9,39.87,39.9,57462.0,33.6861,33.6945,33.6692,33.6945,57462.0
2018-04-26 10:40:00,39.89,39.94,39.88,39.91,103343.0,33.6861,33.7283,33.6776,33.703,103343.0
2018-04-26 10:45:00,39.9,39.92,39.84,39.85,63734.0,33.6945,33.7114,33.6438,33.6523,63734.0
2018-04-26 10:50:00,39.85,39.88,39.82,39.87,125366.0,33.6523,33.6776,33.627,33.6692,125366.0
2018-04-26 10:55:00,39.87,39.93,39.87,39.9,187878.0,33.6692,33.7199,33.6692,33.6945,187878.0
2018-04-26 11:00:00,39.91,39.97,39.89,39.96,56850.0,33.703,33.7536,33.6861,33.7452,56850.0
2018-04-26 11:05:00,39.96,39.97,39.87,39.88,76523.0,33.7452,33.7536,33.6692,33.6776,76523.0
2018-04-26 11:10:00,39.87,39.87,39.84,39.86,68158.0,33.6692,33.6692,33.6438,33.6607,68158.0
2018-04-26 11:15:00,39.86,39.87,39.81,39.82,48313.0,33.6607,33.6692,33.6185,33.627,48313.0
2018-04-26 11:20:00,39.82,39.84,39.81,39.84,65555.0,33.627,33.6438,33.6185,33.6438,65555.0
2018-04-26 11:25:00,39.83,39.85,39.81,39.83,104236.0,33.6354,33.6523,33.6185,33.6354,104236.0
2018-04-26 11:30:00,39.83,39.84,39.67,39.69,87203.0,33.6354,33.6438,33.5003,33.5172,87203.0
2018-04-26 11:35:00,39.69,39.75,39.69,39.73,62448.0,33.5172,33.5678,33.5172,33.551,62448.0
2018-04-26 11:40:00,39.73,39.81,39.73,39.8,57626.0,33.551,33.6185,33.551,33.6101,57626.0
2018-04-26 11:45:00,39.81,39.85,39.79,39.84,64609.0,33.6185,33.6523,33.6016,33.6438,64609.0
2018-04-26 11:50:00,39.84,39.91,39.83,39.89,70694.0,33.6438,33.703,33.6354,33.6861,70694.0
2018-04-26 11:55:00,39.89,39.96,39.88,39.96,72763.0,33.6861,33.7452,33.6776,33.7452,72763.0
2018-04-26 12:00:00,39.96,40.0,39.93,39.97,109836.0,33.7452,33.779,33.7199,33.7536,109836.0
2018-04-26 12:05:00,39.98,39.98,39.93,39.98,58269.0,33.7621,33.7621,33.7199,33.7621,58269.0
2018-04-26 12:10:00,39.98,39.98,39.87,39.87,79476.0,33.7621,33.7621,33.6692,33.6692,79476.0
2018-04-26 12:15:00,39.87,39.92,39.86,39.89,90351.0,33.6692,33.7114,33.6607,33.6861,90351.0
2018-04-26 12:20:00,39.9,39.93,39.89,39.89,58168.0,33.6945,33.7199,33.6861,33.6861,58168.0
2018-04-26 12:25:00,39.89,39.91,39.89,39.89,42459.0,33.6861,33.703,33.6861,33.6861,42459.0
2018-04-26 12:30:00,39.9,39.9,39.81,39.81,53669.0,33.6945,33.6945,33.6185,33.6185,53669.0
2018-04-26 12:35:00,39.82,39.89,39.82,39.86,35944.0,33.627,33.6861,33.627,33.6607,35944.0
2018-04-26 12:40:00,39.85,39.86,39.83,39.86,28836.0,33.6523,33.6607,33.6354,33.6607,28836.0
2018-04-26 12:45:00,39.87,39.88,39.81,39.84,45246.0,33.6692,33.6776,33.6185,33.6438,45246.0
2018-04-26 12:50:00,39.84,39.86,39.84,39.84,25286.0,33.6438,33.6607,33.6438,33.6438,25286.0
2018-04-26 12:55:00,39.84,39.89,39.84,39.89,26050.0,33.6438,33.6861,33.6438,33.6861,26050.0
2018-04-26 13:00:00,39.88,39.9,39.87,39.89,46859.0,33.6776,33.6945,33.6692,33.6861,46859.0
2018-04-26 13:05:00,39.89,39.89,39.85,39.86,48852.0,33.6861,33.6861,33.6523,33.6607,48852.0
2018-04-26 13:10:00,39.86,39.93,39.85,39.87,92814.0,33.6607,33.7199,33.6523,33.6692,92814.0
2018-04-26 13:15:00,39.87,39.93,39.86,39.9,54429.0,33.6692,33.7199,33.6607,33.6945,54429.0
2018-04-26 13:20:00,39.9,39.98,39.89,39.96,69242.0,33.6945,33.7621,33.6861,33.7452,69242.0
2018-04-26 13:25:00,39.97,39.99,39.94,39.97,43633.0,33.7536,33.7705,33.7283,33.7536,43633.0
2018-04-26 13:30:00,39.97,39.98,39.93,39.96,40350.0,33.7536,33.7621,33.7199,33.7452,40350.0
2018-04-26 13:35:00,39.96,39.96,39.88,39.88,51742.0,33.7452,33.7452,33.6776,33.6776,51742.0
2018-04-26 13:40:00,39.88,39.92,39.86,39.91,106356.0,33.6776,33.7114,33.6607,33.703,106356.0
2018-04-26 13:45:00,39.9,39.92,39.87,39.89,34395.0,33.6945,33.7114,33.6692,33.6861,34395.0
2018-04-26 13:50:00,39.88,39.91,39.86,39.87,76904.0,33.6776,33.703,33.6607,33.6692,76904.0
2018-04-26 13:55:00,39.86,39.9,39.86,39.9,47200.0,33.6607,33.6945,33.6607,33.6945,47200.0
2018-04-26 14:00:00,39.9,39.97,39.88,39.97,124122.0,33.6945,33.7536,33.6776,33.7536,124122.0
2018-04-26 14:05:00,39.96,39.97,39.87,39.91,204674.0,33.7452,33.7536,33.6692,33.703,204674.0
2018-04-26 14:10:00,39.91,39.96,39.9,39.94,76108.0,33.703,33.7452,33.6945,33.7283,76108.0
2018-04-26 14:15:00,39.94,39.95,39.91,39.95,63342.0,33.7283,33.7367,33.703,33.7367,63342.0
2018-04-26 14:20:00,39.95,39.98,39.91,39.95,83031.0,33.7367,33.7621,33.703,33.7367,83031.0
2018-04-26 14:25:00,39.95,39.96,39.89,39.92,135382.0,33.7367,33.7452,33.6861,33.7114,135382.0
2018-04-26 14:30:00,39.92,39.94,39.9,39.93,76190.0,33.7114,33.7283,33.6945,33.7199,76190.0
2018-04-26 14:35:00,39.93,39.94,39.88,39.92,71337.0,33.7199,33.7283,33.6776,33.7114,71337.0
2018-04-26 14:40:00,39.91,40.04,39.91,39.99,131038.0,33.703,33.8127,33.703,33.7705,131038.0
2018-04-26 14:45:00,39.99,40.0,39.96,39.98,52463.0,33.7705,33.779,33.7452,33.7621,52463.0
2018-04-26 14:50:00,39.98,40.0,39.95,39.98,103506.0,33.7621,33.779,33.7367,33.7621,103506.0
2018-04-26 14:55:00,39.98,40.01,39.96,39.97,121541.0,33.7621,33.7874,33.7452,33.7536,121541.0
2018-04-26 15:00:00,39.97,39.99,39.95,39.96,102316.0,33.7536,33.7705,33.7367,33.7452,102316.0
2018-04-26 15:05:00,39.96,39.97,39.89,39.9,88395.0,33.7452,33.7536,33.6861,33.6945,88395.0
2018-04-26 15:10:00,39.9,39.95,39.89,39.95,100510.0,33.6945,33.7367,33.6861,33.7367,100510.0
2018-04-26 15:15:00,39.95,39.96,39.85,39.9,221959.0,33.7367,33.7452,33.6523,33.6945,221959.0
2018-04-26 15:20:00,39.9,39.91,39.86,39.9,124722.0,33.6945,33.703,33.6607,33.6945,124722.0
2018-04-26 15:25:00,39.9,39.91,39.83,39.86,131818.0,33.6945,33.703,33.6354,33.6607,131818.0
2018-04-26 15:30:00,39.86,39.89,39.85,39.89,133502.0,33.6607,33.6861,33.6523,33.6861,133502.0
2018-04-26 15:35:00,39.89,39.92,39.88,39.91,165452.0,33.6861,33.7114,33.6776,33.703,165452.0
2018-04-26 15:40:00,39.91,39.95,39.89,39.95,183128.0,33.703,33.7367,33.6861,33.7367,183128.0
2018-04-26 15:45:00,39.95,39.95,39.87,39.89,222437.0,33.7367,33.7367,33.6692,33.6861,222437.0
2018-04-26 15:50:00,39.88,39.88,39.74,39.86,480850.0,33.6776,33.6776,33.5594,33.6607,480850.0
2018-04-26 15:55:00,39.85,39.86,39.76,39.77,845593.0,33.6523,33.6607,33.5763,33.5847,845593.0
2018-04-27 09:30:00,39.8,40.0,39.77,39.98,186351.0,33.6101,33.779,33.5847,33.7621,186351.0
2018-04-27 09:35:00,39.99,39.99,39.92,39.95,215481.0,33.7705,33.7705,33.7114,33.7367,215481.0
2018-04-27 09:40:00,39.95,40.14,39.94,40.05,153218.0,33.7367,33.8972,33.7283,33.8212,153218.0
2018-04-27 09:45:00,40.05,40.15,40.02,40.08,135266.0,33.8212,33.9056,33.7959,33.8465,135266.0
2018-04-27 09:50:00,40.08,40.12,40.05,40.06,217851.0,33.8465,33.8803,33.8212,33.8296,217851.0
2018-04-27 09:55:00,40.05,40.14,40.04,40.09,222231.0,33.8212,33.8972,33.8127,33.855,222231.0
2018-04-27 10:00:00,40.09,40.15,40.05,40.05,76639.0,33.855,33.9056,33.8212,33.8212,76639.0
2018-04-27 10:05:00,40.05,40.16,40.05,40.12,145214.0,33.8212,33.9141,33.8212,33.8803,145214.0
2018-04-27 10:10:00,40.13,40.16,40.08,40.16,123320.0,33.8887,33.9141,33.8465,33.9141,123320.0
2018-04-27 10:15:00,40.16,40.16,40.07,40.07,112895.0,33.9141,33.9141,33.8381,33.8381,112895.0
2018-04-27 10:20:00,40.08,40.1,40.06,40.07,58036.0,33.8465,33.8634,33.8296,33.8381,58036.0
2018-04-27 10:25:00,40.07,40.17,40.05,40.15,113992.0,33.8381,33.9225,33.8212,33.9056,113992.0
2018-04-27 10:30:00,40.15,40.18,40.1,40.11,101917.0,33.9056,33.931,33.8634,33.8719,101917.0
2018-04-27 10:35:00,40.11,40.18,40.08,40.15,123312.0,33.8719,33.931,33.8465,33.9056,123312.0
2018-04-27 10:40:00,40.15,40.19,40.13,40.19,137080.0,33.9056,33.9394,33.8887,33.9394,137080.0
2018-04-27 10:45:00,40.18,40.21,40.14,40.14,102722.0,33.931,33.9563,33.8972,33.8972,102722.0
2018-04-27 10:50:00,40.14,40.18,40.12,40.12,37388.0,33.8972,33.931,33.8803,33.8803,37388.0
2018-04-27 10:55:00,40.13,40.13,40.1,40.13,69747.0,33.8887,33.8887,33.8634,33.8887,69747.0
2018-04-27 11:00:00,40.13,40.17,40.13,40.14,58157.0,33.8887,33.9225,33.8887,33.8972,58157.0
2018-04-27 11:05:00,40.15,40.18,40.12,40.15,71575.0,33.9056,33.931,33.8803,33.9056,71575.0
2018-04-27 11:10:00,40.15,40.17,40.12,40.15,60576.0,33.9056,33.9225,33.8803,33.9056,60576.0
2018-04-27 11:15:00,40.14,40.16,40.1,40.12,63589.0,33.8972,33.9141,33.8634,33.8803,63589.0
2018-04-27 11:20:00,40.12,40.13,40.1,40.13,22485.0,33.8803,33.8887,33.8634,33.8887,22485.0
2018-04-27 11:25:00,40.13,40.13,40.07,40.11,39064.0,33.8887,33.8887,33.8381,33.8719,39064.0
2018-04-27 11:30:00,40.11,40.13,40.04,40.04,39846.0,33.8719,33.8887,33.8127,33.8127,39846.0
2018-04-27 11:35:00,40.05,40.09,40.04,40.08,33281.0,33.8212,33.855,33.8127,33.8465,33281.0
2018-04-27 11:40:00,40.07,40.09,40.03,40.05,61470.0,33.8381,33.855,33.8043,33.8212,61470.0
2018-04-27 11:45:00,40.05,40.07,40.03,40.04,22256.0,33.8212,33.8381,33.8043,33.8127,22256.0
2018-04-27 11:50:00,40.04,40.05,39.99,40.02,43538.0,33.8127,33.8212,33.7705,33.7959,43538.0
2018-04-27 11:55:00,40.02,40.03,39.98,39.99,27195.0,33.7959,33.8043,33.7621,33.7705,27195.0
2018-04-27 12:00:00,39.99,40.02,39.99,40.0,34939.0,33.7705,33.7959,33.7705,33.779,34939.0
2018-04-27 12:05:00,40.0,40.04,39.98,39.98,28509.0,33.779,33.8127,33.7621,33.7621,28509.0
2018-04-27 12:10:00,39.98,40.0,39.96,39.98,34226.0,33.7621,33.779,33.7452,33.7621,34226.0
2018-04-27 12:15:00,39.98,40.0,39.98,40.0,18101.0,33.7621,33.779,33.7621,33.779,18101.0
2018-04-27 12:20:00,40.0,40.0,39.97,39.99,41878.0,33.779,33.779,33.7536,33.7705,41878.0
2018-04-27 12:25:00,39.99,40.04,39.98,40.03,146964.0,33.7705,33.8127,33.7621,33.8043,146964.0
2018-04-27 12:30:00,40.02,40.06,39.97,39.99,80360.0,33.7959,33.8296,33.7536,33.7705,80360.0
2018-04-27 12:35:00,39.98,40.01,39.97,40.01,35907.0,33.7621,33.7874,33.7536,33.7874,35907.0
2018-04-27 12:40:00,40.01,40.04,39.98,40.02,21968.0,33.7874,33.8127,33.7621,33.7959,21968.0
2018-04-27 12:45:00,40.02,40.06,40.02,40.05,19474.0,33.7959,33.8296,33.7959,33.8212,19474.0
2018-04-27 12:50:00,40.05,40.1,40.04,40.1,21744.0,33.8212,33.8634,33.8127,33.8634,21744.0
2018-04-27 12:55:00,40.1,40.13,40.08,40.1,40580.0,33.8634,33.8887,33.8465,33.8634,40580.0
2018-04-27 13:00:00,40.11,40.13,40.09,40.09,32970.0,33.8719,33.8887,33.855,33.855,32970.0
2018-04-27 13:05:00,40.09,40.1,40.04,40.07,50064.0,33.855,33.8634,33.8127,33.8381,50064.0
2018-04-27 13:10:00,40.07,40.09,40.06,40.08,14966.0,33.8381,33.855,33.8296,33.8465,14966.0
2018-04-27 13:15:00,40.08,40.1,40.07,40.08,21640.0,33.8465,33.8634,33.8381,33.8465,21640.0
2018-04-27 13:20:00,40.07,40.08,40.06,40.06,29817.0,33.8381,33.8465,33.8296,33.8296,29817.0
2018-04-27 13:25:00,40.06,40.07,40.02,40.05,65599.0,33.8296,33.8381,33.7959,33.8212,65599.0
2018-04-27 13:30:00,40.05,40.08,40.04,40.05,42463.0,33.8212,33.8465,33.8127,33.8212,42463.0
2018-04-27 13:35:00,40.05,40.06,40.04,40.06,22896.0,33.8212,33.8296,33.8127,33.8296,22896.0
2018-04-27 13:40:00,40.05,40.06,40.04,40.05,44914.0,33.8212,33.8296,33.8127,33.8212,44914.0
2018-04-27 13:45:00,40.05,40.05,40.01,40.02,49453.0,33.8212,33.8212,33.7874,33.7959,49453.0
2018-04-27 13:50:00,40.02,40.04,40.02,40.03,17398.0,33.7959,33.8127,33.7959,33.8043,17398.0
2018-04-27 13:55:00,40.03,40.04,40.02,40.03,46222.0,33.8043,33.8127,33.7959,33.8043,46222.0
2018-04-27 14:00:00,40.03,40.03,39.98,39.98,63381.0,33.8043,33.8043,33.7621,33.7621,63381.0
2018-04-27 14:05:00,39.98,40.01,39.96,40.0,32433.0,33.7621,33.7874,33.7452,33.779,32433.0
2018-04-27 14:10:00,40.0,40.0,39.96,40.0,26786.0,33.779,33.779,33.7452,33.779,26786.0
2018-04-27 14:15:00,40.0,40.01,40.0,40.01,10810.0,33.779,33.7874,33.779,33.7874,10810.0
2018-04-27 14:20:00,40.0,40.02,39.98,39.98,29325.0,33.779,33.7959,33.7621,33.7621,29325.0
2018-04-27 14:25:00,39.99,39.99,39.95,39.98,27605.0,33.7705,33.7705,33.7367,33.7621,27605.0
2018-04-27 14:30:00,39.97,40.0,39.96,39.98,20333.0,33.7536,33.779,33.7452,33.7621,20333.0
2018-04-27 14:35:00,39.97,39.98,39.96,39.96,17707.0,33.7536,33.7621,33.7452,33.7452,17707.0
2018-04-27 14:40:00,39.96,39.97,39.93,39.94,24389.0,33.7452,33.7536,33.7199,33.7283,24389.0
2018-04-27 14:45:00,39.94,39.94,39.91,39.91,23574.0,33.7283,33.7283,33.703,33.703,23574.0
2018-04-27 14:50:00,39.91,39.94,39.88,39.94,34235.0,33.703,33.7283,33.6776,33.7283,34235.0
2018-04-27 14:55:00,39.94,39.96,39.91,39.96,30574.0,33.7283,33.7452,33.703,33.7452,30574.0
2018-04-27 15:00:00,39.97,39.97,39.92,39.97,41339.0,33.7536,33.7536,33.7114,33.7536,41339.0
2018-04-27 15:05:00,39.97,39.97,39.92,39.93,42402.0,33.7536,33.7536,33.7114,33.7199,42402.0
2018-04-27 15:10:00,39.93,39.97,39.92,39.96,24922.0,33.7199,33.7536,33.7114,33.7452,24922.0
2018-04-27 15:15:00,39.96,39.96,39.88,39.88,45780.0,33.7452,33.7452,33.6776,33.6776,45780.0
2018-04-27 15:20:00,39.88,39.97,39.88,39.97,96169.0,33.6776,33.7536,33.6776,33.7536,96169.0
2018-04-27 15:25:00,39.97,39.97,39.94,39.96,104112.0,33.7536,33.7536,33.7283,33.7452,104112.0
2018-04-27 15:30:00,39.96,39.99,39.96,39.98,71702.0,33.7452,33.7705,33.7452,33.7621,71702.0
2018-04-27 15:35:00,39.98,39.98,39.95,39.98,57065.0,33.7621,33.7621,33.7367,33.7621,57065.0
2018-04-27 15:40:00,39.97,39.98,39.94,39.94,98259.0,33.7536,33.7621,33.7283,33.7283,98259.0
2018-04-27 15:45:00,39.94,39.98,39.94,39.98,95269.0,33.7283,33.7621,33.7283,33.7621,95269.0
2018-04-27 15:50:00,39.98,39.98,39.94,39.95,158562.0,33.7621,33.7621,33.7283,33.7367,158562.0
2018-04-27 15:55:00,39.96,39.99,39.92,39.93,317889.0,33.7452,33.7705,33.7114,33.7199,317889.0
2018-04-30 09:30:00,40.09,40.09,39.72,39.95,258887.0,33.855,33.855,33.5425,33.7367,258887.0
2018-04-30 09:35:00,39.94,40.0,39.85,39.9,290966.0,33.7283,33.779,33.6523,33.6945,290966.0
2018-04-30 09:40:00,39.9,40.03,39.89,40.03,214360.0,33.6945,33.8043,33.6861,33.8043,214360.0
2018-04-30 09:45:00,40.02,40.11,40.02,40.03,237861.0,33.7959,33.8719,33.7959,33.8043,237861.0
2018-04-30 09:50:00,40.03,40.05,39.99,40.02,309373.0,33.8043,33.8212,33.7705,33.7959,309373.0
2018-04-30 09:55:00,40.02,40.04,39.94,40.03,111979.0,33.7959,33.8127,33.7283,33.8043,111979.0
2018-04-30 10:00:00,40.03,40.03,39.95,40.0,87278.0,33.8043,33.8043,33.7367,33.779,87278.0
2018-04-30 10:05:00,40.0,40.01,39.94,39.96,93736.0,33.779,33.7874,33.7283,33.7452,93736.0
2018-04-30 10:10:00,39.96,40.07,39.95,40.05,251816.0,33.7452,33.8381,33.7367,33.8212,251816.0
2018-04-30 10:15:00,40.06,40.09,40.05,40.07,195366.0,33.8296,33.855,33.8212,33.8381,195366.0
2018-04-30 10:20:00,40.06,40.1,40.05,40.06,145247.0,33.8296,33.8634,33.8212,33.8296,145247.0
2018-04-30 10:25:00,40.05,40.08,40.04,40.08,246987.0,33.8212,33.8465,33.8127,33.8465,246987.0
2018-04-30 10:30:00,40.08,40.08,39.94,39.95,102687.0,33.8465,33.8465,33.7283,33.7367,102687.0
2018-04-30 10:35:00,39.95,40.0,39.89,40.0,87297.0,33.7367,33.779,33.6861,33.779,87297.0
2018-04-30 10:40:00,40.0,40.03,39.9,39.91,80249.0,33.779,33.8043,33.6945,33.703,80249.0
2018-04-30 10:45:00,39.91,39.93,39.77,39.78,106575.0,33.703,33.7199,33.5847,33.5932,106575.0
2018-04-30 10:50:00,39.79,39.83,39.77,39.77,64807.0,33.6016,33.6354,33.5847,33.5847,64807.0
2018-04-30 10:55:00,39.76,39.79,39.74,39.76,53076.0,33.5763,33.6016,33.5594,33.5763,53076.0
2018-04-30 11:00:00,39.76,39.79,39.76,39.77,80454.0,33.5763,33.6016,33.5763,33.5847,80454.0
2018-04-30 11:05:00,39.76,39.84,39.73,39.8,83198.0,33.5763,33.6438,33.551,33.6101,83198.0
2018-04-30 11:10:00,39.8,39.86,39.77,39.86,63273.0,33.6101,33.6607,33.5847,33.6607,63273.0
2018-04-30 11:15:00,39.86,39.9,39.81,39.84,89420.0,33.6607,33.6945,33.6185,33.6438,89420.0
2018-04-30 11:20:00,39.84,39.84,39.77,39.8,80829.0,33.6438,33.6438,33.5847,33.6101,80829.0
2018-04-30 11:25:00,39.8,39.82,39.79,39.82,75984.0,33.6101,33.627,33.6016,33.627,75984.0
2018-04-30 11:30:00,39.82,39.86,39.81,39.84,122915.0,33.627,33.6607,33.6185,33.6438,122915.0
2018-04-30 11:35:00,39.84,39.84,39.78,39.78,67024.0,33.6438,33.6438,33.5932,33.5932,67024.0
2018-04-30 11:40:00,39.78,39.79,39.63,39.64,81924.0,33.5932,33.6016,33.4665,33.475,81924.0
2018-04-30 11:45:00,39.64,39.73,39.63,39.71,140210.0,33.475,33.551,33.4665,33.5341,140210.0
2018-04-30 11:50:00,39.71,39.72,39.65,39.68,141426.0,33.5341,33.5425,33.4834,33.5087,141426.0
2018-04-30 11:55:00,39.68,39.72,39.66,39.71,150146.0,33.5087,33.5425,33.4918,33.5341,150146.0
2018-04-30 12:00:00,39.71,39.72,39.68,39.71,225369.0,33.5341,33.5425,33.5087,33.5341,225369.0
2018-04-30 12:05:00,39.71,39.73,39.69,39.7,179795.0,33.5341,33.551,33.5172,33.5256,179795.0
2018-04-30 12:10:00,39.71,39.72,39.69,39.71,189861.0,33.5341,33.5425,33.5172,33.5341,189861.0
2018-04-30 12:15:00,39.71,39.72,39.64,39.65,135151.0,33.5341,33.5425,33.475,33.4834,135151.0
2018-04-30 12:20:00,39.65,39.68,39.61,39.68,80061.0,33.4834,33.5087,33.4496,33.5087,80061.0
2018-04-30 12:25:00,39.67,39.7,39.61,39.63,68329.0,33.5003,33.5256,33.4496,33.4665,68329.0
2018-04-30 12:30:00,39.63,39.69,39.6,39.69,119134.0,33.4665,33.5172,33.4412,33.5172,119134.0
2018-04-30 12:35:00,39.69,39.71,39.67,39.69,67625.0,33.5172,33.5341,33.5003,33.5172,67625.0
2018-04-30 12:40:00,39.68,39.68,39.62,39.66,87795.0,33.5087,33.5087,33.4581,33.4918,87795.0
2018-04-30 12:45:00,39.65,39.66,39.57,39.58,72018.0,33.4834,33.4918,33.4158,33.4243,72018.0
2018-04-30 12:50:00,39.57,39.58,39.5,39.51,154528.0,33.4158,33.4243,33.3567,33.3652,154528.0
2018-04-30 12:55:00,39.52,39.52,39.5,39.52,29559.0,33.3736,33.3736,33.3567,33.3736,29559.0
2018-04-30 13:00:00,39.52,39.59,39.51,39.52,72291.0,33.3736,33.4327,33.3652,33.3736,72291.0
2018-04-30 13:05:00,39.52,39.56,39.5,39.51,49871.0,33.3736,33.4074,33.3567,33.3652,49871.0
2018-04-30 13:10:00,39.51,39.55,39.49,39.51,102813.0,33.3652,33.399,33.3483,33.3652,102813.0
2018-04-30 13:15:00,39.51,39.56,39.5,39.54,52025.0,33.3652,33.4074,33.3567,33.3905,52025.0
2018-04-30 13:20:00,39.53,39.55,39.49,39.51,99169.0,33.3821,33.399,33.3483,33.3652,99169.0
2018-04-30 13:25:00,39.51,39.58,39.51,39.58,46764.0,33.3652,33.4243,33.3652,33.4243,46764.0
2018-04-30 13:30:00,39.58,39.58,39.51,39.56,59902.0,33.4243,33.4243,33.3652,33.4074,59902.0
2018-04-30 13:35:00,39.55,39.6,39.55,39.59,60876.0,33.399,33.4412,33.399,33.4327,60876.0
2018-04-30 13:40:00,39.59,39.6,39.57,39.57,41927.0,33.4327,33.4412,33.4158,33.4158,41927.0
2018-04-30 13:45:00,39.57,39.58,39.52,39.53,64502.0,33.4158,33.4243,33.3736,33.3821,64502.0
2018-04-30 13:50:00,39.53,39.54,39.51,39.52,33614.0,33.3821,33.3905,33.3652,33.3736,33614.0
2018-04-30 13:55:00,39.52,39.53,39.51,39.53,51076.0,33.3736,33.3821,33.3652,33.3821,51076.0
2018-04-30 14:00:00,39.53,39.55,39.49,39.52,150503.0,33.3821,33.399,33.3483,33.3736,150503.0
2018-04-30 14:05:00,39.52,39.53,39.43,39.44,543284.0,33.3736,33.3821,33.2976,33.3061,543284.0
2018-04-30 14:10:00,39.44,39.44,39.41,39.43,139140.0,33.3061,33.3061,33.2807,33.2976,139140.0
2018-04-30 14:15:00,39.43,39.46,39.4,39.4,74082.0,33.2976,33.3229,33.2723,33.2723,74082.0
2018-04-30 14:20:00,39.4,39.5,39.4,39.5,78616.0,33.2723,33.3567,33.2723,33.3567,78616.0
2018-04-30 14:25:00,39.49,39.5,39.42,39.48,64128.0,33.3483,33.3567,33.2892,33.3398,64128.0
2018-04-30 14:30:00,39.47,39.52,39.46,39.51,90338.0,33.3314,33.3736,33.3229,33.3652,90338.0
2018-04-30 14:35:00,39.51,39.55,39.5,39.54,85238.0,33.3652,33.399,33.3567,33.3905,85238.0
2018-04-30 14:40:00,39.54,39.55,39.51,39.52,89499.0,33.3905,33.399,33.3652,33.3736,89499.0
2018-04-30 14:45:00,39.52,39.57,39.52,39.57,71794.0,33.3736,33.4158,33.3736,33.4158,71794.0
2018-04-30 14:50:00,39.57,39.58,39.55,39.56,62975.0,33.4158,33.4243,33.399,33.4074,62975.0
2018-04-30 14:55:00,39.55,39.56,39.52,39.53,67526.0,33.399,33.4074,33.3736,33.3821,67526.0
2018-04-30 15:00:00,39.53,39.54,39.49,39.51,213188.0,33.3821,33.3905,33.3483,33.3652,213188.0
2018-04-30 15:05:00,39.51,39.52,39.5,39.52,186276.0,33.3652,33.3736,33.3567,33.3736,186276.0
2018-04-30 15:10:00,39.52,39.53,39.51,39.51,60835.0,33.3736,33.3821,33.3652,33.3652,60835.0
2018-04-30 15:15:00,39.51,39.55,39.49,39.54,109711.0,33.3652,33.399,33.3483,33.3905,109711.0
2018-04-30 15:20:00,39.54,39.54,39.47,39.48,178474.0,33.3905,33.3905,33.3314,33.3398,178474.0
2018-04-30 15:25:00,39.48,39.48,39.43,39.43,149418.0,33.3398,33.3398,33.2976,33.2976,149418.0
2018-04-30 15:30:00,39.43,39.48,39.39,39.48,277937.0,33.2976,33.3398,33.2638,33.3398,277937.0
2018-04-30 15:35:00,39.48,39.56,39.47,39.55,241826.0,33.3398,33.4074,33.3314,33.399,241826.0
2018-04-30 15:40:00,39.56,39.57,39.54,39.55,263262.0,33.4074,33.4158,33.3905,33.399,263262.0
2018-04-30 15:45:00,39.55,39.58,39.54,39.55,344812.0,33.399,33.4243,33.3905,33.399,344812.0
2018-04-30 15:50:00,39.54,39.56,39.53,39.54,332976.0,33.3905,33.4074,33.3821,33.3905,332976.0
2018-04-30 15:55:00,39.54,39.54,39.47,39.49,861492.0,33.3905,33.3905,33.3314,33.3483,861492.0
2018-05-01 09:30:00,39.47,39.62,39.14,39.23,256829.0,33.3314,33.4581,33.0527,33.1287,256829.0
2018-05-01 09:35:00,39.24,39.24,39.01,39.16,196169.0,33.1372,33.1372,32.9429,33.0696,196169.0
2018-05-01 09:40:00,39.15,39.2,39.08,39.08,242172.0,33.0612,33.1034,33.002,33.002,242172.0
2018-05-01 09:45:00,39.08,39.09,38.97,39.05,290413.0,33.002,33.0105,32.9092,32.9767,290413.0
2018-05-01 09:50:00,39.06,39.18,39.06,39.17,175742.0,32.9852,33.0865,32.9852,33.0781,175742.0
2018-05-01 09:55:00,39.17,39.28,39.15,39.25,168373.0,33.0781,33.1709,33.0612,33.1456,168373.0
2018-05-01 10:00:00,39.24,39.42,39.16,39.4,112762.0,33.1372,33.2892,33.0696,33.2723,112762.0
2018-05-01 10:05:00,39.4,39.45,39.38,39.43,161368.0,33.2723,33.3145,33.2554,33.2976,161368.0
2018-05-01 10:10:00,39.43,39.43,39.36,39.38,76480.0,33.2976,33.2976,33.2385,33.2554,76480.0
2018-05-01 10:15:00,39.37,39.38,39.26,39.28,52676.0,33.2469,33.2554,33.1541,33.1709,52676.0
2018-05-01 10:20:00,39.27,39.28,39.19,39.2,47830.0,33.1625,33.1709,33.0949,33.1034,47830.0
2018-05-01 10:25:00,39.21,39.28,39.2,39.25,39616.0,33.1118,33.1709,33.1034,33.1456,39616.0
2018-05-01 10:30:00,39.25,39.31,39.1,39.11,240884.0,33.1456,33.1963,33.0189,33.0274,240884.0
2018-05-01 10:35:00,39.1,39.2,39.09,39.13,121099.0,33.0189,33.1034,33.0105,33.0443,121099.0
2018-05-01 10:40:00,39.13,39.15,39.03,39.09,141033.0,33.0443,33.0612,32.9598,33.0105,141033.0
2018-05-01 10:45:00,39.1,39.12,39.05,39.08,250757.0,33.0189,33.0358,32.9767,33.002,250757.0
2018-05-01 10:50:00,39.09,39.1,38.93,38.93,78745.0,33.0105,33.0189,32.8754,32.8754,78745.0
2018-05-01 10:55:00,38.94,38.98,38.86,38.98,110731.0,32.8838,32.9176,32.8163,32.9176,110731.0
2018-05-01 11:00:00,38.96,38.98,38.81,38.82,149767.0,32.9007,32.9176,32.774,32.7825,149767.0
2018-05-01 11:05:00,38.82,38.83,38.79,38.81,65895.0,32.7825,32.7909,32.7572,32.774,65895.0
2018-05-01 11:10:00,38.8,38.93,38.8,38.93,85251.0,32.7656,32.8754,32.7656,32.8754,85251.0
2018-05-01 11:15:00,38.93,38.94,38.85,38.89,60613.0,32.8754,32.8838,32.8078,32.8416,60613.0
2018-05-01 11:20:00,38.89,38.95,38.87,38.9,76698.0,32.8416,32.8923,32.8247,32.85,76698.0
2018-05-01 11:25:00,38.89,38.97,38.88,38.94,100909.0,32.8416,32.9092,32.8332,32.8838,100909.0
2018-05-01 11:30:00,38.94,38.97,38.91,38.94,53459.0,32.8838,32.9092,32.8585,32.8838,53459.0
2018-05-01 11:35:00,38.94,38.98,38.91,38.91,39578.0,32.8838,32.9176,32.8585,32.8585,39578.0
2018-05-01 11:40:00,38.92,38.96,38.89,38.95,38370.0,32.8669,32.9007,32.8416,32.8923,38370.0
2018-05-01 11:45:00,38.95,38.96,38.89,38.9,42606.0,32.8923,32.9007,32.8416,32.85,42606.0
2018-05-01 11:50:00,38.89,38.91,38.82,38.83,49736.0,32.8416,32.8585,32.7825,32.7909,49736.0
2018-05-01 11:55:00,38.83,38.83,38.74,38.76,63192.0,32.7909,32.7909,32.7149,32.7318,63192.0
2018-05-01 12:00:00,38.76,38.85,38.75,38.82,74150.0,32.7318,32.8078,32.7234,32.7825,74150.0
2018-05-01 12:05:00,38.83,38.87,38.81,38.83,50156.0,32.7909,32.8247,32.774,32.7909,50156.0
2018-05-01 12:10:00,38.83,38.86,38.83,38.83,37399.0,32.7909,32.8163,32.7909,32.7909,37399.0
2018-05-01 12:15:00,38.84,38.84,38.81,38.83,50000.0,32.7994,32.7994,32.774,32.7909,50000.0
2018-05-01 12:20:00,38.82,38.84,38.76,38.77,57809.0,32.7825,32.7994,32.7318,32.7403,57809.0
2018-05-01 12:25:00,38.77,38.79,38.68,38.73,136337.0,32.7403,32.7572,32.6643,32.7065,136337.0
2018-05-01 12:30:00,38.73,38.75,38.68,38.72,72044.0,32.7065,32.7234,32.6643,32.698,72044.0
2018-05-01 12:35:00,38.72,38.72,38.69,38.71,28695.0,32.698,32.698,32.6727,32.6896,28695.0
2018-05-01 12:40:00,38.71,38.71,38.67,38.71,37667.0,32.6896,32.6896,32.6558,32.6896,37667.0
2018-05-01 12:45:00,38.71,38.71,38.67,38.69,70721.0,32.6896,32.6896,32.6558,32.6727,70721.0
2018-05-01 12:50:00,38.69,38.73,38.69,38.7,40282.0,32.6727,32.7065,32.6727,32.6811,40282.0
2018-05-01 12:55:00,38.7,38.7,38.64,38.65,32951.0,32.6811,32.6811,32.6305,32.6389,32951.0
2018-05-01 13:00:00,38.66,38.68,38.63,38.66,56369.0,32.6474,32.6643,32.622,32.6474,56369.0
2018-05-01 13:05:00,38.66,38.67,38.55,38.63,82541.0,32.6474,32.6558,32.5545,32.622,82541.0
2018-05-01 13:10:00,38.63,38.65,38.62,38.64,66489.0,32.622,32.6389,32.6136,32.6305,66489.0
2018-05-01 13:15:00,38.63,38.72,38.62,38.71,65075.0,32.622,32.698,32.6136,32.6896,65075.0
2018-05-01 13:20:00,38.7,38.71,38.62,38.63,66733.0,32.6811,32.6896,32.6136,32.622,66733.0
2018-05-01 13:25:00,38.63,38.66,38.62,38.64,33847.0,32.622,32.6474,32.6136,32.6305,33847.0
2018-05-01 13:30:00,38.65,38.71,38.64,38.7,57111.0,32.6389,32.6896,32.6305,32.6811,57111.0
2018-05-01 13:35:00,38.7,38.75,38.68,38.74,72531.0,32.6811,32.7234,32.6643,32.7149,72531.0
2018-05-01 13:40:00,38.75,38.77,38.71,38.75,48310.0,32.7234,32.7403,32.6896,32.7234,48310.0
2018-05-01 13:45:00,38.75,38.83,38.74,38.83,61057.0,32.7234,32.7909,32.7149,32.7909,61057.0
2018-05-01 13:50:00,38.82,38.82,38.78,38.79,42774.0,32.7825,32.7825,32.7487,32.7572,42774.0
2018-05-01 13:55:00,38.78,38.81,38.76,38.81,82378.0,32.7487,32.774,32.7318,32.774,82378.0
2018-05-01 14:00:00,38.8,38.83,38.8,38.8,89890.0,32.7656,32.7909,32.7656,32.7656,89890.0
2018-05-01 14:05:00,38.8,38.82,38.77,38.8,68582.0,32.7656,32.7825,32.7403,32.7656,68582.0
2018-05-01 14:10:00,38.79,38.82,38.76,38.77,74527.0,32.7572,32.7825,32.7318,32.7403,74527.0
2018-05-01 14:15:00,38.76,38.81,38.74,38.8,60100.0,32.7318,32.774,32.7149,32.7656,60100.0
2018-05-01 14:20:00,38.8,38.81,38.77,38.8,47417.0,32.7656,32.774,32.7403,32.7656,47417.0
2018-05-01 14:25:00,38.8,38.81,38.73,38.74,68803.0,32.7656,32.774,32.7065,32.7149,68803.0
2018-05-01 14:30:00,38.75,38.8,38.73,38.79,62823.0,32.7234,32.7656,32.7065,32.7572,62823.0
2018-05-01 14:35:00,38.8,38.82,38.79,38.8,77837.0,32.7656,32.7825,32.7572,32.7656,77837.0
2018-05-01 14:40:00,38.8,38.89,38.79,38.89,86653.0,32.7656,32.8416,32.7572,32.8416,86653.0
2018-05-01 14:45:00,38.88,38.9,38.83,38.86,79156.0,32.8332,32.85,32.7909,32.8163,79156.0
2018-05-01 14:50:00,38.86,38.87,38.8,38.84,83547.0,32.8163,32.8247,32.7656,32.7994,83547.0
2018-05-01 14:55:00,38.84,38.91,38.8,38.91,68138.0,32.7994,32.8585,32.7656,32.8585,68138.0
2018-05-01 15:00:00,38.9,38.91,38.85,38.87,86768.0,32.85,32.8585,32.8078,32.8247,86768.0
2018-05-01 15:05:00,38.86,38.97,38.86,38.95,113257.0,32.8163,32.9092,32.8163,32.8923,113257.0
2018-05-01 15:10:00,38.94,38.95,38.86,38.87,71644.0,32.8838,32.8923,32.8163,32.8247,71644.0
2018-05-01 15:15:00,38.88,38.88,38.83,38.83,54787.0,32.8332,32.8332,32.7909,32.7909,54787.0
2018-05-01 15:20:00,38.83,38.86,38.77,38.8,74791.0,32.7909,32.8163,32.7403,32.7656,74791.0
2018-05-01 15:25:00,38.8,38.84,38.79,38.84,65625.0,32.7656,32.7994,32.7572,32.7994,65625.0
2018-05-01 15:30:00,38.83,38.87,38.8,38.82,157959.0,32.7909,32.8247,32.7656,32.7825,157959.0
2018-05-01 15:35:00,38.82,38.82,38.76,38.81,155600.0,32.7825,32.7825,32.7318,32.774,155600.0
2018-05-01 15:40:00,38.8,38.85,38.8,38.83,187726.0,32.7656,32.8078,32.7656,32.7909,187726.0
2018-05-01 15:45:00,38.84,38.95,38.84,38.95,215642.0,32.7994,32.8923,32.7994,32.8923,215642.0
2018-05-01 15:50:00,38.95,39.06,38.92,38.96,421033.0,32.8923,32.9852,32.8669,32.9007,421033.0
2018-05-01 15:55:00,38.96,39.07,38.94,38.99,437218.0,32.9007,32.9936,32.8838,32.926,437218.0
2018-05-02 09:30:00,39.09,39.49,38.58,38.58,371048.0,33.0105,33.3483,32.5798,32.5798,371048.0
2018-05-02 09:35:00,38.6,38.9,38.58,38.8,385123.0,32.5967,32.85,32.5798,32.7656,385123.0
2018-05-02 09:40:00,38.79,39.04,38.76,38.99,258892.0,32.7572,32.9683,32.7318,32.926,258892.0
2018-05-02 09:45:00,38.99,39.06,38.96,38.99,350097.0,32.926,32.9852,32.9007,32.926,350097.0
2018-05-02 09:50:00,39.0,39.0,38.69,38.77,202229.0,32.9345,32.9345,32.6727,32.7403,202229.0
2018-05-02 09:55:00,38.76,38.79,38.64,38.76,175056.0,32.7318,32.7572,32.6305,32.7318,175056.0
2018-05-02 10:00:00,38.76,38.85,38.69,38.75,123445.0,32.7318,32.8078,32.6727,32.7234,123445.0
2018-05-02 10:05:00,38.75,38.9,38.73,38.8,254690.0,32.7234,32.85,32.7065,32.7656,254690.0
2018-05-02 10:10:00,38.8,38.85,38.73,38.83,122616.0,32.7656,32.8078,32.7065,32.7909,122616.0
2018-05-02 10:15:00,38.84,38.87,38.73,38.73,200315.0,32.7994,32.8247,32.7065,32.7065,200315.0
2018-05-02 10:20:00,38.74,38.77,38.62,38.74,148469.0,32.7149,32.7403,32.6136,32.7149,148469.0
2018-05-02 10:25:00,38.73,38.82,38.72,38.75,277496.0,32.7065,32.7825,32.698,32.7234,277496.0
2018-05-02 10:30:00,38.75,38.78,38.68,38.69,651816.0,32.7234,32.7487,32.6643,32.6727,651816.0
2018-05-02 10:35:00,38.69,38.69,38.58,38.59,147896.0,32.6727,32.6727,32.5798,32.5883,147896.0
2018-05-02 10:40:00,38.59,38.61,38.55,38.56,69158.0,32.5883,32.6051,32.5545,32.5629,69158.0
2018-05-02 10:45:00,38.55,38.56,38.51,38.52,67873.0,32.5545,32.5629,32.5207,32.5291,67873.0
2018-05-02 10:50:00,38.52,38.56,38.46,38.48,320650.0,32.5291,32.5629,32.4785,32.4954,320650.0
2018-05-02 10:55:00,38.48,38.48,38.3,38.38,185623.0,32.4954,32.4954,32.3434,32.4109,185623.0
2018-05-02 11:00:00,38.38,38.41,38.28,38.29,231528.0,32.4109,32.4363,32.3265,32.3349,231528.0
2018-05-02 11:05:00,38.3,38.33,38.17,38.29,196728.0,32.3434,32.3687,32.2336,32.3349,196728.0
2018-05-02 11:10:00,38.29,38.37,38.21,38.32,230619.0,32.3349,32.4025,32.2674,32.3602,230619.0
2018-05-02 11:15:00,38.32,38.39,38.22,38.39,250969.0,32.3602,32.4194,32.2758,32.4194,250969.0
2018-05-02 11:20:00,38.39,38.43,38.31,38.41,99905.0,32.4194,32.4531,32.3518,32.4363,99905.0
2018-05-02 11:25:00,38.4,38.43,38.29,38.3,101223.0,32.4278,32.4531,32.3349,32.3434,101223.0
2018-05-02 11:30:00,38.3,38.36,38.28,38.34,111455.0,32.3434,32.394,32.3265,32.3771,111455.0
2018-05-02 11:35:00,38.33,38.33,38.23,38.26,121922.0,32.3687,32.3687,32.2842,32.3096,121922.0
2018-05-02 11:40:00,38.26,38.29,38.15,38.16,137377.0,32.3096,32.3349,32.2167,32.2251,137377.0
2018-05-02 11:45:00,38.16,38.2,38.09,38.12,157343.0,32.2251,32.2589,32.166,32.1914,157343.0
2018-05-02 11:50:00,38.12,38.2,38.07,38.2,341309.0,32.1914,32.2589,32.1491,32.2589,341309.0
2018-05-02 11:55:00,38.19,38.25,38.15,38.23,158819.0,32.2505,32.3011,32.2167,32.2842,158819.0
2018-05-02 12:00:00,38.24,38.35,38.21,38.35,112298.0,32.2927,32.3856,32.2674,32.3856,112298.0
2018-05-02 12:05:00,38.34,38.49,38.28,38.31,90929.0,32.3771,32.5038,32.3265,32.3518,90929.0
2018-05-02 12:10:00,38.31,38.34,38.22,38.29,125953.0,32.3518,32.3771,32.2758,32.3349,125953.0
2018-05-02 12:15:00,38.28,38.29,38.19,38.28,59722.0,32.3265,32.3349,32.2505,32.3265,59722.0
2018-05-02 12:20:00,38.28,38.34,38.24,38.33,45575.0,32.3265,32.3771,32.2927,32.3687,45575.0
2018-05-02 12:25:00,38.33,38.35,38.31,38.33,52785.0,32.3687,32.3856,32.3518,32.3687,52785.0
2018-05-02 12:30:00,38.32,38.35,38.31,38.31,57934.0,32.3602,32.3856,32.3518,32.3518,57934.0
2018-05-02 12:35:00,38.31,38.31,38.21,38.22,78326.0,32.3518,32.3518,32.2674,32.2758,78326.0
2018-05-02 12:40:00,38.22,38.23,38.19,38.2,43400.0,32.2758,32.2842,32.2505,32.2589,43400.0
2018-05-02 12:45:00,38.2,38.2,38.13,38.15,57879.0,32.2589,32.2589,32.1998,32.2167,57879.0
2018-05-02 12:50:00,38.14,38.15,38.1,38.1,32837.0,32.2082,32.2167,32.1745,32.1745,32837.0
2018-05-02 12:55:00,38.1,38.15,38.1,38.1,91087.0,32.1745,32.2167,32.1745,32.1745,91087.0
2018-05-02 13:00:00,38.11,38.11,38.02,38.02,55003.0,32.1829,32.1829,32.1069,32.1069,55003.0
2018-05-02 13:05:00,38.02,38.02,37.96,37.97,73274.0,32.1069,32.1069,32.0562,32.0647,73274.0
2018-05-02 13:10:00,37.98,38.01,37.96,37.97,94120.0,32.0731,32.0985,32.0562,32.0647,94120.0
2018-05-02 13:15:00,37.96,37.97,37.87,37.88,70270.0,32.0562,32.0647,31.9802,31.9887,70270.0
2018-05-02 13:20:00,37.88,37.94,37.88,37.91,63488.0,31.9887,32.0393,31.9887,32.014,63488.0
2018-05-02 13:25:00,37.91,37.91,37.88,37.88,42915.0,32.014,32.014,31.9887,31.9887,42915.0
2018-05-02 13:30:00,37.89,37.93,37.82,37.84,63481.0,31.9971,32.0309,31.938,31.9549,63481.0
2018-05-02 13:35:00,37.84,37.89,37.72,37.81,141701.0,31.9549,31.9971,31.8536,31.9296,141701.0
2018-05-02 13:40:00,37.82,37.83,37.78,37.8,53827.0,31.938,31.9465,31.9042,31.9211,53827.0
2018-05-02 13:45:00,37.8,37.85,37.79,37.8,81592.0,31.9211,31.9633,31.9127,31.9211,81592.0
2018-05-02 13:50:00,37.8,37.81,37.72,37.78,85650.0,31.9211,31.9296,31.8536,31.9042,85650.0
2018-05-02 13:55:00,37.79,37.88,37.74,37.88,104353.0,31.9127,31.9887,31.8705,31.9887,104353.0
2018-05-02 14:00:00,37.87,37.92,37.82,37.92,85959.0,31.9802,32.0225,31.938,32.0225,85959.0
2018-05-02 14:05:00,37.92,37.95,37.85,37.89,132788.0,32.0225,32.0478,31.9633,31.9971,132788.0
2018-05-02 14:10:00,37.88,37.89,37.79,37.8,91813.0,31.9887,31.9971,31.9127,31.9211,91813.0
2018-05-02 14:15:00,37.8,37.8,37.68,37.69,68833.0,31.9211,31.9211,31.8198,31.8282,68833.0
2018-05-02 14:20:00,37.68,37.72,37.58,37.58,142210.0,31.8198,31.8536,31.7353,31.7353,142210.0
2018-05-02 14:25:00,37.58,37.67,37.57,37.66,59528.0,31.7353,31.8113,31.7269,31.8029,59528.0
2018-05-02 14:30:00,37.66,37.67,37.53,37.53,144442.0,31.8029,31.8113,31.6931,31.6931,144442.0
2018-05-02 14:35:00,37.54,37.6,37.51,37.59,103032.0,31.7016,31.7522,31.6762,31.7438,103032.0
2018-05-02 14:40:00,37.59,37.59,37.51,37.52,92331.0,31.7438,31.7438,31.6762,31.6847,92331.0
2018-05-02 14:45:00,37.52,37.53,37.46,37.47,106308.0,31.6847,31.6931,31.634,31.6424,106308.0
2018-05-02 14:50:00,37.47,37.48,37.42,37.45,178310.0,31.6424,31.6509,31.6002,31.6256,178310.0
2018-05-02 14:55:00,37.45,37.48,37.44,37.47,111753.0,31.6256,31.6509,31.6171,31.6424,111753.0
2018-05-02 15:00:00,37.47,37.53,37.46,37.51,158015.0,31.6424,31.6931,31.634,31.6762,158015.0
2018-05-02 15:05:00,37.51,37.57,37.5,37.57,150505.0,31.6762,31.7269,31.6678,31.7269,150505.0
2018-05-02 15:10:00,37.57,37.58,37.51,37.52,217762.0,31.7269,31.7353,31.6762,31.6847,217762.0
2018-05-02 15:15:00,37.51,37.53,37.49,37.51,350199.0,31.6762,31.6931,31.6593,31.6762,350199.0
2018-05-02 15:20:00,37.5,37.51,37.46,37.48,309797.0,31.6678,31.6762,31.634,31.6509,309797.0
2018-05-02 15:25:00,37.49,37.49,37.47,37.48,200496.0,31.6593,31.6593,31.6424,31.6509,200496.0
2018-05-02 15:30:00,37.47,37.51,37.43,37.5,365352.0,31.6424,31.6762,31.6087,31.6678,365352.0
2018-05-02 15:35:00,37.5,37.67,37.48,37.67,352791.0,31.6678,31.8113,31.6509,31.8113,352791.0
2018-05-02 15:40:00,37.67,37.74,37.62,37.67,399202.0,31.8113,31.8705,31.7691,31.8113,399202.0
2018-05-02 15:45:00,37.67,37.69,37.6,37.65,339675.0,31.8113,31.8282,31.7522,31.7944,339675.0
2018-05-02 15:50:00,37.64,37.83,37.64,37.81,561261.0,31.786,31.9465,31.786,31.9296,561261.0
2018-05-02 15:55:00,37.8,37.93,37.79,37.89,1422564.0,31.9211,32.0309,31.9127,31.9971,1422564.0
2018-05-03 09:30:00,37.9,38.12,37.8,37.89,293907.0,32.0056,32.1914,31.9211,31.9971,293907.0
2018-05-03 09:35:00,37.89,37.89,37.71,37.88,141457.0,31.9971,31.9971,31.8451,31.9887,141457.0
2018-05-03 09:40:00,37.87,37.87,37.66,37.76,176563.0,31.9802,31.9802,31.8029,31.8873,176563.0
2018-05-03 09:45:00,37.76,37.99,37.75,37.99,124520.0,31.8873,32.0816,31.8789,32.0816,124520.0
2018-05-03 09:50:00,38.0,38.04,37.9,37.94,129635.0,32.09,32.1238,32.0056,32.0393,129635.0
2018-05-03 09:55:00,37.95,38.01,37.91,37.97,168075.0,32.0478,32.0985,32.014,32.0647,168075.0
2018-05-03 10:00:00,37.97,38.0,37.92,37.94,125948.0,32.0647,32.09,32.0225,32.0393,125948.0
2018-05-03 10:05:00,37.94,37.97,37.89,37.95,109471.0,32.0393,32.0647,31.9971,32.0478,109471.0
2018-05-03 10:10:00,37.95,37.98,37.92,37.98,285065.0,32.0478,32.0731,32.0225,32.0731,285065.0
2018-05-03 10:15:00,37.98,37.98,37.85,37.91,115675.0,32.0731,32.0731,31.9633,32.014,115675.0
2018-05-03 10:20:00,37.91,37.93,37.71,37.73,134277.0,32.014,32.0309,31.8451,31.862,134277.0
2018-05-03 10:25:00,37.74,37.77,37.7,37.75,90490.0,31.8705,31.8958,31.8367,31.8789,90490.0
2018-05-03 10:30:00,37.75,37.77,37.68,37.77,108574.0,31.8789,31.8958,31.8198,31.8958,108574.0
2018-05-03 10:35:00,37.77,37.78,37.58,37.62,120058.0,31.8958,31.9042,31.7353,31.7691,120058.0
2018-05-03 10:40:00,37.62,37.65,37.56,37.58,92564.0,31.7691,31.7944,31.7184,31.7353,92564.0
2018-05-03 10:45:00,37.58,37.63,37.58,37.6,107351.0,31.7353,31.7776,31.7353,31.7522,107351.0
2018-05-03 10:50:00,37.59,37.66,37.59,37.62,122327.0,31.7438,31.8029,31.7438,31.7691,122327.0
2018-05-03 10:55:00,37.62,37.62,37.52,37.59,84727.0,31.7691,31.7691,31.6847,31.7438,84727.0
2018-05-03 11:00:00,37.59,37.62,37.54,37.55,54993.0,31.7438,31.7691,31.7016,31.71,54993.0
2018-05-03 11:05:00,37.57,37.59,37.53,37.57,105013.0,31.7269,31.7438,31.6931,31.7269,105013.0
2018-05-03 11:10:00,37.56,37.68,37.53,37.68,106804.0,31.7184,31.8198,31.6931,31.8198,106804.0
2018-05-03 11:15:00,37.68,37.71,37.63,37.63,64028.0,31.8198,31.8451,31.7776,31.7776,64028.0
2018-05-03 11:20:00,37.63,37.63,37.58,37.59,88824.0,31.7776,31.7776,31.7353,31.7438,88824.0
2018-05-03 11:25:00,37.59,37.6,37.53,37.55,61399.0,31.7438,31.7522,31.6931,31.71,61399.0
2018-05-03 11:30:00,37.55,37.58,37.51,37.58,55176.0,31.71,31.7353,31.6762,31.7353,55176.0
2018-05-03 11:35:00,37.59,37.63,37.53,37.58,62232.0,31.7438,31.7776,31.6931,31.7353,62232.0
2018-05-03 11:40:00,37.59,37.65,37.54,37.65,64466.0,31.7438,31.7944,31.7016,31.7944,64466.0
2018-05-03 11:45:00,37.64,37.65,37.59,37.59,72004.0,31.786,31.7944,31.7438,31.7438,72004.0
2018-05-03 11:50:00,37.59,37.64,37.59,37.63,47533.0,31.7438,31.786,31.7438,31.7776,47533.0
2018-05-03 11:55:00,37.63,37.67,37.62,37.64,72558.0,31.7776,31.8113,31.7691,31.786,72558.0
2018-05-03 12:00:00,37.65,37.66,37.62,37.63,80706.0,31.7944,31.8029,31.7691,31.7776,80706.0
2018-05-03 12:05:00,37.63,37.64,37.59,37.61,54436.0,31.7776,31.786,31.7438,31.7607,54436.0
2018-05-03 12:10:00,37.61,37.66,37.58,37.66,64093.0,31.7607,31.8029,31.7353,31.8029,64093.0
2018-05-03 12:15:00,37.66,37.66,37.59,37.62,23932.0,31.8029,31.8029,31.7438,31.7691,23932.0
2018-05-03 12:20:00,37.62,37.63,37.57,37.58,73560.0,31.7691,31.7776,31.7269,31.7353,73560.0
2018-05-03 12:25:00,37.57,37.58,37.51,37.51,77378.0,31.7269,31.7353,31.6762,31.6762,77378.0
2018-05-03 12:30:00,37.51,37.54,37.5,37.51,61675.0,31.6762,31.7016,31.6678,31.6762,61675.0
2018-05-03 12:35:00,37.51,37.66,37.51,37.62,105681.0,31.6762,31.8029,31.6762,31.7691,105681.0
2018-05-03 12:40:00,37.63,37.74,37.61,37.68,89435.0,31.7776,31.8705,31.7607,31.8198,89435.0
2018-05-03 12:45:00,37.69,37.73,37.64,37.65,66223.0,31.8282,31.862,31.786,31.7944,66223.0
2018-05-03 12:50:00,37.65,37.74,37.61,37.68,65481.0,31.7944,31.8705,31.7607,31.8198,65481.0
2018-05-03 12:55:00,37.69,37.77,37.68,37.77,49140.0,31.8282,31.8958,31.8198,31.8958,49140.0
2018-05-03 13:00:00,37.77,37.77,37.68,37.74,83637.0,31.8958,31.8958,31.8198,31.8705,83637.0
2018-05-03 13:05:00,37.73,37.76,37.7,37.71,33586.0,31.862,31.8873,31.8367,31.8451,33586.0
2018-05-03 13:10:00,37.7,37.75,37.7,37.73,47203.0,31.8367,31.8789,31.8367,31.862,47203.0
2018-05-03 13:15:00,37.72,37.81,37.71,37.72,69305.0,31.8536,31.9296,31.8451,31.8536,69305.0
2018-05-03 13:20:00,37.73,37.73,37.68,37.68,52431.0,31.862,31.862,31.8198,31.8198,52431.0
2018-05-03 13:25:00,37.69,37.71,37.66,37.7,60083.0,31.8282,31.8451,31.8029,31.8367,60083.0
2018-05-03 13:30:00,37.7,37.79,37.68,37.77,84748.0,31.8367,31.9127,31.8198,31.8958,84748.0
2018-05-03 13:35:00,37.78,37.8,37.73,37.77,108932.0,31.9042,31.9211,31.862,31.8958,108932.0
2018-05-03 13:40:00,37.77,37.81,37.75,37.79,74308.0,31.8958,31.9296,31.8789,31.9127,74308.0
2018-05-03 13:45:00,37.79,37.79,37.68,37.68,54149.0,31.9127,31.9127,31.8198,31.8198,54149.0
2018-05-03 13:50:00,37.69,37.73,37.68,37.73,43842.0,31.8282,31.862,31.8198,31.862,43842.0
2018-05-03 13:55:00,37.73,37.75,37.69,37.71,37109.0,31.862,31.8789,31.8282,31.8451,37109.0
2018-05-03 14:00:00,37.72,37.72,37.61,37.64,62901.0,31.8536,31.8536,31.7607,31.786,62901.0
2018-05-03 14:05:00,37.64,37.72,37.63,37.72,42638.0,31.786,31.8536,31.7776,31.8536,42638.0
2018-05-03 14:10:00,37.71,37.72,37.65,37.69,40256.0,31.8451,31.8536,31.7944,31.8282,40256.0
2018-05-03 14:15:00,37.69,37.72,37.66,37.68,51087.0,31.8282,31.8536,31.8029,31.8198,51087.0
2018-05-03 14:20:00,37.68,37.68,37.63,37.65,38067.0,31.8198,31.8198,31.7776,31.7944,38067.0
2018-05-03 14:25:00,37.65,37.7,37.64,37.69,47479.0,31.7944,31.8367,31.786,31.8282,47479.0
2018-05-03 14:30:00,37.7,37.77,37.68,37.71,55466.0,31.8367,31.8958,31.8198,31.8451,55466.0
2018-05-03 14:35:00,37.71,37.77,37.71,37.73,36518.0,31.8451,31.8958,31.8451,31.862,36518.0
2018-05-03 14:40:00,37.73,37.75,37.69,37.7,105815.0,31.862,31.8789,31.8282,31.8367,105815.0
2018-05-03 14:45:00,37.7,37.73,37.66,37.69,73502.0,31.8367,31.862,31.8029,31.8282,73502.0
2018-05-03 14:50:00,37.7,37.7,37.67,37.69,70684.0,31.8367,31.8367,31.8113,31.8282,70684.0
2018-05-03 14:55:00,37.68,37.71,37.66,37.71,54236.0,31.8198,31.8451,31.8029,31.8451,54236.0
2018-05-03 15:00:00,37.72,37.74,37.66,37.66,76572.0,31.8536,31.8705,31.8029,31.8029,76572.0
2018-05-03 15:05:00,37.66,37.71,37.63,37.64,82742.0,31.8029,31.8451,31.7776,31.786,82742.0
2018-05-03 15:10:00,37.64,37.64,37.58,37.59,124858.0,31.786,31.786,31.7353,31.7438,124858.0
2018-05-03 15:15:00,37.6,37.62,37.56,37.59,89040.0,31.7522,31.7691,31.7184,31.7438,89040.0
2018-05-03 15:20:00,37.59,37.61,37.57,37.61,72251.0,31.7438,31.7607,31.7269,31.7607,72251.0
2018-05-03 15:25:00,37.61,37.62,37.58,37.6,77388.0,31.7607,31.7691,31.7353,31.7522,77388.0
2018-05-03 15:30:00,37.59,37.62,37.59,37.59,87217.0,31.7438,31.7691,31.7438,31.7438,87217.0
2018-05-03 15:35:00,37.59,37.6,37.57,37.57,97362.0,31.7438,31.7522,31.7269,31.7269,97362.0
2018-05-03 15:40:00,37.58,37.61,37.55,37.61,137093.0,31.7353,31.7607,31.71,31.7607,137093.0
2018-05-03 15:45:00,37.61,37.63,37.59,37.61,187859.0,31.7607,31.7776,31.7438,31.7607,187859.0
2018-05-03 15:50:00,37.6,37.62,37.57,37.59,192307.0,31.7522,31.7691,31.7269,31.7438,192307.0
2018-05-03 15:55:00,37.59,37.61,37.52,37.57,467111.0,31.7438,31.7607,31.6847,31.7269,467111.0
2018-05-04 09:30:00,37.5,37.82,37.48,37.81,385836.0,31.6678,31.938,31.6509,31.9296,385836.0
2018-05-04 09:35:00,37.8,37.98,37.74,37.98,292964.0,31.9211,32.0731,31.8705,32.0731,292964.0
2018-05-04 09:40:00,37.98,38.19,37.91,38.15,479273.0,32.0731,32.2505,32.014,32.2167,479273.0
2018-05-04 09:45:00,38.15,38.25,38.14,38.22,219256.0,32.2167,32.3011,32.2082,32.2758,219256.0
2018-05-04 09:50:00,38.22,38.24,38.18,38.22,434005.0,32.2758,32.2927,32.242,32.2758,434005.0
2018-05-04 09:55:00,38.22,38.26,38.17,38.17,195487.0,32.2758,32.3096,32.2336,32.2336,195487.0
2018-05-04 10:00:00,38.17,38.18,38.08,38.13,180680.0,32.2336,32.242,32.1576,32.1998,180680.0
2018-05-04 10:05:00,38.13,38.19,38.1,38.17,95370.0,32.1998,32.2505,32.1745,32.2336,95370.0
2018-05-04 10:10:00,38.17,38.26,38.14,38.26,433672.0,32.2336,32.3096,32.2082,32.3096,433672.0
2018-05-04 10:15:00,38.26,38.35,38.25,38.32,267822.0,32.3096,32.3856,32.3011,32.3602,267822.0
2018-05-04 10:20:00,38.33,38.34,38.16,38.19,329615.0,32.3687,32.3771,32.2251,32.2505,329615.0
2018-05-04 10:25:00,38.19,38.53,38.19,38.46,334806.0,32.2505,32.5376,32.2505,32.4785,334806.0
2018-05-04 10:30:00,38.45,38.57,38.44,38.54,200736.0,32.47,32.5714,32.4616,32.546,200736.0
2018-05-04 10:35:00,38.54,38.68,38.52,38.53,307318.0,32.546,32.6643,32.5291,32.5376,307318.0
2018-05-04 10:40:00,38.54,38.62,38.51,38.56,126078.0,32.546,32.6136,32.5207,32.5629,126078.0
2018-05-04 10:45:00,38.56,38.72,38.55,38.72,249811.0,32.5629,32.698,32.5545,32.698,249811.0
2018-05-04 10:50:00,38.72,38.85,38.72,38.8,241400.0,32.698,32.8078,32.698,32.7656,241400.0
2018-05-04 10:55:00,38.81,38.82,38.65,38.67,204517.0,32.774,32.7825,32.6389,32.6558,204517.0
2018-05-04 11:00:00,38.68,38.76,38.62,38.75,132318.0,32.6643,32.7318,32.6136,32.7234,132318.0
2018-05-04 11:05:00,38.75,38.89,38.74,38.85,265062.0,32.7234,32.8416,32.7149,32.8078,265062.0
2018-05-04 11:10:00,38.85,38.89,38.78,38.81,134522.0,32.8078,32.8416,32.7487,32.774,134522.0
2018-05-04 11:15:00,38.81,38.89,38.79,38.8,166538.0,32.774,32.8416,32.7572,32.7656,166538.0
2018-05-04 11:20:00,38.8,38.88,38.77,38.87,156855.0,32.7656,32.8332,32.7403,32.8247,156855.0
2018-05-04 11:25:00,38.86,38.92,38.82,38.91,266718.0,32.8163,32.8669,32.7825,32.8585,266718.0
2018-05-04 11:30:00,38.91,38.99,38.9,38.91,275688.0,32.8585,32.926,32.85,32.8585,275688.0
2018-05-04 11:35:00,38.92,39.05,38.91,39.01,131525.0,32.8669,32.9767,32.8585,32.9429,131525.0
2018-05-04 11:40:00,39.02,39.02,38.97,38.98,131936.0,32.9514,32.9514,32.9092,32.9176,131936.0
2018-05-04 11:45:00,38.98,38.99,38.92,38.95,93167.0,32.9176,32.926,32.8669,32.8923,93167.0
2018-05-04 11:50:00,38.95,38.96,38.88,38.9,98586.0,32.8923,32.9007,32.8332,32.85,98586.0
2018-05-04 11:55:00,38.91,38.97,38.9,38.91,80666.0,32.8585,32.9092,32.85,32.8585,80666.0
2018-05-04 12:00:00,38.91,38.91,38.82,38.86,63500.0,32.8585,32.8585,32.7825,32.8163,63500.0
2018-05-04 12:05:00,38.86,38.94,38.85,38.91,147107.0,32.8163,32.8838,32.8078,32.8585,147107.0
2018-05-04 12:10:00,38.92,38.99,38.91,38.96,91041.0,32.8669,32.926,32.8585,32.9007,91041.0
2018-05-04 12:15:00,38.96,39.03,38.96,39.02,84837.0,32.9007,32.9598,32.9007,32.9514,84837.0
2018-05-04 12:20:00,39.01,39.02,38.97,39.02,110155.0,32.9429,32.9514,32.9092,32.9514,110155.0
2018-05-04 12:25:00,39.02,39.06,39.0,39.05,96820.0,32.9514,32.9852,32.9345,32.9767,96820.0
2018-05-04 12:30:00,39.05,39.08,39.02,39.04,112615.0,32.9767,33.002,32.9514,32.9683,112615.0
2018-05-04 12:35:00,39.04,39.1,39.02,39.05,154045.0,32.9683,33.0189,32.9514,32.9767,154045.0
2018-05-04 12:40:00,39.05,39.07,39.04,39.06,105705.0,32.9767,32.9936,32.9683,32.9852,105705.0
2018-05-04 12:45:00,39.06,39.07,39.02,39.06,94627.0,32.9852,32.9936,32.9514,32.9852,94627.0
2018-05-04 12:50:00,39.05,39.07,38.99,39.03,87400.0,32.9767,32.9936,32.926,32.9598,87400.0
2018-05-04 12:55:00,39.04,39.11,39.04,39.09,108761.0,32.9683,33.0274,32.9683,33.0105,108761.0
2018-05-04 13:00:00,39.09,39.11,39.06,39.08,115981.0,33.0105,33.0274,32.9852,33.002,115981.0
2018-05-04 13:05:00,39.08,39.15,39.07,39.14,75365.0,33.002,33.0612,32.9936,33.0527,75365.0
2018-05-04 13:10:00,39.14,39.14,39.08,39.08,97860.0,33.0527,33.0527,33.002,33.002,97860.0
2018-05-04 13:15:00,39.09,39.14,39.09,39.13,123653.0,33.0105,33.0527,33.0105,33.0443,123653.0
2018-05-04 13:20:00,39.13,39.22,39.13,39.21,75769.0,33.0443,33.1203,33.0443,33.1118,75769.0
2018-05-04 13:25:00,39.21,39.25,39.18,39.23,152614.0,33.1118,33.1456,33.0865,33.1287,152614.0
2018-05-04 13:30:00,39.22,39.28,39.2,39.23,100215.0,33.1203,33.1709,33.1034,33.1287,100215.0
2018-05-04 13:35:00,39.23,39.24,39.18,39.24,71627.0,33.1287,33.1372,33.0865,33.1372,71627.0
2018-05-04 13:40:00,39.24,39.26,39.15,39.15,175050.0,33.1372,33.1541,33.0612,33.0612,175050.0
2018-05-04 13:45:00,39.15,39.23,39.13,39.23,765449.0,33.0612,33.1287,33.0443,33.1287,765449.0
2018-05-04 13:50:00,39.23,39.29,39.23,39.26,81255.0,33.1287,33.1794,33.1287,33.1541,81255.0
2018-05-04 13:55:00,39.25,39.27,39.23,39.25,93601.0,33.1456,33.1625,33.1287,33.1456,93601.0
2018-05-04 14:00:00,39.25,39.26,39.22,39.23,127378.0,33.1456,33.1541,33.1203,33.1287,127378.0
2018-05-04 14:05:00,39.23,39.3,39.2,39.3,337481.0,33.1287,33.1878,33.1034,33.1878,337481.0
2018-05-04 14:10:00,39.3,39.3,39.22,39.23,75167.0,33.1878,33.1878,33.1203,33.1287,75167.0
2018-05-04 14:15:00,39.23,39.24,39.15,39.15,76587.0,33.1287,33.1372,33.0612,33.0612,76587.0
2018-05-04 14:20:00,39.16,39.26,39.14,39.21,519441.0,33.0696,33.1541,33.0527,33.1118,519441.0
2018-05-04 14:25:00,39.22,39.28,39.22,39.28,71659.0,33.1203,33.1709,33.1203,33.1709,71659.0
2018-05-04 14:30:00,39.29,39.3,39.24,39.24,90275.0,33.1794,33.1878,33.1372,33.1372,90275.0
2018-05-04 14:35:00,39.24,39.26,39.23,39.24,95892.0,33.1372,33.1541,33.1287,33.1372,95892.0
2018-05-04 14:40:00,39.25,39.26,39.23,39.24,100034.0,33.1456,33.1541,33.1287,33.1372,100034.0
2018-05-04 14:45:00,39.25,39.29,39.23,39.29,414265.0,33.1456,33.1794,33.1287,33.1794,414265.0
2018-05-04 14:50:00,39.29,39.29,39.25,39.28,82852.0,33.1794,33.1794,33.1456,33.1709,82852.0
2018-05-04 14:55:00,39.28,39.29,39.16,39.19,126263.0,33.1709,33.1794,33.0696,33.0949,126263.0
2018-05-04 15:00:00,39.18,39.2,39.13,39.17,92011.0,33.0865,33.1034,33.0443,33.0781,92011.0
2018-05-04 15:05:00,39.17,39.17,39.08,39.11,93737.0,33.0781,33.0781,33.002,33.0274,93737.0
2018-05-04 15:10:00,39.11,39.11,39.07,39.09,77447.0,33.0274,33.0274,32.9936,33.0105,77447.0
2018-05-04 15:15:00,39.09,39.1,39.04,39.09,49844.0,33.0105,33.0189,32.9683,33.0105,49844.0
2018-05-04 15:20:00,39.1,39.1,39.07,39.09,37673.0,33.0189,33.0189,32.9936,33.0105,37673.0
2018-05-04 15:25:00,39.1,39.11,39.07,39.09,68189.0,33.0189,33.0274,32.9936,33.0105,68189.0
2018-05-04 15:30:00,39.09,39.1,38.98,39.01,105798.0,33.0105,33.0189,32.9176,32.9429,105798.0
2018-05-04 15:35:00,39.01,39.03,38.93,38.97,86832.0,32.9429,32.9598,32.8754,32.9092,86832.0
2018-05-04 15:40:00,38.96,38.99,38.94,38.99,117692.0,32.9007,32.926,32.8838,32.926,117692.0
2018-05-04 15:45:00,38.98,38.99,38.9,38.91,199816.0,32.9176,32.926,32.85,32.8585,199816.0
2018-05-04 15:50:00,38.91,38.92,38.83,38.86,354678.0,32.8585,32.8669,32.7909,32.8163,354678.0
2018-05-04 15:55:00,38.85,38.93,38.84,38.9,650412.0,32.8078,32.8754,32.7994,32.85,650412.0
2018-05-07 09:30:00,39.03,39.41,38.94,39.06,170250.0,32.9598,33.2807,32.8838,32.9852,170250.0
2018-05-07 09:35:00,39.05,39.17,39.01,39.07,105081.0,32.9767,33.0781,32.9429,32.9936,105081.0
2018-05-07 09:40:00,39.06,39.11,39.0,39.07,177860.0,32.9852,33.0274,32.9345,32.9936,177860.0
2018-05-07 09:45:00,39.07,39.09,38.97,39.03,104026.0,32.9936,33.0105,32.9092,32.9598,104026.0
2018-05-07 09:50:00,39.02,39.06,38.95,38.96,291844.0,32.9514,32.9852,32.8923,32.9007,291844.0
2018-05-07 09:55:00,38.97,39.08,38.96,39.07,124368.0,32.9092,33.002,32.9007,32.9936,124368.0
2018-05-07 10:00:00,39.07,39.08,38.91,39.0,115966.0,32.9936,33.002,32.8585,32.9345,115966.0
2018-05-07 10:05:00,39.0,39.02,38.95,38.98,84273.0,32.9345,32.9514,32.8923,32.9176,84273.0
2018-05-07 10:10:00,38.98,39.0,38.86,38.9,107503.0,32.9176,32.9345,32.8163,32.85,107503.0
2018-05-07 10:15:00,38.9,38.92,38.86,38.92,64274.0,32.85,32.8669,32.8163,32.8669,64274.0
2018-05-07 10:20:00,38.92,38.92,38.82,38.87,79103.0,32.8669,32.8669,32.7825,32.8247,79103.0
2018-05-07 10:25:00,38.88,38.96,38.86,38.96,114597.0,32.8332,32.9007,32.8163,32.9007,114597.0
2018-05-07 10:30:00,38.96,39.01,38.93,38.97,92804.0,32.9007,32.9429,32.8754,32.9092,92804.0
2018-05-07 10:35:00,38.97,38.97,38.85,38.87,108853.0,32.9092,32.9092,32.8078,32.8247,108853.0
2018-05-07 10:40:00,38.87,38.92,38.84,38.87,89578.0,32.8247,32.8669,32.7994,32.8247,89578.0
2018-05-07 10:45:00,38.88,38.92,38.84,38.88,51819.0,32.8332,32.8669,32.7994,32.8332,51819.0
2018-05-07 10:50:00,38.87,38.88,38.81,38.86,100251.0,32.8247,32.8332,32.774,32.8163,100251.0
2018-05-07 10:55:00,38.87,38.88,38.78,38.86,102109.0,32.8247,32.8332,32.7487,32.8163,102109.0
2018-05-07 11:00:00,38.86,38.9,38.83,38.84,87260.0,32.8163,32.85,32.7909,32.7994,87260.0
2018-05-07 11:05:00,38.84,38.89,38.83,38.86,78753.0,32.7994,32.8416,32.7909,32.8163,78753.0
2018-05-07 11:10:00,38.86,38.91,38.83,38.9,56130.0,32.8163,32.8585,32.7909,32.85,56130.0
2018-05-07 11:15:00,38.9,38.92,38.85,38.9,60030.0,32.85,32.8669,32.8078,32.85,60030.0
2018-05-07 11:20:00,38.9,38.95,38.9,38.93,79160.0,32.85,32.8923,32.85,32.8754,79160.0
2018-05-07 11:25:00,38.93,38.97,38.9,38.96,90265.0,32.8754,32.9092,32.85,32.9007,90265.0
2018-05-07 11:30:00,38.96,38.97,38.93,38.96,68776.0,32.9007,32.9092,32.8754,32.9007,68776.0
2018-05-07 11:35:00,38.95,38.98,38.94,38.94,78601.0,32.8923,32.9176,32.8838,32.8838,78601.0
2018-05-07 11:40:00,38.94,38.95,38.9,38.91,66057.0,32.8838,32.8923,32.85,32.8585,66057.0
2018-05-07 11:45:00,38.9,38.94,38.89,38.9,52333.0,32.85,32.8838,32.8416,32.85,52333.0
2018-05-07 11:50:00,38.9,38.93,38.86,38.86,81010.0,32.85,32.8754,32.8163,32.8163,81010.0
2018-05-07 11:55:00,38.86,38.87,38.82,38.86,45902.0,32.8163,32.8247,32.7825,32.8163,45902.0
2018-05-07 12:00:00,38.85,38.88,38.79,38.82,67507.0,32.8078,32.8332,32.7572,32.7825,67507.0
2018-05-07 12:05:00,38.82,38.82,38.75,38.77,50671.0,32.7825,32.7825,32.7234,32.7403,50671.0
2018-05-07 12:10:00,38.77,38.8,38.71,38.77,174293.0,32.7403,32.7656,32.6896,32.7403,174293.0
2018-05-07 12:15:00,38.77,38.78,38.75,38.77,45171.0,32.7403,32.7487,32.7234,32.7403,45171.0
2018-05-07 12:20:00,38.77,38.8,38.76,38.78,59241.0,32.7403,32.7656,32.7318,32.7487,59241.0
2018-05-07 12:25:00,38.79,38.84,38.76,38.81,59787.0,32.7572,32.7994,32.7318,32.774,59787.0
2018-05-07 12:30:00,38.81,38.87,38.79,38.85,36346.0,32.774,32.8247,32.7572,32.8078,36346.0
2018-05-07 12:35:00,38.85,38.89,38.85,38.88,24771.0,32.8078,32.8416,32.8078,32.8332,24771.0
2018-05-07 12:40:00,38.88,38.88,38.85,38.86,38396.0,32.8332,32.8332,32.8078,32.8163,38396.0
2018-05-07 12:45:00,38.86,38.87,38.79,38.82,43919.0,32.8163,32.8247,32.7572,32.7825,43919.0
2018-05-07 12:50:00,38.83,38.83,38.75,38.75,41361.0,32.7909,32.7909,32.7234,32.7234,41361.0
2018-05-07 12:55:00,38.76,38.79,38.76,38.79,53926.0,32.7318,32.7572,32.7318,32.7572,53926.0
2018-05-07 13:00:00,38.78,38.81,38.76,38.77,46126.0,32.7487,32.774,32.7318,32.7403,46126.0
2018-05-07 13:05:00,38.78,38.8,38.72,38.75,59024.0,32.7487,32.7656,32.698,32.7234,59024.0
2018-05-07 13:10:00,38.76,38.77,38.72,38.74,51971.0,32.7318,32.7403,32.698,32.7149,51971.0
2018-05-07 13:15:00,38.74,38.75,38.71,38.75,46735.0,32.7149,32.7234,32.6896,32.7234,46735.0
2018-05-07 13:20:00,38.74,38.77,38.72,38.75,27297.0,32.7149,32.7403,32.698,32.7234,27297.0
2018-05-07 13:25:00,38.74,38.75,38.73,38.74,26349.0,32.7149,32.7234,32.7065,32.7149,26349.0
2018-05-07 13:30:00,38.74,38.75,38.73,38.75,79414.0,32.7149,32.7234,32.7065,32.7234,79414.0
2018-05-07 13:35:00,38.75,38.77,38.7,38.71,38753.0,32.7234,32.7403,32.6811,32.6896,38753.0
2018-05-07 13:40:00,38.72,38.74,38.68,38.73,42155.0,32.698,32.7149,32.6643,32.7065,42155.0
2018-05-07 13:45:00,38.73,38.73,38.69,38.7,38685.0,32.7065,32.7065,32.6727,32.6811,38685.0
2018-05-07 13:50:00,38.71,38.77,38.7,38.72,58586.0,32.6896,32.7403,32.6811,32.698,58586.0
2018-05-07 13:55:00,38.72,38.76,38.7,38.72,40225.0,32.698,32.7318,32.6811,32.698,40225.0
2018-05-07 14:00:00,38.72,38.75,38.71,38.75,38232.0,32.698,32.7234,32.6896,32.7234,38232.0
2018-05-07 14:05:00,38.75,38.76,38.74,38.74,20715.0,32.7234,32.7318,32.7149,32.7149,20715.0
2018-05-07 14:10:00,38.74,38.81,38.74,38.8,51544.0,32.7149,32.774,32.7149,32.7656,51544.0
2018-05-07 14:15:00,38.8,38.81,38.79,38.8,47546.0,32.7656,32.774,32.7572,32.7656,47546.0
2018-05-07 14:20:00,38.8,38.82,38.78,38.8,67469.0,32.7656,32.7825,32.7487,32.7656,67469.0
2018-05-07 14:25:00,38.79,38.8,38.75,38.79,85676.0,32.7572,32.7656,32.7234,32.7572,85676.0
2018-05-07 14:30:00,38.79,38.79,38.75,38.78,61450.0,32.7572,32.7572,32.7234,32.7487,61450.0
2018-05-07 14:35:00,38.78,38.81,38.77,38.78,49663.0,32.7487,32.774,32.7403,32.7487,49663.0
2018-05-07 14:40:00,38.78,38.79,38.71,38.73,61207.0,32.7487,32.7572,32.6896,32.7065,61207.0
2018-05-07 14:45:00,38.73,38.76,38.68,38.68,56198.0,32.7065,32.7318,32.6643,32.6643,56198.0
2018-05-07 14:50:00,38.69,38.74,38.67,38.7,57713.0,32.6727,32.7149,32.6558,32.6811,57713.0
2018-05-07 14:55:00,38.7,38.75,38.69,38.7,57540.0,32.6811,32.7234,32.6727,32.6811,57540.0
2018-05-07 15:00:00,38.71,38.73,38.7,38.72,41054.0,32.6896,32.7065,32.6811,32.698,41054.0
2018-05-07 15:05:00,38.73,38.73,38.65,38.66,60142.0,32.7065,32.7065,32.6389,32.6474,60142.0
2018-05-07 15:10:00,38.66,38.68,38.61,38.63,86347.0,32.6474,32.6643,32.6051,32.622,86347.0
2018-05-07 15:15:00,38.63,38.68,38.62,38.65,69389.0,32.622,32.6643,32.6136,32.6389,69389.0
2018-05-07 15:20:00,38.65,38.7,38.63,38.67,71718.0,32.6389,32.6811,32.622,32.6558,71718.0
2018-05-07 15:25:00,38.67,38.69,38.63,38.66,69171.0,32.6558,32.6727,32.622,32.6474,69171.0
2018-05-07 15:30:00,38.66,38.69,38.62,38.66,70288.0,32.6474,32.6727,32.6136,32.6474,70288.0
2018-05-07 15:35:00,38.66,38.72,38.66,38.69,70351.0,32.6474,32.698,32.6474,32.6727,70351.0
2018-05-07 15:40:00,38.7,38.7,38.66,38.69,94226.0,32.6811,32.6811,32.6474,32.6727,94226.0
2018-05-07 15:45:00,38.68,38.7,38.66,38.68,162731.0,32.6643,32.6811,32.6474,32.6643,162731.0
2018-05-07 15:50:00,38.68,38.69,38.63,38.67,189245.0,32.6643,32.6727,32.622,32.6558,189245.0
2018-05-07 15:55:00,38.66,38.69,38.65,38.68,305011.0,32.6474,32.6727,32.6389,32.6643,305011.0
2018-05-08 09:30:00,38.61,38.7,38.51,38.62,192304.0,32.6051,32.6811,32.5207,32.6136,192304.0
2018-05-08 09:35:00,38.62,38.62,38.52,38.58,172375.0,32.6136,32.6136,32.5291,32.5798,172375.0
2018-05-08 09:40:00,38.58,38.6,38.52,38.55,104682.0,32.5798,32.5967,32.5291,32.5545,104682.0
2018-05-08 09:45:00,38.56,38.57,38.43,38.43,53159.0,32.5629,32.5714,32.4531,32.4531,53159.0
2018-05-08 09:50:00,38.43,38.43,38.35,38.4,105186.0,32.4531,32.4531,32.3856,32.4278,105186.0
2018-05-08 09:55:00,38.41,38.42,38.31,38.34,188875.0,32.4363,32.4447,32.3518,32.3771,188875.0
2018-05-08 10:00:00,38.34,38.41,38.33,38.38,60527.0,32.3771,32.4363,32.3687,32.4109,60527.0
2018-05-08 10:05:00,38.37,38.43,38.35,38.37,62316.0,32.4025,32.4531,32.3856,32.4025,62316.0
2018-05-08 10:10:00,38.38,38.4,38.35,38.39,70682.0,32.4109,32.4278,32.3856,32.4194,70682.0
2018-05-08 10:15:00,38.39,38.42,38.34,38.4,57135.0,32.4194,32.4447,32.3771,32.4278,57135.0
2018-05-08 10:20:00,38.39,38.42,38.35,38.41,69486.0,32.4194,32.4447,32.3856,32.4363,69486.0
2018-05-08 10:25:00,38.41,38.44,38.36,38.37,72400.0,32.4363,32.4616,32.394,32.4025,72400.0
2018-05-08 10:30:00,38.38,38.48,38.37,38.47,103899.0,32.4109,32.4954,32.4025,32.4869,103899.0
2018-05-08 10:35:00,38.47,38.52,38.45,38.46,45969.0,32.4869,32.5291,32.47,32.4785,45969.0
2018-05-08 10:40:00,38.45,38.49,38.43,38.48,38232.0,32.47,32.5038,32.4531,32.4954,38232.0
2018-05-08 10:45:00,38.48,38.51,38.46,38.49,82617.0,32.4954,32.5207,32.4785,32.5038,82617.0
2018-05-08 10:50:00,38.48,38.56,38.47,38.51,116831.0,32.4954,32.5629,32.4869,32.5207,116831.0
2018-05-08 10:55:00,38.51,38.54,38.48,38.48,50909.0,32.5207,32.546,32.4954,32.4954,50909.0
2018-05-08 11:00:00,38.48,38.51,38.47,38.49,53485.0,32.4954,32.5207,32.4869,32.5038,53485.0
2018-05-08 11:05:00,38.48,38.49,38.43,38.45,51793.0,32.4954,32.5038,32.4531,32.47,51793.0
2018-05-08 11:10:00,38.44,38.52,38.43,38.48,66630.0,32.4616,32.5291,32.4531,32.4954,66630.0
2018-05-08 11:15:00,38.48,38.53,38.48,38.48,40483.0,32.4954,32.5376,32.4954,32.4954,40483.0
2018-05-08 11:20:00,38.48,38.5,38.44,38.45,51424.0,32.4954,32.5123,32.4616,32.47,51424.0
2018-05-08 11:25:00,38.45,38.56,38.45,38.53,86918.0,32.47,32.5629,32.47,32.5376,86918.0
2018-05-08 11:30:00,38.53,38.54,38.5,38.52,40948.0,32.5376,32.546,32.5123,32.5291,40948.0
2018-05-08 11:35:00,38.52,38.54,38.42,38.44,80289.0,32.5291,32.546,32.4447,32.4616,80289.0
2018-05-08 11:40:00,38.44,38.47,38.43,38.46,21429.0,32.4616,32.4869,32.4531,32.4785,21429.0
2018-05-08 11:45:00,38.47,38.47,38.43,38.44,19269.0,32.4869,32.4869,32.4531,32.4616,19269.0
2018-05-08 11:50:00,38.43,38.45,38.4,38.43,24749.0,32.4531,32.47,32.4278,32.4531,24749.0
2018-05-08 11:55:00,38.43,38.44,38.36,38.37,61410.0,32.4531,32.4616,32.394,32.4025,61410.0
2018-05-08 12:00:00,38.36,38.38,38.34,38.36,43644.0,32.394,32.4109,32.3771,32.394,43644.0
2018-05-08 12:05:00,38.36,38.41,38.35,38.41,46087.0,32.394,32.4363,32.3856,32.4363,46087.0
2018-05-08 12:10:00,38.4,38.45,38.39,38.45,31766.0,32.4278,32.47,32.4194,32.47,31766.0
2018-05-08 12:15:00,38.45,38.45,38.4,38.42,58447.0,32.47,32.47,32.4278,32.4447,58447.0
2018-05-08 12:20:00,38.43,38.43,38.4,38.43,37922.0,32.4531,32.4531,32.4278,32.4531,37922.0
2018-05-08 12:25:00,38.43,38.43,38.38,38.4,69782.0,32.4531,32.4531,32.4109,32.4278,69782.0
2018-05-08 12:30:00,38.4,38.4,38.36,38.37,75851.0,32.4278,32.4278,32.394,32.4025,75851.0
2018-05-08 12:35:00,38.37,38.38,38.35,38.36,148747.0,32.4025,32.4109,32.3856,32.394,148747.0
2018-05-08 12:40:00,38.36,38.38,38.35,38.37,77583.0,32.394,32.4109,32.3856,32.4025,77583.0
2018-05-08 12:45:00,38.37,38.4,38.36,38.37,124628.0,32.4025,32.4278,32.394,32.4025,124628.0
2018-05-08 12:50:00,38.37,38.37,38.33,38.35,43951.0,32.4025,32.4025,32.3687,32.3856,43951.0
2018-05-08 12:55:00,38.35,38.37,38.32,38.37,50036.0,32.3856,32.4025,32.3602,32.4025,50036.0
2018-05-08 13:00:00,38.37,38.38,38.35,38.38,55387.0,32.4025,32.4109,32.3856,32.4109,55387.0
2018-05-08 13:05:00,38.37,38.42,38.36,38.4,82686.0,32.4025,32.4447,32.394,32.4278,82686.0
2018-05-08 13:10:00,38.41,38.43,38.4,38.41,53018.0,32.4363,32.4531,32.4278,32.4363,53018.0
2018-05-08 13:15:00,38.42,38.44,38.41,38.44,101374.0,32.4447,32.4616,32.4363,32.4616,101374.0
2018-05-08 13:20:00,38.44,38.49,38.43,38.45,94426.0,32.4616,32.5038,32.4531,32.47,94426.0
2018-05-08 13:25:00,38.45,38.53,38.45,38.52,122209.0,32.47,32.5376,32.47,32.5291,122209.0
2018-05-08 13:30:00,38.53,38.55,38.5,38.52,66443.0,32.5376,32.5545,32.5123,32.5291,66443.0
2018-05-08 13:35:00,38.51,38.56,38.5,38.52,83504.0,32.5207,32.5629,32.5123,32.5291,83504.0
2018-05-08 13:40:00,38.52,38.57,38.51,38.52,93865.0,32.5291,32.5714,32.5207,32.5291,93865.0
2018-05-08 13:45:00,38.52,38.57,38.52,38.54,104889.0,32.5291,32.5714,32.5291,32.546,104889.0
2018-05-08 13:50:00,38.54,38.56,38.53,38.54,69843.0,32.546,32.5629,32.5376,32.546,69843.0
2018-05-08 13:55:00,38.54,38.55,38.53,38.54,48784.0,32.546,32.5545,32.5376,32.546,48784.0
2018-05-08 14:00:00,38.54,38.57,38.53,38.54,70045.0,32.546,32.5714,32.5376,32.546,70045.0
2018-05-08 14:05:00,38.54,38.55,38.53,38.53,50616.0,32.546,32.5545,32.5376,32.5376,50616.0
2018-05-08 14:10:00,38.53,38.54,38.47,38.48,82675.0,32.5376,32.546,32.4869,32.4954,82675.0
2018-05-08 14:15:00,38.49,38.52,38.46,38.49,87678.0,32.5038,32.5291,32.4785,32.5038,87678.0
2018-05-08 14:20:00,38.5,38.51,38.46,38.49,120979.0,32.5123,32.5207,32.4785,32.5038,120979.0
2018-05-08 14:25:00,38.5,38.58,38.49,38.52,133415.0,32.5123,32.5798,32.5038,32.5291,133415.0
2018-05-08 14:30:00,38.52,38.55,38.48,38.54,184258.0,32.5291,32.5545,32.4954,32.546,184258.0
2018-05-08 14:35:00,38.54,38.55,38.48,38.48,66747.0,32.546,32.5545,32.4954,32.4954,66747.0
2018-05-08 14:40:00,38.48,38.49,38.42,38.47,57352.0,32.4954,32.5038,32.4447,32.4869,57352.0
2018-05-08 14:45:00,38.46,38.5,38.46,38.5,38846.0,32.4785,32.5123,32.4785,32.5123,38846.0
2018-05-08 14:50:00,38.49,38.55,38.48,38.54,90067.0,32.5038,32.5545,32.4954,32.546,90067.0
2018-05-08 14:55:00,38.54,38.55,38.52,38.54,50393.0,32.546,32.5545,32.5291,32.546,50393.0
2018-05-08 15:00:00,38.54,38.55,38.49,38.55,59491.0,32.546,32.5545,32.5038,32.5545,59491.0
2018-05-08 15:05:00,38.55,38.58,38.54,38.55,113655.0,32.5545,32.5798,32.546,32.5545,113655.0
2018-05-08 15:10:00,38.54,38.61,38.54,38.58,95565.0,32.546,32.6051,32.546,32.5798,95565.0
2018-05-08 15:15:00,38.57,38.58,38.54,38.55,91708.0,32.5714,32.5798,32.546,32.5545,91708.0
2018-05-08 15:20:00,38.55,38.58,38.53,38.55,83758.0,32.5545,32.5798,32.5376,32.5545,83758.0
2018-05-08 15:25:00,38.54,38.57,38.53,38.56,66501.0,32.546,32.5714,32.5376,32.5629,66501.0
2018-05-08 15:30:00,38.57,38.57,38.53,38.57,137038.0,32.5714,32.5714,32.5376,32.5714,137038.0
2018-05-08 15:35:00,38.56,38.57,38.52,38.55,129128.0,32.5629,32.5714,32.5291,32.5545,129128.0
2018-05-08 15:40:00,38.54,38.56,38.54,38.54,63977.0,32.546,32.5629,32.546,32.546,63977.0
2018-05-08 15:45:00,38.54,38.55,38.51,38.54,91600.0,32.546,32.5545,32.5207,32.546,91600.0
2018-05-08 15:50:00,38.54,38.6,38.53,38.56,288433.0,32.546,32.5967,32.5376,32.5629,288433.0
2018-05-08 15:55:00,38.55,38.61,38.55,38.58,582446.0,32.5545,32.6051,32.5545,32.5798,582446.0
2018-05-09 09:30:00,38.68,38.82,38.63,38.67,167411.0,32.6643,32.7825,32.622,32.6558,167411.0
2018-05-09 09:35:00,38.67,38.88,38.65,38.79,156591.0,32.6558,32.8332,32.6389,32.7572,156591.0
2018-05-09 09:40:00,38.8,38.95,38.8,38.87,74574.0,32.7656,32.8923,32.7656,32.8247,74574.0
2018-05-09 09:45:00,38.89,38.93,38.81,38.89,88506.0,32.8416,32.8754,32.774,32.8416,88506.0
2018-05-09 09:50:00,38.9,38.9,38.77,38.83,72721.0,32.85,32.85,32.7403,32.7909,72721.0
2018-05-09 09:55:00,38.82,38.83,38.78,38.81,78344.0,32.7825,32.7909,32.7487,32.774,78344.0
2018-05-09 10:00:00,38.8,38.82,38.74,38.77,86662.0,32.7656,32.7825,32.7149,32.7403,86662.0
2018-05-09 10:05:00,38.77,38.78,38.66,38.66,77926.0,32.7403,32.7487,32.6474,32.6474,77926.0
2018-05-09 10:10:00,38.65,38.66,38.57,38.61,74214.0,32.6389,32.6474,32.5714,32.6051,74214.0
2018-05-09 10:15:00,38.61,38.68,38.6,38.61,90344.0,32.6051,32.6643,32.5967,32.6051,90344.0
2018-05-09 10:20:00,38.61,38.61,38.52,38.52,45069.0,32.6051,32.6051,32.5291,32.5291,45069.0
2018-05-09 10:25:00,38.52,38.59,38.51,38.59,54848.0,32.5291,32.5883,32.5207,32.5883,54848.0
2018-05-09 10:30:00,38.59,38.6,38.54,38.57,76584.0,32.5883,32.5967,32.546,32.5714,76584.0
2018-05-09 10:35:00,38.57,38.62,38.55,38.61,51140.0,32.5714,32.6136,32.5545,32.6051,51140.0
2018-05-09 10:40:00,38.61,38.66,38.6,38.63,62110.0,32.6051,32.6474,32.5967,32.622,62110.0
2018-05-09 10:45:00,38.62,38.67,38.61,38.64,45464.0,32.6136,32.6558,32.6051,32.6305,45464.0
2018-05-09 10:50:00,38.64,38.64,38.57,38.58,60216.0,32.6305,32.6305,32.5714,32.5798,60216.0
2018-05-09 10:55:00,38.58,38.62,38.55,38.62,65609.0,32.5798,32.6136,32.5545,32.6136,65609.0
2018-05-09 11:00:00,38.62,38.66,38.59,38.59,106503.0,32.6136,32.6474,32.5883,32.5883,106503.0
2018-05-09 11:05:00,38.6,38.64,38.6,38.64,42035.0,32.5967,32.6305,32.5967,32.6305,42035.0
2018-05-09 11:10:00,38.64,38.69,38.63,38.66,55304.0,32.6305,32.6727,32.622,32.6474,55304.0
2018-05-09 11:15:00,38.65,38.72,38.64,38.71,53045.0,32.6389,32.698,32.6305,32.6896,53045.0
2018-05-09 11:20:00,38.72,38.76,38.71,38.75,130167.0,32.698,32.7318,32.6896,32.7234,130167.0
2018-05-09 11:25:00,38.75,38.85,38.74,38.8,79898.0,32.7234,32.8078,32.7149,32.7656,79898.0
2018-05-09 11:30:00,38.8,38.84,38.79,38.84,68914.0,32.7656,32.7994,32.7572,32.7994,68914.0
2018-05-09 11:35:00,38.83,38.86,38.79,38.8,168765.0,32.7909,32.8163,32.7572,32.7656,168765.0
2018-05-09 11:40:00,38.79,38.8,38.76,38.77,76432.0,32.7572,32.7656,32.7318,32.7403,76432.0
2018-05-09 11:45:00,38.77,38.77,38.74,38.74,55328.0,32.7403,32.7403,32.7149,32.7149,55328.0
2018-05-09 11:50:00,38.73,38.76,38.71,38.74,41277.0,32.7065,32.7318,32.6896,32.7149,41277.0
2018-05-09 11:55:00,38.74,38.75,38.73,38.75,32635.0,32.7149,32.7234,32.7065,32.7234,32635.0
2018-05-09 12:00:00,38.75,38.75,38.7,38.73,50929.0,32.7234,32.7234,32.6811,32.7065,50929.0
2018-05-09 12:05:00,38.72,38.75,38.72,38.74,64381.0,32.698,32.7234,32.698,32.7149,64381.0
2018-05-09 12:10:00,38.74,38.75,38.69,38.71,43096.0,32.7149,32.7234,32.6727,32.6896,43096.0
2018-05-09 12:15:00,38.71,38.74,38.7,38.72,40079.0,32.6896,32.7149,32.6811,32.698,40079.0
2018-05-09 12:20:00,38.71,38.77,38.71,38.76,45006.0,32.6896,32.7403,32.6896,32.7318,45006.0
2018-05-09 12:25:00,38.76,38.82,38.75,38.78,61081.0,32.7318,32.7825,32.7234,32.7487,61081.0
2018-05-09 12:30:00,38.79,38.84,38.78,38.82,93888.0,32.7572,32.7994,32.7487,32.7825,93888.0
2018-05-09 12:35:00,38.82,38.82,38.78,38.79,49162.0,32.7825,32.7825,32.7487,32.7572,49162.0
2018-05-09 12:40:00,38.8,38.81,38.78,38.81,55256.0,32.7656,32.774,32.7487,32.774,55256.0
2018-05-09 12:45:00,38.8,38.88,38.8,38.88,120949.0,32.7656,32.8332,32.7656,32.8332,120949.0
2018-05-09 12:50:00,38.88,38.88,38.83,38.85,113618.0,32.8332,32.8332,32.7909,32.8078,113618.0
2018-05-09 12:55:00,38.85,38.89,38.84,38.89,104892.0,32.8078,32.8416,32.7994,32.8416,104892.0
2018-05-09 13:00:00,38.89,38.91,38.86,38.88,39212.0,32.8416,32.8585,32.8163,32.8332,39212.0
2018-05-09 13:05:00,38.87,38.9,38.85,38.87,47951.0,32.8247,32.85,32.8078,32.8247,47951.0
2018-05-09 13:10:00,38.88,38.88,38.85,38.86,47681.0,32.8332,32.8332,32.8078,32.8163,47681.0
2018-05-09 13:15:00,38.87,38.88,38.82,38.87,56325.0,32.8247,32.8332,32.7825,32.8247,56325.0
2018-05-09 13:20:00,38.87,38.87,38.81,38.83,65990.0,32.8247,32.8247,32.774,32.7909,65990.0
2018-05-09 13:25:00,38.83,38.84,38.79,38.82,53535.0,32.7909,32.7994,32.7572,32.7825,53535.0
2018-05-09 13:30:00,38.82,38.82,38.78,38.81,73250.0,32.7825,32.7825,32.7487,32.774,73250.0
2018-05-09 13:35:00,38.81,38.82,38.79,38.81,30828.0,32.774,32.7825,32.7572,32.774,30828.0
2018-05-09 13:40:00,38.81,38.85,38.8,38.85,157964.0,32.774,32.8078,32.7656,32.8078,157964.0
2018-05-09 13:45:00,38.85,38.9,38.85,38.87,105799.0,32.8078,32.85,32.8078,32.8247,105799.0
2018-05-09 13:50:00,38.87,38.87,38.82,38.84,59645.0,32.8247,32.8247,32.7825,32.7994,59645.0
2018-05-09 13:55:00,38.85,38.88,38.83,38.88,75322.0,32.8078,32.8332,32.7909,32.8332,75322.0
2018-05-09 14:00:00,38.88,38.88,38.82,38.88,64607.0,32.8332,32.8332,32.7825,32.8332,64607.0
2018-05-09 14:05:00,38.88,38.89,38.83,38.84,177239.0,32.8332,32.8416,32.7909,32.7994,177239.0
2018-05-09 14:10:00,38.85,38.88,38.84,38.86,81957.0,32.8078,32.8332,32.7994,32.8163,81957.0
2018-05-09 14:15:00,38.86,38.89,38.85,38.89,36238.0,32.8163,32.8416,32.8078,32.8416,36238.0
2018-05-09 14:20:00,38.88,38.89,38.81,38.83,62137.0,32.8332,32.8416,32.774,32.7909,62137.0
2018-05-09 14:25:00,38.83,38.85,38.8,38.83,41577.0,32.7909,32.8078,32.7656,32.7909,41577.0
2018-05-09 14:30:00,38.83,38.84,38.82,38.83,41642.0,32.7909,32.7994,32.7825,32.7909,41642.0
2018-05-09 14:35:00,38.83,38.84,38.81,38.82,55913.0,32.7909,32.7994,32.774,32.7825,55913.0
2018-05-09 14:40:00,38.81,38.85,38.81,38.82,72773.0,32.774,32.8078,32.774,32.7825,72773.0
2018-05-09 14:45:00,38.83,38.85,38.82,38.83,66126.0,32.7909,32.8078,32.7825,32.7909,66126.0
2018-05-09 14:50:00,38.84,38.85,38.8,38.8,59971.0,32.7994,32.8078,32.7656,32.7656,59971.0
2018-05-09 14:55:00,38.8,38.83,38.78,38.83,50438.0,32.7656,32.7909,32.7487,32.7909,50438.0
2018-05-09 15:00:00,38.83,38.83,38.81,38.81,71090.0,32.7909,32.7909,32.774,32.774,71090.0
2018-05-09 15:05:00,38.8,38.85,38.8,38.83,67848.0,32.7656,32.8078,32.7656,32.7909,67848.0
2018-05-09 15:10:00,38.82,38.83,38.81,38.81,49075.0,32.7825,32.7909,32.774,32.774,49075.0
2018-05-09 15:15:00,38.81,38.83,38.78,38.8,80019.0,32.774,32.7909,32.7487,32.7656,80019.0
2018-05-09 15:20:00,38.8,38.82,38.79,38.8,133811.0,32.7656,32.7825,32.7572,32.7656,133811.0
2018-05-09 15:25:00,38.8,38.81,38.76,38.8,105499.0,32.7656,32.774,32.7318,32.7656,105499.0
2018-05-09 15:30:00,38.8,38.82,38.76,38.77,74451.0,32.7656,32.7825,32.7318,32.7403,74451.0
2018-05-09 15:35:00,38.78,38.78,38.72,38.75,72198.0,32.7487,32.7487,32.698,32.7234,72198.0
2018-05-09 15:40:00,38.74,38.77,38.72,38.75,119607.0,32.7149,32.7403,32.698,32.7234,119607.0
2018-05-09 15:45:00,38.75,38.8,38.74,38.8,95471.0,32.7234,32.7656,32.7149,32.7656,95471.0
2018-05-09 15:50:00,38.8,38.81,38.74,38.75,189499.0,32.7656,32.774,32.7149,32.7234,189499.0
2018-05-09 15:55:00,38.75,38.77,38.72,38.76,386478.0,32.7234,32.7403,32.698,32.7318,386478.0
2018-05-10 09:30:00,38.84,39.04,38.79,39.02,168099.0,32.7994,32.9683,32.7572,32.9514,168099.0
2018-05-10 09:35:00,39.02,39.04,38.93,38.94,68607.0,32.9514,32.9683,32.8754,32.8838,68607.0
2018-05-10 09:40:00,38.94,38.96,38.88,38.9,41464.0,32.8838,32.9007,32.8332,32.85,41464.0
2018-05-10 09:45:00,38.9,38.96,38.89,38.92,54610.0,32.85,32.9007,32.8416,32.8669,54610.0
2018-05-10 09:50:00,38.93,38.99,38.92,38.99,69140.0,32.8754,32.926,32.8669,32.926,69140.0
2018-05-10 09:55:00,38.99,38.99,38.94,38.97,48766.0,32.926,32.926,32.8838,32.9092,48766.0
2018-05-10 10:00:00,38.96,38.97,38.92,38.93,68762.0,32.9007,32.9092,32.8669,32.8754,68762.0
2018-05-10 10:05:00,38.93,38.94,38.9,38.92,32761.0,32.8754,32.8838,32.85,32.8669,32761.0
2018-05-10 10:10:00,38.91,38.92,38.79,38.8,73440.0,32.8585,32.8669,32.7572,32.7656,73440.0
2018-05-10 10:15:00,38.8,38.82,38.78,38.82,37315.0,32.7656,32.7825,32.7487,32.7825,37315.0
2018-05-10 10:20:00,38.81,38.85,38.8,38.82,33284.0,32.774,32.8078,32.7656,32.7825,33284.0
2018-05-10 10:25:00,38.83,38.88,38.83,38.87,32718.0,32.7909,32.8332,32.7909,32.8247,32718.0
2018-05-10 10:30:00,38.87,38.89,38.85,38.87,35117.0,32.8247,32.8416,32.8078,32.8247,35117.0
2018-05-10 10:35:00,38.87,38.9,38.86,38.88,30558.0,32.8247,32.85,32.8163,32.8332,30558.0
2018-05-10 10:40:00,38.88,38.9,38.84,38.87,49532.0,32.8332,32.85,32.7994,32.8247,49532.0
2018-05-10 10:45:00,38.87,38.89,38.83,38.84,39406.0,32.8247,32.8416,32.7909,32.7994,39406.0
2018-05-10 10:50:00,38.84,38.9,38.82,38.89,40979.0,32.7994,32.85,32.7825,32.8416,40979.0
2018-05-10 10:55:00,38.89,38.89,38.85,38.86,42442.0,32.8416,32.8416,32.8078,32.8163,42442.0
2018-05-10 11:00:00,38.86,38.92,38.85,38.88,45108.0,32.8163,32.8669,32.8078,32.8332,45108.0
2018-05-10 11:05:00,38.89,38.94,38.88,38.94,23485.0,32.8416,32.8838,32.8332,32.8838,23485.0
2018-05-10 11:10:00,38.95,38.99,38.94,38.96,109564.0,32.8923,32.926,32.8838,32.9007,109564.0
2018-05-10 11:15:00,38.97,39.03,38.97,39.0,92923.0,32.9092,32.9598,32.9092,32.9345,92923.0
2018-05-10 11:20:00,39.0,39.01,38.98,39.0,71585.0,32.9345,32.9429,32.9176,32.9345,71585.0
2018-05-10 11:25:00,38.99,39.0,38.96,38.97,31335.0,32.926,32.9345,32.9007,32.9092,31335.0
2018-05-10 11:30:00,38.97,39.0,38.96,38.96,36282.0,32.9092,32.9345,32.9007,32.9007,36282.0
2018-05-10 11:35:00,38.97,38.98,38.93,38.94,32414.0,32.9092,32.9176,32.8754,32.8838,32414.0
2018-05-10 11:40:00,38.94,38.98,38.93,38.97,30158.0,32.8838,32.9176,32.8754,32.9092,30158.0
2018-05-10 11:45:00,38.98,39.0,38.98,39.0,23459.0,32.9176,32.9345,32.9176,32.9345,23459.0
2018-05-10 11:50:00,39.0,39.01,38.98,39.0,37717.0,32.9345,32.9429,32.9176,32.9345,37717.0
2018-05-10 11:55:00,39.0,39.03,38.97,39.0,106284.0,32.9345,32.9598,32.9092,32.9345,106284.0
2018-05-10 12:00:00,39.01,39.04,38.98,39.02,20641.0,32.9429,32.9683,32.9176,32.9514,20641.0
2018-05-10 12:05:00,39.02,39.04,38.98,39.02,75439.0,32.9514,32.9683,32.9176,32.9514,75439.0
2018-05-10 12:10:00,39.03,39.05,38.99,39.0,120904.0,32.9598,32.9767,32.926,32.9345,120904.0
2018-05-10 12:15:00,39.0,39.03,38.99,39.02,55885.0,32.9345,32.9598,32.926,32.9514,55885.0
2018-05-10 12:20:00,39.02,39.03,38.97,39.02,63632.0,32.9514,32.9598,32.9092,32.9514,63632.0
2018-05-10 12:25:00,39.02,39.06,39.01,39.05,48036.0,32.9514,32.9852,32.9429,32.9767,48036.0
2018-05-10 12:30:00,39.04,39.07,39.0,39.06,74785.0,32.9683,32.9936,32.9345,32.9852,74785.0
2018-05-10 12:35:00,39.07,39.09,39.05,39.07,97639.0,32.9936,33.0105,32.9767,32.9936,97639.0
2018-05-10 12:40:00,39.07,39.08,39.05,39.05,39271.0,32.9936,33.002,32.9767,32.9767,39271.0
2018-05-10 12:45:00,39.04,39.06,39.03,39.03,27150.0,32.9683,32.9852,32.9598,32.9598,27150.0
2018-05-10 12:50:00,39.04,39.06,39.0,39.01,39813.0,32.9683,32.9852,32.9345,32.9429,39813.0
2018-05-10 12:55:00,39.01,39.03,38.99,39.01,56360.0,32.9429,32.9598,32.926,32.9429,56360.0
2018-05-10 13:00:00,39.01,39.06,39.0,39.04,38955.0,32.9429,32.9852,32.9345,32.9683,38955.0
2018-05-10 13:05:00,39.04,39.06,39.02,39.04,42323.0,32.9683,32.9852,32.9514,32.9683,42323.0
2018-05-10 13:10:00,39.04,39.05,39.0,39.0,77676.0,32.9683,32.9767,32.9345,32.9345,77676.0
2018-05-10 13:15:00,39.0,39.03,38.99,39.02,67569.0,32.9345,32.9598,32.926,32.9514,67569.0
2018-05-10 13:20:00,39.02,39.03,38.99,39.01,31629.0,32.9514,32.9598,32.926,32.9429,31629.0
2018-05-10 13:25:00,39.01,39.03,38.98,38.99,48831.0,32.9429,32.9598,32.9176,32.926,48831.0
2018-05-10 13:30:00,38.99,39.02,38.97,39.0,95445.0,32.926,32.9514,32.9092,32.9345,95445.0
2018-05-10 13:35:00,39.0,39.01,38.98,38.99,43834.0,32.9345,32.9429,32.9176,32.926,43834.0
2018-05-10 13:40:00,38.99,39.02,38.97,39.02,24293.0,32.926,32.9514,32.9092,32.9514,24293.0
2018-05-10 13:45:00,39.01,39.02,38.98,39.01,42606.0,32.9429,32.9514,32.9176,32.9429,42606.0
2018-05-10 13:50:00,39.01,39.03,38.99,38.99,52620.0,32.9429,32.9598,32.926,32.926,52620.0
2018-05-10 13:55:00,38.99,39.01,38.98,39.01,28194.0,32.926,32.9429,32.9176,32.9429,28194.0
2018-05-10 14:00:00,39.01,39.02,38.98,38.98,96423.0,32.9429,32.9514,32.9176,32.9176,96423.0
2018-05-10 14:05:00,38.98,39.02,38.97,39.0,64510.0,32.9176,32.9514,32.9092,32.9345,64510.0
2018-05-10 14:10:00,39.01,39.07,39.0,39.06,20070.0,32.9429,32.9936,32.9345,32.9852,20070.0
2018-05-10 14:15:00,39.06,39.1,39.04,39.09,33527.0,32.9852,33.0189,32.9683,33.0105,33527.0
2018-05-10 14:20:00,39.1,39.1,39.05,39.06,29788.0,33.0189,33.0189,32.9767,32.9852,29788.0
2018-05-10 14:25:00,39.07,39.07,39.05,39.07,23368.0,32.9936,32.9936,32.9767,32.9936,23368.0
2018-05-10 14:30:00,39.07,39.08,39.04,39.05,36772.0,32.9936,33.002,32.9683,32.9767,36772.0
2018-05-10 14:35:00,39.05,39.05,39.01,39.03,40120.0,32.9767,32.9767,32.9429,32.9598,40120.0
2018-05-10 14:40:00,39.03,39.05,38.99,39.05,49547.0,32.9598,32.9767,32.926,32.9767,49547.0
2018-05-10 14:45:00,39.05,39.09,39.04,39.07,58022.0,32.9767,33.0105,32.9683,32.9936,58022.0
2018-05-10 14:50:00,39.07,39.11,39.06,39.08,61690.0,32.9936,33.0274,32.9852,33.002,61690.0
2018-05-10 14:55:00,39.08,39.09,39.05,39.09,31228.0,33.002,33.0105,32.9767,33.0105,31228.0
2018-05-10 15:00:00,39.09,39.11,39.08,39.09,42296.0,33.0105,33.0274,33.002,33.0105,42296.0
2018-05-10 15:05:00,39.09,39.09,39.07,39.08,53133.0,33.0105,33.0105,32.9936,33.002,53133.0
2018-05-10 15:10:00,39.08,39.11,39.07,39.11,102887.0,33.002,33.0274,32.9936,33.0274,102887.0
2018-05-10 15:15:00,39.11,39.11,39.04,39.04,70666.0,33.0274,33.0274,32.9683,32.9683,70666.0
2018-05-10 15:20:00,39.04,39.05,39.0,39.01,81834.0,32.9683,32.9767,32.9345,32.9429,81834.0
2018-05-10 15:25:00,39.01,39.06,39.0,39.05,77632.0,32.9429,32.9852,32.9345,32.9767,77632.0
2018-05-10 15:30:00,39.05,39.07,39.02,39.07,92309.0,32.9767,32.9936,32.9514,32.9936,92309.0
2018-05-10 15:35:00,39.07,39.09,39.05,39.09,125031.0,32.9936,33.0105,32.9767,33.0105,125031.0
2018-05-10 15:40:00,39.09,39.15,39.08,39.12,118315.0,33.0105,33.0612,33.002,33.0358,118315.0
2018-05-10 15:45:00,39.12,39.13,39.09,39.09,273261.0,33.0358,33.0443,33.0105,33.0105,273261.0
2018-05-10 15:50:00,39.1,39.12,39.08,39.08,172544.0,33.0189,33.0358,33.002,33.002,172544.0
2018-05-10 15:55:00,39.08,39.13,39.06,39.11,278968.0,33.002,33.0443,32.9852,33.0274,278968.0
2018-05-11 09:30:00,39.21,39.25,39.03,39.14,159949.0,33.1118,33.1456,32.9598,33.0527,159949.0
2018-05-11 09:35:00,39.15,39.2,39.13,39.18,118567.0,33.0612,33.1034,33.0443,33.0865,118567.0
2018-05-11 09:40:00,39.18,39.21,39.12,39.21,88450.0,33.0865,33.1118,33.0358,33.1118,88450.0
2018-05-11 09:45:00,39.21,39.29,39.2,39.23,81942.0,33.1118,33.1794,33.1034,33.1287,81942.0
2018-05-11 09:50:00,39.22,39.35,39.21,39.33,164334.0,33.1203,33.2301,33.1118,33.2132,164334.0
2018-05-11 09:55:00,39.33,39.36,39.28,39.32,118634.0,33.2132,33.2385,33.1709,33.2047,118634.0
2018-05-11 10:00:00,39.32,39.33,39.16,39.17,102881.0,33.2047,33.2132,33.0696,33.0781,102881.0
2018-05-11 10:05:00,39.16,39.16,39.03,39.1,83257.0,33.0696,33.0696,32.9598,33.0189,83257.0
2018-05-11 10:10:00,39.11,39.12,39.06,39.09,33602.0,33.0274,33.0358,32.9852,33.0105,33602.0
2018-05-11 10:15:00,39.08,39.09,39.03,39.04,61610.0,33.002,33.0105,32.9598,32.9683,61610.0
2018-05-11 10:20:00,39.04,39.07,39.02,39.03,148748.0,32.9683,32.9936,32.9514,32.9598,148748.0
2018-05-11 10:25:00,39.04,39.07,38.98,39.06,79318.0,32.9683,32.9936,32.9176,32.9852,79318.0
2018-05-11 10:30:00,39.06,39.16,39.05,39.11,136898.0,32.9852,33.0696,32.9767,33.0274,136898.0
2018-05-11 10:35:00,39.12,39.18,39.12,39.17,54546.0,33.0358,33.0865,33.0358,33.0781,54546.0
2018-05-11 10:40:00,39.18,39.21,39.15,39.21,71170.0,33.0865,33.1118,33.0612,33.1118,71170.0
2018-05-11 10:45:00,39.21,39.22,39.15,39.16,76074.0,33.1118,33.1203,33.0612,33.0696,76074.0
2018-05-11 10:50:00,39.15,39.15,39.09,39.09,74249.0,33.0612,33.0612,33.0105,33.0105,74249.0
2018-05-11 10:55:00,39.09,39.16,39.07,39.15,40857.0,33.0105,33.0696,32.9936,33.0612,40857.0
2018-05-11 11:00:00,39.16,39.21,39.14,39.21,53050.0,33.0696,33.1118,33.0527,33.1118,53050.0
2018-05-11 11:05:00,39.21,39.21,39.11,39.13,90150.0,33.1118,33.1118,33.0274,33.0443,90150.0
2018-05-11 11:10:00,39.13,39.19,39.11,39.18,84456.0,33.0443,33.0949,33.0274,33.0865,84456.0
2018-05-11 11:15:00,39.18,39.19,39.16,39.18,34635.0,33.0865,33.0949,33.0696,33.0865,34635.0
2018-05-11 11:20:00,39.18,39.18,39.13,39.16,63778.0,33.0865,33.0865,33.0443,33.0696,63778.0
2018-05-11 11:25:00,39.16,39.2,39.15,39.19,89368.0,33.0696,33.1034,33.0612,33.0949,89368.0
2018-05-11 11:30:00,39.19,39.23,39.18,39.21,44842.0,33.0949,33.1287,33.0865,33.1118,44842.0
2018-05-11 11:35:00,39.22,39.23,39.18,39.2,29570.0,33.1203,33.1287,33.0865,33.1034,29570.0
2018-05-11 11:40:00,39.2,39.22,39.19,39.2,37814.0,33.1034,33.1203,33.0949,33.1034,37814.0
2018-05-11 11:45:00,39.2,39.2,39.14,39.16,41533.0,33.1034,33.1034,33.0527,33.0696,41533.0
2018-05-11 11:50:00,39.17,39.19,39.16,39.18,33987.0,33.0781,33.0949,33.0696,33.0865,33987.0
2018-05-11 11:55:00,39.18,39.18,39.15,39.18,25045.0,33.0865,33.0865,33.0612,33.0865,25045.0
2018-05-11 12:00:00,39.17,39.2,39.15,39.17,52200.0,33.0781,33.1034,33.0612,33.0781,52200.0
2018-05-11 12:05:00,39.18,39.2,39.14,39.14,28032.0,33.0865,33.1034,33.0527,33.0527,28032.0
2018-05-11 12:10:00,39.14,39.15,39.11,39.11,126129.0,33.0527,33.0612,33.0274,33.0274,126129.0
2018-05-11 12:15:00,39.11,39.15,39.11,39.14,31481.0,33.0274,33.0612,33.0274,33.0527,31481.0
2018-05-11 12:20:00,39.14,39.14,39.11,39.13,32698.0,33.0527,33.0527,33.0274,33.0443,32698.0
2018-05-11 12:25:00,39.12,39.13,39.08,39.11,66875.0,33.0358,33.0443,33.002,33.0274,66875.0
2018-05-11 12:30:00,39.11,39.13,39.09,39.12,30334.0,33.0274,33.0443,33.0105,33.0358,30334.0
2018-05-11 12:35:00,39.12,39.12,39.09,39.1,28225.0,33.0358,33.0358,33.0105,33.0189,28225.0
2018-05-11 12:40:00,39.1,39.11,39.07,39.07,21746.0,33.0189,33.0274,32.9936,32.9936,21746.0
2018-05-11 12:45:00,39.07,39.11,39.07,39.07,41413.0,32.9936,33.0274,32.9936,32.9936,41413.0
2018-05-11 12:50:00,39.07,39.08,39.05,39.07,25835.0,32.9936,33.002,32.9767,32.9936,25835.0
2018-05-11 12:55:00,39.06,39.08,39.03,39.05,32320.0,32.9852,33.002,32.9598,32.9767,32320.0
2018-05-11 13:00:00,39.05,39.09,39.04,39.07,51431.0,32.9767,33.0105,32.9683,32.9936,51431.0
2018-05-11 13:05:00,39.06,39.07,39.05,39.06,22227.0,32.9852,32.9936,32.9767,32.9852,22227.0
2018-05-11 13:10:00,39.06,39.07,39.05,39.06,27284.0,32.9852,32.9936,32.9767,32.9852,27284.0
2018-05-11 13:15:00,39.05,39.06,39.04,39.05,35825.0,32.9767,32.9852,32.9683,32.9767,35825.0
2018-05-11 13:20:00,39.04,39.07,39.03,39.05,42586.0,32.9683,32.9936,32.9598,32.9767,42586.0
2018-05-11 13:25:00,39.05,39.05,39.03,39.03,21753.0,32.9767,32.9767,32.9598,32.9598,21753.0
2018-05-11 13:30:00,39.03,39.05,39.02,39.02,29353.0,32.9598,32.9767,32.9514,32.9514,29353.0
2018-05-11 13:35:00,39.02,39.08,39.01,39.06,132482.0,32.9514,33.002,32.9429,32.9852,132482.0
2018-05-11 13:40:00,39.06,39.06,38.96,38.97,49786.0,32.9852,32.9852,32.9007,32.9092,49786.0
2018-05-11 13:45:00,38.97,39.07,38.97,39.07,57231.0,32.9092,32.9936,32.9092,32.9936,57231.0
2018-05-11 13:50:00,39.07,39.15,39.06,39.14,63719.0,32.9936,33.0612,32.9852,33.0527,63719.0
2018-05-11 13:55:00,39.13,39.14,39.1,39.11,20602.0,33.0443,33.0527,33.0189,33.0274,20602.0
2018-05-11 14:00:00,39.1,39.14,39.1,39.14,54621.0,33.0189,33.0527,33.0189,33.0527,54621.0
2018-05-11 14:05:00,39.14,39.18,39.14,39.16,83741.0,33.0527,33.0865,33.0527,33.0696,83741.0
2018-05-11 14:10:00,39.15,39.17,39.12,39.13,40251.0,33.0612,33.0781,33.0358,33.0443,40251.0
2018-05-11 14:15:00,39.13,39.14,39.1,39.12,36285.0,33.0443,33.0527,33.0189,33.0358,36285.0
2018-05-11 14:20:00,39.12,39.15,39.11,39.15,39188.0,33.0358,33.0612,33.0274,33.0612,39188.0
2018-05-11 14:25:00,39.15,39.17,39.14,39.15,31982.0,33.0612,33.0781,33.0527,33.0612,31982.0
2018-05-11 14:30:00,39.15,39.17,39.14,39.15,101726.0,33.0612,33.0781,33.0527,33.0612,101726.0
2018-05-11 14:35:00,39.15,39.26,39.14,39.25,164913.0,33.0612,33.1541,33.0527,33.1456,164913.0
2018-05-11 14:40:00,39.25,39.27,39.24,39.25,79628.0,33.1456,33.1625,33.1372,33.1456,79628.0
2018-05-11 14:45:00,39.25,39.29,39.24,39.29,62012.0,33.1456,33.1794,33.1372,33.1794,62012.0
2018-05-11 14:50:00,39.29,39.3,39.26,39.28,93236.0,33.1794,33.1878,33.1541,33.1709,93236.0
2018-05-11 14:55:00,39.27,39.3,39.26,39.29,50317.0,33.1625,33.1878,33.1541,33.1794,50317.0
2018-05-11 15:00:00,39.3,39.35,39.29,39.35,112303.0,33.1878,33.2301,33.1794,33.2301,112303.0
2018-05-11 15:05:00,39.34,39.35,39.31,39.34,85492.0,33.2216,33.2301,33.1963,33.2216,85492.0
2018-05-11 15:10:00,39.34,39.35,39.3,39.3,34125.0,33.2216,33.2301,33.1878,33.1878,34125.0
2018-05-11 15:15:00,39.31,39.31,39.25,39.27,70597.0,33.1963,33.1963,33.1456,33.1625,70597.0
2018-05-11 15:20:00,39.28,39.29,39.27,39.29,55570.0,33.1709,33.1794,33.1625,33.1794,55570.0
2018-05-11 15:25:00,39.28,39.3,39.28,39.29,44012.0,33.1709,33.1878,33.1709,33.1794,44012.0
2018-05-11 15:30:00,39.3,39.31,39.26,39.26,175286.0,33.1878,33.1963,33.1541,33.1541,175286.0
2018-05-11 15:35:00,39.27,39.31,39.25,39.3,124130.0,33.1625,33.1963,33.1456,33.1878,124130.0
2018-05-11 15:40:00,39.3,39.31,39.27,39.27,194923.0,33.1878,33.1963,33.1625,33.1625,194923.0
2018-05-11 15:45:00,39.28,39.28,39.19,39.2,140299.0,33.1709,33.1709,33.0949,33.1034,140299.0
2018-05-11 15:50:00,39.2,39.22,39.16,39.16,119119.0,33.1034,33.1203,33.0696,33.0696,119119.0
2018-05-11 15:55:00,39.16,39.23,39.15,39.23,389657.0,33.0696,33.1287,33.0612,33.1287,389657.0
2018-05-14 09:30:00,39.27,39.48,39.22,39.34,216070.0,33.1625,33.3398,33.1203,33.2216,216070.0
2018-05-14 09:35:00,39.33,39.33,39.24,39.28,124413.0,33.2132,33.2132,33.1372,33.1709,124413.0
2018-05-14 09:40:00,39.29,39.35,39.25,39.33,89074.0,33.1794,33.2301,33.1456,33.2132,89074.0
2018-05-14 09:45:00,39.33,39.36,39.28,39.36,165732.0,33.2132,33.2385,33.1709,33.2385,165732.0
2018-05-14 09:50:00,39.35,39.37,39.25,39.29,158862.0,33.2301,33.2469,33.1456,33.1794,158862.0
2018-05-14 09:55:00,39.29,39.37,39.29,39.37,87084.0,33.1794,33.2469,33.1794,33.2469,87084.0
2018-05-14 10:00:00,39.37,39.38,39.29,39.3,60040.0,33.2469,33.2554,33.1794,33.1878,60040.0
2018-05-14 10:05:00,39.29,39.35,39.28,39.34,51916.0,33.1794,33.2301,33.1709,33.2216,51916.0
2018-05-14 10:10:00,39.34,39.39,39.32,39.39,54421.0,33.2216,33.2638,33.2047,33.2638,54421.0
2018-05-14 10:15:00,39.39,39.39,39.33,39.34,59564.0,33.2638,33.2638,33.2132,33.2216,59564.0
2018-05-14 10:20:00,39.34,39.35,39.32,39.34,52970.0,33.2216,33.2301,33.2047,33.2216,52970.0
2018-05-14 10:25:00,39.34,39.38,39.34,39.36,56672.0,33.2216,33.2554,33.2216,33.2385,56672.0
2018-05-14 10:30:00,39.37,39.42,39.36,39.42,63839.0,33.2469,33.2892,33.2385,33.2892,63839.0
2018-05-14 10:35:00,39.41,39.42,39.37,39.38,82995.0,33.2807,33.2892,33.2469,33.2554,82995.0
2018-05-14 10:40:00,39.39,39.39,39.36,39.37,38932.0,33.2638,33.2638,33.2385,33.2469,38932.0
2018-05-14 10:45:00,39.37,39.38,39.33,39.34,60686.0,33.2469,33.2554,33.2132,33.2216,60686.0
2018-05-14 10:50:00,39.33,39.34,39.3,39.32,73490.0,33.2132,33.2216,33.1878,33.2047,73490.0
2018-05-14 10:55:00,39.31,39.33,39.3,39.3,49157.0,33.1963,33.2132,33.1878,33.1878,49157.0
2018-05-14 11:00:00,39.3,39.31,39.29,39.29,76771.0,33.1878,33.1963,33.1794,33.1794,76771.0
2018-05-14 11:05:00,39.3,39.32,39.29,39.32,29607.0,33.1878,33.2047,33.1794,33.2047,29607.0
2018-05-14 11:10:00,39.32,39.39,39.31,39.37,68384.0,33.2047,33.2638,33.1963,33.2469,68384.0
2018-05-14 11:15:00,39.36,39.36,39.32,39.35,46886.0,33.2385,33.2385,33.2047,33.2301,46886.0
2018-05-14 11:20:00,39.34,39.36,39.28,39.29,103128.0,33.2216,33.2385,33.1709,33.1794,103128.0
2018-05-14 11:25:00,39.29,39.31,39.27,39.29,81674.0,33.1794,33.1963,33.1625,33.1794,81674.0
2018-05-14 11:30:00,39.29,39.31,39.28,39.31,78044.0,33.1794,33.1963,33.1709,33.1963,78044.0
2018-05-14 11:35:00,39.3,39.31,39.26,39.27,63951.0,33.1878,33.1963,33.1541,33.1625,63951.0
2018-05-14 11:40:00,39.27,39.29,39.25,39.27,40120.0,33.1625,33.1794,33.1456,33.1625,40120.0
2018-05-14 11:45:00,39.27,39.3,39.27,39.3,20223.0,33.1625,33.1878,33.1625,33.1878,20223.0
2018-05-14 11:50:00,39.29,39.3,39.25,39.27,44463.0,33.1794,33.1878,33.1456,33.1625,44463.0
2018-05-14 11:55:00,39.28,39.29,39.27,39.28,14987.0,33.1709,33.1794,33.1625,33.1709,14987.0
2018-05-14 12:00:00,39.29,39.32,39.25,39.26,40561.0,33.1794,33.2047,33.1456,33.1541,40561.0
2018-05-14 12:05:00,39.25,39.29,39.24,39.28,66479.0,33.1456,33.1794,33.1372,33.1709,66479.0
2018-05-14 12:10:00,39.28,39.29,39.21,39.23,53644.0,33.1709,33.1794,33.1118,33.1287,53644.0
2018-05-14 12:15:00,39.23,39.25,39.22,39.23,28370.0,33.1287,33.1456,33.1203,33.1287,28370.0
2018-05-14 12:20:00,39.23,39.24,39.21,39.23,34573.0,33.1287,33.1372,33.1118,33.1287,34573.0
2018-05-14 12:25:00,39.23,39.25,39.22,39.23,37422.0,33.1287,33.1456,33.1203,33.1287,37422.0
2018-05-14 12:30:00,39.23,39.28,39.2,39.21,40842.0,33.1287,33.1709,33.1034,33.1118,40842.0
2018-05-14 12:35:00,39.2,39.23,39.2,39.23,29801.0,33.1034,33.1287,33.1034,33.1287,29801.0
2018-05-14 12:40:00,39.22,39.24,39.21,39.23,49927.0,33.1203,33.1372,33.1118,33.1287,49927.0
2018-05-14 12:45:00,39.22,39.24,39.21,39.22,34480.0,33.1203,33.1372,33.1118,33.1203,34480.0
2018-05-14 12:50:00,39.22,39.23,39.2,39.22,56091.0,33.1203,33.1287,33.1034,33.1203,56091.0
2018-05-14 12:55:00,39.22,39.23,39.21,39.23,34396.0,33.1203,33.1287,33.1118,33.1287,34396.0
2018-05-14 13:00:00,39.23,39.25,39.21,39.24,46464.0,33.1287,33.1456,33.1118,33.1372,46464.0
2018-05-14 13:05:00,39.25,39.27,39.24,39.26,31631.0,33.1456,33.1625,33.1372,33.1541,31631.0
2018-05-14 13:10:00,39.26,39.28,39.24,39.27,23158.0,33.1541,33.1709,33.1372,33.1625,23158.0
2018-05-14 13:15:00,39.28,39.31,39.27,39.29,47247.0,33.1709,33.1963,33.1625,33.1794,47247.0
2018-05-14 13:20:00,39.29,39.3,39.26,39.27,40927.0,33.1794,33.1878,33.1541,33.1625,40927.0
2018-05-14 13:25:00,39.27,39.28,39.25,39.26,27082.0,33.1625,33.1709,33.1456,33.1541,27082.0
2018-05-14 13:30:00,39.27,39.27,39.21,39.26,53369.0,33.1625,33.1625,33.1118,33.1541,53369.0
2018-05-14 13:35:00,39.27,39.27,39.25,39.26,7965.0,33.1625,33.1625,33.1456,33.1541,7965.0
2018-05-14 13:40:00,39.26,39.27,39.25,39.25,31784.0,33.1541,33.1625,33.1456,33.1456,31784.0
2018-05-14 13:45:00,39.26,39.26,39.21,39.22,34966.0,33.1541,33.1541,33.1118,33.1203,34966.0
2018-05-14 13:50:00,39.22,39.23,39.21,39.21,35599.0,33.1203,33.1287,33.1118,33.1118,35599.0
2018-05-14 13:55:00,39.22,39.25,39.21,39.23,35716.0,33.1203,33.1456,33.1118,33.1287,35716.0
2018-05-14 14:00:00,39.23,39.24,39.21,39.23,33768.0,33.1287,33.1372,33.1118,33.1287,33768.0
2018-05-14 14:05:00,39.23,39.24,39.18,39.2,47212.0,33.1287,33.1372,33.0865,33.1034,47212.0
2018-05-14 14:10:00,39.2,39.24,39.19,39.23,30510.0,33.1034,33.1372,33.0949,33.1287,30510.0
2018-05-14 14:15:00,39.23,39.24,39.19,39.2,32066.0,33.1287,33.1372,33.0949,33.1034,32066.0
2018-05-14 14:20:00,39.2,39.22,39.18,39.22,24613.0,33.1034,33.1203,33.0865,33.1203,24613.0
2018-05-14 14:25:00,39.22,39.24,39.21,39.21,33606.0,33.1203,33.1372,33.1118,33.1118,33606.0
2018-05-14 14:30:00,39.22,39.23,39.19,39.2,44431.0,33.1203,33.1287,33.0949,33.1034,44431.0
2018-05-14 14:35:00,39.2,39.2,39.19,39.2,11838.0,33.1034,33.1034,33.0949,33.1034,11838.0
2018-05-14 14:40:00,39.2,39.21,39.18,39.2,39218.0,33.1034,33.1118,33.0865,33.1034,39218.0
2018-05-14 14:45:00,39.2,39.22,39.18,39.18,34460.0,33.1034,33.1203,33.0865,33.0865,34460.0
2018-05-14 14:50:00,39.18,39.21,39.17,39.21,19561.0,33.0865,33.1118,33.0781,33.1118,19561.0
2018-05-14 14:55:00,39.21,39.23,39.2,39.23,18007.0,33.1118,33.1287,33.1034,33.1287,18007.0
2018-05-14 15:00:00,39.23,39.25,39.22,39.23,52035.0,33.1287,33.1456,33.1203,33.1287,52035.0
2018-05-14 15:05:00,39.23,39.25,39.23,39.23,34292.0,33.1287,33.1456,33.1287,33.1287,34292.0
2018-05-14 15:10:00,39.23,39.26,39.23,39.26,47344.0,33.1287,33.1541,33.1287,33.1541,47344.0
2018-05-14 15:15:00,39.26,39.26,39.18,39.21,71325.0,33.1541,33.1541,33.0865,33.1118,71325.0
2018-05-14 15:20:00,39.21,39.24,39.2,39.23,40596.0,33.1118,33.1372,33.1034,33.1287,40596.0
2018-05-14 15:25:00,39.23,39.24,39.23,39.23,51934.0,33.1287,33.1372,33.1287,33.1287,51934.0
2018-05-14 15:30:00,39.24,39.24,39.22,39.22,64741.0,33.1372,33.1372,33.1203,33.1203,64741.0
2018-05-14 15:35:00,39.22,39.24,39.19,39.2,55069.0,33.1203,33.1372,33.0949,33.1034,55069.0
2018-05-14 15:40:00,39.2,39.23,39.19,39.21,73266.0,33.1034,33.1287,33.0949,33.1118,73266.0
2018-05-14 15:45:00,39.2,39.21,39.13,39.15,105155.0,33.1034,33.1118,33.0443,33.0612,105155.0
2018-05-14 15:50:00,39.14,39.19,39.13,39.16,103219.0,33.0527,33.0949,33.0443,33.0696,103219.0
2018-05-14 15:55:00,39.17,39.23,39.16,39.23,218238.0,33.0781,33.1287,33.0696,33.1287,218238.0
2018-05-15 09:30:00,39.1,39.43,39.1,39.31,335145.0,33.0189,33.2976,33.0189,33.1963,335145.0
2018-05-15 09:35:00,39.3,39.42,39.28,39.34,186439.0,33.1878,33.2892,33.1709,33.2216,186439.0
2018-05-15 09:40:00,39.34,39.35,39.21,39.24,213056.0,33.2216,33.2301,33.1118,33.1372,213056.0
2018-05-15 09:45:00,39.23,39.27,39.18,39.22,198821.0,33.1287,33.1625,33.0865,33.1203,198821.0
2018-05-15 09:50:00,39.22,39.23,39.13,39.15,201442.0,33.1203,33.1287,33.0443,33.0612,201442.0
2018-05-15 09:55:00,39.15,39.26,39.15,39.26,208044.0,33.0612,33.1541,33.0612,33.1541,208044.0
2018-05-15 10:00:00,39.26,39.36,39.25,39.34,111322.0,33.1541,33.2385,33.1456,33.2216,111322.0
2018-05-15 10:05:00,39.34,39.39,39.34,39.36,91700.0,33.2216,33.2638,33.2216,33.2385,91700.0
2018-05-15 10:10:00,39.37,39.38,39.3,39.32,81708.0,33.2469,33.2554,33.1878,33.2047,81708.0
2018-05-15 10:15:00,39.32,39.35,39.3,39.35,82375.0,33.2047,33.2301,33.1878,33.2301,82375.0
2018-05-15 10:20:00,39.34,39.38,39.34,39.34,153433.0,33.2216,33.2554,33.2216,33.2216,153433.0
2018-05-15 10:25:00,39.34,39.4,39.34,39.38,67529.0,33.2216,33.2723,33.2216,33.2554,67529.0
2018-05-15 10:30:00,39.38,39.46,39.37,39.42,95912.0,33.2554,33.3229,33.2469,33.2892,95912.0
2018-05-15 10:35:00,39.41,39.47,39.41,39.44,76432.0,33.2807,33.3314,33.2807,33.3061,76432.0
2018-05-15 10:40:00,39.44,39.5,39.4,39.47,92182.0,33.3061,33.3567,33.2723,33.3314,92182.0
2018-05-15 10:45:00,39.48,39.56,39.48,39.56,76536.0,33.3398,33.4074,33.3398,33.4074,76536.0
2018-05-15 10:50:00,39.55,39.62,39.55,39.57,117015.0,33.399,33.4581,33.399,33.4158,117015.0
2018-05-15 10:55:00,39.57,39.61,39.53,39.55,87857.0,33.4158,33.4496,33.3821,33.399,87857.0
2018-05-15 11:00:00,39.55,39.6,39.52,39.54,71382.0,33.399,33.4412,33.3736,33.3905,71382.0
2018-05-15 11:05:00,39.55,39.55,39.47,39.52,55113.0,33.399,33.399,33.3314,33.3736,55113.0
2018-05-15 11:10:00,39.51,39.56,39.48,39.52,89639.0,33.3652,33.4074,33.3398,33.3736,89639.0
2018-05-15 11:15:00,39.52,39.55,39.48,39.53,91182.0,33.3736,33.399,33.3398,33.3821,91182.0
2018-05-15 11:20:00,39.53,39.58,39.53,39.57,95109.0,33.3821,33.4243,33.3821,33.4158,95109.0
2018-05-15 11:25:00,39.57,39.6,39.54,39.57,134039.0,33.4158,33.4412,33.3905,33.4158,134039.0
2018-05-15 11:30:00,39.58,39.67,39.57,39.64,113123.0,33.4243,33.5003,33.4158,33.475,113123.0
2018-05-15 11:35:00,39.64,39.67,39.62,39.64,66392.0,33.475,33.5003,33.4581,33.475,66392.0
2018-05-15 11:40:00,39.64,39.7,39.62,39.7,140863.0,33.475,33.5256,33.4581,33.5256,140863.0
2018-05-15 11:45:00,39.7,39.72,39.64,39.7,135759.0,33.5256,33.5425,33.475,33.5256,135759.0
2018-05-15 11:50:00,39.7,39.7,39.61,39.62,109001.0,33.5256,33.5256,33.4496,33.4581,109001.0
2018-05-15 11:55:00,39.61,39.64,39.51,39.52,63336.0,33.4496,33.475,33.3652,33.3736,63336.0
2018-05-15 12:00:00,39.52,39.53,39.45,39.45,53567.0,33.3736,33.3821,33.3145,33.3145,53567.0
2018-05-15 12:05:00,39.45,39.45,39.4,39.44,54089.0,33.3145,33.3145,33.2723,33.3061,54089.0
2018-05-15 12:10:00,39.43,39.47,39.4,39.43,75631.0,33.2976,33.3314,33.2723,33.2976,75631.0
2018-05-15 12:15:00,39.44,39.48,39.43,39.44,43166.0,33.3061,33.3398,33.2976,33.3061,43166.0
2018-05-15 12:20:00,39.43,39.47,39.43,39.45,35046.0,33.2976,33.3314,33.2976,33.3145,35046.0
2018-05-15 12:25:00,39.46,39.46,39.43,39.45,39597.0,33.3229,33.3229,33.2976,33.3145,39597.0
2018-05-15 12:30:00,39.44,39.46,39.43,39.45,46571.0,33.3061,33.3229,33.2976,33.3145,46571.0
2018-05-15 12:35:00,39.45,39.47,39.44,39.45,36894.0,33.3145,33.3314,33.3061,33.3145,36894.0
2018-05-15 12:40:00,39.45,39.47,39.44,39.45,33904.0,33.3145,33.3314,33.3061,33.3145,33904.0
2018-05-15 12:45:00,39.46,39.48,39.44,39.45,53778.0,33.3229,33.3398,33.3061,33.3145,53778.0
2018-05-15 12:50:00,39.46,39.47,39.44,39.47,39392.0,33.3229,33.3314,33.3061,33.3314,39392.0
2018-05-15 12:55:00,39.47,39.49,39.44,39.44,44306.0,33.3314,33.3483,33.3061,33.3061,44306.0
2018-05-15 13:00:00,39.44,39.45,39.41,39.44,77339.0,33.3061,33.3145,33.2807,33.3061,77339.0
2018-05-15 13:05:00,39.44,39.45,39.42,39.42,77341.0,33.3061,33.3145,33.2892,33.2892,77341.0
2018-05-15 13:10:00,39.41,39.42,39.35,39.41,78739.0,33.2807,33.2892,33.2301,33.2807,78739.0
2018-05-15 13:15:00,39.4,39.4,39.37,39.39,27894.0,33.2723,33.2723,33.2469,33.2638,27894.0
2018-05-15 13:20:00,39.39,39.43,39.39,39.41,129203.0,33.2638,33.2976,33.2638,33.2807,129203.0
2018-05-15 13:25:00,39.4,39.41,39.38,39.39,29901.0,33.2723,33.2807,33.2554,33.2638,29901.0
2018-05-15 13:30:00,39.39,39.41,39.37,39.4,54747.0,33.2638,33.2807,33.2469,33.2723,54747.0
2018-05-15 13:35:00,39.4,39.47,39.39,39.44,150598.0,33.2723,33.3314,33.2638,33.3061,150598.0
2018-05-15 13:40:00,39.45,39.49,39.44,39.48,59098.0,33.3145,33.3483,33.3061,33.3398,59098.0
2018-05-15 13:45:00,39.48,39.52,39.47,39.5,69691.0,33.3398,33.3736,33.3314,33.3567,69691.0
2018-05-15 13:50:00,39.49,39.5,39.46,39.47,47912.0,33.3483,33.3567,33.3229,33.3314,47912.0
2018-05-15 13:55:00,39.47,39.48,39.4,39.42,120237.0,33.3314,33.3398,33.2723,33.2892,120237.0
2018-05-15 14:00:00,39.42,39.43,39.39,39.41,84743.0,33.2892,33.2976,33.2638,33.2807,84743.0
2018-05-15 14:05:00,39.42,39.44,39.4,39.44,77503.0,33.2892,33.3061,33.2723,33.3061,77503.0
2018-05-15 14:10:00,39.44,39.47,39.4,39.41,80802.0,33.3061,33.3314,33.2723,33.2807,80802.0
2018-05-15 14:15:00,39.42,39.43,39.36,39.4,64055.0,33.2892,33.2976,33.2385,33.2723,64055.0
2018-05-15 14:20:00,39.39,39.41,39.33,39.33,79618.0,33.2638,33.2807,33.2132,33.2132,79618.0
2018-05-15 14:25:00,39.33,39.39,39.31,39.36,73881.0,33.2132,33.2638,33.1963,33.2385,73881.0
2018-05-15 14:30:00,39.36,39.45,39.36,39.44,82487.0,33.2385,33.3145,33.2385,33.3061,82487.0
2018-05-15 14:35:00,39.45,39.48,39.42,39.44,46456.0,33.3145,33.3398,33.2892,33.3061,46456.0
2018-05-15 14:40:00,39.44,39.45,39.42,39.45,44026.0,33.3061,33.3145,33.2892,33.3145,44026.0
2018-05-15 14:45:00,39.45,39.46,39.42,39.42,56929.0,33.3145,33.3229,33.2892,33.2892,56929.0
2018-05-15 14:50:00,39.43,39.45,39.41,39.45,53507.0,33.2976,33.3145,33.2807,33.3145,53507.0
2018-05-15 14:55:00,39.45,39.46,39.41,39.42,95638.0,33.3145,33.3229,33.2807,33.2892,95638.0
2018-05-15 15:00:00,39.42,39.44,39.38,39.41,70619.0,33.2892,33.3061,33.2554,33.2807,70619.0
2018-05-15 15:05:00,39.41,39.42,39.39,39.41,61985.0,33.2807,33.2892,33.2638,33.2807,61985.0
2018-05-15 15:10:00,39.41,39.41,39.36,39.4,90967.0,33.2807,33.2807,33.2385,33.2723,90967.0
2018-05-15 15:15:00,39.4,39.43,39.38,39.41,107768.0,33.2723,33.2976,33.2554,33.2807,107768.0
2018-05-15 15:20:00,39.41,39.43,39.38,39.39,90770.0,33.2807,33.2976,33.2554,33.2638,90770.0
2018-05-15 15:25:00,39.39,39.4,39.36,39.37,110049.0,33.2638,33.2723,33.2385,33.2469,110049.0
2018-05-15 15:30:00,39.37,39.42,39.36,39.41,103281.0,33.2469,33.2892,33.2385,33.2807,103281.0
2018-05-15 15:35:00,39.41,39.43,39.38,39.38,104089.0,33.2807,33.2976,33.2554,33.2554,104089.0
2018-05-15 15:40:00,39.38,39.4,39.37,39.39,147990.0,33.2554,33.2723,33.2469,33.2638,147990.0
2018-05-15 15:45:00,39.39,39.4,39.36,39.37,124422.0,33.2638,33.2723,33.2385,33.2469,124422.0
2018-05-15 15:50:00,39.36,39.41,39.36,39.38,150347.0,33.2385,33.2807,33.2385,33.2554,150347.0
2018-05-15 15:55:00,39.38,39.43,39.37,39.42,355194.0,33.2554,33.2976,33.2469,33.2892,355194.0
2018-05-16 09:30:00,39.52,39.71,39.43,39.45,172100.0,33.3736,33.5341,33.2976,33.3145,172100.0
2018-05-16 09:35:00,39.44,39.56,39.43,39.49,41195.0,33.3061,33.4074,33.2976,33.3483,41195.0
2018-05-16 09:40:00,39.5,39.55,39.48,39.51,67390.0,33.3567,33.399,33.3398,33.3652,67390.0
2018-05-16 09:45:00,39.5,39.56,39.48,39.51,95322.0,33.3567,33.4074,33.3398,33.3652,95322.0
2018-05-16 09:50:00,39.51,39.51,39.48,39.51,84163.0,33.3652,33.3652,33.3398,33.3652,84163.0
2018-05-16 09:55:00,39.51,39.53,39.48,39.49,40517.0,33.3652,33.3821,33.3398,33.3483,40517.0
2018-05-16 10:00:00,39.5,39.5,39.43,39.46,63780.0,33.3567,33.3567,33.2976,33.3229,63780.0
2018-05-16 10:05:00,39.46,39.46,39.35,39.39,66466.0,33.3229,33.3229,33.2301,33.2638,66466.0
2018-05-16 10:10:00,39.39,39.41,39.34,39.4,52954.0,33.2638,33.2807,33.2216,33.2723,52954.0
2018-05-16 10:15:00,39.4,39.5,39.4,39.42,121780.0,33.2723,33.3567,33.2723,33.2892,121780.0
2018-05-16 10:20:00,39.42,39.42,39.35,39.36,51323.0,33.2892,33.2892,33.2301,33.2385,51323.0
2018-05-16 10:25:00,39.37,39.41,39.36,39.39,52681.0,33.2469,33.2807,33.2385,33.2638,52681.0
2018-05-16 10:30:00,39.4,39.4,39.35,39.36,64675.0,33.2723,33.2723,33.2301,33.2385,64675.0
2018-05-16 10:35:00,39.36,39.37,39.32,39.34,45545.0,33.2385,33.2469,33.2047,33.2216,45545.0
2018-05-16 10:40:00,39.33,39.35,39.3,39.32,54645.0,33.2132,33.2301,33.1878,33.2047,54645.0
2018-05-16 10:45:00,39.32,39.34,39.32,39.32,36418.0,33.2047,33.2216,33.2047,33.2047,36418.0
2018-05-16 10:50:00,39.33,39.36,39.32,39.34,57421.0,33.2132,33.2385,33.2047,33.2216,57421.0
2018-05-16 10:55:00,39.34,39.38,39.34,39.34,26708.0,33.2216,33.2554,33.2216,33.2216,26708.0
2018-05-16 11:00:00,39.34,39.37,39.33,39.36,40915.0,33.2216,33.2469,33.2132,33.2385,40915.0
2018-05-16 11:05:00,39.36,39.37,39.34,39.37,25563.0,33.2385,33.2469,33.2216,33.2469,25563.0
2018-05-16 11:10:00,39.37,39.39,39.36,39.39,36901.0,33.2469,33.2638,33.2385,33.2638,36901.0
2018-05-16 11:15:00,39.4,39.42,39.39,39.39,30051.0,33.2723,33.2892,33.2638,33.2638,30051.0
2018-05-16 11:20:00,39.4,39.4,39.33,39.33,66488.0,33.2723,33.2723,33.2132,33.2132,66488.0
2018-05-16 11:25:00,39.33,39.38,39.33,39.37,63378.0,33.2132,33.2554,33.2132,33.2469,63378.0
2018-05-16 11:30:00,39.37,39.41,39.37,39.41,42877.0,33.2469,33.2807,33.2469,33.2807,42877.0
2018-05-16 11:35:00,39.4,39.43,39.38,39.38,60565.0,33.2723,33.2976,33.2554,33.2554,60565.0
2018-05-16 11:40:00,39.38,39.39,39.36,39.36,29977.0,33.2554,33.2638,33.2385,33.2385,29977.0
2018-05-16 11:45:00,39.36,39.39,39.36,39.39,51674.0,33.2385,33.2638,33.2385,33.2638,51674.0
2018-05-16 11:50:00,39.38,39.41,39.38,39.41,40877.0,33.2554,33.2807,33.2554,33.2807,40877.0
2018-05-16 11:55:00,39.41,39.43,39.39,39.41,20363.0,33.2807,33.2976,33.2638,33.2807,20363.0
2018-05-16 12:00:00,39.42,39.48,39.41,39.47,56883.0,33.2892,33.3398,33.2807,33.3314,56883.0
2018-05-16 12:05:00,39.47,39.52,39.46,39.49,39657.0,33.3314,33.3736,33.3229,33.3483,39657.0
2018-05-16 12:10:00,39.49,39.5,39.46,39.48,36005.0,33.3483,33.3567,33.3229,33.3398,36005.0
2018-05-16 12:15:00,39.49,39.49,39.46,39.46,30675.0,33.3483,33.3483,33.3229,33.3229,30675.0
2018-05-16 12:20:00,39.46,39.49,39.43,39.48,52180.0,33.3229,33.3483,33.2976,33.3398,52180.0
2018-05-16 12:25:00,39.48,39.52,39.48,39.52,28023.0,33.3398,33.3736,33.3398,33.3736,28023.0
2018-05-16 12:30:00,39.52,39.57,39.51,39.57,36454.0,33.3736,33.4158,33.3652,33.4158,36454.0
2018-05-16 12:35:00,39.57,39.57,39.56,39.57,12346.0,33.4158,33.4158,33.4074,33.4158,12346.0
2018-05-16 12:40:00,39.57,39.6,39.56,39.57,57081.0,33.4158,33.4412,33.4074,33.4158,57081.0
2018-05-16 12:45:00,39.57,39.57,39.56,39.56,27160.0,33.4158,33.4158,33.4074,33.4074,27160.0
2018-05-16 12:50:00,39.57,39.57,39.56,39.57,33548.0,33.4158,33.4158,33.4074,33.4158,33548.0
2018-05-16 12:55:00,39.57,39.57,39.56,39.57,28379.0,33.4158,33.4158,33.4074,33.4158,28379.0
2018-05-16 13:00:00,39.57,39.58,39.55,39.56,58158.0,33.4158,33.4243,33.399,33.4074,58158.0
2018-05-16 13:05:00,39.56,39.57,39.53,39.54,35704.0,33.4074,33.4158,33.3821,33.3905,35704.0
2018-05-16 13:10:00,39.55,39.57,39.54,39.57,22723.0,33.399,33.4158,33.3905,33.4158,22723.0
2018-05-16 13:15:00,39.57,39.57,39.54,39.56,38080.0,33.4158,33.4158,33.3905,33.4074,38080.0
2018-05-16 13:20:00,39.57,39.57,39.53,39.55,32737.0,33.4158,33.4158,33.3821,33.399,32737.0
2018-05-16 13:25:00,39.55,39.57,39.54,39.55,44029.0,33.399,33.4158,33.3905,33.399,44029.0
2018-05-16 13:30:00,39.55,39.57,39.55,39.56,21655.0,33.399,33.4158,33.399,33.4074,21655.0
2018-05-16 13:35:00,39.57,39.57,39.55,39.56,30813.0,33.4158,33.4158,33.399,33.4074,30813.0
2018-05-16 13:40:00,39.56,39.58,39.52,39.54,61804.0,33.4074,33.4243,33.3736,33.3905,61804.0
2018-05-16 13:45:00,39.54,39.54,39.53,39.54,12410.0,33.3905,33.3905,33.3821,33.3905,12410.0
2018-05-16 13:50:00,39.54,39.55,39.53,39.54,21096.0,33.3905,33.399,33.3821,33.3905,21096.0
2018-05-16 13:55:00,39.55,39.58,39.54,39.58,34202.0,33.399,33.4243,33.3905,33.4243,34202.0
2018-05-16 14:00:00,39.58,39.6,39.57,39.59,40198.0,33.4243,33.4412,33.4158,33.4327,40198.0
2018-05-16 14:05:00,39.59,39.6,39.58,39.59,26861.0,33.4327,33.4412,33.4243,33.4327,26861.0
2018-05-16 14:10:00,39.6,39.62,39.6,39.62,39319.0,33.4412,33.4581,33.4412,33.4581,39319.0
2018-05-16 14:15:00,39.62,39.67,39.62,39.66,47419.0,33.4581,33.5003,33.4581,33.4918,47419.0
2018-05-16 14:20:00,39.67,39.67,39.66,39.67,35870.0,33.5003,33.5003,33.4918,33.5003,35870.0
2018-05-16 14:25:00,39.66,39.67,39.64,39.66,55292.0,33.4918,33.5003,33.475,33.4918,55292.0
2018-05-16 14:30:00,39.66,39.67,39.63,39.67,44832.0,33.4918,33.5003,33.4665,33.5003,44832.0
2018-05-16 14:35:00,39.66,39.7,39.65,39.69,62999.0,33.4918,33.5256,33.4834,33.5172,62999.0
2018-05-16 14:40:00,39.69,39.7,39.68,39.69,31852.0,33.5172,33.5256,33.5087,33.5172,31852.0
2018-05-16 14:45:00,39.7,39.7,39.69,39.69,22961.0,33.5256,33.5256,33.5172,33.5172,22961.0
2018-05-16 14:50:00,39.7,39.7,39.65,39.66,50175.0,33.5256,33.5256,33.4834,33.4918,50175.0
2018-05-16 14:55:00,39.65,39.7,39.65,39.69,87360.0,33.4834,33.5256,33.4834,33.5172,87360.0
2018-05-16 15:00:00,39.68,39.68,39.62,39.63,38635.0,33.5087,33.5087,33.4581,33.4665,38635.0
2018-05-16 15:05:00,39.63,39.63,39.58,39.6,49192.0,33.4665,33.4665,33.4243,33.4412,49192.0
2018-05-16 15:10:00,39.61,39.61,39.6,39.61,28739.0,33.4496,33.4496,33.4412,33.4496,28739.0
2018-05-16 15:15:00,39.61,39.63,39.6,39.63,62766.0,33.4496,33.4665,33.4412,33.4665,62766.0
2018-05-16 15:20:00,39.63,39.64,39.61,39.62,51330.0,33.4665,33.475,33.4496,33.4581,51330.0
2018-05-16 15:25:00,39.62,39.66,39.61,39.63,66477.0,33.4581,33.4918,33.4496,33.4665,66477.0
2018-05-16 15:30:00,39.63,39.64,39.61,39.62,85387.0,33.4665,33.475,33.4496,33.4581,85387.0
2018-05-16 15:35:00,39.61,39.61,39.57,39.59,72771.0,33.4496,33.4496,33.4158,33.4327,72771.0
2018-05-16 15:40:00,39.59,39.6,39.54,39.54,56224.0,33.4327,33.4412,33.3905,33.3905,56224.0
2018-05-16 15:45:00,39.55,39.58,39.51,39.51,152718.0,33.399,33.4243,33.3652,33.3652,152718.0
2018-05-16 15:50:00,39.52,39.55,39.51,39.55,101422.0,33.3736,33.399,33.3652,33.399,101422.0
2018-05-16 15:55:00,39.54,39.56,39.52,39.53,344906.0,33.3905,33.4074,33.3736,33.3821,344906.0
2018-05-17 09:30:00,39.56,39.76,39.41,39.67,178901.0,33.4074,33.5763,33.2807,33.5003,178901.0
2018-05-17 09:35:00,39.66,39.81,39.63,39.71,127216.0,33.4918,33.6185,33.4665,33.5341,127216.0
2018-05-17 09:40:00,39.71,39.77,39.67,39.74,124918.0,33.5341,33.5847,33.5003,33.5594,124918.0
2018-05-17 09:45:00,39.73,39.8,39.71,39.76,57808.0,33.551,33.6101,33.5341,33.5763,57808.0
2018-05-17 09:50:00,39.76,39.8,39.71,39.72,81313.0,33.5763,33.6101,33.5341,33.5425,81313.0
2018-05-17 09:55:00,39.72,39.75,39.7,39.72,68967.0,33.5425,33.5678,33.5256,33.5425,68967.0
2018-05-17 10:00:00,39.72,39.77,39.71,39.74,67997.0,33.5425,33.5847,33.5341,33.5594,67997.0
2018-05-17 10:05:00,39.73,39.74,39.7,39.72,92759.0,33.551,33.5594,33.5256,33.5425,92759.0
2018-05-17 10:10:00,39.71,39.75,39.71,39.75,49969.0,33.5341,33.5678,33.5341,33.5678,49969.0
2018-05-17 10:15:00,39.75,39.76,39.71,39.73,39631.0,33.5678,33.5763,33.5341,33.551,39631.0
2018-05-17 10:20:00,39.74,39.83,39.74,39.81,65457.0,33.5594,33.6354,33.5594,33.6185,65457.0
2018-05-17 10:25:00,39.81,39.82,39.74,39.74,51357.0,33.6185,33.627,33.5594,33.5594,51357.0
2018-05-17 10:30:00,39.75,39.76,39.71,39.75,49401.0,33.5678,33.5763,33.5341,33.5678,49401.0
2018-05-17 10:35:00,39.75,39.75,39.71,39.72,42625.0,33.5678,33.5678,33.5341,33.5425,42625.0
2018-05-17 10:40:00,39.71,39.76,39.71,39.75,42281.0,33.5341,33.5763,33.5341,33.5678,42281.0
2018-05-17 10:45:00,39.76,39.78,39.73,39.76,51218.0,33.5763,33.5932,33.551,33.5763,51218.0
2018-05-17 10:50:00,39.76,39.82,39.76,39.8,49000.0,33.5763,33.627,33.5763,33.6101,49000.0
2018-05-17 10:55:00,39.79,39.82,39.76,39.8,66991.0,33.6016,33.627,33.5763,33.6101,66991.0
2018-05-17 11:00:00,39.8,39.8,39.71,39.72,64155.0,33.6101,33.6101,33.5341,33.5425,64155.0
2018-05-17 11:05:00,39.73,39.73,39.64,39.64,66898.0,33.551,33.551,33.475,33.475,66898.0
2018-05-17 11:10:00,39.65,39.67,39.62,39.65,44288.0,33.4834,33.5003,33.4581,33.4834,44288.0
2018-05-17 11:15:00,39.65,39.65,39.61,39.62,30537.0,33.4834,33.4834,33.4496,33.4581,30537.0
2018-05-17 11:20:00,39.62,39.64,39.6,39.6,91132.0,33.4581,33.475,33.4412,33.4412,91132.0
2018-05-17 11:25:00,39.6,39.61,39.58,39.58,39228.0,33.4412,33.4496,33.4243,33.4243,39228.0
2018-05-17 11:30:00,39.58,39.59,39.54,39.55,34840.0,33.4243,33.4327,33.3905,33.399,34840.0
2018-05-17 11:35:00,39.55,39.55,39.53,39.54,44663.0,33.399,33.399,33.3821,33.3905,44663.0
2018-05-17 11:40:00,39.53,39.56,39.53,39.55,53437.0,33.3821,33.4074,33.3821,33.399,53437.0
2018-05-17 11:45:00,39.55,39.64,39.55,39.63,48273.0,33.399,33.475,33.399,33.4665,48273.0
2018-05-17 11:50:00,39.63,39.64,39.61,39.62,51838.0,33.4665,33.475,33.4496,33.4581,51838.0
2018-05-17 11:55:00,39.62,39.64,39.6,39.6,68166.0,33.4581,33.475,33.4412,33.4412,68166.0
2018-05-17 12:00:00,39.61,39.62,39.61,39.61,17532.0,33.4496,33.4581,33.4496,33.4496,17532.0
2018-05-17 12:05:00,39.61,39.62,39.56,39.58,34729.0,33.4496,33.4581,33.4074,33.4243,34729.0
2018-05-17 12:10:00,39.58,39.64,39.58,39.64,58043.0,33.4243,33.475,33.4243,33.475,58043.0
2018-05-17 12:15:00,39.63,39.64,39.6,39.6,47790.0,33.4665,33.475,33.4412,33.4412,47790.0
2018-05-17 12:20:00,39.6,39.66,39.6,39.64,38509.0,33.4412,33.4918,33.4412,33.475,38509.0
2018-05-17 12:25:00,39.65,39.65,39.6,39.6,29473.0,33.4834,33.4834,33.4412,33.4412,29473.0
2018-05-17 12:30:00,39.61,39.64,39.57,39.63,66128.0,33.4496,33.475,33.4158,33.4665,66128.0
2018-05-17 12:35:00,39.62,39.65,39.6,39.61,42315.0,33.4581,33.4834,33.4412,33.4496,42315.0
2018-05-17 12:40:00,39.61,39.61,39.55,39.57,40774.0,33.4496,33.4496,33.399,33.4158,40774.0
2018-05-17 12:45:00,39.57,39.59,39.56,39.56,27654.0,33.4158,33.4327,33.4074,33.4074,27654.0
2018-05-17 12:50:00,39.56,39.57,39.54,39.55,28448.0,33.4074,33.4158,33.3905,33.399,28448.0
2018-05-17 12:55:00,39.54,39.6,39.54,39.58,24107.0,33.3905,33.4412,33.3905,33.4243,24107.0
2018-05-17 13:00:00,39.58,39.58,39.53,39.55,23539.0,33.4243,33.4243,33.3821,33.399,23539.0
2018-05-17 13:05:00,39.55,39.58,39.55,39.56,31657.0,33.399,33.4243,33.399,33.4074,31657.0
2018-05-17 13:10:00,39.56,39.57,39.53,39.55,36604.0,33.4074,33.4158,33.3821,33.399,36604.0
2018-05-17 13:15:00,39.55,39.58,39.53,39.54,26382.0,33.399,33.4243,33.3821,33.3905,26382.0
2018-05-17 13:20:00,39.54,39.56,39.53,39.56,18165.0,33.3905,33.4074,33.3821,33.4074,18165.0
2018-05-17 13:25:00,39.56,39.56,39.54,39.55,39592.0,33.4074,33.4074,33.3905,33.399,39592.0
2018-05-17 13:30:00,39.56,39.6,39.55,39.57,18228.0,33.4074,33.4412,33.399,33.4158,18228.0
2018-05-17 13:35:00,39.57,39.58,39.56,39.57,27106.0,33.4158,33.4243,33.4074,33.4158,27106.0
2018-05-17 13:40:00,39.58,39.58,39.45,39.46,66252.0,33.4243,33.4243,33.3145,33.3229,66252.0
2018-05-17 13:45:00,39.45,39.49,39.45,39.49,23518.0,33.3145,33.3483,33.3145,33.3483,23518.0
2018-05-17 13:50:00,39.49,39.52,39.44,39.44,51859.0,33.3483,33.3736,33.3061,33.3061,51859.0
2018-05-17 13:55:00,39.45,39.45,39.37,39.37,45081.0,33.3145,33.3145,33.2469,33.2469,45081.0
2018-05-17 14:00:00,39.36,39.39,39.35,39.39,29548.0,33.2385,33.2638,33.2301,33.2638,29548.0
2018-05-17 14:05:00,39.39,39.41,39.37,39.41,43344.0,33.2638,33.2807,33.2469,33.2807,43344.0
2018-05-17 14:10:00,39.42,39.45,39.41,39.41,54988.0,33.2892,33.3145,33.2807,33.2807,54988.0
2018-05-17 14:15:00,39.41,39.43,39.37,39.43,90409.0,33.2807,33.2976,33.2469,33.2976,90409.0
2018-05-17 14:20:00,39.44,39.45,39.41,39.41,27492.0,33.3061,33.3145,33.2807,33.2807,27492.0
2018-05-17 14:25:00,39.41,39.44,39.4,39.43,35175.0,33.2807,33.3061,33.2723,33.2976,35175.0
2018-05-17 14:30:00,39.43,39.45,39.41,39.43,27034.0,33.2976,33.3145,33.2807,33.2976,27034.0
2018-05-17 14:35:00,39.43,39.44,39.39,39.39,52837.0,33.2976,33.3061,33.2638,33.2638,52837.0
2018-05-17 14:40:00,39.4,39.41,39.38,39.4,38110.0,33.2723,33.2807,33.2554,33.2723,38110.0
2018-05-17 14:45:00,39.4,39.42,39.39,39.4,29890.0,33.2723,33.2892,33.2638,33.2723,29890.0
2018-05-17 14:50:00,39.4,39.42,39.38,39.41,39803.0,33.2723,33.2892,33.2554,33.2807,39803.0
2018-05-17 14:55:00,39.42,39.43,39.4,39.41,45854.0,33.2892,33.2976,33.2723,33.2807,45854.0
2018-05-17 15:00:00,39.41,39.43,39.4,39.41,55981.0,33.2807,33.2976,33.2723,33.2807,55981.0
2018-05-17 15:05:00,39.41,39.43,39.4,39.41,35119.0,33.2807,33.2976,33.2723,33.2807,35119.0
2018-05-17 15:10:00,39.42,39.47,39.4,39.46,64577.0,33.2892,33.3314,33.2723,33.3229,64577.0
2018-05-17 15:15:00,39.45,39.46,39.4,39.43,30615.0,33.3145,33.3229,33.2723,33.2976,30615.0
2018-05-17 15:20:00,39.43,39.44,39.41,39.44,33681.0,33.2976,33.3061,33.2807,33.3061,33681.0
2018-05-17 15:25:00,39.43,39.44,39.41,39.42,55925.0,33.2976,33.3061,33.2807,33.2892,55925.0
2018-05-17 15:30:00,39.42,39.43,39.41,39.42,83954.0,33.2892,33.2976,33.2807,33.2892,83954.0
2018-05-17 15:35:00,39.43,39.43,39.4,39.41,77905.0,33.2976,33.2976,33.2723,33.2807,77905.0
2018-05-17 15:40:00,39.41,39.42,39.4,39.41,77209.0,33.2807,33.2892,33.2723,33.2807,77209.0
2018-05-17 15:45:00,39.41,39.5,39.41,39.5,79724.0,33.2807,33.3567,33.2807,33.3567,79724.0
2018-05-17 15:50:00,39.5,39.54,39.48,39.51,138040.0,33.3567,33.3905,33.3398,33.3652,138040.0
2018-05-17 15:55:00,39.51,39.55,39.5,39.51,352674.0,33.3652,33.399,33.3567,33.3652,352674.0
2018-05-18 09:30:00,39.51,39.51,38.96,39.06,547734.0,33.3652,33.3652,32.9007,32.9852,547734.0
2018-05-18 09:35:00,39.07,39.25,39.05,39.12,77031.0,32.9936,33.1456,32.9767,33.0358,77031.0
2018-05-18 09:40:00,39.14,39.23,39.1,39.21,153799.0,33.0527,33.1287,33.0189,33.1118,153799.0
2018-05-18 09:45:00,39.2,39.25,39.13,39.14,174031.0,33.1034,33.1456,33.0443,33.0527,174031.0
2018-05-18 09:50:00,39.15,39.16,39.03,39.08,152404.0,33.0612,33.0696,32.9598,33.002,152404.0
2018-05-18 09:55:00,39.09,39.11,39.05,39.06,159062.0,33.0105,33.0274,32.9767,32.9852,159062.0
2018-05-18 10:00:00,39.07,39.07,38.95,38.98,128973.0,32.9936,32.9936,32.8923,32.9176,128973.0
2018-05-18 10:05:00,38.99,39.02,38.94,39.02,121612.0,32.926,32.9514,32.8838,32.9514,121612.0
2018-05-18 10:10:00,39.01,39.02,38.96,38.98,113424.0,32.9429,32.9514,32.9007,32.9176,113424.0
2018-05-18 10:15:00,38.98,39.06,38.98,39.03,120692.0,32.9176,32.9852,32.9176,32.9598,120692.0
2018-05-18 10:20:00,39.04,39.12,39.02,39.12,77336.0,32.9683,33.0358,32.9514,33.0358,77336.0
2018-05-18 10:25:00,39.12,39.12,39.07,39.1,72709.0,33.0358,33.0358,32.9936,33.0189,72709.0
2018-05-18 10:30:00,39.1,39.13,39.07,39.11,88530.0,33.0189,33.0443,32.9936,33.0274,88530.0
2018-05-18 10:35:00,39.12,39.12,39.02,39.05,114334.0,33.0358,33.0358,32.9514,32.9767,114334.0
2018-05-18 10:40:00,39.05,39.11,39.02,39.09,92523.0,32.9767,33.0274,32.9514,33.0105,92523.0
2018-05-18 10:45:00,39.1,39.19,39.1,39.17,103231.0,33.0189,33.0949,33.0189,33.0781,103231.0
2018-05-18 10:50:00,39.17,39.2,39.16,39.19,45208.0,33.0781,33.1034,33.0696,33.0949,45208.0
2018-05-18 10:55:00,39.19,39.2,39.14,39.17,74539.0,33.0949,33.1034,33.0527,33.0781,74539.0
2018-05-18 11:00:00,39.17,39.25,39.16,39.25,61427.0,33.0781,33.1456,33.0696,33.1456,61427.0
2018-05-18 11:05:00,39.25,39.29,39.22,39.24,64147.0,33.1456,33.1794,33.1203,33.1372,64147.0
2018-05-18 11:10:00,39.24,39.26,39.22,39.23,69230.0,33.1372,33.1541,33.1203,33.1287,69230.0
2018-05-18 11:15:00,39.23,39.26,39.22,39.26,65495.0,33.1287,33.1541,33.1203,33.1541,65495.0
2018-05-18 11:20:00,39.27,39.27,39.24,39.26,51700.0,33.1625,33.1625,33.1372,33.1541,51700.0
2018-05-18 11:25:00,39.26,39.27,39.22,39.27,62747.0,33.1541,33.1625,33.1203,33.1625,62747.0
2018-05-18 11:30:00,39.27,39.33,39.26,39.31,62050.0,33.1625,33.2132,33.1541,33.1963,62050.0
2018-05-18 11:35:00,39.31,39.37,39.3,39.37,51357.0,33.1963,33.2469,33.1878,33.2469,51357.0
2018-05-18 11:40:00,39.36,39.42,39.35,39.42,71814.0,33.2385,33.2892,33.2301,33.2892,71814.0
2018-05-18 11:45:00,39.42,39.44,39.42,39.43,116652.0,33.2892,33.3061,33.2892,33.2976,116652.0
2018-05-18 11:50:00,39.43,39.43,39.42,39.43,39125.0,33.2976,33.2976,33.2892,33.2976,39125.0
2018-05-18 11:55:00,39.43,39.46,39.42,39.46,59470.0,33.2976,33.3229,33.2892,33.3229,59470.0
2018-05-18 12:00:00,39.45,39.46,39.39,39.39,114678.0,33.3145,33.3229,33.2638,33.2638,114678.0
2018-05-18 12:05:00,39.4,39.41,39.37,39.4,33382.0,33.2723,33.2807,33.2469,33.2723,33382.0
2018-05-18 12:10:00,39.39,39.47,39.38,39.45,61659.0,33.2638,33.3314,33.2554,33.3145,61659.0
2018-05-18 12:15:00,39.45,39.46,39.43,39.45,30358.0,33.3145,33.3229,33.2976,33.3145,30358.0
2018-05-18 12:20:00,39.44,39.45,39.41,39.43,62335.0,33.3061,33.3145,33.2807,33.2976,62335.0
2018-05-18 12:25:00,39.42,39.46,39.42,39.43,60515.0,33.2892,33.3229,33.2892,33.2976,60515.0
2018-05-18 12:30:00,39.42,39.43,39.38,39.41,50181.0,33.2892,33.2976,33.2554,33.2807,50181.0
2018-05-18 12:35:00,39.41,39.41,39.37,39.37,49627.0,33.2807,33.2807,33.2469,33.2469,49627.0
2018-05-18 12:40:00,39.37,39.39,39.36,39.38,53220.0,33.2469,33.2638,33.2385,33.2554,53220.0
2018-05-18 12:45:00,39.39,39.45,39.39,39.39,49339.0,33.2638,33.3145,33.2638,33.2638,49339.0
2018-05-18 12:50:00,39.39,39.41,39.36,39.37,42689.0,33.2638,33.2807,33.2385,33.2469,42689.0
2018-05-18 12:55:00,39.38,39.45,39.37,39.45,29204.0,33.2554,33.3145,33.2469,33.3145,29204.0
2018-05-18 13:00:00,39.45,39.45,39.39,39.44,61991.0,33.3145,33.3145,33.2638,33.3061,61991.0
2018-05-18 13:05:00,39.44,39.46,39.42,39.42,35369.0,33.3061,33.3229,33.2892,33.2892,35369.0
2018-05-18 13:10:00,39.43,39.47,39.42,39.47,29455.0,33.2976,33.3314,33.2892,33.3314,29455.0
2018-05-18 13:15:00,39.47,39.49,39.45,39.48,40882.0,33.3314,33.3483,33.3145,33.3398,40882.0
2018-05-18 13:20:00,39.48,39.48,39.46,39.48,25421.0,33.3398,33.3398,33.3229,33.3398,25421.0
2018-05-18 13:25:00,39.48,39.48,39.46,39.46,30771.0,33.3398,33.3398,33.3229,33.3229,30771.0
2018-05-18 13:30:00,39.47,39.48,39.46,39.47,26200.0,33.3314,33.3398,33.3229,33.3314,26200.0
2018-05-18 13:35:00,39.46,39.47,39.44,39.46,32904.0,33.3229,33.3314,33.3061,33.3229,32904.0
2018-05-18 13:40:00,39.46,39.51,39.46,39.49,30820.0,33.3229,33.3652,33.3229,33.3483,30820.0
2018-05-18 13:45:00,39.48,39.56,39.48,39.55,57756.0,33.3398,33.4074,33.3398,33.399,57756.0
2018-05-18 13:50:00,39.55,39.56,39.52,39.54,57898.0,33.399,33.4074,33.3736,33.3905,57898.0
2018-05-18 13:55:00,39.53,39.55,39.52,39.53,32733.0,33.3821,33.399,33.3736,33.3821,32733.0
2018-05-18 14:00:00,39.53,39.53,39.51,39.52,29523.0,33.3821,33.3821,33.3652,33.3736,29523.0
2018-05-18 14:05:00,39.52,39.53,39.51,39.53,26969.0,33.3736,33.3821,33.3652,33.3821,26969.0
2018-05-18 14:10:00,39.53,39.56,39.51,39.55,38085.0,33.3821,33.4074,33.3652,33.399,38085.0
2018-05-18 14:15:00,39.56,39.61,39.54,39.61,61376.0,33.4074,33.4496,33.3905,33.4496,61376.0
2018-05-18 14:20:00,39.61,39.64,39.59,39.63,58488.0,33.4496,33.475,33.4327,33.4665,58488.0
2018-05-18 14:25:00,39.63,39.63,39.6,39.63,50859.0,33.4665,33.4665,33.4412,33.4665,50859.0
2018-05-18 14:30:00,39.62,39.63,39.58,39.58,40178.0,33.4581,33.4665,33.4243,33.4243,40178.0
2018-05-18 14:35:00,39.58,39.6,39.56,39.6,53915.0,33.4243,33.4412,33.4074,33.4412,53915.0
2018-05-18 14:40:00,39.59,39.61,39.59,39.61,26158.0,33.4327,33.4496,33.4327,33.4496,26158.0
2018-05-18 14:45:00,39.6,39.61,39.59,39.59,36861.0,33.4412,33.4496,33.4327,33.4327,36861.0
2018-05-18 14:50:00,39.59,39.61,39.59,39.61,30115.0,33.4327,33.4496,33.4327,33.4496,30115.0
2018-05-18 14:55:00,39.61,39.61,39.59,39.61,46827.0,33.4496,33.4496,33.4327,33.4496,46827.0
2018-05-18 15:00:00,39.61,39.64,39.56,39.56,63308.0,33.4496,33.475,33.4074,33.4074,63308.0
2018-05-18 15:05:00,39.56,39.57,39.54,39.55,43157.0,33.4074,33.4158,33.3905,33.399,43157.0
2018-05-18 15:10:00,39.55,39.57,39.54,39.57,91071.0,33.399,33.4158,33.3905,33.4158,91071.0
2018-05-18 15:15:00,39.57,39.57,39.5,39.5,59834.0,33.4158,33.4158,33.3567,33.3567,59834.0
2018-05-18 15:20:00,39.5,39.57,39.5,39.57,111963.0,33.3567,33.4158,33.3567,33.4158,111963.0
2018-05-18 15:25:00,39.57,39.57,39.55,39.57,73104.0,33.4158,33.4158,33.399,33.4158,73104.0
2018-05-18 15:30:00,39.57,39.57,39.56,39.57,55794.0,33.4158,33.4158,33.4074,33.4158,55794.0
2018-05-18 15:35:00,39.57,39.58,39.55,39.55,126319.0,33.4158,33.4243,33.399,33.399,126319.0
2018-05-18 15:40:00,39.55,39.57,39.55,39.55,115011.0,33.399,33.4158,33.399,33.399,115011.0
2018-05-18 15:45:00,39.55,39.56,39.49,39.53,164465.0,33.399,33.4074,33.3483,33.3821,164465.0
2018-05-18 15:50:00,39.52,39.58,39.52,39.58,236904.0,33.3736,33.4243,33.3736,33.4243,236904.0
2018-05-18 15:55:00,39.58,39.68,39.55,39.66,1114917.0,33.4243,33.5087,33.399,33.4918,1114917.0
2018-05-21 09:30:00,39.72,39.91,39.58,39.65,208162.0,33.5425,33.703,33.4243,33.4834,208162.0
2018-05-21 09:35:00,39.65,39.74,39.6,39.72,81282.0,33.4834,33.5594,33.4412,33.5425,81282.0
2018-05-21 09:40:00,39.72,39.79,39.68,39.78,67629.0,33.5425,33.6016,33.5087,33.5932,67629.0
2018-05-21 09:45:00,39.78,39.8,39.68,39.72,95093.0,33.5932,33.6101,33.5087,33.5425,95093.0
2018-05-21 09:50:00,39.72,39.73,39.64,39.68,92992.0,33.5425,33.551,33.475,33.5087,92992.0
2018-05-21 09:55:00,39.68,39.72,39.64,39.69,142857.0,33.5087,33.5425,33.475,33.5172,142857.0
2018-05-21 10:00:00,39.7,39.77,39.68,39.75,59521.0,33.5256,33.5847,33.5087,33.5678,59521.0
2018-05-21 10:05:00,39.75,39.83,39.73,39.83,52978.0,33.5678,33.6354,33.551,33.6354,52978.0
2018-05-21 10:10:00,39.83,39.9,39.8,39.81,77862.0,33.6354,33.6945,33.6101,33.6185,77862.0
2018-05-21 10:15:00,39.8,39.84,39.73,39.76,212669.0,33.6101,33.6438,33.551,33.5763,212669.0
2018-05-21 10:20:00,39.75,39.8,39.73,39.8,54775.0,33.5678,33.6101,33.551,33.6101,54775.0
2018-05-21 10:25:00,39.8,39.8,39.72,39.76,49016.0,33.6101,33.6101,33.5425,33.5763,49016.0
2018-05-21 10:30:00,39.76,39.78,39.71,39.72,50184.0,33.5763,33.5932,33.5341,33.5425,50184.0
2018-05-21 10:35:00,39.71,39.74,39.65,39.68,42488.0,33.5341,33.5594,33.4834,33.5087,42488.0
2018-05-21 10:40:00,39.69,39.73,39.67,39.71,124559.0,33.5172,33.551,33.5003,33.5341,124559.0
2018-05-21 10:45:00,39.71,39.73,39.69,39.71,54689.0,33.5341,33.551,33.5172,33.5341,54689.0
2018-05-21 10:50:00,39.71,39.71,39.6,39.6,68577.0,33.5341,33.5341,33.4412,33.4412,68577.0
2018-05-21 10:55:00,39.59,39.6,39.55,39.55,38597.0,33.4327,33.4412,33.399,33.399,38597.0
2018-05-21 11:00:00,39.56,39.61,39.55,39.6,49386.0,33.4074,33.4496,33.399,33.4412,49386.0
2018-05-21 11:05:00,39.6,39.61,39.55,39.6,65693.0,33.4412,33.4496,33.399,33.4412,65693.0
2018-05-21 11:10:00,39.61,39.62,39.55,39.55,53369.0,33.4496,33.4581,33.399,33.399,53369.0
2018-05-21 11:15:00,39.55,39.58,39.48,39.52,123911.0,33.399,33.4243,33.3398,33.3736,123911.0
2018-05-21 11:20:00,39.51,39.52,39.44,39.45,77040.0,33.3652,33.3736,33.3061,33.3145,77040.0
2018-05-21 11:25:00,39.45,39.45,39.29,39.33,175231.0,33.3145,33.3145,33.1794,33.2132,175231.0
2018-05-21 11:30:00,39.33,39.42,39.33,39.35,65459.0,33.2132,33.2892,33.2132,33.2301,65459.0
2018-05-21 11:35:00,39.35,39.42,39.33,39.41,50808.0,33.2301,33.2892,33.2132,33.2807,50808.0
2018-05-21 11:40:00,39.41,39.44,39.4,39.42,66815.0,33.2807,33.3061,33.2723,33.2892,66815.0
2018-05-21 11:45:00,39.42,39.45,39.41,39.43,55374.0,33.2892,33.3145,33.2807,33.2976,55374.0
2018-05-21 11:50:00,39.42,39.45,39.41,39.44,31967.0,33.2892,33.3145,33.2807,33.3061,31967.0
2018-05-21 11:55:00,39.44,39.45,39.4,39.45,64754.0,33.3061,33.3145,33.2723,33.3145,64754.0
2018-05-21 12:00:00,39.45,39.45,39.41,39.45,37024.0,33.3145,33.3145,33.2807,33.3145,37024.0
2018-05-21 12:05:00,39.46,39.46,39.41,39.41,44109.0,33.3229,33.3229,33.2807,33.2807,44109.0
2018-05-21 12:10:00,39.41,39.49,39.41,39.47,50549.0,33.2807,33.3483,33.2807,33.3314,50549.0
2018-05-21 12:15:00,39.48,39.49,39.41,39.45,40678.0,33.3398,33.3483,33.2807,33.3145,40678.0
2018-05-21 12:20:00,39.44,39.46,39.43,39.45,45966.0,33.3061,33.3229,33.2976,33.3145,45966.0
2018-05-21 12:25:00,39.44,39.46,39.43,39.46,28171.0,33.3061,33.3229,33.2976,33.3229,28171.0
2018-05-21 12:30:00,39.46,39.49,39.44,39.49,46046.0,33.3229,33.3483,33.3061,33.3483,46046.0
2018-05-21 12:35:00,39.49,39.49,39.46,39.46,34493.0,33.3483,33.3483,33.3229,33.3229,34493.0
2018-05-21 12:40:00,39.46,39.46,39.43,39.45,28236.0,33.3229,33.3229,33.2976,33.3145,28236.0
2018-05-21 12:45:00,39.45,39.45,39.36,39.38,43651.0,33.3145,33.3145,33.2385,33.2554,43651.0
2018-05-21 12:50:00,39.38,39.39,39.36,39.36,25710.0,33.2554,33.2638,33.2385,33.2385,25710.0
2018-05-21 12:55:00,39.36,39.39,39.36,39.39,36473.0,33.2385,33.2638,33.2385,33.2638,36473.0
2018-05-21 13:00:00,39.39,39.4,39.38,39.38,34433.0,33.2638,33.2723,33.2554,33.2554,34433.0
2018-05-21 13:05:00,39.37,39.39,39.35,39.39,33406.0,33.2469,33.2638,33.2301,33.2638,33406.0
2018-05-21 13:10:00,39.38,39.39,39.35,39.36,45970.0,33.2554,33.2638,33.2301,33.2385,45970.0
2018-05-21 13:15:00,39.36,39.39,39.34,39.39,38485.0,33.2385,33.2638,33.2216,33.2638,38485.0
2018-05-21 13:20:00,39.39,39.39,39.35,39.35,34389.0,33.2638,33.2638,33.2301,33.2301,34389.0
2018-05-21 13:25:00,39.34,39.37,39.32,39.33,33492.0,33.2216,33.2469,33.2047,33.2132,33492.0
2018-05-21 13:30:00,39.33,39.34,39.28,39.3,35480.0,33.2132,33.2216,33.1709,33.1878,35480.0
2018-05-21 13:35:00,39.29,39.32,39.27,39.32,34728.0,33.1794,33.2047,33.1625,33.2047,34728.0
2018-05-21 13:40:00,39.31,39.33,39.3,39.33,41617.0,33.1963,33.2132,33.1878,33.2132,41617.0
2018-05-21 13:45:00,39.33,39.33,39.29,39.3,36090.0,33.2132,33.2132,33.1794,33.1878,36090.0
2018-05-21 13:50:00,39.29,39.3,39.27,39.29,50973.0,33.1794,33.1878,33.1625,33.1794,50973.0
2018-05-21 13:55:00,39.3,39.33,39.28,39.3,70444.0,33.1878,33.2132,33.1709,33.1878,70444.0
2018-05-21 14:00:00,39.3,39.31,39.27,39.29,49852.0,33.1878,33.1963,33.1625,33.1794,49852.0
2018-05-21 14:05:00,39.29,39.3,39.28,39.3,31922.0,33.1794,33.1878,33.1709,33.1878,31922.0
2018-05-21 14:10:00,39.3,39.33,39.28,39.29,48107.0,33.1878,33.2132,33.1709,33.1794,48107.0
2018-05-21 14:15:00,39.29,39.31,39.27,39.29,47765.0,33.1794,33.1963,33.1625,33.1794,47765.0
2018-05-21 14:20:00,39.29,39.33,39.29,39.33,43139.0,33.1794,33.2132,33.1794,33.2132,43139.0
2018-05-21 14:25:00,39.32,39.33,39.29,39.3,52252.0,33.2047,33.2132,33.1794,33.1878,52252.0
2018-05-21 14:30:00,39.3,39.31,39.25,39.27,54617.0,33.1878,33.1963,33.1456,33.1625,54617.0
2018-05-21 14:35:00,39.28,39.3,39.24,39.24,75010.0,33.1709,33.1878,33.1372,33.1372,75010.0
2018-05-21 14:40:00,39.25,39.28,39.24,39.28,34250.0,33.1456,33.1709,33.1372,33.1709,34250.0
2018-05-21 14:45:00,39.27,39.3,39.26,39.29,51792.0,33.1625,33.1878,33.1541,33.1794,51792.0
2018-05-21 14:50:00,39.29,39.31,39.27,39.27,34591.0,33.1794,33.1963,33.1625,33.1625,34591.0
2018-05-21 14:55:00,39.27,39.31,39.26,39.3,60353.0,33.1625,33.1963,33.1541,33.1878,60353.0
2018-05-21 15:00:00,39.3,39.32,39.28,39.29,46590.0,33.1878,33.2047,33.1709,33.1794,46590.0
2018-05-21 15:05:00,39.28,39.31,39.27,39.27,51004.0,33.1709,33.1963,33.1625,33.1625,51004.0
2018-05-21 15:10:00,39.27,39.34,39.27,39.29,64476.0,33.1625,33.2216,33.1625,33.1794,64476.0
2018-05-21 15:15:00,39.3,39.32,39.29,39.3,41430.0,33.1878,33.2047,33.1794,33.1878,41430.0
2018-05-21 15:20:00,39.3,39.32,39.29,39.3,61319.0,33.1878,33.2047,33.1794,33.1878,61319.0
2018-05-21 15:25:00,39.3,39.31,39.26,39.26,52707.0,33.1878,33.1963,33.1541,33.1541,52707.0
2018-05-21 15:30:00,39.27,39.27,39.25,39.26,61157.0,33.1625,33.1625,33.1456,33.1541,61157.0
2018-05-21 15:35:00,39.26,39.3,39.25,39.29,97001.0,33.1541,33.1878,33.1456,33.1794,97001.0
2018-05-21 15:40:00,39.3,39.31,39.26,39.26,80015.0,33.1878,33.1963,33.1541,33.1541,80015.0
2018-05-21 15:45:00,39.27,39.3,39.26,39.29,124981.0,33.1625,33.1878,33.1541,33.1794,124981.0
2018-05-21 15:50:00,39.29,39.39,39.28,39.34,216163.0,33.1794,33.2638,33.1709,33.2216,216163.0
2018-05-21 15:55:00,39.35,39.36,39.32,39.33,315082.0,33.2301,33.2385,33.2047,33.2132,315082.0
2018-05-22 09:30:00,39.4,39.56,39.37,39.55,116793.0,33.2723,33.4074,33.2469,33.399,116793.0
2018-05-22 09:35:00,39.55,39.61,39.5,39.59,48702.0,33.399,33.4496,33.3567,33.4327,48702.0
2018-05-22 09:40:00,39.58,39.61,39.56,39.57,39687.0,33.4243,33.4496,33.4074,33.4158,39687.0
2018-05-22 09:45:00,39.57,39.63,39.56,39.58,61162.0,33.4158,33.4665,33.4074,33.4243,61162.0
2018-05-22 09:50:00,39.58,39.63,39.57,39.62,64386.0,33.4243,33.4665,33.4158,33.4581,64386.0
2018-05-22 09:55:00,39.62,39.67,39.61,39.66,81399.0,33.4581,33.5003,33.4496,33.4918,81399.0
2018-05-22 10:00:00,39.66,39.74,39.66,39.72,68087.0,33.4918,33.5594,33.4918,33.5425,68087.0
2018-05-22 10:05:00,39.73,39.77,39.71,39.77,80917.0,33.551,33.5847,33.5341,33.5847,80917.0
2018-05-22 10:10:00,39.76,39.77,39.64,39.65,50024.0,33.5763,33.5847,33.475,33.4834,50024.0
2018-05-22 10:15:00,39.64,39.68,39.63,39.63,42320.0,33.475,33.5087,33.4665,33.4665,42320.0
2018-05-22 10:20:00,39.63,39.65,39.61,39.63,37228.0,33.4665,33.4834,33.4496,33.4665,37228.0
2018-05-22 10:25:00,39.64,39.64,39.6,39.63,57270.0,33.475,33.475,33.4412,33.4665,57270.0
2018-05-22 10:30:00,39.63,39.68,39.6,39.67,80135.0,33.4665,33.5087,33.4412,33.5003,80135.0
2018-05-22 10:35:00,39.67,39.67,39.62,39.63,44158.0,33.5003,33.5003,33.4581,33.4665,44158.0
2018-05-22 10:40:00,39.62,39.62,39.52,39.52,52000.0,33.4581,33.4581,33.3736,33.3736,52000.0
2018-05-22 10:45:00,39.52,39.53,39.49,39.52,35878.0,33.3736,33.3821,33.3483,33.3736,35878.0
2018-05-22 10:50:00,39.52,39.54,39.49,39.5,33869.0,33.3736,33.3905,33.3483,33.3567,33869.0
2018-05-22 10:55:00,39.5,39.5,39.46,39.48,32683.0,33.3567,33.3567,33.3229,33.3398,32683.0
2018-05-22 11:00:00,39.47,39.51,39.45,39.48,47978.0,33.3314,33.3652,33.3145,33.3398,47978.0
2018-05-22 11:05:00,39.48,39.54,39.47,39.52,156531.0,33.3398,33.3905,33.3314,33.3736,156531.0
2018-05-22 11:10:00,39.53,39.57,39.52,39.54,39119.0,33.3821,33.4158,33.3736,33.3905,39119.0
2018-05-22 11:15:00,39.55,39.57,39.52,39.53,40357.0,33.399,33.4158,33.3736,33.3821,40357.0
2018-05-22 11:20:00,39.54,39.56,39.52,39.55,28633.0,33.3905,33.4074,33.3736,33.399,28633.0
2018-05-22 11:25:00,39.55,39.56,39.52,39.54,45724.0,33.399,33.4074,33.3736,33.3905,45724.0
2018-05-22 11:30:00,39.54,39.54,39.46,39.47,53811.0,33.3905,33.3905,33.3229,33.3314,53811.0
2018-05-22 11:35:00,39.47,39.51,39.47,39.48,56274.0,33.3314,33.3652,33.3314,33.3398,56274.0
2018-05-22 11:40:00,39.48,39.5,39.45,39.47,57124.0,33.3398,33.3567,33.3145,33.3314,57124.0
2018-05-22 11:45:00,39.47,39.47,39.43,39.45,35830.0,33.3314,33.3314,33.2976,33.3145,35830.0
2018-05-22 11:50:00,39.44,39.44,39.4,39.42,29429.0,33.3061,33.3061,33.2723,33.2892,29429.0
2018-05-22 11:55:00,39.41,39.42,39.38,39.42,31524.0,33.2807,33.2892,33.2554,33.2892,31524.0
2018-05-22 12:00:00,39.42,39.42,39.4,39.41,14247.0,33.2892,33.2892,33.2723,33.2807,14247.0
2018-05-22 12:05:00,39.41,39.44,39.41,39.42,36068.0,33.2807,33.3061,33.2807,33.2892,36068.0
2018-05-22 12:10:00,39.42,39.46,39.42,39.46,29944.0,33.2892,33.3229,33.2892,33.3229,29944.0
2018-05-22 12:15:00,39.46,39.46,39.45,39.46,21511.0,33.3229,33.3229,33.3145,33.3229,21511.0
2018-05-22 12:20:00,39.45,39.46,39.4,39.44,56989.0,33.3145,33.3229,33.2723,33.3061,56989.0
2018-05-22 12:25:00,39.45,39.45,39.41,39.43,29249.0,33.3145,33.3145,33.2807,33.2976,29249.0
2018-05-22 12:30:00,39.44,39.48,39.44,39.46,30026.0,33.3061,33.3398,33.3061,33.3229,30026.0
2018-05-22 12:35:00,39.46,39.47,39.44,39.47,65431.0,33.3229,33.3314,33.3061,33.3314,65431.0
2018-05-22 12:40:00,39.48,39.5,39.46,39.48,53089.0,33.3398,33.3567,33.3229,33.3398,53089.0
2018-05-22 12:45:00,39.48,39.49,39.48,39.48,14634.0,33.3398,33.3483,33.3398,33.3398,14634.0
2018-05-22 12:50:00,39.48,39.52,39.47,39.52,21929.0,33.3398,33.3736,33.3314,33.3736,21929.0
2018-05-22 12:55:00,39.52,39.55,39.5,39.52,79670.0,33.3736,33.399,33.3567,33.3736,79670.0
2018-05-22 13:00:00,39.51,39.51,39.48,39.48,19995.0,33.3652,33.3652,33.3398,33.3398,19995.0
2018-05-22 13:05:00,39.48,39.51,39.48,39.51,28379.0,33.3398,33.3652,33.3398,33.3652,28379.0
2018-05-22 13:10:00,39.51,39.52,39.49,39.5,23494.0,33.3652,33.3736,33.3483,33.3567,23494.0
2018-05-22 13:15:00,39.5,39.5,39.47,39.47,15979.0,33.3567,33.3567,33.3314,33.3314,15979.0
2018-05-22 13:20:00,39.47,39.5,39.46,39.5,31812.0,33.3314,33.3567,33.3229,33.3567,31812.0
2018-05-22 13:25:00,39.5,39.51,39.48,39.51,24256.0,33.3567,33.3652,33.3398,33.3652,24256.0
2018-05-22 13:30:00,39.51,39.51,39.48,39.5,26729.0,33.3652,33.3652,33.3398,33.3567,26729.0
2018-05-22 13:35:00,39.49,39.5,39.49,39.5,13505.0,33.3483,33.3567,33.3483,33.3567,13505.0
2018-05-22 13:40:00,39.5,39.51,39.49,39.5,24749.0,33.3567,33.3652,33.3483,33.3567,24749.0
2018-05-22 13:45:00,39.49,39.5,39.49,39.49,9937.0,33.3483,33.3567,33.3483,33.3483,9937.0
2018-05-22 13:50:00,39.5,39.51,39.48,39.5,43369.0,33.3567,33.3652,33.3398,33.3567,43369.0
2018-05-22 13:55:00,39.49,39.5,39.48,39.49,19340.0,33.3483,33.3567,33.3398,33.3483,19340.0
2018-05-22 14:00:00,39.49,39.56,39.48,39.55,56756.0,33.3483,33.4074,33.3398,33.399,56756.0
2018-05-22 14:05:00,39.55,39.56,39.51,39.52,43074.0,33.399,33.4074,33.3652,33.3736,43074.0
2018-05-22 14:10:00,39.52,39.52,39.5,39.5,22092.0,33.3736,33.3736,33.3567,33.3567,22092.0
2018-05-22 14:15:00,39.5,39.5,39.46,39.47,42479.0,33.3567,33.3567,33.3229,33.3314,42479.0
2018-05-22 14:20:00,39.47,39.47,39.44,39.46,46120.0,33.3314,33.3314,33.3061,33.3229,46120.0
2018-05-22 14:25:00,39.46,39.46,39.42,39.42,37053.0,33.3229,33.3229,33.2892,33.2892,37053.0
2018-05-22 14:30:00,39.43,39.48,39.42,39.47,36420.0,33.2976,33.3398,33.2892,33.3314,36420.0
2018-05-22 14:35:00,39.46,39.49,39.45,39.49,107475.0,33.3229,33.3483,33.3145,33.3483,107475.0
2018-05-22 14:40:00,39.5,39.5,39.44,39.46,103887.0,33.3567,33.3567,33.3061,33.3229,103887.0
2018-05-22 14:45:00,39.45,39.46,39.44,39.45,52744.0,33.3145,33.3229,33.3061,33.3145,52744.0
2018-05-22 14:50:00,39.46,39.51,39.45,39.51,102227.0,33.3229,33.3652,33.3145,33.3652,102227.0
2018-05-22 14:55:00,39.51,39.51,39.46,39.46,99707.0,33.3652,33.3652,33.3229,33.3229,99707.0
2018-05-22 15:00:00,39.47,39.52,39.47,39.5,50650.0,33.3314,33.3736,33.3314,33.3567,50650.0
2018-05-22 15:05:00,39.5,39.51,39.49,39.51,16813.0,33.3567,33.3652,33.3483,33.3652,16813.0
2018-05-22 15:10:00,39.51,39.54,39.5,39.53,47458.0,33.3652,33.3905,33.3567,33.3821,47458.0
2018-05-22 15:15:00,39.53,39.54,39.5,39.52,48614.0,33.3821,33.3905,33.3567,33.3736,48614.0
2018-05-22 15:20:00,39.52,39.53,39.47,39.48,30953.0,33.3736,33.3821,33.3314,33.3398,30953.0
2018-05-22 15:25:00,39.48,39.49,39.47,39.48,28904.0,33.3398,33.3483,33.3314,33.3398,28904.0
2018-05-22 15:30:00,39.48,39.49,39.42,39.44,54721.0,33.3398,33.3483,33.2892,33.3061,54721.0
2018-05-22 15:35:00,39.44,39.44,39.39,39.41,63093.0,33.3061,33.3061,33.2638,33.2807,63093.0
2018-05-22 15:40:00,39.41,39.44,39.4,39.41,73628.0,33.2807,33.3061,33.2723,33.2807,73628.0
2018-05-22 15:45:00,39.41,39.42,39.37,39.4,117563.0,33.2807,33.2892,33.2469,33.2723,117563.0
2018-05-22 15:50:00,39.39,39.4,39.34,39.35,157203.0,33.2638,33.2723,33.2216,33.2301,157203.0
2018-05-22 15:55:00,39.36,39.49,39.35,39.43,435673.0,33.2385,33.3483,33.2301,33.2976,435673.0
2018-05-23 09:30:00,39.29,39.63,39.29,39.47,150553.0,33.1794,33.4665,33.1794,33.3314,150553.0
2018-05-23 09:35:00,39.48,39.49,39.36,39.41,38868.0,33.3398,33.3483,33.2385,33.2807,38868.0
2018-05-23 09:40:00,39.39,39.45,39.36,39.38,45041.0,33.2638,33.3145,33.2385,33.2554,45041.0
2018-05-23 09:45:00,39.37,39.4,39.27,39.3,42156.0,33.2469,33.2723,33.1625,33.1878,42156.0
2018-05-23 09:50:00,39.3,39.33,39.22,39.24,57596.0,33.1878,33.2132,33.1203,33.1372,57596.0
2018-05-23 09:55:00,39.24,39.35,39.24,39.33,48615.0,33.1372,33.2301,33.1372,33.2132,48615.0
2018-05-23 10:00:00,39.33,39.36,39.29,39.33,52879.0,33.2132,33.2385,33.1794,33.2132,52879.0
2018-05-23 10:05:00,39.33,39.35,39.28,39.3,41921.0,33.2132,33.2301,33.1709,33.1878,41921.0
2018-05-23 10:10:00,39.3,39.37,39.3,39.34,34474.0,33.1878,33.2469,33.1878,33.2216,34474.0
2018-05-23 10:15:00,39.35,39.35,39.31,39.33,31186.0,33.2301,33.2301,33.1963,33.2132,31186.0
2018-05-23 10:20:00,39.33,39.37,39.31,39.31,48606.0,33.2132,33.2469,33.1963,33.1963,48606.0
2018-05-23 10:25:00,39.31,39.31,39.26,39.3,40791.0,33.1963,33.1963,33.1541,33.1878,40791.0
2018-05-23 10:30:00,39.29,39.34,39.28,39.32,47558.0,33.1794,33.2216,33.1709,33.2047,47558.0
2018-05-23 10:35:00,39.31,39.32,39.25,39.26,38361.0,33.1963,33.2047,33.1456,33.1541,38361.0
2018-05-23 10:40:00,39.26,39.29,39.25,39.25,47380.0,33.1541,33.1794,33.1456,33.1456,47380.0
2018-05-23 10:45:00,39.25,39.25,39.22,39.24,48999.0,33.1456,33.1456,33.1203,33.1372,48999.0
2018-05-23 10:50:00,39.23,39.26,39.22,39.23,51817.0,33.1287,33.1541,33.1203,33.1287,51817.0
2018-05-23 10:55:00,39.24,39.25,39.19,39.22,74853.0,33.1372,33.1456,33.0949,33.1203,74853.0
2018-05-23 11:00:00,39.21,39.26,39.21,39.25,30719.0,33.1118,33.1541,33.1118,33.1456,30719.0
2018-05-23 11:05:00,39.24,39.26,39.22,39.26,26979.0,33.1372,33.1541,33.1203,33.1541,26979.0
2018-05-23 11:10:00,39.25,39.33,39.24,39.33,56220.0,33.1456,33.2132,33.1372,33.2132,56220.0
2018-05-23 11:15:00,39.34,39.43,39.34,39.38,67879.0,33.2216,33.2976,33.2216,33.2554,67879.0
2018-05-23 11:20:00,39.38,39.39,39.36,39.39,26031.0,33.2554,33.2638,33.2385,33.2638,26031.0
2018-05-23 11:25:00,39.39,39.39,39.35,39.36,29762.0,33.2638,33.2638,33.2301,33.2385,29762.0
2018-05-23 11:30:00,39.37,39.39,39.34,39.38,39500.0,33.2469,33.2638,33.2216,33.2554,39500.0
2018-05-23 11:35:00,39.38,39.41,39.36,39.4,109757.0,33.2554,33.2807,33.2385,33.2723,109757.0
2018-05-23 11:40:00,39.39,39.41,39.35,39.37,24529.0,33.2638,33.2807,33.2301,33.2469,24529.0
2018-05-23 11:45:00,39.37,39.41,39.35,39.39,65707.0,33.2469,33.2807,33.2301,33.2638,65707.0
2018-05-23 11:50:00,39.39,39.41,39.34,39.35,32099.0,33.2638,33.2807,33.2216,33.2301,32099.0
2018-05-23 11:55:00,39.35,39.36,39.31,39.31,48777.0,33.2301,33.2385,33.1963,33.1963,48777.0
2018-05-23 12:00:00,39.32,39.36,39.31,39.35,13592.0,33.2047,33.2385,33.1963,33.2301,13592.0
2018-05-23 12:05:00,39.36,39.39,39.35,39.38,33124.0,33.2385,33.2638,33.2301,33.2554,33124.0
2018-05-23 12:10:00,39.38,39.39,39.36,39.37,17480.0,33.2554,33.2638,33.2385,33.2469,17480.0
2018-05-23 12:15:00,39.37,39.38,39.35,39.35,38886.0,33.2469,33.2554,33.2301,33.2301,38886.0
2018-05-23 12:20:00,39.35,39.37,39.33,39.33,44939.0,33.2301,33.2469,33.2132,33.2132,44939.0
2018-05-23 12:25:00,39.34,39.34,39.31,39.33,110895.0,33.2216,33.2216,33.1963,33.2132,110895.0
2018-05-23 12:30:00,39.33,39.4,39.32,39.39,43917.0,33.2132,33.2723,33.2047,33.2638,43917.0
2018-05-23 12:35:00,39.39,39.44,39.38,39.41,64373.0,33.2638,33.3061,33.2554,33.2807,64373.0
2018-05-23 12:40:00,39.42,39.45,39.38,39.4,33894.0,33.2892,33.3145,33.2554,33.2723,33894.0
2018-05-23 12:45:00,39.41,39.41,39.38,39.38,32217.0,33.2807,33.2807,33.2554,33.2554,32217.0
2018-05-23 12:50:00,39.38,39.4,39.38,39.4,12137.0,33.2554,33.2723,33.2554,33.2723,12137.0
2018-05-23 12:55:00,39.4,39.44,39.39,39.42,25583.0,33.2723,33.3061,33.2638,33.2892,25583.0
2018-05-23 13:00:00,39.42,39.42,39.38,39.39,15496.0,33.2892,33.2892,33.2554,33.2638,15496.0
2018-05-23 13:05:00,39.39,39.4,39.37,39.39,26716.0,33.2638,33.2723,33.2469,33.2638,26716.0
2018-05-23 13:10:00,39.39,39.4,39.36,39.38,30595.0,33.2638,33.2723,33.2385,33.2554,30595.0
2018-05-23 13:15:00,39.38,39.39,39.35,39.37,22507.0,33.2554,33.2638,33.2301,33.2469,22507.0
2018-05-23 13:20:00,39.37,39.4,39.37,39.37,23499.0,33.2469,33.2723,33.2469,33.2469,23499.0
2018-05-23 13:25:00,39.37,39.39,39.36,39.38,21954.0,33.2469,33.2638,33.2385,33.2554,21954.0
2018-05-23 13:30:00,39.37,39.39,39.36,39.36,19611.0,33.2469,33.2638,33.2385,33.2385,19611.0
2018-05-23 13:35:00,39.37,39.37,39.32,39.34,44006.0,33.2469,33.2469,33.2047,33.2216,44006.0
2018-05-23 13:40:00,39.34,39.34,39.3,39.3,28535.0,33.2216,33.2216,33.1878,33.1878,28535.0
2018-05-23 13:45:00,39.3,39.3,39.25,39.27,33728.0,33.1878,33.1878,33.1456,33.1625,33728.0
2018-05-23 13:50:00,39.27,39.29,39.25,39.27,38261.0,33.1625,33.1794,33.1456,33.1625,38261.0
2018-05-23 13:55:00,39.27,39.29,39.24,39.26,32154.0,33.1625,33.1794,33.1372,33.1541,32154.0
2018-05-23 14:00:00,39.26,39.31,39.25,39.27,42326.0,33.1541,33.1963,33.1456,33.1625,42326.0
2018-05-23 14:05:00,39.28,39.44,39.26,39.42,69993.0,33.1709,33.3061,33.1541,33.2892,69993.0
2018-05-23 14:10:00,39.41,39.5,39.41,39.48,41854.0,33.2807,33.3567,33.2807,33.3398,41854.0
2018-05-23 14:15:00,39.49,39.53,39.47,39.51,41424.0,33.3483,33.3821,33.3314,33.3652,41424.0
2018-05-23 14:20:00,39.51,39.55,39.51,39.55,47240.0,33.3652,33.399,33.3652,33.399,47240.0
2018-05-23 14:25:00,39.55,39.58,39.47,39.48,53452.0,33.399,33.4243,33.3314,33.3398,53452.0
2018-05-23 14:30:00,39.48,39.5,39.48,39.48,37455.0,33.3398,33.3567,33.3398,33.3398,37455.0
2018-05-23 14:35:00,39.47,39.47,39.42,39.43,45804.0,33.3314,33.3314,33.2892,33.2976,45804.0
2018-05-23 14:40:00,39.43,39.44,39.4,39.42,33857.0,33.2976,33.3061,33.2723,33.2892,33857.0
2018-05-23 14:45:00,39.42,39.46,39.41,39.45,37508.0,33.2892,33.3229,33.2807,33.3145,37508.0
2018-05-23 14:50:00,39.46,39.5,39.44,39.48,72837.0,33.3229,33.3567,33.3061,33.3398,72837.0
2018-05-23 14:55:00,39.48,39.48,39.44,39.48,70865.0,33.3398,33.3398,33.3061,33.3398,70865.0
2018-05-23 15:00:00,39.48,39.53,39.47,39.52,41199.0,33.3398,33.3821,33.3314,33.3736,41199.0
2018-05-23 15:05:00,39.52,39.55,39.49,39.51,35220.0,33.3736,33.399,33.3483,33.3652,35220.0
2018-05-23 15:10:00,39.52,39.52,39.49,39.5,20366.0,33.3736,33.3736,33.3483,33.3567,20366.0
2018-05-23 15:15:00,39.5,39.53,39.49,39.51,74694.0,33.3567,33.3821,33.3483,33.3652,74694.0
2018-05-23 15:20:00,39.52,39.53,39.5,39.51,51698.0,33.3736,33.3821,33.3567,33.3652,51698.0
2018-05-23 15:25:00,39.51,39.53,39.51,39.52,51078.0,33.3652,33.3821,33.3652,33.3736,51078.0
2018-05-23 15:30:00,39.52,39.53,39.47,39.48,67715.0,33.3736,33.3821,33.3314,33.3398,67715.0
2018-05-23 15:35:00,39.48,39.5,39.45,39.46,52337.0,33.3398,33.3567,33.3145,33.3229,52337.0
2018-05-23 15:40:00,39.46,39.47,39.44,39.46,94313.0,33.3229,33.3314,33.3061,33.3229,94313.0
2018-05-23 15:45:00,39.45,39.46,39.42,39.42,56034.0,33.3145,33.3229,33.2892,33.2892,56034.0
2018-05-23 15:50:00,39.43,39.49,39.42,39.47,119608.0,33.2976,33.3483,33.2892,33.3314,119608.0
2018-05-23 15:55:00,39.47,39.48,39.43,39.46,349456.0,33.3314,33.3398,33.2976,33.3229,349456.0
2018-05-24 09:30:00,39.44,39.61,39.35,39.61,135764.0,33.3061,33.4496,33.2301,33.4496,135764.0
2018-05-24 09:35:00,39.62,39.63,39.53,39.57,53525.0,33.4581,33.4665,33.3821,33.4158,53525.0
2018-05-24 09:40:00,39.57,39.59,39.44,39.48,60414.0,33.4158,33.4327,33.3061,33.3398,60414.0
2018-05-24 09:45:00,39.46,39.48,39.4,39.46,79109.0,33.3229,33.3398,33.2723,33.3229,79109.0
2018-05-24 09:50:00,39.46,39.46,39.31,39.33,106761.0,33.3229,33.3229,33.1963,33.2132,106761.0
2018-05-24 09:55:00,39.33,39.34,39.26,39.3,51520.0,33.2132,33.2216,33.1541,33.1878,51520.0
2018-05-24 10:00:00,39.3,39.36,39.22,39.3,111914.0,33.1878,33.2385,33.1203,33.1878,111914.0
2018-05-24 10:05:00,39.3,39.37,39.29,39.33,49912.0,33.1878,33.2469,33.1794,33.2132,49912.0
2018-05-24 10:10:00,39.33,39.35,39.22,39.23,50777.0,33.2132,33.2301,33.1203,33.1287,50777.0
2018-05-24 10:15:00,39.22,39.27,39.17,39.19,117663.0,33.1203,33.1625,33.0781,33.0949,117663.0
2018-05-24 10:20:00,39.19,39.24,39.18,39.24,77067.0,33.0949,33.1372,33.0865,33.1372,77067.0
2018-05-24 10:25:00,39.25,39.27,39.21,39.22,45823.0,33.1456,33.1625,33.1118,33.1203,45823.0
2018-05-24 10:30:00,39.22,39.25,39.19,39.23,60220.0,33.1203,33.1456,33.0949,33.1287,60220.0
2018-05-24 10:35:00,39.23,39.26,39.21,39.26,35029.0,33.1287,33.1541,33.1118,33.1541,35029.0
2018-05-24 10:40:00,39.25,39.27,39.2,39.22,44947.0,33.1456,33.1625,33.1034,33.1203,44947.0
2018-05-24 10:45:00,39.21,39.26,39.17,39.23,84933.0,33.1118,33.1541,33.0781,33.1287,84933.0
2018-05-24 10:50:00,39.22,39.22,39.2,39.22,68072.0,33.1203,33.1203,33.1034,33.1203,68072.0
2018-05-24 10:55:00,39.22,39.23,39.18,39.21,81641.0,33.1203,33.1287,33.0865,33.1118,81641.0
2018-05-24 11:00:00,39.21,39.24,39.18,39.23,40646.0,33.1118,33.1372,33.0865,33.1287,40646.0
2018-05-24 11:05:00,39.23,39.31,39.23,39.28,59282.0,33.1287,33.1963,33.1287,33.1709,59282.0
2018-05-24 11:10:00,39.29,39.33,39.26,39.33,77541.0,33.1794,33.2132,33.1541,33.2132,77541.0
2018-05-24 11:15:00,39.33,39.36,39.3,39.34,50144.0,33.2132,33.2385,33.1878,33.2216,50144.0
2018-05-24 11:20:00,39.35,39.35,39.27,39.29,64228.0,33.2301,33.2301,33.1625,33.1794,64228.0
2018-05-24 11:25:00,39.3,39.31,39.29,39.3,29022.0,33.1878,33.1963,33.1794,33.1878,29022.0
2018-05-24 11:30:00,39.29,39.3,39.24,39.26,55302.0,33.1794,33.1878,33.1372,33.1541,55302.0
2018-05-24 11:35:00,39.27,39.28,39.23,39.26,52117.0,33.1625,33.1709,33.1287,33.1541,52117.0
2018-05-24 11:40:00,39.26,39.29,39.24,39.29,41762.0,33.1541,33.1794,33.1372,33.1794,41762.0
2018-05-24 11:45:00,39.29,39.29,39.25,39.26,33453.0,33.1794,33.1794,33.1456,33.1541,33453.0
2018-05-24 11:50:00,39.26,39.26,39.2,39.22,41907.0,33.1541,33.1541,33.1034,33.1203,41907.0
2018-05-24 11:55:00,39.22,39.28,39.2,39.27,40821.0,33.1203,33.1709,33.1034,33.1625,40821.0
2018-05-24 12:00:00,39.27,39.3,39.26,39.26,38699.0,33.1625,33.1878,33.1541,33.1541,38699.0
2018-05-24 12:05:00,39.27,39.3,39.26,39.28,37048.0,33.1625,33.1878,33.1541,33.1709,37048.0
2018-05-24 12:10:00,39.29,39.32,39.29,39.3,23685.0,33.1794,33.2047,33.1794,33.1878,23685.0
2018-05-24 12:15:00,39.3,39.32,39.29,39.3,19787.0,33.1878,33.2047,33.1794,33.1878,19787.0
2018-05-24 12:20:00,39.31,39.35,39.3,39.32,36472.0,33.1963,33.2301,33.1878,33.2047,36472.0
2018-05-24 12:25:00,39.32,39.33,39.31,39.33,16268.0,33.2047,33.2132,33.1963,33.2132,16268.0
2018-05-24 12:30:00,39.33,39.35,39.3,39.3,26867.0,33.2132,33.2301,33.1878,33.1878,26867.0
2018-05-24 12:35:00,39.31,39.33,39.3,39.33,21385.0,33.1963,33.2132,33.1878,33.2132,21385.0
2018-05-24 12:40:00,39.32,39.33,39.29,39.33,31349.0,33.2047,33.2132,33.1794,33.2132,31349.0
2018-05-24 12:45:00,39.33,39.38,39.32,39.38,46514.0,33.2132,33.2554,33.2047,33.2554,46514.0
2018-05-24 12:50:00,39.38,39.38,39.32,39.33,32881.0,33.2554,33.2554,33.2047,33.2132,32881.0
2018-05-24 12:55:00,39.33,39.36,39.33,39.34,18888.0,33.2132,33.2385,33.2132,33.2216,18888.0
2018-05-24 13:00:00,39.34,39.39,39.34,39.37,26686.0,33.2216,33.2638,33.2216,33.2469,26686.0
2018-05-24 13:05:00,39.37,39.38,39.35,39.37,31876.0,33.2469,33.2554,33.2301,33.2469,31876.0
2018-05-24 13:10:00,39.37,39.41,39.36,39.39,41307.0,33.2469,33.2807,33.2385,33.2638,41307.0
2018-05-24 13:15:00,39.4,39.42,39.39,39.42,26737.0,33.2723,33.2892,33.2638,33.2892,26737.0
2018-05-24 13:20:00,39.41,39.45,39.4,39.45,41633.0,33.2807,33.3145,33.2723,33.3145,41633.0
2018-05-24 13:25:00,39.45,39.46,39.43,39.45,27561.0,33.3145,33.3229,33.2976,33.3145,27561.0
2018-05-24 13:30:00,39.44,39.48,39.44,39.47,31662.0,33.3061,33.3398,33.3061,33.3314,31662.0
2018-05-24 13:35:00,39.47,39.49,39.45,39.48,24409.0,33.3314,33.3483,33.3145,33.3398,24409.0
2018-05-24 13:40:00,39.48,39.49,39.46,39.49,27142.0,33.3398,33.3483,33.3229,33.3483,27142.0
2018-05-24 13:45:00,39.49,39.5,39.48,39.49,27197.0,33.3483,33.3567,33.3398,33.3483,27197.0
2018-05-24 13:50:00,39.49,39.5,39.41,39.41,67427.0,33.3483,33.3567,33.2807,33.2807,67427.0
2018-05-24 13:55:00,39.41,39.44,39.38,39.43,64402.0,33.2807,33.3061,33.2554,33.2976,64402.0
2018-05-24 14:00:00,39.42,39.42,39.38,39.41,42882.0,33.2892,33.2892,33.2554,33.2807,42882.0
2018-05-24 14:05:00,39.42,39.43,39.41,39.41,22609.0,33.2892,33.2976,33.2807,33.2807,22609.0
2018-05-24 14:10:00,39.41,39.43,39.4,39.41,31241.0,33.2807,33.2976,33.2723,33.2807,31241.0
2018-05-24 14:15:00,39.41,39.42,39.38,39.4,47011.0,33.2807,33.2892,33.2554,33.2723,47011.0
2018-05-24 14:20:00,39.4,39.43,39.39,39.43,29343.0,33.2723,33.2976,33.2638,33.2976,29343.0
2018-05-24 14:25:00,39.43,39.44,39.4,39.42,41821.0,33.2976,33.3061,33.2723,33.2892,41821.0
2018-05-24 14:30:00,39.43,39.43,39.39,39.4,44539.0,33.2976,33.2976,33.2638,33.2723,44539.0
2018-05-24 14:35:00,39.4,39.41,39.39,39.4,39172.0,33.2723,33.2807,33.2638,33.2723,39172.0
2018-05-24 14:40:00,39.4,39.43,39.39,39.4,39377.0,33.2723,33.2976,33.2638,33.2723,39377.0
2018-05-24 14:45:00,39.4,39.41,39.33,39.34,62177.0,33.2723,33.2807,33.2132,33.2216,62177.0
2018-05-24 14:50:00,39.34,39.35,39.32,39.33,25720.0,33.2216,33.2301,33.2047,33.2132,25720.0
2018-05-24 14:55:00,39.33,39.37,39.33,39.35,60080.0,33.2132,33.2469,33.2132,33.2301,60080.0
2018-05-24 15:00:00,39.36,39.36,39.32,39.32,32295.0,33.2385,33.2385,33.2047,33.2047,32295.0
2018-05-24 15:05:00,39.33,39.36,39.3,39.36,43954.0,33.2132,33.2385,33.1878,33.2385,43954.0
2018-05-24 15:10:00,39.36,39.38,39.35,39.36,65875.0,33.2385,33.2554,33.2301,33.2385,65875.0
2018-05-24 15:15:00,39.36,39.41,39.35,39.4,130350.0,33.2385,33.2807,33.2301,33.2723,130350.0
2018-05-24 15:20:00,39.4,39.47,39.39,39.46,89032.0,33.2723,33.3314,33.2638,33.3229,89032.0
2018-05-24 15:25:00,39.45,39.49,39.45,39.46,58377.0,33.3145,33.3483,33.3145,33.3229,58377.0
2018-05-24 15:30:00,39.46,39.51,39.46,39.49,56553.0,33.3229,33.3652,33.3229,33.3483,56553.0
2018-05-24 15:35:00,39.5,39.53,39.49,39.53,70231.0,33.3567,33.3821,33.3483,33.3821,70231.0
2018-05-24 15:40:00,39.52,39.53,39.49,39.51,84452.0,33.3736,33.3821,33.3483,33.3652,84452.0
2018-05-24 15:45:00,39.51,39.53,39.48,39.52,87118.0,33.3652,33.3821,33.3398,33.3736,87118.0
2018-05-24 15:50:00,39.52,39.55,39.48,39.48,172317.0,33.3736,33.399,33.3398,33.3398,172317.0
2018-05-24 15:55:00,39.48,39.57,39.48,39.56,477307.0,33.3398,33.4158,33.3398,33.4074,477307.0
2018-05-25 09:30:00,39.5,39.6,39.47,39.54,114790.0,33.3567,33.4412,33.3314,33.3905,114790.0
2018-05-25 09:35:00,39.55,39.61,39.54,39.59,60649.0,33.399,33.4496,33.3905,33.4327,60649.0
2018-05-25 09:40:00,39.6,39.63,39.55,39.57,64777.0,33.4412,33.4665,33.399,33.4158,64777.0
2018-05-25 09:45:00,39.57,39.59,39.52,39.56,51066.0,33.4158,33.4327,33.3736,33.4074,51066.0
2018-05-25 09:50:00,39.55,39.67,39.54,39.64,48741.0,33.399,33.5003,33.3905,33.475,48741.0
2018-05-25 09:55:00,39.64,39.71,39.64,39.7,30909.0,33.475,33.5341,33.475,33.5256,30909.0
2018-05-25 10:00:00,39.7,39.7,39.62,39.64,106523.0,33.5256,33.5256,33.4581,33.475,106523.0
2018-05-25 10:05:00,39.64,39.65,39.61,39.62,67804.0,33.475,33.4834,33.4496,33.4581,67804.0
2018-05-25 10:10:00,39.62,39.68,39.61,39.66,73450.0,33.4581,33.5087,33.4496,33.4918,73450.0
2018-05-25 10:15:00,39.66,39.81,39.66,39.78,106637.0,33.4918,33.6185,33.4918,33.5932,106637.0
2018-05-25 10:20:00,39.78,39.81,39.73,39.75,136736.0,33.5932,33.6185,33.551,33.5678,136736.0
2018-05-25 10:25:00,39.75,39.77,39.69,39.71,78278.0,33.5678,33.5847,33.5172,33.5341,78278.0
2018-05-25 10:30:00,39.71,39.72,39.66,39.66,74961.0,33.5341,33.5425,33.4918,33.4918,74961.0
2018-05-25 10:35:00,39.67,39.71,39.66,39.68,109946.0,33.5003,33.5341,33.4918,33.5087,109946.0
2018-05-25 10:40:00,39.68,39.69,39.65,39.65,47895.0,33.5087,33.5172,33.4834,33.4834,47895.0
2018-05-25 10:45:00,39.65,39.67,39.63,39.66,90403.0,33.4834,33.5003,33.4665,33.4918,90403.0
2018-05-25 10:50:00,39.66,39.68,39.63,39.66,90911.0,33.4918,33.5087,33.4665,33.4918,90911.0
2018-05-25 10:55:00,39.66,39.69,39.65,39.66,84225.0,33.4918,33.5172,33.4834,33.4918,84225.0
2018-05-25 11:00:00,39.67,39.67,39.64,39.66,47127.0,33.5003,33.5003,33.475,33.4918,47127.0
2018-05-25 11:05:00,39.66,39.68,39.6,39.6,69256.0,33.4918,33.5087,33.4412,33.4412,69256.0
2018-05-25 11:10:00,39.6,39.61,39.55,39.59,74981.0,33.4412,33.4496,33.399,33.4327,74981.0
2018-05-25 11:15:00,39.58,39.69,39.57,39.66,62650.0,33.4243,33.5172,33.4158,33.4918,62650.0
2018-05-25 11:20:00,39.66,39.69,39.63,39.65,48763.0,33.4918,33.5172,33.4665,33.4834,48763.0
2018-05-25 11:25:00,39.65,39.69,39.64,39.68,40582.0,33.4834,33.5172,33.475,33.5087,40582.0
2018-05-25 11:30:00,39.67,39.68,39.62,39.63,41269.0,33.5003,33.5087,33.4581,33.4665,41269.0
2018-05-25 11:35:00,39.62,39.65,39.59,39.61,48320.0,33.4581,33.4834,33.4327,33.4496,48320.0
2018-05-25 11:40:00,39.61,39.64,39.59,39.64,37268.0,33.4496,33.475,33.4327,33.475,37268.0
2018-05-25 11:45:00,39.63,39.65,39.6,39.62,43577.0,33.4665,33.4834,33.4412,33.4581,43577.0
2018-05-25 11:50:00,39.63,39.64,39.59,39.59,37608.0,33.4665,33.475,33.4327,33.4327,37608.0
2018-05-25 11:55:00,39.59,39.62,39.59,39.61,20364.0,33.4327,33.4581,33.4327,33.4496,20364.0
2018-05-25 12:00:00,39.61,39.65,39.61,39.62,53189.0,33.4496,33.4834,33.4496,33.4581,53189.0
2018-05-25 12:05:00,39.62,39.62,39.52,39.54,67287.0,33.4581,33.4581,33.3736,33.3905,67287.0
2018-05-25 12:10:00,39.54,39.55,39.51,39.54,21372.0,33.3905,33.399,33.3652,33.3905,21372.0
2018-05-25 12:15:00,39.54,39.54,39.5,39.51,30548.0,33.3905,33.3905,33.3567,33.3652,30548.0
2018-05-25 12:20:00,39.5,39.5,39.46,39.46,41387.0,33.3567,33.3567,33.3229,33.3229,41387.0
2018-05-25 12:25:00,39.46,39.5,39.46,39.48,26475.0,33.3229,33.3567,33.3229,33.3398,26475.0
2018-05-25 12:30:00,39.47,39.51,39.47,39.51,18195.0,33.3314,33.3652,33.3314,33.3652,18195.0
2018-05-25 12:35:00,39.51,39.52,39.49,39.51,21012.0,33.3652,33.3736,33.3483,33.3652,21012.0
2018-05-25 12:40:00,39.51,39.53,39.48,39.49,25316.0,33.3652,33.3821,33.3398,33.3483,25316.0
2018-05-25 12:45:00,39.5,39.5,39.49,39.49,8715.0,33.3567,33.3567,33.3483,33.3483,8715.0
2018-05-25 12:50:00,39.5,39.5,39.45,39.47,29550.0,33.3567,33.3567,33.3145,33.3314,29550.0
2018-05-25 12:55:00,39.47,39.49,39.47,39.48,21932.0,33.3314,33.3483,33.3314,33.3398,21932.0
2018-05-25 13:00:00,39.48,39.49,39.47,39.47,18310.0,33.3398,33.3483,33.3314,33.3314,18310.0
2018-05-25 13:05:00,39.47,39.5,39.47,39.48,20774.0,33.3314,33.3567,33.3314,33.3398,20774.0
2018-05-25 13:10:00,39.48,39.51,39.45,39.46,28555.0,33.3398,33.3652,33.3145,33.3229,28555.0
2018-05-25 13:15:00,39.46,39.47,39.44,39.46,17746.0,33.3229,33.3314,33.3061,33.3229,17746.0
2018-05-25 13:20:00,39.46,39.5,39.46,39.47,13027.0,33.3229,33.3567,33.3229,33.3314,13027.0
2018-05-25 13:25:00,39.46,39.46,39.4,39.41,30653.0,33.3229,33.3229,33.2723,33.2807,30653.0
2018-05-25 13:30:00,39.4,39.41,39.39,39.41,35711.0,33.2723,33.2807,33.2638,33.2807,35711.0
2018-05-25 13:35:00,39.41,39.44,39.41,39.43,20754.0,33.2807,33.3061,33.2807,33.2976,20754.0
2018-05-25 13:40:00,39.44,39.44,39.41,39.42,20948.0,33.3061,33.3061,33.2807,33.2892,20948.0
2018-05-25 13:45:00,39.42,39.44,39.42,39.42,26120.0,33.2892,33.3061,33.2892,33.2892,26120.0
2018-05-25 13:50:00,39.43,39.44,39.4,39.4,24406.0,33.2976,33.3061,33.2723,33.2723,24406.0
2018-05-25 13:55:00,39.41,39.41,39.36,39.4,44697.0,33.2807,33.2807,33.2385,33.2723,44697.0
2018-05-25 14:00:00,39.4,39.46,39.39,39.45,30471.0,33.2723,33.3229,33.2638,33.3145,30471.0
2018-05-25 14:05:00,39.46,39.49,39.45,39.45,24657.0,33.3229,33.3483,33.3145,33.3145,24657.0
2018-05-25 14:10:00,39.46,39.48,39.45,39.48,29231.0,33.3229,33.3398,33.3145,33.3398,29231.0
2018-05-25 14:15:00,39.48,39.5,39.47,39.5,29735.0,33.3398,33.3567,33.3314,33.3567,29735.0
2018-05-25 14:20:00,39.5,39.5,39.48,39.5,35044.0,33.3567,33.3567,33.3398,33.3567,35044.0
2018-05-25 14:25:00,39.49,39.52,39.49,39.51,22858.0,33.3483,33.3736,33.3483,33.3652,22858.0
2018-05-25 14:30:00,39.51,39.53,39.5,39.52,20403.0,33.3652,33.3821,33.3567,33.3736,20403.0
2018-05-25 14:35:00,39.52,39.56,39.49,39.5,73030.0,33.3736,33.4074,33.3483,33.3567,73030.0
2018-05-25 14:40:00,39.5,39.5,39.44,39.45,45834.0,33.3567,33.3567,33.3061,33.3145,45834.0
2018-05-25 14:45:00,39.45,39.45,39.42,39.44,42595.0,33.3145,33.3145,33.2892,33.3061,42595.0
2018-05-25 14:50:00,39.45,39.46,39.44,39.45,20073.0,33.3145,33.3229,33.3061,33.3145,20073.0
2018-05-25 14:55:00,39.46,39.48,39.45,39.46,34239.0,33.3229,33.3398,33.3145,33.3229,34239.0
2018-05-25 15:00:00,39.46,39.48,39.45,39.48,23002.0,33.3229,33.3398,33.3145,33.3398,23002.0
2018-05-25 15:05:00,39.47,39.48,39.47,39.47,23795.0,33.3314,33.3398,33.3314,33.3314,23795.0
2018-05-25 15:10:00,39.48,39.5,39.47,39.48,36869.0,33.3398,33.3567,33.3314,33.3398,36869.0
2018-05-25 15:15:00,39.49,39.51,39.48,39.5,45611.0,33.3483,33.3652,33.3398,33.3567,45611.0
2018-05-25 15:20:00,39.5,39.51,39.48,39.49,33052.0,33.3567,33.3652,33.3398,33.3483,33052.0
2018-05-25 15:25:00,39.49,39.53,39.49,39.53,27404.0,33.3483,33.3821,33.3483,33.3821,27404.0
2018-05-25 15:30:00,39.52,39.56,39.52,39.55,34050.0,33.3736,33.4074,33.3736,33.399,34050.0
2018-05-25 15:35:00,39.54,39.58,39.52,39.52,65044.0,33.3905,33.4243,33.3736,33.3736,65044.0
2018-05-25 15:40:00,39.52,39.54,39.51,39.52,62568.0,33.3736,33.3905,33.3652,33.3736,62568.0
2018-05-25 15:45:00,39.51,39.54,39.51,39.52,65982.0,33.3652,33.3905,33.3652,33.3736,65982.0
2018-05-25 15:50:00,39.52,39.58,39.52,39.57,128849.0,33.3736,33.4243,33.3736,33.4158,128849.0
2018-05-25 15:55:00,39.58,39.6,39.55,39.58,230595.0,33.4243,33.4412,33.399,33.4243,230595.0
2018-05-29 09:30:00,39.1,39.35,39.09,39.18,266428.0,33.0189,33.2301,33.0105,33.0865,266428.0
2018-05-29 09:35:00,39.18,39.31,39.12,39.28,98019.0,33.0865,33.1963,33.0358,33.1709,98019.0
2018-05-29 09:40:00,39.27,39.33,39.13,39.13,91869.0,33.1625,33.2132,33.0443,33.0443,91869.0
2018-05-29 09:45:00,39.13,39.14,39.07,39.07,73289.0,33.0443,33.0527,32.9936,32.9936,73289.0
2018-05-29 09:50:00,39.06,39.08,38.99,39.04,122370.0,32.9852,33.002,32.926,32.9683,122370.0
2018-05-29 09:55:00,39.05,39.17,39.04,39.16,96086.0,32.9767,33.0781,32.9683,33.0696,96086.0
2018-05-29 10:00:00,39.16,39.18,39.08,39.09,249223.0,33.0696,33.0865,33.002,33.0105,249223.0
2018-05-29 10:05:00,39.09,39.19,39.08,39.17,61787.0,33.0105,33.0949,33.002,33.0781,61787.0
2018-05-29 10:10:00,39.16,39.26,39.16,39.25,31134.0,33.0696,33.1541,33.0696,33.1456,31134.0
2018-05-29 10:15:00,39.25,39.34,39.25,39.31,38262.0,33.1456,33.2216,33.1456,33.1963,38262.0
2018-05-29 10:20:00,39.31,39.33,39.29,39.3,42318.0,33.1963,33.2132,33.1794,33.1878,42318.0
2018-05-29 10:25:00,39.3,39.33,39.24,39.29,58123.0,33.1878,33.2132,33.1372,33.1794,58123.0
2018-05-29 10:30:00,39.28,39.28,39.21,39.26,59448.0,33.1709,33.1709,33.1118,33.1541,59448.0
2018-05-29 10:35:00,39.26,39.29,39.24,39.25,38537.0,33.1541,33.1794,33.1372,33.1456,38537.0
2018-05-29 10:40:00,39.24,39.28,39.22,39.25,63289.0,33.1372,33.1709,33.1203,33.1456,63289.0
2018-05-29 10:45:00,39.25,39.25,39.19,39.19,54377.0,33.1456,33.1456,33.0949,33.0949,54377.0
2018-05-29 10:50:00,39.2,39.3,39.19,39.28,57220.0,33.1034,33.1878,33.0949,33.1709,57220.0
2018-05-29 10:55:00,39.28,39.32,39.25,39.29,47255.0,33.1709,33.2047,33.1456,33.1794,47255.0
2018-05-29 11:00:00,39.29,39.33,39.28,39.32,46198.0,33.1794,33.2132,33.1709,33.2047,46198.0
2018-05-29 11:05:00,39.33,39.35,39.25,39.25,54532.0,33.2132,33.2301,33.1456,33.1456,54532.0
2018-05-29 11:10:00,39.26,39.35,39.25,39.33,59665.0,33.1541,33.2301,33.1456,33.2132,59665.0
2018-05-29 11:15:00,39.33,39.35,39.31,39.32,43993.0,33.2132,33.2301,33.1963,33.2047,43993.0
2018-05-29 11:20:00,39.31,39.33,39.29,39.32,70096.0,33.1963,33.2132,33.1794,33.2047,70096.0
2018-05-29 11:25:00,39.31,39.31,39.22,39.22,57239.0,33.1963,33.1963,33.1203,33.1203,57239.0
2018-05-29 11:30:00,39.22,39.23,39.18,39.19,37859.0,33.1203,33.1287,33.0865,33.0949,37859.0
2018-05-29 11:35:00,39.18,39.19,39.14,39.18,50195.0,33.0865,33.0949,33.0527,33.0865,50195.0
2018-05-29 11:40:00,39.17,39.18,39.11,39.11,33623.0,33.0781,33.0865,33.0274,33.0274,33623.0
2018-05-29 11:45:00,39.11,39.12,39.07,39.11,46568.0,33.0274,33.0358,32.9936,33.0274,46568.0
2018-05-29 11:50:00,39.11,39.16,39.1,39.13,38728.0,33.0274,33.0696,33.0189,33.0443,38728.0
2018-05-29 11:55:00,39.13,39.17,39.12,39.13,78904.0,33.0443,33.0781,33.0358,33.0443,78904.0
2018-05-29 12:00:00,39.13,39.14,39.05,39.05,85670.0,33.0443,33.0527,32.9767,32.9767,85670.0
2018-05-29 12:05:00,39.05,39.06,39.01,39.01,28333.0,32.9767,32.9852,32.9429,32.9429,28333.0
2018-05-29 12:10:00,39.01,39.02,38.98,39.01,65356.0,32.9429,32.9514,32.9176,32.9429,65356.0
2018-05-29 12:15:00,39.01,39.04,38.99,39.01,33524.0,32.9429,32.9683,32.926,32.9429,33524.0
2018-05-29 12:20:00,39.0,39.09,38.99,39.09,58721.0,32.9345,33.0105,32.926,33.0105,58721.0
2018-05-29 12:25:00,39.09,39.13,39.07,39.09,22463.0,33.0105,33.0443,32.9936,33.0105,22463.0
2018-05-29 12:30:00,39.09,39.14,39.09,39.12,22839.0,33.0105,33.0527,33.0105,33.0358,22839.0
2018-05-29 12:35:00,39.12,39.17,39.11,39.16,31117.0,33.0358,33.0781,33.0274,33.0696,31117.0
2018-05-29 12:40:00,39.16,39.19,39.14,39.15,23146.0,33.0696,33.0949,33.0527,33.0612,23146.0
2018-05-29 12:45:00,39.15,39.22,39.14,39.21,37033.0,33.0612,33.1203,33.0527,33.1118,37033.0
2018-05-29 12:50:00,39.21,39.24,39.18,39.2,39583.0,33.1118,33.1372,33.0865,33.1034,39583.0
2018-05-29 12:55:00,39.21,39.23,39.17,39.22,32102.0,33.1118,33.1287,33.0781,33.1203,32102.0
2018-05-29 13:00:00,39.21,39.21,39.16,39.17,28647.0,33.1118,33.1118,33.0696,33.0781,28647.0
2018-05-29 13:05:00,39.17,39.17,39.12,39.12,17896.0,33.0781,33.0781,33.0358,33.0358,17896.0
2018-05-29 13:10:00,39.12,39.15,39.1,39.13,31004.0,33.0358,33.0612,33.0189,33.0443,31004.0
2018-05-29 13:15:00,39.13,39.14,39.12,39.13,21769.0,33.0443,33.0527,33.0358,33.0443,21769.0
2018-05-29 13:20:00,39.13,39.2,39.13,39.15,245955.0,33.0443,33.1034,33.0443,33.0612,245955.0
2018-05-29 13:25:00,39.15,39.17,39.1,39.13,40727.0,33.0612,33.0781,33.0189,33.0443,40727.0
2018-05-29 13:30:00,39.13,39.13,39.06,39.07,35566.0,33.0443,33.0443,32.9852,32.9936,35566.0
2018-05-29 13:35:00,39.07,39.08,39.05,39.06,17081.0,32.9936,33.002,32.9767,32.9852,17081.0
2018-05-29 13:40:00,39.06,39.1,39.04,39.05,31724.0,32.9852,33.0189,32.9683,32.9767,31724.0
2018-05-29 13:45:00,39.05,39.11,39.05,39.11,48271.0,32.9767,33.0274,32.9767,33.0274,48271.0
2018-05-29 13:50:00,39.1,39.14,39.1,39.12,33493.0,33.0189,33.0527,33.0189,33.0358,33493.0
2018-05-29 13:55:00,39.12,39.2,39.11,39.16,517205.0,33.0358,33.1034,33.0274,33.0696,517205.0
2018-05-29 14:00:00,39.15,39.2,39.08,39.1,373660.0,33.0612,33.1034,33.002,33.0189,373660.0
2018-05-29 14:05:00,39.1,39.12,39.05,39.05,123634.0,33.0189,33.0358,32.9767,32.9767,123634.0
2018-05-29 14:10:00,39.05,39.08,39.02,39.07,37900.0,32.9767,33.002,32.9514,32.9936,37900.0
2018-05-29 14:15:00,39.07,39.09,39.04,39.07,38288.0,32.9936,33.0105,32.9683,32.9936,38288.0
2018-05-29 14:20:00,39.06,39.1,39.04,39.09,75695.0,32.9852,33.0189,32.9683,33.0105,75695.0
2018-05-29 14:25:00,39.1,39.19,39.07,39.19,82624.0,33.0189,33.0949,32.9936,33.0949,82624.0
2018-05-29 14:30:00,39.18,39.23,39.16,39.23,39381.0,33.0865,33.1287,33.0696,33.1287,39381.0
2018-05-29 14:35:00,39.23,39.25,39.19,39.19,49197.0,33.1287,33.1456,33.0949,33.0949,49197.0
2018-05-29 14:40:00,39.2,39.22,39.11,39.13,89603.0,33.1034,33.1203,33.0274,33.0443,89603.0
2018-05-29 14:45:00,39.13,39.17,39.1,39.12,88125.0,33.0443,33.0781,33.0189,33.0358,88125.0
2018-05-29 14:50:00,39.13,39.14,39.09,39.12,88520.0,33.0443,33.0527,33.0105,33.0358,88520.0
2018-05-29 14:55:00,39.12,39.17,39.11,39.15,42861.0,33.0358,33.0781,33.0274,33.0612,42861.0
2018-05-29 15:00:00,39.15,39.17,39.11,39.14,138856.0,33.0612,33.0781,33.0274,33.0527,138856.0
2018-05-29 15:05:00,39.13,39.17,39.13,39.16,85189.0,33.0443,33.0781,33.0443,33.0696,85189.0
2018-05-29 15:10:00,39.16,39.17,39.13,39.16,63805.0,33.0696,33.0781,33.0443,33.0696,63805.0
2018-05-29 15:15:00,39.15,39.19,39.15,39.18,62966.0,33.0612,33.0949,33.0612,33.0865,62966.0
2018-05-29 15:20:00,39.18,39.24,39.17,39.23,53222.0,33.0865,33.1372,33.0781,33.1287,53222.0
2018-05-29 15:25:00,39.24,39.25,39.18,39.21,80970.0,33.1372,33.1456,33.0865,33.1118,80970.0
2018-05-29 15:30:00,39.21,39.28,39.2,39.27,86045.0,33.1118,33.1709,33.1034,33.1625,86045.0
2018-05-29 15:35:00,39.27,39.31,39.26,39.27,99302.0,33.1625,33.1963,33.1541,33.1625,99302.0
2018-05-29 15:40:00,39.28,39.28,39.21,39.24,138655.0,33.1709,33.1709,33.1118,33.1372,138655.0
2018-05-29 15:45:00,39.23,39.31,39.22,39.28,127030.0,33.1287,33.1963,33.1203,33.1709,127030.0
2018-05-29 15:50:00,39.28,39.38,39.28,39.37,184137.0,33.1709,33.2554,33.1709,33.2469,184137.0
2018-05-29 15:55:00,39.37,39.38,39.32,39.33,533040.0,33.2469,33.2554,33.2047,33.2132,533040.0
2018-05-30 09:30:00,39.42,39.63,39.33,39.41,210312.0,33.2892,33.4665,33.2132,33.2807,210312.0
2018-05-30 09:35:00,39.42,39.52,39.34,39.43,67319.0,33.2892,33.3736,33.2216,33.2976,67319.0
2018-05-30 09:40:00,39.44,39.55,39.44,39.54,37376.0,33.3061,33.399,33.3061,33.3905,37376.0
2018-05-30 09:45:00,39.54,39.56,39.5,39.52,42666.0,33.3905,33.4074,33.3567,33.3736,42666.0
2018-05-30 09:50:00,39.53,39.54,39.45,39.47,68615.0,33.3821,33.3905,33.3145,33.3314,68615.0
2018-05-30 09:55:00,39.47,39.52,39.46,39.5,114368.0,33.3314,33.3736,33.3229,33.3567,114368.0
2018-05-30 10:00:00,39.49,39.5,39.45,39.45,56231.0,33.3483,33.3567,33.3145,33.3145,56231.0
2018-05-30 10:05:00,39.46,39.47,39.43,39.45,50510.0,33.3229,33.3314,33.2976,33.3145,50510.0
2018-05-30 10:10:00,39.44,39.51,39.43,39.51,74976.0,33.3061,33.3652,33.2976,33.3652,74976.0
2018-05-30 10:15:00,39.5,39.54,39.48,39.52,41044.0,33.3567,33.3905,33.3398,33.3736,41044.0
2018-05-30 10:20:00,39.52,39.54,39.49,39.5,30811.0,33.3736,33.3905,33.3483,33.3567,30811.0
2018-05-30 10:25:00,39.5,39.52,39.48,39.51,397938.0,33.3567,33.3736,33.3398,33.3652,397938.0
2018-05-30 10:30:00,39.51,39.61,39.5,39.6,47735.0,33.3652,33.4496,33.3567,33.4412,47735.0
2018-05-30 10:35:00,39.6,39.6,39.49,39.5,129892.0,33.4412,33.4412,33.3483,33.3567,129892.0
2018-05-30 10:40:00,39.51,39.63,39.5,39.61,50686.0,33.3652,33.4665,33.3567,33.4496,50686.0
2018-05-30 10:45:00,39.61,39.63,39.56,39.59,103865.0,33.4496,33.4665,33.4074,33.4327,103865.0
2018-05-30 10:50:00,39.6,39.61,39.54,39.54,59231.0,33.4412,33.4496,33.3905,33.3905,59231.0
2018-05-30 10:55:00,39.55,39.58,39.54,39.57,22235.0,33.399,33.4243,33.3905,33.4158,22235.0
2018-05-30 11:00:00,39.57,39.59,39.56,39.58,42613.0,33.4158,33.4327,33.4074,33.4243,42613.0
2018-05-30 11:05:00,39.58,39.62,39.57,39.58,47419.0,33.4243,33.4581,33.4158,33.4243,47419.0
2018-05-30 11:10:00,39.59,39.59,39.56,39.57,26628.0,33.4327,33.4327,33.4074,33.4158,26628.0
2018-05-30 11:15:00,39.56,39.56,39.52,39.54,30806.0,33.4074,33.4074,33.3736,33.3905,30806.0
2018-05-30 11:20:00,39.55,39.61,39.55,39.61,22570.0,33.399,33.4496,33.399,33.4496,22570.0
2018-05-30 11:25:00,39.61,39.65,39.6,39.63,34071.0,33.4496,33.4834,33.4412,33.4665,34071.0
2018-05-30 11:30:00,39.63,39.7,39.62,39.68,31723.0,33.4665,33.5256,33.4581,33.5087,31723.0
2018-05-30 11:35:00,39.68,39.7,39.66,39.66,73117.0,33.5087,33.5256,33.4918,33.4918,73117.0
2018-05-30 11:40:00,39.67,39.68,39.64,39.66,52934.0,33.5003,33.5087,33.475,33.4918,52934.0
2018-05-30 11:45:00,39.66,39.71,39.66,39.71,36973.0,33.4918,33.5341,33.4918,33.5341,36973.0
2018-05-30 11:50:00,39.71,39.77,39.7,39.76,48768.0,33.5341,33.5847,33.5256,33.5763,48768.0
2018-05-30 11:55:00,39.75,39.81,39.74,39.78,50723.0,33.5678,33.6185,33.5594,33.5932,50723.0
2018-05-30 12:00:00,39.78,39.82,39.76,39.8,57735.0,33.5932,33.627,33.5763,33.6101,57735.0
2018-05-30 12:05:00,39.81,39.83,39.78,39.79,42924.0,33.6185,33.6354,33.5932,33.6016,42924.0
2018-05-30 12:10:00,39.79,39.79,39.77,39.78,25349.0,33.6016,33.6016,33.5847,33.5932,25349.0
2018-05-30 12:15:00,39.79,39.81,39.78,39.81,25112.0,33.6016,33.6185,33.5932,33.6185,25112.0
2018-05-30 12:20:00,39.8,39.84,39.8,39.84,16854.0,33.6101,33.6438,33.6101,33.6438,16854.0
2018-05-30 12:25:00,39.83,39.84,39.8,39.82,50092.0,33.6354,33.6438,33.6101,33.627,50092.0
2018-05-30 12:30:00,39.81,39.82,39.78,39.79,29800.0,33.6185,33.627,33.5932,33.6016,29800.0
2018-05-30 12:35:00,39.79,39.81,39.78,39.8,30298.0,33.6016,33.6185,33.5932,33.6101,30298.0
2018-05-30 12:40:00,39.8,39.83,39.8,39.83,32576.0,33.6101,33.6354,33.6101,33.6354,32576.0
2018-05-30 12:45:00,39.83,39.85,39.82,39.83,22252.0,33.6354,33.6523,33.627,33.6354,22252.0
2018-05-30 12:50:00,39.84,39.86,39.83,39.84,32919.0,33.6438,33.6607,33.6354,33.6438,32919.0
2018-05-30 12:55:00,39.84,39.86,39.83,39.85,23252.0,33.6438,33.6607,33.6354,33.6523,23252.0
2018-05-30 13:00:00,39.85,39.86,39.82,39.84,32398.0,33.6523,33.6607,33.627,33.6438,32398.0
2018-05-30 13:05:00,39.83,39.84,39.8,39.84,82922.0,33.6354,33.6438,33.6101,33.6438,82922.0
2018-05-30 13:10:00,39.84,39.87,39.83,39.87,55131.0,33.6438,33.6692,33.6354,33.6692,55131.0
2018-05-30 13:15:00,39.86,39.87,39.82,39.83,59216.0,33.6607,33.6692,33.627,33.6354,59216.0
2018-05-30 13:20:00,39.84,39.85,39.83,39.84,48611.0,33.6438,33.6523,33.6354,33.6438,48611.0
2018-05-30 13:25:00,39.84,39.86,39.82,39.82,37787.0,33.6438,33.6607,33.627,33.627,37787.0
2018-05-30 13:30:00,39.82,39.84,39.8,39.8,33598.0,33.627,33.6438,33.6101,33.6101,33598.0
2018-05-30 13:35:00,39.8,39.83,39.8,39.83,21234.0,33.6101,33.6354,33.6101,33.6354,21234.0
2018-05-30 13:40:00,39.83,39.84,39.81,39.84,18989.0,33.6354,33.6438,33.6185,33.6438,18989.0
2018-05-30 13:45:00,39.84,39.86,39.83,39.86,18587.0,33.6438,33.6607,33.6354,33.6607,18587.0
2018-05-30 13:50:00,39.86,39.89,39.83,39.84,54869.0,33.6607,33.6861,33.6354,33.6438,54869.0
2018-05-30 13:55:00,39.83,39.84,39.8,39.8,27226.0,33.6354,33.6438,33.6101,33.6101,27226.0
2018-05-30 14:00:00,39.81,39.86,39.8,39.86,48311.0,33.6185,33.6607,33.6101,33.6607,48311.0
2018-05-30 14:05:00,39.86,39.91,39.85,39.91,46479.0,33.6607,33.703,33.6523,33.703,46479.0
2018-05-30 14:10:00,39.91,39.95,39.9,39.93,44453.0,33.703,33.7367,33.6945,33.7199,44453.0
2018-05-30 14:15:00,39.93,39.93,39.89,39.91,38452.0,33.7199,33.7199,33.6861,33.703,38452.0
2018-05-30 14:20:00,39.91,39.94,39.9,39.92,32455.0,33.703,33.7283,33.6945,33.7114,32455.0
2018-05-30 14:25:00,39.93,39.93,39.91,39.93,21740.0,33.7199,33.7199,33.703,33.7199,21740.0
2018-05-30 14:30:00,39.93,39.94,39.91,39.92,45083.0,33.7199,33.7283,33.703,33.7114,45083.0
2018-05-30 14:35:00,39.93,39.93,39.91,39.91,18309.0,33.7199,33.7199,33.703,33.703,18309.0
2018-05-30 14:40:00,39.91,39.93,39.88,39.88,50598.0,33.703,33.7199,33.6776,33.6776,50598.0
2018-05-30 14:45:00,39.89,39.89,39.85,39.86,48155.0,33.6861,33.6861,33.6523,33.6607,48155.0
2018-05-30 14:50:00,39.87,39.89,39.86,39.89,37521.0,33.6692,33.6861,33.6607,33.6861,37521.0
2018-05-30 14:55:00,39.88,39.9,39.87,39.89,24629.0,33.6776,33.6945,33.6692,33.6861,24629.0
2018-05-30 15:00:00,39.89,39.9,39.88,39.88,40051.0,33.6861,33.6945,33.6776,33.6776,40051.0
2018-05-30 15:05:00,39.88,39.88,39.85,39.86,28510.0,33.6776,33.6776,33.6523,33.6607,28510.0
2018-05-30 15:10:00,39.85,39.85,39.83,39.83,21599.0,33.6523,33.6523,33.6354,33.6354,21599.0
2018-05-30 15:15:00,39.83,39.85,39.83,39.84,42610.0,33.6354,33.6523,33.6354,33.6438,42610.0
2018-05-30 15:20:00,39.84,39.86,39.81,39.82,52109.0,33.6438,33.6607,33.6185,33.627,52109.0
2018-05-30 15:25:00,39.81,39.82,39.77,39.78,54736.0,33.6185,33.627,33.5847,33.5932,54736.0
2018-05-30 15:30:00,39.78,39.78,39.75,39.76,54195.0,33.5932,33.5932,33.5678,33.5763,54195.0
2018-05-30 15:35:00,39.75,39.78,39.74,39.77,100772.0,33.5678,33.5932,33.5594,33.5847,100772.0
2018-05-30 15:40:00,39.76,39.8,39.75,39.77,62582.0,33.5763,33.6101,33.5678,33.5847,62582.0
2018-05-30 15:45:00,39.77,39.77,39.7,39.71,136675.0,33.5847,33.5847,33.5256,33.5341,136675.0
2018-05-30 15:50:00,39.72,39.73,39.68,39.7,165431.0,33.5425,33.551,33.5087,33.5256,165431.0
2018-05-30 15:55:00,39.7,39.72,39.67,39.68,636221.0,33.5256,33.5425,33.5003,33.5087,636221.0
2018-05-31 09:30:00,39.67,39.77,39.57,39.59,211202.0,33.5003,33.5847,33.4158,33.4327,211202.0
2018-05-31 09:35:00,39.59,39.6,39.47,39.47,97234.0,33.4327,33.4412,33.3314,33.3314,97234.0
2018-05-31 09:40:00,39.47,39.48,39.35,39.35,109357.0,33.3314,33.3398,33.2301,33.2301,109357.0
2018-05-31 09:45:00,39.36,39.39,39.3,39.31,61926.0,33.2385,33.2638,33.1878,33.1963,61926.0
2018-05-31 09:50:00,39.32,39.34,39.26,39.28,77717.0,33.2047,33.2216,33.1541,33.1709,77717.0
2018-05-31 09:55:00,39.28,39.29,39.24,39.26,35616.0,33.1709,33.1794,33.1372,33.1541,35616.0
2018-05-31 10:00:00,39.27,39.31,39.26,39.29,46181.0,33.1625,33.1963,33.1541,33.1794,46181.0
2018-05-31 10:05:00,39.3,39.3,39.19,39.21,97553.0,33.1878,33.1878,33.0949,33.1118,97553.0
2018-05-31 10:10:00,39.21,39.32,39.2,39.32,75262.0,33.1118,33.2047,33.1034,33.2047,75262.0
2018-05-31 10:15:00,39.31,39.36,39.3,39.34,35528.0,33.1963,33.2385,33.1878,33.2216,35528.0
2018-05-31 10:20:00,39.35,39.36,39.27,39.27,47562.0,33.2301,33.2385,33.1625,33.1625,47562.0
2018-05-31 10:25:00,39.27,39.31,39.26,39.3,53441.0,33.1625,33.1963,33.1541,33.1878,53441.0
2018-05-31 10:30:00,39.29,39.33,39.27,39.29,44383.0,33.1794,33.2132,33.1625,33.1794,44383.0
2018-05-31 10:35:00,39.28,39.31,39.24,39.25,79321.0,33.1709,33.1963,33.1372,33.1456,79321.0
2018-05-31 10:40:00,39.26,39.26,39.17,39.2,51892.0,33.1541,33.1541,33.0781,33.1034,51892.0
2018-05-31 10:45:00,39.2,39.2,39.16,39.17,44018.0,33.1034,33.1034,33.0696,33.0781,44018.0
2018-05-31 10:50:00,39.18,39.18,39.08,39.1,74646.0,33.0865,33.0865,33.002,33.0189,74646.0
2018-05-31 10:55:00,39.1,39.14,39.08,39.12,60362.0,33.0189,33.0527,33.002,33.0358,60362.0
2018-05-31 11:00:00,39.12,39.13,39.08,39.11,78768.0,33.0358,33.0443,33.002,33.0274,78768.0
2018-05-31 11:05:00,39.11,39.16,39.08,39.09,51528.0,33.0274,33.0696,33.002,33.0105,51528.0
2018-05-31 11:10:00,39.09,39.17,39.08,39.15,111263.0,33.0105,33.0781,33.002,33.0612,111263.0
2018-05-31 11:15:00,39.15,39.19,39.13,39.18,36633.0,33.0612,33.0949,33.0443,33.0865,36633.0
2018-05-31 11:20:00,39.18,39.19,39.1,39.11,49456.0,33.0865,33.0949,33.0189,33.0274,49456.0
2018-05-31 11:25:00,39.11,39.23,39.09,39.22,81563.0,33.0274,33.1287,33.0105,33.1203,81563.0
2018-05-31 11:30:00,39.23,39.25,39.19,39.23,46999.0,33.1287,33.1456,33.0949,33.1287,46999.0
2018-05-31 11:35:00,39.23,39.34,39.22,39.3,69666.0,33.1287,33.2216,33.1203,33.1878,69666.0
2018-05-31 11:40:00,39.31,39.41,39.3,39.4,74516.0,33.1963,33.2807,33.1878,33.2723,74516.0
2018-05-31 11:45:00,39.4,39.42,39.34,39.36,45071.0,33.2723,33.2892,33.2216,33.2385,45071.0
2018-05-31 11:50:00,39.36,39.39,39.33,39.36,27856.0,33.2385,33.2638,33.2132,33.2385,27856.0
2018-05-31 11:55:00,39.35,39.35,39.3,39.31,28148.0,33.2301,33.2301,33.1878,33.1963,28148.0
2018-05-31 12:00:00,39.3,39.32,39.22,39.23,33605.0,33.1878,33.2047,33.1203,33.1287,33605.0
2018-05-31 12:05:00,39.23,39.27,39.19,39.19,71237.0,33.1287,33.1625,33.0949,33.0949,71237.0
2018-05-31 12:10:00,39.2,39.22,39.16,39.16,41959.0,33.1034,33.1203,33.0696,33.0696,41959.0
2018-05-31 12:15:00,39.16,39.17,39.1,39.17,75327.0,33.0696,33.0781,33.0189,33.0781,75327.0
2018-05-31 12:20:00,39.16,39.2,39.14,39.16,34337.0,33.0696,33.1034,33.0527,33.0696,34337.0
2018-05-31 12:25:00,39.16,39.17,39.13,39.14,28091.0,33.0696,33.0781,33.0443,33.0527,28091.0
2018-05-31 12:30:00,39.14,39.16,39.13,39.14,17977.0,33.0527,33.0696,33.0443,33.0527,17977.0
2018-05-31 12:35:00,39.14,39.15,39.12,39.14,18938.0,33.0527,33.0612,33.0358,33.0527,18938.0
2018-05-31 12:40:00,39.14,39.19,39.13,39.19,26317.0,33.0527,33.0949,33.0443,33.0949,26317.0
2018-05-31 12:45:00,39.19,39.2,39.16,39.2,25080.0,33.0949,33.1034,33.0696,33.1034,25080.0
2018-05-31 12:50:00,39.2,39.23,39.19,39.21,24802.0,33.1034,33.1287,33.0949,33.1118,24802.0
2018-05-31 12:55:00,39.21,39.21,39.17,39.2,39414.0,33.1118,33.1118,33.0781,33.1034,39414.0
2018-05-31 13:00:00,39.2,39.21,39.14,39.14,23395.0,33.1034,33.1118,33.0527,33.0527,23395.0
2018-05-31 13:05:00,39.15,39.15,39.1,39.12,35523.0,33.0612,33.0612,33.0189,33.0358,35523.0
2018-05-31 13:10:00,39.11,39.12,39.09,39.11,26627.0,33.0274,33.0358,33.0105,33.0274,26627.0
2018-05-31 13:15:00,39.11,39.14,39.1,39.12,44281.0,33.0274,33.0527,33.0189,33.0358,44281.0
2018-05-31 13:20:00,39.12,39.13,39.1,39.11,38711.0,33.0358,33.0443,33.0189,33.0274,38711.0
2018-05-31 13:25:00,39.1,39.11,39.07,39.1,56512.0,33.0189,33.0274,32.9936,33.0189,56512.0
2018-05-31 13:30:00,39.11,39.13,39.07,39.08,39048.0,33.0274,33.0443,32.9936,33.002,39048.0
2018-05-31 13:35:00,39.07,39.11,39.06,39.09,49835.0,32.9936,33.0274,32.9852,33.0105,49835.0
2018-05-31 13:40:00,39.09,39.13,39.09,39.11,32515.0,33.0105,33.0443,33.0105,33.0274,32515.0
2018-05-31 13:45:00,39.11,39.14,39.1,39.13,26926.0,33.0274,33.0527,33.0189,33.0443,26926.0
2018-05-31 13:50:00,39.13,39.14,39.08,39.12,43408.0,33.0443,33.0527,33.002,33.0358,43408.0
2018-05-31 13:55:00,39.12,39.12,39.06,39.09,74074.0,33.0358,33.0358,32.9852,33.0105,74074.0
2018-05-31 14:00:00,39.09,39.1,39.02,39.09,70339.0,33.0105,33.0189,32.9514,33.0105,70339.0
2018-05-31 14:05:00,39.08,39.11,39.07,39.09,24854.0,33.002,33.0274,32.9936,33.0105,24854.0
2018-05-31 14:10:00,39.09,39.11,39.08,39.09,42397.0,33.0105,33.0274,33.002,33.0105,42397.0
2018-05-31 14:15:00,39.09,39.15,39.08,39.12,52148.0,33.0105,33.0612,33.002,33.0358,52148.0
2018-05-31 14:20:00,39.12,39.14,39.11,39.12,22508.0,33.0358,33.0527,33.0274,33.0358,22508.0
2018-05-31 14:25:00,39.13,39.14,39.11,39.11,28266.0,33.0443,33.0527,33.0274,33.0274,28266.0
2018-05-31 14:30:00,39.11,39.14,39.1,39.13,40206.0,33.0274,33.0527,33.0189,33.0443,40206.0
2018-05-31 14:35:00,39.13,39.13,39.1,39.11,33382.0,33.0443,33.0443,33.0189,33.0274,33382.0
2018-05-31 14:40:00,39.11,39.16,39.1,39.16,48301.0,33.0274,33.0696,33.0189,33.0696,48301.0
2018-05-31 14:45:00,39.15,39.19,39.12,39.18,41720.0,33.0612,33.0949,33.0358,33.0865,41720.0
2018-05-31 14:50:00,39.17,39.23,39.17,39.22,108031.0,33.0781,33.1287,33.0781,33.1203,108031.0
2018-05-31 14:55:00,39.22,39.28,39.22,39.26,62730.0,33.1203,33.1709,33.1203,33.1541,62730.0
2018-05-31 15:00:00,39.27,39.29,39.22,39.23,54950.0,33.1625,33.1794,33.1203,33.1287,54950.0
2018-05-31 15:05:00,39.23,39.3,39.23,39.29,49713.0,33.1287,33.1878,33.1287,33.1794,49713.0
2018-05-31 15:10:00,39.3,39.31,39.28,39.29,43802.0,33.1878,33.1963,33.1709,33.1794,43802.0
2018-05-31 15:15:00,39.29,39.29,39.25,39.26,84612.0,33.1794,33.1794,33.1456,33.1541,84612.0
2018-05-31 15:20:00,39.27,39.32,39.26,39.29,87958.0,33.1625,33.2047,33.1541,33.1794,87958.0
2018-05-31 15:25:00,39.29,39.37,39.28,39.35,79281.0,33.1794,33.2469,33.1709,33.2301,79281.0
2018-05-31 15:30:00,39.35,39.43,39.34,39.41,170009.0,33.2301,33.2976,33.2216,33.2807,170009.0
2018-05-31 15:35:00,39.41,39.45,39.4,39.41,133894.0,33.2807,33.3145,33.2723,33.2807,133894.0
2018-05-31 15:40:00,39.41,39.44,39.33,39.34,106154.0,33.2807,33.3061,33.2132,33.2216,106154.0
2018-05-31 15:45:00,39.34,39.38,39.33,39.36,175225.0,33.2216,33.2554,33.2132,33.2385,175225.0
2018-05-31 15:50:00,39.36,39.36,39.25,39.27,360862.0,33.2385,33.2385,33.1456,33.1625,360862.0
2018-05-31 15:55:00,39.28,39.33,39.26,39.28,1019868.0,33.1709,33.2132,33.1541,33.1709,1019868.0
2018-06-01 09:30:00,39.38,39.44,39.23,39.28,169240.0,33.2554,33.3061,33.1287,33.1709,169240.0
2018-06-01 09:35:00,39.28,39.38,39.28,39.34,49892.0,33.1709,33.2554,33.1709,33.2216,49892.0
2018-06-01 09:40:00,39.34,39.34,39.26,39.3,92701.0,33.2216,33.2216,33.1541,33.1878,92701.0
2018-06-01 09:45:00,39.3,39.51,39.29,39.51,130013.0,33.1878,33.3652,33.1794,33.3652,130013.0
2018-06-01 09:50:00,39.51,39.53,39.47,39.48,131281.0,33.3652,33.3821,33.3314,33.3398,131281.0
2018-06-01 09:55:00,39.49,39.52,39.42,39.48,93859.0,33.3483,33.3736,33.2892,33.3398,93859.0
2018-06-01 10:00:00,39.48,39.51,39.43,39.46,94297.0,33.3398,33.3652,33.2976,33.3229,94297.0
2018-06-01 10:05:00,39.46,39.52,39.43,39.51,107626.0,33.3229,33.3736,33.2976,33.3652,107626.0
2018-06-01 10:10:00,39.52,39.59,39.5,39.53,76198.0,33.3736,33.4327,33.3567,33.3821,76198.0
2018-06-01 10:15:00,39.52,39.52,39.43,39.5,74773.0,33.3736,33.3736,33.2976,33.3567,74773.0
2018-06-01 10:20:00,39.5,39.67,39.49,39.65,141349.0,33.3567,33.5003,33.3483,33.4834,141349.0
2018-06-01 10:25:00,39.65,39.65,39.54,39.54,54123.0,33.4834,33.4834,33.3905,33.3905,54123.0
2018-06-01 10:30:00,39.54,39.58,39.53,39.58,53332.0,33.3905,33.4243,33.3821,33.4243,53332.0
2018-06-01 10:35:00,39.58,39.66,39.58,39.65,54442.0,33.4243,33.4918,33.4243,33.4834,54442.0
2018-06-01 10:40:00,39.65,39.65,39.52,39.55,106349.0,33.4834,33.4834,33.3736,33.399,106349.0
2018-06-01 10:45:00,39.55,39.66,39.54,39.63,69194.0,33.399,33.4918,33.3905,33.4665,69194.0
2018-06-01 10:50:00,39.63,39.66,39.54,39.59,167175.0,33.4665,33.4918,33.3905,33.4327,167175.0
2018-06-01 10:55:00,39.58,39.62,39.57,39.58,53697.0,33.4243,33.4581,33.4158,33.4243,53697.0
2018-06-01 11:00:00,39.58,39.59,39.52,39.54,50115.0,33.4243,33.4327,33.3736,33.3905,50115.0
2018-06-01 11:05:00,39.53,39.55,39.49,39.51,55240.0,33.3821,33.399,33.3483,33.3652,55240.0
2018-06-01 11:10:00,39.5,39.54,39.5,39.53,49407.0,33.3567,33.3905,33.3567,33.3821,49407.0
2018-06-01 11:15:00,39.54,39.57,39.48,39.49,61604.0,33.3905,33.4158,33.3398,33.3483,61604.0
2018-06-01 11:20:00,39.48,39.5,39.42,39.44,53140.0,33.3398,33.3567,33.2892,33.3061,53140.0
2018-06-01 11:25:00,39.43,39.45,39.38,39.38,81743.0,33.2976,33.3145,33.2554,33.2554,81743.0
2018-06-01 11:30:00,39.38,39.46,39.36,39.44,67390.0,33.2554,33.3229,33.2385,33.3061,67390.0
2018-06-01 11:35:00,39.44,39.48,39.43,39.43,66056.0,33.3061,33.3398,33.2976,33.2976,66056.0
2018-06-01 11:40:00,39.43,39.43,39.37,39.37,48431.0,33.2976,33.2976,33.2469,33.2469,48431.0
2018-06-01 11:45:00,39.38,39.38,39.34,39.34,67009.0,33.2554,33.2554,33.2216,33.2216,67009.0
2018-06-01 11:50:00,39.35,39.41,39.33,39.39,51180.0,33.2301,33.2807,33.2132,33.2638,51180.0
2018-06-01 11:55:00,39.39,39.41,39.38,39.41,104866.0,33.2638,33.2807,33.2554,33.2807,104866.0
2018-06-01 12:00:00,39.4,39.46,39.38,39.45,50716.0,33.2723,33.3229,33.2554,33.3145,50716.0
2018-06-01 12:05:00,39.45,39.46,39.39,39.4,38286.0,33.3145,33.3229,33.2638,33.2723,38286.0
2018-06-01 12:10:00,39.4,39.43,39.39,39.43,36461.0,33.2723,33.2976,33.2638,33.2976,36461.0
2018-06-01 12:15:00,39.43,39.45,39.41,39.43,114901.0,33.2976,33.3145,33.2807,33.2976,114901.0
2018-06-01 12:20:00,39.43,39.45,39.42,39.45,37755.0,33.2976,33.3145,33.2892,33.3145,37755.0
2018-06-01 12:25:00,39.44,39.46,39.44,39.46,26001.0,33.3061,33.3229,33.3061,33.3229,26001.0
2018-06-01 12:30:00,39.46,39.52,39.45,39.51,31279.0,33.3229,33.3736,33.3145,33.3652,31279.0
2018-06-01 12:35:00,39.51,39.57,39.51,39.55,46355.0,33.3652,33.4158,33.3652,33.399,46355.0
2018-06-01 12:40:00,39.56,39.58,39.54,39.56,39123.0,33.4074,33.4243,33.3905,33.4074,39123.0
2018-06-01 12:45:00,39.56,39.57,39.54,39.55,27167.0,33.4074,33.4158,33.3905,33.399,27167.0
2018-06-01 12:50:00,39.55,39.55,39.51,39.52,33703.0,33.399,33.399,33.3652,33.3736,33703.0
2018-06-01 12:55:00,39.52,39.58,39.51,39.57,41959.0,33.3736,33.4243,33.3652,33.4158,41959.0
2018-06-01 13:00:00,39.57,39.64,39.56,39.61,36039.0,33.4158,33.475,33.4074,33.4496,36039.0
2018-06-01 13:05:00,39.62,39.64,39.59,39.64,34740.0,33.4581,33.475,33.4327,33.475,34740.0
2018-06-01 13:10:00,39.63,39.64,39.58,39.6,35878.0,33.4665,33.475,33.4243,33.4412,35878.0
2018-06-01 13:15:00,39.6,39.6,39.57,39.57,30505.0,33.4412,33.4412,33.4158,33.4158,30505.0
2018-06-01 13:20:00,39.58,39.62,39.58,39.61,40421.0,33.4243,33.4581,33.4243,33.4496,40421.0
2018-06-01 13:25:00,39.61,39.62,39.56,39.58,47232.0,33.4496,33.4581,33.4074,33.4243,47232.0
2018-06-01 13:30:00,39.57,39.6,39.55,39.55,51798.0,33.4158,33.4412,33.399,33.399,51798.0
2018-06-01 13:35:00,39.55,39.6,39.52,39.59,47805.0,33.399,33.4412,33.3736,33.4327,47805.0
2018-06-01 13:40:00,39.59,39.62,39.58,39.61,44633.0,33.4327,33.4581,33.4243,33.4496,44633.0
2018-06-01 13:45:00,39.62,39.65,39.61,39.64,53615.0,33.4581,33.4834,33.4496,33.475,53615.0
2018-06-01 13:50:00,39.65,39.65,39.61,39.62,40382.0,33.4834,33.4834,33.4496,33.4581,40382.0
2018-06-01 13:55:00,39.62,39.72,39.61,39.71,986699.0,33.4581,33.5425,33.4496,33.5341,986699.0
2018-06-01 14:00:00,39.71,39.72,39.65,39.68,204348.0,33.5341,33.5425,33.4834,33.5087,204348.0
2018-06-01 14:05:00,39.68,39.71,39.65,39.68,102701.0,33.5087,33.5341,33.4834,33.5087,102701.0
2018-06-01 14:10:00,39.69,39.7,39.65,39.68,805608.0,33.5172,33.5256,33.4834,33.5087,805608.0
2018-06-01 14:15:00,39.68,39.79,39.67,39.79,47980.0,33.5087,33.6016,33.5003,33.6016,47980.0
2018-06-01 14:20:00,39.79,39.86,39.78,39.8,131921.0,33.6016,33.6607,33.5932,33.6101,131921.0
2018-06-01 14:25:00,39.8,39.83,39.7,39.71,147786.0,33.6101,33.6354,33.5256,33.5341,147786.0
2018-06-01 14:30:00,39.71,39.73,39.61,39.62,222813.0,33.5341,33.551,33.4496,33.4581,222813.0
2018-06-01 14:35:00,39.63,39.67,39.62,39.66,38340.0,33.4665,33.5003,33.4581,33.4918,38340.0
2018-06-01 14:40:00,39.66,39.67,39.58,39.65,439537.0,33.4918,33.5003,33.4243,33.4834,439537.0
2018-06-01 14:45:00,39.66,39.66,39.61,39.63,58383.0,33.4918,33.4918,33.4496,33.4665,58383.0
2018-06-01 14:50:00,39.64,39.65,39.57,39.58,34332.0,33.475,33.4834,33.4158,33.4243,34332.0
2018-06-01 14:55:00,39.57,39.62,39.54,39.57,102600.0,33.4158,33.4581,33.3905,33.4158,102600.0
2018-06-01 15:00:00,39.57,39.62,39.55,39.59,147273.0,33.4158,33.4581,33.399,33.4327,147273.0
2018-06-01 15:05:00,39.59,39.61,39.5,39.5,71431.0,33.4327,33.4496,33.3567,33.3567,71431.0
2018-06-01 15:10:00,39.5,39.55,39.48,39.55,167907.0,33.3567,33.399,33.3398,33.399,167907.0
2018-06-01 15:15:00,39.55,39.55,39.5,39.5,55978.0,33.399,33.399,33.3567,33.3567,55978.0
2018-06-01 15:20:00,39.5,39.5,39.45,39.48,58189.0,33.3567,33.3567,33.3145,33.3398,58189.0
2018-06-01 15:25:00,39.48,39.51,39.46,39.51,45688.0,33.3398,33.3652,33.3229,33.3652,45688.0
2018-06-01 15:30:00,39.5,39.54,39.5,39.52,69548.0,33.3567,33.3905,33.3567,33.3736,69548.0
2018-06-01 15:35:00,39.52,39.54,39.5,39.53,137378.0,33.3736,33.3905,33.3567,33.3821,137378.0
2018-06-01 15:40:00,39.53,39.56,39.51,39.55,139464.0,33.3821,33.4074,33.3652,33.399,139464.0
2018-06-01 15:45:00,39.55,39.55,39.5,39.53,120397.0,33.399,33.399,33.3567,33.3821,120397.0
2018-06-01 15:50:00,39.53,39.58,39.52,39.52,203842.0,33.3821,33.4243,33.3736,33.3736,203842.0
2018-06-01 15:55:00,39.52,39.58,39.52,39.56,572161.0,33.3736,33.4243,33.3736,33.4074,572161.0
2018-06-04 09:30:00,39.67,39.75,39.51,39.66,182500.0,33.5003,33.5678,33.3652,33.4918,182500.0
2018-06-04 09:35:00,39.66,39.79,39.6,39.78,110043.0,33.4918,33.6016,33.4412,33.5932,110043.0
2018-06-04 09:40:00,39.79,39.82,39.71,39.73,80107.0,33.6016,33.627,33.5341,33.551,80107.0
2018-06-04 09:45:00,39.72,39.74,39.64,39.73,78657.0,33.5425,33.5594,33.475,33.551,78657.0
2018-06-04 09:50:00,39.72,39.78,39.68,39.77,121685.0,33.5425,33.5932,33.5087,33.5847,121685.0
2018-06-04 09:55:00,39.77,39.81,39.72,39.8,53642.0,33.5847,33.6185,33.5425,33.6101,53642.0
2018-06-04 10:00:00,39.8,39.83,39.71,39.72,149251.0,33.6101,33.6354,33.5341,33.5425,149251.0
2018-06-04 10:05:00,39.72,39.8,39.7,39.75,83995.0,33.5425,33.6101,33.5256,33.5678,83995.0
2018-06-04 10:10:00,39.76,39.8,39.74,39.75,51700.0,33.5763,33.6101,33.5594,33.5678,51700.0
2018-06-04 10:15:00,39.75,39.77,39.7,39.71,63665.0,33.5678,33.5847,33.5256,33.5341,63665.0
2018-06-04 10:20:00,39.71,39.77,39.7,39.73,57305.0,33.5341,33.5847,33.5256,33.551,57305.0
2018-06-04 10:25:00,39.74,39.8,39.72,39.75,102429.0,33.5594,33.6101,33.5425,33.5678,102429.0
2018-06-04 10:30:00,39.74,39.78,39.73,39.78,135032.0,33.5594,33.5932,33.551,33.5932,135032.0
2018-06-04 10:35:00,39.78,39.83,39.77,39.83,45753.0,33.5932,33.6354,33.5847,33.6354,45753.0
2018-06-04 10:40:00,39.83,39.86,39.81,39.83,37399.0,33.6354,33.6607,33.6185,33.6354,37399.0
2018-06-04 10:45:00,39.83,39.83,39.79,39.82,55480.0,33.6354,33.6354,33.6016,33.627,55480.0
2018-06-04 10:50:00,39.82,39.86,39.78,39.84,297436.0,33.627,33.6607,33.5932,33.6438,297436.0
2018-06-04 10:55:00,39.85,39.85,39.82,39.84,86178.0,33.6523,33.6523,33.627,33.6438,86178.0
2018-06-04 11:00:00,39.84,39.86,39.73,39.73,343767.0,33.6438,33.6607,33.551,33.551,343767.0
2018-06-04 11:05:00,39.73,39.74,39.68,39.68,56737.0,33.551,33.5594,33.5087,33.5087,56737.0
2018-06-04 11:10:00,39.69,39.71,39.66,39.69,69136.0,33.5172,33.5341,33.4918,33.5172,69136.0
2018-06-04 11:15:00,39.69,39.7,39.65,39.65,62548.0,33.5172,33.5256,33.4834,33.4834,62548.0
2018-06-04 11:20:00,39.65,39.71,39.63,39.66,68947.0,33.4834,33.5341,33.4665,33.4918,68947.0
2018-06-04 11:25:00,39.66,39.75,39.66,39.74,52005.0,33.4918,33.5678,33.4918,33.5594,52005.0
2018-06-04 11:30:00,39.75,39.76,39.68,39.69,89527.0,33.5678,33.5763,33.5087,33.5172,89527.0
2018-06-04 11:35:00,39.69,39.71,39.64,39.7,39922.0,33.5172,33.5341,33.475,33.5256,39922.0
2018-06-04 11:40:00,39.7,39.71,39.66,39.71,42031.0,33.5256,33.5341,33.4918,33.5341,42031.0
2018-06-04 11:45:00,39.71,39.73,39.67,39.67,28892.0,33.5341,33.551,33.5003,33.5003,28892.0
2018-06-04 11:50:00,39.66,39.74,39.66,39.7,74376.0,33.4918,33.5594,33.4918,33.5256,74376.0
2018-06-04 11:55:00,39.71,39.73,39.68,39.72,28772.0,33.5341,33.551,33.5087,33.5425,28772.0
2018-06-04 12:00:00,39.72,39.72,39.68,39.7,32815.0,33.5425,33.5425,33.5087,33.5256,32815.0
2018-06-04 12:05:00,39.7,39.71,39.67,39.7,65954.0,33.5256,33.5341,33.5003,33.5256,65954.0
2018-06-04 12:10:00,39.7,39.73,39.69,39.71,85368.0,33.5256,33.551,33.5172,33.5341,85368.0
2018-06-04 12:15:00,39.71,39.73,39.71,39.72,25704.0,33.5341,33.551,33.5341,33.5425,25704.0
2018-06-04 12:20:00,39.72,39.75,39.7,39.74,74914.0,33.5425,33.5678,33.5256,33.5594,74914.0
2018-06-04 12:25:00,39.75,39.75,39.7,39.73,51160.0,33.5678,33.5678,33.5256,33.551,51160.0
2018-06-04 12:30:00,39.73,39.77,39.71,39.76,29154.0,33.551,33.5847,33.5341,33.5763,29154.0
2018-06-04 12:35:00,39.76,39.78,39.74,39.77,31870.0,33.5763,33.5932,33.5594,33.5847,31870.0
2018-06-04 12:40:00,39.78,39.78,39.74,39.76,21782.0,33.5932,33.5932,33.5594,33.5763,21782.0
2018-06-04 12:45:00,39.76,39.77,39.75,39.77,13345.0,33.5763,33.5847,33.5678,33.5847,13345.0
2018-06-04 12:50:00,39.77,39.77,39.73,39.74,35827.0,33.5847,33.5847,33.551,33.5594,35827.0
2018-06-04 12:55:00,39.74,39.75,39.72,39.73,25959.0,33.5594,33.5678,33.5425,33.551,25959.0
2018-06-04 13:00:00,39.73,39.8,39.73,39.78,52773.0,33.551,33.6101,33.551,33.5932,52773.0
2018-06-04 13:05:00,39.79,39.8,39.77,39.79,28332.0,33.6016,33.6101,33.5847,33.6016,28332.0
2018-06-04 13:10:00,39.79,39.8,39.78,39.79,63184.0,33.6016,33.6101,33.5932,33.6016,63184.0
2018-06-04 13:15:00,39.79,39.8,39.79,39.8,24467.0,33.6016,33.6101,33.6016,33.6101,24467.0
2018-06-04 13:20:00,39.8,39.82,39.79,39.82,50077.0,33.6101,33.627,33.6016,33.627,50077.0
2018-06-04 13:25:00,39.82,39.83,39.8,39.8,38971.0,33.627,33.6354,33.6101,33.6101,38971.0
2018-06-04 13:30:00,39.8,39.81,39.76,39.76,42820.0,33.6101,33.6185,33.5763,33.5763,42820.0
2018-06-04 13:35:00,39.76,39.8,39.75,39.8,36089.0,33.5763,33.6101,33.5678,33.6101,36089.0
2018-06-04 13:40:00,39.79,39.8,39.77,39.78,18584.0,33.6016,33.6101,33.5847,33.5932,18584.0
2018-06-04 13:45:00,39.79,39.82,39.75,39.76,59141.0,33.6016,33.627,33.5678,33.5763,59141.0
2018-06-04 13:50:00,39.76,39.76,39.72,39.73,86497.0,33.5763,33.5763,33.5425,33.551,86497.0
2018-06-04 13:55:00,39.74,39.77,39.73,39.77,14687.0,33.5594,33.5847,33.551,33.5847,14687.0
2018-06-04 14:00:00,39.76,39.82,39.76,39.8,54205.0,33.5763,33.627,33.5763,33.6101,54205.0
2018-06-04 14:05:00,39.8,39.81,39.79,39.8,24724.0,33.6101,33.6185,33.6016,33.6101,24724.0
2018-06-04 14:10:00,39.8,39.81,39.78,39.8,42016.0,33.6101,33.6185,33.5932,33.6101,42016.0
2018-06-04 14:15:00,39.8,39.81,39.78,39.78,65753.0,33.6101,33.6185,33.5932,33.5932,65753.0
2018-06-04 14:20:00,39.79,39.81,39.78,39.8,82051.0,33.6016,33.6185,33.5932,33.6101,82051.0
2018-06-04 14:25:00,39.8,39.81,39.79,39.79,31355.0,33.6101,33.6185,33.6016,33.6016,31355.0
2018-06-04 14:30:00,39.8,39.8,39.79,39.79,15764.0,33.6101,33.6101,33.6016,33.6016,15764.0
2018-06-04 14:35:00,39.79,39.82,39.73,39.74,107902.0,33.6016,33.627,33.551,33.5594,107902.0
2018-06-04 14:40:00,39.74,39.77,39.73,39.76,30073.0,33.5594,33.5847,33.551,33.5763,30073.0
2018-06-04 14:45:00,39.76,39.77,39.75,39.76,47396.0,33.5763,33.5847,33.5678,33.5763,47396.0
2018-06-04 14:50:00,39.76,39.78,39.75,39.77,74571.0,33.5763,33.5932,33.5678,33.5847,74571.0
2018-06-04 14:55:00,39.77,39.8,39.76,39.8,27792.0,33.5847,33.6101,33.5763,33.6101,27792.0
2018-06-04 15:00:00,39.8,39.8,39.78,39.8,45935.0,33.6101,33.6101,33.5932,33.6101,45935.0
2018-06-04 15:05:00,39.79,39.81,39.79,39.8,55598.0,33.6016,33.6185,33.6016,33.6101,55598.0
2018-06-04 15:10:00,39.81,39.84,39.79,39.81,145359.0,33.6185,33.6438,33.6016,33.6185,145359.0
2018-06-04 15:15:00,39.81,39.81,39.78,39.81,29311.0,33.6185,33.6185,33.5932,33.6185,29311.0
2018-06-04 15:20:00,39.81,39.81,39.78,39.78,26569.0,33.6185,33.6185,33.5932,33.5932,26569.0
2018-06-04 15:25:00,39.79,39.8,39.77,39.78,147347.0,33.6016,33.6101,33.5847,33.5932,147347.0
2018-06-04 15:30:00,39.77,39.79,39.72,39.79,107085.0,33.5847,33.6016,33.5425,33.6016,107085.0
2018-06-04 15:35:00,39.78,39.79,39.75,39.78,78907.0,33.5932,33.6016,33.5678,33.5932,78907.0
2018-06-04 15:40:00,39.79,39.8,39.76,39.8,55294.0,33.6016,33.6101,33.5763,33.6101,55294.0
2018-06-04 15:45:00,39.79,39.81,39.75,39.8,145164.0,33.6016,33.6185,33.5678,33.6101,145164.0
2018-06-04 15:50:00,39.81,39.86,39.8,39.82,160291.0,33.6185,33.6607,33.6101,33.627,160291.0
2018-06-04 15:55:00,39.83,39.83,39.75,39.77,459200.0,33.6354,33.6354,33.5678,33.5847,459200.0
2018-06-05 09:30:00,39.72,39.8,39.6,39.6,176812.0,33.5425,33.6101,33.4412,33.4412,176812.0
2018-06-05 09:35:00,39.6,39.68,39.58,39.58,101562.0,33.4412,33.5087,33.4243,33.4243,101562.0
2018-06-05 09:40:00,39.58,39.58,39.48,39.49,54100.0,33.4243,33.4243,33.3398,33.3483,54100.0
2018-06-05 09:45:00,39.49,39.49,39.27,39.29,82971.0,33.3483,33.3483,33.1625,33.1794,82971.0
2018-06-05 09:50:00,39.29,39.34,39.27,39.31,72939.0,33.1794,33.2216,33.1625,33.1963,72939.0
2018-06-05 09:55:00,39.31,39.35,39.29,39.35,74843.0,33.1963,33.2301,33.1794,33.2301,74843.0
2018-06-05 10:00:00,39.34,39.41,39.32,39.4,61072.0,33.2216,33.2807,33.2047,33.2723,61072.0
2018-06-05 10:05:00,39.4,39.49,39.39,39.43,54279.0,33.2723,33.3483,33.2638,33.2976,54279.0
2018-06-05 10:10:00,39.44,39.47,39.39,39.41,74143.0,33.3061,33.3314,33.2638,33.2807,74143.0
2018-06-05 10:15:00,39.42,39.43,39.36,39.38,88423.0,33.2892,33.2976,33.2385,33.2554,88423.0
2018-06-05 10:20:00,39.38,39.4,39.33,39.35,38903.0,33.2554,33.2723,33.2132,33.2301,38903.0
2018-06-05 10:25:00,39.34,39.46,39.34,39.45,46782.0,33.2216,33.3229,33.2216,33.3145,46782.0
2018-06-05 10:30:00,39.45,39.46,39.42,39.43,35791.0,33.3145,33.3229,33.2892,33.2976,35791.0
2018-06-05 10:35:00,39.43,39.44,39.36,39.4,47552.0,33.2976,33.3061,33.2385,33.2723,47552.0
2018-06-05 10:40:00,39.4,39.42,39.36,39.39,39134.0,33.2723,33.2892,33.2385,33.2638,39134.0
2018-06-05 10:45:00,39.4,39.41,39.38,39.41,36600.0,33.2723,33.2807,33.2554,33.2807,36600.0
2018-06-05 10:50:00,39.41,39.47,39.39,39.45,51782.0,33.2807,33.3314,33.2638,33.3145,51782.0
2018-06-05 10:55:00,39.45,39.46,39.42,39.43,72786.0,33.3145,33.3229,33.2892,33.2976,72786.0
2018-06-05 11:00:00,39.43,39.44,39.34,39.37,88343.0,33.2976,33.3061,33.2216,33.2469,88343.0
2018-06-05 11:05:00,39.38,39.41,39.28,39.29,72073.0,33.2554,33.2807,33.1709,33.1794,72073.0
2018-06-05 11:10:00,39.28,39.37,39.27,39.35,90510.0,33.1709,33.2469,33.1625,33.2301,90510.0
2018-06-05 11:15:00,39.36,39.41,39.35,39.38,49760.0,33.2385,33.2807,33.2301,33.2554,49760.0
2018-06-05 11:20:00,39.38,39.4,39.31,39.32,74633.0,33.2554,33.2723,33.1963,33.2047,74633.0
2018-06-05 11:25:00,39.32,39.33,39.3,39.32,72867.0,33.2047,33.2132,33.1878,33.2047,72867.0
2018-06-05 11:30:00,39.31,39.32,39.24,39.27,86299.0,33.1963,33.2047,33.1372,33.1625,86299.0
2018-06-05 11:35:00,39.27,39.29,39.2,39.23,199153.0,33.1625,33.1794,33.1034,33.1287,199153.0
2018-06-05 11:40:00,39.23,39.24,39.16,39.23,178054.0,33.1287,33.1372,33.0696,33.1287,178054.0
2018-06-05 11:45:00,39.23,39.25,39.19,39.21,85878.0,33.1287,33.1456,33.0949,33.1118,85878.0
2018-06-05 11:50:00,39.22,39.24,39.19,39.19,39288.0,33.1203,33.1372,33.0949,33.0949,39288.0
2018-06-05 11:55:00,39.2,39.22,39.19,39.2,40739.0,33.1034,33.1203,33.0949,33.1034,40739.0
2018-06-05 12:00:00,39.2,39.23,39.16,39.16,32100.0,33.1034,33.1287,33.0696,33.0696,32100.0
2018-06-05 12:05:00,39.16,39.26,39.13,39.25,57535.0,33.0696,33.1541,33.0443,33.1456,57535.0
2018-06-05 12:10:00,39.26,39.28,39.23,39.27,34568.0,33.1541,33.1709,33.1287,33.1625,34568.0
2018-06-05 12:15:00,39.28,39.28,39.23,39.25,39929.0,33.1709,33.1709,33.1287,33.1456,39929.0
2018-06-05 12:20:00,39.26,39.26,39.23,39.23,25958.0,33.1541,33.1541,33.1287,33.1287,25958.0
2018-06-05 12:25:00,39.23,39.28,39.22,39.24,87615.0,33.1287,33.1709,33.1203,33.1372,87615.0
2018-06-05 12:30:00,39.24,39.26,39.21,39.24,35946.0,33.1372,33.1541,33.1118,33.1372,35946.0
2018-06-05 12:35:00,39.23,39.24,39.17,39.19,56483.0,33.1287,33.1372,33.0781,33.0949,56483.0
2018-06-05 12:40:00,39.19,39.22,39.18,39.22,26320.0,33.0949,33.1203,33.0865,33.1203,26320.0
2018-06-05 12:45:00,39.21,39.21,39.18,39.19,23113.0,33.1118,33.1118,33.0865,33.0949,23113.0
2018-06-05 12:50:00,39.19,39.2,39.16,39.18,47653.0,33.0949,33.1034,33.0696,33.0865,47653.0
2018-06-05 12:55:00,39.18,39.19,39.17,39.18,35088.0,33.0865,33.0949,33.0781,33.0865,35088.0
2018-06-05 13:00:00,39.18,39.19,39.16,39.17,57835.0,33.0865,33.0949,33.0696,33.0781,57835.0
2018-06-05 13:05:00,39.18,39.2,39.16,39.19,48618.0,33.0865,33.1034,33.0696,33.0949,48618.0
2018-06-05 13:10:00,39.18,39.23,39.18,39.23,49715.0,33.0865,33.1287,33.0865,33.1287,49715.0
2018-06-05 13:15:00,39.23,39.26,39.18,39.19,55207.0,33.1287,33.1541,33.0865,33.0949,55207.0
2018-06-05 13:20:00,39.19,39.24,39.19,39.24,66506.0,33.0949,33.1372,33.0949,33.1372,66506.0
2018-06-05 13:25:00,39.24,39.3,39.23,39.28,201190.0,33.1372,33.1878,33.1287,33.1709,201190.0
2018-06-05 13:30:00,39.28,39.29,39.25,39.29,34882.0,33.1709,33.1794,33.1456,33.1794,34882.0
2018-06-05 13:35:00,39.28,39.28,39.24,39.25,48065.0,33.1709,33.1709,33.1372,33.1456,48065.0
2018-06-05 13:40:00,39.24,39.26,39.23,39.25,409926.0,33.1372,33.1541,33.1287,33.1456,409926.0
2018-06-05 13:45:00,39.26,39.33,39.25,39.3,49518.0,33.1541,33.2132,33.1456,33.1878,49518.0
2018-06-05 13:50:00,39.31,39.32,39.28,39.3,51426.0,33.1963,33.2047,33.1709,33.1878,51426.0
2018-06-05 13:55:00,39.3,39.32,39.29,39.3,28741.0,33.1878,33.2047,33.1794,33.1878,28741.0
2018-06-05 14:00:00,39.3,39.31,39.27,39.3,40678.0,33.1878,33.1963,33.1625,33.1878,40678.0
2018-06-05 14:05:00,39.29,39.33,39.29,39.3,60767.0,33.1794,33.2132,33.1794,33.1878,60767.0
2018-06-05 14:10:00,39.3,39.32,39.29,39.31,40735.0,33.1878,33.2047,33.1794,33.1963,40735.0
2018-06-05 14:15:00,39.31,39.33,39.29,39.3,96918.0,33.1963,33.2132,33.1794,33.1878,96918.0
2018-06-05 14:20:00,39.31,39.32,39.29,39.3,40185.0,33.1963,33.2047,33.1794,33.1878,40185.0
2018-06-05 14:25:00,39.3,39.31,39.3,39.31,14808.0,33.1878,33.1963,33.1878,33.1963,14808.0
2018-06-05 14:30:00,39.3,39.34,39.3,39.33,35702.0,33.1878,33.2216,33.1878,33.2132,35702.0
2018-06-05 14:35:00,39.32,39.34,39.31,39.33,35447.0,33.2047,33.2216,33.1963,33.2132,35447.0
2018-06-05 14:40:00,39.32,39.34,39.3,39.32,44957.0,33.2047,33.2216,33.1878,33.2047,44957.0
2018-06-05 14:45:00,39.31,39.34,39.3,39.32,52327.0,33.1963,33.2216,33.1878,33.2047,52327.0
2018-06-05 14:50:00,39.33,39.34,39.32,39.33,44929.0,33.2132,33.2216,33.2047,33.2132,44929.0
2018-06-05 14:55:00,39.33,39.34,39.31,39.32,39561.0,33.2132,33.2216,33.1963,33.2047,39561.0
2018-06-05 15:00:00,39.32,39.33,39.3,39.3,61710.0,33.2047,33.2132,33.1878,33.1878,61710.0
2018-06-05 15:05:00,39.3,39.31,39.28,39.3,90368.0,33.1878,33.1963,33.1709,33.1878,90368.0
2018-06-05 15:10:00,39.3,39.32,39.26,39.29,83372.0,33.1878,33.2047,33.1541,33.1794,83372.0
2018-06-05 15:15:00,39.29,39.32,39.29,39.31,75570.0,33.1794,33.2047,33.1794,33.1963,75570.0
2018-06-05 15:20:00,39.3,39.33,39.28,39.29,67671.0,33.1878,33.2132,33.1709,33.1794,67671.0
2018-06-05 15:25:00,39.29,39.3,39.26,39.26,82314.0,33.1794,33.1878,33.1541,33.1541,82314.0
2018-06-05 15:30:00,39.27,39.28,39.26,39.27,62323.0,33.1625,33.1709,33.1541,33.1625,62323.0
2018-06-05 15:35:00,39.26,39.29,39.24,39.26,134606.0,33.1541,33.1794,33.1372,33.1541,134606.0
2018-06-05 15:40:00,39.26,39.27,39.22,39.22,76988.0,33.1541,33.1625,33.1203,33.1203,76988.0
2018-06-05 15:45:00,39.23,39.25,39.21,39.25,114155.0,33.1287,33.1456,33.1118,33.1456,114155.0
2018-06-05 15:50:00,39.24,39.27,39.23,39.26,125992.0,33.1372,33.1625,33.1287,33.1541,125992.0
2018-06-05 15:55:00,39.26,39.28,39.24,39.26,517547.0,33.1541,33.1709,33.1372,33.1541,517547.0
2018-06-06 09:30:00,39.37,39.37,39.04,39.09,141901.0,33.2469,33.2469,32.9683,33.0105,141901.0
2018-06-06 09:35:00,39.1,39.13,38.94,39.01,86659.0,33.0189,33.0443,32.8838,32.9429,86659.0
2018-06-06 09:40:00,39.01,39.08,38.96,39.05,94322.0,32.9429,33.002,32.9007,32.9767,94322.0
2018-06-06 09:45:00,39.05,39.16,39.01,39.14,101669.0,32.9767,33.0696,32.9429,33.0527,101669.0
2018-06-06 09:50:00,39.13,39.18,39.1,39.14,79111.0,33.0443,33.0865,33.0189,33.0527,79111.0
2018-06-06 09:55:00,39.14,39.21,39.12,39.2,68959.0,33.0527,33.1118,33.0358,33.1034,68959.0
2018-06-06 10:00:00,39.19,39.24,39.16,39.18,207850.0,33.0949,33.1372,33.0696,33.0865,207850.0
2018-06-06 10:05:00,39.19,39.2,39.02,39.02,82190.0,33.0949,33.1034,32.9514,32.9514,82190.0
2018-06-06 10:10:00,39.02,39.11,39.01,39.1,55559.0,32.9514,33.0274,32.9429,33.0189,55559.0
2018-06-06 10:15:00,39.1,39.12,39.08,39.09,75854.0,33.0189,33.0358,33.002,33.0105,75854.0
2018-06-06 10:20:00,39.1,39.13,39.07,39.12,73934.0,33.0189,33.0443,32.9936,33.0358,73934.0
2018-06-06 10:25:00,39.12,39.12,39.07,39.09,42605.0,33.0358,33.0358,32.9936,33.0105,42605.0
2018-06-06 10:30:00,39.08,39.18,39.08,39.18,27345.0,33.002,33.0865,33.002,33.0865,27345.0
2018-06-06 10:35:00,39.18,39.19,39.14,39.15,33773.0,33.0865,33.0949,33.0527,33.0612,33773.0
2018-06-06 10:40:00,39.15,39.16,39.13,39.14,60243.0,33.0612,33.0696,33.0443,33.0527,60243.0
2018-06-06 10:45:00,39.14,39.15,39.07,39.13,51743.0,33.0527,33.0612,32.9936,33.0443,51743.0
2018-06-06 10:50:00,39.13,39.19,39.13,39.18,40183.0,33.0443,33.0949,33.0443,33.0865,40183.0
2018-06-06 10:55:00,39.18,39.21,39.18,39.2,52045.0,33.0865,33.1118,33.0865,33.1034,52045.0
2018-06-06 11:00:00,39.2,39.27,39.2,39.27,60088.0,33.1034,33.1625,33.1034,33.1625,60088.0
2018-06-06 11:05:00,39.27,39.27,39.21,39.22,54762.0,33.1625,33.1625,33.1118,33.1203,54762.0
2018-06-06 11:10:00,39.22,39.22,39.1,39.11,70840.0,33.1203,33.1203,33.0189,33.0274,70840.0
2018-06-06 11:15:00,39.11,39.11,38.99,39.0,93982.0,33.0274,33.0274,32.926,32.9345,93982.0
2018-06-06 11:20:00,39.0,39.06,38.98,39.03,130816.0,32.9345,32.9852,32.9176,32.9598,130816.0
2018-06-06 11:25:00,39.03,39.13,39.03,39.13,86016.0,32.9598,33.0443,32.9598,33.0443,86016.0
2018-06-06 11:30:00,39.13,39.15,39.09,39.13,182956.0,33.0443,33.0612,33.0105,33.0443,182956.0
2018-06-06 11:35:00,39.13,39.24,39.12,39.21,80375.0,33.0443,33.1372,33.0358,33.1118,80375.0
2018-06-06 11:40:00,39.21,39.24,39.18,39.22,53978.0,33.1118,33.1372,33.0865,33.1203,53978.0
2018-06-06 11:45:00,39.23,39.23,39.18,39.2,24301.0,33.1287,33.1287,33.0865,33.1034,24301.0
2018-06-06 11:50:00,39.2,39.21,39.17,39.17,14510.0,33.1034,33.1118,33.0781,33.0781,14510.0
2018-06-06 11:55:00,39.17,39.23,39.15,39.23,34530.0,33.0781,33.1287,33.0612,33.1287,34530.0
2018-06-06 12:00:00,39.22,39.27,39.21,39.27,32811.0,33.1203,33.1625,33.1118,33.1625,32811.0
2018-06-06 12:05:00,39.26,39.27,39.23,39.25,35564.0,33.1541,33.1625,33.1287,33.1456,35564.0
2018-06-06 12:10:00,39.25,39.29,39.24,39.27,33022.0,33.1456,33.1794,33.1372,33.1625,33022.0
2018-06-06 12:15:00,39.27,39.31,39.26,39.28,33847.0,33.1625,33.1963,33.1541,33.1709,33847.0
2018-06-06 12:20:00,39.28,39.31,39.26,39.27,59261.0,33.1709,33.1963,33.1541,33.1625,59261.0
2018-06-06 12:25:00,39.27,39.29,39.24,39.27,47013.0,33.1625,33.1794,33.1372,33.1625,47013.0
2018-06-06 12:30:00,39.26,39.29,39.25,39.26,84688.0,33.1541,33.1794,33.1456,33.1541,84688.0
2018-06-06 12:35:00,39.27,39.27,39.22,39.23,37890.0,33.1625,33.1625,33.1203,33.1287,37890.0
2018-06-06 12:40:00,39.24,39.24,39.2,39.23,39494.0,33.1372,33.1372,33.1034,33.1287,39494.0
2018-06-06 12:45:00,39.23,39.27,39.22,39.25,58517.0,33.1287,33.1625,33.1203,33.1456,58517.0
2018-06-06 12:50:00,39.24,39.24,39.21,39.22,57427.0,33.1372,33.1372,33.1118,33.1203,57427.0
2018-06-06 12:55:00,39.22,39.25,39.2,39.25,41956.0,33.1203,33.1456,33.1034,33.1456,41956.0
2018-06-06 13:00:00,39.24,39.25,39.22,39.23,31912.0,33.1372,33.1456,33.1203,33.1287,31912.0
2018-06-06 13:05:00,39.23,39.27,39.22,39.26,47853.0,33.1287,33.1625,33.1203,33.1541,47853.0
2018-06-06 13:10:00,39.25,39.26,39.22,39.26,42960.0,33.1456,33.1541,33.1203,33.1541,42960.0
2018-06-06 13:15:00,39.26,39.34,39.26,39.32,59513.0,33.1541,33.2216,33.1541,33.2047,59513.0
2018-06-06 13:20:00,39.32,39.33,39.25,39.28,59764.0,33.2047,33.2132,33.1456,33.1709,59764.0
2018-06-06 13:25:00,39.27,39.28,39.26,39.27,39568.0,33.1625,33.1709,33.1541,33.1625,39568.0
2018-06-06 13:30:00,39.28,39.29,39.25,39.26,65208.0,33.1709,33.1794,33.1456,33.1541,65208.0
2018-06-06 13:35:00,39.26,39.26,39.21,39.22,33017.0,33.1541,33.1541,33.1118,33.1203,33017.0
2018-06-06 13:40:00,39.22,39.24,39.2,39.22,60769.0,33.1203,33.1372,33.1034,33.1203,60769.0
2018-06-06 13:45:00,39.22,39.22,39.17,39.19,45674.0,33.1203,33.1203,33.0781,33.0949,45674.0
2018-06-06 13:50:00,39.19,39.22,39.16,39.18,54241.0,33.0949,33.1203,33.0696,33.0865,54241.0
2018-06-06 13:55:00,39.18,39.2,39.14,39.16,35638.0,33.0865,33.1034,33.0527,33.0696,35638.0
2018-06-06 14:00:00,39.16,39.2,39.15,39.2,57387.0,33.0696,33.1034,33.0612,33.1034,57387.0
2018-06-06 14:05:00,39.19,39.23,39.19,39.2,35216.0,33.0949,33.1287,33.0949,33.1034,35216.0
2018-06-06 14:10:00,39.2,39.21,39.18,39.18,47109.0,33.1034,33.1118,33.0865,33.0865,47109.0
2018-06-06 14:15:00,39.18,39.22,39.18,39.19,43000.0,33.0865,33.1203,33.0865,33.0949,43000.0
2018-06-06 14:20:00,39.19,39.23,39.18,39.23,24534.0,33.0949,33.1287,33.0865,33.1287,24534.0
2018-06-06 14:25:00,39.23,39.26,39.22,39.24,31891.0,33.1287,33.1541,33.1203,33.1372,31891.0
2018-06-06 14:30:00,39.24,39.25,39.2,39.23,32959.0,33.1372,33.1456,33.1034,33.1287,32959.0
2018-06-06 14:35:00,39.23,39.32,39.22,39.31,54415.0,33.1287,33.2047,33.1203,33.1963,54415.0
2018-06-06 14:40:00,39.32,39.34,39.3,39.32,76482.0,33.2047,33.2216,33.1878,33.2047,76482.0
2018-06-06 14:45:00,39.32,39.33,39.3,39.31,350874.0,33.2047,33.2132,33.1878,33.1963,350874.0
2018-06-06 14:50:00,39.31,39.33,39.3,39.31,44349.0,33.1963,33.2132,33.1878,33.1963,44349.0
2018-06-06 14:55:00,39.32,39.35,39.31,39.32,25071.0,33.2047,33.2301,33.1963,33.2047,25071.0
2018-06-06 15:00:00,39.32,39.34,39.31,39.34,25773.0,33.2047,33.2216,33.1963,33.2216,25773.0
2018-06-06 15:05:00,39.33,39.36,39.31,39.31,56159.0,33.2132,33.2385,33.1963,33.1963,56159.0
2018-06-06 15:10:00,39.3,39.32,39.28,39.32,64445.0,33.1878,33.2047,33.1709,33.2047,64445.0
2018-06-06 15:15:00,39.32,39.34,39.31,39.31,55125.0,33.2047,33.2216,33.1963,33.1963,55125.0
2018-06-06 15:20:00,39.32,39.35,39.31,39.32,63432.0,33.2047,33.2301,33.1963,33.2047,63432.0
2018-06-06 15:25:00,39.32,39.35,39.32,39.33,236116.0,33.2047,33.2301,33.2047,33.2132,236116.0
2018-06-06 15:30:00,39.33,39.34,39.26,39.27,268579.0,33.2132,33.2216,33.1541,33.1625,268579.0
2018-06-06 15:35:00,39.27,39.32,39.27,39.31,97226.0,33.1625,33.2047,33.1625,33.1963,97226.0
2018-06-06 15:40:00,39.32,39.34,39.31,39.32,90706.0,33.2047,33.2216,33.1963,33.2047,90706.0
2018-06-06 15:45:00,39.31,39.38,39.3,39.37,115057.0,33.1963,33.2554,33.1878,33.2469,115057.0
2018-06-06 15:50:00,39.37,39.43,39.37,39.42,209982.0,33.2469,33.2976,33.2469,33.2892,209982.0
2018-06-06 15:55:00,39.42,39.53,39.41,39.5,689263.0,33.2892,33.3821,33.2807,33.3567,689263.0
2018-06-07 09:30:00,39.24,39.31,39.14,39.15,218146.0,33.1372,33.1963,33.0527,33.0612,218146.0
2018-06-07 09:35:00,39.15,39.3,39.12,39.24,87885.0,33.0612,33.1878,33.0358,33.1372,87885.0
2018-06-07 09:40:00,39.25,39.35,39.24,39.34,77088.0,33.1456,33.2301,33.1372,33.2216,77088.0
2018-06-07 09:45:00,39.34,39.42,39.31,39.41,79424.0,33.2216,33.2892,33.1963,33.2807,79424.0
2018-06-07 09:50:00,39.41,39.47,39.36,39.38,51761.0,33.2807,33.3314,33.2385,33.2554,51761.0
2018-06-07 09:55:00,39.38,39.39,39.32,39.32,83158.0,33.2554,33.2638,33.2047,33.2047,83158.0
2018-06-07 10:00:00,39.32,39.36,39.29,39.35,119533.0,33.2047,33.2385,33.1794,33.2301,119533.0
2018-06-07 10:05:00,39.34,39.37,39.29,39.31,89258.0,33.2216,33.2469,33.1794,33.1963,89258.0
2018-06-07 10:10:00,39.3,39.31,39.2,39.22,52946.0,33.1878,33.1963,33.1034,33.1203,52946.0
2018-06-07 10:15:00,39.22,39.27,39.22,39.26,60439.0,33.1203,33.1625,33.1203,33.1541,60439.0
2018-06-07 10:20:00,39.26,39.32,39.23,39.24,55441.0,33.1541,33.2047,33.1287,33.1372,55441.0
2018-06-07 10:25:00,39.25,39.27,39.19,39.23,51955.0,33.1456,33.1625,33.0949,33.1287,51955.0
2018-06-07 10:30:00,39.23,39.36,39.19,39.35,87115.0,33.1287,33.2385,33.0949,33.2301,87115.0
2018-06-07 10:35:00,39.35,39.5,39.32,39.49,65614.0,33.2301,33.3567,33.2047,33.3483,65614.0
2018-06-07 10:40:00,39.49,39.57,39.49,39.51,74798.0,33.3483,33.4158,33.3483,33.3652,74798.0
2018-06-07 10:45:00,39.51,39.57,39.5,39.55,106530.0,33.3652,33.4158,33.3567,33.399,106530.0
2018-06-07 10:50:00,39.56,39.58,39.49,39.51,87077.0,33.4074,33.4243,33.3483,33.3652,87077.0
2018-06-07 10:55:00,39.5,39.54,39.44,39.44,57345.0,33.3567,33.3905,33.3061,33.3061,57345.0
2018-06-07 11:00:00,39.45,39.46,39.38,39.39,53500.0,33.3145,33.3229,33.2554,33.2638,53500.0
2018-06-07 11:05:00,39.4,39.41,39.34,39.41,32730.0,33.2723,33.2807,33.2216,33.2807,32730.0
2018-06-07 11:10:00,39.41,39.46,39.39,39.43,53992.0,33.2807,33.3229,33.2638,33.2976,53992.0
2018-06-07 11:15:00,39.43,39.44,39.38,39.42,61846.0,33.2976,33.3061,33.2554,33.2892,61846.0
2018-06-07 11:20:00,39.42,39.42,39.34,39.35,37228.0,33.2892,33.2892,33.2216,33.2301,37228.0
2018-06-07 11:25:00,39.36,39.37,39.3,39.32,48233.0,33.2385,33.2469,33.1878,33.2047,48233.0
2018-06-07 11:30:00,39.31,39.34,39.29,39.33,38479.0,33.1963,33.2216,33.1794,33.2132,38479.0
2018-06-07 11:35:00,39.33,39.36,39.32,39.33,34510.0,33.2132,33.2385,33.2047,33.2132,34510.0
2018-06-07 11:40:00,39.34,39.38,39.34,39.35,23614.0,33.2216,33.2554,33.2216,33.2301,23614.0
2018-06-07 11:45:00,39.34,39.35,39.27,39.27,35159.0,33.2216,33.2301,33.1625,33.1625,35159.0
2018-06-07 11:50:00,39.27,39.28,39.23,39.23,47923.0,33.1625,33.1709,33.1287,33.1287,47923.0
2018-06-07 11:55:00,39.24,39.28,39.22,39.28,32963.0,33.1372,33.1709,33.1203,33.1709,32963.0
2018-06-07 12:00:00,39.28,39.31,39.27,39.29,20234.0,33.1709,33.1963,33.1625,33.1794,20234.0
2018-06-07 12:05:00,39.29,39.32,39.29,39.31,18616.0,33.1794,33.2047,33.1794,33.1963,18616.0
2018-06-07 12:10:00,39.3,39.35,39.3,39.33,25029.0,33.1878,33.2301,33.1878,33.2132,25029.0
2018-06-07 12:15:00,39.33,39.37,39.32,39.34,27753.0,33.2132,33.2469,33.2047,33.2216,27753.0
2018-06-07 12:20:00,39.35,39.36,39.31,39.34,25944.0,33.2301,33.2385,33.1963,33.2216,25944.0
2018-06-07 12:25:00,39.34,39.36,39.33,39.34,33883.0,33.2216,33.2385,33.2132,33.2216,33883.0
2018-06-07 12:30:00,39.34,39.34,39.28,39.29,28299.0,33.2216,33.2216,33.1709,33.1794,28299.0
2018-06-07 12:35:00,39.3,39.3,39.27,39.29,37854.0,33.1878,33.1878,33.1625,33.1794,37854.0
2018-06-07 12:40:00,39.29,39.34,39.29,39.31,39953.0,33.1794,33.2216,33.1794,33.1963,39953.0
2018-06-07 12:45:00,39.31,39.34,39.27,39.29,32454.0,33.1963,33.2216,33.1625,33.1794,32454.0
2018-06-07 12:50:00,39.3,39.34,39.29,39.3,56344.0,33.1878,33.2216,33.1794,33.1878,56344.0
2018-06-07 12:55:00,39.3,39.33,39.27,39.32,67494.0,33.1878,33.2132,33.1625,33.2047,67494.0
2018-06-07 13:00:00,39.32,39.39,39.31,39.36,28261.0,33.2047,33.2638,33.1963,33.2385,28261.0
2018-06-07 13:05:00,39.36,39.37,39.34,39.36,25828.0,33.2385,33.2469,33.2216,33.2385,25828.0
2018-06-07 13:10:00,39.36,39.39,39.34,39.38,33817.0,33.2385,33.2638,33.2216,33.2554,33817.0
2018-06-07 13:15:00,39.38,39.41,39.36,39.38,62885.0,33.2554,33.2807,33.2385,33.2554,62885.0
2018-06-07 13:20:00,39.38,39.39,39.35,39.37,19388.0,33.2554,33.2638,33.2301,33.2469,19388.0
2018-06-07 13:25:00,39.37,39.38,39.3,39.31,32828.0,33.2469,33.2554,33.1878,33.1963,32828.0
2018-06-07 13:30:00,39.31,39.4,39.3,39.4,30086.0,33.1963,33.2723,33.1878,33.2723,30086.0
2018-06-07 13:35:00,39.39,39.39,39.32,39.34,58315.0,33.2638,33.2638,33.2047,33.2216,58315.0
2018-06-07 13:40:00,39.34,39.34,39.3,39.32,54623.0,33.2216,33.2216,33.1878,33.2047,54623.0
2018-06-07 13:45:00,39.32,39.38,39.31,39.37,32520.0,33.2047,33.2554,33.1963,33.2469,32520.0
2018-06-07 13:50:00,39.38,39.38,39.31,39.33,42457.0,33.2554,33.2554,33.1963,33.2132,42457.0
2018-06-07 13:55:00,39.33,39.35,39.31,39.32,33203.0,33.2132,33.2301,33.1963,33.2047,33203.0
2018-06-07 14:00:00,39.31,39.35,39.29,39.35,63145.0,33.1963,33.2301,33.1794,33.2301,63145.0
2018-06-07 14:05:00,39.35,39.36,39.3,39.33,40605.0,33.2301,33.2385,33.1878,33.2132,40605.0
2018-06-07 14:10:00,39.34,39.35,39.31,39.34,29775.0,33.2216,33.2301,33.1963,33.2216,29775.0
2018-06-07 14:15:00,39.35,39.38,39.33,39.33,27887.0,33.2301,33.2554,33.2132,33.2132,27887.0
2018-06-07 14:20:00,39.33,39.34,39.29,39.34,43704.0,33.2132,33.2216,33.1794,33.2216,43704.0
2018-06-07 14:25:00,39.33,39.34,39.3,39.33,35145.0,33.2132,33.2216,33.1878,33.2132,35145.0
2018-06-07 14:30:00,39.33,39.37,39.32,39.37,31345.0,33.2132,33.2469,33.2047,33.2469,31345.0
2018-06-07 14:35:00,39.37,39.39,39.34,39.38,21536.0,33.2469,33.2638,33.2216,33.2554,21536.0
2018-06-07 14:40:00,39.38,39.38,39.34,39.34,26638.0,33.2554,33.2554,33.2216,33.2216,26638.0
2018-06-07 14:45:00,39.34,39.37,39.34,39.37,21611.0,33.2216,33.2469,33.2216,33.2469,21611.0
2018-06-07 14:50:00,39.37,39.37,39.33,39.34,22641.0,33.2469,33.2469,33.2132,33.2216,22641.0
2018-06-07 14:55:00,39.34,39.34,39.31,39.32,28531.0,33.2216,33.2216,33.1963,33.2047,28531.0
2018-06-07 15:00:00,39.32,39.34,39.25,39.26,67085.0,33.2047,33.2216,33.1456,33.1541,67085.0
2018-06-07 15:05:00,39.26,39.26,39.14,39.14,93915.0,33.1541,33.1541,33.0527,33.0527,93915.0
2018-06-07 15:10:00,39.14,39.16,39.11,39.16,112700.0,33.0527,33.0696,33.0274,33.0696,112700.0
2018-06-07 15:15:00,39.15,39.18,39.14,39.17,77908.0,33.0612,33.0865,33.0527,33.0781,77908.0
2018-06-07 15:20:00,39.17,39.24,39.16,39.22,80785.0,33.0781,33.1372,33.0696,33.1203,80785.0
2018-06-07 15:25:00,39.22,39.26,39.21,39.26,45514.0,33.1203,33.1541,33.1118,33.1541,45514.0
2018-06-07 15:30:00,39.26,39.28,39.23,39.26,64831.0,33.1541,33.1709,33.1287,33.1541,64831.0
2018-06-07 15:35:00,39.26,39.26,39.24,39.25,63940.0,33.1541,33.1541,33.1372,33.1456,63940.0
2018-06-07 15:40:00,39.25,39.3,39.25,39.27,71710.0,33.1456,33.1878,33.1456,33.1625,71710.0
2018-06-07 15:45:00,39.26,39.3,39.24,39.3,124167.0,33.1541,33.1878,33.1372,33.1878,124167.0
2018-06-07 15:50:00,39.3,39.38,39.28,39.37,127619.0,33.1878,33.2554,33.1709,33.2469,127619.0
2018-06-07 15:55:00,39.37,39.37,39.29,39.33,304726.0,33.2469,33.2469,33.1794,33.2132,304726.0
2018-06-08 09:30:00,39.35,39.59,39.3,39.53,215533.0,33.2301,33.4327,33.1878,33.3821,215533.0
2018-06-08 09:35:00,39.53,39.63,39.46,39.6,92435.0,33.3821,33.4665,33.3229,33.4412,92435.0
2018-06-08 09:40:00,39.6,39.72,39.56,39.66,79438.0,33.4412,33.5425,33.4074,33.4918,79438.0
2018-06-08 09:45:00,39.66,39.68,39.56,39.58,83300.0,33.4918,33.5087,33.4074,33.4243,83300.0
2018-06-08 09:50:00,39.58,39.58,39.52,39.57,53610.0,33.4243,33.4243,33.3736,33.4158,53610.0
2018-06-08 09:55:00,39.58,39.69,39.57,39.68,47317.0,33.4243,33.5172,33.4158,33.5087,47317.0
2018-06-08 10:00:00,39.67,39.71,39.62,39.66,48879.0,33.5003,33.5341,33.4581,33.4918,48879.0
2018-06-08 10:05:00,39.67,39.68,39.61,39.62,32726.0,33.5003,33.5087,33.4496,33.4581,32726.0
2018-06-08 10:10:00,39.62,39.63,39.55,39.58,47760.0,33.4581,33.4665,33.399,33.4243,47760.0
2018-06-08 10:15:00,39.59,39.59,39.53,39.58,65237.0,33.4327,33.4327,33.3821,33.4243,65237.0
2018-06-08 10:20:00,39.58,39.61,39.56,39.56,42392.0,33.4243,33.4496,33.4074,33.4074,42392.0
2018-06-08 10:25:00,39.55,39.59,39.55,39.56,60240.0,33.399,33.4327,33.399,33.4074,60240.0
2018-06-08 10:30:00,39.56,39.56,39.52,39.55,53445.0,33.4074,33.4074,33.3736,33.399,53445.0
2018-06-08 10:35:00,39.55,39.65,39.55,39.62,91744.0,33.399,33.4834,33.399,33.4581,91744.0
2018-06-08 10:40:00,39.63,39.68,39.62,39.66,48651.0,33.4665,33.5087,33.4581,33.4918,48651.0
2018-06-08 10:45:00,39.66,39.66,39.61,39.64,159274.0,33.4918,33.4918,33.4496,33.475,159274.0
2018-06-08 10:50:00,39.64,39.7,39.61,39.68,44415.0,33.475,33.5256,33.4496,33.5087,44415.0
2018-06-08 10:55:00,39.69,39.7,39.66,39.68,28503.0,33.5172,33.5256,33.4918,33.5087,28503.0
2018-06-08 11:00:00,39.67,39.69,39.64,39.66,47410.0,33.5003,33.5172,33.475,33.4918,47410.0
2018-06-08 11:05:00,39.66,39.71,39.65,39.69,35447.0,33.4918,33.5341,33.4834,33.5172,35447.0
2018-06-08 11:10:00,39.68,39.69,39.67,39.69,16910.0,33.5087,33.5172,33.5003,33.5172,16910.0
2018-06-08 11:15:00,39.69,39.7,39.65,39.66,48243.0,33.5172,33.5256,33.4834,33.4918,48243.0
2018-06-08 11:20:00,39.66,39.67,39.61,39.61,181681.0,33.4918,33.5003,33.4496,33.4496,181681.0
2018-06-08 11:25:00,39.62,39.67,39.59,39.66,80140.0,33.4581,33.5003,33.4327,33.4918,80140.0
2018-06-08 11:30:00,39.66,39.69,39.64,39.66,40263.0,33.4918,33.5172,33.475,33.4918,40263.0
2018-06-08 11:35:00,39.66,39.68,39.62,39.63,24329.0,33.4918,33.5087,33.4581,33.4665,24329.0
2018-06-08 11:40:00,39.63,39.65,39.6,39.62,24230.0,33.4665,33.4834,33.4412,33.4581,24230.0
2018-06-08 11:45:00,39.62,39.63,39.58,39.6,36185.0,33.4581,33.4665,33.4243,33.4412,36185.0
2018-06-08 11:50:00,39.61,39.63,39.59,39.62,41454.0,33.4496,33.4665,33.4327,33.4581,41454.0
2018-06-08 11:55:00,39.61,39.62,39.58,39.58,32072.0,33.4496,33.4581,33.4243,33.4243,32072.0
2018-06-08 12:00:00,39.59,39.68,39.58,39.65,31023.0,33.4327,33.5087,33.4243,33.4834,31023.0
2018-06-08 12:05:00,39.65,39.65,39.62,39.65,17816.0,33.4834,33.4834,33.4581,33.4834,17816.0
2018-06-08 12:10:00,39.65,39.67,39.64,39.66,9452.0,33.4834,33.5003,33.475,33.4918,9452.0
2018-06-08 12:15:00,39.66,39.68,39.65,39.67,11547.0,33.4918,33.5087,33.4834,33.5003,11547.0
2018-06-08 12:20:00,39.67,39.7,39.67,39.7,71088.0,33.5003,33.5256,33.5003,33.5256,71088.0
2018-06-08 12:25:00,39.69,39.74,39.69,39.74,22971.0,33.5172,33.5594,33.5172,33.5594,22971.0
2018-06-08 12:30:00,39.73,39.75,39.72,39.74,15294.0,33.551,33.5678,33.5425,33.5594,15294.0
2018-06-08 12:35:00,39.74,39.75,39.71,39.72,17418.0,33.5594,33.5678,33.5341,33.5425,17418.0
2018-06-08 12:40:00,39.72,39.75,39.71,39.74,15569.0,33.5425,33.5678,33.5341,33.5594,15569.0
2018-06-08 12:45:00,39.74,39.74,39.72,39.73,79201.0,33.5594,33.5594,33.5425,33.551,79201.0
2018-06-08 12:50:00,39.73,39.8,39.72,39.8,28882.0,33.551,33.6101,33.5425,33.6101,28882.0
2018-06-08 12:55:00,39.8,39.8,39.75,39.76,102028.0,33.6101,33.6101,33.5678,33.5763,102028.0
2018-06-08 13:00:00,39.76,39.76,39.73,39.75,25815.0,33.5763,33.5763,33.551,33.5678,25815.0
2018-06-08 13:05:00,39.75,39.77,39.74,39.76,28642.0,33.5678,33.5847,33.5594,33.5763,28642.0
2018-06-08 13:10:00,39.77,39.8,39.75,39.78,116408.0,33.5847,33.6101,33.5678,33.5932,116408.0
2018-06-08 13:15:00,39.77,39.79,39.75,39.76,25492.0,33.5847,33.6016,33.5678,33.5763,25492.0
2018-06-08 13:20:00,39.76,39.79,39.75,39.77,19819.0,33.5763,33.6016,33.5678,33.5847,19819.0
2018-06-08 13:25:00,39.76,39.78,39.76,39.77,12690.0,33.5763,33.5932,33.5763,33.5847,12690.0
2018-06-08 13:30:00,39.77,39.79,39.76,39.77,121900.0,33.5847,33.6016,33.5763,33.5847,121900.0
2018-06-08 13:35:00,39.77,39.83,39.77,39.82,80273.0,33.5847,33.6354,33.5847,33.627,80273.0
2018-06-08 13:40:00,39.82,39.82,39.79,39.8,33988.0,33.627,33.627,33.6016,33.6101,33988.0
2018-06-08 13:45:00,39.8,39.82,39.79,39.81,26934.0,33.6101,33.627,33.6016,33.6185,26934.0
2018-06-08 13:50:00,39.81,39.83,39.76,39.8,113370.0,33.6185,33.6354,33.5763,33.6101,113370.0
2018-06-08 13:55:00,39.79,39.8,39.76,39.77,31585.0,33.6016,33.6101,33.5763,33.5847,31585.0
2018-06-08 14:00:00,39.77,39.79,39.76,39.77,20828.0,33.5847,33.6016,33.5763,33.5847,20828.0
2018-06-08 14:05:00,39.77,39.77,39.71,39.72,41065.0,33.5847,33.5847,33.5341,33.5425,41065.0
2018-06-08 14:10:00,39.73,39.74,39.7,39.74,32306.0,33.551,33.5594,33.5256,33.5594,32306.0
2018-06-08 14:15:00,39.74,39.74,39.7,39.7,15928.0,33.5594,33.5594,33.5256,33.5256,15928.0
2018-06-08 14:20:00,39.7,39.71,39.68,39.7,19251.0,33.5256,33.5341,33.5087,33.5256,19251.0
2018-06-08 14:25:00,39.7,39.71,39.69,39.71,15203.0,33.5256,33.5341,33.5172,33.5341,15203.0
2018-06-08 14:30:00,39.7,39.72,39.69,39.72,12125.0,33.5256,33.5425,33.5172,33.5425,12125.0
2018-06-08 14:35:00,39.72,39.74,39.71,39.74,11063.0,33.5425,33.5594,33.5341,33.5594,11063.0
2018-06-08 14:40:00,39.74,39.77,39.73,39.76,18260.0,33.5594,33.5847,33.551,33.5763,18260.0
2018-06-08 14:45:00,39.75,39.76,39.75,39.75,9618.0,33.5678,33.5763,33.5678,33.5678,9618.0
2018-06-08 14:50:00,39.76,39.77,39.74,39.76,26335.0,33.5763,33.5847,33.5594,33.5763,26335.0
2018-06-08 14:55:00,39.76,39.78,39.75,39.77,19840.0,33.5763,33.5932,33.5678,33.5847,19840.0
2018-06-08 15:00:00,39.76,39.77,39.75,39.75,16421.0,33.5763,33.5847,33.5678,33.5678,16421.0
2018-06-08 15:05:00,39.76,39.77,39.73,39.74,27769.0,33.5763,33.5847,33.551,33.5594,27769.0
2018-06-08 15:10:00,39.73,39.75,39.73,39.75,19871.0,33.551,33.5678,33.551,33.5678,19871.0
2018-06-08 15:15:00,39.75,39.75,39.69,39.72,47595.0,33.5678,33.5678,33.5172,33.5425,47595.0
2018-06-08 15:20:00,39.72,39.77,39.72,39.76,28936.0,33.5425,33.5847,33.5425,33.5763,28936.0
2018-06-08 15:25:00,39.76,39.78,39.75,39.76,40051.0,33.5763,33.5932,33.5678,33.5763,40051.0
2018-06-08 15:30:00,39.76,39.76,39.73,39.75,54958.0,33.5763,33.5763,33.551,33.5678,54958.0
2018-06-08 15:35:00,39.75,39.78,39.74,39.78,161288.0,33.5678,33.5932,33.5594,33.5932,161288.0
2018-06-08 15:40:00,39.78,39.79,39.74,39.79,510245.0,33.5932,33.6016,33.5594,33.6016,510245.0
2018-06-08 15:45:00,39.78,39.84,39.78,39.81,401028.0,33.5932,33.6438,33.5932,33.6185,401028.0
2018-06-08 15:50:00,39.81,39.82,39.77,39.79,536928.0,33.6185,33.627,33.5847,33.6016,536928.0
2018-06-08 15:55:00,39.8,39.82,39.77,39.78,385467.0,33.6101,33.627,33.5847,33.5932,385467.0
2018-06-11 09:30:00,39.77,39.87,39.71,39.82,124722.0,33.5847,33.6692,33.5341,33.627,124722.0
2018-06-11 09:35:00,39.82,39.93,39.81,39.93,66945.0,33.627,33.7199,33.6185,33.7199,66945.0
2018-06-11 09:40:00,39.92,39.94,39.88,39.88,36153.0,33.7114,33.7283,33.6776,33.6776,36153.0
2018-06-11 09:45:00,39.89,39.91,39.82,39.86,55213.0,33.6861,33.703,33.627,33.6607,55213.0
2018-06-11 09:50:00,39.86,39.89,39.83,39.87,63107.0,33.6607,33.6861,33.6354,33.6692,63107.0
2018-06-11 09:55:00,39.87,39.95,39.87,39.94,64207.0,33.6692,33.7367,33.6692,33.7283,64207.0
2018-06-11 10:00:00,39.95,39.95,39.86,39.88,57909.0,33.7367,33.7367,33.6607,33.6776,57909.0
2018-06-11 10:05:00,39.88,39.91,39.85,39.88,139843.0,33.6776,33.703,33.6523,33.6776,139843.0
2018-06-11 10:10:00,39.88,39.92,39.88,39.92,93839.0,33.6776,33.7114,33.6776,33.7114,93839.0
2018-06-11 10:15:00,39.92,40.05,39.9,40.02,312162.0,33.7114,33.8212,33.6945,33.7959,312162.0
2018-06-11 10:20:00,40.03,40.11,40.03,40.11,43263.0,33.8043,33.8719,33.8043,33.8719,43263.0
2018-06-11 10:25:00,40.1,40.14,40.09,40.09,48058.0,33.8634,33.8972,33.855,33.855,48058.0
2018-06-11 10:30:00,40.09,40.09,40.03,40.07,80468.0,33.855,33.855,33.8043,33.8381,80468.0
2018-06-11 10:35:00,40.07,40.09,40.04,40.05,51951.0,33.8381,33.855,33.8127,33.8212,51951.0
2018-06-11 10:40:00,40.05,40.06,40.03,40.04,35337.0,33.8212,33.8296,33.8043,33.8127,35337.0
2018-06-11 10:45:00,40.05,40.13,40.04,40.11,50765.0,33.8212,33.8887,33.8127,33.8719,50765.0
2018-06-11 10:50:00,40.11,40.2,40.1,40.18,64320.0,33.8719,33.9479,33.8634,33.931,64320.0
2018-06-11 10:55:00,40.18,40.2,40.14,40.18,49809.0,33.931,33.9479,33.8972,33.931,49809.0
2018-06-11 11:00:00,40.19,40.21,40.13,40.15,69454.0,33.9394,33.9563,33.8887,33.9056,69454.0
2018-06-11 11:05:00,40.15,40.22,40.12,40.21,47759.0,33.9056,33.9647,33.8803,33.9563,47759.0
2018-06-11 11:10:00,40.21,40.25,40.19,40.23,63207.0,33.9563,33.9901,33.9394,33.9732,63207.0
2018-06-11 11:15:00,40.23,40.23,40.16,40.19,79902.0,33.9732,33.9732,33.9141,33.9394,79902.0
2018-06-11 11:20:00,40.2,40.21,40.17,40.2,46747.0,33.9479,33.9563,33.9225,33.9479,46747.0
2018-06-11 11:25:00,40.19,40.22,40.16,40.2,55246.0,33.9394,33.9647,33.9141,33.9479,55246.0
2018-06-11 11:30:00,40.21,40.28,40.2,40.26,69695.0,33.9563,34.0154,33.9479,33.9985,69695.0
2018-06-11 11:35:00,40.26,40.28,40.18,40.22,37924.0,33.9985,34.0154,33.931,33.9647,37924.0
2018-06-11 11:40:00,40.22,40.25,40.2,40.23,62514.0,33.9647,33.9901,33.9479,33.9732,62514.0
2018-06-11 11:45:00,40.23,40.26,40.21,40.24,50654.0,33.9732,33.9985,33.9563,33.9816,50654.0
2018-06-11 11:50:00,40.24,40.27,40.24,40.24,22273.0,33.9816,34.007,33.9816,33.9816,22273.0
2018-06-11 11:55:00,40.24,40.26,40.22,40.26,33121.0,33.9816,33.9985,33.9647,33.9985,33121.0
2018-06-11 12:00:00,40.26,40.3,40.26,40.29,28126.0,33.9985,34.0323,33.9985,34.0239,28126.0
2018-06-11 12:05:00,40.28,40.3,40.27,40.29,17983.0,34.0154,34.0323,34.007,34.0239,17983.0
2018-06-11 12:10:00,40.28,40.35,40.27,40.31,43235.0,34.0154,34.0745,34.007,34.0408,43235.0
2018-06-11 12:15:00,40.31,40.32,40.24,40.26,90515.0,34.0408,34.0492,33.9816,33.9985,90515.0
2018-06-11 12:20:00,40.26,40.27,40.21,40.21,45342.0,33.9985,34.007,33.9563,33.9563,45342.0
2018-06-11 12:25:00,40.21,40.24,40.19,40.24,44639.0,33.9563,33.9816,33.9394,33.9816,44639.0
2018-06-11 12:30:00,40.24,40.25,40.21,40.23,64038.0,33.9816,33.9901,33.9563,33.9732,64038.0
2018-06-11 12:35:00,40.23,40.26,40.22,40.24,55773.0,33.9732,33.9985,33.9647,33.9816,55773.0
2018-06-11 12:40:00,40.25,40.28,40.21,40.26,69172.0,33.9901,34.0154,33.9563,33.9985,69172.0
2018-06-11 12:45:00,40.25,40.28,40.24,40.25,54102.0,33.9901,34.0154,33.9816,33.9901,54102.0
2018-06-11 12:50:00,40.25,40.26,40.23,40.26,26292.0,33.9901,33.9985,33.9732,33.9985,26292.0
2018-06-11 12:55:00,40.25,40.28,40.23,40.27,55821.0,33.9901,34.0154,33.9732,34.007,55821.0
2018-06-11 13:00:00,40.27,40.3,40.27,40.3,45709.0,34.007,34.0323,34.007,34.0323,45709.0
2018-06-11 13:05:00,40.3,40.31,40.26,40.3,38764.0,34.0323,34.0408,33.9985,34.0323,38764.0
2018-06-11 13:10:00,40.3,40.3,40.26,40.29,28308.0,34.0323,34.0323,33.9985,34.0239,28308.0
2018-06-11 13:15:00,40.29,40.29,40.27,40.27,9771.0,34.0239,34.0239,34.007,34.007,9771.0
2018-06-11 13:20:00,40.27,40.29,40.25,40.26,63808.0,34.007,34.0239,33.9901,33.9985,63808.0
2018-06-11 13:25:00,40.26,40.29,40.26,40.27,29105.0,33.9985,34.0239,33.9985,34.007,29105.0
2018-06-11 13:30:00,40.26,40.28,40.25,40.26,26669.0,33.9985,34.0154,33.9901,33.9985,26669.0
2018-06-11 13:35:00,40.26,40.26,40.23,40.24,45516.0,33.9985,33.9985,33.9732,33.9816,45516.0
2018-06-11 13:40:00,40.24,40.25,40.19,40.21,55021.0,33.9816,33.9901,33.9394,33.9563,55021.0
2018-06-11 13:45:00,40.2,40.25,40.2,40.25,32349.0,33.9479,33.9901,33.9479,33.9901,32349.0
2018-06-11 13:50:00,40.25,40.28,40.23,40.27,37385.0,33.9901,34.0154,33.9732,34.007,37385.0
2018-06-11 13:55:00,40.27,40.3,40.26,40.3,42161.0,34.007,34.0323,33.9985,34.0323,42161.0
2018-06-11 14:00:00,40.3,40.3,40.27,40.28,24649.0,34.0323,34.0323,34.007,34.0154,24649.0
2018-06-11 14:05:00,40.28,40.31,40.24,40.24,57887.0,34.0154,34.0408,33.9816,33.9816,57887.0
2018-06-11 14:10:00,40.24,40.26,40.23,40.24,66273.0,33.9816,33.9985,33.9732,33.9816,66273.0
2018-06-11 14:15:00,40.24,40.25,40.23,40.23,19657.0,33.9816,33.9901,33.9732,33.9732,19657.0
2018-06-11 14:20:00,40.24,40.25,40.23,40.25,18561.0,33.9816,33.9901,33.9732,33.9901,18561.0
2018-06-11 14:25:00,40.24,40.24,40.19,40.21,38083.0,33.9816,33.9816,33.9394,33.9563,38083.0
2018-06-11 14:30:00,40.21,40.23,40.19,40.19,32372.0,33.9563,33.9732,33.9394,33.9394,32372.0
2018-06-11 14:35:00,40.19,40.19,40.17,40.17,20581.0,33.9394,33.9394,33.9225,33.9225,20581.0
2018-06-11 14:40:00,40.17,40.2,40.16,40.17,67375.0,33.9225,33.9479,33.9141,33.9225,67375.0
2018-06-11 14:45:00,40.17,40.17,40.12,40.13,132028.0,33.9225,33.9225,33.8803,33.8887,132028.0
2018-06-11 14:50:00,40.13,40.14,40.12,40.12,97114.0,33.8887,33.8972,33.8803,33.8803,97114.0
2018-06-11 14:55:00,40.13,40.15,40.11,40.15,68619.0,33.8887,33.9056,33.8719,33.9056,68619.0
2018-06-11 15:00:00,40.15,40.15,40.14,40.15,22112.0,33.9056,33.9056,33.8972,33.9056,22112.0
2018-06-11 15:05:00,40.15,40.16,40.14,40.15,91876.0,33.9056,33.9141,33.8972,33.9056,91876.0
2018-06-11 15:10:00,40.15,40.21,40.14,40.2,98583.0,33.9056,33.9563,33.8972,33.9479,98583.0
2018-06-11 15:15:00,40.21,40.21,40.2,40.21,24476.0,33.9563,33.9563,33.9479,33.9563,24476.0
2018-06-11 15:20:00,40.21,40.24,40.2,40.24,55875.0,33.9563,33.9816,33.9479,33.9816,55875.0
2018-06-11 15:25:00,40.24,40.3,40.23,40.3,62982.0,33.9816,34.0323,33.9732,34.0323,62982.0
2018-06-11 15:30:00,40.3,40.3,40.21,40.23,96956.0,34.0323,34.0323,33.9563,33.9732,96956.0
2018-06-11 15:35:00,40.22,40.25,40.22,40.23,118661.0,33.9647,33.9901,33.9647,33.9732,118661.0
2018-06-11 15:40:00,40.23,40.25,40.21,40.22,179222.0,33.9732,33.9901,33.9563,33.9647,179222.0
2018-06-11 15:45:00,40.21,40.29,40.21,40.28,222457.0,33.9563,34.0239,33.9563,34.0154,222457.0
2018-06-11 15:50:00,40.29,40.3,40.2,40.23,203424.0,34.0239,34.0323,33.9479,33.9732,203424.0
2018-06-11 15:55:00,40.22,40.26,40.21,40.23,313427.0,33.9647,33.9985,33.9563,33.9732,313427.0
2018-06-12 09:30:00,40.24,40.45,40.24,40.33,154206.0,33.9816,34.159,33.9816,34.0576,154206.0
2018-06-12 09:35:00,40.33,40.34,40.21,40.21,52595.0,34.0576,34.0661,33.9563,33.9563,52595.0
2018-06-12 09:40:00,40.2,40.27,40.18,40.2,86151.0,33.9479,34.007,33.931,33.9479,86151.0
2018-06-12 09:45:00,40.21,40.21,40.09,40.12,105884.0,33.9563,33.9563,33.855,33.8803,105884.0
2018-06-12 09:50:00,40.12,40.13,39.99,40.03,257620.0,33.8803,33.8887,33.7705,33.8043,257620.0
2018-06-12 09:55:00,40.02,40.07,40.0,40.05,764323.0,33.7959,33.8381,33.779,33.8212,764323.0
2018-06-12 10:00:00,40.05,40.06,39.93,39.99,115083.0,33.8212,33.8296,33.7199,33.7705,115083.0
2018-06-12 10:05:00,39.99,40.17,39.99,40.15,64665.0,33.7705,33.9225,33.7705,33.9056,64665.0
2018-06-12 10:10:00,40.14,40.22,40.14,40.21,65013.0,33.8972,33.9647,33.8972,33.9563,65013.0
2018-06-12 10:15:00,40.2,40.2,40.14,40.17,54541.0,33.9479,33.9479,33.8972,33.9225,54541.0
2018-06-12 10:20:00,40.17,40.18,40.12,40.14,39591.0,33.9225,33.931,33.8803,33.8972,39591.0
2018-06-12 10:25:00,40.15,40.23,40.15,40.23,44448.0,33.9056,33.9732,33.9056,33.9732,44448.0
2018-06-12 10:30:00,40.22,40.29,40.22,40.25,31248.0,33.9647,34.0239,33.9647,33.9901,31248.0
2018-06-12 10:35:00,40.25,40.28,40.23,40.24,111847.0,33.9901,34.0154,33.9732,33.9816,111847.0
2018-06-12 10:40:00,40.24,40.31,40.23,40.31,71824.0,33.9816,34.0408,33.9732,34.0408,71824.0
2018-06-12 10:45:00,40.3,40.36,40.29,40.33,24986.0,34.0323,34.083,34.0239,34.0576,24986.0
2018-06-12 10:50:00,40.33,40.35,40.28,40.29,23663.0,34.0576,34.0745,34.0154,34.0239,23663.0
2018-06-12 10:55:00,40.28,40.32,40.28,40.3,41720.0,34.0154,34.0492,34.0154,34.0323,41720.0
2018-06-12 11:00:00,40.3,40.31,40.24,40.25,42209.0,34.0323,34.0408,33.9816,33.9901,42209.0
2018-06-12 11:05:00,40.25,40.28,40.24,40.25,63550.0,33.9901,34.0154,33.9816,33.9901,63550.0
2018-06-12 11:10:00,40.25,40.26,40.19,40.2,65445.0,33.9901,33.9985,33.9394,33.9479,65445.0
2018-06-12 11:15:00,40.2,40.22,40.17,40.21,62740.0,33.9479,33.9647,33.9225,33.9563,62740.0
2018-06-12 11:20:00,40.22,40.23,40.19,40.21,52236.0,33.9647,33.9732,33.9394,33.9563,52236.0
2018-06-12 11:25:00,40.22,40.26,40.19,40.25,56275.0,33.9647,33.9985,33.9394,33.9901,56275.0
2018-06-12 11:30:00,40.25,40.27,40.23,40.24,43454.0,33.9901,34.007,33.9732,33.9816,43454.0
2018-06-12 11:35:00,40.24,40.27,40.22,40.25,73886.0,33.9816,34.007,33.9647,33.9901,73886.0
2018-06-12 11:40:00,40.25,40.35,40.25,40.32,46907.0,33.9901,34.0745,33.9901,34.0492,46907.0
2018-06-12 11:45:00,40.31,40.35,40.31,40.34,71146.0,34.0408,34.0745,34.0408,34.0661,71146.0
2018-06-12 11:50:00,40.34,40.38,40.33,40.36,135062.0,34.0661,34.0999,34.0576,34.083,135062.0
2018-06-12 11:55:00,40.36,40.4,40.34,40.36,31421.0,34.083,34.1168,34.0661,34.083,31421.0
2018-06-12 12:00:00,40.36,40.39,40.34,40.35,37557.0,34.083,34.1083,34.0661,34.0745,37557.0
2018-06-12 12:05:00,40.36,40.4,40.34,40.37,56157.0,34.083,34.1168,34.0661,34.0914,56157.0
2018-06-12 12:10:00,40.37,40.41,40.36,40.39,34778.0,34.0914,34.1252,34.083,34.1083,34778.0
2018-06-12 12:15:00,40.39,40.44,40.39,40.41,57180.0,34.1083,34.1505,34.1083,34.1252,57180.0
2018-06-12 12:20:00,40.41,40.45,40.4,40.42,32999.0,34.1252,34.159,34.1168,34.1336,32999.0
2018-06-12 12:25:00,40.41,40.44,40.41,40.42,24663.0,34.1252,34.1505,34.1252,34.1336,24663.0
2018-06-12 12:30:00,40.42,40.44,40.4,40.43,39547.0,34.1336,34.1505,34.1168,34.1421,39547.0
2018-06-12 12:35:00,40.44,40.44,40.4,40.44,25092.0,34.1505,34.1505,34.1168,34.1505,25092.0
2018-06-12 12:40:00,40.43,40.48,40.43,40.45,46178.0,34.1421,34.1843,34.1421,34.159,46178.0
2018-06-12 12:45:00,40.45,40.45,40.41,40.44,28270.0,34.159,34.159,34.1252,34.1505,28270.0
2018-06-12 12:50:00,40.44,40.47,40.43,40.44,49536.0,34.1505,34.1759,34.1421,34.1505,49536.0
2018-06-12 12:55:00,40.44,40.45,40.41,40.42,29348.0,34.1505,34.159,34.1252,34.1336,29348.0
2018-06-12 13:00:00,40.42,40.43,40.37,40.4,134489.0,34.1336,34.1421,34.0914,34.1168,134489.0
2018-06-12 13:05:00,40.4,40.4,40.35,40.37,247268.0,34.1168,34.1168,34.0745,34.0914,247268.0
2018-06-12 13:10:00,40.37,40.38,40.33,40.33,38198.0,34.0914,34.0999,34.0576,34.0576,38198.0
2018-06-12 13:15:00,40.33,40.37,40.29,40.33,57701.0,34.0576,34.0914,34.0239,34.0576,57701.0
2018-06-12 13:20:00,40.33,40.35,40.31,40.35,44037.0,34.0576,34.0745,34.0408,34.0745,44037.0
2018-06-12 13:25:00,40.35,40.38,40.33,40.37,26265.0,34.0745,34.0999,34.0576,34.0914,26265.0
2018-06-12 13:30:00,40.37,40.39,40.36,40.38,33762.0,34.0914,34.1083,34.083,34.0999,33762.0
2018-06-12 13:35:00,40.38,40.44,40.38,40.41,55540.0,34.0999,34.1505,34.0999,34.1252,55540.0
2018-06-12 13:40:00,40.4,40.45,40.4,40.42,112989.0,34.1168,34.159,34.1168,34.1336,112989.0
2018-06-12 13:45:00,40.42,40.43,40.41,40.43,23313.0,34.1336,34.1421,34.1252,34.1421,23313.0
2018-06-12 13:50:00,40.43,40.44,40.41,40.41,29403.0,34.1421,34.1505,34.1252,34.1252,29403.0
2018-06-12 13:55:00,40.41,40.44,40.41,40.43,57647.0,34.1252,34.1505,34.1252,34.1421,57647.0
2018-06-12 14:00:00,40.43,40.43,40.4,40.41,48725.0,34.1421,34.1421,34.1168,34.1252,48725.0
2018-06-12 14:05:00,40.41,40.42,40.39,40.4,56123.0,34.1252,34.1336,34.1083,34.1168,56123.0
2018-06-12 14:10:00,40.4,40.42,40.39,40.42,44455.0,34.1168,34.1336,34.1083,34.1336,44455.0
2018-06-12 14:15:00,40.41,40.44,40.4,40.43,84516.0,34.1252,34.1505,34.1168,34.1421,84516.0
2018-06-12 14:20:00,40.43,40.44,40.4,40.41,100353.0,34.1421,34.1505,34.1168,34.1252,100353.0
2018-06-12 14:25:00,40.42,40.46,40.41,40.45,69184.0,34.1336,34.1674,34.1252,34.159,69184.0
2018-06-12 14:30:00,40.45,40.5,40.45,40.45,167803.0,34.159,34.2012,34.159,34.159,167803.0
2018-06-12 14:35:00,40.45,40.49,40.44,40.48,137853.0,34.159,34.1928,34.1505,34.1843,137853.0
2018-06-12 14:40:00,40.48,40.49,40.46,40.47,50740.0,34.1843,34.1928,34.1674,34.1759,50740.0
2018-06-12 14:45:00,40.46,40.48,40.46,40.46,20869.0,34.1674,34.1843,34.1674,34.1674,20869.0
2018-06-12 14:50:00,40.46,40.47,40.43,40.46,88316.0,34.1674,34.1759,34.1421,34.1674,88316.0
2018-06-12 14:55:00,40.46,40.48,40.44,40.44,68650.0,34.1674,34.1843,34.1505,34.1505,68650.0
2018-06-12 15:00:00,40.45,40.48,40.43,40.47,42402.0,34.159,34.1843,34.1421,34.1759,42402.0
2018-06-12 15:05:00,40.47,40.5,40.46,40.48,59961.0,34.1759,34.2012,34.1674,34.1843,59961.0
2018-06-12 15:10:00,40.49,40.49,40.47,40.48,31941.0,34.1928,34.1928,34.1759,34.1843,31941.0
2018-06-12 15:15:00,40.48,40.52,40.48,40.5,103480.0,34.1843,34.2181,34.1843,34.2012,103480.0
2018-06-12 15:20:00,40.48,40.49,40.41,40.41,60112.0,34.1843,34.1928,34.1252,34.1252,60112.0
2018-06-12 15:25:00,40.41,40.42,40.38,40.38,52934.0,34.1252,34.1336,34.0999,34.0999,52934.0
2018-06-12 15:30:00,40.39,40.4,40.34,40.37,67538.0,34.1083,34.1168,34.0661,34.0914,67538.0
2018-06-12 15:35:00,40.37,40.38,40.35,40.38,93777.0,34.0914,34.0999,34.0745,34.0999,93777.0
2018-06-12 15:40:00,40.38,40.39,40.32,40.36,157191.0,34.0999,34.1083,34.0492,34.083,157191.0
2018-06-12 15:45:00,40.35,40.36,40.33,40.34,114960.0,34.0745,34.083,34.0576,34.0661,114960.0
2018-06-12 15:50:00,40.34,40.45,40.33,40.41,200487.0,34.0661,34.159,34.0576,34.1252,200487.0
2018-06-12 15:55:00,40.41,40.48,40.41,40.46,498462.0,34.1252,34.1843,34.1252,34.1674,498462.0
2018-06-13 09:30:00,40.33,40.42,40.26,40.39,89479.0,34.0576,34.1336,33.9985,34.1083,89479.0
2018-06-13 09:35:00,40.38,40.41,40.31,40.32,45681.0,34.0999,34.1252,34.0408,34.0492,45681.0
2018-06-13 09:40:00,40.31,40.32,40.2,40.27,59218.0,34.0408,34.0492,33.9479,34.007,59218.0
2018-06-13 09:45:00,40.27,40.34,40.26,40.32,35078.0,34.007,34.0661,33.9985,34.0492,35078.0
2018-06-13 09:50:00,40.32,40.32,40.26,40.29,58745.0,34.0492,34.0492,33.9985,34.0239,58745.0
2018-06-13 09:55:00,40.3,40.39,40.27,40.36,290751.0,34.0323,34.1083,34.007,34.083,290751.0
2018-06-13 10:00:00,40.37,40.46,40.35,40.44,188349.0,34.0914,34.1674,34.0745,34.1505,188349.0
2018-06-13 10:05:00,40.43,40.51,40.43,40.48,186209.0,34.1421,34.2096,34.1421,34.1843,186209.0
2018-06-13 10:10:00,40.48,40.49,40.39,40.41,100222.0,34.1843,34.1928,34.1083,34.1252,100222.0
2018-06-13 10:15:00,40.41,40.43,40.38,40.39,53156.0,34.1252,34.1421,34.0999,34.1083,53156.0
2018-06-13 10:20:00,40.39,40.41,40.36,40.4,50490.0,34.1083,34.1252,34.083,34.1168,50490.0
2018-06-13 10:25:00,40.39,40.44,40.38,40.41,43706.0,34.1083,34.1505,34.0999,34.1252,43706.0
2018-06-13 10:30:00,40.41,40.42,40.36,40.37,71980.0,34.1252,34.1336,34.083,34.0914,71980.0
2018-06-13 10:35:00,40.37,40.39,40.33,40.34,110141.0,34.0914,34.1083,34.0576,34.0661,110141.0
2018-06-13 10:40:00,40.34,40.4,40.31,40.38,80681.0,34.0661,34.1168,34.0408,34.0999,80681.0
2018-06-13 10:45:00,40.38,40.38,40.32,40.32,72861.0,34.0999,34.0999,34.0492,34.0492,72861.0
2018-06-13 10:50:00,40.32,40.33,40.28,40.3,42628.0,34.0492,34.0576,34.0154,34.0323,42628.0
2018-06-13 10:55:00,40.3,40.34,40.3,40.32,101387.0,34.0323,34.0661,34.0323,34.0492,101387.0
2018-06-13 11:00:00,40.33,40.35,40.28,40.34,168626.0,34.0576,34.0745,34.0154,34.0661,168626.0
2018-06-13 11:05:00,40.34,40.37,40.32,40.36,312876.0,34.0661,34.0914,34.0492,34.083,312876.0
2018-06-13 11:10:00,40.37,40.38,40.34,40.36,57300.0,34.0914,34.0999,34.0661,34.083,57300.0
2018-06-13 11:15:00,40.35,40.38,40.35,40.37,38576.0,34.0745,34.0999,34.0745,34.0914,38576.0
2018-06-13 11:20:00,40.37,40.39,40.34,40.35,58626.0,34.0914,34.1083,34.0661,34.0745,58626.0
2018-06-13 11:25:00,40.35,40.37,40.31,40.32,52126.0,34.0745,34.0914,34.0408,34.0492,52126.0
2018-06-13 11:30:00,40.33,40.33,40.27,40.32,113705.0,34.0576,34.0576,34.007,34.0492,113705.0
2018-06-13 11:35:00,40.31,40.35,40.3,40.32,70152.0,34.0408,34.0745,34.0323,34.0492,70152.0
2018-06-13 11:40:00,40.32,40.34,40.31,40.34,64433.0,34.0492,34.0661,34.0408,34.0661,64433.0
2018-06-13 11:45:00,40.34,40.35,40.3,40.33,41050.0,34.0661,34.0745,34.0323,34.0576,41050.0
2018-06-13 11:50:00,40.32,40.34,40.27,40.3,81481.0,34.0492,34.0661,34.007,34.0323,81481.0
2018-06-13 11:55:00,40.29,40.3,40.27,40.3,31397.0,34.0239,34.0323,34.007,34.0323,31397.0
2018-06-13 12:00:00,40.3,40.33,40.27,40.3,91442.0,34.0323,34.0576,34.007,34.0323,91442.0
2018-06-13 12:05:00,40.3,40.35,40.3,40.35,86733.0,34.0323,34.0745,34.0323,34.0745,86733.0
2018-06-13 12:10:00,40.34,40.39,40.32,40.39,132194.0,34.0661,34.1083,34.0492,34.1083,132194.0
2018-06-13 12:15:00,40.38,40.42,40.37,40.39,149282.0,34.0999,34.1336,34.0914,34.1083,149282.0
2018-06-13 12:20:00,40.39,40.4,40.37,40.37,17478.0,34.1083,34.1168,34.0914,34.0914,17478.0
2018-06-13 12:25:00,40.38,40.4,40.37,40.39,17086.0,34.0999,34.1168,34.0914,34.1083,17086.0
2018-06-13 12:30:00,40.4,40.41,40.37,40.4,36497.0,34.1168,34.1252,34.0914,34.1168,36497.0
2018-06-13 12:35:00,40.4,40.43,40.39,40.41,21178.0,34.1168,34.1421,34.1083,34.1252,21178.0
2018-06-13 12:40:00,40.42,40.45,40.41,40.43,113841.0,34.1336,34.159,34.1252,34.1421,113841.0
2018-06-13 12:45:00,40.43,40.46,40.43,40.45,35034.0,34.1421,34.1674,34.1421,34.159,35034.0
2018-06-13 12:50:00,40.46,40.47,40.44,40.46,25707.0,34.1674,34.1759,34.1505,34.1674,25707.0
2018-06-13 12:55:00,40.46,40.46,40.44,40.45,13326.0,34.1674,34.1674,34.1505,34.159,13326.0
2018-06-13 13:00:00,40.45,40.46,40.43,40.46,27901.0,34.159,34.1674,34.1421,34.1674,27901.0
2018-06-13 13:05:00,40.46,40.47,40.44,40.46,14916.0,34.1674,34.1759,34.1505,34.1674,14916.0
2018-06-13 13:10:00,40.46,40.48,40.44,40.46,56857.0,34.1674,34.1843,34.1505,34.1674,56857.0
2018-06-13 13:15:00,40.46,40.47,40.43,40.46,69819.0,34.1674,34.1759,34.1421,34.1674,69819.0
2018-06-13 13:20:00,40.45,40.46,40.42,40.44,21297.0,34.159,34.1674,34.1336,34.1505,21297.0
2018-06-13 13:25:00,40.44,40.45,40.41,40.43,20076.0,34.1505,34.159,34.1252,34.1421,20076.0
2018-06-13 13:30:00,40.43,40.43,40.41,40.41,19458.0,34.1421,34.1421,34.1252,34.1252,19458.0
2018-06-13 13:35:00,40.41,40.45,40.41,40.44,15105.0,34.1252,34.159,34.1252,34.1505,15105.0
2018-06-13 13:40:00,40.45,40.46,40.43,40.44,13460.0,34.159,34.1674,34.1421,34.1505,13460.0
2018-06-13 13:45:00,40.44,40.45,40.43,40.44,26019.0,34.1505,34.159,34.1421,34.1505,26019.0
2018-06-13 13:50:00,40.44,40.47,40.43,40.47,34309.0,34.1505,34.1759,34.1421,34.1759,34309.0
2018-06-13 13:55:00,40.47,40.48,40.45,40.45,102129.0,34.1759,34.1843,34.159,34.159,102129.0
2018-06-13 14:00:00,40.44,40.44,40.24,40.25,110315.0,34.1505,34.1505,33.9816,33.9901,110315.0
2018-06-13 14:05:00,40.26,40.27,40.13,40.15,61013.0,33.9985,34.007,33.8887,33.9056,61013.0
2018-06-13 14:10:00,40.14,40.17,40.11,40.15,43793.0,33.8972,33.9225,33.8719,33.9056,43793.0
2018-06-13 14:15:00,40.14,40.15,40.1,40.11,105641.0,33.8972,33.9056,33.8634,33.8719,105641.0
2018-06-13 14:20:00,40.11,40.11,40.01,40.02,57014.0,33.8719,33.8719,33.7874,33.7959,57014.0
2018-06-13 14:25:00,40.02,40.06,40.0,40.02,71477.0,33.7959,33.8296,33.779,33.7959,71477.0
2018-06-13 14:30:00,40.02,40.02,39.96,40.01,91350.0,33.7959,33.7959,33.7452,33.7874,91350.0
2018-06-13 14:35:00,40.01,40.04,39.99,40.04,47262.0,33.7874,33.8127,33.7705,33.8127,47262.0
2018-06-13 14:40:00,40.04,40.09,40.03,40.07,39929.0,33.8127,33.855,33.8043,33.8381,39929.0
2018-06-13 14:45:00,40.06,40.06,40.01,40.04,55896.0,33.8296,33.8296,33.7874,33.8127,55896.0
2018-06-13 14:50:00,40.05,40.08,40.04,40.06,25172.0,33.8212,33.8465,33.8127,33.8296,25172.0
2018-06-13 14:55:00,40.07,40.13,40.06,40.12,33109.0,33.8381,33.8887,33.8296,33.8803,33109.0
2018-06-13 15:00:00,40.13,40.26,40.13,40.24,62400.0,33.8887,33.9985,33.8887,33.9816,62400.0
2018-06-13 15:05:00,40.23,40.27,40.22,40.23,35457.0,33.9732,34.007,33.9647,33.9732,35457.0
2018-06-13 15:10:00,40.22,40.25,40.22,40.23,18938.0,33.9647,33.9901,33.9647,33.9732,18938.0
2018-06-13 15:15:00,40.23,40.24,40.2,40.23,49544.0,33.9732,33.9816,33.9479,33.9732,49544.0
2018-06-13 15:20:00,40.23,40.25,40.21,40.21,42383.0,33.9732,33.9901,33.9563,33.9563,42383.0
2018-06-13 15:25:00,40.22,40.23,40.16,40.18,80086.0,33.9647,33.9732,33.9141,33.931,80086.0
2018-06-13 15:30:00,40.18,40.19,40.17,40.18,105437.0,33.931,33.9394,33.9225,33.931,105437.0
2018-06-13 15:35:00,40.18,40.24,40.17,40.23,186556.0,33.931,33.9816,33.9225,33.9732,186556.0
2018-06-13 15:40:00,40.23,40.24,40.2,40.22,127964.0,33.9732,33.9816,33.9479,33.9647,127964.0
2018-06-13 15:45:00,40.21,40.21,40.19,40.2,109325.0,33.9563,33.9563,33.9394,33.9479,109325.0
2018-06-13 15:50:00,40.2,40.25,40.18,40.18,301082.0,33.9479,33.9901,33.931,33.931,301082.0
2018-06-13 15:55:00,40.19,40.21,40.12,40.14,634303.0,33.9394,33.9563,33.8803,33.8972,634303.0
2018-06-14 09:30:00,40.07,40.25,39.92,39.98,345808.0,33.8381,33.9901,33.7114,33.7621,345808.0
2018-06-14 09:35:00,39.97,40.01,39.89,40.0,91677.0,33.7536,33.7874,33.6861,33.779,91677.0
2018-06-14 09:40:00,40.0,40.16,39.97,40.14,98621.0,33.779,33.9141,33.7536,33.8972,98621.0
2018-06-14 09:45:00,40.15,40.32,40.14,40.29,178333.0,33.9056,34.0492,33.8972,34.0239,178333.0
2018-06-14 09:50:00,40.3,40.38,40.29,40.37,92850.0,34.0323,34.0999,34.0239,34.0914,92850.0
2018-06-14 09:55:00,40.37,40.39,40.26,40.31,75570.0,34.0914,34.1083,33.9985,34.0408,75570.0
2018-06-14 10:00:00,40.32,40.45,40.32,40.4,94260.0,34.0492,34.159,34.0492,34.1168,94260.0
2018-06-14 10:05:00,40.41,40.45,40.36,40.37,56700.0,34.1252,34.159,34.083,34.0914,56700.0
2018-06-14 10:10:00,40.37,40.41,40.35,40.36,62714.0,34.0914,34.1252,34.0745,34.083,62714.0
2018-06-14 10:15:00,40.36,40.39,40.35,40.37,50922.0,34.083,34.1083,34.0745,34.0914,50922.0
2018-06-14 10:20:00,40.37,40.4,40.32,40.33,49567.0,34.0914,34.1168,34.0492,34.0576,49567.0
2018-06-14 10:25:00,40.33,40.37,40.32,40.33,32285.0,34.0576,34.0914,34.0492,34.0576,32285.0
2018-06-14 10:30:00,40.33,40.36,40.32,40.35,36825.0,34.0576,34.083,34.0492,34.0745,36825.0
2018-06-14 10:35:00,40.36,40.37,40.27,40.29,122954.0,34.083,34.0914,34.007,34.0239,122954.0
2018-06-14 10:40:00,40.28,40.3,40.22,40.24,122004.0,34.0154,34.0323,33.9647,33.9816,122004.0
2018-06-14 10:45:00,40.24,40.29,40.2,40.27,72239.0,33.9816,34.0239,33.9479,34.007,72239.0
2018-06-14 10:50:00,40.28,40.3,40.22,40.27,63921.0,34.0154,34.0323,33.9647,34.007,63921.0
2018-06-14 10:55:00,40.27,40.43,40.25,40.42,266645.0,34.007,34.1421,33.9901,34.1336,266645.0
2018-06-14 11:00:00,40.43,40.43,40.32,40.34,61384.0,34.1421,34.1421,34.0492,34.0661,61384.0
2018-06-14 11:05:00,40.34,40.37,40.29,40.37,46666.0,34.0661,34.0914,34.0239,34.0914,46666.0
2018-06-14 11:10:00,40.37,40.37,40.33,40.37,37834.0,34.0914,34.0914,34.0576,34.0914,37834.0
2018-06-14 11:15:00,40.37,40.43,40.34,40.41,44608.0,34.0914,34.1421,34.0661,34.1252,44608.0
2018-06-14 11:20:00,40.41,40.48,40.38,40.45,106275.0,34.1252,34.1843,34.0999,34.159,106275.0
2018-06-14 11:25:00,40.46,40.48,40.42,40.47,40319.0,34.1674,34.1843,34.1336,34.1759,40319.0
2018-06-14 11:30:00,40.47,40.48,40.43,40.44,37565.0,34.1759,34.1843,34.1421,34.1505,37565.0
2018-06-14 11:35:00,40.44,40.45,40.41,40.44,39354.0,34.1505,34.159,34.1252,34.1505,39354.0
2018-06-14 11:40:00,40.44,40.47,40.42,40.43,79957.0,34.1505,34.1759,34.1336,34.1421,79957.0
2018-06-14 11:45:00,40.44,40.45,40.41,40.43,25023.0,34.1505,34.159,34.1252,34.1421,25023.0
2018-06-14 11:50:00,40.42,40.44,40.38,40.4,45368.0,34.1336,34.1505,34.0999,34.1168,45368.0
2018-06-14 11:55:00,40.41,40.46,40.4,40.42,35292.0,34.1252,34.1674,34.1168,34.1336,35292.0
2018-06-14 12:00:00,40.43,40.49,40.43,40.48,28613.0,34.1421,34.1928,34.1421,34.1843,28613.0
2018-06-14 12:05:00,40.48,40.5,40.47,40.49,22849.0,34.1843,34.2012,34.1759,34.1928,22849.0
2018-06-14 12:10:00,40.49,40.52,40.48,40.5,49896.0,34.1928,34.2181,34.1843,34.2012,49896.0
2018-06-14 12:15:00,40.5,40.54,40.5,40.5,37168.0,34.2012,34.235,34.2012,34.2012,37168.0
2018-06-14 12:20:00,40.51,40.52,40.48,40.51,32269.0,34.2096,34.2181,34.1843,34.2096,32269.0
2018-06-14 12:25:00,40.52,40.52,40.5,40.5,23501.0,34.2181,34.2181,34.2012,34.2012,23501.0
2018-06-14 12:30:00,40.51,40.54,40.49,40.51,36148.0,34.2096,34.235,34.1928,34.2096,36148.0
2018-06-14 12:35:00,40.51,40.52,40.49,40.49,25461.0,34.2096,34.2181,34.1928,34.1928,25461.0
2018-06-14 12:40:00,40.48,40.54,40.48,40.52,36875.0,34.1843,34.235,34.1843,34.2181,36875.0
2018-06-14 12:45:00,40.52,40.56,40.52,40.54,38112.0,34.2181,34.2519,34.2181,34.235,38112.0
2018-06-14 12:50:00,40.55,40.58,40.54,40.55,27074.0,34.2434,34.2688,34.235,34.2434,27074.0
2018-06-14 12:55:00,40.55,40.55,40.5,40.5,42856.0,34.2434,34.2434,34.2012,34.2012,42856.0
2018-06-14 13:00:00,40.5,40.52,40.49,40.51,40593.0,34.2012,34.2181,34.1928,34.2096,40593.0
2018-06-14 13:05:00,40.51,40.56,40.51,40.54,36554.0,34.2096,34.2519,34.2096,34.235,36554.0
2018-06-14 13:10:00,40.55,40.56,40.51,40.52,50530.0,34.2434,34.2519,34.2096,34.2181,50530.0
2018-06-14 13:15:00,40.52,40.53,40.5,40.5,40254.0,34.2181,34.2265,34.2012,34.2012,40254.0
2018-06-14 13:20:00,40.5,40.52,40.49,40.5,55460.0,34.2012,34.2181,34.1928,34.2012,55460.0
2018-06-14 13:25:00,40.5,40.52,40.49,40.5,43418.0,34.2012,34.2181,34.1928,34.2012,43418.0
2018-06-14 13:30:00,40.51,40.52,40.49,40.49,61729.0,34.2096,34.2181,34.1928,34.1928,61729.0
2018-06-14 13:35:00,40.5,40.53,40.49,40.51,51792.0,34.2012,34.2265,34.1928,34.2096,51792.0
2018-06-14 13:40:00,40.51,40.52,40.49,40.5,46229.0,34.2096,34.2181,34.1928,34.2012,46229.0
2018-06-14 13:45:00,40.5,40.51,40.45,40.45,82619.0,34.2012,34.2096,34.159,34.159,82619.0
2018-06-14 13:50:00,40.44,40.46,40.43,40.45,33530.0,34.1505,34.1674,34.1421,34.159,33530.0
2018-06-14 13:55:00,40.46,40.49,40.45,40.45,26765.0,34.1674,34.1928,34.159,34.159,26765.0
2018-06-14 14:00:00,40.46,40.49,40.42,40.44,24030.0,34.1674,34.1928,34.1336,34.1505,24030.0
2018-06-14 14:05:00,40.43,40.44,40.42,40.43,14334.0,34.1421,34.1505,34.1336,34.1421,14334.0
2018-06-14 14:10:00,40.43,40.46,40.43,40.45,33159.0,34.1421,34.1674,34.1421,34.159,33159.0
2018-06-14 14:15:00,40.45,40.46,40.43,40.45,55641.0,34.159,34.1674,34.1421,34.159,55641.0
2018-06-14 14:20:00,40.44,40.45,40.42,40.43,30407.0,34.1505,34.159,34.1336,34.1421,30407.0
2018-06-14 14:25:00,40.43,40.43,40.4,40.42,32339.0,34.1421,34.1421,34.1168,34.1336,32339.0
2018-06-14 14:30:00,40.42,40.44,40.41,40.43,27880.0,34.1336,34.1505,34.1252,34.1421,27880.0
2018-06-14 14:35:00,40.42,40.46,40.42,40.43,40441.0,34.1336,34.1674,34.1336,34.1421,40441.0
2018-06-14 14:40:00,40.43,40.47,40.42,40.44,41003.0,34.1421,34.1759,34.1336,34.1505,41003.0
2018-06-14 14:45:00,40.44,40.48,40.44,40.48,28350.0,34.1505,34.1843,34.1505,34.1843,28350.0
2018-06-14 14:50:00,40.48,40.48,40.46,40.46,23954.0,34.1843,34.1843,34.1674,34.1674,23954.0
2018-06-14 14:55:00,40.46,40.46,40.44,40.46,46612.0,34.1674,34.1674,34.1505,34.1674,46612.0
2018-06-14 15:00:00,40.46,40.47,40.45,40.47,30282.0,34.1674,34.1759,34.159,34.1759,30282.0
2018-06-14 15:05:00,40.47,40.48,40.44,40.48,47576.0,34.1759,34.1843,34.1505,34.1843,47576.0
2018-06-14 15:10:00,40.48,40.49,40.45,40.46,91154.0,34.1843,34.1928,34.159,34.1674,91154.0
2018-06-14 15:15:00,40.46,40.47,40.45,40.47,22245.0,34.1674,34.1759,34.159,34.1759,22245.0
2018-06-14 15:20:00,40.47,40.47,40.45,40.46,43009.0,34.1759,34.1759,34.159,34.1674,43009.0
2018-06-14 15:25:00,40.46,40.48,40.45,40.46,72890.0,34.1674,34.1843,34.159,34.1674,72890.0
2018-06-14 15:30:00,40.47,40.49,40.45,40.48,52911.0,34.1759,34.1928,34.159,34.1843,52911.0
2018-06-14 15:35:00,40.48,40.49,40.45,40.46,52390.0,34.1843,34.1928,34.159,34.1674,52390.0
2018-06-14 15:40:00,40.46,40.47,40.45,40.46,98114.0,34.1674,34.1759,34.159,34.1674,98114.0
2018-06-14 15:45:00,40.46,40.47,40.44,40.47,175357.0,34.1674,34.1759,34.1505,34.1759,175357.0
2018-06-14 15:50:00,40.46,40.47,40.39,40.41,188290.0,34.1674,34.1759,34.1083,34.1252,188290.0
2018-06-14 15:55:00,40.41,40.41,40.38,40.39,483204.0,34.1252,34.1252,34.0999,34.1083,483204.0
2018-06-15 09:30:00,40.3,40.5,40.07,40.42,2562598.0,34.0323,34.2012,33.8381,34.1336,2562598.0
2018-06-15 09:35:00,40.42,40.5,40.37,40.4,124529.0,34.1336,34.2012,34.0914,34.1168,124529.0
2018-06-15 09:40:00,40.4,40.42,40.26,40.3,85414.0,34.1168,34.1336,33.9985,34.0323,85414.0
2018-06-15 09:45:00,40.3,40.33,40.22,40.27,88401.0,34.0323,34.0576,33.9647,34.007,88401.0
2018-06-15 09:50:00,40.27,40.39,40.25,40.39,69461.0,34.007,34.1083,33.9901,34.1083,69461.0
2018-06-15 09:55:00,40.4,40.43,40.36,40.41,58994.0,34.1168,34.1421,34.083,34.1252,58994.0
2018-06-15 10:00:00,40.41,40.49,40.4,40.45,72568.0,34.1252,34.1928,34.1168,34.159,72568.0
2018-06-15 10:05:00,40.45,40.52,40.43,40.51,56871.0,34.159,34.2181,34.1421,34.2096,56871.0
2018-06-15 10:10:00,40.51,40.51,40.45,40.45,75778.0,34.2096,34.2096,34.159,34.159,75778.0
2018-06-15 10:15:00,40.45,40.49,40.43,40.45,53682.0,34.159,34.1928,34.1421,34.159,53682.0
2018-06-15 10:20:00,40.44,40.48,40.39,40.41,66329.0,34.1505,34.1843,34.1083,34.1252,66329.0
2018-06-15 10:25:00,40.41,40.48,40.41,40.47,48517.0,34.1252,34.1843,34.1252,34.1759,48517.0
2018-06-15 10:30:00,40.46,40.48,40.4,40.43,48106.0,34.1674,34.1843,34.1168,34.1421,48106.0
2018-06-15 10:35:00,40.43,40.46,40.4,40.44,144915.0,34.1421,34.1674,34.1168,34.1505,144915.0
2018-06-15 10:40:00,40.45,40.53,40.44,40.52,51819.0,34.159,34.2265,34.1505,34.2181,51819.0
2018-06-15 10:45:00,40.52,40.57,40.5,40.56,40696.0,34.2181,34.2603,34.2012,34.2519,40696.0
2018-06-15 10:50:00,40.56,40.57,40.49,40.52,41280.0,34.2519,34.2603,34.1928,34.2181,41280.0
2018-06-15 10:55:00,40.52,40.54,40.49,40.52,149280.0,34.2181,34.235,34.1928,34.2181,149280.0
2018-06-15 11:00:00,40.52,40.59,40.51,40.58,71619.0,34.2181,34.2772,34.2096,34.2688,71619.0
2018-06-15 11:05:00,40.59,40.63,40.58,40.61,45073.0,34.2772,34.311,34.2688,34.2941,45073.0
2018-06-15 11:10:00,40.61,40.66,40.61,40.64,27460.0,34.2941,34.3363,34.2941,34.3194,27460.0
2018-06-15 11:15:00,40.64,40.65,40.63,40.64,35864.0,34.3194,34.3279,34.311,34.3194,35864.0
2018-06-15 11:20:00,40.64,40.65,40.63,40.65,20243.0,34.3194,34.3279,34.311,34.3279,20243.0
2018-06-15 11:25:00,40.65,40.65,40.6,40.61,31973.0,34.3279,34.3279,34.2856,34.2941,31973.0
2018-06-15 11:30:00,40.61,40.65,40.6,40.64,78700.0,34.2941,34.3279,34.2856,34.3194,78700.0
2018-06-15 11:35:00,40.65,40.71,40.64,40.68,41196.0,34.3279,34.3785,34.3194,34.3532,41196.0
2018-06-15 11:40:00,40.68,40.69,40.65,40.69,34209.0,34.3532,34.3617,34.3279,34.3617,34209.0
2018-06-15 11:45:00,40.69,40.7,40.65,40.68,49865.0,34.3617,34.3701,34.3279,34.3532,49865.0
2018-06-15 11:50:00,40.67,40.68,40.65,40.67,66917.0,34.3448,34.3532,34.3279,34.3448,66917.0
2018-06-15 11:55:00,40.68,40.7,40.67,40.68,27127.0,34.3532,34.3701,34.3448,34.3532,27127.0
2018-06-15 12:00:00,40.68,40.7,40.67,40.68,48057.0,34.3532,34.3701,34.3448,34.3532,48057.0
2018-06-15 12:05:00,40.68,40.68,40.63,40.65,31162.0,34.3532,34.3532,34.311,34.3279,31162.0
2018-06-15 12:10:00,40.65,40.65,40.63,40.65,23056.0,34.3279,34.3279,34.311,34.3279,23056.0
2018-06-15 12:15:00,40.64,40.68,40.62,40.67,43047.0,34.3194,34.3532,34.3025,34.3448,43047.0
2018-06-15 12:20:00,40.66,40.69,40.66,40.67,32683.0,34.3363,34.3617,34.3363,34.3448,32683.0
2018-06-15 12:25:00,40.67,40.68,40.64,40.66,19602.0,34.3448,34.3532,34.3194,34.3363,19602.0
2018-06-15 12:30:00,40.67,40.67,40.65,40.66,15416.0,34.3448,34.3448,34.3279,34.3363,15416.0
2018-06-15 12:35:00,40.66,40.68,40.65,40.67,20328.0,34.3363,34.3532,34.3279,34.3448,20328.0
2018-06-15 12:40:00,40.67,40.68,40.65,40.66,23633.0,34.3448,34.3532,34.3279,34.3363,23633.0
2018-06-15 12:45:00,40.66,40.67,40.65,40.67,13836.0,34.3363,34.3448,34.3279,34.3448,13836.0
2018-06-15 12:50:00,40.66,40.68,40.65,40.66,32472.0,34.3363,34.3532,34.3279,34.3363,32472.0
2018-06-15 12:55:00,40.66,40.7,40.65,40.68,32723.0,34.3363,34.3701,34.3279,34.3532,32723.0
2018-06-15 13:00:00,40.67,40.68,40.64,40.65,89114.0,34.3448,34.3532,34.3194,34.3279,89114.0
2018-06-15 13:05:00,40.66,40.66,40.65,40.65,6230.0,34.3363,34.3363,34.3279,34.3279,6230.0
2018-06-15 13:10:00,40.66,40.68,40.65,40.68,42367.0,34.3363,34.3532,34.3279,34.3532,42367.0
2018-06-15 13:15:00,40.68,40.68,40.67,40.68,14143.0,34.3532,34.3532,34.3448,34.3532,14143.0
2018-06-15 13:20:00,40.68,40.68,40.67,40.68,17208.0,34.3532,34.3532,34.3448,34.3532,17208.0
2018-06-15 13:25:00,40.68,40.73,40.67,40.72,78683.0,34.3532,34.3954,34.3448,34.387,78683.0
2018-06-15 13:30:00,40.71,40.72,40.7,40.71,11784.0,34.3785,34.387,34.3701,34.3785,11784.0
2018-06-15 13:35:00,40.72,40.72,40.7,40.72,15441.0,34.387,34.387,34.3701,34.387,15441.0
2018-06-15 13:40:00,40.72,40.72,40.69,40.7,40200.0,34.387,34.387,34.3617,34.3701,40200.0
2018-06-15 13:45:00,40.7,40.72,40.7,40.71,23578.0,34.3701,34.387,34.3701,34.3785,23578.0
2018-06-15 13:50:00,40.71,40.72,40.68,40.71,62694.0,34.3785,34.387,34.3532,34.3785,62694.0
2018-06-15 13:55:00,40.7,40.72,40.7,40.72,25122.0,34.3701,34.387,34.3701,34.387,25122.0
2018-06-15 14:00:00,40.72,40.74,40.71,40.73,16992.0,34.387,34.4039,34.3785,34.3954,16992.0
2018-06-15 14:05:00,40.73,40.73,40.69,40.73,55221.0,34.3954,34.3954,34.3617,34.3954,55221.0
2018-06-15 14:10:00,40.73,40.74,40.72,40.73,18145.0,34.3954,34.4039,34.387,34.3954,18145.0
2018-06-15 14:15:00,40.73,40.77,40.72,40.77,29309.0,34.3954,34.4292,34.387,34.4292,29309.0
2018-06-15 14:20:00,40.77,40.85,40.77,40.82,38077.0,34.4292,34.4968,34.4292,34.4714,38077.0
2018-06-15 14:25:00,40.81,40.92,40.8,40.86,326145.0,34.463,34.5559,34.4545,34.5052,326145.0
2018-06-15 14:30:00,40.86,40.9,40.86,40.88,58611.0,34.5052,34.539,34.5052,34.5221,58611.0
2018-06-15 14:35:00,40.88,40.88,40.83,40.87,50047.0,34.5221,34.5221,34.4799,34.5137,50047.0
2018-06-15 14:40:00,40.87,40.88,40.86,40.87,21280.0,34.5137,34.5221,34.5052,34.5137,21280.0
2018-06-15 14:45:00,40.86,40.9,40.86,40.89,64886.0,34.5052,34.539,34.5052,34.5305,64886.0
2018-06-15 14:50:00,40.88,40.92,40.88,40.9,93244.0,34.5221,34.5559,34.5221,34.539,93244.0
2018-06-15 14:55:00,40.9,40.9,40.84,40.86,62397.0,34.539,34.539,34.4883,34.5052,62397.0
2018-06-15 15:00:00,40.86,40.86,40.84,40.85,39844.0,34.5052,34.5052,34.4883,34.4968,39844.0
2018-06-15 15:05:00,40.86,40.88,40.84,40.86,111614.0,34.5052,34.5221,34.4883,34.5052,111614.0
2018-06-15 15:10:00,40.85,40.86,40.82,40.82,45308.0,34.4968,34.5052,34.4714,34.4714,45308.0
2018-06-15 15:15:00,40.83,40.84,40.78,40.79,68052.0,34.4799,34.4883,34.4377,34.4461,68052.0
2018-06-15 15:20:00,40.79,40.83,40.78,40.82,48042.0,34.4461,34.4799,34.4377,34.4714,48042.0
2018-06-15 15:25:00,40.82,40.89,40.81,40.89,52761.0,34.4714,34.5305,34.463,34.5305,52761.0
2018-06-15 15:30:00,40.88,40.92,40.88,40.9,93394.0,34.5221,34.5559,34.5221,34.539,93394.0
2018-06-15 15:35:00,40.89,40.92,40.89,40.91,115657.0,34.5305,34.5559,34.5305,34.5474,115657.0
2018-06-15 15:40:00,40.91,40.93,40.9,40.92,142669.0,34.5474,34.5643,34.539,34.5559,142669.0
2018-06-15 15:45:00,40.93,40.98,40.9,40.94,241182.0,34.5643,34.6065,34.539,34.5728,241182.0
2018-06-15 15:50:00,40.95,40.96,40.7,40.77,908513.0,34.5812,34.5897,34.3701,34.4292,908513.0
2018-06-15 15:55:00,40.77,40.87,40.77,40.84,645312.0,34.4292,34.5137,34.4292,34.4883,645312.0
2018-06-18 09:30:00,40.7,40.8,40.61,40.69,160554.0,34.3701,34.4545,34.2941,34.3617,160554.0
2018-06-18 09:35:00,40.68,40.7,40.49,40.51,174052.0,34.3532,34.3701,34.1928,34.2096,174052.0
2018-06-18 09:40:00,40.51,40.51,40.38,40.43,68692.0,34.2096,34.2096,34.0999,34.1421,68692.0
2018-06-18 09:45:00,40.43,40.54,40.4,40.51,98064.0,34.1421,34.235,34.1168,34.2096,98064.0
2018-06-18 09:50:00,40.51,40.51,40.42,40.47,78982.0,34.2096,34.2096,34.1336,34.1759,78982.0
2018-06-18 09:55:00,40.46,40.59,40.42,40.58,97186.0,34.1674,34.2772,34.1336,34.2688,97186.0
2018-06-18 10:00:00,40.58,40.58,40.47,40.53,73886.0,34.2688,34.2688,34.1759,34.2265,73886.0
2018-06-18 10:05:00,40.53,40.56,40.43,40.45,108771.0,34.2265,34.2519,34.1421,34.159,108771.0
2018-06-18 10:10:00,40.45,40.45,40.4,40.44,45092.0,34.159,34.159,34.1168,34.1505,45092.0
2018-06-18 10:15:00,40.42,40.46,40.36,40.42,77722.0,34.1336,34.1674,34.083,34.1336,77722.0
2018-06-18 10:20:00,40.42,40.54,40.42,40.54,138017.0,34.1336,34.235,34.1336,34.235,138017.0
2018-06-18 10:25:00,40.54,40.56,40.51,40.55,67277.0,34.235,34.2519,34.2096,34.2434,67277.0
2018-06-18 10:30:00,40.55,40.59,40.54,40.56,106957.0,34.2434,34.2772,34.235,34.2519,106957.0
2018-06-18 10:35:00,40.56,40.56,40.5,40.54,108834.0,34.2519,34.2519,34.2012,34.235,108834.0
2018-06-18 10:40:00,40.54,40.55,40.44,40.44,40482.0,34.235,34.2434,34.1505,34.1505,40482.0
2018-06-18 10:45:00,40.44,40.51,40.44,40.48,53687.0,34.1505,34.2096,34.1505,34.1843,53687.0
2018-06-18 10:50:00,40.48,40.48,40.42,40.42,42338.0,34.1843,34.1843,34.1336,34.1336,42338.0
2018-06-18 10:55:00,40.42,40.43,40.4,40.43,18441.0,34.1336,34.1421,34.1168,34.1421,18441.0
2018-06-18 11:00:00,40.42,40.46,40.39,40.44,35628.0,34.1336,34.1674,34.1083,34.1505,35628.0
2018-06-18 11:05:00,40.44,40.44,40.38,40.4,34715.0,34.1505,34.1505,34.0999,34.1168,34715.0
2018-06-18 11:10:00,40.41,40.41,40.36,40.37,42080.0,34.1252,34.1252,34.083,34.0914,42080.0
2018-06-18 11:15:00,40.38,40.41,40.32,40.34,41715.0,34.0999,34.1252,34.0492,34.0661,41715.0
2018-06-18 11:20:00,40.34,40.35,40.22,40.23,83518.0,34.0661,34.0745,33.9647,33.9732,83518.0
2018-06-18 11:25:00,40.23,40.25,40.18,40.2,67396.0,33.9732,33.9901,33.931,33.9479,67396.0
2018-06-18 11:30:00,40.2,40.22,40.15,40.17,69915.0,33.9479,33.9647,33.9056,33.9225,69915.0
2018-06-18 11:35:00,40.17,40.18,40.08,40.1,99469.0,33.9225,33.931,33.8465,33.8634,99469.0
2018-06-18 11:40:00,40.1,40.12,40.06,40.08,95235.0,33.8634,33.8803,33.8296,33.8465,95235.0
2018-06-18 11:45:00,40.08,40.16,40.08,40.14,55446.0,33.8465,33.9141,33.8465,33.8972,55446.0
2018-06-18 11:50:00,40.14,40.26,40.14,40.24,107597.0,33.8972,33.9985,33.8972,33.9816,107597.0
2018-06-18 11:55:00,40.23,40.23,40.13,40.15,41535.0,33.9732,33.9732,33.8887,33.9056,41535.0
2018-06-18 12:00:00,40.15,40.17,40.07,40.08,47276.0,33.9056,33.9225,33.8381,33.8465,47276.0
2018-06-18 12:05:00,40.08,40.13,40.07,40.13,63031.0,33.8465,33.8887,33.8381,33.8887,63031.0
2018-06-18 12:10:00,40.12,40.16,40.11,40.15,71104.0,33.8803,33.9141,33.8719,33.9056,71104.0
2018-06-18 12:15:00,40.16,40.18,40.1,40.11,42227.0,33.9141,33.931,33.8634,33.8719,42227.0
2018-06-18 12:20:00,40.11,40.12,40.05,40.06,33302.0,33.8719,33.8803,33.8212,33.8296,33302.0
2018-06-18 12:25:00,40.06,40.07,39.98,40.0,77259.0,33.8296,33.8381,33.7621,33.779,77259.0
2018-06-18 12:30:00,40.0,40.05,39.99,40.02,30541.0,33.779,33.8212,33.7705,33.7959,30541.0
2018-06-18 12:35:00,40.02,40.05,40.01,40.03,35612.0,33.7959,33.8212,33.7874,33.8043,35612.0
2018-06-18 12:40:00,40.03,40.09,40.03,40.08,39025.0,33.8043,33.855,33.8043,33.8465,39025.0
2018-06-18 12:45:00,40.08,40.12,40.07,40.09,36160.0,33.8465,33.8803,33.8381,33.855,36160.0
2018-06-18 12:50:00,40.09,40.11,40.06,40.06,117515.0,33.855,33.8719,33.8296,33.8296,117515.0
2018-06-18 12:55:00,40.06,40.07,40.03,40.05,42027.0,33.8296,33.8381,33.8043,33.8212,42027.0
2018-06-18 13:00:00,40.05,40.06,40.03,40.05,31560.0,33.8212,33.8296,33.8043,33.8212,31560.0
2018-06-18 13:05:00,40.05,40.07,40.05,40.07,18732.0,33.8212,33.8381,33.8212,33.8381,18732.0
2018-06-18 13:10:00,40.08,40.09,40.06,40.06,20826.0,33.8465,33.855,33.8296,33.8296,20826.0
2018-06-18 13:15:00,40.06,40.06,40.0,40.0,31090.0,33.8296,33.8296,33.779,33.779,31090.0
2018-06-18 13:20:00,40.0,40.06,40.0,40.03,26609.0,33.779,33.8296,33.779,33.8043,26609.0
2018-06-18 13:25:00,40.04,40.05,40.0,40.01,23291.0,33.8127,33.8212,33.779,33.7874,23291.0
2018-06-18 13:30:00,40.01,40.07,40.0,40.05,51689.0,33.7874,33.8381,33.779,33.8212,51689.0
2018-06-18 13:35:00,40.04,40.06,40.03,40.04,37294.0,33.8127,33.8296,33.8043,33.8127,37294.0
2018-06-18 13:40:00,40.04,40.05,40.02,40.05,24486.0,33.8127,33.8212,33.7959,33.8212,24486.0
2018-06-18 13:45:00,40.04,40.06,40.04,40.05,24107.0,33.8127,33.8296,33.8127,33.8212,24107.0
2018-06-18 13:50:00,40.05,40.06,40.03,40.05,53544.0,33.8212,33.8296,33.8043,33.8212,53544.0
2018-06-18 13:55:00,40.06,40.1,40.05,40.08,48190.0,33.8296,33.8634,33.8212,33.8465,48190.0
2018-06-18 14:00:00,40.09,40.09,40.03,40.03,45102.0,33.855,33.855,33.8043,33.8043,45102.0
2018-06-18 14:05:00,40.04,40.08,40.01,40.07,58945.0,33.8127,33.8465,33.7874,33.8381,58945.0
2018-06-18 14:10:00,40.08,40.08,40.02,40.02,45014.0,33.8465,33.8465,33.7959,33.7959,45014.0
2018-06-18 14:15:00,40.02,40.05,40.02,40.05,30533.0,33.7959,33.8212,33.7959,33.8212,30533.0
2018-06-18 14:20:00,40.04,40.06,40.0,40.05,65786.0,33.8127,33.8296,33.779,33.8212,65786.0
2018-06-18 14:25:00,40.06,40.08,40.05,40.05,44886.0,33.8296,33.8465,33.8212,33.8212,44886.0
2018-06-18 14:30:00,40.06,40.1,40.04,40.07,64070.0,33.8296,33.8634,33.8127,33.8381,64070.0
2018-06-18 14:35:00,40.08,40.12,40.07,40.11,111301.0,33.8465,33.8803,33.8381,33.8719,111301.0
2018-06-18 14:40:00,40.12,40.13,40.09,40.11,51684.0,33.8803,33.8887,33.855,33.8719,51684.0
2018-06-18 14:45:00,40.11,40.11,40.08,40.09,39200.0,33.8719,33.8719,33.8465,33.855,39200.0
2018-06-18 14:50:00,40.1,40.11,40.07,40.07,43293.0,33.8634,33.8719,33.8381,33.8381,43293.0
2018-06-18 14:55:00,40.07,40.09,40.04,40.05,43500.0,33.8381,33.855,33.8127,33.8212,43500.0
2018-06-18 15:00:00,40.05,40.09,40.05,40.07,33356.0,33.8212,33.855,33.8212,33.8381,33356.0
2018-06-18 15:05:00,40.08,40.13,40.07,40.09,79526.0,33.8465,33.8887,33.8381,33.855,79526.0
2018-06-18 15:10:00,40.1,40.1,40.07,40.1,20865.0,33.8634,33.8634,33.8381,33.8634,20865.0
2018-06-18 15:15:00,40.1,40.11,40.09,40.11,21693.0,33.8634,33.8719,33.855,33.8719,21693.0
2018-06-18 15:20:00,40.11,40.12,40.09,40.09,38182.0,33.8719,33.8803,33.855,33.855,38182.0
2018-06-18 15:25:00,40.09,40.1,40.06,40.08,49167.0,33.855,33.8634,33.8296,33.8465,49167.0
2018-06-18 15:30:00,40.08,40.1,40.07,40.09,47833.0,33.8465,33.8634,33.8381,33.855,47833.0
2018-06-18 15:35:00,40.08,40.11,40.08,40.09,70866.0,33.8465,33.8719,33.8465,33.855,70866.0
2018-06-18 15:40:00,40.09,40.12,40.07,40.12,95344.0,33.855,33.8803,33.8381,33.8803,95344.0
2018-06-18 15:45:00,40.12,40.18,40.12,40.18,141465.0,33.8803,33.931,33.8803,33.931,141465.0
2018-06-18 15:50:00,40.18,40.24,40.17,40.2,334357.0,33.931,33.9816,33.9225,33.9479,334357.0
2018-06-18 15:55:00,40.2,40.23,40.15,40.18,491090.0,33.9479,33.9732,33.9056,33.931,491090.0
2018-06-19 09:30:00,40.01,40.18,39.9,40.02,182135.0,33.7874,33.931,33.6945,33.7959,182135.0
2018-06-19 09:35:00,40.02,40.24,40.01,40.18,60244.0,33.7959,33.9816,33.7874,33.931,60244.0
2018-06-19 09:40:00,40.17,40.26,40.12,40.21,67203.0,33.9225,33.9985,33.8803,33.9563,67203.0
2018-06-19 09:45:00,40.21,40.27,40.18,40.26,63852.0,33.9563,34.007,33.931,33.9985,63852.0
2018-06-19 09:50:00,40.27,40.3,40.22,40.24,50144.0,34.007,34.0323,33.9647,33.9816,50144.0
2018-06-19 09:55:00,40.23,40.31,40.21,40.3,48163.0,33.9732,34.0408,33.9563,34.0323,48163.0
2018-06-19 10:00:00,40.29,40.37,40.28,40.3,47065.0,34.0239,34.0914,34.0154,34.0323,47065.0
2018-06-19 10:05:00,40.3,40.35,40.29,40.32,65197.0,34.0323,34.0745,34.0239,34.0492,65197.0
2018-06-19 10:10:00,40.31,40.33,40.27,40.3,69523.0,34.0408,34.0576,34.007,34.0323,69523.0
2018-06-19 10:15:00,40.3,40.37,40.29,40.34,48481.0,34.0323,34.0914,34.0239,34.0661,48481.0
2018-06-19 10:20:00,40.34,40.35,40.27,40.34,48415.0,34.0661,34.0745,34.007,34.0661,48415.0
2018-06-19 10:25:00,40.34,40.46,40.33,40.44,58285.0,34.0661,34.1674,34.0576,34.1505,58285.0
2018-06-19 10:30:00,40.44,40.58,40.43,40.55,70817.0,34.1505,34.2688,34.1421,34.2434,70817.0
2018-06-19 10:35:00,40.55,40.56,40.46,40.47,64406.0,34.2434,34.2519,34.1674,34.1759,64406.0
2018-06-19 10:40:00,40.46,40.47,40.4,40.43,74991.0,34.1674,34.1759,34.1168,34.1421,74991.0
2018-06-19 10:45:00,40.43,40.51,40.42,40.44,83523.0,34.1421,34.2096,34.1336,34.1505,83523.0
2018-06-19 10:50:00,40.44,40.48,40.42,40.48,54224.0,34.1505,34.1843,34.1336,34.1843,54224.0
2018-06-19 10:55:00,40.49,40.49,40.41,40.41,84062.0,34.1928,34.1928,34.1252,34.1252,84062.0
2018-06-19 11:00:00,40.41,40.43,40.38,40.41,244240.0,34.1252,34.1421,34.0999,34.1252,244240.0
2018-06-19 11:05:00,40.4,40.4,40.36,40.37,119428.0,34.1168,34.1168,34.083,34.0914,119428.0
2018-06-19 11:10:00,40.37,40.43,40.36,40.38,104721.0,34.0914,34.1421,34.083,34.0999,104721.0
2018-06-19 11:15:00,40.37,40.39,40.27,40.29,114526.0,34.0914,34.1083,34.007,34.0239,114526.0
2018-06-19 11:20:00,40.29,40.31,40.27,40.3,77278.0,34.0239,34.0408,34.007,34.0323,77278.0
2018-06-19 11:25:00,40.31,40.33,40.28,40.32,49622.0,34.0408,34.0576,34.0154,34.0492,49622.0
2018-06-19 11:30:00,40.33,40.36,40.27,40.29,55374.0,34.0576,34.083,34.007,34.0239,55374.0
2018-06-19 11:35:00,40.29,40.31,40.26,40.28,18919.0,34.0239,34.0408,33.9985,34.0154,18919.0
2018-06-19 11:40:00,40.28,40.32,40.27,40.31,22535.0,34.0154,34.0492,34.007,34.0408,22535.0
2018-06-19 11:45:00,40.31,40.38,40.31,40.36,23630.0,34.0408,34.0999,34.0408,34.083,23630.0
2018-06-19 11:50:00,40.35,40.39,40.35,40.38,26662.0,34.0745,34.1083,34.0745,34.0999,26662.0
2018-06-19 11:55:00,40.37,40.41,40.37,40.38,25510.0,34.0914,34.1252,34.0914,34.0999,25510.0
2018-06-19 12:00:00,40.38,40.4,40.35,40.37,25244.0,34.0999,34.1168,34.0745,34.0914,25244.0
2018-06-19 12:05:00,40.36,40.37,40.34,40.34,12107.0,34.083,34.0914,34.0661,34.0661,12107.0
2018-06-19 12:10:00,40.34,40.35,40.29,40.3,30717.0,34.0661,34.0745,34.0239,34.0323,30717.0
2018-06-19 12:15:00,40.3,40.34,40.29,40.32,23404.0,34.0323,34.0661,34.0239,34.0492,23404.0
2018-06-19 12:20:00,40.32,40.33,40.29,40.3,30721.0,34.0492,34.0576,34.0239,34.0323,30721.0
2018-06-19 12:25:00,40.3,40.32,40.29,40.3,22380.0,34.0323,34.0492,34.0239,34.0323,22380.0
2018-06-19 12:30:00,40.3,40.31,40.29,40.3,19892.0,34.0323,34.0408,34.0239,34.0323,19892.0
2018-06-19 12:35:00,40.3,40.3,40.27,40.27,22940.0,34.0323,34.0323,34.007,34.007,22940.0
2018-06-19 12:40:00,40.27,40.27,40.15,40.21,76531.0,34.007,34.007,33.9056,33.9563,76531.0
2018-06-19 12:45:00,40.21,40.23,40.2,40.22,37439.0,33.9563,33.9732,33.9479,33.9647,37439.0
2018-06-19 12:50:00,40.23,40.23,40.19,40.21,25358.0,33.9732,33.9732,33.9394,33.9563,25358.0
2018-06-19 12:55:00,40.2,40.25,40.2,40.25,32884.0,33.9479,33.9901,33.9479,33.9901,32884.0
2018-06-19 13:00:00,40.25,40.26,40.22,40.22,22365.0,33.9901,33.9985,33.9647,33.9647,22365.0
2018-06-19 13:05:00,40.21,40.24,40.21,40.21,15696.0,33.9563,33.9816,33.9563,33.9563,15696.0
2018-06-19 13:10:00,40.21,40.22,40.2,40.21,18804.0,33.9563,33.9647,33.9479,33.9563,18804.0
2018-06-19 13:15:00,40.22,40.22,40.18,40.19,17285.0,33.9647,33.9647,33.931,33.9394,17285.0
2018-06-19 13:20:00,40.19,40.21,40.18,40.19,40120.0,33.9394,33.9563,33.931,33.9394,40120.0
2018-06-19 13:25:00,40.2,40.2,40.17,40.2,13777.0,33.9479,33.9479,33.9225,33.9479,13777.0
2018-06-19 13:30:00,40.2,40.2,40.14,40.17,55921.0,33.9479,33.9479,33.8972,33.9225,55921.0
2018-06-19 13:35:00,40.16,40.2,40.16,40.2,10706.0,33.9141,33.9479,33.9141,33.9479,10706.0
2018-06-19 13:40:00,40.2,40.26,40.19,40.24,58388.0,33.9479,33.9985,33.9394,33.9816,58388.0
2018-06-19 13:45:00,40.25,40.27,40.24,40.25,19251.0,33.9901,34.007,33.9816,33.9901,19251.0
2018-06-19 13:50:00,40.25,40.3,40.25,40.28,43054.0,33.9901,34.0323,33.9901,34.0154,43054.0
2018-06-19 13:55:00,40.28,40.35,40.28,40.35,58704.0,34.0154,34.0745,34.0154,34.0745,58704.0
2018-06-19 14:00:00,40.35,40.36,40.33,40.33,55768.0,34.0745,34.083,34.0576,34.0576,55768.0
2018-06-19 14:05:00,40.34,40.35,40.28,40.3,89858.0,34.0661,34.0745,34.0154,34.0323,89858.0
2018-06-19 14:10:00,40.3,40.31,40.28,40.3,27656.0,34.0323,34.0408,34.0154,34.0323,27656.0
2018-06-19 14:15:00,40.3,40.31,40.28,40.29,21840.0,34.0323,34.0408,34.0154,34.0239,21840.0
2018-06-19 14:20:00,40.29,40.31,40.26,40.31,44692.0,34.0239,34.0408,33.9985,34.0408,44692.0
2018-06-19 14:25:00,40.3,40.32,40.29,40.3,32432.0,34.0323,34.0492,34.0239,34.0323,32432.0
2018-06-19 14:30:00,40.29,40.3,40.28,40.3,17266.0,34.0239,34.0323,34.0154,34.0323,17266.0
2018-06-19 14:35:00,40.3,40.3,40.28,40.28,19725.0,34.0323,34.0323,34.0154,34.0154,19725.0
2018-06-19 14:40:00,40.28,40.32,40.28,40.3,26636.0,34.0154,34.0492,34.0154,34.0323,26636.0
2018-06-19 14:45:00,40.29,40.31,40.29,40.31,38063.0,34.0239,34.0408,34.0239,34.0408,38063.0
2018-06-19 14:50:00,40.31,40.34,40.3,40.33,30639.0,34.0408,34.0661,34.0323,34.0576,30639.0
2018-06-19 14:55:00,40.34,40.37,40.33,40.35,28051.0,34.0661,34.0914,34.0576,34.0745,28051.0
2018-06-19 15:00:00,40.36,40.36,40.32,40.33,26488.0,34.083,34.083,34.0492,34.0576,26488.0
2018-06-19 15:05:00,40.32,40.35,40.32,40.34,23267.0,34.0492,34.0745,34.0492,34.0661,23267.0
2018-06-19 15:10:00,40.34,40.36,40.33,40.34,29822.0,34.0661,34.083,34.0576,34.0661,29822.0
2018-06-19 15:15:00,40.33,40.34,40.3,40.3,24091.0,34.0576,34.0661,34.0323,34.0323,24091.0
2018-06-19 15:20:00,40.3,40.31,40.27,40.27,28579.0,34.0323,34.0408,34.007,34.007,28579.0
2018-06-19 15:25:00,40.27,40.3,40.26,40.27,45767.0,34.007,34.0323,33.9985,34.007,45767.0
2018-06-19 15:30:00,40.27,40.3,40.27,40.27,36076.0,34.007,34.0323,34.007,34.007,36076.0
2018-06-19 15:35:00,40.27,40.28,40.25,40.27,57266.0,34.007,34.0154,33.9901,34.007,57266.0
2018-06-19 15:40:00,40.27,40.3,40.25,40.29,54850.0,34.007,34.0323,33.9901,34.0239,54850.0
2018-06-19 15:45:00,40.28,40.29,40.26,40.27,61056.0,34.0154,34.0239,33.9985,34.007,61056.0
2018-06-19 15:50:00,40.27,40.33,40.27,40.32,126866.0,34.007,34.0576,34.007,34.0492,126866.0
2018-06-19 15:55:00,40.32,40.37,40.32,40.34,217630.0,34.0492,34.0914,34.0492,34.0661,217630.0
2018-06-20 09:30:00,40.38,40.39,40.16,40.18,159437.0,34.0999,34.1083,33.9141,33.931,159437.0
2018-06-20 09:35:00,40.18,40.21,40.04,40.1,226540.0,33.931,33.9563,33.8127,33.8634,226540.0
2018-06-20 09:40:00,40.11,40.24,40.1,40.2,68920.0,33.8719,33.9816,33.8634,33.9479,68920.0
2018-06-20 09:45:00,40.2,40.21,40.11,40.13,99880.0,33.9479,33.9563,33.8719,33.8887,99880.0
2018-06-20 09:50:00,40.12,40.27,40.11,40.27,151265.0,33.8803,34.007,33.8719,34.007,151265.0
2018-06-20 09:55:00,40.26,40.28,40.17,40.28,123738.0,33.9985,34.0154,33.9225,34.0154,123738.0
2018-06-20 10:00:00,40.28,40.33,40.19,40.2,130880.0,34.0154,34.0576,33.9394,33.9479,130880.0
2018-06-20 10:05:00,40.2,40.22,40.17,40.17,54227.0,33.9479,33.9647,33.9225,33.9225,54227.0
2018-06-20 10:10:00,40.16,40.18,40.11,40.15,37772.0,33.9141,33.931,33.8719,33.9056,37772.0
2018-06-20 10:15:00,40.15,40.29,40.15,40.23,96933.0,33.9056,34.0239,33.9056,33.9732,96933.0
2018-06-20 10:20:00,40.23,40.28,40.22,40.25,42622.0,33.9732,34.0154,33.9647,33.9901,42622.0
2018-06-20 10:25:00,40.25,40.41,40.25,40.39,59323.0,33.9901,34.1252,33.9901,34.1083,59323.0
2018-06-20 10:30:00,40.4,40.44,40.34,40.44,70023.0,34.1168,34.1505,34.0661,34.1505,70023.0
2018-06-20 10:35:00,40.44,40.45,40.33,40.34,81192.0,34.1505,34.159,34.0576,34.0661,81192.0
2018-06-20 10:40:00,40.35,40.38,40.34,40.38,33828.0,34.0745,34.0999,34.0661,34.0999,33828.0
2018-06-20 10:45:00,40.38,40.41,40.35,40.36,70445.0,34.0999,34.1252,34.0745,34.083,70445.0
2018-06-20 10:50:00,40.35,40.39,40.32,40.36,99675.0,34.0745,34.1083,34.0492,34.083,99675.0
2018-06-20 10:55:00,40.36,40.41,40.35,40.38,48361.0,34.083,34.1252,34.0745,34.0999,48361.0
2018-06-20 11:00:00,40.38,40.41,40.36,40.37,38639.0,34.0999,34.1252,34.083,34.0914,38639.0
2018-06-20 11:05:00,40.37,40.38,40.29,40.3,137806.0,34.0914,34.0999,34.0239,34.0323,137806.0
2018-06-20 11:10:00,40.3,40.32,40.24,40.27,98049.0,34.0323,34.0492,33.9816,34.007,98049.0
2018-06-20 11:15:00,40.27,40.33,40.25,40.31,92548.0,34.007,34.0576,33.9901,34.0408,92548.0
2018-06-20 11:20:00,40.31,40.36,40.31,40.34,37267.0,34.0408,34.083,34.0408,34.0661,37267.0
2018-06-20 11:25:00,40.35,40.38,40.33,40.35,28946.0,34.0745,34.0999,34.0576,34.0745,28946.0
2018-06-20 11:30:00,40.35,40.43,40.35,40.42,99230.0,34.0745,34.1421,34.0745,34.1336,99230.0
2018-06-20 11:35:00,40.41,40.46,40.38,40.46,77161.0,34.1252,34.1674,34.0999,34.1674,77161.0
2018-06-20 11:40:00,40.46,40.5,40.43,40.49,104328.0,34.1674,34.2012,34.1421,34.1928,104328.0
2018-06-20 11:45:00,40.49,40.52,40.47,40.52,64877.0,34.1928,34.2181,34.1759,34.2181,64877.0
2018-06-20 11:50:00,40.52,40.53,40.45,40.46,96213.0,34.2181,34.2265,34.159,34.1674,96213.0
2018-06-20 11:55:00,40.46,40.52,40.45,40.5,123277.0,34.1674,34.2181,34.159,34.2012,123277.0
2018-06-20 12:00:00,40.5,40.51,40.45,40.51,60436.0,34.2012,34.2096,34.159,34.2096,60436.0
2018-06-20 12:05:00,40.5,40.57,40.5,40.56,36987.0,34.2012,34.2603,34.2012,34.2519,36987.0
2018-06-20 12:10:00,40.55,40.6,40.54,40.59,55347.0,34.2434,34.2856,34.235,34.2772,55347.0
2018-06-20 12:15:00,40.59,40.59,40.55,40.57,33426.0,34.2772,34.2772,34.2434,34.2603,33426.0
2018-06-20 12:20:00,40.57,40.6,40.56,40.58,19021.0,34.2603,34.2856,34.2519,34.2688,19021.0
2018-06-20 12:25:00,40.58,40.59,40.56,40.59,23527.0,34.2688,34.2772,34.2519,34.2772,23527.0
2018-06-20 12:30:00,40.58,40.59,40.54,40.56,27329.0,34.2688,34.2772,34.235,34.2519,27329.0
2018-06-20 12:35:00,40.56,40.6,40.56,40.59,32921.0,34.2519,34.2856,34.2519,34.2772,32921.0
2018-06-20 12:40:00,40.59,40.63,40.58,40.63,63398.0,34.2772,34.311,34.2688,34.311,63398.0
2018-06-20 12:45:00,40.63,40.64,40.61,40.61,21799.0,34.311,34.3194,34.2941,34.2941,21799.0
2018-06-20 12:50:00,40.62,40.64,40.61,40.62,16689.0,34.3025,34.3194,34.2941,34.3025,16689.0
2018-06-20 12:55:00,40.62,40.63,40.59,40.62,39935.0,34.3025,34.311,34.2772,34.3025,39935.0
2018-06-20 13:00:00,40.62,40.63,40.59,40.61,69327.0,34.3025,34.311,34.2772,34.2941,69327.0
2018-06-20 13:05:00,40.61,40.65,40.6,40.64,42328.0,34.2941,34.3279,34.2856,34.3194,42328.0
2018-06-20 13:10:00,40.64,40.67,40.63,40.67,21492.0,34.3194,34.3448,34.311,34.3448,21492.0
2018-06-20 13:15:00,40.66,40.69,40.66,40.69,40967.0,34.3363,34.3617,34.3363,34.3617,40967.0
2018-06-20 13:20:00,40.68,40.72,40.66,40.7,94021.0,34.3532,34.387,34.3363,34.3701,94021.0
2018-06-20 13:25:00,40.7,40.71,40.67,40.71,156462.0,34.3701,34.3785,34.3448,34.3785,156462.0
2018-06-20 13:30:00,40.71,40.72,40.69,40.71,144405.0,34.3785,34.387,34.3617,34.3785,144405.0
2018-06-20 13:35:00,40.7,40.73,40.66,40.66,34568.0,34.3701,34.3954,34.3363,34.3363,34568.0
2018-06-20 13:40:00,40.66,40.72,40.6,40.6,181064.0,34.3363,34.387,34.2856,34.2856,181064.0
2018-06-20 13:45:00,40.6,40.63,40.6,40.61,37954.0,34.2856,34.311,34.2856,34.2941,37954.0
2018-06-20 13:50:00,40.62,40.66,40.61,40.66,53469.0,34.3025,34.3363,34.2941,34.3363,53469.0
2018-06-20 13:55:00,40.66,40.68,40.65,40.68,96199.0,34.3363,34.3532,34.3279,34.3532,96199.0
2018-06-20 14:00:00,40.69,40.69,40.67,40.68,21396.0,34.3617,34.3617,34.3448,34.3532,21396.0
2018-06-20 14:05:00,40.68,40.71,40.67,40.71,39493.0,34.3532,34.3785,34.3448,34.3785,39493.0
2018-06-20 14:10:00,40.71,40.74,40.7,40.72,65229.0,34.3785,34.4039,34.3701,34.387,65229.0
2018-06-20 14:15:00,40.72,40.74,40.71,40.73,43247.0,34.387,34.4039,34.3785,34.3954,43247.0
2018-06-20 14:20:00,40.73,40.74,40.7,40.71,27794.0,34.3954,34.4039,34.3701,34.3785,27794.0
2018-06-20 14:25:00,40.71,40.72,40.7,40.71,26050.0,34.3785,34.387,34.3701,34.3785,26050.0
2018-06-20 14:30:00,40.71,40.71,40.7,40.71,38833.0,34.3785,34.3785,34.3701,34.3785,38833.0
2018-06-20 14:35:00,40.71,40.74,40.7,40.72,59378.0,34.3785,34.4039,34.3701,34.387,59378.0
2018-06-20 14:40:00,40.72,40.75,40.7,40.71,108953.0,34.387,34.4123,34.3701,34.3785,108953.0
2018-06-20 14:45:00,40.7,40.72,40.7,40.71,53971.0,34.3701,34.387,34.3701,34.3785,53971.0
2018-06-20 14:50:00,40.71,40.72,40.7,40.71,42130.0,34.3785,34.387,34.3701,34.3785,42130.0
2018-06-20 14:55:00,40.71,40.71,40.66,40.68,81316.0,34.3785,34.3785,34.3363,34.3532,81316.0
2018-06-20 15:00:00,40.68,40.73,40.65,40.71,135127.0,34.3532,34.3954,34.3279,34.3785,135127.0
2018-06-20 15:05:00,40.71,40.71,40.69,40.71,61546.0,34.3785,34.3785,34.3617,34.3785,61546.0
2018-06-20 15:10:00,40.71,40.73,40.7,40.73,69771.0,34.3785,34.3954,34.3701,34.3954,69771.0
2018-06-20 15:15:00,40.73,40.77,40.72,40.75,69505.0,34.3954,34.4292,34.387,34.4123,69505.0
2018-06-20 15:20:00,40.74,40.78,40.72,40.73,119933.0,34.4039,34.4377,34.387,34.3954,119933.0
2018-06-20 15:25:00,40.73,40.74,40.69,40.73,56847.0,34.3954,34.4039,34.3617,34.3954,56847.0
2018-06-20 15:30:00,40.73,40.77,40.72,40.77,68412.0,34.3954,34.4292,34.387,34.4292,68412.0
2018-06-20 15:35:00,40.77,40.77,40.75,40.76,63005.0,34.4292,34.4292,34.4123,34.4208,63005.0
2018-06-20 15:40:00,40.76,40.76,40.69,40.72,138234.0,34.4208,34.4208,34.3617,34.387,138234.0
2018-06-20 15:45:00,40.72,40.77,40.7,40.74,164304.0,34.387,34.4292,34.3701,34.4039,164304.0
2018-06-20 15:50:00,40.74,40.77,40.68,40.77,307732.0,34.4039,34.4292,34.3532,34.4292,307732.0
2018-06-20 15:55:00,40.77,40.81,40.74,40.76,565378.0,34.4292,34.463,34.4039,34.4208,565378.0
2018-06-21 09:30:00,40.78,40.78,40.6,40.67,127430.0,34.4377,34.4377,34.2856,34.3448,127430.0
2018-06-21 09:35:00,40.68,40.69,40.59,40.61,60874.0,34.3532,34.3617,34.2772,34.2941,60874.0
2018-06-21 09:40:00,40.6,40.71,40.57,40.71,122774.0,34.2856,34.3785,34.2603,34.3785,122774.0
2018-06-21 09:45:00,40.71,40.83,40.7,40.72,120852.0,34.3785,34.4799,34.3701,34.387,120852.0
2018-06-21 09:50:00,40.71,40.75,40.62,40.63,87500.0,34.3785,34.4123,34.3025,34.311,87500.0
2018-06-21 09:55:00,40.64,40.69,40.63,40.67,79697.0,34.3194,34.3617,34.311,34.3448,79697.0
2018-06-21 10:00:00,40.67,40.68,40.6,40.61,58311.0,34.3448,34.3532,34.2856,34.2941,58311.0
2018-06-21 10:05:00,40.6,40.63,40.58,40.6,151794.0,34.2856,34.311,34.2688,34.2856,151794.0
2018-06-21 10:10:00,40.6,40.61,40.57,40.58,165605.0,34.2856,34.2941,34.2603,34.2688,165605.0
2018-06-21 10:15:00,40.58,40.6,40.54,40.57,119637.0,34.2688,34.2856,34.235,34.2603,119637.0
2018-06-21 10:20:00,40.57,40.57,40.51,40.55,60525.0,34.2603,34.2603,34.2096,34.2434,60525.0
2018-06-21 10:25:00,40.55,40.55,40.45,40.48,43557.0,34.2434,34.2434,34.159,34.1843,43557.0
2018-06-21 10:30:00,40.47,40.59,40.47,40.59,84721.0,34.1759,34.2772,34.1759,34.2772,84721.0
2018-06-21 10:35:00,40.59,40.59,40.51,40.56,36011.0,34.2772,34.2772,34.2096,34.2519,36011.0
2018-06-21 10:40:00,40.56,40.65,40.55,40.61,38469.0,34.2519,34.3279,34.2434,34.2941,38469.0
2018-06-21 10:45:00,40.61,40.68,40.58,40.65,53038.0,34.2941,34.3532,34.2688,34.3279,53038.0
2018-06-21 10:50:00,40.66,40.7,40.64,40.67,49194.0,34.3363,34.3701,34.3194,34.3448,49194.0
2018-06-21 10:55:00,40.68,40.79,40.66,40.68,269417.0,34.3532,34.4461,34.3363,34.3532,269417.0
2018-06-21 11:00:00,40.68,40.69,40.58,40.63,141523.0,34.3532,34.3617,34.2688,34.311,141523.0
2018-06-21 11:05:00,40.63,40.67,40.57,40.63,238384.0,34.311,34.3448,34.2603,34.311,238384.0
2018-06-21 11:10:00,40.63,40.65,40.6,40.63,141425.0,34.311,34.3279,34.2856,34.311,141425.0
2018-06-21 11:15:00,40.63,40.67,40.62,40.64,49765.0,34.311,34.3448,34.3025,34.3194,49765.0
2018-06-21 11:20:00,40.64,40.68,40.6,40.62,108429.0,34.3194,34.3532,34.2856,34.3025,108429.0
2018-06-21 11:25:00,40.62,40.65,40.56,40.59,115159.0,34.3025,34.3279,34.2519,34.2772,115159.0
2018-06-21 11:30:00,40.59,40.6,40.56,40.59,123456.0,34.2772,34.2856,34.2519,34.2772,123456.0
2018-06-21 11:35:00,40.59,40.6,40.51,40.55,459934.0,34.2772,34.2856,34.2096,34.2434,459934.0
2018-06-21 11:40:00,40.56,40.61,40.55,40.61,733796.0,34.2519,34.2941,34.2434,34.2941,733796.0
2018-06-21 11:45:00,40.61,40.66,40.58,40.63,55611.0,34.2941,34.3363,34.2688,34.311,55611.0
2018-06-21 11:50:00,40.63,40.72,40.62,40.71,40110.0,34.311,34.387,34.3025,34.3785,40110.0
2018-06-21 11:55:00,40.71,40.74,40.64,40.64,48703.0,34.3785,34.4039,34.3194,34.3194,48703.0
2018-06-21 12:00:00,40.65,40.67,40.62,40.62,33349.0,34.3279,34.3448,34.3025,34.3025,33349.0
2018-06-21 12:05:00,40.62,40.63,40.55,40.56,13924.0,34.3025,34.311,34.2434,34.2519,13924.0
2018-06-21 12:10:00,40.56,40.6,40.54,40.54,21214.0,34.2519,34.2856,34.235,34.235,21214.0
2018-06-21 12:15:00,40.55,40.58,40.55,40.57,20890.0,34.2434,34.2688,34.2434,34.2603,20890.0
2018-06-21 12:20:00,40.57,40.57,40.53,40.53,19591.0,34.2603,34.2603,34.2265,34.2265,19591.0
2018-06-21 12:25:00,40.53,40.62,40.52,40.62,56041.0,34.2265,34.3025,34.2181,34.3025,56041.0
2018-06-21 12:30:00,40.62,40.62,40.6,40.61,29422.0,34.3025,34.3025,34.2856,34.2941,29422.0
2018-06-21 12:35:00,40.61,40.61,40.59,40.59,17058.0,34.2941,34.2941,34.2772,34.2772,17058.0
2018-06-21 12:40:00,40.59,40.61,40.58,40.6,50210.0,34.2772,34.2941,34.2688,34.2856,50210.0
2018-06-21 12:45:00,40.6,40.62,40.59,40.6,53644.0,34.2856,34.3025,34.2772,34.2856,53644.0
2018-06-21 12:50:00,40.6,40.61,40.57,40.58,64747.0,34.2856,34.2941,34.2603,34.2688,64747.0
2018-06-21 12:55:00,40.58,40.59,40.54,40.54,39497.0,34.2688,34.2772,34.235,34.235,39497.0
2018-06-21 13:00:00,40.54,40.64,40.54,40.63,30145.0,34.235,34.3194,34.235,34.311,30145.0
2018-06-21 13:05:00,40.63,40.65,40.62,40.65,25698.0,34.311,34.3279,34.3025,34.3279,25698.0
2018-06-21 13:10:00,40.65,40.65,40.59,40.59,35853.0,34.3279,34.3279,34.2772,34.2772,35853.0
2018-06-21 13:15:00,40.59,40.6,40.58,40.58,38978.0,34.2772,34.2856,34.2688,34.2688,38978.0
2018-06-21 13:20:00,40.58,40.61,40.57,40.61,97913.0,34.2688,34.2941,34.2603,34.2941,97913.0
2018-06-21 13:25:00,40.61,40.66,40.6,40.66,70074.0,34.2941,34.3363,34.2856,34.3363,70074.0
2018-06-21 13:30:00,40.66,40.8,40.57,40.6,212608.0,34.3363,34.4545,34.2603,34.2856,212608.0
2018-06-21 13:35:00,40.61,40.67,40.57,40.57,47047.0,34.2941,34.3448,34.2603,34.2603,47047.0
2018-06-21 13:40:00,40.57,40.67,40.57,40.66,36071.0,34.2603,34.3448,34.2603,34.3363,36071.0
2018-06-21 13:45:00,40.66,40.69,40.64,40.68,31317.0,34.3363,34.3617,34.3194,34.3532,31317.0
2018-06-21 13:50:00,40.68,40.69,40.65,40.68,47061.0,34.3532,34.3617,34.3279,34.3532,47061.0
2018-06-21 13:55:00,40.68,40.68,40.66,40.66,48459.0,34.3532,34.3532,34.3363,34.3363,48459.0
2018-06-21 14:00:00,40.66,40.7,40.65,40.68,37524.0,34.3363,34.3701,34.3279,34.3532,37524.0
2018-06-21 14:05:00,40.68,40.71,40.66,40.7,47941.0,34.3532,34.3785,34.3363,34.3701,47941.0
2018-06-21 14:10:00,40.7,40.75,40.69,40.74,45333.0,34.3701,34.4123,34.3617,34.4039,45333.0
2018-06-21 14:15:00,40.74,40.76,40.73,40.74,29094.0,34.4039,34.4208,34.3954,34.4039,29094.0
2018-06-21 14:20:00,40.73,40.77,40.73,40.77,60765.0,34.3954,34.4292,34.3954,34.4292,60765.0
2018-06-21 14:25:00,40.77,40.82,40.76,40.8,67457.0,34.4292,34.4714,34.4208,34.4545,67457.0
2018-06-21 14:30:00,40.82,40.83,40.79,40.79,52956.0,34.4714,34.4799,34.4461,34.4461,52956.0
2018-06-21 14:35:00,40.8,40.81,40.77,40.79,57045.0,34.4545,34.463,34.4292,34.4461,57045.0
2018-06-21 14:40:00,40.79,40.79,40.77,40.79,31227.0,34.4461,34.4461,34.4292,34.4461,31227.0
2018-06-21 14:45:00,40.79,40.79,40.75,40.76,33220.0,34.4461,34.4461,34.4123,34.4208,33220.0
2018-06-21 14:50:00,40.76,40.76,40.72,40.74,35928.0,34.4208,34.4208,34.387,34.4039,35928.0
2018-06-21 14:55:00,40.74,40.77,40.73,40.75,43273.0,34.4039,34.4292,34.3954,34.4123,43273.0
2018-06-21 15:00:00,40.74,40.77,40.72,40.77,43700.0,34.4039,34.4292,34.387,34.4292,43700.0
2018-06-21 15:05:00,40.77,40.78,40.75,40.78,54651.0,34.4292,34.4377,34.4123,34.4377,54651.0
2018-06-21 15:10:00,40.78,40.78,40.75,40.76,52811.0,34.4377,34.4377,34.4123,34.4208,52811.0
2018-06-21 15:15:00,40.76,40.76,40.71,40.72,50737.0,34.4208,34.4208,34.3785,34.387,50737.0
2018-06-21 15:20:00,40.71,40.75,40.67,40.73,106699.0,34.3785,34.4123,34.3448,34.3954,106699.0
2018-06-21 15:25:00,40.73,40.8,40.73,40.78,46380.0,34.3954,34.4545,34.3954,34.4377,46380.0
2018-06-21 15:30:00,40.78,40.79,40.73,40.75,82159.0,34.4377,34.4461,34.3954,34.4123,82159.0
2018-06-21 15:35:00,40.75,40.76,40.7,40.73,57320.0,34.4123,34.4208,34.3701,34.3954,57320.0
2018-06-21 15:40:00,40.73,40.73,40.68,40.7,92794.0,34.3954,34.3954,34.3532,34.3701,92794.0
2018-06-21 15:45:00,40.7,40.83,40.69,40.8,185177.0,34.3701,34.4799,34.3617,34.4545,185177.0
2018-06-21 15:50:00,40.8,40.8,40.73,40.75,275079.0,34.4545,34.4545,34.3954,34.4123,275079.0
2018-06-21 15:55:00,40.76,40.79,40.74,40.74,444736.0,34.4208,34.4461,34.4039,34.4039,444736.0
2018-06-22 09:30:00,40.79,40.86,40.73,40.83,108120.0,34.4461,34.5052,34.3954,34.4799,108120.0
2018-06-22 09:35:00,40.83,40.99,40.8,40.98,88092.0,34.4799,34.615,34.4545,34.6065,88092.0
2018-06-22 09:40:00,40.98,41.07,40.95,41.01,376789.0,34.6065,34.6826,34.5812,34.6319,376789.0
2018-06-22 09:45:00,41.01,41.09,40.96,41.09,114008.0,34.6319,34.6994,34.5897,34.6994,114008.0
2018-06-22 09:50:00,41.09,41.1,40.84,40.84,183476.0,34.6994,34.7079,34.4883,34.4883,183476.0
2018-06-22 09:55:00,40.84,40.89,40.83,40.83,49983.0,34.4883,34.5305,34.4799,34.4799,49983.0
2018-06-22 10:00:00,40.84,40.88,40.82,40.84,65173.0,34.4883,34.5221,34.4714,34.4883,65173.0
2018-06-22 10:05:00,40.83,40.85,40.79,40.83,34976.0,34.4799,34.4968,34.4461,34.4799,34976.0
2018-06-22 10:10:00,40.83,40.9,40.83,40.87,40534.0,34.4799,34.539,34.4799,34.5137,40534.0
2018-06-22 10:15:00,40.87,40.89,40.85,40.87,36131.0,34.5137,34.5305,34.4968,34.5137,36131.0
2018-06-22 10:20:00,40.86,40.87,40.82,40.83,45234.0,34.5052,34.5137,34.4714,34.4799,45234.0
2018-06-22 10:25:00,40.84,40.84,40.74,40.81,60341.0,34.4883,34.4883,34.4039,34.463,60341.0
2018-06-22 10:30:00,40.8,40.86,40.78,40.86,46194.0,34.4545,34.5052,34.4377,34.5052,46194.0
2018-06-22 10:35:00,40.85,40.89,40.82,40.84,46522.0,34.4968,34.5305,34.4714,34.4883,46522.0
2018-06-22 10:40:00,40.84,40.88,40.83,40.87,77766.0,34.4883,34.5221,34.4799,34.5137,77766.0
2018-06-22 10:45:00,40.87,40.88,40.81,40.82,43754.0,34.5137,34.5221,34.463,34.4714,43754.0
2018-06-22 10:50:00,40.82,40.85,40.8,40.83,38245.0,34.4714,34.4968,34.4545,34.4799,38245.0
2018-06-22 10:55:00,40.83,40.89,40.82,40.87,26645.0,34.4799,34.5305,34.4714,34.5137,26645.0
2018-06-22 11:00:00,40.88,40.93,40.87,40.91,46088.0,34.5221,34.5643,34.5137,34.5474,46088.0
2018-06-22 11:05:00,40.9,40.92,40.88,40.89,51573.0,34.539,34.5559,34.5221,34.5305,51573.0
2018-06-22 11:10:00,40.89,40.93,40.85,40.93,70342.0,34.5305,34.5643,34.4968,34.5643,70342.0
2018-06-22 11:15:00,40.93,41.0,40.93,41.0,38538.0,34.5643,34.6234,34.5643,34.6234,38538.0
2018-06-22 11:20:00,41.0,41.02,40.92,40.94,28633.0,34.6234,34.6403,34.5559,34.5728,28633.0
2018-06-22 11:25:00,40.95,41.04,40.94,41.03,35712.0,34.5812,34.6572,34.5728,34.6488,35712.0
2018-06-22 11:30:00,41.04,41.07,41.02,41.07,32167.0,34.6572,34.6826,34.6403,34.6826,32167.0
2018-06-22 11:35:00,41.07,41.11,41.05,41.1,38424.0,34.6826,34.7163,34.6657,34.7079,38424.0
2018-06-22 11:40:00,41.11,41.14,41.09,41.12,54633.0,34.7163,34.7417,34.6994,34.7248,54633.0
2018-06-22 11:45:00,41.12,41.14,41.1,41.12,120067.0,34.7248,34.7417,34.7079,34.7248,120067.0
2018-06-22 11:50:00,41.12,41.21,41.12,41.2,123924.0,34.7248,34.8008,34.7248,34.7923,123924.0
2018-06-22 11:55:00,41.2,41.2,41.15,41.18,31334.0,34.7923,34.7923,34.7501,34.7754,31334.0
2018-06-22 12:00:00,41.18,41.18,41.06,41.08,31680.0,34.7754,34.7754,34.6741,34.691,31680.0
2018-06-22 12:05:00,41.08,41.1,41.03,41.04,17607.0,34.691,34.7079,34.6488,34.6572,17607.0
2018-06-22 12:10:00,41.05,41.08,41.04,41.05,32030.0,34.6657,34.691,34.6572,34.6657,32030.0
2018-06-22 12:15:00,41.05,41.07,41.05,41.07,30873.0,34.6657,34.6826,34.6657,34.6826,30873.0
2018-06-22 12:20:00,41.06,41.06,41.04,41.04,12128.0,34.6741,34.6741,34.6572,34.6572,12128.0
2018-06-22 12:25:00,41.05,41.12,41.04,41.11,48853.0,34.6657,34.7248,34.6572,34.7163,48853.0
2018-06-22 12:30:00,41.11,41.11,41.05,41.06,33024.0,34.7163,34.7163,34.6657,34.6741,33024.0
2018-06-22 12:35:00,41.05,41.08,41.03,41.04,38972.0,34.6657,34.691,34.6488,34.6572,38972.0
2018-06-22 12:40:00,41.04,41.1,41.03,41.09,22288.0,34.6572,34.7079,34.6488,34.6994,22288.0
2018-06-22 12:45:00,41.1,41.11,41.09,41.1,41597.0,34.7079,34.7163,34.6994,34.7079,41597.0
2018-06-22 12:50:00,41.1,41.13,41.09,41.13,25048.0,34.7079,34.7332,34.6994,34.7332,25048.0
2018-06-22 12:55:00,41.13,41.13,41.09,41.11,22441.0,34.7332,34.7332,34.6994,34.7163,22441.0
2018-06-22 13:00:00,41.11,41.16,41.11,41.16,55912.0,34.7163,34.7586,34.7163,34.7586,55912.0
2018-06-22 13:05:00,41.16,41.18,41.15,41.18,26273.0,34.7586,34.7754,34.7501,34.7754,26273.0
2018-06-22 13:10:00,41.17,41.18,41.13,41.15,24726.0,34.767,34.7754,34.7332,34.7501,24726.0
2018-06-22 13:15:00,41.16,41.17,41.13,41.15,34636.0,34.7586,34.767,34.7332,34.7501,34636.0
2018-06-22 13:20:00,41.15,41.16,41.07,41.09,41021.0,34.7501,34.7586,34.6826,34.6994,41021.0
2018-06-22 13:25:00,41.08,41.12,41.06,41.12,29491.0,34.691,34.7248,34.6741,34.7248,29491.0
2018-06-22 13:30:00,41.12,41.12,41.09,41.1,14591.0,34.7248,34.7248,34.6994,34.7079,14591.0
2018-06-22 13:35:00,41.09,41.13,41.09,41.13,25632.0,34.6994,34.7332,34.6994,34.7332,25632.0
2018-06-22 13:40:00,41.13,41.15,41.12,41.15,22264.0,34.7332,34.7501,34.7248,34.7501,22264.0
2018-06-22 13:45:00,41.15,41.17,41.14,41.16,36010.0,34.7501,34.767,34.7417,34.7586,36010.0
2018-06-22 13:50:00,41.15,41.16,41.14,41.14,53027.0,34.7501,34.7586,34.7417,34.7417,53027.0
2018-06-22 13:55:00,41.15,41.15,41.13,41.13,30688.0,34.7501,34.7501,34.7332,34.7332,30688.0
2018-06-22 14:00:00,41.13,41.19,41.13,41.18,22542.0,34.7332,34.7839,34.7332,34.7754,22542.0
2018-06-22 14:05:00,41.18,41.19,41.15,41.16,22756.0,34.7754,34.7839,34.7501,34.7586,22756.0
2018-06-22 14:10:00,41.16,41.17,41.15,41.16,42366.0,34.7586,34.767,34.7501,34.7586,42366.0
2018-06-22 14:15:00,41.17,41.21,41.17,41.21,26094.0,34.767,34.8008,34.767,34.8008,26094.0
2018-06-22 14:20:00,41.21,41.23,41.19,41.2,40232.0,34.8008,34.8177,34.7839,34.7923,40232.0
2018-06-22 14:25:00,41.2,41.21,41.18,41.2,30010.0,34.7923,34.8008,34.7754,34.7923,30010.0
2018-06-22 14:30:00,41.2,41.21,41.18,41.2,140702.0,34.7923,34.8008,34.7754,34.7923,140702.0
2018-06-22 14:35:00,41.2,41.22,41.2,41.21,21959.0,34.7923,34.8092,34.7923,34.8008,21959.0
2018-06-22 14:40:00,41.22,41.22,41.2,41.22,33292.0,34.8092,34.8092,34.7923,34.8092,33292.0
2018-06-22 14:45:00,41.22,41.23,41.18,41.22,43198.0,34.8092,34.8177,34.7754,34.8092,43198.0
2018-06-22 14:50:00,41.22,41.24,41.21,41.23,34754.0,34.8092,34.8261,34.8008,34.8177,34754.0
2018-06-22 14:55:00,41.23,41.25,41.22,41.25,29696.0,34.8177,34.8346,34.8092,34.8346,29696.0
2018-06-22 15:00:00,41.25,41.25,41.22,41.23,50022.0,34.8346,34.8346,34.8092,34.8177,50022.0
2018-06-22 15:05:00,41.24,41.24,41.22,41.23,27288.0,34.8261,34.8261,34.8092,34.8177,27288.0
2018-06-22 15:10:00,41.23,41.23,41.22,41.23,41463.0,34.8177,34.8177,34.8092,34.8177,41463.0
2018-06-22 15:15:00,41.23,41.24,41.21,41.22,55762.0,34.8177,34.8261,34.8008,34.8092,55762.0
2018-06-22 15:20:00,41.21,41.23,41.21,41.22,59435.0,34.8008,34.8177,34.8008,34.8092,59435.0
2018-06-22 15:25:00,41.23,41.28,41.22,41.25,93671.0,34.8177,34.8599,34.8092,34.8346,93671.0
2018-06-22 15:30:00,41.25,41.28,41.24,41.27,53455.0,34.8346,34.8599,34.8261,34.8514,53455.0
2018-06-22 15:35:00,41.27,41.27,41.23,41.25,74910.0,34.8514,34.8514,34.8177,34.8346,74910.0
2018-06-22 15:40:00,41.25,41.25,41.23,41.23,73812.0,34.8346,34.8346,34.8177,34.8177,73812.0
2018-06-22 15:45:00,41.23,41.26,41.22,41.22,117454.0,34.8177,34.843,34.8092,34.8092,117454.0
2018-06-22 15:50:00,41.22,41.4,41.21,41.36,708937.0,34.8092,34.9612,34.8008,34.9274,708937.0
2018-06-22 15:55:00,41.36,41.37,41.27,41.3,714915.0,34.9274,34.9359,34.8514,34.8768,714915.0
2018-06-25 09:30:00,41.29,41.59,41.26,41.43,274499.0,34.8683,35.1217,34.843,34.9866,274499.0
2018-06-25 09:35:00,41.43,41.52,41.38,41.43,134727.0,34.9866,35.0626,34.9443,34.9866,134727.0
2018-06-25 09:40:00,41.44,41.58,41.43,41.55,114511.0,34.995,35.1132,34.9866,35.0879,114511.0
2018-06-25 09:45:00,41.56,41.58,41.48,41.54,97161.0,35.0963,35.1132,35.0288,35.0795,97161.0
2018-06-25 09:50:00,41.55,41.62,41.55,41.59,96506.0,35.0879,35.147,35.0879,35.1217,96506.0
2018-06-25 09:55:00,41.59,41.7,41.52,41.68,267783.0,35.1217,35.2146,35.0626,35.1977,267783.0
2018-06-25 10:00:00,41.68,41.69,41.55,41.58,127923.0,35.1977,35.2061,35.0879,35.1132,127923.0
2018-06-25 10:05:00,41.58,41.62,41.54,41.58,109092.0,35.1132,35.147,35.0795,35.1132,109092.0
2018-06-25 10:10:00,41.58,41.68,41.57,41.63,114441.0,35.1132,35.1977,35.1048,35.1555,114441.0
2018-06-25 10:15:00,41.62,41.62,41.52,41.6,92276.0,35.147,35.147,35.0626,35.1301,92276.0
2018-06-25 10:20:00,41.6,41.68,41.57,41.64,70086.0,35.1301,35.1977,35.1048,35.1639,70086.0
2018-06-25 10:25:00,41.64,41.66,41.53,41.53,72708.0,35.1639,35.1808,35.071,35.071,72708.0
2018-06-25 10:30:00,41.53,41.56,41.44,41.45,91677.0,35.071,35.0963,34.995,35.0035,91677.0
2018-06-25 10:35:00,41.45,41.46,41.36,41.39,88461.0,35.0035,35.0119,34.9274,34.9528,88461.0
2018-06-25 10:40:00,41.39,41.4,41.27,41.29,81276.0,34.9528,34.9612,34.8514,34.8683,81276.0
2018-06-25 10:45:00,41.29,41.36,41.28,41.3,58763.0,34.8683,34.9274,34.8599,34.8768,58763.0
2018-06-25 10:50:00,41.3,41.32,41.25,41.31,54460.0,34.8768,34.8937,34.8346,34.8852,54460.0
2018-06-25 10:55:00,41.31,41.34,41.28,41.3,79973.0,34.8852,34.9106,34.8599,34.8768,79973.0
2018-06-25 11:00:00,41.31,41.37,41.29,41.3,55775.0,34.8852,34.9359,34.8683,34.8768,55775.0
2018-06-25 11:05:00,41.29,41.3,41.23,41.26,62551.0,34.8683,34.8768,34.8177,34.843,62551.0
2018-06-25 11:10:00,41.27,41.31,41.26,41.3,54700.0,34.8514,34.8852,34.843,34.8768,54700.0
2018-06-25 11:15:00,41.3,41.31,41.24,41.27,58813.0,34.8768,34.8852,34.8261,34.8514,58813.0
2018-06-25 11:20:00,41.26,41.27,41.19,41.19,67262.0,34.843,34.8514,34.7839,34.7839,67262.0
2018-06-25 11:25:00,41.2,41.23,41.18,41.23,73285.0,34.7923,34.8177,34.7754,34.8177,73285.0
2018-06-25 11:30:00,41.23,41.26,41.19,41.19,63973.0,34.8177,34.843,34.7839,34.7839,63973.0
2018-06-25 11:35:00,41.2,41.22,41.18,41.18,43514.0,34.7923,34.8092,34.7754,34.7754,43514.0
2018-06-25 11:40:00,41.19,41.24,41.13,41.15,76054.0,34.7839,34.8261,34.7332,34.7501,76054.0
2018-06-25 11:45:00,41.16,41.26,41.15,41.24,64940.0,34.7586,34.843,34.7501,34.8261,64940.0
2018-06-25 11:50:00,41.24,41.24,41.19,41.22,34411.0,34.8261,34.8261,34.7839,34.8092,34411.0
2018-06-25 11:55:00,41.21,41.22,41.13,41.14,32668.0,34.8008,34.8092,34.7332,34.7417,32668.0
2018-06-25 12:00:00,41.15,41.16,41.08,41.09,38449.0,34.7501,34.7586,34.691,34.6994,38449.0
2018-06-25 12:05:00,41.09,41.1,41.03,41.07,35486.0,34.6994,34.7079,34.6488,34.6826,35486.0
2018-06-25 12:10:00,41.08,41.16,41.07,41.15,88582.0,34.691,34.7586,34.6826,34.7501,88582.0
2018-06-25 12:15:00,41.15,41.19,41.13,41.14,32252.0,34.7501,34.7839,34.7332,34.7417,32252.0
2018-06-25 12:20:00,41.13,41.13,41.06,41.09,40930.0,34.7332,34.7332,34.6741,34.6994,40930.0
2018-06-25 12:25:00,41.09,41.14,41.07,41.13,27099.0,34.6994,34.7417,34.6826,34.7332,27099.0
2018-06-25 12:30:00,41.13,41.18,41.12,41.16,53415.0,34.7332,34.7754,34.7248,34.7586,53415.0
2018-06-25 12:35:00,41.17,41.17,41.13,41.16,29219.0,34.767,34.767,34.7332,34.7586,29219.0
2018-06-25 12:40:00,41.16,41.26,41.15,41.26,33753.0,34.7586,34.843,34.7501,34.843,33753.0
2018-06-25 12:45:00,41.25,41.28,41.25,41.27,37701.0,34.8346,34.8599,34.8346,34.8514,37701.0
2018-06-25 12:50:00,41.27,41.31,41.24,41.29,35428.0,34.8514,34.8852,34.8261,34.8683,35428.0
2018-06-25 12:55:00,41.29,41.31,41.27,41.29,54954.0,34.8683,34.8852,34.8514,34.8683,54954.0
2018-06-25 13:00:00,41.29,41.29,41.18,41.2,30135.0,34.8683,34.8683,34.7754,34.7923,30135.0
2018-06-25 13:05:00,41.2,41.22,41.19,41.21,14930.0,34.7923,34.8092,34.7839,34.8008,14930.0
2018-06-25 13:10:00,41.21,41.23,41.19,41.22,20686.0,34.8008,34.8177,34.7839,34.8092,20686.0
2018-06-25 13:15:00,41.22,41.25,41.21,41.22,35854.0,34.8092,34.8346,34.8008,34.8092,35854.0
2018-06-25 13:20:00,41.22,41.26,41.21,41.22,26396.0,34.8092,34.843,34.8008,34.8092,26396.0
2018-06-25 13:25:00,41.21,41.24,41.21,41.22,43632.0,34.8008,34.8261,34.8008,34.8092,43632.0
2018-06-25 13:30:00,41.22,41.26,41.21,41.26,20764.0,34.8092,34.843,34.8008,34.843,20764.0
2018-06-25 13:35:00,41.27,41.28,41.25,41.27,21292.0,34.8514,34.8599,34.8346,34.8514,21292.0
2018-06-25 13:40:00,41.28,41.3,41.27,41.27,20885.0,34.8599,34.8768,34.8514,34.8514,20885.0
2018-06-25 13:45:00,41.28,41.29,41.24,41.25,32486.0,34.8599,34.8683,34.8261,34.8346,32486.0
2018-06-25 13:50:00,41.24,41.24,41.2,41.22,53929.0,34.8261,34.8261,34.7923,34.8092,53929.0
2018-06-25 13:55:00,41.22,41.3,41.19,41.29,61581.0,34.8092,34.8768,34.7839,34.8683,61581.0
2018-06-25 14:00:00,41.29,41.3,41.26,41.27,39865.0,34.8683,34.8768,34.843,34.8514,39865.0
2018-06-25 14:05:00,41.27,41.28,41.23,41.23,27855.0,34.8514,34.8599,34.8177,34.8177,27855.0
2018-06-25 14:10:00,41.23,41.28,41.23,41.25,25011.0,34.8177,34.8599,34.8177,34.8346,25011.0
2018-06-25 14:15:00,41.25,41.27,41.23,41.24,50376.0,34.8346,34.8514,34.8177,34.8261,50376.0
2018-06-25 14:20:00,41.24,41.26,41.21,41.25,48000.0,34.8261,34.843,34.8008,34.8346,48000.0
2018-06-25 14:25:00,41.25,41.3,41.23,41.3,42003.0,34.8346,34.8768,34.8177,34.8768,42003.0
2018-06-25 14:30:00,41.29,41.3,41.26,41.29,34117.0,34.8683,34.8768,34.843,34.8683,34117.0
2018-06-25 14:35:00,41.29,41.29,41.24,41.26,42976.0,34.8683,34.8683,34.8261,34.843,42976.0
2018-06-25 14:40:00,41.26,41.29,41.24,41.28,69109.0,34.843,34.8683,34.8261,34.8599,69109.0
2018-06-25 14:45:00,41.28,41.28,41.23,41.23,42191.0,34.8599,34.8599,34.8177,34.8177,42191.0
2018-06-25 14:50:00,41.22,41.23,41.18,41.18,35131.0,34.8092,34.8177,34.7754,34.7754,35131.0
2018-06-25 14:55:00,41.19,41.24,41.18,41.23,37979.0,34.7839,34.8261,34.7754,34.8177,37979.0
2018-06-25 15:00:00,41.23,41.25,41.22,41.23,30052.0,34.8177,34.8346,34.8092,34.8177,30052.0
2018-06-25 15:05:00,41.23,41.28,41.2,41.27,120949.0,34.8177,34.8599,34.7923,34.8514,120949.0
2018-06-25 15:10:00,41.26,41.31,41.26,41.28,93008.0,34.843,34.8852,34.843,34.8599,93008.0
2018-06-25 15:15:00,41.27,41.32,41.25,41.31,72095.0,34.8514,34.8937,34.8346,34.8852,72095.0
2018-06-25 15:20:00,41.31,41.33,41.28,41.3,160787.0,34.8852,34.9021,34.8599,34.8768,160787.0
2018-06-25 15:25:00,41.3,41.33,41.29,41.3,69571.0,34.8768,34.9021,34.8683,34.8768,69571.0
2018-06-25 15:30:00,41.3,41.36,41.28,41.36,139904.0,34.8768,34.9274,34.8599,34.9274,139904.0
2018-06-25 15:35:00,41.36,41.52,41.36,41.48,173253.0,34.9274,35.0626,34.9274,35.0288,173253.0
2018-06-25 15:40:00,41.49,41.55,41.47,41.5,128647.0,35.0372,35.0879,35.0203,35.0457,128647.0
2018-06-25 15:45:00,41.49,41.53,41.49,41.49,181976.0,35.0372,35.071,35.0372,35.0372,181976.0
2018-06-25 15:50:00,41.49,41.54,41.43,41.49,241762.0,35.0372,35.0795,34.9866,35.0372,241762.0
2018-06-25 15:55:00,41.49,41.56,41.45,41.46,510711.0,35.0372,35.0963,35.0035,35.0119,510711.0
2018-06-26 09:30:00,41.42,41.46,41.3,41.39,111119.0,34.9781,35.0119,34.8768,34.9528,111119.0
2018-06-26 09:35:00,41.4,41.4,41.23,41.27,52947.0,34.9612,34.9612,34.8177,34.8514,52947.0
2018-06-26 09:40:00,41.27,41.32,41.22,41.3,79952.0,34.8514,34.8937,34.8092,34.8768,79952.0
2018-06-26 09:45:00,41.29,41.3,41.01,41.06,263641.0,34.8683,34.8768,34.6319,34.6741,263641.0
2018-06-26 09:50:00,41.06,41.31,41.05,41.29,185021.0,34.6741,34.8852,34.6657,34.8683,185021.0
2018-06-26 09:55:00,41.28,41.46,41.28,41.41,49869.0,34.8599,35.0119,34.8599,34.9697,49869.0
2018-06-26 10:00:00,41.42,41.42,41.24,41.26,60260.0,34.9781,34.9781,34.8261,34.843,60260.0
2018-06-26 10:05:00,41.25,41.31,41.24,41.27,36143.0,34.8346,34.8852,34.8261,34.8514,36143.0
2018-06-26 10:10:00,41.27,41.35,41.24,41.34,71087.0,34.8514,34.919,34.8261,34.9106,71087.0
2018-06-26 10:15:00,41.34,41.4,41.33,41.38,49155.0,34.9106,34.9612,34.9021,34.9443,49155.0
2018-06-26 10:20:00,41.38,41.4,41.35,41.38,41562.0,34.9443,34.9612,34.919,34.9443,41562.0
2018-06-26 10:25:00,41.38,41.45,41.38,41.42,47367.0,34.9443,35.0035,34.9443,34.9781,47367.0
2018-06-26 10:30:00,41.43,41.47,41.37,41.39,37237.0,34.9866,35.0203,34.9359,34.9528,37237.0
2018-06-26 10:35:00,41.4,41.44,41.37,41.42,44869.0,34.9612,34.995,34.9359,34.9781,44869.0
2018-06-26 10:40:00,41.42,41.43,41.31,41.37,56944.0,34.9781,34.9866,34.8852,34.9359,56944.0
2018-06-26 10:45:00,41.37,41.42,41.37,41.39,62421.0,34.9359,34.9781,34.9359,34.9528,62421.0
2018-06-26 10:50:00,41.39,41.43,41.38,41.42,41845.0,34.9528,34.9866,34.9443,34.9781,41845.0
2018-06-26 10:55:00,41.42,41.47,41.4,41.47,32056.0,34.9781,35.0203,34.9612,35.0203,32056.0
2018-06-26 11:00:00,41.46,41.51,41.44,41.45,49828.0,35.0119,35.0541,34.995,35.0035,49828.0
2018-06-26 11:05:00,41.44,41.46,41.4,41.46,27591.0,34.995,35.0119,34.9612,35.0119,27591.0
2018-06-26 11:10:00,41.46,41.5,41.43,41.5,64765.0,35.0119,35.0457,34.9866,35.0457,64765.0
2018-06-26 11:15:00,41.49,41.53,41.48,41.52,34403.0,35.0372,35.071,35.0288,35.0626,34403.0
2018-06-26 11:20:00,41.52,41.55,41.47,41.51,157956.0,35.0626,35.0879,35.0203,35.0541,157956.0
2018-06-26 11:25:00,41.5,41.5,41.45,41.47,37238.0,35.0457,35.0457,35.0035,35.0203,37238.0
2018-06-26 11:30:00,41.47,41.52,41.45,41.49,73140.0,35.0203,35.0626,35.0035,35.0372,73140.0
2018-06-26 11:35:00,41.5,41.56,41.49,41.54,79903.0,35.0457,35.0963,35.0372,35.0795,79903.0
2018-06-26 11:40:00,41.54,41.57,41.52,41.57,26925.0,35.0795,35.1048,35.0626,35.1048,26925.0
2018-06-26 11:45:00,41.57,41.57,41.53,41.54,26128.0,35.1048,35.1048,35.071,35.0795,26128.0
2018-06-26 11:50:00,41.55,41.56,41.52,41.54,20235.0,35.0879,35.0963,35.0626,35.0795,20235.0
2018-06-26 11:55:00,41.54,41.54,41.47,41.48,27169.0,35.0795,35.0795,35.0203,35.0288,27169.0
2018-06-26 12:00:00,41.48,41.49,41.39,41.4,34319.0,35.0288,35.0372,34.9528,34.9612,34319.0
2018-06-26 12:05:00,41.4,41.43,41.38,41.43,45594.0,34.9612,34.9866,34.9443,34.9866,45594.0
2018-06-26 12:10:00,41.43,41.49,41.43,41.47,20452.0,34.9866,35.0372,34.9866,35.0203,20452.0
2018-06-26 12:15:00,41.46,41.47,41.42,41.45,64377.0,35.0119,35.0203,34.9781,35.0035,64377.0
2018-06-26 12:20:00,41.45,41.47,41.43,41.44,16388.0,35.0035,35.0203,34.9866,34.995,16388.0
2018-06-26 12:25:00,41.43,41.44,41.38,41.38,28913.0,34.9866,34.995,34.9443,34.9443,28913.0
2018-06-26 12:30:00,41.39,41.47,41.36,41.38,53432.0,34.9528,35.0203,34.9274,34.9443,53432.0
2018-06-26 12:35:00,41.38,41.41,41.34,41.35,21406.0,34.9443,34.9697,34.9106,34.919,21406.0
2018-06-26 12:40:00,41.36,41.41,41.35,41.37,26148.0,34.9274,34.9697,34.919,34.9359,26148.0
2018-06-26 12:45:00,41.37,41.37,41.35,41.37,13760.0,34.9359,34.9359,34.919,34.9359,13760.0
2018-06-26 12:50:00,41.37,41.37,41.33,41.34,28738.0,34.9359,34.9359,34.9021,34.9106,28738.0
2018-06-26 12:55:00,41.34,41.36,41.31,41.33,21897.0,34.9106,34.9274,34.8852,34.9021,21897.0
2018-06-26 13:00:00,41.32,41.33,41.28,41.28,21364.0,34.8937,34.9021,34.8599,34.8599,21364.0
2018-06-26 13:05:00,41.29,41.33,41.28,41.31,25266.0,34.8683,34.9021,34.8599,34.8852,25266.0
2018-06-26 13:10:00,41.31,41.33,41.29,41.3,13853.0,34.8852,34.9021,34.8683,34.8768,13853.0
2018-06-26 13:15:00,41.3,41.38,41.3,41.37,38146.0,34.8768,34.9443,34.8768,34.9359,38146.0
2018-06-26 13:20:00,41.37,41.38,41.34,41.37,13394.0,34.9359,34.9443,34.9106,34.9359,13394.0
2018-06-26 13:25:00,41.36,41.37,41.34,41.36,32454.0,34.9274,34.9359,34.9106,34.9274,32454.0
2018-06-26 13:30:00,41.35,41.35,41.3,41.3,15032.0,34.919,34.919,34.8768,34.8768,15032.0
2018-06-26 13:35:00,41.3,41.35,41.3,41.34,16531.0,34.8768,34.919,34.8768,34.9106,16531.0
2018-06-26 13:40:00,41.34,41.34,41.29,41.3,20672.0,34.9106,34.9106,34.8683,34.8768,20672.0
2018-06-26 13:45:00,41.3,41.33,41.3,41.31,21843.0,34.8768,34.9021,34.8768,34.8852,21843.0
2018-06-26 13:50:00,41.31,41.32,41.29,41.3,17775.0,34.8852,34.8937,34.8683,34.8768,17775.0
2018-06-26 13:55:00,41.3,41.32,41.29,41.32,11690.0,34.8768,34.8937,34.8683,34.8937,11690.0
2018-06-26 14:00:00,41.32,41.35,41.29,41.29,25881.0,34.8937,34.919,34.8683,34.8683,25881.0
2018-06-26 14:05:00,41.3,41.32,41.29,41.32,25192.0,34.8768,34.8937,34.8683,34.8937,25192.0
2018-06-26 14:10:00,41.33,41.35,41.32,41.34,20579.0,34.9021,34.919,34.8937,34.9106,20579.0
2018-06-26 14:15:00,41.34,41.35,41.33,41.34,32220.0,34.9106,34.919,34.9021,34.9106,32220.0
2018-06-26 14:20:00,41.34,41.34,41.32,41.33,40277.0,34.9106,34.9106,34.8937,34.9021,40277.0
2018-06-26 14:25:00,41.32,41.33,41.31,41.33,18713.0,34.8937,34.9021,34.8852,34.9021,18713.0
2018-06-26 14:30:00,41.32,41.33,41.3,41.32,23388.0,34.8937,34.9021,34.8768,34.8937,23388.0
2018-06-26 14:35:00,41.32,41.38,41.31,41.36,35908.0,34.8937,34.9443,34.8852,34.9274,35908.0
2018-06-26 14:40:00,41.36,41.38,41.35,41.36,19477.0,34.9274,34.9443,34.919,34.9274,19477.0
2018-06-26 14:45:00,41.36,41.37,41.32,41.33,32362.0,34.9274,34.9359,34.8937,34.9021,32362.0
2018-06-26 14:50:00,41.34,41.35,41.31,41.31,27178.0,34.9106,34.919,34.8852,34.8852,27178.0
2018-06-26 14:55:00,41.32,41.34,41.31,41.33,25991.0,34.8937,34.9106,34.8852,34.9021,25991.0
2018-06-26 15:00:00,41.32,41.33,41.29,41.3,32954.0,34.8937,34.9021,34.8683,34.8768,32954.0
2018-06-26 15:05:00,41.29,41.31,41.28,41.29,26895.0,34.8683,34.8852,34.8599,34.8683,26895.0
2018-06-26 15:10:00,41.29,41.31,41.28,41.29,32143.0,34.8683,34.8852,34.8599,34.8683,32143.0
2018-06-26 15:15:00,41.29,41.32,41.27,41.31,40389.0,34.8683,34.8937,34.8514,34.8852,40389.0
2018-06-26 15:20:00,41.3,41.32,41.29,41.32,28823.0,34.8768,34.8937,34.8683,34.8937,28823.0
2018-06-26 15:25:00,41.32,41.33,41.3,41.3,54865.0,34.8937,34.9021,34.8768,34.8768,54865.0
2018-06-26 15:30:00,41.3,41.32,41.28,41.29,65046.0,34.8768,34.8937,34.8599,34.8683,65046.0
2018-06-26 15:35:00,41.29,41.3,41.25,41.25,59483.0,34.8683,34.8768,34.8346,34.8346,59483.0
2018-06-26 15:40:00,41.25,41.26,41.22,41.25,65775.0,34.8346,34.843,34.8092,34.8346,65775.0
2018-06-26 15:45:00,41.24,41.26,41.19,41.2,109597.0,34.8261,34.843,34.7839,34.7923,109597.0
2018-06-26 15:50:00,41.19,41.2,41.17,41.19,144836.0,34.7839,34.7923,34.767,34.7839,144836.0
2018-06-26 15:55:00,41.19,41.21,41.15,41.19,314455.0,34.7839,34.8008,34.7501,34.7839,314455.0
2018-06-27 09:30:00,41.09,41.11,40.79,40.8,148790.0,34.6994,34.7163,34.4461,34.4545,148790.0
2018-06-27 09:35:00,40.79,40.92,40.73,40.92,79875.0,34.4461,34.5559,34.3954,34.5559,79875.0
2018-06-27 09:40:00,40.91,40.99,40.87,40.97,99159.0,34.5474,34.615,34.5137,34.5981,99159.0
2018-06-27 09:45:00,40.97,40.99,40.86,40.91,65863.0,34.5981,34.615,34.5052,34.5474,65863.0
2018-06-27 09:50:00,40.92,41.07,40.92,41.05,47490.0,34.5559,34.6826,34.5559,34.6657,47490.0
2018-06-27 09:55:00,41.05,41.17,41.04,41.16,51456.0,34.6657,34.767,34.6572,34.7586,51456.0
2018-06-27 10:00:00,41.17,41.22,41.13,41.18,110295.0,34.767,34.8092,34.7332,34.7754,110295.0
2018-06-27 10:05:00,41.19,41.22,41.14,41.15,123513.0,34.7839,34.8092,34.7417,34.7501,123513.0
2018-06-27 10:10:00,41.15,41.21,41.15,41.18,81627.0,34.7501,34.8008,34.7501,34.7754,81627.0
2018-06-27 10:15:00,41.18,41.21,41.17,41.2,73182.0,34.7754,34.8008,34.767,34.7923,73182.0
2018-06-27 10:20:00,41.2,41.32,41.19,41.2,146697.0,34.7923,34.8937,34.7839,34.7923,146697.0
2018-06-27 10:25:00,41.19,41.2,41.13,41.19,52480.0,34.7839,34.7923,34.7332,34.7839,52480.0
2018-06-27 10:30:00,41.2,41.2,41.1,41.14,52438.0,34.7923,34.7923,34.7079,34.7417,52438.0
2018-06-27 10:35:00,41.14,41.22,41.14,41.21,65146.0,34.7417,34.8092,34.7417,34.8008,65146.0
2018-06-27 10:40:00,41.21,41.3,41.21,41.3,27167.0,34.8008,34.8768,34.8008,34.8768,27167.0
2018-06-27 10:45:00,41.3,41.33,41.26,41.27,73610.0,34.8768,34.9021,34.843,34.8514,73610.0
2018-06-27 10:50:00,41.25,41.28,41.23,41.24,47082.0,34.8346,34.8599,34.8177,34.8261,47082.0
2018-06-27 10:55:00,41.23,41.35,41.23,41.35,59481.0,34.8177,34.919,34.8177,34.919,59481.0
2018-06-27 11:00:00,41.35,41.43,41.31,41.4,48671.0,34.919,34.9866,34.8852,34.9612,48671.0
2018-06-27 11:05:00,41.39,41.39,41.33,41.35,51235.0,34.9528,34.9528,34.9021,34.919,51235.0
2018-06-27 11:10:00,41.36,41.4,41.34,41.38,66431.0,34.9274,34.9612,34.9106,34.9443,66431.0
2018-06-27 11:15:00,41.38,41.45,41.37,41.44,91158.0,34.9443,35.0035,34.9359,34.995,91158.0
2018-06-27 11:20:00,41.44,41.47,41.4,41.41,70435.0,34.995,35.0203,34.9612,34.9697,70435.0
2018-06-27 11:25:00,41.4,41.43,41.38,41.4,72908.0,34.9612,34.9866,34.9443,34.9612,72908.0
2018-06-27 11:30:00,41.4,41.41,41.33,41.34,49231.0,34.9612,34.9697,34.9021,34.9106,49231.0
2018-06-27 11:35:00,41.35,41.38,41.33,41.37,38830.0,34.919,34.9443,34.9021,34.9359,38830.0
2018-06-27 11:40:00,41.38,41.4,41.35,41.37,41068.0,34.9443,34.9612,34.919,34.9359,41068.0
2018-06-27 11:45:00,41.37,41.41,41.36,41.39,40952.0,34.9359,34.9697,34.9274,34.9528,40952.0
2018-06-27 11:50:00,41.38,41.43,41.37,41.41,30615.0,34.9443,34.9866,34.9359,34.9697,30615.0
2018-06-27 11:55:00,41.4,41.4,41.37,41.38,50904.0,34.9612,34.9612,34.9359,34.9443,50904.0
2018-06-27 12:00:00,41.38,41.42,41.37,41.41,35120.0,34.9443,34.9781,34.9359,34.9697,35120.0
2018-06-27 12:05:00,41.41,41.46,41.41,41.43,41096.0,34.9697,35.0119,34.9697,34.9866,41096.0
2018-06-27 12:10:00,41.43,41.43,41.39,41.42,60634.0,34.9866,34.9866,34.9528,34.9781,60634.0
2018-06-27 12:15:00,41.42,41.47,41.41,41.47,66383.0,34.9781,35.0203,34.9697,35.0203,66383.0
2018-06-27 12:20:00,41.46,41.49,41.44,41.44,16722.0,35.0119,35.0372,34.995,34.995,16722.0
2018-06-27 12:25:00,41.45,41.46,41.43,41.44,21099.0,35.0035,35.0119,34.9866,34.995,21099.0
2018-06-27 12:30:00,41.44,41.44,41.38,41.4,20882.0,34.995,34.995,34.9443,34.9612,20882.0
2018-06-27 12:35:00,41.4,41.41,41.37,41.39,30320.0,34.9612,34.9697,34.9359,34.9528,30320.0
2018-06-27 12:40:00,41.38,41.39,41.31,41.32,25397.0,34.9443,34.9528,34.8852,34.8937,25397.0
2018-06-27 12:45:00,41.33,41.34,41.3,41.3,20854.0,34.9021,34.9106,34.8768,34.8768,20854.0
2018-06-27 12:50:00,41.3,41.31,41.21,41.21,36558.0,34.8768,34.8852,34.8008,34.8008,36558.0
2018-06-27 12:55:00,41.21,41.25,41.19,41.2,25037.0,34.8008,34.8346,34.7839,34.7923,25037.0
2018-06-27 13:00:00,41.19,41.23,41.19,41.21,13620.0,34.7839,34.8177,34.7839,34.8008,13620.0
2018-06-27 13:05:00,41.2,41.23,41.19,41.22,48757.0,34.7923,34.8177,34.7839,34.8092,48757.0
2018-06-27 13:10:00,41.22,41.28,41.22,41.25,68272.0,34.8092,34.8599,34.8092,34.8346,68272.0
2018-06-27 13:15:00,41.24,41.24,41.14,41.15,100019.0,34.8261,34.8261,34.7417,34.7501,100019.0
2018-06-27 13:20:00,41.16,41.2,41.15,41.18,23652.0,34.7586,34.7923,34.7501,34.7754,23652.0
2018-06-27 13:25:00,41.17,41.18,41.14,41.15,30410.0,34.767,34.7754,34.7417,34.7501,30410.0
2018-06-27 13:30:00,41.15,41.19,41.14,41.18,17086.0,34.7501,34.7839,34.7417,34.7754,17086.0
2018-06-27 13:35:00,41.17,41.21,41.15,41.2,59157.0,34.767,34.8008,34.7501,34.7923,59157.0
2018-06-27 13:40:00,41.2,41.26,41.19,41.23,47962.0,34.7923,34.843,34.7839,34.8177,47962.0
2018-06-27 13:45:00,41.23,41.23,41.17,41.19,74482.0,34.8177,34.8177,34.767,34.7839,74482.0
2018-06-27 13:50:00,41.18,41.22,41.17,41.2,39907.0,34.7754,34.8092,34.767,34.7923,39907.0
2018-06-27 13:55:00,41.2,41.24,41.19,41.22,26938.0,34.7923,34.8261,34.7839,34.8092,26938.0
2018-06-27 14:00:00,41.22,41.23,41.2,41.22,36231.0,34.8092,34.8177,34.7923,34.8092,36231.0
2018-06-27 14:05:00,41.21,41.22,41.11,41.12,52550.0,34.8008,34.8092,34.7163,34.7248,52550.0
2018-06-27 14:10:00,41.12,41.15,41.12,41.13,25157.0,34.7248,34.7501,34.7248,34.7332,25157.0
2018-06-27 14:15:00,41.12,41.14,41.11,41.12,35390.0,34.7248,34.7417,34.7163,34.7248,35390.0
2018-06-27 14:20:00,41.12,41.17,41.12,41.15,56488.0,34.7248,34.767,34.7248,34.7501,56488.0
2018-06-27 14:25:00,41.15,41.16,41.13,41.14,87947.0,34.7501,34.7586,34.7332,34.7417,87947.0
2018-06-27 14:30:00,41.14,41.15,41.05,41.06,59795.0,34.7417,34.7501,34.6657,34.6741,59795.0
2018-06-27 14:35:00,41.07,41.13,41.07,41.11,26982.0,34.6826,34.7332,34.6826,34.7163,26982.0
2018-06-27 14:40:00,41.12,41.15,41.1,41.11,22857.0,34.7248,34.7501,34.7079,34.7163,22857.0
2018-06-27 14:45:00,41.1,41.13,41.09,41.1,20631.0,34.7079,34.7332,34.6994,34.7079,20631.0
2018-06-27 14:50:00,41.09,41.11,41.07,41.09,48017.0,34.6994,34.7163,34.6826,34.6994,48017.0
2018-06-27 14:55:00,41.08,41.1,41.05,41.07,35431.0,34.691,34.7079,34.6657,34.6826,35431.0
2018-06-27 15:00:00,41.07,41.11,41.06,41.11,57874.0,34.6826,34.7163,34.6741,34.7163,57874.0
2018-06-27 15:05:00,41.11,41.11,41.05,41.07,31858.0,34.7163,34.7163,34.6657,34.6826,31858.0
2018-06-27 15:10:00,41.06,41.08,41.03,41.06,49460.0,34.6741,34.691,34.6488,34.6741,49460.0
2018-06-27 15:15:00,41.07,41.08,41.04,41.07,65307.0,34.6826,34.691,34.6572,34.6826,65307.0
2018-06-27 15:20:00,41.07,41.11,41.06,41.11,43084.0,34.6826,34.7163,34.6741,34.7163,43084.0
2018-06-27 15:25:00,41.11,41.16,41.08,41.15,68695.0,34.7163,34.7586,34.691,34.7501,68695.0
2018-06-27 15:30:00,41.14,41.21,41.13,41.15,79054.0,34.7417,34.8008,34.7332,34.7501,79054.0
2018-06-27 15:35:00,41.15,41.18,41.12,41.15,74155.0,34.7501,34.7754,34.7248,34.7501,74155.0
2018-06-27 15:40:00,41.14,41.2,41.14,41.16,101583.0,34.7417,34.7923,34.7417,34.7586,101583.0
2018-06-27 15:45:00,41.16,41.16,41.08,41.1,99517.0,34.7586,34.7586,34.691,34.7079,99517.0
2018-06-27 15:50:00,41.09,41.09,40.96,41.01,328496.0,34.6994,34.6994,34.5897,34.6319,328496.0
2018-06-27 15:55:00,41.01,41.07,40.99,41.0,605180.0,34.6319,34.6826,34.615,34.6234,605180.0
2018-06-28 09:30:00,40.88,41.2,40.63,41.12,276135.0,34.7078,34.9795,34.4955,34.9116,276135.0
2018-06-28 09:35:00,41.11,41.17,41.04,41.08,62672.0,34.9031,34.954,34.8436,34.8776,62672.0
2018-06-28 09:40:00,41.07,41.25,41.07,41.15,55300.0,34.8691,35.0219,34.8691,34.937,55300.0
2018-06-28 09:45:00,41.16,41.2,41.1,41.17,58630.0,34.9455,34.9795,34.8946,34.954,58630.0
2018-06-28 09:50:00,41.17,41.17,41.05,41.14,51271.0,34.954,34.954,34.8521,34.9285,51271.0
2018-06-28 09:55:00,41.15,41.17,41.1,41.12,58343.0,34.937,34.954,34.8946,34.9116,58343.0
2018-06-28 10:00:00,41.13,41.14,41.0,41.0,51275.0,34.92,34.9285,34.8097,34.8097,51275.0
2018-06-28 10:05:00,41.01,41.01,40.93,40.93,74563.0,34.8182,34.8182,34.7502,34.7502,74563.0
2018-06-28 10:10:00,40.93,40.97,40.87,40.9,68307.0,34.7502,34.7842,34.6993,34.7248,68307.0
2018-06-28 10:15:00,40.91,40.98,40.89,40.96,56394.0,34.7333,34.7927,34.7163,34.7757,56394.0
2018-06-28 10:20:00,40.95,41.07,40.95,41.04,192717.0,34.7672,34.8691,34.7672,34.8436,192717.0
2018-06-28 10:25:00,41.05,41.06,40.92,40.92,107099.0,34.8521,34.8606,34.7418,34.7418,107099.0
2018-06-28 10:30:00,40.93,40.94,40.87,40.87,52069.0,34.7502,34.7587,34.6993,34.6993,52069.0
2018-06-28 10:35:00,40.87,40.96,40.87,40.96,84635.0,34.6993,34.7757,34.6993,34.7757,84635.0
2018-06-28 10:40:00,40.95,40.98,40.94,40.94,59035.0,34.7672,34.7927,34.7587,34.7587,59035.0
2018-06-28 10:45:00,40.94,40.96,40.91,40.95,118635.0,34.7587,34.7757,34.7333,34.7672,118635.0
2018-06-28 10:50:00,40.93,40.99,40.87,40.98,76892.0,34.7502,34.8012,34.6993,34.7927,76892.0
2018-06-28 10:55:00,40.97,40.98,40.92,40.93,39764.0,34.7842,34.7927,34.7418,34.7502,39764.0
2018-06-28 11:00:00,40.93,40.96,40.84,40.86,53311.0,34.7502,34.7757,34.6738,34.6908,53311.0
2018-06-28 11:05:00,40.87,40.87,40.82,40.85,28501.0,34.6993,34.6993,34.6569,34.6823,28501.0
2018-06-28 11:10:00,40.84,40.86,40.75,40.78,44296.0,34.6738,34.6908,34.5974,34.6229,44296.0
2018-06-28 11:15:00,40.78,40.84,40.77,40.84,59969.0,34.6229,34.6738,34.6144,34.6738,59969.0
2018-06-28 11:20:00,40.84,40.91,40.83,40.9,66912.0,34.6738,34.7333,34.6653,34.7248,66912.0
2018-06-28 11:25:00,40.91,40.96,40.9,40.91,72920.0,34.7333,34.7757,34.7248,34.7333,72920.0
2018-06-28 11:30:00,40.91,40.94,40.83,40.84,64523.0,34.7333,34.7587,34.6653,34.6738,64523.0
2018-06-28 11:35:00,40.85,40.88,40.82,40.88,55121.0,34.6823,34.7078,34.6569,34.7078,55121.0
2018-06-28 11:40:00,40.88,40.92,40.87,40.9,41190.0,34.7078,34.7418,34.6993,34.7248,41190.0
2018-06-28 11:45:00,40.9,40.9,40.81,40.82,32822.0,34.7248,34.7248,34.6484,34.6569,32822.0
2018-06-28 11:50:00,40.82,40.88,40.82,40.88,36863.0,34.6569,34.7078,34.6569,34.7078,36863.0
2018-06-28 11:55:00,40.88,40.97,40.86,40.93,50306.0,34.7078,34.7842,34.6908,34.7502,50306.0
2018-06-28 12:00:00,40.94,40.96,40.9,40.93,31389.0,34.7587,34.7757,34.7248,34.7502,31389.0
2018-06-28 12:05:00,40.92,40.96,40.87,40.9,42609.0,34.7418,34.7757,34.6993,34.7248,42609.0
2018-06-28 12:10:00,40.89,40.9,40.83,40.83,20631.0,34.7163,34.7248,34.6653,34.6653,20631.0
2018-06-28 12:15:00,40.83,40.85,40.81,40.84,41342.0,34.6653,34.6823,34.6484,34.6738,41342.0
2018-06-28 12:20:00,40.85,40.86,40.8,40.83,23760.0,34.6823,34.6908,34.6399,34.6653,23760.0
2018-06-28 12:25:00,40.83,40.87,40.83,40.87,25861.0,34.6653,34.6993,34.6653,34.6993,25861.0
2018-06-28 12:30:00,40.86,40.9,40.85,40.86,29650.0,34.6908,34.7248,34.6823,34.6908,29650.0
2018-06-28 12:35:00,40.87,40.87,40.84,40.86,18683.0,34.6993,34.6993,34.6738,34.6908,18683.0
2018-06-28 12:40:00,40.87,40.87,40.84,40.84,31144.0,34.6993,34.6993,34.6738,34.6738,31144.0
2018-06-28 12:45:00,40.84,40.85,40.79,40.83,33609.0,34.6738,34.6823,34.6314,34.6653,33609.0
2018-06-28 12:50:00,40.83,40.88,40.82,40.88,31781.0,34.6653,34.7078,34.6569,34.7078,31781.0
2018-06-28 12:55:00,40.88,40.91,40.87,40.9,39807.0,34.7078,34.7333,34.6993,34.7248,39807.0
2018-06-28 13:00:00,40.9,40.91,40.89,40.89,26644.0,34.7248,34.7333,34.7163,34.7163,26644.0
2018-06-28 13:05:00,40.9,40.91,40.88,40.89,27879.0,34.7248,34.7333,34.7078,34.7163,27879.0
2018-06-28 13:10:00,40.89,40.91,40.88,40.89,35564.0,34.7163,34.7333,34.7078,34.7163,35564.0
2018-06-28 13:15:00,40.9,40.95,40.89,40.94,38817.0,34.7248,34.7672,34.7163,34.7587,38817.0
2018-06-28 13:20:00,40.94,40.96,40.93,40.96,46290.0,34.7587,34.7757,34.7502,34.7757,46290.0
2018-06-28 13:25:00,40.95,41.0,40.95,40.98,35785.0,34.7672,34.8097,34.7672,34.7927,35785.0
2018-06-28 13:30:00,40.97,40.99,40.96,40.96,38279.0,34.7842,34.8012,34.7757,34.7757,38279.0
2018-06-28 13:35:00,40.96,40.97,40.94,40.95,21019.0,34.7757,34.7842,34.7587,34.7672,21019.0
2018-06-28 13:40:00,40.94,40.97,40.94,40.95,60530.0,34.7587,34.7842,34.7587,34.7672,60530.0
2018-06-28 13:45:00,40.95,40.99,40.94,40.98,64482.0,34.7672,34.8012,34.7587,34.7927,64482.0
2018-06-28 13:50:00,40.98,41.04,40.98,41.01,48702.0,34.7927,34.8436,34.7927,34.8182,48702.0
2018-06-28 13:55:00,41.01,41.02,40.97,40.97,46433.0,34.8182,34.8267,34.7842,34.7842,46433.0
2018-06-28 14:00:00,40.97,40.98,40.94,40.97,46338.0,34.7842,34.7927,34.7587,34.7842,46338.0
2018-06-28 14:05:00,40.97,40.99,40.95,40.96,72250.0,34.7842,34.8012,34.7672,34.7757,72250.0
2018-06-28 14:10:00,40.96,40.96,40.91,40.91,69526.0,34.7757,34.7757,34.7333,34.7333,69526.0
2018-06-28 14:15:00,40.91,40.93,40.9,40.91,41949.0,34.7333,34.7502,34.7248,34.7333,41949.0
2018-06-28 14:20:00,40.91,40.98,40.9,40.97,35367.0,34.7333,34.7927,34.7248,34.7842,35367.0
2018-06-28 14:25:00,40.97,40.98,40.95,40.98,37930.0,34.7842,34.7927,34.7672,34.7927,37930.0
2018-06-28 14:30:00,40.97,40.98,40.95,40.95,65989.0,34.7842,34.7927,34.7672,34.7672,65989.0
2018-06-28 14:35:00,40.95,40.96,40.95,40.95,49471.0,34.7672,34.7757,34.7672,34.7672,49471.0
2018-06-28 14:40:00,40.96,40.96,40.93,40.95,63711.0,34.7757,34.7757,34.7502,34.7672,63711.0
2018-06-28 14:45:00,40.95,41.02,40.95,41.02,70096.0,34.7672,34.8267,34.7672,34.8267,70096.0
2018-06-28 14:50:00,41.01,41.02,40.99,41.0,32681.0,34.8182,34.8267,34.8012,34.8097,32681.0
2018-06-28 14:55:00,40.99,41.03,40.99,41.02,33866.0,34.8012,34.8351,34.8012,34.8267,33866.0
2018-06-28 15:00:00,41.02,41.04,41.01,41.01,29073.0,34.8267,34.8436,34.8182,34.8182,29073.0
2018-06-28 15:05:00,41.01,41.02,40.99,41.01,47250.0,34.8182,34.8267,34.8012,34.8182,47250.0
2018-06-28 15:10:00,41.01,41.02,40.99,41.02,52782.0,34.8182,34.8267,34.8012,34.8267,52782.0
2018-06-28 15:15:00,41.02,41.02,40.99,41.0,39886.0,34.8267,34.8267,34.8012,34.8097,39886.0
2018-06-28 15:20:00,41.0,41.0,40.97,40.98,49260.0,34.8097,34.8097,34.7842,34.7927,49260.0
2018-06-28 15:25:00,40.97,40.98,40.96,40.98,34784.0,34.7842,34.7927,34.7757,34.7927,34784.0
2018-06-28 15:30:00,40.98,40.98,40.97,40.97,68823.0,34.7927,34.7927,34.7842,34.7842,68823.0
2018-06-28 15:35:00,40.97,40.99,40.97,40.98,81639.0,34.7842,34.8012,34.7842,34.7927,81639.0
2018-06-28 15:40:00,40.98,40.99,40.98,40.98,64822.0,34.7927,34.8012,34.7927,34.7927,64822.0
2018-06-28 15:45:00,40.98,40.99,40.98,40.99,105519.0,34.7927,34.8012,34.7927,34.8012,105519.0
2018-06-28 15:50:00,40.99,40.99,40.9,40.91,128605.0,34.8012,34.8012,34.7248,34.7333,128605.0
2018-06-28 15:55:00,40.91,40.93,40.89,40.9,286408.0,34.7333,34.7502,34.7163,34.7248,286408.0
2018-06-29 09:30:00,40.73,40.96,40.71,40.85,209240.0,34.5804,34.7757,34.5635,34.6823,209240.0
2018-06-29 09:35:00,40.84,40.93,40.81,40.93,47839.0,34.6738,34.7502,34.6484,34.7502,47839.0
2018-06-29 09:40:00,40.93,41.08,40.93,41.05,43434.0,34.7502,34.8776,34.7502,34.8521,43434.0
2018-06-29 09:45:00,41.05,41.07,41.01,41.04,48572.0,34.8521,34.8691,34.8182,34.8436,48572.0
2018-06-29 09:50:00,41.04,41.04,40.97,40.98,92509.0,34.8436,34.8436,34.7842,34.7927,92509.0
2018-06-29 09:55:00,40.97,41.01,40.94,40.96,84419.0,34.7842,34.8182,34.7587,34.7757,84419.0
2018-06-29 10:00:00,40.97,41.06,40.91,41.01,60302.0,34.7842,34.8606,34.7333,34.8182,60302.0
2018-06-29 10:05:00,41.0,41.07,40.99,41.04,48708.0,34.8097,34.8691,34.8012,34.8436,48708.0
2018-06-29 10:10:00,41.05,41.14,41.04,41.11,48595.0,34.8521,34.9285,34.8436,34.9031,48595.0
2018-06-29 10:15:00,41.11,41.13,41.04,41.05,84530.0,34.9031,34.92,34.8436,34.8521,84530.0
2018-06-29 10:20:00,41.05,41.09,41.01,41.02,92246.0,34.8521,34.8861,34.8182,34.8267,92246.0
2018-06-29 10:25:00,41.02,41.07,41.0,41.02,34923.0,34.8267,34.8691,34.8097,34.8267,34923.0
2018-06-29 10:30:00,41.02,41.08,41.0,41.05,32958.0,34.8267,34.8776,34.8097,34.8521,32958.0
2018-06-29 10:35:00,41.06,41.09,41.03,41.07,45198.0,34.8606,34.8861,34.8351,34.8691,45198.0
2018-06-29 10:40:00,41.07,41.15,41.07,41.15,25907.0,34.8691,34.937,34.8691,34.937,25907.0
2018-06-29 10:45:00,41.15,41.17,41.1,41.13,40882.0,34.937,34.954,34.8946,34.92,40882.0
2018-06-29 10:50:00,41.13,41.15,41.11,41.15,17502.0,34.92,34.937,34.9031,34.937,17502.0
2018-06-29 10:55:00,41.15,41.2,41.15,41.19,27411.0,34.937,34.9795,34.937,34.971,27411.0
2018-06-29 11:00:00,41.2,41.26,41.19,41.21,70662.0,34.9795,35.0304,34.971,34.988,70662.0
2018-06-29 11:05:00,41.2,41.24,41.2,41.23,20382.0,34.9795,35.0134,34.9795,35.005,20382.0
2018-06-29 11:10:00,41.23,41.24,41.19,41.2,29794.0,35.005,35.0134,34.971,34.9795,29794.0
2018-06-29 11:15:00,41.19,41.21,41.18,41.18,27155.0,34.971,34.988,34.9625,34.9625,27155.0
2018-06-29 11:20:00,41.18,41.21,41.14,41.21,24126.0,34.9625,34.988,34.9285,34.988,24126.0
2018-06-29 11:25:00,41.2,41.3,41.2,41.26,44925.0,34.9795,35.0644,34.9795,35.0304,44925.0
2018-06-29 11:30:00,41.25,41.27,41.23,41.25,24595.0,35.0219,35.0389,35.005,35.0219,24595.0
2018-06-29 11:35:00,41.24,41.25,41.23,41.24,25517.0,35.0134,35.0219,35.005,35.0134,25517.0
2018-06-29 11:40:00,41.25,41.31,41.24,41.27,106139.0,35.0219,35.0729,35.0134,35.0389,106139.0
2018-06-29 11:45:00,41.27,41.29,41.26,41.28,18307.0,35.0389,35.0559,35.0304,35.0474,18307.0
2018-06-29 11:50:00,41.28,41.29,41.25,41.25,19173.0,35.0474,35.0559,35.0219,35.0219,19173.0
2018-06-29 11:55:00,41.26,41.28,41.22,41.25,48564.0,35.0304,35.0474,34.9965,35.0219,48564.0
2018-06-29 12:00:00,41.25,41.27,41.24,41.26,65776.0,35.0219,35.0389,35.0134,35.0304,65776.0
2018-06-29 12:05:00,41.26,41.29,41.24,41.27,65381.0,35.0304,35.0559,35.0134,35.0389,65381.0
2018-06-29 12:10:00,41.26,41.31,41.25,41.31,37040.0,35.0304,35.0729,35.0219,35.0729,37040.0
2018-06-29 12:15:00,41.31,41.33,41.28,41.32,36206.0,35.0729,35.0899,35.0474,35.0814,36206.0
2018-06-29 12:20:00,41.32,41.36,41.31,41.33,23211.0,35.0814,35.1153,35.0729,35.0899,23211.0
2018-06-29 12:25:00,41.33,41.35,41.29,41.29,23074.0,35.0899,35.1068,35.0559,35.0559,23074.0
2018-06-29 12:30:00,41.29,41.31,41.25,41.26,32000.0,35.0559,35.0729,35.0219,35.0304,32000.0
2018-06-29 12:35:00,41.26,41.28,41.25,41.26,12461.0,35.0304,35.0474,35.0219,35.0304,12461.0
2018-06-29 12:40:00,41.27,41.27,41.24,41.25,20419.0,35.0389,35.0389,35.0134,35.0219,20419.0
2018-06-29 12:45:00,41.25,41.29,41.24,41.28,43946.0,35.0219,35.0559,35.0134,35.0474,43946.0
2018-06-29 12:50:00,41.28,41.29,41.24,41.25,33064.0,35.0474,35.0559,35.0134,35.0219,33064.0
2018-06-29 12:55:00,41.26,41.26,41.22,41.22,29885.0,35.0304,35.0304,34.9965,34.9965,29885.0
2018-06-29 13:00:00,41.23,41.26,41.22,41.24,31210.0,35.005,35.0304,34.9965,35.0134,31210.0
2018-06-29 13:05:00,41.25,41.27,41.24,41.25,20885.0,35.0219,35.0389,35.0134,35.0219,20885.0
2018-06-29 13:10:00,41.24,41.27,41.23,41.26,14860.0,35.0134,35.0389,35.005,35.0304,14860.0
2018-06-29 13:15:00,41.25,41.3,41.25,41.28,30552.0,35.0219,35.0644,35.0219,35.0474,30552.0
2018-06-29 13:20:00,41.28,41.29,41.26,41.27,41940.0,35.0474,35.0559,35.0304,35.0389,41940.0
2018-06-29 13:25:00,41.27,41.27,41.24,41.27,46182.0,35.0389,35.0389,35.0134,35.0389,46182.0
2018-06-29 13:30:00,41.26,41.26,41.21,41.22,34697.0,35.0304,35.0304,34.988,34.9965,34697.0
2018-06-29 13:35:00,41.22,41.23,41.19,41.19,10018.0,34.9965,35.005,34.971,34.971,10018.0
2018-06-29 13:40:00,41.19,41.23,41.19,41.23,37728.0,34.971,35.005,34.971,35.005,37728.0
2018-06-29 13:45:00,41.23,41.25,41.23,41.23,16361.0,35.005,35.0219,35.005,35.005,16361.0
2018-06-29 13:50:00,41.24,41.28,41.23,41.28,13507.0,35.0134,35.0474,35.005,35.0474,13507.0
2018-06-29 13:55:00,41.27,41.28,41.24,41.27,36146.0,35.0389,35.0474,35.0134,35.0389,36146.0
2018-06-29 14:00:00,41.27,41.3,41.25,41.26,29338.0,35.0389,35.0644,35.0219,35.0304,29338.0
2018-06-29 14:05:00,41.26,41.3,41.24,41.29,45753.0,35.0304,35.0644,35.0134,35.0559,45753.0
2018-06-29 14:10:00,41.29,41.29,41.22,41.23,49468.0,35.0559,35.0559,34.9965,35.005,49468.0
2018-06-29 14:15:00,41.23,41.26,41.22,41.25,30674.0,35.005,35.0304,34.9965,35.0219,30674.0
2018-06-29 14:20:00,41.25,41.26,41.2,41.2,24151.0,35.0219,35.0304,34.9795,34.9795,24151.0
2018-06-29 14:25:00,41.2,41.23,41.18,41.22,21167.0,34.9795,35.005,34.9625,34.9965,21167.0
2018-06-29 14:30:00,41.22,41.23,41.2,41.2,14710.0,34.9965,35.005,34.9795,34.9795,14710.0
2018-06-29 14:35:00,41.2,41.23,41.19,41.22,62890.0,34.9795,35.005,34.971,34.9965,62890.0
2018-06-29 14:40:00,41.22,41.23,41.19,41.22,34371.0,34.9965,35.005,34.971,34.9965,34371.0
2018-06-29 14:45:00,41.21,41.26,41.21,41.25,22605.0,34.988,35.0304,34.988,35.0219,22605.0
2018-06-29 14:50:00,41.25,41.25,41.22,41.24,28462.0,35.0219,35.0219,34.9965,35.0134,28462.0
2018-06-29 14:55:00,41.24,41.25,41.21,41.23,32237.0,35.0134,35.0219,34.988,35.005,32237.0
2018-06-29 15:00:00,41.23,41.26,41.22,41.25,36168.0,35.005,35.0304,34.9965,35.0219,36168.0
2018-06-29 15:05:00,41.25,41.27,41.25,41.26,33789.0,35.0219,35.0389,35.0219,35.0304,33789.0
2018-06-29 15:10:00,41.27,41.27,41.22,41.22,47638.0,35.0389,35.0389,34.9965,34.9965,47638.0
2018-06-29 15:15:00,41.22,41.23,41.19,41.23,50924.0,34.9965,35.005,34.971,35.005,50924.0
2018-06-29 15:20:00,41.23,41.26,41.21,41.23,69665.0,35.005,35.0304,34.988,35.005,69665.0
2018-06-29 15:25:00,41.24,41.27,41.22,41.22,62047.0,35.0134,35.0389,34.9965,34.9965,62047.0
2018-06-29 15:30:00,41.22,41.25,41.2,41.22,72956.0,34.9965,35.0219,34.9795,34.9965,72956.0
2018-06-29 15:35:00,41.22,41.23,41.18,41.18,74245.0,34.9965,35.005,34.9625,34.9625,74245.0
2018-06-29 15:40:00,41.18,41.22,41.18,41.22,134412.0,34.9625,34.9965,34.9625,34.9965,134412.0
2018-06-29 15:45:00,41.21,41.21,41.08,41.09,127985.0,34.988,34.988,34.8776,34.8861,127985.0
2018-06-29 15:50:00,41.09,41.11,41.0,41.09,376797.0,34.8861,34.9031,34.8097,34.8861,376797.0
2018-06-29 15:55:00,41.09,41.1,40.99,41.02,696586.0,34.8861,34.8946,34.8012,34.8267,696586.0
2018-07-02 09:30:00,40.97,41.03,40.78,40.89,196933.0,34.7842,34.8351,34.6229,34.7163,196933.0
2018-07-02 09:35:00,40.89,40.97,40.84,40.89,63426.0,34.7163,34.7842,34.6738,34.7163,63426.0
2018-07-02 09:40:00,40.88,40.88,40.74,40.75,76909.0,34.7078,34.7078,34.5889,34.5974,76909.0
2018-07-02 09:45:00,40.75,40.75,40.62,40.68,85315.0,34.5974,34.5974,34.4871,34.538,85315.0
2018-07-02 09:50:00,40.69,40.69,40.6,40.64,61819.0,34.5465,34.5465,34.4701,34.504,61819.0
2018-07-02 09:55:00,40.64,40.7,40.61,40.7,50307.0,34.504,34.555,34.4786,34.555,50307.0
2018-07-02 10:00:00,40.7,40.8,40.69,40.8,127077.0,34.555,34.6399,34.5465,34.6399,127077.0
2018-07-02 10:05:00,40.81,40.85,40.79,40.85,32016.0,34.6484,34.6823,34.6314,34.6823,32016.0
2018-07-02 10:10:00,40.85,40.87,40.75,40.76,30174.0,34.6823,34.6993,34.5974,34.6059,30174.0
2018-07-02 10:15:00,40.75,40.77,40.66,40.67,42451.0,34.5974,34.6144,34.521,34.5295,42451.0
2018-07-02 10:20:00,40.66,40.69,40.63,40.66,42616.0,34.521,34.5465,34.4955,34.521,42616.0
2018-07-02 10:25:00,40.68,40.76,40.67,40.71,43975.0,34.538,34.6059,34.5295,34.5635,43975.0
2018-07-02 10:30:00,40.7,40.72,40.66,40.69,36045.0,34.555,34.572,34.521,34.5465,36045.0
2018-07-02 10:35:00,40.7,40.74,40.68,40.71,29370.0,34.555,34.5889,34.538,34.5635,29370.0
2018-07-02 10:40:00,40.71,40.73,40.68,40.71,21320.0,34.5635,34.5804,34.538,34.5635,21320.0
2018-07-02 10:45:00,40.71,40.74,40.7,40.73,78390.0,34.5635,34.5889,34.555,34.5804,78390.0
2018-07-02 10:50:00,40.74,40.74,40.69,40.7,86035.0,34.5889,34.5889,34.5465,34.555,86035.0
2018-07-02 10:55:00,40.71,40.73,40.69,40.7,28708.0,34.5635,34.5804,34.5465,34.555,28708.0
2018-07-02 11:00:00,40.7,40.84,40.69,40.82,70919.0,34.555,34.6738,34.5465,34.6569,70919.0
2018-07-02 11:05:00,40.81,40.9,40.81,40.9,75970.0,34.6484,34.7248,34.6484,34.7248,75970.0
2018-07-02 11:10:00,40.89,40.94,40.88,40.91,31111.0,34.7163,34.7587,34.7078,34.7333,31111.0
2018-07-02 11:15:00,40.9,40.91,40.84,40.84,38389.0,34.7248,34.7333,34.6738,34.6738,38389.0
2018-07-02 11:20:00,40.85,40.87,40.8,40.86,28321.0,34.6823,34.6993,34.6399,34.6908,28321.0
2018-07-02 11:25:00,40.86,40.93,40.85,40.91,23810.0,34.6908,34.7502,34.6823,34.7333,23810.0
2018-07-02 11:30:00,40.9,40.92,40.86,40.88,52618.0,34.7248,34.7418,34.6908,34.7078,52618.0
2018-07-02 11:35:00,40.88,40.89,40.85,40.86,24147.0,34.7078,34.7163,34.6823,34.6908,24147.0
2018-07-02 11:40:00,40.86,40.86,40.82,40.82,17404.0,34.6908,34.6908,34.6569,34.6569,17404.0
2018-07-02 11:45:00,40.82,40.85,40.8,40.83,27152.0,34.6569,34.6823,34.6399,34.6653,27152.0
2018-07-02 11:50:00,40.82,40.83,40.79,40.8,20203.0,34.6569,34.6653,34.6314,34.6399,20203.0
2018-07-02 11:55:00,40.81,40.85,40.8,40.82,20786.0,34.6484,34.6823,34.6399,34.6569,20786.0
2018-07-02 12:00:00,40.82,40.82,40.74,40.75,23481.0,34.6569,34.6569,34.5889,34.5974,23481.0
2018-07-02 12:05:00,40.75,40.75,40.69,40.72,49085.0,34.5974,34.5974,34.5465,34.572,49085.0
2018-07-02 12:10:00,40.73,40.74,40.65,40.65,26867.0,34.5804,34.5889,34.5125,34.5125,26867.0
2018-07-02 12:15:00,40.66,40.66,40.63,40.65,42921.0,34.521,34.521,34.4955,34.5125,42921.0
2018-07-02 12:20:00,40.64,40.66,40.63,40.64,29569.0,34.504,34.521,34.4955,34.504,29569.0
2018-07-02 12:25:00,40.64,40.67,40.63,40.66,25488.0,34.504,34.5295,34.4955,34.521,25488.0
2018-07-02 12:30:00,40.66,40.69,40.62,40.65,79917.0,34.521,34.5465,34.4871,34.5125,79917.0
2018-07-02 12:35:00,40.65,40.66,40.64,40.65,14039.0,34.5125,34.521,34.504,34.5125,14039.0
2018-07-02 12:40:00,40.66,40.67,40.65,40.65,8782.0,34.521,34.5295,34.5125,34.5125,8782.0
2018-07-02 12:45:00,40.65,40.67,40.65,40.66,39752.0,34.5125,34.5295,34.5125,34.521,39752.0
2018-07-02 12:50:00,40.67,40.69,40.65,40.66,27645.0,34.5295,34.5465,34.5125,34.521,27645.0
2018-07-02 12:55:00,40.66,40.67,40.59,40.59,27244.0,34.521,34.5295,34.4616,34.4616,27244.0
2018-07-02 13:00:00,40.59,40.63,40.57,40.62,54822.0,34.4616,34.4955,34.4446,34.4871,54822.0
2018-07-02 13:05:00,40.61,40.62,40.55,40.58,31038.0,34.4786,34.4871,34.4276,34.4531,31038.0
2018-07-02 13:10:00,40.57,40.57,40.52,40.55,43775.0,34.4446,34.4446,34.4021,34.4276,43775.0
2018-07-02 13:15:00,40.55,40.56,40.53,40.54,25450.0,34.4276,34.4361,34.4106,34.4191,25450.0
2018-07-02 13:20:00,40.54,40.56,40.52,40.53,22787.0,34.4191,34.4361,34.4021,34.4106,22787.0
2018-07-02 13:25:00,40.54,40.56,40.52,40.52,21918.0,34.4191,34.4361,34.4021,34.4021,21918.0
2018-07-02 13:30:00,40.52,40.54,40.52,40.53,36610.0,34.4021,34.4191,34.4021,34.4106,36610.0
2018-07-02 13:35:00,40.53,40.59,40.53,40.59,23460.0,34.4106,34.4616,34.4106,34.4616,23460.0
2018-07-02 13:40:00,40.59,40.62,40.59,40.61,21650.0,34.4616,34.4871,34.4616,34.4786,21650.0
2018-07-02 13:45:00,40.6,40.67,40.6,40.66,27549.0,34.4701,34.5295,34.4701,34.521,27549.0
2018-07-02 13:50:00,40.66,40.69,40.66,40.67,15943.0,34.521,34.5465,34.521,34.5295,15943.0
2018-07-02 13:55:00,40.67,40.69,40.66,40.68,16675.0,34.5295,34.5465,34.521,34.538,16675.0
2018-07-02 14:00:00,40.68,40.74,40.67,40.73,30928.0,34.538,34.5889,34.5295,34.5804,30928.0
2018-07-02 14:05:00,40.73,40.8,40.73,40.79,36216.0,34.5804,34.6399,34.5804,34.6314,36216.0
2018-07-02 14:10:00,40.79,40.8,40.75,40.77,53456.0,34.6314,34.6399,34.5974,34.6144,53456.0
2018-07-02 14:15:00,40.78,40.81,40.76,40.78,28653.0,34.6229,34.6484,34.6059,34.6229,28653.0
2018-07-02 14:20:00,40.77,40.77,40.74,40.77,23352.0,34.6144,34.6144,34.5889,34.6144,23352.0
2018-07-02 14:25:00,40.77,40.82,40.77,40.81,18321.0,34.6144,34.6569,34.6144,34.6484,18321.0
2018-07-02 14:30:00,40.82,40.85,40.81,40.83,34129.0,34.6569,34.6823,34.6484,34.6653,34129.0
2018-07-02 14:35:00,40.82,40.82,40.77,40.77,24959.0,34.6569,34.6569,34.6144,34.6144,24959.0
2018-07-02 14:40:00,40.78,40.79,40.76,40.76,18895.0,34.6229,34.6314,34.6059,34.6059,18895.0
2018-07-02 14:45:00,40.77,40.77,40.75,40.77,14117.0,34.6144,34.6144,34.5974,34.6144,14117.0
2018-07-02 14:50:00,40.77,40.78,40.74,40.77,20812.0,34.6144,34.6229,34.5889,34.6144,20812.0
2018-07-02 14:55:00,40.76,40.77,40.74,40.74,24047.0,34.6059,34.6144,34.5889,34.5889,24047.0
2018-07-02 15:00:00,40.74,40.75,40.71,40.71,17911.0,34.5889,34.5974,34.5635,34.5635,17911.0
2018-07-02 15:05:00,40.71,40.73,40.7,40.73,35665.0,34.5635,34.5804,34.555,34.5804,35665.0
2018-07-02 15:10:00,40.72,40.76,40.72,40.76,39630.0,34.572,34.6059,34.572,34.6059,39630.0
2018-07-02 15:15:00,40.75,40.78,40.74,40.76,40030.0,34.5974,34.6229,34.5889,34.6059,40030.0
2018-07-02 15:20:00,40.76,40.8,40.75,40.79,34543.0,34.6059,34.6399,34.5974,34.6314,34543.0
2018-07-02 15:25:00,40.79,40.8,40.77,40.79,70414.0,34.6314,34.6399,34.6144,34.6314,70414.0
2018-07-02 15:30:00,40.79,40.81,40.74,40.75,33352.0,34.6314,34.6484,34.5889,34.5974,33352.0
2018-07-02 15:35:00,40.75,40.79,40.73,40.79,56333.0,34.5974,34.6314,34.5804,34.6314,56333.0
2018-07-02 15:40:00,40.79,40.8,40.74,40.77,67129.0,34.6314,34.6399,34.5889,34.6144,67129.0
2018-07-02 15:45:00,40.77,40.8,40.76,40.8,99802.0,34.6144,34.6399,34.6059,34.6399,99802.0
2018-07-02 15:50:00,40.8,40.89,40.8,40.87,182434.0,34.6399,34.7163,34.6399,34.6993,182434.0
2018-07-02 15:55:00,40.87,40.88,40.83,40.85,296597.0,34.6993,34.7078,34.6653,34.6823,296597.0
2018-07-03 09:30:00,41.08,41.13,40.91,41.0,104765.0,34.8776,34.92,34.7333,34.8097,104765.0
2018-07-03 09:35:00,41.02,41.13,40.99,41.09,38335.0,34.8267,34.92,34.8012,34.8861,38335.0
2018-07-03 09:40:00,41.06,41.13,41.05,41.07,31992.0,34.8606,34.92,34.8521,34.8691,31992.0
2018-07-03 09:45:00,41.07,41.18,41.04,41.15,68361.0,34.8691,34.9625,34.8436,34.937,68361.0
2018-07-03 09:50:00,41.16,41.17,41.05,41.11,48324.0,34.9455,34.954,34.8521,34.9031,48324.0
2018-07-03 09:55:00,41.11,41.17,41.11,41.13,48680.0,34.9031,34.954,34.9031,34.92,48680.0
2018-07-03 10:00:00,41.12,41.13,41.05,41.08,77444.0,34.9116,34.92,34.8521,34.8776,77444.0
2018-07-03 10:05:00,41.09,41.16,41.09,41.12,50023.0,34.8861,34.9455,34.8861,34.9116,50023.0
2018-07-03 10:10:00,41.11,41.13,41.1,41.13,129456.0,34.9031,34.92,34.8946,34.92,129456.0
2018-07-03 10:15:00,41.13,41.16,41.1,41.12,36449.0,34.92,34.9455,34.8946,34.9116,36449.0
2018-07-03 10:20:00,41.13,41.17,41.11,41.16,115613.0,34.92,34.954,34.9031,34.9455,115613.0
2018-07-03 10:25:00,41.16,41.17,41.08,41.12,93101.0,34.9455,34.954,34.8776,34.9116,93101.0
2018-07-03 10:30:00,41.11,41.12,41.06,41.11,242026.0,34.9031,34.9116,34.8606,34.9031,242026.0
2018-07-03 10:35:00,41.11,41.14,41.09,41.11,30863.0,34.9031,34.9285,34.8861,34.9031,30863.0
2018-07-03 10:40:00,41.11,41.17,41.11,41.15,39916.0,34.9031,34.954,34.9031,34.937,39916.0
2018-07-03 10:45:00,41.15,41.16,41.11,41.11,29615.0,34.937,34.9455,34.9031,34.9031,29615.0
2018-07-03 10:50:00,41.1,41.14,41.09,41.12,34678.0,34.8946,34.9285,34.8861,34.9116,34678.0
2018-07-03 10:55:00,41.11,41.11,41.06,41.09,30778.0,34.9031,34.9031,34.8606,34.8861,30778.0
2018-07-03 11:00:00,41.09,41.13,41.08,41.12,40155.0,34.8861,34.92,34.8776,34.9116,40155.0
2018-07-03 11:05:00,41.12,41.15,41.12,41.15,17753.0,34.9116,34.937,34.9116,34.937,17753.0
2018-07-03 11:10:00,41.14,41.14,41.12,41.13,21472.0,34.9285,34.9285,34.9116,34.92,21472.0
2018-07-03 11:15:00,41.14,41.15,41.13,41.14,15442.0,34.9285,34.937,34.92,34.9285,15442.0
2018-07-03 11:20:00,41.15,41.16,41.12,41.16,29245.0,34.937,34.9455,34.9116,34.9455,29245.0
2018-07-03 11:25:00,41.16,41.19,41.15,41.17,24983.0,34.9455,34.971,34.937,34.954,24983.0
2018-07-03 11:30:00,41.17,41.18,41.14,41.15,32777.0,34.954,34.9625,34.9285,34.937,32777.0
2018-07-03 11:35:00,41.15,41.16,41.14,41.15,29689.0,34.937,34.9455,34.9285,34.937,29689.0
2018-07-03 11:40:00,41.14,41.17,41.14,41.17,37959.0,34.9285,34.954,34.9285,34.954,37959.0
2018-07-03 11:45:00,41.16,41.18,41.15,41.18,31049.0,34.9455,34.9625,34.937,34.9625,31049.0
2018-07-03 11:50:00,41.17,41.19,41.15,41.18,32799.0,34.954,34.971,34.937,34.9625,32799.0
2018-07-03 11:55:00,41.18,41.19,41.14,41.17,26995.0,34.9625,34.971,34.9285,34.954,26995.0
2018-07-03 12:00:00,41.18,41.2,41.17,41.2,21175.0,34.9625,34.9795,34.954,34.9795,21175.0
2018-07-03 12:05:00,41.2,41.2,41.14,41.14,22487.0,34.9795,34.9795,34.9285,34.9285,22487.0
2018-07-03 12:10:00,41.14,41.14,41.04,41.07,66657.0,34.9285,34.9285,34.8436,34.8691,66657.0
2018-07-03 12:15:00,41.07,41.09,41.05,41.07,31960.0,34.8691,34.8861,34.8521,34.8691,31960.0
2018-07-03 12:20:00,41.07,41.1,41.06,41.09,32040.0,34.8691,34.8946,34.8606,34.8861,32040.0
2018-07-03 12:25:00,41.09,41.1,41.08,41.09,15099.0,34.8861,34.8946,34.8776,34.8861,15099.0
2018-07-03 12:30:00,41.09,41.09,41.01,41.02,29173.0,34.8861,34.8861,34.8182,34.8267,29173.0
2018-07-03 12:35:00,41.02,41.05,40.94,40.94,38102.0,34.8267,34.8521,34.7587,34.7587,38102.0
2018-07-03 12:40:00,40.93,40.96,40.88,40.96,58248.0,34.7502,34.7757,34.7078,34.7757,58248.0
2018-07-03 12:45:00,40.95,41.0,40.89,40.9,74259.0,34.7672,34.8097,34.7163,34.7248,74259.0
2018-07-03 12:50:00,40.89,40.9,40.77,40.77,119461.0,34.7163,34.7248,34.6144,34.6144,119461.0
2018-07-03 12:55:00,40.77,40.83,40.75,40.81,190803.0,34.6144,34.6653,34.5974,34.6484,190803.0
2018-07-05 09:30:00,40.98,41.25,40.75,41.08,114697.0,34.7927,35.0219,34.5974,34.8776,114697.0
2018-07-05 09:35:00,41.08,41.15,40.99,41.15,42714.0,34.8776,34.937,34.8012,34.937,42714.0
2018-07-05 09:40:00,41.13,41.2,41.12,41.19,49813.0,34.92,34.9795,34.9116,34.971,49813.0
2018-07-05 09:45:00,41.19,41.3,41.17,41.3,78924.0,34.971,35.0644,34.954,35.0644,78924.0
2018-07-05 09:50:00,41.29,41.38,41.27,41.36,126303.0,35.0559,35.1323,35.0389,35.1153,126303.0
2018-07-05 09:55:00,41.36,41.45,41.36,41.37,147344.0,35.1153,35.1917,35.1153,35.1238,147344.0
2018-07-05 10:00:00,41.38,41.45,41.31,41.32,100798.0,35.1323,35.1917,35.0729,35.0814,100798.0
2018-07-05 10:05:00,41.32,41.35,41.28,41.34,54262.0,35.0814,35.1068,35.0474,35.0983,54262.0
2018-07-05 10:10:00,41.33,41.33,41.23,41.24,44584.0,35.0899,35.0899,35.005,35.0134,44584.0
2018-07-05 10:15:00,41.24,41.26,41.19,41.25,30764.0,35.0134,35.0304,34.971,35.0219,30764.0
2018-07-05 10:20:00,41.25,41.28,41.22,41.28,43342.0,35.0219,35.0474,34.9965,35.0474,43342.0
2018-07-05 10:25:00,41.28,41.29,41.22,41.25,29813.0,35.0474,35.0559,34.9965,35.0219,29813.0
2018-07-05 10:30:00,41.25,41.3,41.24,41.29,34820.0,35.0219,35.0644,35.0134,35.0559,34820.0
2018-07-05 10:35:00,41.3,41.35,41.29,41.35,42095.0,35.0644,35.1068,35.0559,35.1068,42095.0
2018-07-05 10:40:00,41.34,41.37,41.31,41.33,29414.0,35.0983,35.1238,35.0729,35.0899,29414.0
2018-07-05 10:45:00,41.33,41.35,41.3,41.31,45931.0,35.0899,35.1068,35.0644,35.0729,45931.0
2018-07-05 10:50:00,41.3,41.32,41.2,41.23,59688.0,35.0644,35.0814,34.9795,35.005,59688.0
2018-07-05 10:55:00,41.22,41.28,41.2,41.27,39451.0,34.9965,35.0474,34.9795,35.0389,39451.0
2018-07-05 11:00:00,41.27,41.31,41.25,41.3,40865.0,35.0389,35.0729,35.0219,35.0644,40865.0
2018-07-05 11:05:00,41.29,41.32,41.27,41.31,37573.0,35.0559,35.0814,35.0389,35.0729,37573.0
2018-07-05 11:10:00,41.32,41.34,41.3,41.33,34659.0,35.0814,35.0983,35.0644,35.0899,34659.0
2018-07-05 11:15:00,41.33,41.33,41.27,41.3,67415.0,35.0899,35.0899,35.0389,35.0644,67415.0
2018-07-05 11:20:00,41.29,41.29,41.25,41.26,37092.0,35.0559,35.0559,35.0219,35.0304,37092.0
2018-07-05 11:25:00,41.26,41.29,41.26,41.27,54254.0,35.0304,35.0559,35.0304,35.0389,54254.0
2018-07-05 11:30:00,41.26,41.35,41.26,41.34,29776.0,35.0304,35.1068,35.0304,35.0983,29776.0
2018-07-05 11:35:00,41.33,41.38,41.32,41.35,38204.0,35.0899,35.1323,35.0814,35.1068,38204.0
2018-07-05 11:40:00,41.34,41.35,41.3,41.3,17314.0,35.0983,35.1068,35.0644,35.0644,17314.0
2018-07-05 11:45:00,41.3,41.35,41.3,41.33,31830.0,35.0644,35.1068,35.0644,35.0899,31830.0
2018-07-05 11:50:00,41.33,41.37,41.33,41.34,35483.0,35.0899,35.1238,35.0899,35.0983,35483.0
2018-07-05 11:55:00,41.34,41.36,41.33,41.34,25214.0,35.0983,35.1153,35.0899,35.0983,25214.0
2018-07-05 12:00:00,41.34,41.46,41.34,41.46,107388.0,35.0983,35.2002,35.0983,35.2002,107388.0
2018-07-05 12:05:00,41.46,41.55,41.46,41.54,45577.0,35.2002,35.2766,35.2002,35.2681,45577.0
2018-07-05 12:10:00,41.54,41.59,41.52,41.59,43744.0,35.2681,35.3106,35.2512,35.3106,43744.0
2018-07-05 12:15:00,41.59,41.63,41.58,41.62,51162.0,35.3106,35.3446,35.3021,35.3361,51162.0
2018-07-05 12:20:00,41.62,41.63,41.58,41.62,35196.0,35.3361,35.3446,35.3021,35.3361,35196.0
2018-07-05 12:25:00,41.62,41.64,41.6,41.63,22155.0,35.3361,35.353,35.3191,35.3446,22155.0
2018-07-05 12:30:00,41.63,41.63,41.58,41.6,27763.0,35.3446,35.3446,35.3021,35.3191,27763.0
2018-07-05 12:35:00,41.6,41.61,41.58,41.59,39397.0,35.3191,35.3276,35.3021,35.3106,39397.0
2018-07-05 12:40:00,41.59,41.62,41.58,41.62,23013.0,35.3106,35.3361,35.3021,35.3361,23013.0
2018-07-05 12:45:00,41.62,41.65,41.61,41.65,77923.0,35.3361,35.3615,35.3276,35.3615,77923.0
2018-07-05 12:50:00,41.65,41.68,41.64,41.67,37306.0,35.3615,35.387,35.353,35.3785,37306.0
2018-07-05 12:55:00,41.67,41.72,41.66,41.7,42237.0,35.3785,35.421,35.37,35.404,42237.0
2018-07-05 13:00:00,41.7,41.74,41.69,41.71,76107.0,35.404,35.4379,35.3955,35.4125,76107.0
2018-07-05 13:05:00,41.71,41.71,41.66,41.66,20326.0,35.4125,35.4125,35.37,35.37,20326.0
2018-07-05 13:10:00,41.66,41.67,41.64,41.64,18565.0,35.37,35.3785,35.353,35.353,18565.0
2018-07-05 13:15:00,41.65,41.66,41.64,41.65,18424.0,35.3615,35.37,35.353,35.3615,18424.0
2018-07-05 13:20:00,41.65,41.67,41.64,41.66,44068.0,35.3615,35.3785,35.353,35.37,44068.0
2018-07-05 13:25:00,41.66,41.68,41.66,41.67,18491.0,35.37,35.387,35.37,35.3785,18491.0
2018-07-05 13:30:00,41.67,41.69,41.66,41.68,151956.0,35.3785,35.3955,35.37,35.387,151956.0
2018-07-05 13:35:00,41.68,41.72,41.67,41.72,39112.0,35.387,35.421,35.3785,35.421,39112.0
2018-07-05 13:40:00,41.71,41.72,41.69,41.69,60233.0,35.4125,35.421,35.3955,35.3955,60233.0
2018-07-05 13:45:00,41.7,41.71,41.68,41.68,27919.0,35.404,35.4125,35.387,35.387,27919.0
2018-07-05 13:50:00,41.69,41.72,41.66,41.71,52368.0,35.3955,35.421,35.37,35.4125,52368.0
2018-07-05 13:55:00,41.71,41.74,41.71,41.74,18454.0,35.4125,35.4379,35.4125,35.4379,18454.0
2018-07-05 14:00:00,41.74,41.79,41.69,41.69,123986.0,35.4379,35.4804,35.3955,35.3955,123986.0
2018-07-05 14:05:00,41.7,41.73,41.68,41.7,149531.0,35.404,35.4295,35.387,35.404,149531.0
2018-07-05 14:10:00,41.7,41.71,41.66,41.67,201160.0,35.404,35.4125,35.37,35.3785,201160.0
2018-07-05 14:15:00,41.66,41.67,41.63,41.65,80442.0,35.37,35.3785,35.3446,35.3615,80442.0
2018-07-05 14:20:00,41.65,41.67,41.64,41.67,49366.0,35.3615,35.3785,35.353,35.3785,49366.0
2018-07-05 14:25:00,41.67,41.74,41.67,41.73,40303.0,35.3785,35.4379,35.3785,35.4295,40303.0
2018-07-05 14:30:00,41.73,41.76,41.71,41.75,35342.0,35.4295,35.4549,35.4125,35.4464,35342.0
2018-07-05 14:35:00,41.75,41.76,41.71,41.72,27151.0,35.4464,35.4549,35.4125,35.421,27151.0
2018-07-05 14:40:00,41.72,41.72,41.69,41.71,39481.0,35.421,35.421,35.3955,35.4125,39481.0
2018-07-05 14:45:00,41.72,41.75,41.71,41.72,41358.0,35.421,35.4464,35.4125,35.421,41358.0
2018-07-05 14:50:00,41.73,41.75,41.72,41.73,30358.0,35.4295,35.4464,35.421,35.4295,30358.0
2018-07-05 14:55:00,41.73,41.75,41.7,41.73,48095.0,35.4295,35.4464,35.404,35.4295,48095.0
2018-07-05 15:00:00,41.74,41.79,41.73,41.77,78992.0,35.4379,35.4804,35.4295,35.4634,78992.0
2018-07-05 15:05:00,41.77,41.77,41.7,41.72,47926.0,35.4634,35.4634,35.404,35.421,47926.0
2018-07-05 15:10:00,41.72,41.73,41.68,41.7,50968.0,35.421,35.4295,35.387,35.404,50968.0
2018-07-05 15:15:00,41.7,41.71,41.68,41.71,41172.0,35.404,35.4125,35.387,35.4125,41172.0
2018-07-05 15:20:00,41.71,41.74,41.69,41.73,48589.0,35.4125,35.4379,35.3955,35.4295,48589.0
2018-07-05 15:25:00,41.73,41.74,41.72,41.73,74932.0,35.4295,35.4379,35.421,35.4295,74932.0
2018-07-05 15:30:00,41.73,41.76,41.72,41.75,76849.0,35.4295,35.4549,35.421,35.4464,76849.0
2018-07-05 15:35:00,41.75,41.75,41.71,41.73,82117.0,35.4464,35.4464,35.4125,35.4295,82117.0
2018-07-05 15:40:00,41.73,41.78,41.72,41.76,106734.0,35.4295,35.4719,35.421,35.4549,106734.0
2018-07-05 15:45:00,41.77,41.79,41.76,41.78,113414.0,35.4634,35.4804,35.4549,35.4719,113414.0
2018-07-05 15:50:00,41.78,41.84,41.77,41.83,173244.0,35.4719,35.5229,35.4634,35.5144,173244.0
2018-07-05 15:55:00,41.83,41.89,41.79,41.89,753415.0,35.5144,35.5653,35.4804,35.5653,753415.0
2018-07-06 09:30:00,41.87,42.14,41.86,42.04,222383.0,35.5483,35.7776,35.5398,35.6927,222383.0
2018-07-06 09:35:00,42.05,42.07,41.97,42.0,82905.0,35.7011,35.7181,35.6332,35.6587,82905.0
2018-07-06 09:40:00,42.0,42.05,41.89,41.89,120959.0,35.6587,35.7011,35.5653,35.5653,120959.0
2018-07-06 09:45:00,41.9,41.98,41.89,41.92,118292.0,35.5738,35.6417,35.5653,35.5908,118292.0
2018-07-06 09:50:00,41.93,42.03,41.91,42.03,129627.0,35.5993,35.6842,35.5823,35.6842,129627.0
2018-07-06 09:55:00,42.03,42.16,42.01,42.16,101786.0,35.6842,35.7945,35.6672,35.7945,101786.0
2018-07-06 10:00:00,42.16,42.16,42.06,42.09,83989.0,35.7945,35.7945,35.7096,35.7351,83989.0
2018-07-06 10:05:00,42.09,42.09,41.98,42.02,198469.0,35.7351,35.7351,35.6417,35.6757,198469.0
2018-07-06 10:10:00,42.02,42.07,42.0,42.05,165412.0,35.6757,35.7181,35.6587,35.7011,165412.0
2018-07-06 10:15:00,42.05,42.11,42.03,42.09,140046.0,35.7011,35.7521,35.6842,35.7351,140046.0
2018-07-06 10:20:00,42.09,42.12,42.07,42.09,57799.0,35.7351,35.7606,35.7181,35.7351,57799.0
2018-07-06 10:25:00,42.1,42.12,42.07,42.09,66330.0,35.7436,35.7606,35.7181,35.7351,66330.0
2018-07-06 10:30:00,42.09,42.11,42.07,42.08,61782.0,35.7351,35.7521,35.7181,35.7266,61782.0
2018-07-06 10:35:00,42.08,42.14,42.06,42.07,70173.0,35.7266,35.7776,35.7096,35.7181,70173.0
2018-07-06 10:40:00,42.06,42.15,42.06,42.14,71044.0,35.7096,35.786,35.7096,35.7776,71044.0
2018-07-06 10:45:00,42.14,42.17,42.12,42.17,32244.0,35.7776,35.803,35.7606,35.803,32244.0
2018-07-06 10:50:00,42.16,42.23,42.15,42.23,70405.0,35.7945,35.854,35.786,35.854,70405.0
2018-07-06 10:55:00,42.23,42.29,42.22,42.27,99680.0,35.854,35.9049,35.8455,35.8879,99680.0
2018-07-06 11:00:00,42.27,42.31,42.26,42.3,48043.0,35.8879,35.9219,35.8794,35.9134,48043.0
2018-07-06 11:05:00,42.3,42.38,42.3,42.38,84856.0,35.9134,35.9813,35.9134,35.9813,84856.0
2018-07-06 11:10:00,42.37,42.42,42.34,42.42,51046.0,35.9728,36.0153,35.9474,36.0153,51046.0
2018-07-06 11:15:00,42.41,42.45,42.38,42.45,82878.0,36.0068,36.0408,35.9813,36.0408,82878.0
2018-07-06 11:20:00,42.45,42.45,42.38,42.4,87500.0,36.0408,36.0408,35.9813,35.9983,87500.0
2018-07-06 11:25:00,42.4,42.45,42.4,42.43,81098.0,35.9983,36.0408,35.9983,36.0238,81098.0
2018-07-06 11:30:00,42.44,42.44,42.34,42.37,106580.0,36.0323,36.0323,35.9474,35.9728,106580.0
2018-07-06 11:35:00,42.38,42.43,42.36,42.43,73176.0,35.9813,36.0238,35.9643,36.0238,73176.0
2018-07-06 11:40:00,42.43,42.43,42.39,42.41,59897.0,36.0238,36.0238,35.9898,36.0068,59897.0
2018-07-06 11:45:00,42.41,42.48,42.41,42.47,91946.0,36.0068,36.0662,36.0068,36.0577,91946.0
2018-07-06 11:50:00,42.48,42.49,42.46,42.48,115371.0,36.0662,36.0747,36.0492,36.0662,115371.0
2018-07-06 11:55:00,42.49,42.54,42.44,42.45,99826.0,36.0747,36.1172,36.0323,36.0408,99826.0
2018-07-06 12:00:00,42.44,42.48,42.44,42.47,103025.0,36.0323,36.0662,36.0323,36.0577,103025.0
2018-07-06 12:05:00,42.47,42.49,42.45,42.48,61434.0,36.0577,36.0747,36.0408,36.0662,61434.0
2018-07-06 12:10:00,42.47,42.48,42.45,42.46,53285.0,36.0577,36.0662,36.0408,36.0492,53285.0
2018-07-06 12:15:00,42.45,42.47,42.44,42.45,40392.0,36.0408,36.0577,36.0323,36.0408,40392.0
2018-07-06 12:20:00,42.45,42.47,42.44,42.46,56135.0,36.0408,36.0577,36.0323,36.0492,56135.0
2018-07-06 12:25:00,42.46,42.48,42.43,42.43,59034.0,36.0492,36.0662,36.0238,36.0238,59034.0
2018-07-06 12:30:00,42.43,42.44,42.36,42.37,71697.0,36.0238,36.0323,35.9643,35.9728,71697.0
2018-07-06 12:35:00,42.38,42.42,42.36,42.41,55442.0,35.9813,36.0153,35.9643,36.0068,55442.0
2018-07-06 12:40:00,42.41,42.42,42.37,42.4,76672.0,36.0068,36.0153,35.9728,35.9983,76672.0
2018-07-06 12:45:00,42.4,42.43,42.38,42.41,59658.0,35.9983,36.0238,35.9813,36.0068,59658.0
2018-07-06 12:50:00,42.41,42.44,42.41,42.44,47878.0,36.0068,36.0323,36.0068,36.0323,47878.0
2018-07-06 12:55:00,42.44,42.46,42.43,42.45,83298.0,36.0323,36.0492,36.0238,36.0408,83298.0
2018-07-06 13:00:00,42.45,42.48,42.44,42.48,53463.0,36.0408,36.0662,36.0323,36.0662,53463.0
2018-07-06 13:05:00,42.48,42.5,42.47,42.48,37866.0,36.0662,36.0832,36.0577,36.0662,37866.0
2018-07-06 13:10:00,42.48,42.52,42.48,42.52,51438.0,36.0662,36.1002,36.0662,36.1002,51438.0
2018-07-06 13:15:00,42.52,42.55,42.51,42.55,38512.0,36.1002,36.1257,36.0917,36.1257,38512.0
2018-07-06 13:20:00,42.55,42.56,42.54,42.54,50503.0,36.1257,36.1341,36.1172,36.1172,50503.0
2018-07-06 13:25:00,42.55,42.56,42.52,42.54,62907.0,36.1257,36.1341,36.1002,36.1172,62907.0
2018-07-06 13:30:00,42.54,42.59,42.53,42.59,43080.0,36.1172,36.1596,36.1087,36.1596,43080.0
2018-07-06 13:35:00,42.58,42.59,42.58,42.58,23131.0,36.1511,36.1596,36.1511,36.1511,23131.0
2018-07-06 13:40:00,42.59,42.59,42.5,42.51,59890.0,36.1596,36.1596,36.0832,36.0917,59890.0
2018-07-06 13:45:00,42.5,42.52,42.49,42.5,35039.0,36.0832,36.1002,36.0747,36.0832,35039.0
2018-07-06 13:50:00,42.5,42.52,42.49,42.51,63490.0,36.0832,36.1002,36.0747,36.0917,63490.0
2018-07-06 13:55:00,42.52,42.53,42.52,42.52,36421.0,36.1002,36.1087,36.1002,36.1002,36421.0
2018-07-06 14:00:00,42.52,42.54,42.52,42.52,52214.0,36.1002,36.1172,36.1002,36.1002,52214.0
2018-07-06 14:05:00,42.53,42.54,42.49,42.49,65273.0,36.1087,36.1172,36.0747,36.0747,65273.0
2018-07-06 14:10:00,42.5,42.52,42.48,42.5,40716.0,36.0832,36.1002,36.0662,36.0832,40716.0
2018-07-06 14:15:00,42.51,42.52,42.49,42.51,41910.0,36.0917,36.1002,36.0747,36.0917,41910.0
2018-07-06 14:20:00,42.51,42.52,42.5,42.52,24754.0,36.0917,36.1002,36.0832,36.1002,24754.0
2018-07-06 14:25:00,42.52,42.53,42.5,42.51,51016.0,36.1002,36.1087,36.0832,36.0917,51016.0
2018-07-06 14:30:00,42.5,42.52,42.5,42.51,41106.0,36.0832,36.1002,36.0832,36.0917,41106.0
2018-07-06 14:35:00,42.51,42.51,42.47,42.48,64721.0,36.0917,36.0917,36.0577,36.0662,64721.0
2018-07-06 14:40:00,42.48,42.49,42.47,42.48,34478.0,36.0662,36.0747,36.0577,36.0662,34478.0
2018-07-06 14:45:00,42.48,42.48,42.46,42.47,62391.0,36.0662,36.0662,36.0492,36.0577,62391.0
2018-07-06 14:50:00,42.48,42.48,42.47,42.48,30058.0,36.0662,36.0662,36.0577,36.0662,30058.0
2018-07-06 14:55:00,42.48,42.5,42.48,42.48,91381.0,36.0662,36.0832,36.0662,36.0662,91381.0
2018-07-06 15:00:00,42.48,42.5,42.48,42.48,77285.0,36.0662,36.0832,36.0662,36.0662,77285.0
2018-07-06 15:05:00,42.49,42.49,42.47,42.47,57826.0,36.0747,36.0747,36.0577,36.0577,57826.0
2018-07-06 15:10:00,42.48,42.48,42.45,42.47,81320.0,36.0662,36.0662,36.0408,36.0577,81320.0
2018-07-06 15:15:00,42.47,42.47,42.42,42.43,83108.0,36.0577,36.0577,36.0153,36.0238,83108.0
2018-07-06 15:20:00,42.42,42.47,42.42,42.45,85869.0,36.0153,36.0577,36.0153,36.0408,85869.0
2018-07-06 15:25:00,42.45,42.47,42.41,42.43,70289.0,36.0408,36.0577,36.0068,36.0238,70289.0
2018-07-06 15:30:00,42.43,42.43,42.38,42.4,73990.0,36.0238,36.0238,35.9813,35.9983,73990.0
2018-07-06 15:35:00,42.4,42.4,42.33,42.36,130643.0,35.9983,35.9983,35.9389,35.9643,130643.0
2018-07-06 15:40:00,42.36,42.36,42.26,42.26,173661.0,35.9643,35.9643,35.8794,35.8794,173661.0
2018-07-06 15:45:00,42.27,42.3,42.25,42.3,243131.0,35.8879,35.9134,35.8709,35.9134,243131.0
2018-07-06 15:50:00,42.29,42.31,42.24,42.3,276045.0,35.9049,35.9219,35.8625,35.9134,276045.0
2018-07-06 15:55:00,42.3,42.38,42.3,42.36,525133.0,35.9134,35.9813,35.9134,35.9643,525133.0
2018-07-09 09:30:00,42.39,42.39,42.25,42.32,95975.0,35.9898,35.9898,35.8709,35.9304,95975.0
2018-07-09 09:35:00,42.33,42.43,42.29,42.43,39754.0,35.9389,36.0238,35.9049,36.0238,39754.0
2018-07-09 09:40:00,42.44,42.51,42.42,42.43,35019.0,36.0323,36.0917,36.0153,36.0238,35019.0
2018-07-09 09:45:00,42.44,42.45,42.35,42.37,45428.0,36.0323,36.0408,35.9558,35.9728,45428.0
2018-07-09 09:50:00,42.38,42.43,42.37,42.41,39994.0,35.9813,36.0238,35.9728,36.0068,39994.0
2018-07-09 09:55:00,42.41,42.45,42.4,42.4,31920.0,36.0068,36.0408,35.9983,35.9983,31920.0
2018-07-09 10:00:00,42.4,42.43,42.36,42.37,37242.0,35.9983,36.0238,35.9643,35.9728,37242.0
2018-07-09 10:05:00,42.37,42.43,42.36,42.39,39423.0,35.9728,36.0238,35.9643,35.9898,39423.0
2018-07-09 10:10:00,42.4,42.41,42.33,42.35,23949.0,35.9983,36.0068,35.9389,35.9558,23949.0
2018-07-09 10:15:00,42.34,42.35,42.28,42.29,19764.0,35.9474,35.9558,35.8964,35.9049,19764.0
2018-07-09 10:20:00,42.29,42.31,42.21,42.23,23607.0,35.9049,35.9219,35.837,35.854,23607.0
2018-07-09 10:25:00,42.23,42.27,42.22,42.23,33923.0,35.854,35.8879,35.8455,35.854,33923.0
2018-07-09 10:30:00,42.23,42.25,42.19,42.19,34460.0,35.854,35.8709,35.82,35.82,34460.0
2018-07-09 10:35:00,42.19,42.2,42.16,42.2,26956.0,35.82,35.8285,35.7945,35.8285,26956.0
2018-07-09 10:40:00,42.19,42.23,42.16,42.23,59764.0,35.82,35.854,35.7945,35.854,59764.0
2018-07-09 10:45:00,42.23,42.24,42.21,42.21,27712.0,35.854,35.8625,35.837,35.837,27712.0
2018-07-09 10:50:00,42.21,42.22,42.1,42.11,45520.0,35.837,35.8455,35.7436,35.7521,45520.0
2018-07-09 10:55:00,42.11,42.21,42.11,42.19,29553.0,35.7521,35.837,35.7521,35.82,29553.0
2018-07-09 11:00:00,42.19,42.23,42.16,42.17,19880.0,35.82,35.854,35.7945,35.803,19880.0
2018-07-09 11:05:00,42.17,42.21,42.17,42.19,26718.0,35.803,35.837,35.803,35.82,26718.0
2018-07-09 11:10:00,42.19,42.23,42.18,42.22,16241.0,35.82,35.854,35.8115,35.8455,16241.0
2018-07-09 11:15:00,42.22,42.23,42.2,42.21,29780.0,35.8455,35.854,35.8285,35.837,29780.0
2018-07-09 11:20:00,42.21,42.22,42.19,42.2,37665.0,35.837,35.8455,35.82,35.8285,37665.0
2018-07-09 11:25:00,42.2,42.2,42.06,42.1,56954.0,35.8285,35.8285,35.7096,35.7436,56954.0
2018-07-09 11:30:00,42.1,42.19,42.09,42.17,40627.0,35.7436,35.82,35.7351,35.803,40627.0
2018-07-09 11:35:00,42.16,42.28,42.16,42.26,41395.0,35.7945,35.8964,35.7945,35.8794,41395.0
2018-07-09 11:40:00,42.26,42.27,42.23,42.26,31495.0,35.8794,35.8879,35.854,35.8794,31495.0
2018-07-09 11:45:00,42.25,42.31,42.24,42.29,31570.0,35.8709,35.9219,35.8625,35.9049,31570.0
2018-07-09 11:50:00,42.29,42.29,42.23,42.24,21377.0,35.9049,35.9049,35.854,35.8625,21377.0
2018-07-09 11:55:00,42.25,42.3,42.25,42.29,29301.0,35.8709,35.9134,35.8709,35.9049,29301.0
2018-07-09 12:00:00,42.29,42.33,42.28,42.33,30109.0,35.9049,35.9389,35.8964,35.9389,30109.0
2018-07-09 12:05:00,42.32,42.39,42.31,42.38,35021.0,35.9304,35.9898,35.9219,35.9813,35021.0
2018-07-09 12:10:00,42.38,42.43,42.38,42.39,24575.0,35.9813,36.0238,35.9813,35.9898,24575.0
2018-07-09 12:15:00,42.39,42.39,42.36,42.36,19144.0,35.9898,35.9898,35.9643,35.9643,19144.0
2018-07-09 12:20:00,42.37,42.38,42.33,42.34,23449.0,35.9728,35.9813,35.9389,35.9474,23449.0
2018-07-09 12:25:00,42.34,42.35,42.31,42.32,8050.0,35.9474,35.9558,35.9219,35.9304,8050.0
2018-07-09 12:30:00,42.32,42.33,42.24,42.29,44248.0,35.9304,35.9389,35.8625,35.9049,44248.0
2018-07-09 12:35:00,42.28,42.29,42.27,42.28,7503.0,35.8964,35.9049,35.8879,35.8964,7503.0
2018-07-09 12:40:00,42.28,42.29,42.25,42.27,12801.0,35.8964,35.9049,35.8709,35.8879,12801.0
2018-07-09 12:45:00,42.27,42.28,42.24,42.24,13174.0,35.8879,35.8964,35.8625,35.8625,13174.0
2018-07-09 12:50:00,42.24,42.26,42.23,42.24,14380.0,35.8625,35.8794,35.854,35.8625,14380.0
2018-07-09 12:55:00,42.25,42.26,42.23,42.23,24268.0,35.8709,35.8794,35.854,35.854,24268.0
2018-07-09 13:00:00,42.23,42.25,42.22,42.24,16794.0,35.854,35.8709,35.8455,35.8625,16794.0
2018-07-09 13:05:00,42.24,42.24,42.18,42.19,16858.0,35.8625,35.8625,35.8115,35.82,16858.0
2018-07-09 13:10:00,42.19,42.2,42.17,42.17,25965.0,35.82,35.8285,35.803,35.803,25965.0
2018-07-09 13:15:00,42.18,42.2,42.18,42.2,9794.0,35.8115,35.8285,35.8115,35.8285,9794.0
2018-07-09 13:20:00,42.19,42.19,42.17,42.18,15974.0,35.82,35.82,35.803,35.8115,15974.0
2018-07-09 13:25:00,42.18,42.19,42.14,42.14,26382.0,35.8115,35.82,35.7776,35.7776,26382.0
2018-07-09 13:30:00,42.15,42.15,42.09,42.1,25469.0,35.786,35.786,35.7351,35.7436,25469.0
2018-07-09 13:35:00,42.1,42.13,42.08,42.12,25721.0,35.7436,35.7691,35.7266,35.7606,25721.0
2018-07-09 13:40:00,42.13,42.14,42.11,42.12,15247.0,35.7691,35.7776,35.7521,35.7606,15247.0
2018-07-09 13:45:00,42.13,42.14,42.11,42.12,8313.0,35.7691,35.7776,35.7521,35.7606,8313.0
2018-07-09 13:50:00,42.12,42.14,42.12,42.14,14035.0,35.7606,35.7776,35.7606,35.7776,14035.0
2018-07-09 13:55:00,42.14,42.14,42.09,42.09,20105.0,35.7776,35.7776,35.7351,35.7351,20105.0
2018-07-09 14:00:00,42.1,42.12,42.09,42.1,25889.0,35.7436,35.7606,35.7351,35.7436,25889.0
2018-07-09 14:05:00,42.11,42.12,42.1,42.1,26722.0,35.7521,35.7606,35.7436,35.7436,26722.0
2018-07-09 14:10:00,42.1,42.12,42.1,42.11,12669.0,35.7436,35.7606,35.7436,35.7521,12669.0
2018-07-09 14:15:00,42.11,42.12,42.05,42.08,19105.0,35.7521,35.7606,35.7011,35.7266,19105.0
2018-07-09 14:20:00,42.09,42.09,42.06,42.07,19694.0,35.7351,35.7351,35.7096,35.7181,19694.0
2018-07-09 14:25:00,42.07,42.1,42.05,42.05,44425.0,35.7181,35.7436,35.7011,35.7011,44425.0
2018-07-09 14:30:00,42.05,42.07,42.03,42.03,17341.0,35.7011,35.7181,35.6842,35.6842,17341.0
2018-07-09 14:35:00,42.04,42.06,42.04,42.06,12287.0,35.6927,35.7096,35.6927,35.7096,12287.0
2018-07-09 14:40:00,42.06,42.08,42.05,42.06,26926.0,35.7096,35.7266,35.7011,35.7096,26926.0
2018-07-09 14:45:00,42.07,42.08,42.05,42.07,22443.0,35.7181,35.7266,35.7011,35.7181,22443.0
2018-07-09 14:50:00,42.07,42.1,42.07,42.08,27588.0,35.7181,35.7436,35.7181,35.7266,27588.0
2018-07-09 14:55:00,42.08,42.13,42.07,42.11,44886.0,35.7266,35.7691,35.7181,35.7521,44886.0
2018-07-09 15:00:00,42.11,42.13,42.1,42.11,12223.0,35.7521,35.7691,35.7436,35.7521,12223.0
2018-07-09 15:05:00,42.11,42.11,42.06,42.08,59193.0,35.7521,35.7521,35.7096,35.7266,59193.0
2018-07-09 15:10:00,42.07,42.08,42.06,42.08,55798.0,35.7181,35.7266,35.7096,35.7266,55798.0
2018-07-09 15:15:00,42.08,42.08,42.03,42.07,52601.0,35.7266,35.7266,35.6842,35.7181,52601.0
2018-07-09 15:20:00,42.07,42.08,42.06,42.08,18235.0,35.7181,35.7266,35.7096,35.7266,18235.0
2018-07-09 15:25:00,42.07,42.1,42.07,42.09,53131.0,35.7181,35.7436,35.7181,35.7351,53131.0
2018-07-09 15:30:00,42.09,42.11,42.08,42.1,53240.0,35.7351,35.7521,35.7266,35.7436,53240.0
2018-07-09 15:35:00,42.09,42.1,42.08,42.09,32314.0,35.7351,35.7436,35.7266,35.7351,32314.0
2018-07-09 15:40:00,42.08,42.12,42.05,42.11,118754.0,35.7266,35.7606,35.7011,35.7521,118754.0
2018-07-09 15:45:00,42.12,42.16,42.1,42.16,211768.0,35.7606,35.7945,35.7436,35.7945,211768.0
2018-07-09 15:50:00,42.15,42.16,42.12,42.16,133628.0,35.786,35.7945,35.7606,35.7945,133628.0
2018-07-09 15:55:00,42.16,42.17,42.13,42.17,285520.0,35.7945,35.803,35.7691,35.803,285520.0
2018-07-10 09:30:00,42.23,42.32,42.12,42.15,138663.0,35.854,35.9304,35.7606,35.786,138663.0
2018-07-10 09:35:00,42.16,42.19,42.05,42.07,54678.0,35.7945,35.82,35.7011,35.7181,54678.0
2018-07-10 09:40:00,42.07,42.11,42.0,42.02,86719.0,35.7181,35.7521,35.6587,35.6757,86719.0
2018-07-10 09:45:00,42.02,42.06,41.98,42.04,66511.0,35.6757,35.7096,35.6417,35.6927,66511.0
2018-07-10 09:50:00,42.04,42.13,42.03,42.1,181973.0,35.6927,35.7691,35.6842,35.7436,181973.0
2018-07-10 09:55:00,42.09,42.18,42.09,42.09,37119.0,35.7351,35.8115,35.7351,35.7351,37119.0
2018-07-10 10:00:00,42.1,42.18,42.05,42.15,53329.0,35.7436,35.8115,35.7011,35.786,53329.0
2018-07-10 10:05:00,42.16,42.23,42.15,42.2,27985.0,35.7945,35.854,35.786,35.8285,27985.0
2018-07-10 10:10:00,42.2,42.21,42.13,42.18,32332.0,35.8285,35.837,35.7691,35.8115,32332.0
2018-07-10 10:15:00,42.19,42.19,42.14,42.16,42760.0,35.82,35.82,35.7776,35.7945,42760.0
2018-07-10 10:20:00,42.16,42.18,42.14,42.15,32708.0,35.7945,35.8115,35.7776,35.786,32708.0
2018-07-10 10:25:00,42.14,42.16,42.12,42.13,45117.0,35.7776,35.7945,35.7606,35.7691,45117.0
2018-07-10 10:30:00,42.13,42.28,42.13,42.28,48678.0,35.7691,35.8964,35.7691,35.8964,48678.0
2018-07-10 10:35:00,42.27,42.3,42.22,42.23,125406.0,35.8879,35.9134,35.8455,35.854,125406.0
2018-07-10 10:40:00,42.22,42.25,42.2,42.23,79352.0,35.8455,35.8709,35.8285,35.854,79352.0
2018-07-10 10:45:00,42.23,42.25,42.17,42.19,33136.0,35.854,35.8709,35.803,35.82,33136.0
2018-07-10 10:50:00,42.2,42.21,42.15,42.16,24338.0,35.8285,35.837,35.786,35.7945,24338.0
2018-07-10 10:55:00,42.15,42.19,42.15,42.18,36633.0,35.786,35.82,35.786,35.8115,36633.0
2018-07-10 11:00:00,42.19,42.21,42.17,42.17,49752.0,35.82,35.837,35.803,35.803,49752.0
2018-07-10 11:05:00,42.18,42.19,42.14,42.14,17519.0,35.8115,35.82,35.7776,35.7776,17519.0
2018-07-10 11:10:00,42.14,42.14,42.07,42.09,21825.0,35.7776,35.7776,35.7181,35.7351,21825.0
2018-07-10 11:15:00,42.08,42.1,42.07,42.09,42427.0,35.7266,35.7436,35.7181,35.7351,42427.0
2018-07-10 11:20:00,42.08,42.11,42.03,42.03,57780.0,35.7266,35.7521,35.6842,35.6842,57780.0
2018-07-10 11:25:00,42.04,42.1,42.02,42.09,82151.0,35.6927,35.7436,35.6757,35.7351,82151.0
2018-07-10 11:30:00,42.09,42.1,42.01,42.01,33076.0,35.7351,35.7436,35.6672,35.6672,33076.0
2018-07-10 11:35:00,42.02,42.03,41.98,41.98,38372.0,35.6757,35.6842,35.6417,35.6417,38372.0
2018-07-10 11:40:00,41.98,42.03,41.98,42.03,74887.0,35.6417,35.6842,35.6417,35.6842,74887.0
2018-07-10 11:45:00,42.03,42.03,41.98,42.0,48037.0,35.6842,35.6842,35.6417,35.6587,48037.0
2018-07-10 11:50:00,42.0,42.0,41.97,41.99,25165.0,35.6587,35.6587,35.6332,35.6502,25165.0
2018-07-10 11:55:00,42.0,42.03,41.99,42.03,13434.0,35.6587,35.6842,35.6502,35.6842,13434.0
2018-07-10 12:00:00,42.02,42.1,42.02,42.09,21067.0,35.6757,35.7436,35.6757,35.7351,21067.0
2018-07-10 12:05:00,42.09,42.15,42.09,42.11,18383.0,35.7351,35.786,35.7351,35.7521,18383.0
2018-07-10 12:10:00,42.12,42.19,42.11,42.19,180999.0,35.7606,35.82,35.7521,35.82,180999.0
2018-07-10 12:15:00,42.19,42.21,42.17,42.19,19264.0,35.82,35.837,35.803,35.82,19264.0
2018-07-10 12:20:00,42.19,42.2,42.16,42.17,15386.0,35.82,35.8285,35.7945,35.803,15386.0
2018-07-10 12:25:00,42.17,42.18,42.15,42.17,17503.0,35.803,35.8115,35.786,35.803,17503.0
2018-07-10 12:30:00,42.18,42.18,42.15,42.16,10369.0,35.8115,35.8115,35.786,35.7945,10369.0
2018-07-10 12:35:00,42.15,42.16,42.12,42.14,54567.0,35.786,35.7945,35.7606,35.7776,54567.0
2018-07-10 12:40:00,42.14,42.15,42.1,42.11,18451.0,35.7776,35.786,35.7436,35.7521,18451.0
2018-07-10 12:45:00,42.12,42.13,42.09,42.1,26262.0,35.7606,35.7691,35.7351,35.7436,26262.0
2018-07-10 12:50:00,42.1,42.12,42.09,42.1,8186.0,35.7436,35.7606,35.7351,35.7436,8186.0
2018-07-10 12:55:00,42.1,42.15,42.1,42.15,126923.0,35.7436,35.786,35.7436,35.786,126923.0
2018-07-10 13:00:00,42.16,42.19,42.15,42.19,13939.0,35.7945,35.82,35.786,35.82,13939.0
2018-07-10 13:05:00,42.19,42.2,42.17,42.19,11587.0,35.82,35.8285,35.803,35.82,11587.0
2018-07-10 13:10:00,42.19,42.19,42.15,42.18,21507.0,35.82,35.82,35.786,35.8115,21507.0
2018-07-10 13:15:00,42.18,42.2,42.16,42.18,22119.0,35.8115,35.8285,35.7945,35.8115,22119.0
2018-07-10 13:20:00,42.18,42.21,42.16,42.18,15180.0,35.8115,35.837,35.7945,35.8115,15180.0
2018-07-10 13:25:00,42.18,42.2,42.17,42.18,15734.0,35.8115,35.8285,35.803,35.8115,15734.0
2018-07-10 13:30:00,42.18,42.19,42.11,42.11,23675.0,35.8115,35.82,35.7521,35.7521,23675.0
2018-07-10 13:35:00,42.11,42.14,42.11,42.14,12786.0,35.7521,35.7776,35.7521,35.7776,12786.0
2018-07-10 13:40:00,42.14,42.16,42.13,42.13,16162.0,35.7776,35.7945,35.7691,35.7691,16162.0
2018-07-10 13:45:00,42.14,42.16,42.13,42.16,20563.0,35.7776,35.7945,35.7691,35.7945,20563.0
2018-07-10 13:50:00,42.15,42.16,42.12,42.13,15629.0,35.786,35.7945,35.7606,35.7691,15629.0
2018-07-10 13:55:00,42.12,42.15,42.12,42.14,48575.0,35.7606,35.786,35.7606,35.7776,48575.0
2018-07-10 14:00:00,42.14,42.14,42.13,42.14,15649.0,35.7776,35.7776,35.7691,35.7776,15649.0
2018-07-10 14:05:00,42.13,42.14,42.08,42.09,34735.0,35.7691,35.7776,35.7266,35.7351,34735.0
2018-07-10 14:10:00,42.08,42.11,42.08,42.09,30940.0,35.7266,35.7521,35.7266,35.7351,30940.0
2018-07-10 14:15:00,42.09,42.1,42.07,42.09,36614.0,35.7351,35.7436,35.7181,35.7351,36614.0
2018-07-10 14:20:00,42.09,42.12,42.09,42.11,23454.0,35.7351,35.7606,35.7351,35.7521,23454.0
2018-07-10 14:25:00,42.11,42.15,42.09,42.1,41703.0,35.7521,35.786,35.7351,35.7436,41703.0
2018-07-10 14:30:00,42.1,42.11,42.09,42.11,23053.0,35.7436,35.7521,35.7351,35.7521,23053.0
2018-07-10 14:35:00,42.11,42.12,42.1,42.12,25994.0,35.7521,35.7606,35.7436,35.7606,25994.0
2018-07-10 14:40:00,42.11,42.14,42.11,42.12,27592.0,35.7521,35.7776,35.7521,35.7606,27592.0
2018-07-10 14:45:00,42.13,42.13,42.1,42.11,19953.0,35.7691,35.7691,35.7436,35.7521,19953.0
2018-07-10 14:50:00,42.11,42.11,42.09,42.09,11526.0,35.7521,35.7521,35.7351,35.7351,11526.0
2018-07-10 14:55:00,42.09,42.1,42.06,42.09,24923.0,35.7351,35.7436,35.7096,35.7351,24923.0
2018-07-10 15:00:00,42.09,42.12,42.08,42.12,22721.0,35.7351,35.7606,35.7266,35.7606,22721.0
2018-07-10 15:05:00,42.11,42.13,42.1,42.12,19952.0,35.7521,35.7691,35.7436,35.7606,19952.0
2018-07-10 15:10:00,42.11,42.12,42.05,42.07,81379.0,35.7521,35.7606,35.7011,35.7181,81379.0
2018-07-10 15:15:00,42.08,42.08,42.07,42.08,13264.0,35.7266,35.7266,35.7181,35.7266,13264.0
2018-07-10 15:20:00,42.08,42.08,42.07,42.08,16091.0,35.7266,35.7266,35.7181,35.7266,16091.0
2018-07-10 15:25:00,42.08,42.08,42.06,42.07,48633.0,35.7266,35.7266,35.7096,35.7181,48633.0
2018-07-10 15:30:00,42.06,42.1,42.06,42.1,43069.0,35.7096,35.7436,35.7096,35.7436,43069.0
2018-07-10 15:35:00,42.1,42.13,42.09,42.13,29294.0,35.7436,35.7691,35.7351,35.7691,29294.0
2018-07-10 15:40:00,42.12,42.13,42.07,42.07,51403.0,35.7606,35.7691,35.7181,35.7181,51403.0
2018-07-10 15:45:00,42.07,42.1,42.06,42.09,74587.0,35.7181,35.7436,35.7096,35.7351,74587.0
2018-07-10 15:50:00,42.1,42.1,42.05,42.07,113379.0,35.7436,35.7436,35.7011,35.7181,113379.0
2018-07-10 15:55:00,42.08,42.12,42.07,42.09,333455.0,35.7266,35.7606,35.7181,35.7351,333455.0
2018-07-11 09:30:00,41.98,42.14,41.86,42.04,116233.0,35.6417,35.7776,35.5398,35.6927,116233.0
2018-07-11 09:35:00,42.02,42.02,41.93,41.98,55924.0,35.6757,35.6757,35.5993,35.6417,55924.0
2018-07-11 09:40:00,41.97,42.18,41.96,42.15,114536.0,35.6332,35.8115,35.6247,35.786,114536.0
2018-07-11 09:45:00,42.15,42.15,41.99,42.0,46361.0,35.786,35.786,35.6502,35.6587,46361.0
2018-07-11 09:50:00,42.0,42.02,41.97,41.98,92646.0,35.6587,35.6757,35.6332,35.6417,92646.0
2018-07-11 09:55:00,41.98,42.0,41.92,41.94,26176.0,35.6417,35.6587,35.5908,35.6078,26176.0
2018-07-11 10:00:00,41.95,42.02,41.92,41.98,54935.0,35.6162,35.6757,35.5908,35.6417,54935.0
2018-07-11 10:05:00,41.98,42.03,41.97,42.03,24752.0,35.6417,35.6842,35.6332,35.6842,24752.0
2018-07-11 10:10:00,42.02,42.07,42.02,42.07,24402.0,35.6757,35.7181,35.6757,35.7181,24402.0
2018-07-11 10:15:00,42.07,42.13,42.06,42.09,29157.0,35.7181,35.7691,35.7096,35.7351,29157.0
2018-07-11 10:20:00,42.09,42.12,42.08,42.11,23384.0,35.7351,35.7606,35.7266,35.7521,23384.0
2018-07-11 10:25:00,42.1,42.11,42.04,42.04,35420.0,35.7436,35.7521,35.6927,35.6927,35420.0
2018-07-11 10:30:00,42.04,42.04,41.97,41.98,22530.0,35.6927,35.6927,35.6332,35.6417,22530.0
2018-07-11 10:35:00,41.99,42.01,41.99,42.0,16249.0,35.6502,35.6672,35.6502,35.6587,16249.0
2018-07-11 10:40:00,42.0,42.03,41.99,42.01,16384.0,35.6587,35.6842,35.6502,35.6672,16384.0
2018-07-11 10:45:00,42.01,42.03,41.99,42.01,20559.0,35.6672,35.6842,35.6502,35.6672,20559.0
2018-07-11 10:50:00,42.01,42.04,42.0,42.02,30974.0,35.6672,35.6927,35.6587,35.6757,30974.0
2018-07-11 10:55:00,42.02,42.05,42.0,42.01,27728.0,35.6757,35.7011,35.6587,35.6672,27728.0
2018-07-11 11:00:00,42.01,42.11,42.0,42.08,31111.0,35.6672,35.7521,35.6587,35.7266,31111.0
2018-07-11 11:05:00,42.09,42.13,42.08,42.12,15492.0,35.7351,35.7691,35.7266,35.7606,15492.0
2018-07-11 11:10:00,42.12,42.13,42.06,42.07,42366.0,35.7606,35.7691,35.7096,35.7181,42366.0
2018-07-11 11:15:00,42.06,42.07,42.0,42.02,31412.0,35.7096,35.7181,35.6587,35.6757,31412.0
2018-07-11 11:20:00,42.02,42.05,42.0,42.03,33327.0,35.6757,35.7011,35.6587,35.6842,33327.0
2018-07-11 11:25:00,42.04,42.05,42.0,42.03,39227.0,35.6927,35.7011,35.6587,35.6842,39227.0
2018-07-11 11:30:00,42.02,42.04,42.0,42.02,24292.0,35.6757,35.6927,35.6587,35.6757,24292.0
2018-07-11 11:35:00,42.02,42.13,42.02,42.12,21024.0,35.6757,35.7691,35.6757,35.7606,21024.0
2018-07-11 11:40:00,42.11,42.14,42.08,42.09,33446.0,35.7521,35.7776,35.7266,35.7351,33446.0
2018-07-11 11:45:00,42.08,42.08,42.04,42.05,16581.0,35.7266,35.7266,35.6927,35.7011,16581.0
2018-07-11 11:50:00,42.05,42.06,42.03,42.03,19786.0,35.7011,35.7096,35.6842,35.6842,19786.0
2018-07-11 11:55:00,42.02,42.06,42.0,42.0,22448.0,35.6757,35.7096,35.6587,35.6587,22448.0
2018-07-11 12:00:00,42.0,42.02,41.99,42.02,40621.0,35.6587,35.6757,35.6502,35.6757,40621.0
2018-07-11 12:05:00,42.02,42.07,42.01,42.03,23738.0,35.6757,35.7181,35.6672,35.6842,23738.0
2018-07-11 12:10:00,42.03,42.09,42.03,42.07,25393.0,35.6842,35.7351,35.6842,35.7181,25393.0
2018-07-11 12:15:00,42.07,42.11,42.06,42.09,23097.0,35.7181,35.7521,35.7096,35.7351,23097.0
2018-07-11 12:20:00,42.09,42.1,42.07,42.08,23400.0,35.7351,35.7436,35.7181,35.7266,23400.0
2018-07-11 12:25:00,42.08,42.11,42.07,42.09,27711.0,35.7266,35.7521,35.7181,35.7351,27711.0
2018-07-11 12:30:00,42.08,42.15,42.08,42.12,50528.0,35.7266,35.786,35.7266,35.7606,50528.0
2018-07-11 12:35:00,42.11,42.13,42.09,42.12,11262.0,35.7521,35.7691,35.7351,35.7606,11262.0
2018-07-11 12:40:00,42.13,42.15,42.12,42.14,8573.0,35.7691,35.786,35.7606,35.7776,8573.0
2018-07-11 12:45:00,42.14,42.17,42.13,42.15,17760.0,35.7776,35.803,35.7691,35.786,17760.0
2018-07-11 12:50:00,42.14,42.16,42.11,42.13,18934.0,35.7776,35.7945,35.7521,35.7691,18934.0
2018-07-11 12:55:00,42.13,42.13,42.08,42.11,14139.0,35.7691,35.7691,35.7266,35.7521,14139.0
2018-07-11 13:00:00,42.12,42.14,42.11,42.12,27455.0,35.7606,35.7776,35.7521,35.7606,27455.0
2018-07-11 13:05:00,42.12,42.14,42.08,42.08,17971.0,35.7606,35.7776,35.7266,35.7266,17971.0
2018-07-11 13:10:00,42.09,42.11,42.06,42.1,37173.0,35.7351,35.7521,35.7096,35.7436,37173.0
2018-07-11 13:15:00,42.1,42.11,42.09,42.11,15613.0,35.7436,35.7521,35.7351,35.7521,15613.0
2018-07-11 13:20:00,42.1,42.15,42.1,42.15,18530.0,35.7436,35.786,35.7436,35.786,18530.0
2018-07-11 13:25:00,42.15,42.16,42.12,42.13,27406.0,35.786,35.7945,35.7606,35.7691,27406.0
2018-07-11 13:30:00,42.13,42.17,42.12,42.14,26627.0,35.7691,35.803,35.7606,35.7776,26627.0
2018-07-11 13:35:00,42.14,42.14,42.11,42.12,13278.0,35.7776,35.7776,35.7521,35.7606,13278.0
2018-07-11 13:40:00,42.13,42.14,42.1,42.13,19714.0,35.7691,35.7776,35.7436,35.7691,19714.0
2018-07-11 13:45:00,42.13,42.13,42.09,42.09,20385.0,35.7691,35.7691,35.7351,35.7351,20385.0
2018-07-11 13:50:00,42.09,42.1,42.07,42.09,28777.0,35.7351,35.7436,35.7181,35.7351,28777.0
2018-07-11 13:55:00,42.09,42.12,42.08,42.09,79596.0,35.7351,35.7606,35.7266,35.7351,79596.0
2018-07-11 14:00:00,42.09,42.13,42.09,42.12,25704.0,35.7351,35.7691,35.7351,35.7606,25704.0
2018-07-11 14:05:00,42.13,42.14,42.08,42.09,39039.0,35.7691,35.7776,35.7266,35.7351,39039.0
2018-07-11 14:10:00,42.08,42.08,42.04,42.05,35777.0,35.7266,35.7266,35.6927,35.7011,35777.0
2018-07-11 14:15:00,42.05,42.06,42.04,42.05,19578.0,35.7011,35.7096,35.6927,35.7011,19578.0
2018-07-11 14:20:00,42.05,42.08,42.04,42.05,25274.0,35.7011,35.7266,35.6927,35.7011,25274.0
2018-07-11 14:25:00,42.05,42.1,42.05,42.09,23812.0,35.7011,35.7436,35.7011,35.7351,23812.0
2018-07-11 14:30:00,42.1,42.13,42.1,42.13,25864.0,35.7436,35.7691,35.7436,35.7691,25864.0
2018-07-11 14:35:00,42.13,42.13,42.1,42.12,22016.0,35.7691,35.7691,35.7436,35.7606,22016.0
2018-07-11 14:40:00,42.12,42.19,42.12,42.18,104848.0,35.7606,35.82,35.7606,35.8115,104848.0
2018-07-11 14:45:00,42.18,42.19,42.15,42.19,36928.0,35.8115,35.82,35.786,35.82,36928.0
2018-07-11 14:50:00,42.19,42.2,42.16,42.18,30121.0,35.82,35.8285,35.7945,35.8115,30121.0
2018-07-11 14:55:00,42.18,42.2,42.16,42.19,53197.0,35.8115,35.8285,35.7945,35.82,53197.0
2018-07-11 15:00:00,42.2,42.25,42.19,42.23,63464.0,35.8285,35.8709,35.82,35.854,63464.0
2018-07-11 15:05:00,42.24,42.27,42.23,42.25,68797.0,35.8625,35.8879,35.854,35.8709,68797.0
2018-07-11 15:10:00,42.25,42.27,42.2,42.22,52467.0,35.8709,35.8879,35.8285,35.8455,52467.0
2018-07-11 15:15:00,42.23,42.25,42.18,42.21,91187.0,35.854,35.8709,35.8115,35.837,91187.0
2018-07-11 15:20:00,42.21,42.21,42.15,42.19,58292.0,35.837,35.837,35.786,35.82,58292.0
2018-07-11 15:25:00,42.19,42.19,42.15,42.16,47434.0,35.82,35.82,35.786,35.7945,47434.0
2018-07-11 15:30:00,42.17,42.23,42.16,42.23,67295.0,35.803,35.854,35.7945,35.854,67295.0
2018-07-11 15:35:00,42.23,42.27,42.21,42.22,101244.0,35.854,35.8879,35.837,35.8455,101244.0
2018-07-11 15:40:00,42.22,42.23,42.19,42.22,106312.0,35.8455,35.854,35.82,35.8455,106312.0
2018-07-11 15:45:00,42.22,42.27,42.22,42.26,85717.0,35.8455,35.8879,35.8455,35.8794,85717.0
2018-07-11 15:50:00,42.25,42.26,42.21,42.26,194045.0,35.8709,35.8794,35.837,35.8794,194045.0
2018-07-11 15:55:00,42.26,42.28,42.23,42.26,420001.0,35.8794,35.8964,35.854,35.8794,420001.0
2018-07-12 09:30:00,42.39,42.42,42.27,42.29,91424.0,35.9898,36.0153,35.8879,35.9049,91424.0
2018-07-12 09:35:00,42.29,42.37,42.29,42.35,29652.0,35.9049,35.9728,35.9049,35.9558,29652.0
2018-07-12 09:40:00,42.35,42.42,42.3,42.32,48719.0,35.9558,36.0153,35.9134,35.9304,48719.0
2018-07-12 09:45:00,42.33,42.33,42.19,42.28,68717.0,35.9389,35.9389,35.82,35.8964,68717.0
2018-07-12 09:50:00,42.28,42.29,42.22,42.25,61518.0,35.8964,35.9049,35.8455,35.8709,61518.0
2018-07-12 09:55:00,42.25,42.38,42.24,42.37,44067.0,35.8709,35.9813,35.8625,35.9728,44067.0
2018-07-12 10:00:00,42.37,42.38,42.32,42.35,27311.0,35.9728,35.9813,35.9304,35.9558,27311.0
2018-07-12 10:05:00,42.34,42.39,42.33,42.36,55919.0,35.9474,35.9898,35.9389,35.9643,55919.0
2018-07-12 10:10:00,42.36,42.44,42.33,42.4,79890.0,35.9643,36.0323,35.9389,35.9983,79890.0
2018-07-12 10:15:00,42.4,42.41,42.36,42.38,39117.0,35.9983,36.0068,35.9643,35.9813,39117.0
2018-07-12 10:20:00,42.39,42.43,42.36,42.41,117155.0,35.9898,36.0238,35.9643,36.0068,117155.0
2018-07-12 10:25:00,42.4,42.51,42.4,42.49,87142.0,35.9983,36.0917,35.9983,36.0747,87142.0
2018-07-12 10:30:00,42.49,42.53,42.49,42.52,58217.0,36.0747,36.1087,36.0747,36.1002,58217.0
2018-07-12 10:35:00,42.52,42.52,42.48,42.51,71272.0,36.1002,36.1002,36.0662,36.0917,71272.0
2018-07-12 10:40:00,42.51,42.55,42.51,42.52,38945.0,36.0917,36.1257,36.0917,36.1002,38945.0
2018-07-12 10:45:00,42.52,42.52,42.48,42.5,71884.0,36.1002,36.1002,36.0662,36.0832,71884.0
2018-07-12 10:50:00,42.5,42.54,42.49,42.52,39884.0,36.0832,36.1172,36.0747,36.1002,39884.0
2018-07-12 10:55:00,42.51,42.53,42.5,42.53,41954.0,36.0917,36.1087,36.0832,36.1087,41954.0
2018-07-12 11:00:00,42.53,42.57,42.53,42.57,34965.0,36.1087,36.1426,36.1087,36.1426,34965.0
2018-07-12 11:05:00,42.57,42.58,42.54,42.55,30022.0,36.1426,36.1511,36.1172,36.1257,30022.0
2018-07-12 11:10:00,42.55,42.6,42.55,42.57,27110.0,36.1257,36.1681,36.1257,36.1426,27110.0
2018-07-12 11:15:00,42.56,42.58,42.51,42.52,41575.0,36.1341,36.1511,36.0917,36.1002,41575.0
2018-07-12 11:20:00,42.52,42.52,42.49,42.5,58120.0,36.1002,36.1002,36.0747,36.0832,58120.0
2018-07-12 11:25:00,42.5,42.5,42.48,42.48,22228.0,36.0832,36.0832,36.0662,36.0662,22228.0
2018-07-12 11:30:00,42.49,42.51,42.48,42.5,58730.0,36.0747,36.0917,36.0662,36.0832,58730.0
2018-07-12 11:35:00,42.5,42.54,42.47,42.53,120322.0,36.0832,36.1172,36.0577,36.1087,120322.0
2018-07-12 11:40:00,42.54,42.54,42.48,42.48,30471.0,36.1172,36.1172,36.0662,36.0662,30471.0
2018-07-12 11:45:00,42.49,42.52,42.49,42.51,28518.0,36.0747,36.1002,36.0747,36.0917,28518.0
2018-07-12 11:50:00,42.51,42.51,42.48,42.48,31157.0,36.0917,36.0917,36.0662,36.0662,31157.0
2018-07-12 11:55:00,42.48,42.52,42.48,42.5,51340.0,36.0662,36.1002,36.0662,36.0832,51340.0
2018-07-12 12:00:00,42.51,42.51,42.47,42.48,43821.0,36.0917,36.0917,36.0577,36.0662,43821.0
2018-07-12 12:05:00,42.48,42.48,42.4,42.41,61547.0,36.0662,36.0662,35.9983,36.0068,61547.0
2018-07-12 12:10:00,42.41,42.49,42.4,42.48,60175.0,36.0068,36.0747,35.9983,36.0662,60175.0
2018-07-12 12:15:00,42.48,42.5,42.47,42.5,25039.0,36.0662,36.0832,36.0577,36.0832,25039.0
2018-07-12 12:20:00,42.5,42.51,42.48,42.49,22842.0,36.0832,36.0917,36.0662,36.0747,22842.0
2018-07-12 12:25:00,42.49,42.49,42.46,42.47,17871.0,36.0747,36.0747,36.0492,36.0577,17871.0
2018-07-12 12:30:00,42.47,42.49,42.46,42.48,44518.0,36.0577,36.0747,36.0492,36.0662,44518.0
2018-07-12 12:35:00,42.48,42.5,42.48,42.5,28560.0,36.0662,36.0832,36.0662,36.0832,28560.0
2018-07-12 12:40:00,42.5,42.5,42.44,42.46,144111.0,36.0832,36.0832,36.0323,36.0492,144111.0
2018-07-12 12:45:00,42.46,42.49,42.43,42.44,29218.0,36.0492,36.0747,36.0238,36.0323,29218.0
2018-07-12 12:50:00,42.44,42.46,42.43,42.46,31970.0,36.0323,36.0492,36.0238,36.0492,31970.0
2018-07-12 12:55:00,42.45,42.49,42.45,42.48,26041.0,36.0408,36.0747,36.0408,36.0662,26041.0
2018-07-12 13:00:00,42.48,42.51,42.47,42.5,43599.0,36.0662,36.0917,36.0577,36.0832,43599.0
2018-07-12 13:05:00,42.5,42.5,42.46,42.48,43228.0,36.0832,36.0832,36.0492,36.0662,43228.0
2018-07-12 13:10:00,42.48,42.5,42.48,42.5,38148.0,36.0662,36.0832,36.0662,36.0832,38148.0
2018-07-12 13:15:00,42.5,42.51,42.49,42.51,50752.0,36.0832,36.0917,36.0747,36.0917,50752.0
2018-07-12 13:20:00,42.52,42.52,42.48,42.48,65033.0,36.1002,36.1002,36.0662,36.0662,65033.0
2018-07-12 13:25:00,42.49,42.53,42.48,42.53,74396.0,36.0747,36.1087,36.0662,36.1087,74396.0
2018-07-12 13:30:00,42.52,42.53,42.51,42.52,68759.0,36.1002,36.1087,36.0917,36.1002,68759.0
2018-07-12 13:35:00,42.52,42.55,42.51,42.52,57685.0,36.1002,36.1257,36.0917,36.1002,57685.0
2018-07-12 13:40:00,42.52,42.52,42.49,42.49,25918.0,36.1002,36.1002,36.0747,36.0747,25918.0
2018-07-12 13:45:00,42.49,42.53,42.49,42.49,27818.0,36.0747,36.1087,36.0747,36.0747,27818.0
2018-07-12 13:50:00,42.49,42.49,42.45,42.45,30063.0,36.0747,36.0747,36.0408,36.0408,30063.0
2018-07-12 13:55:00,42.45,42.46,42.44,42.44,14968.0,36.0408,36.0492,36.0323,36.0323,14968.0
2018-07-12 14:00:00,42.44,42.45,42.41,42.41,28818.0,36.0323,36.0408,36.0068,36.0068,28818.0
2018-07-12 14:05:00,42.41,42.45,42.4,42.44,40839.0,36.0068,36.0408,35.9983,36.0323,40839.0
2018-07-12 14:10:00,42.44,42.45,42.4,42.41,32324.0,36.0323,36.0408,35.9983,36.0068,32324.0
2018-07-12 14:15:00,42.41,42.43,42.4,42.41,37261.0,36.0068,36.0238,35.9983,36.0068,37261.0
2018-07-12 14:20:00,42.41,42.44,42.37,42.37,154042.0,36.0068,36.0323,35.9728,35.9728,154042.0
2018-07-12 14:25:00,42.37,42.38,42.34,42.35,26209.0,35.9728,35.9813,35.9474,35.9558,26209.0
2018-07-12 14:30:00,42.34,42.35,42.32,42.34,27676.0,35.9474,35.9558,35.9304,35.9474,27676.0
2018-07-12 14:35:00,42.34,42.34,42.3,42.31,35276.0,35.9474,35.9474,35.9134,35.9219,35276.0
2018-07-12 14:40:00,42.32,42.32,42.29,42.29,22433.0,35.9304,35.9304,35.9049,35.9049,22433.0
2018-07-12 14:45:00,42.3,42.3,42.28,42.29,26217.0,35.9134,35.9134,35.8964,35.9049,26217.0
2018-07-12 14:50:00,42.29,42.32,42.29,42.31,32281.0,35.9049,35.9304,35.9049,35.9219,32281.0
2018-07-12 14:55:00,42.3,42.34,42.28,42.3,36557.0,35.9134,35.9474,35.8964,35.9134,36557.0
2018-07-12 15:00:00,42.3,42.31,42.29,42.29,18145.0,35.9134,35.9219,35.9049,35.9049,18145.0
2018-07-12 15:05:00,42.3,42.3,42.27,42.27,21167.0,35.9134,35.9134,35.8879,35.8879,21167.0
2018-07-12 15:10:00,42.27,42.29,42.25,42.28,47189.0,35.8879,35.9049,35.8709,35.8964,47189.0
2018-07-12 15:15:00,42.28,42.33,42.27,42.33,24860.0,35.8964,35.9389,35.8879,35.9389,24860.0
2018-07-12 15:20:00,42.32,42.34,42.31,42.32,68269.0,35.9304,35.9474,35.9219,35.9304,68269.0
2018-07-12 15:25:00,42.32,42.39,42.31,42.39,42448.0,35.9304,35.9898,35.9219,35.9898,42448.0
2018-07-12 15:30:00,42.39,42.39,42.33,42.34,51524.0,35.9898,35.9898,35.9389,35.9474,51524.0
2018-07-12 15:35:00,42.34,42.37,42.34,42.37,70064.0,35.9474,35.9728,35.9474,35.9728,70064.0
2018-07-12 15:40:00,42.36,42.41,42.36,42.38,55341.0,35.9643,36.0068,35.9643,35.9813,55341.0
2018-07-12 15:45:00,42.37,42.41,42.37,42.41,86789.0,35.9728,36.0068,35.9728,36.0068,86789.0
2018-07-12 15:50:00,42.42,42.46,42.37,42.4,152389.0,36.0153,36.0492,35.9728,35.9983,152389.0
2018-07-12 15:55:00,42.39,42.51,42.39,42.45,515189.0,35.9898,36.0917,35.9898,36.0408,515189.0
2018-07-13 09:30:00,42.46,42.57,42.37,42.45,105917.0,36.0492,36.1426,35.9728,36.0408,105917.0
2018-07-13 09:35:00,42.49,42.55,42.45,42.52,38314.0,36.0747,36.1257,36.0408,36.1002,38314.0
2018-07-13 09:40:00,42.51,42.61,42.51,42.58,79370.0,36.0917,36.1766,36.0917,36.1511,79370.0
2018-07-13 09:45:00,42.58,42.71,42.56,42.67,51825.0,36.1511,36.2615,36.1341,36.2275,51825.0
2018-07-13 09:50:00,42.68,42.74,42.65,42.71,80647.0,36.236,36.287,36.2106,36.2615,80647.0
2018-07-13 09:55:00,42.71,42.72,42.65,42.68,53141.0,36.2615,36.27,36.2106,36.236,53141.0
2018-07-13 10:00:00,42.67,42.69,42.65,42.67,59489.0,36.2275,36.2445,36.2106,36.2275,59489.0
2018-07-13 10:05:00,42.67,42.69,42.63,42.63,76848.0,36.2275,36.2445,36.1936,36.1936,76848.0
2018-07-13 10:10:00,42.64,42.64,42.6,42.63,26112.0,36.2021,36.2021,36.1681,36.1936,26112.0
2018-07-13 10:15:00,42.62,42.63,42.6,42.61,25943.0,36.1851,36.1936,36.1681,36.1766,25943.0
2018-07-13 10:20:00,42.61,42.62,42.59,42.61,59239.0,36.1766,36.1851,36.1596,36.1766,59239.0
2018-07-13 10:25:00,42.61,42.66,42.6,42.65,57454.0,36.1766,36.219,36.1681,36.2106,57454.0
2018-07-13 10:30:00,42.66,42.74,42.66,42.74,33450.0,36.219,36.287,36.219,36.287,33450.0
2018-07-13 10:35:00,42.73,42.74,42.69,42.72,31376.0,36.2785,36.287,36.2445,36.27,31376.0
2018-07-13 10:40:00,42.73,42.75,42.69,42.69,22940.0,36.2785,36.2955,36.2445,36.2445,22940.0
2018-07-13 10:45:00,42.7,42.72,42.69,42.7,42387.0,36.253,36.27,36.2445,36.253,42387.0
2018-07-13 10:50:00,42.7,42.74,42.69,42.7,37802.0,36.253,36.287,36.2445,36.253,37802.0
2018-07-13 10:55:00,42.71,42.75,42.71,42.74,136318.0,36.2615,36.2955,36.2615,36.287,136318.0
2018-07-13 11:00:00,42.73,42.78,42.73,42.75,25608.0,36.2785,36.3209,36.2785,36.2955,25608.0
2018-07-13 11:05:00,42.75,42.78,42.74,42.75,18269.0,36.2955,36.3209,36.287,36.2955,18269.0
2018-07-13 11:10:00,42.75,42.76,42.71,42.72,70706.0,36.2955,36.3039,36.2615,36.27,70706.0
2018-07-13 11:15:00,42.73,42.74,42.69,42.71,95925.0,36.2785,36.287,36.2445,36.2615,95925.0
2018-07-13 11:20:00,42.71,42.75,42.7,42.72,63966.0,36.2615,36.2955,36.253,36.27,63966.0
2018-07-13 11:25:00,42.73,42.73,42.71,42.72,16431.0,36.2785,36.2785,36.2615,36.27,16431.0
2018-07-13 11:30:00,42.71,42.75,42.7,42.73,24028.0,36.2615,36.2955,36.253,36.2785,24028.0
2018-07-13 11:35:00,42.73,42.77,42.72,42.77,15237.0,36.2785,36.3124,36.27,36.3124,15237.0
2018-07-13 11:40:00,42.77,42.79,42.71,42.79,36120.0,36.3124,36.3294,36.2615,36.3294,36120.0
2018-07-13 11:45:00,42.79,42.8,42.73,42.76,54321.0,36.3294,36.3379,36.2785,36.3039,54321.0
2018-07-13 11:50:00,42.75,42.75,42.72,42.73,12475.0,36.2955,36.2955,36.27,36.2785,12475.0
2018-07-13 11:55:00,42.73,42.75,42.72,42.74,26286.0,36.2785,36.2955,36.27,36.287,26286.0
2018-07-13 12:00:00,42.74,42.76,42.71,42.71,11463.0,36.287,36.3039,36.2615,36.2615,11463.0
2018-07-13 12:05:00,42.71,42.71,42.67,42.69,16758.0,36.2615,36.2615,36.2275,36.2445,16758.0
2018-07-13 12:10:00,42.69,42.71,42.67,42.69,47937.0,36.2445,36.2615,36.2275,36.2445,47937.0
2018-07-13 12:15:00,42.7,42.7,42.68,42.69,48012.0,36.253,36.253,36.236,36.2445,48012.0
2018-07-13 12:20:00,42.69,42.71,42.67,42.71,21083.0,36.2445,36.2615,36.2275,36.2615,21083.0
2018-07-13 12:25:00,42.71,42.72,42.68,42.72,57029.0,36.2615,36.27,36.236,36.27,57029.0
2018-07-13 12:30:00,42.73,42.78,42.72,42.77,34419.0,36.2785,36.3209,36.27,36.3124,34419.0
2018-07-13 12:35:00,42.78,42.8,42.76,42.77,26942.0,36.3209,36.3379,36.3039,36.3124,26942.0
2018-07-13 12:40:00,42.77,42.81,42.77,42.81,20427.0,36.3124,36.3464,36.3124,36.3464,20427.0
2018-07-13 12:45:00,42.81,42.81,42.78,42.78,17199.0,36.3464,36.3464,36.3209,36.3209,17199.0
2018-07-13 12:50:00,42.78,42.79,42.76,42.79,12186.0,36.3209,36.3294,36.3039,36.3294,12186.0
2018-07-13 12:55:00,42.79,42.81,42.78,42.8,17941.0,36.3294,36.3464,36.3209,36.3379,17941.0
2018-07-13 13:00:00,42.8,42.81,42.77,42.78,10996.0,36.3379,36.3464,36.3124,36.3209,10996.0
2018-07-13 13:05:00,42.77,42.78,42.73,42.75,15108.0,36.3124,36.3209,36.2785,36.2955,15108.0
2018-07-13 13:10:00,42.74,42.77,42.72,42.73,30450.0,36.287,36.3124,36.27,36.2785,30450.0
2018-07-13 13:15:00,42.74,42.76,42.73,42.74,16628.0,36.287,36.3039,36.2785,36.287,16628.0
2018-07-13 13:20:00,42.74,42.75,42.72,42.74,22031.0,36.287,36.2955,36.27,36.287,22031.0
2018-07-13 13:25:00,42.75,42.78,42.74,42.75,30943.0,36.2955,36.3209,36.287,36.2955,30943.0
2018-07-13 13:30:00,42.76,42.77,42.75,42.77,18223.0,36.3039,36.3124,36.2955,36.3124,18223.0
2018-07-13 13:35:00,42.76,42.76,42.75,42.76,18938.0,36.3039,36.3039,36.2955,36.3039,18938.0
2018-07-13 13:40:00,42.75,42.79,42.75,42.79,41777.0,36.2955,36.3294,36.2955,36.3294,41777.0
2018-07-13 13:45:00,42.78,42.8,42.76,42.76,17877.0,36.3209,36.3379,36.3039,36.3039,17877.0
2018-07-13 13:50:00,42.76,42.77,42.75,42.76,15692.0,36.3039,36.3124,36.2955,36.3039,15692.0
2018-07-13 13:55:00,42.76,42.79,42.75,42.78,32146.0,36.3039,36.3294,36.2955,36.3209,32146.0
2018-07-13 14:00:00,42.78,42.78,42.75,42.77,25101.0,36.3209,36.3209,36.2955,36.3124,25101.0
2018-07-13 14:05:00,42.77,42.78,42.75,42.78,62689.0,36.3124,36.3209,36.2955,36.3209,62689.0
2018-07-13 14:10:00,42.78,42.79,42.76,42.77,53592.0,36.3209,36.3294,36.3039,36.3124,53592.0
2018-07-13 14:15:00,42.77,42.78,42.75,42.75,13639.0,36.3124,36.3209,36.2955,36.2955,13639.0
2018-07-13 14:20:00,42.76,42.78,42.75,42.77,31365.0,36.3039,36.3209,36.2955,36.3124,31365.0
2018-07-13 14:25:00,42.77,42.77,42.75,42.77,13156.0,36.3124,36.3124,36.2955,36.3124,13156.0
2018-07-13 14:30:00,42.76,42.79,42.76,42.78,19518.0,36.3039,36.3294,36.3039,36.3209,19518.0
2018-07-13 14:35:00,42.77,42.78,42.76,42.76,15448.0,36.3124,36.3209,36.3039,36.3039,15448.0
2018-07-13 14:40:00,42.77,42.77,42.76,42.77,10371.0,36.3124,36.3124,36.3039,36.3124,10371.0
2018-07-13 14:45:00,42.77,42.77,42.75,42.77,38608.0,36.3124,36.3124,36.2955,36.3124,38608.0
2018-07-13 14:50:00,42.76,42.77,42.76,42.77,13775.0,36.3039,36.3124,36.3039,36.3124,13775.0
2018-07-13 14:55:00,42.77,42.77,42.76,42.77,14734.0,36.3124,36.3124,36.3039,36.3124,14734.0
2018-07-13 15:00:00,42.76,42.78,42.76,42.77,25936.0,36.3039,36.3209,36.3039,36.3124,25936.0
2018-07-13 15:05:00,42.77,42.79,42.77,42.79,33979.0,36.3124,36.3294,36.3124,36.3294,33979.0
2018-07-13 15:10:00,42.79,42.82,42.78,42.82,40576.0,36.3294,36.3549,36.3209,36.3549,40576.0
2018-07-13 15:15:00,42.81,42.83,42.8,42.82,73270.0,36.3464,36.3634,36.3379,36.3549,73270.0
2018-07-13 15:20:00,42.81,42.83,42.8,42.82,41484.0,36.3464,36.3634,36.3379,36.3549,41484.0
2018-07-13 15:25:00,42.81,42.83,42.8,42.83,45976.0,36.3464,36.3634,36.3379,36.3634,45976.0
2018-07-13 15:30:00,42.82,42.84,42.81,42.84,32680.0,36.3549,36.3719,36.3464,36.3719,32680.0
2018-07-13 15:35:00,42.84,42.84,42.82,42.83,22711.0,36.3719,36.3719,36.3549,36.3634,22711.0
2018-07-13 15:40:00,42.83,42.84,42.82,42.82,163016.0,36.3634,36.3719,36.3549,36.3549,163016.0
2018-07-13 15:45:00,42.82,42.84,42.82,42.83,106170.0,36.3549,36.3719,36.3549,36.3634,106170.0
2018-07-13 15:50:00,42.83,42.84,42.81,42.84,236558.0,36.3634,36.3719,36.3464,36.3719,236558.0
2018-07-13 15:55:00,42.84,42.85,42.79,42.84,343759.0,36.3719,36.3804,36.3294,36.3719,343759.0
2018-07-16 09:30:00,42.86,42.86,42.56,42.61,214939.0,36.3888,36.3888,36.1341,36.1766,214939.0
2018-07-16 09:35:00,42.61,42.66,42.57,42.6,68693.0,36.1766,36.219,36.1426,36.1681,68693.0
2018-07-16 09:40:00,42.61,42.68,42.6,42.64,106677.0,36.1766,36.236,36.1681,36.2021,106677.0
2018-07-16 09:45:00,42.65,42.67,42.63,42.64,167764.0,36.2106,36.2275,36.1936,36.2021,167764.0
2018-07-16 09:50:00,42.65,42.66,42.63,42.65,79913.0,36.2106,36.219,36.1936,36.2106,79913.0
2018-07-16 09:55:00,42.65,42.65,42.6,42.6,83429.0,36.2106,36.2106,36.1681,36.1681,83429.0
2018-07-16 10:00:00,42.61,42.69,42.6,42.65,180348.0,36.1766,36.2445,36.1681,36.2106,180348.0
2018-07-16 10:05:00,42.65,42.67,42.52,42.53,91049.0,36.2106,36.2275,36.1002,36.1087,91049.0
2018-07-16 10:10:00,42.53,42.58,42.51,42.51,91966.0,36.1087,36.1511,36.0917,36.0917,91966.0
2018-07-16 10:15:00,42.5,42.53,42.48,42.48,62226.0,36.0832,36.1087,36.0662,36.0662,62226.0
2018-07-16 10:20:00,42.48,42.56,42.48,42.52,82210.0,36.0662,36.1341,36.0662,36.1002,82210.0
2018-07-16 10:25:00,42.52,42.6,42.51,42.59,110779.0,36.1002,36.1681,36.0917,36.1596,110779.0
2018-07-16 10:30:00,42.59,42.59,42.52,42.52,92433.0,36.1596,36.1596,36.1002,36.1002,92433.0
2018-07-16 10:35:00,42.52,42.55,42.46,42.48,77907.0,36.1002,36.1257,36.0492,36.0662,77907.0
2018-07-16 10:40:00,42.48,42.49,42.46,42.48,61586.0,36.0662,36.0747,36.0492,36.0662,61586.0
2018-07-16 10:45:00,42.48,42.53,42.48,42.5,31703.0,36.0662,36.1087,36.0662,36.0832,31703.0
2018-07-16 10:50:00,42.51,42.56,42.5,42.52,30336.0,36.0917,36.1341,36.0832,36.1002,30336.0
2018-07-16 10:55:00,42.52,42.55,42.51,42.51,92355.0,36.1002,36.1257,36.0917,36.0917,92355.0
2018-07-16 11:00:00,42.52,42.55,42.51,42.52,42114.0,36.1002,36.1257,36.0917,36.1002,42114.0
2018-07-16 11:05:00,42.52,42.57,42.51,42.54,53791.0,36.1002,36.1426,36.0917,36.1172,53791.0
2018-07-16 11:10:00,42.54,42.56,42.46,42.46,72149.0,36.1172,36.1341,36.0492,36.0492,72149.0
2018-07-16 11:15:00,42.45,42.48,42.42,42.45,65283.0,36.0408,36.0662,36.0153,36.0408,65283.0
2018-07-16 11:20:00,42.45,42.45,42.4,42.43,39930.0,36.0408,36.0408,35.9983,36.0238,39930.0
2018-07-16 11:25:00,42.44,42.48,42.43,42.47,46697.0,36.0323,36.0662,36.0238,36.0577,46697.0
2018-07-16 11:30:00,42.47,42.5,42.45,42.47,104285.0,36.0577,36.0832,36.0408,36.0577,104285.0
2018-07-16 11:35:00,42.47,42.5,42.46,42.47,74958.0,36.0577,36.0832,36.0492,36.0577,74958.0
2018-07-16 11:40:00,42.48,42.48,42.45,42.45,63285.0,36.0662,36.0662,36.0408,36.0408,63285.0
2018-07-16 11:45:00,42.46,42.48,42.44,42.46,61635.0,36.0492,36.0662,36.0323,36.0492,61635.0
2018-07-16 11:50:00,42.46,42.5,42.46,42.47,56166.0,36.0492,36.0832,36.0492,36.0577,56166.0
2018-07-16 11:55:00,42.47,42.47,42.45,42.46,37598.0,36.0577,36.0577,36.0408,36.0492,37598.0
2018-07-16 12:00:00,42.46,42.46,42.45,42.45,33494.0,36.0492,36.0492,36.0408,36.0408,33494.0
2018-07-16 12:05:00,42.45,42.47,42.44,42.45,112289.0,36.0408,36.0577,36.0323,36.0408,112289.0
2018-07-16 12:10:00,42.44,42.45,42.42,42.43,38535.0,36.0323,36.0408,36.0153,36.0238,38535.0
2018-07-16 12:15:00,42.43,42.44,42.41,42.42,43337.0,36.0238,36.0323,36.0068,36.0153,43337.0
2018-07-16 12:20:00,42.43,42.43,42.39,42.41,110165.0,36.0238,36.0238,35.9898,36.0068,110165.0
2018-07-16 12:25:00,42.41,42.42,42.39,42.41,61423.0,36.0068,36.0153,35.9898,36.0068,61423.0
2018-07-16 12:30:00,42.41,42.43,42.38,42.39,53795.0,36.0068,36.0238,35.9813,35.9898,53795.0
2018-07-16 12:35:00,42.38,42.4,42.34,42.35,48719.0,35.9813,35.9983,35.9474,35.9558,48719.0
2018-07-16 12:40:00,42.35,42.37,42.34,42.34,28214.0,35.9558,35.9728,35.9474,35.9474,28214.0
2018-07-16 12:45:00,42.34,42.43,42.34,42.42,164291.0,35.9474,36.0238,35.9474,36.0153,164291.0
2018-07-16 12:50:00,42.43,42.44,42.39,42.4,45089.0,36.0238,36.0323,35.9898,35.9983,45089.0
2018-07-16 12:55:00,42.4,42.42,42.4,42.4,35808.0,35.9983,36.0153,35.9983,35.9983,35808.0
2018-07-16 13:00:00,42.41,42.41,42.35,42.36,28539.0,36.0068,36.0068,35.9558,35.9643,28539.0
2018-07-16 13:05:00,42.35,42.36,42.31,42.34,31756.0,35.9558,35.9643,35.9219,35.9474,31756.0
2018-07-16 13:10:00,42.33,42.35,42.31,42.32,35092.0,35.9389,35.9558,35.9219,35.9304,35092.0
2018-07-16 13:15:00,42.32,42.34,42.31,42.32,29499.0,35.9304,35.9474,35.9219,35.9304,29499.0
2018-07-16 13:20:00,42.32,42.33,42.31,42.31,29468.0,35.9304,35.9389,35.9219,35.9219,29468.0
2018-07-16 13:25:00,42.31,42.32,42.28,42.3,40959.0,35.9219,35.9304,35.8964,35.9134,40959.0
2018-07-16 13:30:00,42.29,42.29,42.26,42.27,36514.0,35.9049,35.9049,35.8794,35.8879,36514.0
2018-07-16 13:35:00,42.27,42.29,42.26,42.29,24964.0,35.8879,35.9049,35.8794,35.9049,24964.0
2018-07-16 13:40:00,42.28,42.3,42.28,42.29,25603.0,35.8964,35.9134,35.8964,35.9049,25603.0
2018-07-16 13:45:00,42.29,42.31,42.23,42.23,117841.0,35.9049,35.9219,35.854,35.854,117841.0
2018-07-16 13:50:00,42.23,42.24,42.19,42.2,90078.0,35.854,35.8625,35.82,35.8285,90078.0
2018-07-16 13:55:00,42.21,42.22,42.18,42.21,44851.0,35.837,35.8455,35.8115,35.837,44851.0
2018-07-16 14:00:00,42.22,42.22,42.15,42.15,43070.0,35.8455,35.8455,35.786,35.786,43070.0
2018-07-16 14:05:00,42.15,42.2,42.13,42.2,136623.0,35.786,35.8285,35.7691,35.8285,136623.0
2018-07-16 14:10:00,42.2,42.26,42.2,42.26,89154.0,35.8285,35.8794,35.8285,35.8794,89154.0
2018-07-16 14:15:00,42.26,42.26,42.25,42.25,58078.0,35.8794,35.8794,35.8709,35.8709,58078.0
2018-07-16 14:20:00,42.25,42.26,42.24,42.24,29933.0,35.8709,35.8794,35.8625,35.8625,29933.0
2018-07-16 14:25:00,42.25,42.25,42.23,42.25,53448.0,35.8709,35.8709,35.854,35.8709,53448.0
2018-07-16 14:30:00,42.24,42.25,42.2,42.23,65648.0,35.8625,35.8709,35.8285,35.854,65648.0
2018-07-16 14:35:00,42.23,42.23,42.2,42.23,31331.0,35.854,35.854,35.8285,35.854,31331.0
2018-07-16 14:40:00,42.22,42.23,42.2,42.2,45575.0,35.8455,35.854,35.8285,35.8285,45575.0
2018-07-16 14:45:00,42.2,42.23,42.2,42.23,56436.0,35.8285,35.854,35.8285,35.854,56436.0
2018-07-16 14:50:00,42.23,42.25,42.22,42.25,28635.0,35.854,35.8709,35.8455,35.8709,28635.0
2018-07-16 14:55:00,42.25,42.27,42.24,42.26,29882.0,35.8709,35.8879,35.8625,35.8794,29882.0
2018-07-16 15:00:00,42.26,42.31,42.26,42.3,84783.0,35.8794,35.9219,35.8794,35.9134,84783.0
2018-07-16 15:05:00,42.3,42.31,42.29,42.3,89544.0,35.9134,35.9219,35.9049,35.9134,89544.0
2018-07-16 15:10:00,42.3,42.32,42.3,42.32,37967.0,35.9134,35.9304,35.9134,35.9304,37967.0
2018-07-16 15:15:00,42.32,42.33,42.3,42.3,56582.0,35.9304,35.9389,35.9134,35.9134,56582.0
2018-07-16 15:20:00,42.3,42.31,42.29,42.3,65986.0,35.9134,35.9219,35.9049,35.9134,65986.0
2018-07-16 15:25:00,42.3,42.31,42.29,42.3,41557.0,35.9134,35.9219,35.9049,35.9134,41557.0
2018-07-16 15:30:00,42.3,42.36,42.3,42.33,66685.0,35.9134,35.9643,35.9134,35.9389,66685.0
2018-07-16 15:35:00,42.33,42.34,42.32,42.34,61356.0,35.9389,35.9474,35.9304,35.9474,61356.0
2018-07-16 15:40:00,42.34,42.37,42.32,42.34,170253.0,35.9474,35.9728,35.9304,35.9474,170253.0
2018-07-16 15:45:00,42.33,42.34,42.28,42.3,171052.0,35.9389,35.9474,35.8964,35.9134,171052.0
2018-07-16 15:50:00,42.3,42.3,42.21,42.26,269646.0,35.9134,35.9134,35.837,35.8794,269646.0
2018-07-16 15:55:00,42.26,42.31,42.25,42.31,366321.0,35.8794,35.9219,35.8709,35.9219,366321.0
2018-07-17 09:30:00,42.06,42.38,42.06,42.29,300629.0,35.7096,35.9813,35.7096,35.9049,300629.0
2018-07-17 09:35:00,42.28,42.36,42.28,42.31,105832.0,35.8964,35.9643,35.8964,35.9219,105832.0
2018-07-17 09:40:00,42.31,42.34,42.29,42.3,87149.0,35.9219,35.9474,35.9049,35.9134,87149.0
2018-07-17 09:45:00,42.3,42.47,42.29,42.43,69817.0,35.9134,36.0577,35.9049,36.0238,69817.0
2018-07-17 09:50:00,42.42,42.47,42.38,42.39,54961.0,36.0153,36.0577,35.9813,35.9898,54961.0
2018-07-17 09:55:00,42.39,42.44,42.36,42.37,61712.0,35.9898,36.0323,35.9643,35.9728,61712.0
2018-07-17 10:00:00,42.38,42.54,42.38,42.49,49263.0,35.9813,36.1172,35.9813,36.0747,49263.0
2018-07-17 10:05:00,42.49,42.52,42.47,42.5,73382.0,36.0747,36.1002,36.0577,36.0832,73382.0
2018-07-17 10:10:00,42.49,42.51,42.44,42.51,31174.0,36.0747,36.0917,36.0323,36.0917,31174.0
2018-07-17 10:15:00,42.51,42.59,42.51,42.59,29893.0,36.0917,36.1596,36.0917,36.1596,29893.0
2018-07-17 10:20:00,42.59,42.61,42.57,42.58,22151.0,36.1596,36.1766,36.1426,36.1511,22151.0
2018-07-17 10:25:00,42.58,42.67,42.57,42.62,69554.0,36.1511,36.2275,36.1426,36.1851,69554.0
2018-07-17 10:30:00,42.62,42.7,42.61,42.69,74228.0,36.1851,36.253,36.1766,36.2445,74228.0
2018-07-17 10:35:00,42.68,42.69,42.63,42.65,33817.0,36.236,36.2445,36.1936,36.2106,33817.0
2018-07-17 10:40:00,42.65,42.65,42.58,42.58,28823.0,36.2106,36.2106,36.1511,36.1511,28823.0
2018-07-17 10:45:00,42.58,42.58,42.55,42.56,60330.0,36.1511,36.1511,36.1257,36.1341,60330.0
2018-07-17 10:50:00,42.57,42.63,42.56,42.63,42369.0,36.1426,36.1936,36.1341,36.1936,42369.0
2018-07-17 10:55:00,42.63,42.73,42.62,42.73,44399.0,36.1936,36.2785,36.1851,36.2785,44399.0
2018-07-17 11:00:00,42.72,42.75,42.71,42.75,64934.0,36.27,36.2955,36.2615,36.2955,64934.0
2018-07-17 11:05:00,42.75,42.76,42.72,42.76,77906.0,36.2955,36.3039,36.27,36.3039,77906.0
2018-07-17 11:10:00,42.76,42.76,42.74,42.74,27107.0,36.3039,36.3039,36.287,36.287,27107.0
2018-07-17 11:15:00,42.75,42.81,42.74,42.8,97632.0,36.2955,36.3464,36.287,36.3379,97632.0
2018-07-17 11:20:00,42.81,42.86,42.79,42.8,73820.0,36.3464,36.3888,36.3294,36.3379,73820.0
2018-07-17 11:25:00,42.8,42.8,42.77,42.79,62513.0,36.3379,36.3379,36.3124,36.3294,62513.0
2018-07-17 11:30:00,42.79,42.8,42.74,42.8,65944.0,36.3294,36.3379,36.287,36.3379,65944.0
2018-07-17 11:35:00,42.79,42.81,42.73,42.75,85161.0,36.3294,36.3464,36.2785,36.2955,85161.0
2018-07-17 11:40:00,42.75,42.76,42.73,42.76,53094.0,36.2955,36.3039,36.2785,36.3039,53094.0
2018-07-17 11:45:00,42.76,42.8,42.76,42.8,24310.0,36.3039,36.3379,36.3039,36.3379,24310.0
2018-07-17 11:50:00,42.8,42.82,42.79,42.82,22826.0,36.3379,36.3549,36.3294,36.3549,22826.0
2018-07-17 11:55:00,42.82,42.88,42.81,42.87,71774.0,36.3549,36.4058,36.3464,36.3973,71774.0
2018-07-17 12:00:00,42.87,42.87,42.83,42.84,52331.0,36.3973,36.3973,36.3634,36.3719,52331.0
2018-07-17 12:05:00,42.84,42.85,42.8,42.8,49002.0,36.3719,36.3804,36.3379,36.3379,49002.0
2018-07-17 12:10:00,42.8,42.81,42.8,42.8,16802.0,36.3379,36.3464,36.3379,36.3379,16802.0
2018-07-17 12:15:00,42.8,42.84,42.8,42.84,61004.0,36.3379,36.3719,36.3379,36.3719,61004.0
2018-07-17 12:20:00,42.83,42.88,42.82,42.88,72282.0,36.3634,36.4058,36.3549,36.4058,72282.0
2018-07-17 12:25:00,42.87,42.91,42.84,42.9,40857.0,36.3973,36.4313,36.3719,36.4228,40857.0
2018-07-17 12:30:00,42.9,42.91,42.89,42.9,43008.0,36.4228,36.4313,36.4143,36.4228,43008.0
2018-07-17 12:35:00,42.9,42.9,42.8,42.8,75323.0,36.4228,36.4228,36.3379,36.3379,75323.0
2018-07-17 12:40:00,42.81,42.82,42.78,42.78,20203.0,36.3464,36.3549,36.3209,36.3209,20203.0
2018-07-17 12:45:00,42.77,42.78,42.76,42.77,20212.0,36.3124,36.3209,36.3039,36.3124,20212.0
2018-07-17 12:50:00,42.77,42.8,42.76,42.8,81452.0,36.3124,36.3379,36.3039,36.3379,81452.0
2018-07-17 12:55:00,42.8,42.82,42.79,42.82,19026.0,36.3379,36.3549,36.3294,36.3549,19026.0
2018-07-17 13:00:00,42.82,42.83,42.8,42.82,26452.0,36.3549,36.3634,36.3379,36.3549,26452.0
2018-07-17 13:05:00,42.82,42.85,42.81,42.84,57662.0,36.3549,36.3804,36.3464,36.3719,57662.0
2018-07-17 13:10:00,42.84,42.86,42.83,42.86,39904.0,36.3719,36.3888,36.3634,36.3888,39904.0
2018-07-17 13:15:00,42.85,42.87,42.84,42.84,57921.0,36.3804,36.3973,36.3719,36.3719,57921.0
2018-07-17 13:20:00,42.84,42.85,42.74,42.75,57858.0,36.3719,36.3804,36.287,36.2955,57858.0
2018-07-17 13:25:00,42.75,42.76,42.71,42.71,30667.0,36.2955,36.3039,36.2615,36.2615,30667.0
2018-07-17 13:30:00,42.72,42.73,42.7,42.71,46435.0,36.27,36.2785,36.253,36.2615,46435.0
2018-07-17 13:35:00,42.72,42.72,42.71,42.71,23973.0,36.27,36.27,36.2615,36.2615,23973.0
2018-07-17 13:40:00,42.71,42.72,42.71,42.72,18646.0,36.2615,36.27,36.2615,36.27,18646.0
2018-07-17 13:45:00,42.72,42.76,42.71,42.74,57976.0,36.27,36.3039,36.2615,36.287,57976.0
2018-07-17 13:50:00,42.73,42.74,42.72,42.73,21221.0,36.2785,36.287,36.27,36.2785,21221.0
2018-07-17 13:55:00,42.73,42.74,42.72,42.73,14319.0,36.2785,36.287,36.27,36.2785,14319.0
2018-07-17 14:00:00,42.73,42.75,42.73,42.75,51360.0,36.2785,36.2955,36.2785,36.2955,51360.0
2018-07-17 14:05:00,42.74,42.78,42.74,42.77,32636.0,36.287,36.3209,36.287,36.3124,32636.0
2018-07-17 14:10:00,42.78,42.78,42.75,42.75,113175.0,36.3209,36.3209,36.2955,36.2955,113175.0
2018-07-17 14:15:00,42.75,42.77,42.75,42.76,23904.0,36.2955,36.3124,36.2955,36.3039,23904.0
2018-07-17 14:20:00,42.76,42.78,42.74,42.77,54545.0,36.3039,36.3209,36.287,36.3124,54545.0
2018-07-17 14:25:00,42.78,42.82,42.77,42.79,51179.0,36.3209,36.3549,36.3124,36.3294,51179.0
2018-07-17 14:30:00,42.79,42.81,42.78,42.81,29042.0,36.3294,36.3464,36.3209,36.3464,29042.0
2018-07-17 14:35:00,42.8,42.81,42.78,42.78,18621.0,36.3379,36.3464,36.3209,36.3209,18621.0
2018-07-17 14:40:00,42.78,42.82,42.76,42.82,66353.0,36.3209,36.3549,36.3039,36.3549,66353.0
2018-07-17 14:45:00,42.82,42.88,42.81,42.87,79442.0,36.3549,36.4058,36.3464,36.3973,79442.0
2018-07-17 14:50:00,42.86,42.89,42.81,42.81,61481.0,36.3888,36.4143,36.3464,36.3464,61481.0
2018-07-17 14:55:00,42.81,42.82,42.8,42.82,21808.0,36.3464,36.3549,36.3379,36.3549,21808.0
2018-07-17 15:00:00,42.82,42.82,42.78,42.8,46290.0,36.3549,36.3549,36.3209,36.3379,46290.0
2018-07-17 15:05:00,42.81,42.82,42.8,42.82,52435.0,36.3464,36.3549,36.3379,36.3549,52435.0
2018-07-17 15:10:00,42.82,42.87,42.81,42.86,63518.0,36.3549,36.3973,36.3464,36.3888,63518.0
2018-07-17 15:15:00,42.86,42.88,42.85,42.87,80976.0,36.3888,36.4058,36.3804,36.3973,80976.0
2018-07-17 15:20:00,42.87,42.94,42.87,42.93,111602.0,36.3973,36.4568,36.3973,36.4483,111602.0
2018-07-17 15:25:00,42.93,42.93,42.87,42.87,80344.0,36.4483,36.4483,36.3973,36.3973,80344.0
2018-07-17 15:30:00,42.88,42.89,42.87,42.88,122539.0,36.4058,36.4143,36.3973,36.4058,122539.0
2018-07-17 15:35:00,42.88,42.89,42.87,42.88,104365.0,36.4058,36.4143,36.3973,36.4058,104365.0
2018-07-17 15:40:00,42.89,42.95,42.87,42.95,193636.0,36.4143,36.4653,36.3973,36.4653,193636.0
2018-07-17 15:45:00,42.95,42.95,42.9,42.91,313358.0,36.4653,36.4653,36.4228,36.4313,313358.0
2018-07-17 15:50:00,42.91,42.92,42.85,42.86,387359.0,36.4313,36.4398,36.3804,36.3888,387359.0
2018-07-17 15:55:00,42.86,42.87,42.82,42.84,491975.0,36.3888,36.3973,36.3549,36.3719,491975.0
2018-07-18 09:30:00,42.7,42.7,42.47,42.68,227507.0,36.253,36.253,36.0577,36.236,227507.0
2018-07-18 09:35:00,42.69,42.73,42.58,42.62,80536.0,36.2445,36.2785,36.1511,36.1851,80536.0
2018-07-18 09:40:00,42.62,42.78,42.62,42.76,53696.0,36.1851,36.3209,36.1851,36.3039,53696.0
2018-07-18 09:45:00,42.75,42.76,42.69,42.69,53505.0,36.2955,36.3039,36.2445,36.2445,53505.0
2018-07-18 09:50:00,42.68,42.72,42.63,42.7,50887.0,36.236,36.27,36.1936,36.253,50887.0
2018-07-18 09:55:00,42.7,42.71,42.6,42.64,86561.0,36.253,36.2615,36.1681,36.2021,86561.0
2018-07-18 10:00:00,42.63,42.68,42.62,42.68,70887.0,36.1936,36.236,36.1851,36.236,70887.0
2018-07-18 10:05:00,42.68,42.68,42.61,42.63,201965.0,36.236,36.236,36.1766,36.1936,201965.0
2018-07-18 10:10:00,42.64,42.68,42.62,42.66,128418.0,36.2021,36.236,36.1851,36.219,128418.0
2018-07-18 10:15:00,42.66,42.7,42.65,42.69,97243.0,36.219,36.253,36.2106,36.2445,97243.0
2018-07-18 10:20:00,42.68,42.73,42.64,42.73,56051.0,36.236,36.2785,36.2021,36.2785,56051.0
2018-07-18 10:25:00,42.73,42.73,42.68,42.71,40878.0,36.2785,36.2785,36.236,36.2615,40878.0
2018-07-18 10:30:00,42.71,42.75,42.69,42.72,45295.0,36.2615,36.2955,36.2445,36.27,45295.0
2018-07-18 10:35:00,42.72,42.72,42.63,42.65,263294.0,36.27,36.27,36.1936,36.2106,263294.0
2018-07-18 10:40:00,42.64,42.66,42.56,42.57,131426.0,36.2021,36.219,36.1341,36.1426,131426.0
2018-07-18 10:45:00,42.56,42.56,42.51,42.55,47001.0,36.1341,36.1341,36.0917,36.1257,47001.0
2018-07-18 10:50:00,42.55,42.58,42.53,42.55,85512.0,36.1257,36.1511,36.1087,36.1257,85512.0
2018-07-18 10:55:00,42.55,42.58,42.52,42.52,93665.0,36.1257,36.1511,36.1002,36.1002,93665.0
2018-07-18 11:00:00,42.52,42.57,42.5,42.57,100141.0,36.1002,36.1426,36.0832,36.1426,100141.0
2018-07-18 11:05:00,42.57,42.58,42.55,42.57,33808.0,36.1426,36.1511,36.1257,36.1426,33808.0
2018-07-18 11:10:00,42.57,42.59,42.56,42.57,74522.0,36.1426,36.1596,36.1341,36.1426,74522.0
2018-07-18 11:15:00,42.56,42.58,42.54,42.54,69449.0,36.1341,36.1511,36.1172,36.1172,69449.0
2018-07-18 11:20:00,42.55,42.56,42.52,42.56,43777.0,36.1257,36.1341,36.1002,36.1341,43777.0
2018-07-18 11:25:00,42.55,42.61,42.54,42.56,107147.0,36.1257,36.1766,36.1172,36.1341,107147.0
2018-07-18 11:30:00,42.55,42.56,42.52,42.52,91414.0,36.1257,36.1341,36.1002,36.1002,91414.0
2018-07-18 11:35:00,42.53,42.53,42.46,42.5,55530.0,36.1087,36.1087,36.0492,36.0832,55530.0
2018-07-18 11:40:00,42.5,42.52,42.49,42.49,59216.0,36.0832,36.1002,36.0747,36.0747,59216.0
2018-07-18 11:45:00,42.5,42.51,42.49,42.49,24236.0,36.0832,36.0917,36.0747,36.0747,24236.0
2018-07-18 11:50:00,42.49,42.51,42.49,42.51,20183.0,36.0747,36.0917,36.0747,36.0917,20183.0
2018-07-18 11:55:00,42.51,42.53,42.5,42.52,21456.0,36.0917,36.1087,36.0832,36.1002,21456.0
2018-07-18 12:00:00,42.52,42.53,42.49,42.53,36322.0,36.1002,36.1087,36.0747,36.1087,36322.0
2018-07-18 12:05:00,42.54,42.54,42.53,42.53,14676.0,36.1172,36.1172,36.1087,36.1087,14676.0
2018-07-18 12:10:00,42.54,42.54,42.49,42.49,17761.0,36.1172,36.1172,36.0747,36.0747,17761.0
2018-07-18 12:15:00,42.49,42.51,42.47,42.48,64698.0,36.0747,36.0917,36.0577,36.0662,64698.0
2018-07-18 12:20:00,42.48,42.53,42.46,42.48,33858.0,36.0662,36.1087,36.0492,36.0662,33858.0
2018-07-18 12:25:00,42.48,42.53,42.48,42.52,20983.0,36.0662,36.1087,36.0662,36.1002,20983.0
2018-07-18 12:30:00,42.52,42.53,42.5,42.52,40543.0,36.1002,36.1087,36.0832,36.1002,40543.0
2018-07-18 12:35:00,42.52,42.54,42.52,42.54,24811.0,36.1002,36.1172,36.1002,36.1172,24811.0
2018-07-18 12:40:00,42.54,42.54,42.53,42.53,14321.0,36.1172,36.1172,36.1087,36.1087,14321.0
2018-07-18 12:45:00,42.54,42.54,42.5,42.51,25542.0,36.1172,36.1172,36.0832,36.0917,25542.0
2018-07-18 12:50:00,42.51,42.52,42.45,42.46,72905.0,36.0917,36.1002,36.0408,36.0492,72905.0
2018-07-18 12:55:00,42.46,42.46,42.45,42.45,11606.0,36.0492,36.0492,36.0408,36.0408,11606.0
2018-07-18 13:00:00,42.46,42.47,42.45,42.47,36782.0,36.0492,36.0577,36.0408,36.0577,36782.0
2018-07-18 13:05:00,42.47,42.51,42.46,42.51,166783.0,36.0577,36.0917,36.0492,36.0917,166783.0
2018-07-18 13:10:00,42.51,42.51,42.5,42.51,41216.0,36.0917,36.0917,36.0832,36.0917,41216.0
2018-07-18 13:15:00,42.51,42.51,42.42,42.43,150695.0,36.0917,36.0917,36.0153,36.0238,150695.0
2018-07-18 13:20:00,42.42,42.43,42.37,42.38,62025.0,36.0153,36.0238,35.9728,35.9813,62025.0
2018-07-18 13:25:00,42.37,42.4,42.37,42.38,27283.0,35.9728,35.9983,35.9728,35.9813,27283.0
2018-07-18 13:30:00,42.39,42.39,42.34,42.36,40740.0,35.9898,35.9898,35.9474,35.9643,40740.0
2018-07-18 13:35:00,42.36,42.37,42.34,42.34,25579.0,35.9643,35.9728,35.9474,35.9474,25579.0
2018-07-18 13:40:00,42.34,42.37,42.31,42.37,63858.0,35.9474,35.9728,35.9219,35.9728,63858.0
2018-07-18 13:45:00,42.36,42.39,42.34,42.35,52305.0,35.9643,35.9898,35.9474,35.9558,52305.0
2018-07-18 13:50:00,42.36,42.37,42.34,42.37,35266.0,35.9643,35.9728,35.9474,35.9728,35266.0
2018-07-18 13:55:00,42.37,42.37,42.35,42.37,29826.0,35.9728,35.9728,35.9558,35.9728,29826.0
2018-07-18 14:00:00,42.36,42.37,42.32,42.32,44476.0,35.9643,35.9728,35.9304,35.9304,44476.0
2018-07-18 14:05:00,42.33,42.33,42.31,42.32,26953.0,35.9389,35.9389,35.9219,35.9304,26953.0
2018-07-18 14:10:00,42.32,42.37,42.32,42.36,74809.0,35.9304,35.9728,35.9304,35.9643,74809.0
2018-07-18 14:15:00,42.36,42.37,42.33,42.34,77867.0,35.9643,35.9728,35.9389,35.9474,77867.0
2018-07-18 14:20:00,42.33,42.34,42.31,42.31,33121.0,35.9389,35.9474,35.9219,35.9219,33121.0
2018-07-18 14:25:00,42.32,42.35,42.31,42.34,62751.0,35.9304,35.9558,35.9219,35.9474,62751.0
2018-07-18 14:30:00,42.34,42.36,42.33,42.34,26632.0,35.9474,35.9643,35.9389,35.9474,26632.0
2018-07-18 14:35:00,42.34,42.37,42.32,42.37,52447.0,35.9474,35.9728,35.9304,35.9728,52447.0
2018-07-18 14:40:00,42.37,42.37,42.31,42.31,43821.0,35.9728,35.9728,35.9219,35.9219,43821.0
2018-07-18 14:45:00,42.31,42.32,42.28,42.28,76995.0,35.9219,35.9304,35.8964,35.8964,76995.0
2018-07-18 14:50:00,42.28,42.29,42.18,42.19,254884.0,35.8964,35.9049,35.8115,35.82,254884.0
2018-07-18 14:55:00,42.2,42.2,42.1,42.1,251908.0,35.8285,35.8285,35.7436,35.7436,251908.0
2018-07-18 15:00:00,42.1,42.13,42.07,42.09,88814.0,35.7436,35.7691,35.7181,35.7351,88814.0
2018-07-18 15:05:00,42.09,42.12,42.08,42.12,88484.0,35.7351,35.7606,35.7266,35.7606,88484.0
2018-07-18 15:10:00,42.12,42.16,42.11,42.15,82588.0,35.7606,35.7945,35.7521,35.786,82588.0
2018-07-18 15:15:00,42.15,42.15,42.13,42.14,46682.0,35.786,35.786,35.7691,35.7776,46682.0
2018-07-18 15:20:00,42.14,42.16,42.12,42.13,102731.0,35.7776,35.7945,35.7606,35.7691,102731.0
2018-07-18 15:25:00,42.13,42.21,42.12,42.16,89901.0,35.7691,35.837,35.7606,35.7945,89901.0
2018-07-18 15:30:00,42.16,42.21,42.16,42.19,55331.0,35.7945,35.837,35.7945,35.82,55331.0
2018-07-18 15:35:00,42.19,42.21,42.18,42.19,81032.0,35.82,35.837,35.8115,35.82,81032.0
2018-07-18 15:40:00,42.19,42.19,42.16,42.17,104113.0,35.82,35.82,35.7945,35.803,104113.0
2018-07-18 15:45:00,42.16,42.18,42.13,42.16,204230.0,35.7945,35.8115,35.7691,35.7945,204230.0
2018-07-18 15:50:00,42.15,42.18,42.13,42.14,216410.0,35.786,35.8115,35.7691,35.7776,216410.0
2018-07-18 15:55:00,42.14,42.15,42.1,42.12,420411.0,35.7776,35.786,35.7436,35.7606,420411.0
2018-07-19 09:30:00,42.08,42.22,42.0,42.11,204051.0,35.7266,35.8455,35.6587,35.7521,204051.0
2018-07-19 09:35:00,42.11,42.16,42.04,42.08,72020.0,35.7521,35.7945,35.6927,35.7266,72020.0
2018-07-19 09:40:00,42.08,42.08,41.97,42.0,54618.0,35.7266,35.7266,35.6332,35.6587,54618.0
2018-07-19 09:45:00,42.0,42.03,41.92,41.93,67807.0,35.6587,35.6842,35.5908,35.5993,67807.0
2018-07-19 09:50:00,41.94,42.0,41.9,41.99,86884.0,35.6078,35.6587,35.5738,35.6502,86884.0
2018-07-19 09:55:00,41.99,41.99,41.91,41.93,93071.0,35.6502,35.6502,35.5823,35.5993,93071.0
2018-07-19 10:00:00,41.93,42.01,41.93,42.0,51091.0,35.5993,35.6672,35.5993,35.6587,51091.0
2018-07-19 10:05:00,41.99,42.07,41.99,42.05,44283.0,35.6502,35.7181,35.6502,35.7011,44283.0
2018-07-19 10:10:00,42.05,42.06,41.96,41.99,162641.0,35.7011,35.7096,35.6247,35.6502,162641.0
2018-07-19 10:15:00,42.0,42.04,41.99,42.04,37342.0,35.6587,35.6927,35.6502,35.6927,37342.0
2018-07-19 10:20:00,42.05,42.05,42.0,42.04,105236.0,35.7011,35.7011,35.6587,35.6927,105236.0
2018-07-19 10:25:00,42.04,42.07,42.02,42.02,38595.0,35.6927,35.7181,35.6757,35.6757,38595.0
2018-07-19 10:30:00,42.03,42.04,41.99,42.03,79963.0,35.6842,35.6927,35.6502,35.6842,79963.0
2018-07-19 10:35:00,42.03,42.04,42.0,42.01,22873.0,35.6842,35.6927,35.6587,35.6672,22873.0
2018-07-19 10:40:00,42.01,42.04,41.98,41.98,32625.0,35.6672,35.6927,35.6417,35.6417,32625.0
2018-07-19 10:45:00,41.98,42.03,41.97,42.02,67692.0,35.6417,35.6842,35.6332,35.6757,67692.0
2018-07-19 10:50:00,42.01,42.04,42.0,42.04,30192.0,35.6672,35.6927,35.6587,35.6927,30192.0
2018-07-19 10:55:00,42.03,42.04,42.02,42.02,20686.0,35.6842,35.6927,35.6757,35.6757,20686.0
2018-07-19 11:00:00,42.02,42.07,41.98,41.98,78974.0,35.6757,35.7181,35.6417,35.6417,78974.0
2018-07-19 11:05:00,41.99,42.06,41.98,42.04,61297.0,35.6502,35.7096,35.6417,35.6927,61297.0
2018-07-19 11:10:00,42.05,42.17,42.04,42.14,68188.0,35.7011,35.803,35.6927,35.7776,68188.0
2018-07-19 11:15:00,42.15,42.17,42.12,42.15,43023.0,35.786,35.803,35.7606,35.786,43023.0
2018-07-19 11:20:00,42.15,42.15,42.09,42.15,102080.0,35.786,35.786,35.7351,35.786,102080.0
2018-07-19 11:25:00,42.14,42.2,42.1,42.19,142826.0,35.7776,35.8285,35.7436,35.82,142826.0
2018-07-19 11:30:00,42.19,42.22,42.17,42.21,76550.0,35.82,35.8455,35.803,35.837,76550.0
2018-07-19 11:35:00,42.21,42.24,42.2,42.23,56046.0,35.837,35.8625,35.8285,35.854,56046.0
2018-07-19 11:40:00,42.21,42.23,42.18,42.19,30358.0,35.837,35.854,35.8115,35.82,30358.0
2018-07-19 11:45:00,42.2,42.25,42.19,42.22,26943.0,35.8285,35.8709,35.82,35.8455,26943.0
2018-07-19 11:50:00,42.22,42.27,42.22,42.26,39781.0,35.8455,35.8879,35.8455,35.8794,39781.0
2018-07-19 11:55:00,42.26,42.32,42.25,42.31,39495.0,35.8794,35.9304,35.8709,35.9219,39495.0
2018-07-19 12:00:00,42.31,42.34,42.29,42.34,55128.0,35.9219,35.9474,35.9049,35.9474,55128.0
2018-07-19 12:05:00,42.33,42.38,42.32,42.38,23962.0,35.9389,35.9813,35.9304,35.9813,23962.0
2018-07-19 12:10:00,42.38,42.38,42.35,42.37,41814.0,35.9813,35.9813,35.9558,35.9728,41814.0
2018-07-19 12:15:00,42.37,42.39,42.35,42.37,36059.0,35.9728,35.9898,35.9558,35.9728,36059.0
2018-07-19 12:20:00,42.36,42.39,42.35,42.38,42473.0,35.9643,35.9898,35.9558,35.9813,42473.0
2018-07-19 12:25:00,42.38,42.42,42.37,42.42,22488.0,35.9813,36.0153,35.9728,36.0153,22488.0
2018-07-19 12:30:00,42.42,42.43,42.4,42.41,24227.0,36.0153,36.0238,35.9983,36.0068,24227.0
2018-07-19 12:35:00,42.41,42.44,42.4,42.42,21727.0,36.0068,36.0323,35.9983,36.0153,21727.0
2018-07-19 12:40:00,42.42,42.45,42.39,42.45,25083.0,36.0153,36.0408,35.9898,36.0408,25083.0
2018-07-19 12:45:00,42.44,42.45,42.4,42.41,18959.0,36.0323,36.0408,35.9983,36.0068,18959.0
2018-07-19 12:50:00,42.41,42.41,42.39,42.4,20413.0,36.0068,36.0068,35.9898,35.9983,20413.0
2018-07-19 12:55:00,42.4,42.41,42.39,42.4,21018.0,35.9983,36.0068,35.9898,35.9983,21018.0
2018-07-19 13:00:00,42.4,42.51,42.38,42.41,69720.0,35.9983,36.0917,35.9813,36.0068,69720.0
2018-07-19 13:05:00,42.4,42.43,42.37,42.39,54217.0,35.9983,36.0238,35.9728,35.9898,54217.0
2018-07-19 13:10:00,42.39,42.42,42.38,42.39,22672.0,35.9898,36.0153,35.9813,35.9898,22672.0
2018-07-19 13:15:00,42.4,42.44,42.4,42.44,12163.0,35.9983,36.0323,35.9983,36.0323,12163.0
2018-07-19 13:20:00,42.44,42.48,42.43,42.47,24736.0,36.0323,36.0662,36.0238,36.0577,24736.0
2018-07-19 13:25:00,42.48,42.51,42.46,42.5,51812.0,36.0662,36.0917,36.0492,36.0832,51812.0
2018-07-19 13:30:00,42.5,42.5,42.46,42.47,49185.0,36.0832,36.0832,36.0492,36.0577,49185.0
2018-07-19 13:35:00,42.47,42.51,42.46,42.49,23441.0,36.0577,36.0917,36.0492,36.0747,23441.0
2018-07-19 13:40:00,42.49,42.5,42.48,42.5,25668.0,36.0747,36.0832,36.0662,36.0832,25668.0
2018-07-19 13:45:00,42.5,42.5,42.45,42.45,30373.0,36.0832,36.0832,36.0408,36.0408,30373.0
2018-07-19 13:50:00,42.45,42.47,42.43,42.47,29047.0,36.0408,36.0577,36.0238,36.0577,29047.0
2018-07-19 13:55:00,42.47,42.49,42.45,42.48,30229.0,36.0577,36.0747,36.0408,36.0662,30229.0
2018-07-19 14:00:00,42.48,42.49,42.46,42.47,33795.0,36.0662,36.0747,36.0492,36.0577,33795.0
2018-07-19 14:05:00,42.47,42.47,42.44,42.46,23601.0,36.0577,36.0577,36.0323,36.0492,23601.0
2018-07-19 14:10:00,42.47,42.47,42.37,42.4,155140.0,36.0577,36.0577,35.9728,35.9983,155140.0
2018-07-19 14:15:00,42.4,42.41,42.38,42.41,28161.0,35.9983,36.0068,35.9813,36.0068,28161.0
2018-07-19 14:20:00,42.4,42.41,42.36,42.37,29958.0,35.9983,36.0068,35.9643,35.9728,29958.0
2018-07-19 14:25:00,42.37,42.37,42.31,42.34,54820.0,35.9728,35.9728,35.9219,35.9474,54820.0
2018-07-19 14:30:00,42.35,42.35,42.3,42.3,78731.0,35.9558,35.9558,35.9134,35.9134,78731.0
2018-07-19 14:35:00,42.3,42.31,42.28,42.31,53058.0,35.9134,35.9219,35.8964,35.9219,53058.0
2018-07-19 14:40:00,42.3,42.31,42.27,42.29,37184.0,35.9134,35.9219,35.8879,35.9049,37184.0
2018-07-19 14:45:00,42.3,42.3,42.26,42.28,42100.0,35.9134,35.9134,35.8794,35.8964,42100.0
2018-07-19 14:50:00,42.28,42.3,42.25,42.27,68993.0,35.8964,35.9134,35.8709,35.8879,68993.0
2018-07-19 14:55:00,42.27,42.3,42.26,42.3,43869.0,35.8879,35.9134,35.8794,35.9134,43869.0
2018-07-19 15:00:00,42.3,42.36,42.29,42.36,30920.0,35.9134,35.9643,35.9049,35.9643,30920.0
2018-07-19 15:05:00,42.36,42.37,42.36,42.37,36924.0,35.9643,35.9728,35.9643,35.9728,36924.0
2018-07-19 15:10:00,42.37,42.37,42.35,42.37,115742.0,35.9728,35.9728,35.9558,35.9728,115742.0
2018-07-19 15:15:00,42.36,42.39,42.36,42.37,97679.0,35.9643,35.9898,35.9643,35.9728,97679.0
2018-07-19 15:20:00,42.37,42.37,42.33,42.36,62256.0,35.9728,35.9728,35.9389,35.9643,62256.0
2018-07-19 15:25:00,42.36,42.36,42.29,42.3,29232.0,35.9643,35.9643,35.9049,35.9134,29232.0
2018-07-19 15:30:00,42.3,42.34,42.28,42.29,81182.0,35.9134,35.9474,35.8964,35.9049,81182.0
2018-07-19 15:35:00,42.3,42.33,42.28,42.32,56980.0,35.9134,35.9389,35.8964,35.9304,56980.0
2018-07-19 15:40:00,42.31,42.32,42.27,42.31,71638.0,35.9219,35.9304,35.8879,35.9219,71638.0
2018-07-19 15:45:00,42.3,42.31,42.25,42.26,103012.0,35.9134,35.9219,35.8709,35.8794,103012.0
2018-07-19 15:50:00,42.27,42.27,42.18,42.22,237520.0,35.8879,35.8879,35.8115,35.8455,237520.0
2018-07-19 15:55:00,42.22,42.27,42.2,42.24,408911.0,35.8455,35.8879,35.8285,35.8625,408911.0
2018-07-20 09:30:00,42.34,42.34,42.16,42.22,420631.0,35.9474,35.9474,35.7945,35.8455,420631.0
2018-07-20 09:35:00,42.2,42.24,42.14,42.14,51665.0,35.8285,35.8625,35.7776,35.7776,51665.0
2018-07-20 09:40:00,42.15,42.17,42.12,42.13,136703.0,35.786,35.803,35.7606,35.7691,136703.0
2018-07-20 09:45:00,42.12,42.21,42.09,42.18,68484.0,35.7606,35.837,35.7351,35.8115,68484.0
2018-07-20 09:50:00,42.18,42.3,42.17,42.28,137808.0,35.8115,35.9134,35.803,35.8964,137808.0
2018-07-20 09:55:00,42.3,42.44,42.26,42.38,204254.0,35.9134,36.0323,35.8794,35.9813,204254.0
2018-07-20 10:00:00,42.37,42.39,42.31,42.32,36914.0,35.9728,35.9898,35.9219,35.9304,36914.0
2018-07-20 10:05:00,42.32,42.34,42.28,42.32,25344.0,35.9304,35.9474,35.8964,35.9304,25344.0
2018-07-20 10:10:00,42.31,42.39,42.31,42.36,19210.0,35.9219,35.9898,35.9219,35.9643,19210.0
2018-07-20 10:15:00,42.37,42.41,42.36,42.41,14276.0,35.9728,36.0068,35.9643,36.0068,14276.0
2018-07-20 10:20:00,42.41,42.45,42.4,42.41,59909.0,36.0068,36.0408,35.9983,36.0068,59909.0
2018-07-20 10:25:00,42.4,42.4,42.36,42.4,22573.0,35.9983,35.9983,35.9643,35.9983,22573.0
2018-07-20 10:30:00,42.4,42.48,42.39,42.46,35126.0,35.9983,36.0662,35.9898,36.0492,35126.0
2018-07-20 10:35:00,42.46,42.56,42.44,42.52,118303.0,36.0492,36.1341,36.0323,36.1002,118303.0
2018-07-20 10:40:00,42.52,42.52,42.46,42.48,52243.0,36.1002,36.1002,36.0492,36.0662,52243.0
2018-07-20 10:45:00,42.49,42.56,42.49,42.51,24797.0,36.0747,36.1341,36.0747,36.0917,24797.0
2018-07-20 10:50:00,42.5,42.53,42.49,42.5,50524.0,36.0832,36.1087,36.0747,36.0832,50524.0
2018-07-20 10:55:00,42.49,42.5,42.48,42.49,21130.0,36.0747,36.0832,36.0662,36.0747,21130.0
2018-07-20 11:00:00,42.49,42.52,42.47,42.49,130308.0,36.0747,36.1002,36.0577,36.0747,130308.0
2018-07-20 11:05:00,42.49,42.49,42.43,42.46,13518.0,36.0747,36.0747,36.0238,36.0492,13518.0
2018-07-20 11:10:00,42.45,42.51,42.45,42.5,17745.0,36.0408,36.0917,36.0408,36.0832,17745.0
2018-07-20 11:15:00,42.5,42.56,42.49,42.53,64274.0,36.0832,36.1341,36.0747,36.1087,64274.0
2018-07-20 11:20:00,42.52,42.54,42.49,42.49,49415.0,36.1002,36.1172,36.0747,36.0747,49415.0
2018-07-20 11:25:00,42.5,42.55,42.48,42.49,78169.0,36.0832,36.1257,36.0662,36.0747,78169.0
2018-07-20 11:30:00,42.5,42.54,42.49,42.5,53990.0,36.0832,36.1172,36.0747,36.0832,53990.0
2018-07-20 11:35:00,42.5,42.53,42.48,42.49,59289.0,36.0832,36.1087,36.0662,36.0747,59289.0
2018-07-20 11:40:00,42.49,42.52,42.49,42.52,24450.0,36.0747,36.1002,36.0747,36.1002,24450.0
2018-07-20 11:45:00,42.51,42.53,42.5,42.52,31269.0,36.0917,36.1087,36.0832,36.1002,31269.0
2018-07-20 11:50:00,42.52,42.53,42.48,42.48,16140.0,36.1002,36.1087,36.0662,36.0662,16140.0
2018-07-20 11:55:00,42.48,42.52,42.48,42.5,32495.0,36.0662,36.1002,36.0662,36.0832,32495.0
2018-07-20 12:00:00,42.5,42.54,42.49,42.5,25820.0,36.0832,36.1172,36.0747,36.0832,25820.0
2018-07-20 12:05:00,42.5,42.51,42.47,42.47,35227.0,36.0832,36.0917,36.0577,36.0577,35227.0
2018-07-20 12:10:00,42.48,42.48,42.43,42.43,15878.0,36.0662,36.0662,36.0238,36.0238,15878.0
2018-07-20 12:15:00,42.44,42.45,42.43,42.44,11636.0,36.0323,36.0408,36.0238,36.0323,11636.0
2018-07-20 12:20:00,42.43,42.48,42.43,42.46,34254.0,36.0238,36.0662,36.0238,36.0492,34254.0
2018-07-20 12:25:00,42.47,42.51,42.47,42.5,29949.0,36.0577,36.0917,36.0577,36.0832,29949.0
2018-07-20 12:30:00,42.49,42.5,42.46,42.46,14172.0,36.0747,36.0832,36.0492,36.0492,14172.0
2018-07-20 12:35:00,42.45,42.51,42.45,42.51,29034.0,36.0408,36.0917,36.0408,36.0917,29034.0
2018-07-20 12:40:00,42.51,42.52,42.49,42.5,20954.0,36.0917,36.1002,36.0747,36.0832,20954.0
2018-07-20 12:45:00,42.49,42.5,42.49,42.5,7830.0,36.0747,36.0832,36.0747,36.0832,7830.0
2018-07-20 12:50:00,42.5,42.53,42.49,42.49,18463.0,36.0832,36.1087,36.0747,36.0747,18463.0
2018-07-20 12:55:00,42.49,42.51,42.48,42.5,13531.0,36.0747,36.0917,36.0662,36.0832,13531.0
2018-07-20 13:00:00,42.51,42.51,42.48,42.49,19630.0,36.0917,36.0917,36.0662,36.0747,19630.0
2018-07-20 13:05:00,42.49,42.49,42.46,42.46,7824.0,36.0747,36.0747,36.0492,36.0492,7824.0
2018-07-20 13:10:00,42.46,42.46,42.45,42.46,4416.0,36.0492,36.0492,36.0408,36.0492,4416.0
2018-07-20 13:15:00,42.46,42.46,42.42,42.42,16566.0,36.0492,36.0492,36.0153,36.0153,16566.0
2018-07-20 13:20:00,42.42,42.43,42.4,42.41,13277.0,36.0153,36.0238,35.9983,36.0068,13277.0
2018-07-20 13:25:00,42.41,42.41,42.39,42.4,16450.0,36.0068,36.0068,35.9898,35.9983,16450.0
2018-07-20 13:30:00,42.4,42.42,42.39,42.41,22618.0,35.9983,36.0153,35.9898,36.0068,22618.0
2018-07-20 13:35:00,42.41,42.41,42.35,42.36,51594.0,36.0068,36.0068,35.9558,35.9643,51594.0
2018-07-20 13:40:00,42.36,42.37,42.34,42.36,34127.0,35.9643,35.9728,35.9474,35.9643,34127.0
2018-07-20 13:45:00,42.36,42.41,42.34,42.4,74656.0,35.9643,36.0068,35.9474,35.9983,74656.0
2018-07-20 13:50:00,42.4,42.41,42.37,42.37,32924.0,35.9983,36.0068,35.9728,35.9728,32924.0
2018-07-20 13:55:00,42.37,42.39,42.36,42.38,34662.0,35.9728,35.9898,35.9643,35.9813,34662.0
2018-07-20 14:00:00,42.38,42.42,42.37,42.4,84338.0,35.9813,36.0153,35.9728,35.9983,84338.0
2018-07-20 14:05:00,42.4,42.4,42.35,42.35,60673.0,35.9983,35.9983,35.9558,35.9558,60673.0
2018-07-20 14:10:00,42.35,42.37,42.33,42.35,18949.0,35.9558,35.9728,35.9389,35.9558,18949.0
2018-07-20 14:15:00,42.35,42.37,42.34,42.34,141174.0,35.9558,35.9728,35.9474,35.9474,141174.0
2018-07-20 14:20:00,42.34,42.34,42.31,42.33,25454.0,35.9474,35.9474,35.9219,35.9389,25454.0
2018-07-20 14:25:00,42.32,42.33,42.29,42.31,36997.0,35.9304,35.9389,35.9049,35.9219,36997.0
2018-07-20 14:30:00,42.31,42.32,42.27,42.28,18858.0,35.9219,35.9304,35.8879,35.8964,18858.0
2018-07-20 14:35:00,42.28,42.29,42.19,42.22,101268.0,35.8964,35.9049,35.82,35.8455,101268.0
2018-07-20 14:40:00,42.23,42.26,42.22,42.25,18983.0,35.854,35.8794,35.8455,35.8709,18983.0
2018-07-20 14:45:00,42.26,42.3,42.25,42.3,126481.0,35.8794,35.9134,35.8709,35.9134,126481.0
2018-07-20 14:50:00,42.3,42.32,42.3,42.31,547394.0,35.9134,35.9304,35.9134,35.9219,547394.0
2018-07-20 14:55:00,42.3,42.33,42.28,42.33,42870.0,35.9134,35.9389,35.8964,35.9389,42870.0
2018-07-20 15:00:00,42.32,42.35,42.32,42.33,28346.0,35.9304,35.9558,35.9304,35.9389,28346.0
2018-07-20 15:05:00,42.34,42.35,42.31,42.33,21557.0,35.9474,35.9558,35.9219,35.9389,21557.0
2018-07-20 15:10:00,42.32,42.34,42.31,42.33,24782.0,35.9304,35.9474,35.9219,35.9389,24782.0
2018-07-20 15:15:00,42.33,42.34,42.3,42.34,43733.0,35.9389,35.9474,35.9134,35.9474,43733.0
2018-07-20 15:20:00,42.34,42.34,42.31,42.33,30920.0,35.9474,35.9474,35.9219,35.9389,30920.0
2018-07-20 15:25:00,42.34,42.35,42.32,42.34,38995.0,35.9474,35.9558,35.9304,35.9474,38995.0
2018-07-20 15:30:00,42.35,42.35,42.32,42.33,50888.0,35.9558,35.9558,35.9304,35.9389,50888.0
2018-07-20 15:35:00,42.34,42.35,42.32,42.35,95165.0,35.9474,35.9558,35.9304,35.9558,95165.0
2018-07-20 15:40:00,42.34,42.41,42.33,42.4,78074.0,35.9474,36.0068,35.9389,35.9983,78074.0
2018-07-20 15:45:00,42.4,42.42,42.37,42.41,107353.0,35.9983,36.0153,35.9728,36.0068,107353.0
2018-07-20 15:50:00,42.41,42.45,42.36,42.45,157446.0,36.0068,36.0408,35.9643,36.0408,157446.0
2018-07-20 15:55:00,42.45,42.48,42.43,42.45,538743.0,36.0408,36.0662,36.0238,36.0408,538743.0
2018-07-23 09:30:00,42.37,42.37,42.17,42.2,163321.0,35.9728,35.9728,35.803,35.8285,163321.0
2018-07-23 09:35:00,42.2,42.25,42.14,42.17,78355.0,35.8285,35.8709,35.7776,35.803,78355.0
2018-07-23 09:40:00,42.18,42.22,42.13,42.13,56189.0,35.8115,35.8455,35.7691,35.7691,56189.0
2018-07-23 09:45:00,42.13,42.15,42.1,42.11,109870.0,35.7691,35.786,35.7436,35.7521,109870.0
2018-07-23 09:50:00,42.1,42.12,42.03,42.04,84198.0,35.7436,35.7606,35.6842,35.6927,84198.0
2018-07-23 09:55:00,42.04,42.13,42.02,42.08,78756.0,35.6927,35.7691,35.6757,35.7266,78756.0
2018-07-23 10:00:00,42.08,42.1,42.03,42.1,32779.0,35.7266,35.7436,35.6842,35.7436,32779.0
2018-07-23 10:05:00,42.09,42.13,42.03,42.03,113977.0,35.7351,35.7691,35.6842,35.6842,113977.0
2018-07-23 10:10:00,42.02,42.07,42.02,42.05,40734.0,35.6757,35.7181,35.6757,35.7011,40734.0
2018-07-23 10:15:00,42.05,42.13,42.04,42.1,26654.0,35.7011,35.7691,35.6927,35.7436,26654.0
2018-07-23 10:20:00,42.11,42.12,42.03,42.06,109949.0,35.7521,35.7606,35.6842,35.7096,109949.0
2018-07-23 10:25:00,42.07,42.12,42.04,42.05,29555.0,35.7181,35.7606,35.6927,35.7011,29555.0
2018-07-23 10:30:00,42.05,42.06,41.97,41.97,40100.0,35.7011,35.7096,35.6332,35.6332,40100.0
2018-07-23 10:35:00,41.97,41.99,41.92,41.98,61211.0,35.6332,35.6502,35.5908,35.6417,61211.0
2018-07-23 10:40:00,41.98,42.05,41.98,42.05,59976.0,35.6417,35.7011,35.6417,35.7011,59976.0
2018-07-23 10:45:00,42.05,42.13,42.04,42.13,43490.0,35.7011,35.7691,35.6927,35.7691,43490.0
2018-07-23 10:50:00,42.13,42.13,42.1,42.12,32671.0,35.7691,35.7691,35.7436,35.7606,32671.0
2018-07-23 10:55:00,42.12,42.14,42.1,42.13,31036.0,35.7606,35.7776,35.7436,35.7691,31036.0
2018-07-23 11:00:00,42.13,42.14,42.09,42.13,30194.0,35.7691,35.7776,35.7351,35.7691,30194.0
2018-07-23 11:05:00,42.14,42.15,42.07,42.09,46368.0,35.7776,35.786,35.7181,35.7351,46368.0
2018-07-23 11:10:00,42.1,42.13,42.06,42.06,49704.0,35.7436,35.7691,35.7096,35.7096,49704.0
2018-07-23 11:15:00,42.06,42.06,42.01,42.04,64197.0,35.7096,35.7096,35.6672,35.6927,64197.0
2018-07-23 11:20:00,42.04,42.08,42.03,42.06,64763.0,35.6927,35.7266,35.6842,35.7096,64763.0
2018-07-23 11:25:00,42.05,42.07,42.0,42.01,49171.0,35.7011,35.7181,35.6587,35.6672,49171.0
2018-07-23 11:30:00,42.01,42.05,42.0,42.04,68158.0,35.6672,35.7011,35.6587,35.6927,68158.0
2018-07-23 11:35:00,42.03,42.06,42.01,42.02,42892.0,35.6842,35.7096,35.6672,35.6757,42892.0
2018-07-23 11:40:00,42.02,42.06,42.0,42.04,53994.0,35.6757,35.7096,35.6587,35.6927,53994.0
2018-07-23 11:45:00,42.04,42.05,42.02,42.02,28927.0,35.6927,35.7011,35.6757,35.6757,28927.0
2018-07-23 11:50:00,42.03,42.03,41.97,42.0,32133.0,35.6842,35.6842,35.6332,35.6587,32133.0
2018-07-23 11:55:00,42.01,42.01,41.96,41.98,54201.0,35.6672,35.6672,35.6247,35.6417,54201.0
2018-07-23 12:00:00,41.97,42.01,41.97,41.98,34490.0,35.6332,35.6672,35.6332,35.6417,34490.0
2018-07-23 12:05:00,41.98,42.0,41.97,41.98,27604.0,35.6417,35.6587,35.6332,35.6417,27604.0
2018-07-23 12:10:00,41.99,41.99,41.93,41.93,190734.0,35.6502,35.6502,35.5993,35.5993,190734.0
2018-07-23 12:15:00,41.94,41.95,41.9,41.9,245266.0,35.6078,35.6162,35.5738,35.5738,245266.0
2018-07-23 12:20:00,41.9,41.9,41.87,41.88,53871.0,35.5738,35.5738,35.5483,35.5568,53871.0
2018-07-23 12:25:00,41.89,41.92,41.87,41.92,47327.0,35.5653,35.5908,35.5483,35.5908,47327.0
2018-07-23 12:30:00,41.93,41.93,41.88,41.9,23029.0,35.5993,35.5993,35.5568,35.5738,23029.0
2018-07-23 12:35:00,41.91,41.92,41.9,41.9,33661.0,35.5823,35.5908,35.5738,35.5738,33661.0
2018-07-23 12:40:00,41.89,41.9,41.85,41.86,26831.0,35.5653,35.5738,35.5313,35.5398,26831.0
2018-07-23 12:45:00,41.85,41.87,41.84,41.85,39006.0,35.5313,35.5483,35.5229,35.5313,39006.0
2018-07-23 12:50:00,41.85,41.85,41.81,41.82,31143.0,35.5313,35.5313,35.4974,35.5059,31143.0
2018-07-23 12:55:00,41.82,41.83,41.81,41.82,23331.0,35.5059,35.5144,35.4974,35.5059,23331.0
2018-07-23 13:00:00,41.82,41.82,41.76,41.77,105841.0,35.5059,35.5059,35.4549,35.4634,105841.0
2018-07-23 13:05:00,41.77,41.77,41.74,41.76,66939.0,35.4634,35.4634,35.4379,35.4549,66939.0
2018-07-23 13:10:00,41.76,41.77,41.74,41.74,64004.0,35.4549,35.4634,35.4379,35.4379,64004.0
2018-07-23 13:15:00,41.75,41.76,41.68,41.7,103375.0,35.4464,35.4549,35.387,35.404,103375.0
2018-07-23 13:20:00,41.69,41.71,41.65,41.66,72977.0,35.3955,35.4125,35.3615,35.37,72977.0
2018-07-23 13:25:00,41.66,41.66,41.6,41.64,100317.0,35.37,35.37,35.3191,35.353,100317.0
2018-07-23 13:30:00,41.64,41.64,41.59,41.59,30657.0,35.353,35.353,35.3106,35.3106,30657.0
2018-07-23 13:35:00,41.59,41.61,41.58,41.59,45280.0,35.3106,35.3276,35.3021,35.3106,45280.0
2018-07-23 13:40:00,41.58,41.6,41.57,41.59,34039.0,35.3021,35.3191,35.2936,35.3106,34039.0
2018-07-23 13:45:00,41.59,41.61,41.56,41.57,80568.0,35.3106,35.3276,35.2851,35.2936,80568.0
2018-07-23 13:50:00,41.58,41.65,41.57,41.64,57266.0,35.3021,35.3615,35.2936,35.353,57266.0
2018-07-23 13:55:00,41.64,41.68,41.63,41.66,65881.0,35.353,35.387,35.3446,35.37,65881.0
2018-07-23 14:00:00,41.65,41.66,41.63,41.64,36570.0,35.3615,35.37,35.3446,35.353,36570.0
2018-07-23 14:05:00,41.64,41.64,41.58,41.59,31246.0,35.353,35.353,35.3021,35.3106,31246.0
2018-07-23 14:10:00,41.58,41.6,41.54,41.54,112954.0,35.3021,35.3191,35.2681,35.2681,112954.0
2018-07-23 14:15:00,41.55,41.61,41.5,41.58,177552.0,35.2766,35.3276,35.2342,35.3021,177552.0
2018-07-23 14:20:00,41.58,41.65,41.57,41.63,64838.0,35.3021,35.3615,35.2936,35.3446,64838.0
2018-07-23 14:25:00,41.63,41.65,41.6,41.63,69927.0,35.3446,35.3615,35.3191,35.3446,69927.0
2018-07-23 14:30:00,41.62,41.64,41.62,41.62,46151.0,35.3361,35.353,35.3361,35.3361,46151.0
2018-07-23 14:35:00,41.62,41.66,41.61,41.63,68335.0,35.3361,35.37,35.3276,35.3446,68335.0
2018-07-23 14:40:00,41.63,41.64,41.58,41.59,62311.0,35.3446,35.353,35.3021,35.3106,62311.0
2018-07-23 14:45:00,41.59,41.62,41.59,41.61,82462.0,35.3106,35.3361,35.3106,35.3276,82462.0
2018-07-23 14:50:00,41.61,41.62,41.59,41.6,40363.0,35.3276,35.3361,35.3106,35.3191,40363.0
2018-07-23 14:55:00,41.6,41.6,41.58,41.6,22354.0,35.3191,35.3191,35.3021,35.3191,22354.0
2018-07-23 15:00:00,41.59,41.63,41.59,41.6,37773.0,35.3106,35.3446,35.3106,35.3191,37773.0
2018-07-23 15:05:00,41.6,41.65,41.6,41.64,78969.0,35.3191,35.3615,35.3191,35.353,78969.0
2018-07-23 15:10:00,41.65,41.65,41.63,41.64,44521.0,35.3615,35.3615,35.3446,35.353,44521.0
2018-07-23 15:15:00,41.64,41.64,41.63,41.63,22260.0,35.353,35.353,35.3446,35.3446,22260.0
2018-07-23 15:20:00,41.64,41.65,41.61,41.63,75183.0,35.353,35.3615,35.3276,35.3446,75183.0
2018-07-23 15:25:00,41.63,41.63,41.61,41.62,61906.0,35.3446,35.3446,35.3276,35.3361,61906.0
2018-07-23 15:30:00,41.62,41.66,41.61,41.66,75270.0,35.3361,35.37,35.3276,35.37,75270.0
2018-07-23 15:35:00,41.66,41.67,41.64,41.67,68235.0,35.37,35.3785,35.353,35.3785,68235.0
2018-07-23 15:40:00,41.66,41.7,41.65,41.7,104517.0,35.37,35.404,35.3615,35.404,104517.0
2018-07-23 15:45:00,41.7,41.75,41.69,41.73,141151.0,35.404,35.4464,35.3955,35.4295,141151.0
2018-07-23 15:50:00,41.74,41.75,41.69,41.71,130488.0,35.4379,35.4464,35.3955,35.4125,130488.0
2018-07-23 15:55:00,41.71,41.71,41.65,41.67,356554.0,35.4125,35.4125,35.3615,35.3785,356554.0
2018-07-24 09:30:00,41.58,41.58,41.08,41.45,381398.0,35.3021,35.3021,34.8776,35.1917,381398.0
2018-07-24 09:35:00,41.46,41.59,41.38,41.58,161239.0,35.2002,35.3106,35.1323,35.3021,161239.0
2018-07-24 09:40:00,41.57,41.66,41.52,41.54,98527.0,35.2936,35.37,35.2512,35.2681,98527.0
2018-07-24 09:45:00,41.54,41.62,41.49,41.61,95993.0,35.2681,35.3361,35.2257,35.3276,95993.0
2018-07-24 09:50:00,41.6,41.62,41.55,41.6,107921.0,35.3191,35.3361,35.2766,35.3191,107921.0
2018-07-24 09:55:00,41.6,41.65,41.51,41.54,163716.0,35.3191,35.3615,35.2427,35.2681,163716.0
2018-07-24 10:00:00,41.54,41.6,41.52,41.57,76979.0,35.2681,35.3191,35.2512,35.2936,76979.0
2018-07-24 10:05:00,41.57,41.6,41.44,41.45,104546.0,35.2936,35.3191,35.1832,35.1917,104546.0
2018-07-24 10:10:00,41.46,41.49,41.34,41.37,111564.0,35.2002,35.2257,35.0983,35.1238,111564.0
2018-07-24 10:15:00,41.37,41.5,41.34,41.5,132227.0,35.1238,35.2342,35.0983,35.2342,132227.0
2018-07-24 10:20:00,41.5,41.54,41.48,41.5,49320.0,35.2342,35.2681,35.2172,35.2342,49320.0
2018-07-24 10:25:00,41.49,41.56,41.49,41.54,54390.0,35.2257,35.2851,35.2257,35.2681,54390.0
2018-07-24 10:30:00,41.54,41.55,41.51,41.53,43562.0,35.2681,35.2766,35.2427,35.2597,43562.0
2018-07-24 10:35:00,41.53,41.61,41.52,41.61,47242.0,35.2597,35.3276,35.2512,35.3276,47242.0
2018-07-24 10:40:00,41.61,41.64,41.58,41.6,67326.0,35.3276,35.353,35.3021,35.3191,67326.0
2018-07-24 10:45:00,41.6,41.64,41.54,41.64,377434.0,35.3191,35.353,35.2681,35.353,377434.0
2018-07-24 10:50:00,41.64,41.7,41.62,41.67,93647.0,35.353,35.404,35.3361,35.3785,93647.0
2018-07-24 10:55:00,41.66,41.71,41.65,41.7,74617.0,35.37,35.4125,35.3615,35.404,74617.0
2018-07-24 11:00:00,41.71,41.73,41.64,41.65,68084.0,35.4125,35.4295,35.353,35.3615,68084.0
2018-07-24 11:05:00,41.65,41.66,41.6,41.66,74199.0,35.3615,35.37,35.3191,35.37,74199.0
2018-07-24 11:10:00,41.66,41.67,41.59,41.6,77420.0,35.37,35.3785,35.3106,35.3191,77420.0
2018-07-24 11:15:00,41.61,41.63,41.59,41.62,45546.0,35.3276,35.3446,35.3106,35.3361,45546.0
2018-07-24 11:20:00,41.62,41.66,41.58,41.65,54607.0,35.3361,35.37,35.3021,35.3615,54607.0
2018-07-24 11:25:00,41.66,41.67,41.62,41.66,58596.0,35.37,35.3785,35.3361,35.37,58596.0
2018-07-24 11:30:00,41.66,41.67,41.62,41.63,55993.0,35.37,35.3785,35.3361,35.3446,55993.0
2018-07-24 11:35:00,41.63,41.66,41.59,41.65,175599.0,35.3446,35.37,35.3106,35.3615,175599.0
2018-07-24 11:40:00,41.65,41.65,41.6,41.62,37342.0,35.3615,35.3615,35.3191,35.3361,37342.0
2018-07-24 11:45:00,41.62,41.65,41.61,41.62,59897.0,35.3361,35.3615,35.3276,35.3361,59897.0
2018-07-24 11:50:00,41.63,41.64,41.59,41.64,37196.0,35.3446,35.353,35.3106,35.353,37196.0
2018-07-24 11:55:00,41.63,41.63,41.57,41.61,107749.0,35.3446,35.3446,35.2936,35.3276,107749.0
2018-07-24 12:00:00,41.62,41.67,41.61,41.63,121934.0,35.3361,35.3785,35.3276,35.3446,121934.0
2018-07-24 12:05:00,41.63,41.78,41.63,41.74,98654.0,35.3446,35.4719,35.3446,35.4379,98654.0
2018-07-24 12:10:00,41.74,41.76,41.73,41.75,31382.0,35.4379,35.4549,35.4295,35.4464,31382.0
2018-07-24 12:15:00,41.75,41.75,41.69,41.7,34785.0,35.4464,35.4464,35.3955,35.404,34785.0
2018-07-24 12:20:00,41.7,41.75,41.69,41.74,63828.0,35.404,35.4464,35.3955,35.4379,63828.0
2018-07-24 12:25:00,41.75,41.78,41.74,41.77,19700.0,35.4464,35.4719,35.4379,35.4634,19700.0
2018-07-24 12:30:00,41.77,41.77,41.68,41.71,53593.0,35.4634,35.4634,35.387,35.4125,53593.0
2018-07-24 12:35:00,41.71,41.77,41.7,41.76,26008.0,35.4125,35.4634,35.404,35.4549,26008.0
2018-07-24 12:40:00,41.75,41.78,41.71,41.73,37297.0,35.4464,35.4719,35.4125,35.4295,37297.0
2018-07-24 12:45:00,41.74,41.79,41.74,41.76,30033.0,35.4379,35.4804,35.4379,35.4549,30033.0
2018-07-24 12:50:00,41.76,41.76,41.72,41.72,20581.0,35.4549,35.4549,35.421,35.421,20581.0
2018-07-24 12:55:00,41.72,41.72,41.69,41.71,55104.0,35.421,35.421,35.3955,35.4125,55104.0
2018-07-24 13:00:00,41.7,41.74,41.7,41.74,23781.0,35.404,35.4379,35.404,35.4379,23781.0
2018-07-24 13:05:00,41.73,41.75,41.71,41.71,27639.0,35.4295,35.4464,35.4125,35.4125,27639.0
2018-07-24 13:10:00,41.72,41.72,41.65,41.68,26265.0,35.421,35.421,35.3615,35.387,26265.0
2018-07-24 13:15:00,41.67,41.68,41.62,41.64,28690.0,35.3785,35.387,35.3361,35.353,28690.0
2018-07-24 13:20:00,41.64,41.65,41.57,41.59,65279.0,35.353,35.3615,35.2936,35.3106,65279.0
2018-07-24 13:25:00,41.59,41.61,41.57,41.6,36786.0,35.3106,35.3276,35.2936,35.3191,36786.0
2018-07-24 13:30:00,41.61,41.63,41.56,41.58,51764.0,35.3276,35.3446,35.2851,35.3021,51764.0
2018-07-24 13:35:00,41.59,41.61,41.57,41.59,20645.0,35.3106,35.3276,35.2936,35.3106,20645.0
2018-07-24 13:40:00,41.59,41.61,41.57,41.6,47450.0,35.3106,35.3276,35.2936,35.3191,47450.0
2018-07-24 13:45:00,41.6,41.62,41.58,41.62,39132.0,35.3191,35.3361,35.3021,35.3361,39132.0
2018-07-24 13:50:00,41.61,41.63,41.6,41.63,47470.0,35.3276,35.3446,35.3191,35.3446,47470.0
2018-07-24 13:55:00,41.62,41.63,41.58,41.58,34700.0,35.3361,35.3446,35.3021,35.3021,34700.0
2018-07-24 14:00:00,41.58,41.59,41.56,41.57,35018.0,35.3021,35.3106,35.2851,35.2936,35018.0
2018-07-24 14:05:00,41.56,41.57,41.51,41.53,62967.0,35.2851,35.2936,35.2427,35.2597,62967.0
2018-07-24 14:10:00,41.53,41.53,41.48,41.49,72825.0,35.2597,35.2597,35.2172,35.2257,72825.0
2018-07-24 14:15:00,41.5,41.52,41.47,41.51,42000.0,35.2342,35.2512,35.2087,35.2427,42000.0
2018-07-24 14:20:00,41.52,41.53,41.5,41.53,36546.0,35.2512,35.2597,35.2342,35.2597,36546.0
2018-07-24 14:25:00,41.53,41.53,41.51,41.52,51917.0,35.2597,35.2597,35.2427,35.2512,51917.0
2018-07-24 14:30:00,41.52,41.57,41.51,41.57,52647.0,35.2512,35.2936,35.2427,35.2936,52647.0
2018-07-24 14:35:00,41.56,41.58,41.54,41.55,33726.0,35.2851,35.3021,35.2681,35.2766,33726.0
2018-07-24 14:40:00,41.54,41.59,41.54,41.55,37258.0,35.2681,35.3106,35.2681,35.2766,37258.0
2018-07-24 14:45:00,41.55,41.59,41.53,41.53,120281.0,35.2766,35.3106,35.2597,35.2597,120281.0
2018-07-24 14:50:00,41.53,41.54,41.5,41.51,46552.0,35.2597,35.2681,35.2342,35.2427,46552.0
2018-07-24 14:55:00,41.52,41.54,41.51,41.51,65173.0,35.2512,35.2681,35.2427,35.2427,65173.0
2018-07-24 15:00:00,41.51,41.54,41.5,41.51,50891.0,35.2427,35.2681,35.2342,35.2427,50891.0
2018-07-24 15:05:00,41.51,41.52,41.5,41.51,98233.0,35.2427,35.2512,35.2342,35.2427,98233.0
2018-07-24 15:10:00,41.5,41.51,41.49,41.49,43722.0,35.2342,35.2427,35.2257,35.2257,43722.0
2018-07-24 15:15:00,41.5,41.55,41.48,41.54,45792.0,35.2342,35.2766,35.2172,35.2681,45792.0
2018-07-24 15:20:00,41.53,41.53,41.48,41.48,80251.0,35.2597,35.2597,35.2172,35.2172,80251.0
2018-07-24 15:25:00,41.48,41.53,41.48,41.49,151431.0,35.2172,35.2597,35.2172,35.2257,151431.0
2018-07-24 15:30:00,41.5,41.54,41.49,41.52,81126.0,35.2342,35.2681,35.2257,35.2512,81126.0
2018-07-24 15:35:00,41.52,41.57,41.52,41.55,72646.0,35.2512,35.2936,35.2512,35.2766,72646.0
2018-07-24 15:40:00,41.56,41.57,41.54,41.54,89689.0,35.2851,35.2936,35.2681,35.2681,89689.0
2018-07-24 15:45:00,41.55,41.55,41.51,41.52,154392.0,35.2766,35.2766,35.2427,35.2512,154392.0
2018-07-24 15:50:00,41.53,41.58,41.52,41.55,195205.0,35.2597,35.3021,35.2512,35.2766,195205.0
2018-07-24 15:55:00,41.55,41.55,41.48,41.52,1004171.0,35.2766,35.2766,35.2172,35.2512,1004171.0
2018-07-25 09:30:00,41.5,41.56,41.0,41.48,221993.0,35.2342,35.2851,34.8097,35.2172,221993.0
2018-07-25 09:35:00,41.49,41.58,41.44,41.48,136443.0,35.2257,35.3021,35.1832,35.2172,136443.0
2018-07-25 09:40:00,41.47,41.62,41.47,41.58,53130.0,35.2087,35.3361,35.2087,35.3021,53130.0
2018-07-25 09:45:00,41.58,41.63,41.52,41.61,131948.0,35.3021,35.3446,35.2512,35.3276,131948.0
2018-07-25 09:50:00,41.62,41.65,41.57,41.65,88621.0,35.3361,35.3615,35.2936,35.3615,88621.0
2018-07-25 09:55:00,41.64,41.72,41.64,41.69,73022.0,35.353,35.421,35.353,35.3955,73022.0
2018-07-25 10:00:00,41.69,41.76,41.67,41.7,67922.0,35.3955,35.4549,35.3785,35.404,67922.0
2018-07-25 10:05:00,41.7,41.73,41.69,41.69,47072.0,35.404,35.4295,35.3955,35.3955,47072.0
2018-07-25 10:10:00,41.7,41.75,41.67,41.73,96647.0,35.404,35.4464,35.3785,35.4295,96647.0
2018-07-25 10:15:00,41.73,41.73,41.59,41.59,65280.0,35.4295,35.4295,35.3106,35.3106,65280.0
2018-07-25 10:20:00,41.59,41.6,41.54,41.57,103304.0,35.3106,35.3191,35.2681,35.2936,103304.0
2018-07-25 10:25:00,41.57,41.59,41.47,41.51,77387.0,35.2936,35.3106,35.2087,35.2427,77387.0
2018-07-25 10:30:00,41.5,41.51,41.43,41.45,77960.0,35.2342,35.2427,35.1748,35.1917,77960.0
2018-07-25 10:35:00,41.45,41.47,41.42,41.44,127773.0,35.1917,35.2087,35.1663,35.1832,127773.0
2018-07-25 10:40:00,41.44,41.44,41.37,41.38,108340.0,35.1832,35.1832,35.1238,35.1323,108340.0
2018-07-25 10:45:00,41.38,41.5,41.36,41.43,106189.0,35.1323,35.2342,35.1153,35.1748,106189.0
2018-07-25 10:50:00,41.44,41.47,41.43,41.45,31229.0,35.1832,35.2087,35.1748,35.1917,31229.0
2018-07-25 10:55:00,41.45,41.45,41.39,41.4,25023.0,35.1917,35.1917,35.1408,35.1493,25023.0
2018-07-25 11:00:00,41.4,41.44,41.36,41.43,42075.0,35.1493,35.1832,35.1153,35.1748,42075.0
2018-07-25 11:05:00,41.44,41.44,41.39,41.4,39881.0,35.1832,35.1832,35.1408,35.1493,39881.0
2018-07-25 11:10:00,41.4,41.47,41.38,41.42,46376.0,35.1493,35.2087,35.1323,35.1663,46376.0
2018-07-25 11:15:00,41.42,41.45,41.41,41.45,93966.0,35.1663,35.1917,35.1578,35.1917,93966.0
2018-07-25 11:20:00,41.46,41.51,41.45,41.48,40667.0,35.2002,35.2427,35.1917,35.2172,40667.0
2018-07-25 11:25:00,41.48,41.5,41.44,41.45,25819.0,35.2172,35.2342,35.1832,35.1917,25819.0
2018-07-25 11:30:00,41.44,41.51,41.43,41.47,25534.0,35.1832,35.2427,35.1748,35.2087,25534.0
2018-07-25 11:35:00,41.47,41.5,41.42,41.43,226084.0,35.2087,35.2342,35.1663,35.1748,226084.0
2018-07-25 11:40:00,41.42,41.45,41.36,41.37,26593.0,35.1663,35.1917,35.1153,35.1238,26593.0
2018-07-25 11:45:00,41.36,41.4,41.34,41.38,31278.0,35.1153,35.1493,35.0983,35.1323,31278.0
2018-07-25 11:50:00,41.38,41.38,41.29,41.3,49882.0,35.1323,35.1323,35.0559,35.0644,49882.0
2018-07-25 11:55:00,41.3,41.31,41.25,41.27,113269.0,35.0644,35.0729,35.0219,35.0389,113269.0
2018-07-25 12:00:00,41.27,41.27,41.25,41.25,29527.0,35.0389,35.0389,35.0219,35.0219,29527.0
2018-07-25 12:05:00,41.26,41.26,41.23,41.24,42153.0,35.0304,35.0304,35.005,35.0134,42153.0
2018-07-25 12:10:00,41.23,41.25,41.23,41.25,27665.0,35.005,35.0219,35.005,35.0219,27665.0
2018-07-25 12:15:00,41.25,41.26,41.24,41.25,39823.0,35.0219,35.0304,35.0134,35.0219,39823.0
2018-07-25 12:20:00,41.25,41.25,41.21,41.24,71059.0,35.0219,35.0219,34.988,35.0134,71059.0
2018-07-25 12:25:00,41.24,41.31,41.21,41.26,118337.0,35.0134,35.0729,34.988,35.0304,118337.0
2018-07-25 12:30:00,41.26,41.26,41.17,41.17,61209.0,35.0304,35.0304,34.954,34.954,61209.0
2018-07-25 12:35:00,41.17,41.18,41.13,41.16,54567.0,34.954,34.9625,34.92,34.9455,54567.0
2018-07-25 12:40:00,41.17,41.22,41.16,41.22,33343.0,34.954,34.9965,34.9455,34.9965,33343.0
2018-07-25 12:45:00,41.22,41.26,41.21,41.25,29897.0,34.9965,35.0304,34.988,35.0219,29897.0
2018-07-25 12:50:00,41.24,41.25,41.19,41.22,36763.0,35.0134,35.0219,34.971,34.9965,36763.0
2018-07-25 12:55:00,41.22,41.23,41.2,41.22,15608.0,34.9965,35.005,34.9795,34.9965,15608.0
2018-07-25 13:00:00,41.22,41.22,41.19,41.2,39592.0,34.9965,34.9965,34.971,34.9795,39592.0
2018-07-25 13:05:00,41.2,41.2,41.15,41.16,49273.0,34.9795,34.9795,34.937,34.9455,49273.0
2018-07-25 13:10:00,41.16,41.17,41.15,41.15,36347.0,34.9455,34.954,34.937,34.937,36347.0
2018-07-25 13:15:00,41.15,41.17,41.14,41.16,82193.0,34.937,34.954,34.9285,34.9455,82193.0
2018-07-25 13:20:00,41.16,41.19,41.15,41.16,117538.0,34.9455,34.971,34.937,34.9455,117538.0
2018-07-25 13:25:00,41.16,41.18,41.16,41.16,40630.0,34.9455,34.9625,34.9455,34.9455,40630.0
2018-07-25 13:30:00,41.16,41.19,41.16,41.18,33427.0,34.9455,34.971,34.9455,34.9625,33427.0
2018-07-25 13:35:00,41.19,41.2,41.17,41.19,86153.0,34.971,34.9795,34.954,34.971,86153.0
2018-07-25 13:40:00,41.19,41.2,41.17,41.18,126664.0,34.971,34.9795,34.954,34.9625,126664.0
2018-07-25 13:45:00,41.19,41.27,41.19,41.27,56112.0,34.971,35.0389,34.971,35.0389,56112.0
2018-07-25 13:50:00,41.27,41.29,41.24,41.28,220153.0,35.0389,35.0559,35.0134,35.0474,220153.0
2018-07-25 13:55:00,41.28,41.29,41.27,41.28,94720.0,35.0474,35.0559,35.0389,35.0474,94720.0
2018-07-25 14:00:00,41.27,41.32,41.27,41.31,101419.0,35.0389,35.0814,35.0389,35.0729,101419.0
2018-07-25 14:05:00,41.3,41.35,41.3,41.34,44676.0,35.0644,35.1068,35.0644,35.0983,44676.0
2018-07-25 14:10:00,41.34,41.35,41.32,41.33,63540.0,35.0983,35.1068,35.0814,35.0899,63540.0
2018-07-25 14:15:00,41.32,41.34,41.32,41.34,41782.0,35.0814,35.0983,35.0814,35.0983,41782.0
2018-07-25 14:20:00,41.34,41.34,41.32,41.33,60969.0,35.0983,35.0983,35.0814,35.0899,60969.0
2018-07-25 14:25:00,41.33,41.33,41.29,41.3,106484.0,35.0899,35.0899,35.0559,35.0644,106484.0
2018-07-25 14:30:00,41.3,41.31,41.29,41.3,61366.0,35.0644,35.0729,35.0559,35.0644,61366.0
2018-07-25 14:35:00,41.3,41.36,41.3,41.36,103348.0,35.0644,35.1153,35.0644,35.1153,103348.0
2018-07-25 14:40:00,41.36,41.36,41.32,41.33,68480.0,35.1153,35.1153,35.0814,35.0899,68480.0
2018-07-25 14:45:00,41.33,41.37,41.31,41.36,121151.0,35.0899,35.1238,35.0729,35.1153,121151.0
2018-07-25 14:50:00,41.36,41.37,41.35,41.36,53276.0,35.1153,35.1238,35.1068,35.1153,53276.0
2018-07-25 14:55:00,41.36,41.39,41.34,41.38,94170.0,35.1153,35.1408,35.0983,35.1323,94170.0
2018-07-25 15:00:00,41.38,41.38,41.35,41.35,139920.0,35.1323,35.1323,35.1068,35.1068,139920.0
2018-07-25 15:05:00,41.35,41.36,41.32,41.33,196477.0,35.1068,35.1153,35.0814,35.0899,196477.0
2018-07-25 15:10:00,41.33,41.33,41.3,41.3,168666.0,35.0899,35.0899,35.0644,35.0644,168666.0
2018-07-25 15:15:00,41.31,41.31,41.29,41.3,120984.0,35.0729,35.0729,35.0559,35.0644,120984.0
2018-07-25 15:20:00,41.3,41.3,41.28,41.29,122846.0,35.0644,35.0644,35.0474,35.0559,122846.0
2018-07-25 15:25:00,41.29,41.34,41.28,41.34,118686.0,35.0559,35.0983,35.0474,35.0983,118686.0
2018-07-25 15:30:00,41.34,41.34,41.29,41.3,142646.0,35.0983,35.0983,35.0559,35.0644,142646.0
2018-07-25 15:35:00,41.3,41.35,41.27,41.34,389455.0,35.0644,35.1068,35.0389,35.0983,389455.0
2018-07-25 15:40:00,41.34,41.44,41.34,41.41,216129.0,35.0983,35.1832,35.0983,35.1578,216129.0
2018-07-25 15:45:00,41.42,41.5,41.38,41.5,280473.0,35.1663,35.2342,35.1323,35.2342,280473.0
2018-07-25 15:50:00,41.51,41.64,41.51,41.54,446063.0,35.2427,35.353,35.2427,35.2681,446063.0
2018-07-25 15:55:00,41.54,41.54,41.29,41.41,949154.0,35.2681,35.2681,35.0559,35.1578,949154.0
2018-07-26 09:30:00,43.12,43.59,43.11,43.38,861154.0,36.6096,37.0086,36.6011,36.8303,861154.0
2018-07-26 09:35:00,43.39,43.63,43.25,43.62,413684.0,36.8388,37.0426,36.72,37.0341,413684.0
2018-07-26 09:40:00,43.62,43.64,43.41,43.46,260720.0,37.0341,37.0511,36.8558,36.8983,260720.0
2018-07-26 09:45:00,43.45,43.58,43.29,43.48,415835.0,36.8898,37.0001,36.7539,36.9152,415835.0
2018-07-26 09:50:00,43.49,43.6,43.42,43.45,594159.0,36.9237,37.0171,36.8643,36.8898,594159.0
2018-07-26 09:55:00,43.46,43.58,43.44,43.49,360086.0,36.8983,37.0001,36.8813,36.9237,360086.0
2018-07-26 10:00:00,43.5,43.57,43.49,43.5,211329.0,36.9322,36.9916,36.9237,36.9322,211329.0
2018-07-26 10:05:00,43.49,43.52,43.21,43.28,214394.0,36.9237,36.9492,36.686,36.7454,214394.0
2018-07-26 10:10:00,43.29,43.35,43.2,43.29,214524.0,36.7539,36.8049,36.6775,36.7539,214524.0
2018-07-26 10:15:00,43.28,43.3,43.11,43.2,338241.0,36.7454,36.7624,36.6011,36.6775,338241.0
2018-07-26 10:20:00,43.21,43.21,43.09,43.12,184262.0,36.686,36.686,36.5841,36.6096,184262.0
2018-07-26 10:25:00,43.12,43.18,43.04,43.1,210830.0,36.6096,36.6605,36.5417,36.5926,210830.0
2018-07-26 10:30:00,43.1,43.16,43.07,43.16,172205.0,36.5926,36.6436,36.5671,36.6436,172205.0
2018-07-26 10:35:00,43.16,43.28,43.11,43.27,144373.0,36.6436,36.7454,36.6011,36.7369,144373.0
2018-07-26 10:40:00,43.27,43.28,43.2,43.25,54344.0,36.7369,36.7454,36.6775,36.72,54344.0
2018-07-26 10:45:00,43.24,43.28,43.21,43.27,62939.0,36.7115,36.7454,36.686,36.7369,62939.0
2018-07-26 10:50:00,43.27,43.28,43.17,43.18,80129.0,36.7369,36.7454,36.652,36.6605,80129.0
2018-07-26 10:55:00,43.19,43.27,43.17,43.23,71278.0,36.669,36.7369,36.652,36.703,71278.0
2018-07-26 11:00:00,43.23,43.28,43.22,43.26,93213.0,36.703,36.7454,36.6945,36.7285,93213.0
2018-07-26 11:05:00,43.26,43.28,43.11,43.11,63851.0,36.7285,36.7454,36.6011,36.6011,63851.0
2018-07-26 11:10:00,43.11,43.27,43.11,43.25,98612.0,36.6011,36.7369,36.6011,36.72,98612.0
2018-07-26 11:15:00,43.25,43.27,43.23,43.25,75383.0,36.72,36.7369,36.703,36.72,75383.0
2018-07-26 11:20:00,43.24,43.29,43.2,43.26,176962.0,36.7115,36.7539,36.6775,36.7285,176962.0
2018-07-26 11:25:00,43.25,43.3,43.2,43.3,101773.0,36.72,36.7624,36.6775,36.7624,101773.0
2018-07-26 11:30:00,43.3,43.36,43.21,43.26,136731.0,36.7624,36.8134,36.686,36.7285,136731.0
2018-07-26 11:35:00,43.25,43.25,43.2,43.2,58663.0,36.72,36.72,36.6775,36.6775,58663.0
2018-07-26 11:40:00,43.2,43.23,43.19,43.21,66351.0,36.6775,36.703,36.669,36.686,66351.0
2018-07-26 11:45:00,43.21,43.22,43.19,43.2,130786.0,36.686,36.6945,36.669,36.6775,130786.0
2018-07-26 11:50:00,43.2,43.24,43.19,43.2,165557.0,36.6775,36.7115,36.669,36.6775,165557.0
2018-07-26 11:55:00,43.19,43.19,43.08,43.16,94452.0,36.669,36.669,36.5756,36.6436,94452.0
2018-07-26 12:00:00,43.16,43.3,43.15,43.3,76732.0,36.6436,36.7624,36.6351,36.7624,76732.0
2018-07-26 12:05:00,43.3,43.35,43.29,43.3,92033.0,36.7624,36.8049,36.7539,36.7624,92033.0
2018-07-26 12:10:00,43.3,43.35,43.29,43.3,116977.0,36.7624,36.8049,36.7539,36.7624,116977.0
2018-07-26 12:15:00,43.3,43.38,43.29,43.37,90374.0,36.7624,36.8303,36.7539,36.8218,90374.0
2018-07-26 12:20:00,43.37,43.42,43.36,43.41,66187.0,36.8218,36.8643,36.8134,36.8558,66187.0
2018-07-26 12:25:00,43.41,43.44,43.36,43.37,75511.0,36.8558,36.8813,36.8134,36.8218,75511.0
2018-07-26 12:30:00,43.37,43.43,43.36,43.38,53272.0,36.8218,36.8728,36.8134,36.8303,53272.0
2018-07-26 12:35:00,43.37,43.42,43.37,43.42,59343.0,36.8218,36.8643,36.8218,36.8643,59343.0
2018-07-26 12:40:00,43.41,43.42,43.39,43.4,45534.0,36.8558,36.8643,36.8388,36.8473,45534.0
2018-07-26 12:45:00,43.4,43.4,43.32,43.34,52545.0,36.8473,36.8473,36.7794,36.7964,52545.0
2018-07-26 12:50:00,43.33,43.36,43.3,43.34,63919.0,36.7879,36.8134,36.7624,36.7964,63919.0
2018-07-26 12:55:00,43.34,43.41,43.34,43.41,57114.0,36.7964,36.8558,36.7964,36.8558,57114.0
2018-07-26 13:00:00,43.41,43.55,43.38,43.54,99704.0,36.8558,36.9747,36.8303,36.9662,99704.0
2018-07-26 13:05:00,43.54,43.55,43.51,43.52,79199.0,36.9662,36.9747,36.9407,36.9492,79199.0
2018-07-26 13:10:00,43.53,43.55,43.51,43.54,55265.0,36.9577,36.9747,36.9407,36.9662,55265.0
2018-07-26 13:15:00,43.53,43.59,43.53,43.57,80994.0,36.9577,37.0086,36.9577,36.9916,80994.0
2018-07-26 13:20:00,43.57,43.58,43.51,43.51,38248.0,36.9916,37.0001,36.9407,36.9407,38248.0
2018-07-26 13:25:00,43.51,43.53,43.49,43.52,47041.0,36.9407,36.9577,36.9237,36.9492,47041.0
2018-07-26 13:30:00,43.52,43.53,43.44,43.48,70211.0,36.9492,36.9577,36.8813,36.9152,70211.0
2018-07-26 13:35:00,43.47,43.51,43.45,43.47,38382.0,36.9067,36.9407,36.8898,36.9067,38382.0
2018-07-26 13:40:00,43.46,43.48,43.4,43.43,60901.0,36.8983,36.9152,36.8473,36.8728,60901.0
2018-07-26 13:45:00,43.43,43.49,43.43,43.46,50997.0,36.8728,36.9237,36.8728,36.8983,50997.0
2018-07-26 13:50:00,43.46,43.47,43.46,43.46,15350.0,36.8983,36.9067,36.8983,36.8983,15350.0
2018-07-26 13:55:00,43.47,43.47,43.42,43.46,65686.0,36.9067,36.9067,36.8643,36.8983,65686.0
2018-07-26 14:00:00,43.46,43.51,43.42,43.51,53279.0,36.8983,36.9407,36.8643,36.9407,53279.0
2018-07-26 14:05:00,43.5,43.51,43.48,43.48,45088.0,36.9322,36.9407,36.9152,36.9152,45088.0
2018-07-26 14:10:00,43.49,43.5,43.45,43.46,103076.0,36.9237,36.9322,36.8898,36.8983,103076.0
2018-07-26 14:15:00,43.46,43.47,43.42,43.43,39194.0,36.8983,36.9067,36.8643,36.8728,39194.0
2018-07-26 14:20:00,43.42,43.45,43.38,43.38,98633.0,36.8643,36.8898,36.8303,36.8303,98633.0
2018-07-26 14:25:00,43.38,43.42,43.37,43.39,68217.0,36.8303,36.8643,36.8218,36.8388,68217.0
2018-07-26 14:30:00,43.38,43.39,43.37,43.39,68178.0,36.8303,36.8388,36.8218,36.8388,68178.0
2018-07-26 14:35:00,43.39,43.41,43.37,43.4,63986.0,36.8388,36.8558,36.8218,36.8473,63986.0
2018-07-26 14:40:00,43.4,43.46,43.39,43.41,84262.0,36.8473,36.8983,36.8388,36.8558,84262.0
2018-07-26 14:45:00,43.41,43.41,43.39,43.4,46131.0,36.8558,36.8558,36.8388,36.8473,46131.0
2018-07-26 14:50:00,43.4,43.41,43.39,43.39,40707.0,36.8473,36.8558,36.8388,36.8388,40707.0
2018-07-26 14:55:00,43.4,43.4,43.34,43.34,68777.0,36.8473,36.8473,36.7964,36.7964,68777.0
2018-07-26 15:00:00,43.34,43.35,43.27,43.27,97590.0,36.7964,36.8049,36.7369,36.7369,97590.0
2018-07-26 15:05:00,43.27,43.28,43.24,43.28,74666.0,36.7369,36.7454,36.7115,36.7454,74666.0
2018-07-26 15:10:00,43.27,43.39,43.27,43.36,135665.0,36.7369,36.8388,36.7369,36.8134,135665.0
2018-07-26 15:15:00,43.36,43.36,43.25,43.29,116565.0,36.8134,36.8134,36.72,36.7539,116565.0
2018-07-26 15:20:00,43.28,43.31,43.27,43.29,92472.0,36.7454,36.7709,36.7369,36.7539,92472.0
2018-07-26 15:25:00,43.29,43.33,43.29,43.3,191199.0,36.7539,36.7879,36.7539,36.7624,191199.0
2018-07-26 15:30:00,43.3,43.33,43.26,43.29,209944.0,36.7624,36.7879,36.7285,36.7539,209944.0
2018-07-26 15:35:00,43.29,43.33,43.29,43.32,146925.0,36.7539,36.7879,36.7539,36.7794,146925.0
2018-07-26 15:40:00,43.32,43.33,43.25,43.25,224291.0,36.7794,36.7879,36.72,36.72,224291.0
2018-07-26 15:45:00,43.26,43.27,43.2,43.25,501684.0,36.7285,36.7369,36.6775,36.72,501684.0
2018-07-26 15:50:00,43.25,43.25,43.16,43.25,519337.0,36.72,36.72,36.6436,36.72,519337.0
2018-07-26 15:55:00,43.25,43.31,43.24,43.28,726679.0,36.72,36.7709,36.7115,36.7454,726679.0
2018-07-27 09:30:00,43.4,43.5,43.22,43.28,296503.0,36.8473,36.9322,36.6945,36.7454,296503.0
2018-07-27 09:35:00,43.28,43.33,43.2,43.23,143007.0,36.7454,36.7879,36.6775,36.703,143007.0
2018-07-27 09:40:00,43.23,43.28,43.16,43.19,56711.0,36.703,36.7454,36.6436,36.669,56711.0
2018-07-27 09:45:00,43.19,43.29,43.18,43.24,73415.0,36.669,36.7539,36.6605,36.7115,73415.0
2018-07-27 09:50:00,43.25,43.28,43.21,43.27,253114.0,36.72,36.7454,36.686,36.7369,253114.0
2018-07-27 09:55:00,43.27,43.29,43.2,43.2,142002.0,36.7369,36.7539,36.6775,36.6775,142002.0
2018-07-27 10:00:00,43.19,43.31,43.19,43.3,108596.0,36.669,36.7709,36.669,36.7624,108596.0
2018-07-27 10:05:00,43.3,43.31,43.21,43.21,56266.0,36.7624,36.7709,36.686,36.686,56266.0
2018-07-27 10:10:00,43.21,43.24,43.15,43.16,73107.0,36.686,36.7115,36.6351,36.6436,73107.0
2018-07-27 10:15:00,43.16,43.22,43.15,43.2,51945.0,36.6436,36.6945,36.6351,36.6775,51945.0
2018-07-27 10:20:00,43.2,43.3,43.18,43.25,67900.0,36.6775,36.7624,36.6605,36.72,67900.0
2018-07-27 10:25:00,43.25,43.26,43.21,43.24,83793.0,36.72,36.7285,36.686,36.7115,83793.0
2018-07-27 10:30:00,43.24,43.26,43.18,43.2,105821.0,36.7115,36.7285,36.6605,36.6775,105821.0
2018-07-27 10:35:00,43.21,43.22,43.15,43.15,55815.0,36.686,36.6945,36.6351,36.6351,55815.0
2018-07-27 10:40:00,43.16,43.18,43.13,43.14,83429.0,36.6436,36.6605,36.6181,36.6266,83429.0
2018-07-27 10:45:00,43.15,43.15,43.07,43.12,46544.0,36.6351,36.6351,36.5671,36.6096,46544.0
2018-07-27 10:50:00,43.12,43.13,43.07,43.1,44703.0,36.6096,36.6181,36.5671,36.5926,44703.0
2018-07-27 10:55:00,43.1,43.13,43.08,43.1,59197.0,36.5926,36.6181,36.5756,36.5926,59197.0
2018-07-27 11:00:00,43.1,43.13,43.08,43.09,37669.0,36.5926,36.6181,36.5756,36.5841,37669.0
2018-07-27 11:05:00,43.08,43.08,43.03,43.04,63090.0,36.5756,36.5756,36.5332,36.5417,63090.0
2018-07-27 11:10:00,43.05,43.09,43.04,43.09,30190.0,36.5502,36.5841,36.5417,36.5841,30190.0
2018-07-27 11:15:00,43.09,43.09,43.06,43.08,60085.0,36.5841,36.5841,36.5587,36.5756,60085.0
2018-07-27 11:20:00,43.07,43.13,43.04,43.06,242809.0,36.5671,36.6181,36.5417,36.5587,242809.0
2018-07-27 11:25:00,43.07,43.08,43.04,43.05,65138.0,36.5671,36.5756,36.5417,36.5502,65138.0
2018-07-27 11:30:00,43.05,43.11,43.05,43.06,280929.0,36.5502,36.6011,36.5502,36.5587,280929.0
2018-07-27 11:35:00,43.05,43.12,43.05,43.1,327138.0,36.5502,36.6096,36.5502,36.5926,327138.0
2018-07-27 11:40:00,43.1,43.12,43.07,43.11,68229.0,36.5926,36.6096,36.5671,36.6011,68229.0
2018-07-27 11:45:00,43.1,43.15,43.1,43.12,33745.0,36.5926,36.6351,36.5926,36.6096,33745.0
2018-07-27 11:50:00,43.12,43.12,43.05,43.07,45013.0,36.6096,36.6096,36.5502,36.5671,45013.0
2018-07-27 11:55:00,43.07,43.08,43.04,43.05,34432.0,36.5671,36.5756,36.5417,36.5502,34432.0
2018-07-27 12:00:00,43.06,43.06,42.98,43.0,38312.0,36.5587,36.5587,36.4907,36.5077,38312.0
2018-07-27 12:05:00,43.01,43.03,42.94,42.95,46065.0,36.5162,36.5332,36.4568,36.4653,46065.0
2018-07-27 12:10:00,42.95,43.0,42.94,42.98,23767.0,36.4653,36.5077,36.4568,36.4907,23767.0
2018-07-27 12:15:00,42.99,43.02,42.98,42.98,22663.0,36.4992,36.5247,36.4907,36.4907,22663.0
2018-07-27 12:20:00,42.98,43.05,42.96,43.02,107019.0,36.4907,36.5502,36.4737,36.5247,107019.0
2018-07-27 12:25:00,43.02,43.08,43.02,43.07,20129.0,36.5247,36.5756,36.5247,36.5671,20129.0
2018-07-27 12:30:00,43.06,43.07,43.02,43.04,59095.0,36.5587,36.5671,36.5247,36.5417,59095.0
2018-07-27 12:35:00,43.04,43.04,42.93,42.93,65884.0,36.5417,36.5417,36.4483,36.4483,65884.0
2018-07-27 12:40:00,42.93,42.99,42.93,42.98,49676.0,36.4483,36.4992,36.4483,36.4907,49676.0
2018-07-27 12:45:00,42.99,43.0,42.97,42.98,24019.0,36.4992,36.5077,36.4822,36.4907,24019.0
2018-07-27 12:50:00,42.99,43.01,42.97,42.99,157650.0,36.4992,36.5162,36.4822,36.4992,157650.0
2018-07-27 12:55:00,43.0,43.04,42.98,42.99,61915.0,36.5077,36.5417,36.4907,36.4992,61915.0
2018-07-27 13:00:00,42.99,43.04,42.94,43.04,102455.0,36.4992,36.5417,36.4568,36.5417,102455.0
2018-07-27 13:05:00,43.05,43.07,43.0,43.0,38045.0,36.5502,36.5671,36.5077,36.5077,38045.0
2018-07-27 13:10:00,43.01,43.01,42.96,43.01,24475.0,36.5162,36.5162,36.4737,36.5162,24475.0
2018-07-27 13:15:00,43.0,43.01,42.95,42.98,25974.0,36.5077,36.5162,36.4653,36.4907,25974.0
2018-07-27 13:20:00,42.98,43.0,42.96,42.99,27012.0,36.4907,36.5077,36.4737,36.4992,27012.0
2018-07-27 13:25:00,42.99,42.99,42.93,42.95,38473.0,36.4992,36.4992,36.4483,36.4653,38473.0
2018-07-27 13:30:00,42.96,42.96,42.92,42.93,17151.0,36.4737,36.4737,36.4398,36.4483,17151.0
2018-07-27 13:35:00,42.93,42.95,42.9,42.93,55916.0,36.4483,36.4653,36.4228,36.4483,55916.0
2018-07-27 13:40:00,42.93,42.95,42.91,42.93,94491.0,36.4483,36.4653,36.4313,36.4483,94491.0
2018-07-27 13:45:00,42.93,42.93,42.89,42.9,88619.0,36.4483,36.4483,36.4143,36.4228,88619.0
2018-07-27 13:50:00,42.9,42.9,42.85,42.89,49235.0,36.4228,36.4228,36.3804,36.4143,49235.0
2018-07-27 13:55:00,42.89,42.92,42.88,42.91,56453.0,36.4143,36.4398,36.4058,36.4313,56453.0
2018-07-27 14:00:00,42.91,42.92,42.89,42.92,66137.0,36.4313,36.4398,36.4143,36.4398,66137.0
2018-07-27 14:05:00,42.91,42.92,42.85,42.86,57856.0,36.4313,36.4398,36.3804,36.3888,57856.0
2018-07-27 14:10:00,42.85,42.9,42.85,42.88,28606.0,36.3804,36.4228,36.3804,36.4058,28606.0
2018-07-27 14:15:00,42.88,42.9,42.85,42.85,41857.0,36.4058,36.4228,36.3804,36.3804,41857.0
2018-07-27 14:20:00,42.86,42.88,42.85,42.88,37471.0,36.3888,36.4058,36.3804,36.4058,37471.0
2018-07-27 14:25:00,42.88,42.88,42.84,42.86,72044.0,36.4058,36.4058,36.3719,36.3888,72044.0
2018-07-27 14:30:00,42.86,42.87,42.83,42.85,64091.0,36.3888,36.3973,36.3634,36.3804,64091.0
2018-07-27 14:35:00,42.85,42.86,42.81,42.81,78714.0,36.3804,36.3888,36.3464,36.3464,78714.0
2018-07-27 14:40:00,42.82,42.87,42.81,42.83,59241.0,36.3549,36.3973,36.3464,36.3634,59241.0
2018-07-27 14:45:00,42.82,42.86,42.82,42.84,31607.0,36.3549,36.3888,36.3549,36.3719,31607.0
2018-07-27 14:50:00,42.84,42.87,42.84,42.87,37530.0,36.3719,36.3973,36.3719,36.3973,37530.0
2018-07-27 14:55:00,42.87,42.87,42.85,42.86,41014.0,36.3973,36.3973,36.3804,36.3888,41014.0
2018-07-27 15:00:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:05:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:10:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:15:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:20:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:25:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:30:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:35:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:40:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:45:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:50:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:55:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-30 09:30:00,42.88,42.88,42.67,42.71,201352.0,36.4058,36.4058,36.2275,36.2615,201352.0
2018-07-30 09:35:00,42.7,42.9,42.69,42.89,65162.0,36.253,36.4228,36.2445,36.4143,65162.0
2018-07-30 09:40:00,42.89,42.94,42.86,42.91,66588.0,36.4143,36.4568,36.3888,36.4313,66588.0
2018-07-30 09:45:00,42.92,42.96,42.85,42.87,310996.0,36.4398,36.4737,36.3804,36.3973,310996.0
2018-07-30 09:50:00,42.87,43.18,42.84,43.15,342225.0,36.3973,36.6605,36.3719,36.6351,342225.0
2018-07-30 09:55:00,43.15,43.19,43.11,43.17,65068.0,36.6351,36.669,36.6011,36.652,65068.0
2018-07-30 10:00:00,43.18,43.19,43.04,43.05,47033.0,36.6605,36.669,36.5417,36.5502,47033.0
2018-07-30 10:05:00,43.05,43.06,42.93,42.93,31175.0,36.5502,36.5587,36.4483,36.4483,31175.0
2018-07-30 10:10:00,42.92,42.97,42.89,42.95,41633.0,36.4398,36.4822,36.4143,36.4653,41633.0
2018-07-30 10:15:00,42.94,43.02,42.93,43.0,84056.0,36.4568,36.5247,36.4483,36.5077,84056.0
2018-07-30 10:20:00,43.0,43.01,42.92,42.94,208982.0,36.5077,36.5162,36.4398,36.4568,208982.0
2018-07-30 10:25:00,42.95,43.01,42.94,42.99,47385.0,36.4653,36.5162,36.4568,36.4992,47385.0
2018-07-30 10:30:00,43.0,43.03,42.99,43.01,22809.0,36.5077,36.5332,36.4992,36.5162,22809.0
2018-07-30 10:35:00,43.02,43.02,42.96,42.96,30277.0,36.5247,36.5247,36.4737,36.4737,30277.0
2018-07-30 10:40:00,42.97,42.99,42.95,42.96,18629.0,36.4822,36.4992,36.4653,36.4737,18629.0
2018-07-30 10:45:00,42.96,42.96,42.92,42.93,31063.0,36.4737,36.4737,36.4398,36.4483,31063.0
2018-07-30 10:50:00,42.92,42.94,42.88,42.94,42972.0,36.4398,36.4568,36.4058,36.4568,42972.0
2018-07-30 10:55:00,42.95,42.99,42.93,42.93,35407.0,36.4653,36.4992,36.4483,36.4483,35407.0
2018-07-30 11:00:00,42.93,42.98,42.93,42.97,87977.0,36.4483,36.4907,36.4483,36.4822,87977.0
2018-07-30 11:05:00,42.97,42.98,42.94,42.96,135812.0,36.4822,36.4907,36.4568,36.4737,135812.0
2018-07-30 11:10:00,42.97,42.98,42.95,42.98,101207.0,36.4822,36.4907,36.4653,36.4907,101207.0
2018-07-30 11:15:00,42.97,42.98,42.94,42.95,123915.0,36.4822,36.4907,36.4568,36.4653,123915.0
2018-07-30 11:20:00,42.95,42.98,42.91,42.98,57661.0,36.4653,36.4907,36.4313,36.4907,57661.0
2018-07-30 11:25:00,42.98,42.98,42.92,42.93,160715.0,36.4907,36.4907,36.4398,36.4483,160715.0
2018-07-30 11:30:00,42.93,42.94,42.88,42.88,43976.0,36.4483,36.4568,36.4058,36.4058,43976.0
2018-07-30 11:35:00,42.88,42.94,42.87,42.92,67709.0,36.4058,36.4568,36.3973,36.4398,67709.0
2018-07-30 11:40:00,42.93,42.93,42.88,42.89,22142.0,36.4483,36.4483,36.4058,36.4143,22142.0
2018-07-30 11:45:00,42.9,42.9,42.87,42.88,24702.0,36.4228,36.4228,36.3973,36.4058,24702.0
2018-07-30 11:50:00,42.89,42.94,42.88,42.93,22274.0,36.4143,36.4568,36.4058,36.4483,22274.0
2018-07-30 11:55:00,42.94,42.99,42.91,42.97,77855.0,36.4568,36.4992,36.4313,36.4822,77855.0
2018-07-30 12:00:00,42.97,43.0,42.96,42.98,145056.0,36.4822,36.5077,36.4737,36.4907,145056.0
2018-07-30 12:05:00,42.98,43.03,42.98,43.02,68011.0,36.4907,36.5332,36.4907,36.5247,68011.0
2018-07-30 12:10:00,43.02,43.03,42.98,43.01,41299.0,36.5247,36.5332,36.4907,36.5162,41299.0
2018-07-30 12:15:00,43.0,43.02,42.97,42.98,94418.0,36.5077,36.5247,36.4822,36.4907,94418.0
2018-07-30 12:20:00,42.98,42.99,42.95,42.98,21884.0,36.4907,36.4992,36.4653,36.4907,21884.0
2018-07-30 12:25:00,42.99,43.0,42.98,42.99,31478.0,36.4992,36.5077,36.4907,36.4992,31478.0
2018-07-30 12:30:00,43.0,43.02,42.99,43.01,78972.0,36.5077,36.5247,36.4992,36.5162,78972.0
2018-07-30 12:35:00,43.0,43.01,42.99,43.0,50855.0,36.5077,36.5162,36.4992,36.5077,50855.0
2018-07-30 12:40:00,43.0,43.05,42.99,43.02,158498.0,36.5077,36.5502,36.4992,36.5247,158498.0
2018-07-30 12:45:00,43.02,43.03,43.0,43.02,48615.0,36.5247,36.5332,36.5077,36.5247,48615.0
2018-07-30 12:50:00,43.02,43.03,42.98,43.01,194993.0,36.5247,36.5332,36.4907,36.5162,194993.0
2018-07-30 12:55:00,43.01,43.02,42.98,43.0,41110.0,36.5162,36.5247,36.4907,36.5077,41110.0
2018-07-30 13:00:00,42.99,42.99,42.94,42.94,29402.0,36.4992,36.4992,36.4568,36.4568,29402.0
2018-07-30 13:05:00,42.94,42.95,42.92,42.95,15807.0,36.4568,36.4653,36.4398,36.4653,15807.0
2018-07-30 13:10:00,42.95,42.95,42.9,42.91,13958.0,36.4653,36.4653,36.4228,36.4313,13958.0
2018-07-30 13:15:00,42.91,42.94,42.91,42.94,19686.0,36.4313,36.4568,36.4313,36.4568,19686.0
2018-07-30 13:20:00,42.94,42.95,42.88,42.89,49353.0,36.4568,36.4653,36.4058,36.4143,49353.0
2018-07-30 13:25:00,42.89,42.91,42.87,42.91,24957.0,36.4143,36.4313,36.3973,36.4313,24957.0
2018-07-30 13:30:00,42.91,42.93,42.9,42.91,37778.0,36.4313,36.4483,36.4228,36.4313,37778.0
2018-07-30 13:35:00,42.91,42.97,42.91,42.97,39722.0,36.4313,36.4822,36.4313,36.4822,39722.0
2018-07-30 13:40:00,42.96,43.01,42.96,43.0,28286.0,36.4737,36.5162,36.4737,36.5077,28286.0
2018-07-30 13:45:00,42.99,43.02,42.98,43.0,44597.0,36.4992,36.5247,36.4907,36.5077,44597.0
2018-07-30 13:50:00,42.99,43.04,42.97,42.98,98006.0,36.4992,36.5417,36.4822,36.4907,98006.0
2018-07-30 13:55:00,42.98,43.0,42.96,42.98,129289.0,36.4907,36.5077,36.4737,36.4907,129289.0
2018-07-30 14:00:00,42.98,42.99,42.95,42.96,28957.0,36.4907,36.4992,36.4653,36.4737,28957.0
2018-07-30 14:05:00,42.95,42.96,42.94,42.95,42863.0,36.4653,36.4737,36.4568,36.4653,42863.0
2018-07-30 14:10:00,42.95,42.96,42.93,42.94,100288.0,36.4653,36.4737,36.4483,36.4568,100288.0
2018-07-30 14:15:00,42.93,42.95,42.93,42.94,62115.0,36.4483,36.4653,36.4483,36.4568,62115.0
2018-07-30 14:20:00,42.94,42.95,42.93,42.95,28388.0,36.4568,36.4653,36.4483,36.4653,28388.0
2018-07-30 14:25:00,42.95,42.96,42.94,42.96,45935.0,36.4653,36.4737,36.4568,36.4737,45935.0
2018-07-30 14:30:00,42.96,42.98,42.95,42.97,54956.0,36.4737,36.4907,36.4653,36.4822,54956.0
2018-07-30 14:35:00,42.97,43.02,42.97,42.99,112216.0,36.4822,36.5247,36.4822,36.4992,112216.0
2018-07-30 14:40:00,42.99,43.0,42.98,43.0,29270.0,36.4992,36.5077,36.4907,36.5077,29270.0
2018-07-30 14:45:00,42.99,42.99,42.97,42.97,38128.0,36.4992,36.4992,36.4822,36.4822,38128.0
2018-07-30 14:50:00,42.98,42.99,42.96,42.97,46827.0,36.4907,36.4992,36.4737,36.4822,46827.0
2018-07-30 14:55:00,42.97,42.99,42.96,42.98,60283.0,36.4822,36.4992,36.4737,36.4907,60283.0
2018-07-30 15:00:00,42.98,43.0,42.98,43.0,28269.0,36.4907,36.5077,36.4907,36.5077,28269.0
2018-07-30 15:05:00,43.0,43.06,43.0,43.03,230552.0,36.5077,36.5587,36.5077,36.5332,230552.0
2018-07-30 15:10:00,43.04,43.05,43.0,43.0,87158.0,36.5417,36.5502,36.5077,36.5077,87158.0
2018-07-30 15:15:00,43.01,43.01,42.99,43.0,26328.0,36.5162,36.5162,36.4992,36.5077,26328.0
2018-07-30 15:20:00,42.99,43.02,42.99,42.99,45603.0,36.4992,36.5247,36.4992,36.4992,45603.0
2018-07-30 15:25:00,42.99,43.01,42.98,43.0,58286.0,36.4992,36.5162,36.4907,36.5077,58286.0
2018-07-30 15:30:00,43.01,43.02,42.98,43.02,50031.0,36.5162,36.5247,36.4907,36.5247,50031.0
2018-07-30 15:35:00,43.02,43.02,43.01,43.02,67859.0,36.5247,36.5247,36.5162,36.5247,67859.0
2018-07-30 15:40:00,43.01,43.02,42.99,43.0,117813.0,36.5162,36.5247,36.4992,36.5077,117813.0
2018-07-30 15:45:00,43.0,43.02,42.97,43.01,151151.0,36.5077,36.5247,36.4822,36.5162,151151.0
2018-07-30 15:50:00,43.01,43.04,42.96,43.02,245656.0,36.5162,36.5417,36.4737,36.5247,245656.0
2018-07-30 15:55:00,43.02,43.03,43.0,43.01,345376.0,36.5247,36.5332,36.5077,36.5162,345376.0
2018-07-31 09:30:00,43.18,43.18,42.99,43.03,175954.0,36.6605,36.6605,36.4992,36.5332,175954.0
2018-07-31 09:35:00,43.04,43.05,42.88,42.95,73432.0,36.5417,36.5502,36.4058,36.4653,73432.0
2018-07-31 09:40:00,42.94,43.01,42.94,42.98,55757.0,36.4568,36.5162,36.4568,36.4907,55757.0
2018-07-31 09:45:00,42.98,43.01,42.97,42.98,45333.0,36.4907,36.5162,36.4822,36.4907,45333.0
2018-07-31 09:50:00,42.98,43.02,42.97,42.99,87184.0,36.4907,36.5247,36.4822,36.4992,87184.0
2018-07-31 09:55:00,42.98,43.03,42.97,43.02,87668.0,36.4907,36.5332,36.4822,36.5247,87668.0
2018-07-31 10:00:00,43.01,43.11,43.0,43.04,222500.0,36.5162,36.6011,36.5077,36.5417,222500.0
2018-07-31 10:05:00,43.04,43.12,43.03,43.09,225626.0,36.5417,36.6096,36.5332,36.5841,225626.0
2018-07-31 10:10:00,43.08,43.28,43.06,43.26,206580.0,36.5756,36.7454,36.5587,36.7285,206580.0
2018-07-31 10:15:00,43.27,43.27,43.22,43.26,135344.0,36.7369,36.7369,36.6945,36.7285,135344.0
2018-07-31 10:20:00,43.26,43.29,43.23,43.26,169247.0,36.7285,36.7539,36.703,36.7285,169247.0
2018-07-31 10:25:00,43.25,43.25,43.19,43.23,44203.0,36.72,36.72,36.669,36.703,44203.0
2018-07-31 10:30:00,43.23,43.3,43.21,43.3,61967.0,36.703,36.7624,36.686,36.7624,61967.0
2018-07-31 10:35:00,43.29,43.29,43.24,43.26,86888.0,36.7539,36.7539,36.7115,36.7285,86888.0
2018-07-31 10:40:00,43.26,43.33,43.25,43.31,46164.0,36.7285,36.7879,36.72,36.7709,46164.0
2018-07-31 10:45:00,43.3,43.36,43.3,43.33,79632.0,36.7624,36.8134,36.7624,36.7879,79632.0
2018-07-31 10:50:00,43.33,43.35,43.24,43.35,113246.0,36.7879,36.8049,36.7115,36.8049,113246.0
2018-07-31 10:55:00,43.35,43.38,43.32,43.34,85918.0,36.8049,36.8303,36.7794,36.7964,85918.0
2018-07-31 11:00:00,43.35,43.36,43.29,43.29,30060.0,36.8049,36.8134,36.7539,36.7539,30060.0
2018-07-31 11:05:00,43.28,43.31,43.28,43.3,19633.0,36.7454,36.7709,36.7454,36.7624,19633.0
2018-07-31 11:10:00,43.3,43.3,43.26,43.29,32986.0,36.7624,36.7624,36.7285,36.7539,32986.0
2018-07-31 11:15:00,43.28,43.29,43.24,43.25,64353.0,36.7454,36.7539,36.7115,36.72,64353.0
2018-07-31 11:20:00,43.25,43.29,43.23,43.25,56348.0,36.72,36.7539,36.703,36.72,56348.0
2018-07-31 11:25:00,43.25,43.27,43.22,43.26,185117.0,36.72,36.7369,36.6945,36.7285,185117.0
2018-07-31 11:30:00,43.26,43.26,43.24,43.26,120629.0,36.7285,36.7285,36.7115,36.7285,120629.0
2018-07-31 11:35:00,43.26,43.29,43.24,43.25,258193.0,36.7285,36.7539,36.7115,36.72,258193.0
2018-07-31 11:40:00,43.24,43.25,43.19,43.2,83983.0,36.7115,36.72,36.669,36.6775,83983.0
2018-07-31 11:45:00,43.2,43.21,43.19,43.21,75076.0,36.6775,36.686,36.669,36.686,75076.0
2018-07-31 11:50:00,43.21,43.25,43.2,43.22,70598.0,36.686,36.72,36.6775,36.6945,70598.0
2018-07-31 11:55:00,43.22,43.24,43.2,43.22,49814.0,36.6945,36.7115,36.6775,36.6945,49814.0
2018-07-31 12:00:00,43.21,43.22,43.19,43.2,79108.0,36.686,36.6945,36.669,36.6775,79108.0
2018-07-31 12:05:00,43.2,43.22,43.15,43.16,40693.0,36.6775,36.6945,36.6351,36.6436,40693.0
2018-07-31 12:10:00,43.17,43.21,43.17,43.21,40468.0,36.652,36.686,36.652,36.686,40468.0
2018-07-31 12:15:00,43.21,43.22,43.19,43.2,31340.0,36.686,36.6945,36.669,36.6775,31340.0
2018-07-31 12:20:00,43.2,43.23,43.17,43.21,40351.0,36.6775,36.703,36.652,36.686,40351.0
2018-07-31 12:25:00,43.2,43.26,43.19,43.22,78633.0,36.6775,36.7285,36.669,36.6945,78633.0
2018-07-31 12:30:00,43.22,43.22,43.18,43.19,113174.0,36.6945,36.6945,36.6605,36.669,113174.0
2018-07-31 12:35:00,43.18,43.23,43.17,43.22,93446.0,36.6605,36.703,36.652,36.6945,93446.0
2018-07-31 12:40:00,43.22,43.23,43.21,43.22,67634.0,36.6945,36.703,36.686,36.6945,67634.0
2018-07-31 12:45:00,43.23,43.27,43.21,43.25,61903.0,36.703,36.7369,36.686,36.72,61903.0
2018-07-31 12:50:00,43.25,43.28,43.25,43.27,12764.0,36.72,36.7454,36.72,36.7369,12764.0
2018-07-31 12:55:00,43.27,43.29,43.25,43.26,34446.0,36.7369,36.7539,36.72,36.7285,34446.0
2018-07-31 13:00:00,43.27,43.27,43.23,43.25,23319.0,36.7369,36.7369,36.703,36.72,23319.0
2018-07-31 13:05:00,43.26,43.32,43.25,43.32,28810.0,36.7285,36.7794,36.72,36.7794,28810.0
2018-07-31 13:10:00,43.31,43.32,43.28,43.29,36431.0,36.7709,36.7794,36.7454,36.7539,36431.0
2018-07-31 13:15:00,43.3,43.34,43.29,43.34,22411.0,36.7624,36.7964,36.7539,36.7964,22411.0
2018-07-31 13:20:00,43.34,43.35,43.31,43.32,29611.0,36.7964,36.8049,36.7709,36.7794,29611.0
2018-07-31 13:25:00,43.32,43.32,43.3,43.3,43705.0,36.7794,36.7794,36.7624,36.7624,43705.0
2018-07-31 13:30:00,43.31,43.32,43.29,43.3,50271.0,36.7709,36.7794,36.7539,36.7624,50271.0
2018-07-31 13:35:00,43.31,43.32,43.3,43.31,16041.0,36.7709,36.7794,36.7624,36.7709,16041.0
2018-07-31 13:40:00,43.31,43.32,43.3,43.31,15574.0,36.7709,36.7794,36.7624,36.7709,15574.0
2018-07-31 13:45:00,43.32,43.32,43.27,43.29,43513.0,36.7794,36.7794,36.7369,36.7539,43513.0
2018-07-31 13:50:00,43.29,43.32,43.28,43.3,86102.0,36.7539,36.7794,36.7454,36.7624,86102.0
2018-07-31 13:55:00,43.3,43.32,43.29,43.32,36477.0,36.7624,36.7794,36.7539,36.7794,36477.0
2018-07-31 14:00:00,43.32,43.33,43.27,43.29,55265.0,36.7794,36.7879,36.7369,36.7539,55265.0
2018-07-31 14:05:00,43.28,43.29,43.25,43.27,73464.0,36.7454,36.7539,36.72,36.7369,73464.0
2018-07-31 14:10:00,43.27,43.31,43.27,43.3,123443.0,36.7369,36.7709,36.7369,36.7624,123443.0
2018-07-31 14:15:00,43.3,43.32,43.29,43.3,34119.0,36.7624,36.7794,36.7539,36.7624,34119.0
2018-07-31 14:20:00,43.3,43.31,43.28,43.3,88398.0,36.7624,36.7709,36.7454,36.7624,88398.0
2018-07-31 14:25:00,43.3,43.34,43.28,43.34,37224.0,36.7624,36.7964,36.7454,36.7964,37224.0
2018-07-31 14:30:00,43.33,43.36,43.32,43.34,31423.0,36.7879,36.8134,36.7794,36.7964,31423.0
2018-07-31 14:35:00,43.33,43.37,43.33,43.36,75078.0,36.7879,36.8218,36.7879,36.8134,75078.0
2018-07-31 14:40:00,43.36,43.36,43.32,43.34,69989.0,36.8134,36.8134,36.7794,36.7964,69989.0
2018-07-31 14:45:00,43.34,43.36,43.33,43.35,115860.0,36.7964,36.8134,36.7879,36.8049,115860.0
2018-07-31 14:50:00,43.34,43.38,43.33,43.37,100375.0,36.7964,36.8303,36.7879,36.8218,100375.0
2018-07-31 14:55:00,43.37,43.37,43.34,43.36,36940.0,36.8218,36.8218,36.7964,36.8134,36940.0
2018-07-31 15:00:00,43.36,43.36,43.31,43.32,41699.0,36.8134,36.8134,36.7709,36.7794,41699.0
2018-07-31 15:05:00,43.31,43.37,43.3,43.35,292250.0,36.7709,36.8218,36.7624,36.8049,292250.0
2018-07-31 15:10:00,43.36,43.39,43.34,43.38,119496.0,36.8134,36.8388,36.7964,36.8303,119496.0
2018-07-31 15:15:00,43.38,43.44,43.37,43.44,230042.0,36.8303,36.8813,36.8218,36.8813,230042.0
2018-07-31 15:20:00,43.43,43.44,43.4,43.43,208027.0,36.8728,36.8813,36.8473,36.8728,208027.0
2018-07-31 15:25:00,43.43,43.43,43.4,43.42,119664.0,36.8728,36.8728,36.8473,36.8643,119664.0
2018-07-31 15:30:00,43.42,43.44,43.41,43.42,130865.0,36.8643,36.8813,36.8558,36.8643,130865.0
2018-07-31 15:35:00,43.42,43.42,43.38,43.39,77275.0,36.8643,36.8643,36.8303,36.8388,77275.0
2018-07-31 15:40:00,43.38,43.4,43.36,43.4,83207.0,36.8303,36.8473,36.8134,36.8473,83207.0
2018-07-31 15:45:00,43.4,43.41,43.33,43.35,166640.0,36.8473,36.8558,36.7879,36.8049,166640.0
2018-07-31 15:50:00,43.35,43.36,43.29,43.34,299328.0,36.8049,36.8134,36.7539,36.7964,299328.0
2018-07-31 15:55:00,43.34,43.42,43.33,43.39,555165.0,36.7964,36.8643,36.7879,36.8388,555165.0
2018-08-01 09:30:00,43.27,43.32,42.98,43.05,275528.0,36.7369,36.7794,36.4907,36.5502,275528.0
2018-08-01 09:35:00,43.05,43.1,43.02,43.04,155275.0,36.5502,36.5926,36.5247,36.5417,155275.0
2018-08-01 09:40:00,43.03,43.04,42.86,42.89,90929.0,36.5332,36.5417,36.3888,36.4143,90929.0
2018-08-01 09:45:00,42.89,42.9,42.81,42.89,121315.0,36.4143,36.4228,36.3464,36.4143,121315.0
2018-08-01 09:50:00,42.89,42.96,42.88,42.91,84405.0,36.4143,36.4737,36.4058,36.4313,84405.0
2018-08-01 09:55:00,42.91,42.97,42.9,42.97,42402.0,36.4313,36.4822,36.4228,36.4822,42402.0
2018-08-01 10:00:00,42.97,43.02,42.93,43.02,106238.0,36.4822,36.5247,36.4483,36.5247,106238.0
2018-08-01 10:05:00,43.03,43.06,43.01,43.06,95754.0,36.5332,36.5587,36.5162,36.5587,95754.0
2018-08-01 10:10:00,43.05,43.05,42.96,43.0,90658.0,36.5502,36.5502,36.4737,36.5077,90658.0
2018-08-01 10:15:00,43.0,43.0,42.94,43.0,87706.0,36.5077,36.5077,36.4568,36.5077,87706.0
2018-08-01 10:20:00,42.99,43.0,42.97,43.0,80870.0,36.4992,36.5077,36.4822,36.5077,80870.0
2018-08-01 10:25:00,42.99,43.02,42.98,43.01,131867.0,36.4992,36.5247,36.4907,36.5162,131867.0
2018-08-01 10:30:00,43.01,43.05,42.99,43.02,79647.0,36.5162,36.5502,36.4992,36.5247,79647.0
2018-08-01 10:35:00,43.03,43.03,42.98,42.99,88381.0,36.5332,36.5332,36.4907,36.4992,88381.0
2018-08-01 10:40:00,43.0,43.02,42.97,43.01,79697.0,36.5077,36.5247,36.4822,36.5162,79697.0
2018-08-01 10:45:00,43.01,43.02,42.95,42.97,57994.0,36.5162,36.5247,36.4653,36.4822,57994.0
2018-08-01 10:50:00,42.97,43.02,42.93,43.01,61458.0,36.4822,36.5247,36.4483,36.5162,61458.0
2018-08-01 10:55:00,43.02,43.03,43.0,43.01,103345.0,36.5247,36.5332,36.5077,36.5162,103345.0
2018-08-01 11:00:00,43.02,43.02,42.97,43.0,36687.0,36.5247,36.5247,36.4822,36.5077,36687.0
2018-08-01 11:05:00,43.0,43.03,43.0,43.02,44040.0,36.5077,36.5332,36.5077,36.5247,44040.0
2018-08-01 11:10:00,43.01,43.01,42.92,42.92,42386.0,36.5162,36.5162,36.4398,36.4398,42386.0
2018-08-01 11:15:00,42.91,42.94,42.9,42.94,25532.0,36.4313,36.4568,36.4228,36.4568,25532.0
2018-08-01 11:20:00,42.95,42.99,42.93,42.94,58711.0,36.4653,36.4992,36.4483,36.4568,58711.0
2018-08-01 11:25:00,42.93,42.97,42.92,42.96,98937.0,36.4483,36.4822,36.4398,36.4737,98937.0
2018-08-01 11:30:00,42.96,43.02,42.95,43.02,61736.0,36.4737,36.5247,36.4653,36.5247,61736.0
2018-08-01 11:35:00,43.01,43.04,42.99,43.0,113438.0,36.5162,36.5417,36.4992,36.5077,113438.0
2018-08-01 11:40:00,43.01,43.03,42.99,43.02,68468.0,36.5162,36.5332,36.4992,36.5247,68468.0
2018-08-01 11:45:00,43.02,43.04,42.98,43.02,143079.0,36.5247,36.5417,36.4907,36.5247,143079.0
2018-08-01 11:50:00,43.02,43.02,42.9,42.9,42840.0,36.5247,36.5247,36.4228,36.4228,42840.0
2018-08-01 11:55:00,42.89,42.95,42.89,42.94,29661.0,36.4143,36.4653,36.4143,36.4568,29661.0
2018-08-01 12:00:00,42.94,42.94,42.85,42.85,60169.0,36.4568,36.4568,36.3804,36.3804,60169.0
2018-08-01 12:05:00,42.86,42.9,42.85,42.87,169807.0,36.3888,36.4228,36.3804,36.3973,169807.0
2018-08-01 12:10:00,42.87,42.92,42.87,42.92,49305.0,36.3973,36.4398,36.3973,36.4398,49305.0
2018-08-01 12:15:00,42.91,42.93,42.89,42.93,28829.0,36.4313,36.4483,36.4143,36.4483,28829.0
2018-08-01 12:20:00,42.93,42.96,42.92,42.93,62093.0,36.4483,36.4737,36.4398,36.4483,62093.0
2018-08-01 12:25:00,42.93,42.93,42.88,42.88,26343.0,36.4483,36.4483,36.4058,36.4058,26343.0
2018-08-01 12:30:00,42.88,42.9,42.86,42.89,32081.0,36.4058,36.4228,36.3888,36.4143,32081.0
2018-08-01 12:35:00,42.89,42.91,42.88,42.88,112922.0,36.4143,36.4313,36.4058,36.4058,112922.0
2018-08-01 12:40:00,42.88,42.93,42.87,42.91,118797.0,36.4058,36.4483,36.3973,36.4313,118797.0
2018-08-01 12:45:00,42.92,42.93,42.9,42.9,59307.0,36.4398,36.4483,36.4228,36.4228,59307.0
2018-08-01 12:50:00,42.9,42.93,42.9,42.91,39636.0,36.4228,36.4483,36.4228,36.4313,39636.0
2018-08-01 12:55:00,42.91,42.95,42.91,42.91,67040.0,36.4313,36.4653,36.4313,36.4313,67040.0
2018-08-01 13:00:00,42.91,42.92,42.91,42.91,19428.0,36.4313,36.4398,36.4313,36.4313,19428.0
2018-08-01 13:05:00,42.91,42.92,42.86,42.86,23123.0,36.4313,36.4398,36.3888,36.3888,23123.0
2018-08-01 13:10:00,42.86,42.92,42.86,42.91,33638.0,36.3888,36.4398,36.3888,36.4313,33638.0
2018-08-01 13:15:00,42.9,42.91,42.87,42.87,21755.0,36.4228,36.4313,36.3973,36.3973,21755.0
2018-08-01 13:20:00,42.87,42.88,42.85,42.88,48538.0,36.3973,36.4058,36.3804,36.4058,48538.0
2018-08-01 13:25:00,42.88,42.9,42.86,42.86,54656.0,36.4058,36.4228,36.3888,36.3888,54656.0
2018-08-01 13:30:00,42.86,42.86,42.81,42.82,25282.0,36.3888,36.3888,36.3464,36.3549,25282.0
2018-08-01 13:35:00,42.81,42.82,42.8,42.8,16602.0,36.3464,36.3549,36.3379,36.3379,16602.0
2018-08-01 13:40:00,42.8,42.83,42.8,42.82,38916.0,36.3379,36.3634,36.3379,36.3549,38916.0
2018-08-01 13:45:00,42.83,42.86,42.82,42.84,46480.0,36.3634,36.3888,36.3549,36.3719,46480.0
2018-08-01 13:50:00,42.84,42.85,42.81,42.84,45050.0,36.3719,36.3804,36.3464,36.3719,45050.0
2018-08-01 13:55:00,42.84,42.87,42.83,42.86,124099.0,36.3719,36.3973,36.3634,36.3888,124099.0
2018-08-01 14:00:00,42.85,42.89,42.83,42.85,97668.0,36.3804,36.4143,36.3634,36.3804,97668.0
2018-08-01 14:05:00,42.85,42.89,42.83,42.87,70368.0,36.3804,36.4143,36.3634,36.3973,70368.0
2018-08-01 14:10:00,42.87,42.9,42.85,42.89,64170.0,36.3973,36.4228,36.3804,36.4143,64170.0
2018-08-01 14:15:00,42.89,42.92,42.88,42.89,90236.0,36.4143,36.4398,36.4058,36.4143,90236.0
2018-08-01 14:20:00,42.9,42.92,42.89,42.91,40414.0,36.4228,36.4398,36.4143,36.4313,40414.0
2018-08-01 14:25:00,42.9,42.92,42.88,42.9,62190.0,36.4228,36.4398,36.4058,36.4228,62190.0
2018-08-01 14:30:00,42.9,42.91,42.89,42.91,43892.0,36.4228,36.4313,36.4143,36.4313,43892.0
2018-08-01 14:35:00,42.9,42.92,42.9,42.92,44106.0,36.4228,36.4398,36.4228,36.4398,44106.0
2018-08-01 14:40:00,42.92,42.95,42.9,42.95,95945.0,36.4398,36.4653,36.4228,36.4653,95945.0
2018-08-01 14:45:00,42.95,42.97,42.93,42.94,78445.0,36.4653,36.4822,36.4483,36.4568,78445.0
2018-08-01 14:50:00,42.94,42.95,42.93,42.94,38208.0,36.4568,36.4653,36.4483,36.4568,38208.0
2018-08-01 14:55:00,42.94,42.95,42.91,42.91,51148.0,36.4568,36.4653,36.4313,36.4313,51148.0
2018-08-01 15:00:00,42.91,42.92,42.9,42.91,47564.0,36.4313,36.4398,36.4228,36.4313,47564.0
2018-08-01 15:05:00,42.9,42.92,42.89,42.91,63800.0,36.4228,36.4398,36.4143,36.4313,63800.0
2018-08-01 15:10:00,42.91,42.93,42.89,42.9,55858.0,36.4313,36.4483,36.4143,36.4228,55858.0
2018-08-01 15:15:00,42.9,42.91,42.89,42.91,66875.0,36.4228,36.4313,36.4143,36.4313,66875.0
2018-08-01 15:20:00,42.91,42.93,42.89,42.91,139490.0,36.4313,36.4483,36.4143,36.4313,139490.0
2018-08-01 15:25:00,42.92,42.92,42.89,42.9,139627.0,36.4398,36.4398,36.4143,36.4228,139627.0
2018-08-01 15:30:00,42.91,42.91,42.86,42.86,213734.0,36.4313,36.4313,36.3888,36.3888,213734.0
2018-08-01 15:35:00,42.86,42.87,42.83,42.85,153783.0,36.3888,36.3973,36.3634,36.3804,153783.0
2018-08-01 15:40:00,42.85,42.88,42.85,42.88,311787.0,36.3804,36.4058,36.3804,36.4058,311787.0
2018-08-01 15:45:00,42.87,42.88,42.84,42.86,244982.0,36.3973,36.4058,36.3719,36.3888,244982.0
2018-08-01 15:50:00,42.85,42.89,42.84,42.84,225718.0,36.3804,36.4143,36.3719,36.3719,225718.0
2018-08-01 15:55:00,42.84,42.85,42.81,42.83,353162.0,36.3719,36.3804,36.3464,36.3634,353162.0
2018-08-02 09:30:00,42.69,42.86,42.62,42.8,184322.0,36.2445,36.3888,36.1851,36.3379,184322.0
2018-08-02 09:35:00,42.8,42.84,42.7,42.71,109783.0,36.3379,36.3719,36.253,36.2615,109783.0
2018-08-02 09:40:00,42.71,42.78,42.67,42.67,105713.0,36.2615,36.3209,36.2275,36.2275,105713.0
2018-08-02 09:45:00,42.67,42.72,42.66,42.72,79294.0,36.2275,36.27,36.219,36.27,79294.0
2018-08-02 09:50:00,42.72,42.74,42.68,42.68,194515.0,36.27,36.287,36.236,36.236,194515.0
2018-08-02 09:55:00,42.68,42.69,42.62,42.66,79127.0,36.236,36.2445,36.1851,36.219,79127.0
2018-08-02 10:00:00,42.66,42.73,42.65,42.72,98602.0,36.219,36.2785,36.2106,36.27,98602.0
2018-08-02 10:05:00,42.73,42.77,42.69,42.73,77292.0,36.2785,36.3124,36.2445,36.2785,77292.0
2018-08-02 10:10:00,42.73,42.81,42.73,42.8,69580.0,36.2785,36.3464,36.2785,36.3379,69580.0
2018-08-02 10:15:00,42.8,42.86,42.74,42.8,300939.0,36.3379,36.3888,36.287,36.3379,300939.0
2018-08-02 10:20:00,42.81,42.83,42.78,42.81,121465.0,36.3464,36.3634,36.3209,36.3464,121465.0
2018-08-02 10:25:00,42.81,42.82,42.76,42.77,58515.0,36.3464,36.3549,36.3039,36.3124,58515.0
2018-08-02 10:30:00,42.78,42.83,42.77,42.8,154878.0,36.3209,36.3634,36.3124,36.3379,154878.0
2018-08-02 10:35:00,42.81,42.82,42.77,42.8,62649.0,36.3464,36.3549,36.3124,36.3379,62649.0
2018-08-02 10:40:00,42.81,42.82,42.72,42.75,52784.0,36.3464,36.3549,36.27,36.2955,52784.0
2018-08-02 10:45:00,42.75,42.77,42.74,42.75,55989.0,36.2955,36.3124,36.287,36.2955,55989.0
2018-08-02 10:50:00,42.75,42.77,42.74,42.75,49734.0,36.2955,36.3124,36.287,36.2955,49734.0
2018-08-02 10:55:00,42.76,42.81,42.75,42.81,21316.0,36.3039,36.3464,36.2955,36.3464,21316.0
2018-08-02 11:00:00,42.81,42.84,42.79,42.83,51593.0,36.3464,36.3719,36.3294,36.3634,51593.0
2018-08-02 11:05:00,42.83,42.86,42.81,42.82,31995.0,36.3634,36.3888,36.3464,36.3549,31995.0
2018-08-02 11:10:00,42.82,42.86,42.8,42.84,42950.0,36.3549,36.3888,36.3379,36.3719,42950.0
2018-08-02 11:15:00,42.85,42.91,42.85,42.88,209999.0,36.3804,36.4313,36.3804,36.4058,209999.0
2018-08-02 11:20:00,42.88,42.95,42.86,42.92,244778.0,36.4058,36.4653,36.3888,36.4398,244778.0
2018-08-02 11:25:00,42.92,42.98,42.92,42.96,60285.0,36.4398,36.4907,36.4398,36.4737,60285.0
2018-08-02 11:30:00,42.96,43.02,42.95,42.98,88838.0,36.4737,36.5247,36.4653,36.4907,88838.0
2018-08-02 11:35:00,42.97,43.01,42.95,42.96,53530.0,36.4822,36.5162,36.4653,36.4737,53530.0
2018-08-02 11:40:00,42.96,42.98,42.95,42.98,32137.0,36.4737,36.4907,36.4653,36.4907,32137.0
2018-08-02 11:45:00,42.97,43.02,42.96,43.01,40153.0,36.4822,36.5247,36.4737,36.5162,40153.0
2018-08-02 11:50:00,43.01,43.01,42.98,43.01,33915.0,36.5162,36.5162,36.4907,36.5162,33915.0
2018-08-02 11:55:00,43.0,43.04,43.0,43.01,121749.0,36.5077,36.5417,36.5077,36.5162,121749.0
2018-08-02 12:00:00,43.01,43.04,43.0,43.01,69781.0,36.5162,36.5417,36.5077,36.5162,69781.0
2018-08-02 12:05:00,43.01,43.04,42.99,43.03,138928.0,36.5162,36.5417,36.4992,36.5332,138928.0
2018-08-02 12:10:00,43.02,43.03,42.99,43.01,64303.0,36.5247,36.5332,36.4992,36.5162,64303.0
2018-08-02 12:15:00,43.01,43.07,43.0,43.03,80882.0,36.5162,36.5671,36.5077,36.5332,80882.0
2018-08-02 12:20:00,43.03,43.05,43.02,43.03,49347.0,36.5332,36.5502,36.5247,36.5332,49347.0
2018-08-02 12:25:00,43.03,43.05,42.99,43.04,42575.0,36.5332,36.5502,36.4992,36.5417,42575.0
2018-08-02 12:30:00,43.05,43.06,43.02,43.05,35351.0,36.5502,36.5587,36.5247,36.5502,35351.0
2018-08-02 12:35:00,43.05,43.06,43.02,43.02,20604.0,36.5502,36.5587,36.5247,36.5247,20604.0
2018-08-02 12:40:00,43.03,43.08,43.02,43.08,32601.0,36.5332,36.5756,36.5247,36.5756,32601.0
2018-08-02 12:45:00,43.08,43.12,43.07,43.12,38728.0,36.5756,36.6096,36.5671,36.6096,38728.0
2018-08-02 12:50:00,43.11,43.13,43.03,43.03,217019.0,36.6011,36.6181,36.5332,36.5332,217019.0
2018-08-02 12:55:00,43.03,43.05,42.99,43.02,178815.0,36.5332,36.5502,36.4992,36.5247,178815.0
2018-08-02 13:00:00,43.02,43.04,43.01,43.02,46766.0,36.5247,36.5417,36.5162,36.5247,46766.0
2018-08-02 13:05:00,43.01,43.07,42.99,43.07,74923.0,36.5162,36.5671,36.4992,36.5671,74923.0
2018-08-02 13:10:00,43.07,43.07,43.04,43.06,29570.0,36.5671,36.5671,36.5417,36.5587,29570.0
2018-08-02 13:15:00,43.06,43.08,43.05,43.07,30043.0,36.5587,36.5756,36.5502,36.5671,30043.0
2018-08-02 13:20:00,43.07,43.07,43.03,43.04,24570.0,36.5671,36.5671,36.5332,36.5417,24570.0
2018-08-02 13:25:00,43.04,43.09,43.01,43.04,100886.0,36.5417,36.5841,36.5162,36.5417,100886.0
2018-08-02 13:30:00,43.05,43.05,43.01,43.05,78295.0,36.5502,36.5502,36.5162,36.5502,78295.0
2018-08-02 13:35:00,43.05,43.06,43.04,43.06,42849.0,36.5502,36.5587,36.5417,36.5587,42849.0
2018-08-02 13:40:00,43.06,43.08,43.05,43.06,70197.0,36.5587,36.5756,36.5502,36.5587,70197.0
2018-08-02 13:45:00,43.06,43.13,43.05,43.11,215953.0,36.5587,36.6181,36.5502,36.6011,215953.0
2018-08-02 13:50:00,43.11,43.15,43.08,43.14,63734.0,36.6011,36.6351,36.5756,36.6266,63734.0
2018-08-02 13:55:00,43.14,43.2,43.14,43.19,63882.0,36.6266,36.6775,36.6266,36.669,63882.0
2018-08-02 14:00:00,43.19,43.24,43.19,43.23,24946.0,36.669,36.7115,36.669,36.703,24946.0
2018-08-02 14:05:00,43.23,43.23,43.19,43.22,22590.0,36.703,36.703,36.669,36.6945,22590.0
2018-08-02 14:10:00,43.21,43.21,43.19,43.19,67640.0,36.686,36.686,36.669,36.669,67640.0
2018-08-02 14:15:00,43.19,43.21,43.15,43.16,46879.0,36.669,36.686,36.6351,36.6436,46879.0
2018-08-02 14:20:00,43.16,43.18,43.14,43.17,30556.0,36.6436,36.6605,36.6266,36.652,30556.0
2018-08-02 14:25:00,43.16,43.19,43.16,43.19,16198.0,36.6436,36.669,36.6436,36.669,16198.0
2018-08-02 14:30:00,43.18,43.2,43.15,43.19,69011.0,36.6605,36.6775,36.6351,36.669,69011.0
2018-08-02 14:35:00,43.2,43.21,43.18,43.2,29084.0,36.6775,36.686,36.6605,36.6775,29084.0
2018-08-02 14:40:00,43.19,43.19,43.17,43.18,30008.0,36.669,36.669,36.652,36.6605,30008.0
2018-08-02 14:45:00,43.19,43.2,43.18,43.2,26994.0,36.669,36.6775,36.6605,36.6775,26994.0
2018-08-02 14:50:00,43.2,43.22,43.18,43.2,57951.0,36.6775,36.6945,36.6605,36.6775,57951.0
2018-08-02 14:55:00,43.21,43.21,43.18,43.21,49783.0,36.686,36.686,36.6605,36.686,49783.0
2018-08-02 15:00:00,43.21,43.22,43.2,43.22,151384.0,36.686,36.6945,36.6775,36.6945,151384.0
2018-08-02 15:05:00,43.22,43.22,43.16,43.18,46825.0,36.6945,36.6945,36.6436,36.6605,46825.0
2018-08-02 15:10:00,43.19,43.2,43.17,43.17,44646.0,36.669,36.6775,36.652,36.652,44646.0
2018-08-02 15:15:00,43.17,43.2,43.15,43.19,56117.0,36.652,36.6775,36.6351,36.669,56117.0
2018-08-02 15:20:00,43.2,43.21,43.19,43.2,44836.0,36.6775,36.686,36.669,36.6775,44836.0
2018-08-02 15:25:00,43.2,43.22,43.19,43.21,73349.0,36.6775,36.6945,36.669,36.686,73349.0
2018-08-02 15:30:00,43.21,43.23,43.18,43.22,103663.0,36.686,36.703,36.6605,36.6945,103663.0
2018-08-02 15:35:00,43.22,43.23,43.21,43.23,73936.0,36.6945,36.703,36.686,36.703,73936.0
2018-08-02 15:40:00,43.23,43.24,43.19,43.19,137702.0,36.703,36.7115,36.669,36.669,137702.0
2018-08-02 15:45:00,43.19,43.24,43.19,43.23,132751.0,36.669,36.7115,36.669,36.703,132751.0
2018-08-02 15:50:00,43.23,43.23,43.15,43.16,241497.0,36.703,36.703,36.6351,36.6436,241497.0
2018-08-02 15:55:00,43.15,43.18,43.14,43.15,514511.0,36.6351,36.6605,36.6266,36.6351,514511.0
2018-08-03 09:30:00,43.29,43.61,43.16,43.6,334899.0,36.7539,37.0256,36.6436,37.0171,334899.0
2018-08-03 09:35:00,43.61,43.78,43.56,43.76,494156.0,37.0256,37.1699,36.9832,37.153,494156.0
2018-08-03 09:40:00,43.77,43.84,43.76,43.83,225540.0,37.1615,37.2209,37.153,37.2124,225540.0
2018-08-03 09:45:00,43.82,43.95,43.79,43.81,238964.0,37.2039,37.3143,37.1784,37.1954,238964.0
2018-08-03 09:50:00,43.8,43.93,43.8,43.9,129176.0,37.1869,37.2973,37.1869,37.2718,129176.0
2018-08-03 09:55:00,43.9,43.92,43.84,43.89,74819.0,37.2718,37.2888,37.2209,37.2633,74819.0
2018-08-03 10:00:00,43.9,43.95,43.87,43.95,129527.0,37.2718,37.3143,37.2464,37.3143,129527.0
2018-08-03 10:05:00,43.95,44.0,43.91,43.91,68098.0,37.3143,37.3567,37.2803,37.2803,68098.0
2018-08-03 10:10:00,43.91,43.91,43.83,43.88,119532.0,37.2803,37.2803,37.2124,37.2548,119532.0
2018-08-03 10:15:00,43.89,43.93,43.83,43.85,147356.0,37.2633,37.2973,37.2124,37.2294,147356.0
2018-08-03 10:20:00,43.86,43.89,43.84,43.87,168112.0,37.2379,37.2633,37.2209,37.2464,168112.0
2018-08-03 10:25:00,43.87,43.91,43.85,43.88,218912.0,37.2464,37.2803,37.2294,37.2548,218912.0
2018-08-03 10:30:00,43.89,43.97,43.88,43.93,127087.0,37.2633,37.3313,37.2548,37.2973,127087.0
2018-08-03 10:35:00,43.93,43.99,43.93,43.94,137673.0,37.2973,37.3482,37.2973,37.3058,137673.0
2018-08-03 10:40:00,43.95,43.95,43.93,43.93,103868.0,37.3143,37.3143,37.2973,37.2973,103868.0
2018-08-03 10:45:00,43.93,44.0,43.92,44.0,84900.0,37.2973,37.3567,37.2888,37.3567,84900.0
2018-08-03 10:50:00,44.0,44.06,43.99,44.01,422613.0,37.3567,37.4077,37.3482,37.3652,422613.0
2018-08-03 10:55:00,44.01,44.05,43.99,44.02,154764.0,37.3652,37.3992,37.3482,37.3737,154764.0
2018-08-03 11:00:00,44.02,44.11,44.02,44.11,111443.0,37.3737,37.4501,37.3737,37.4501,111443.0
2018-08-03 11:05:00,44.1,44.22,44.05,44.22,495859.0,37.4416,37.5435,37.3992,37.5435,495859.0
2018-08-03 11:10:00,44.22,44.23,44.1,44.11,126883.0,37.5435,37.552,37.4416,37.4501,126883.0
2018-08-03 11:15:00,44.12,44.12,44.08,44.11,109193.0,37.4586,37.4586,37.4246,37.4501,109193.0
2018-08-03 11:20:00,44.11,44.11,44.06,44.09,68381.0,37.4501,37.4501,37.4077,37.4331,68381.0
2018-08-03 11:25:00,44.09,44.11,44.01,44.02,124428.0,37.4331,37.4501,37.3652,37.3737,124428.0
2018-08-03 11:30:00,44.02,44.07,43.98,43.99,76863.0,37.3737,37.4162,37.3397,37.3482,76863.0
2018-08-03 11:35:00,43.99,44.0,43.88,43.91,53315.0,37.3482,37.3567,37.2548,37.2803,53315.0
2018-08-03 11:40:00,43.91,43.92,43.83,43.86,45382.0,37.2803,37.2888,37.2124,37.2379,45382.0
2018-08-03 11:45:00,43.87,43.89,43.84,43.84,62284.0,37.2464,37.2633,37.2209,37.2209,62284.0
2018-08-03 11:50:00,43.84,43.86,43.8,43.86,39829.0,37.2209,37.2379,37.1869,37.2379,39829.0
2018-08-03 11:55:00,43.86,43.86,43.75,43.75,34079.0,37.2379,37.2379,37.1445,37.1445,34079.0
2018-08-03 12:00:00,43.75,43.78,43.72,43.75,50315.0,37.1445,37.1699,37.119,37.1445,50315.0
2018-08-03 12:05:00,43.75,43.76,43.71,43.73,33470.0,37.1445,37.153,37.1105,37.1275,33470.0
2018-08-03 12:10:00,43.73,43.75,43.7,43.75,81532.0,37.1275,37.1445,37.102,37.1445,81532.0
2018-08-03 12:15:00,43.75,43.77,43.72,43.75,66319.0,37.1445,37.1615,37.119,37.1445,66319.0
2018-08-03 12:20:00,43.75,43.76,43.73,43.74,28947.0,37.1445,37.153,37.1275,37.136,28947.0
2018-08-03 12:25:00,43.75,43.76,43.73,43.75,28862.0,37.1445,37.153,37.1275,37.1445,28862.0
2018-08-03 12:30:00,43.75,43.76,43.68,43.69,32021.0,37.1445,37.153,37.085,37.0935,32021.0
2018-08-03 12:35:00,43.69,43.73,43.68,43.73,42655.0,37.0935,37.1275,37.085,37.1275,42655.0
2018-08-03 12:40:00,43.73,43.76,43.72,43.74,58781.0,37.1275,37.153,37.119,37.136,58781.0
2018-08-03 12:45:00,43.74,43.76,43.73,43.76,45918.0,37.136,37.153,37.1275,37.153,45918.0
2018-08-03 12:50:00,43.76,43.81,43.75,43.81,58497.0,37.153,37.1954,37.1445,37.1954,58497.0
2018-08-03 12:55:00,43.81,43.83,43.79,43.8,29189.0,37.1954,37.2124,37.1784,37.1869,29189.0
2018-08-03 13:00:00,43.8,43.82,43.78,43.8,56783.0,37.1869,37.2039,37.1699,37.1869,56783.0
2018-08-03 13:05:00,43.8,43.83,43.78,43.83,17930.0,37.1869,37.2124,37.1699,37.2124,17930.0
2018-08-03 13:10:00,43.82,43.86,43.8,43.86,34354.0,37.2039,37.2379,37.1869,37.2379,34354.0
2018-08-03 13:15:00,43.86,43.86,43.75,43.76,179426.0,37.2379,37.2379,37.1445,37.153,179426.0
2018-08-03 13:20:00,43.76,43.77,43.75,43.76,78625.0,37.153,37.1615,37.1445,37.153,78625.0
2018-08-03 13:25:00,43.76,43.76,43.69,43.69,106420.0,37.153,37.153,37.0935,37.0935,106420.0
2018-08-03 13:30:00,43.69,43.72,43.69,43.71,49682.0,37.0935,37.119,37.0935,37.1105,49682.0
2018-08-03 13:35:00,43.71,43.72,43.67,43.7,58140.0,37.1105,37.119,37.0766,37.102,58140.0
2018-08-03 13:40:00,43.69,43.7,43.67,43.69,39054.0,37.0935,37.102,37.0766,37.0935,39054.0
2018-08-03 13:45:00,43.68,43.73,43.68,43.71,35342.0,37.085,37.1275,37.085,37.1105,35342.0
2018-08-03 13:50:00,43.71,43.73,43.69,43.72,95065.0,37.1105,37.1275,37.0935,37.119,95065.0
2018-08-03 13:55:00,43.72,43.74,43.7,43.72,192494.0,37.119,37.136,37.102,37.119,192494.0
2018-08-03 14:00:00,43.72,43.75,43.71,43.75,81528.0,37.119,37.1445,37.1105,37.1445,81528.0
2018-08-03 14:05:00,43.74,43.78,43.73,43.78,34944.0,37.136,37.1699,37.1275,37.1699,34944.0
2018-08-03 14:10:00,43.78,43.79,43.75,43.77,29080.0,37.1699,37.1784,37.1445,37.1615,29080.0
2018-08-03 14:15:00,43.77,43.79,43.75,43.77,46683.0,37.1615,37.1784,37.1445,37.1615,46683.0
2018-08-03 14:20:00,43.77,43.77,43.72,43.73,174517.0,37.1615,37.1615,37.119,37.1275,174517.0
2018-08-03 14:25:00,43.73,43.76,43.73,43.75,64160.0,37.1275,37.153,37.1275,37.1445,64160.0
2018-08-03 14:30:00,43.75,43.75,43.73,43.74,33811.0,37.1445,37.1445,37.1275,37.136,33811.0
2018-08-03 14:35:00,43.74,43.75,43.73,43.75,26953.0,37.136,37.1445,37.1275,37.1445,26953.0
2018-08-03 14:40:00,43.75,43.75,43.74,43.75,31713.0,37.1445,37.1445,37.136,37.1445,31713.0
2018-08-03 14:45:00,43.75,43.76,43.74,43.76,62764.0,37.1445,37.153,37.136,37.153,62764.0
2018-08-03 14:50:00,43.76,43.79,43.74,43.79,83369.0,37.153,37.1784,37.136,37.1784,83369.0
2018-08-03 14:55:00,43.79,43.79,43.75,43.76,33851.0,37.1784,37.1784,37.1445,37.153,33851.0
2018-08-03 15:00:00,43.76,43.76,43.73,43.75,71678.0,37.153,37.153,37.1275,37.1445,71678.0
2018-08-03 15:05:00,43.75,43.76,43.74,43.76,25913.0,37.1445,37.153,37.136,37.153,25913.0
2018-08-03 15:10:00,43.76,43.79,43.75,43.79,42254.0,37.153,37.1784,37.1445,37.1784,42254.0
2018-08-03 15:15:00,43.79,43.79,43.72,43.76,295230.0,37.1784,37.1784,37.119,37.153,295230.0
2018-08-03 15:20:00,43.76,43.8,43.73,43.79,70697.0,37.153,37.1869,37.1275,37.1784,70697.0
2018-08-03 15:25:00,43.8,43.8,43.74,43.74,38225.0,37.1869,37.1869,37.136,37.136,38225.0
2018-08-03 15:30:00,43.74,43.77,43.73,43.77,95233.0,37.136,37.1615,37.1275,37.1615,95233.0
2018-08-03 15:35:00,43.77,43.78,43.73,43.77,182055.0,37.1615,37.1699,37.1275,37.1615,182055.0
2018-08-03 15:40:00,43.77,43.77,43.74,43.77,167444.0,37.1615,37.1615,37.136,37.1615,167444.0
2018-08-03 15:45:00,43.77,43.77,43.74,43.76,123642.0,37.1615,37.1615,37.136,37.153,123642.0
2018-08-03 15:50:00,43.76,43.82,43.74,43.76,203820.0,37.153,37.2039,37.136,37.153,203820.0
2018-08-03 15:55:00,43.75,43.77,43.74,43.75,319403.0,37.1445,37.1615,37.136,37.1445,319403.0
2018-08-06 09:30:00,43.74,43.75,43.58,43.59,171465.0,37.136,37.1445,37.0001,37.0086,171465.0
2018-08-06 09:35:00,43.58,43.67,43.56,43.63,103468.0,37.0001,37.0766,36.9832,37.0426,103468.0
2018-08-06 09:40:00,43.63,43.66,43.6,43.63,81338.0,37.0426,37.0681,37.0171,37.0426,81338.0
2018-08-06 09:45:00,43.63,43.64,43.52,43.56,102466.0,37.0426,37.0511,36.9492,36.9832,102466.0
2018-08-06 09:50:00,43.55,43.6,43.51,43.52,60018.0,36.9747,37.0171,36.9407,36.9492,60018.0
2018-08-06 09:55:00,43.52,43.54,43.47,43.5,44029.0,36.9492,36.9662,36.9067,36.9322,44029.0
2018-08-06 10:00:00,43.5,43.51,43.4,43.41,68661.0,36.9322,36.9407,36.8473,36.8558,68661.0
2018-08-06 10:05:00,43.41,43.5,43.4,43.5,233840.0,36.8558,36.9322,36.8473,36.9322,233840.0
2018-08-06 10:10:00,43.5,43.5,43.39,43.4,67057.0,36.9322,36.9322,36.8388,36.8473,67057.0
2018-08-06 10:15:00,43.4,43.41,43.35,43.4,102243.0,36.8473,36.8558,36.8049,36.8473,102243.0
2018-08-06 10:20:00,43.39,43.46,43.39,43.41,95450.0,36.8388,36.8983,36.8388,36.8558,95450.0
2018-08-06 10:25:00,43.41,43.42,43.38,43.42,42252.0,36.8558,36.8643,36.8303,36.8643,42252.0
2018-08-06 10:30:00,43.42,43.52,43.41,43.51,147892.0,36.8643,36.9492,36.8558,36.9407,147892.0
2018-08-06 10:35:00,43.52,43.55,43.49,43.51,48321.0,36.9492,36.9747,36.9237,36.9407,48321.0
2018-08-06 10:40:00,43.51,43.51,43.46,43.51,54367.0,36.9407,36.9407,36.8983,36.9407,54367.0
2018-08-06 10:45:00,43.52,43.54,43.49,43.5,105895.0,36.9492,36.9662,36.9237,36.9322,105895.0
2018-08-06 10:50:00,43.5,43.53,43.47,43.52,40068.0,36.9322,36.9577,36.9067,36.9492,40068.0
2018-08-06 10:55:00,43.52,43.56,43.5,43.53,88503.0,36.9492,36.9832,36.9322,36.9577,88503.0
2018-08-06 11:00:00,43.53,43.53,43.43,43.44,38033.0,36.9577,36.9577,36.8728,36.8813,38033.0
2018-08-06 11:05:00,43.44,43.49,43.43,43.46,53543.0,36.8813,36.9237,36.8728,36.8983,53543.0
2018-08-06 11:10:00,43.45,43.47,43.43,43.46,57966.0,36.8898,36.9067,36.8728,36.8983,57966.0
2018-08-06 11:15:00,43.46,43.51,43.44,43.48,36582.0,36.8983,36.9407,36.8813,36.9152,36582.0
2018-08-06 11:20:00,43.48,43.54,43.46,43.53,60751.0,36.9152,36.9662,36.8983,36.9577,60751.0
2018-08-06 11:25:00,43.53,43.54,43.51,43.53,43428.0,36.9577,36.9662,36.9407,36.9577,43428.0
2018-08-06 11:30:00,43.52,43.53,43.5,43.5,57891.0,36.9492,36.9577,36.9322,36.9322,57891.0
2018-08-06 11:35:00,43.5,43.51,43.46,43.49,45988.0,36.9322,36.9407,36.8983,36.9237,45988.0
2018-08-06 11:40:00,43.49,43.52,43.47,43.5,155425.0,36.9237,36.9492,36.9067,36.9322,155425.0
2018-08-06 11:45:00,43.5,43.52,43.48,43.5,40553.0,36.9322,36.9492,36.9152,36.9322,40553.0
2018-08-06 11:50:00,43.5,43.53,43.48,43.52,63341.0,36.9322,36.9577,36.9152,36.9492,63341.0
2018-08-06 11:55:00,43.52,43.53,43.5,43.52,35505.0,36.9492,36.9577,36.9322,36.9492,35505.0
2018-08-06 12:00:00,43.52,43.54,43.51,43.53,16970.0,36.9492,36.9662,36.9407,36.9577,16970.0
2018-08-06 12:05:00,43.53,43.54,43.51,43.53,158529.0,36.9577,36.9662,36.9407,36.9577,158529.0
2018-08-06 12:10:00,43.54,43.57,43.52,43.55,41844.0,36.9662,36.9916,36.9492,36.9747,41844.0
2018-08-06 12:15:00,43.55,43.55,43.53,43.53,41769.0,36.9747,36.9747,36.9577,36.9577,41769.0
2018-08-06 12:20:00,43.54,43.6,43.54,43.58,28157.0,36.9662,37.0171,36.9662,37.0001,28157.0
2018-08-06 12:25:00,43.59,43.59,43.54,43.58,52873.0,37.0086,37.0086,36.9662,37.0001,52873.0
2018-08-06 12:30:00,43.57,43.59,43.56,43.57,37447.0,36.9916,37.0086,36.9832,36.9916,37447.0
2018-08-06 12:35:00,43.58,43.58,43.56,43.57,27207.0,37.0001,37.0001,36.9832,36.9916,27207.0
2018-08-06 12:40:00,43.57,43.62,43.56,43.61,53661.0,36.9916,37.0341,36.9832,37.0256,53661.0
2018-08-06 12:45:00,43.61,43.64,43.61,43.62,16535.0,37.0256,37.0511,37.0256,37.0341,16535.0
2018-08-06 12:50:00,43.62,43.63,43.6,43.61,38381.0,37.0341,37.0426,37.0171,37.0256,38381.0
2018-08-06 12:55:00,43.61,43.62,43.6,43.62,28803.0,37.0256,37.0341,37.0171,37.0341,28803.0
2018-08-06 13:00:00,43.62,43.63,43.61,43.62,29847.0,37.0341,37.0426,37.0256,37.0341,29847.0
2018-08-06 13:05:00,43.62,43.63,43.61,43.63,29773.0,37.0341,37.0426,37.0256,37.0426,29773.0
2018-08-06 13:10:00,43.63,43.64,43.6,43.63,128037.0,37.0426,37.0511,37.0171,37.0426,128037.0
2018-08-06 13:15:00,43.63,43.66,43.62,43.65,38478.0,37.0426,37.0681,37.0341,37.0596,38478.0
2018-08-06 13:20:00,43.65,43.66,43.61,43.63,59337.0,37.0596,37.0681,37.0256,37.0426,59337.0
2018-08-06 13:25:00,43.63,43.66,43.63,43.64,11057.0,37.0426,37.0681,37.0426,37.0511,11057.0
2018-08-06 13:30:00,43.64,43.64,43.61,43.63,21619.0,37.0511,37.0511,37.0256,37.0426,21619.0
2018-08-06 13:35:00,43.63,43.64,43.61,43.63,18944.0,37.0426,37.0511,37.0256,37.0426,18944.0
2018-08-06 13:40:00,43.62,43.63,43.6,43.61,13748.0,37.0341,37.0426,37.0171,37.0256,13748.0
2018-08-06 13:45:00,43.61,43.62,43.59,43.62,14150.0,37.0256,37.0341,37.0086,37.0341,14150.0
2018-08-06 13:50:00,43.61,43.63,43.6,43.63,11663.0,37.0256,37.0426,37.0171,37.0426,11663.0
2018-08-06 13:55:00,43.63,43.63,43.6,43.62,42147.0,37.0426,37.0426,37.0171,37.0341,42147.0
2018-08-06 14:00:00,43.62,43.63,43.6,43.62,25220.0,37.0341,37.0426,37.0171,37.0341,25220.0
2018-08-06 14:05:00,43.62,43.63,43.58,43.58,69045.0,37.0341,37.0426,37.0001,37.0001,69045.0
2018-08-06 14:10:00,43.59,43.6,43.57,43.59,19795.0,37.0086,37.0171,36.9916,37.0086,19795.0
2018-08-06 14:15:00,43.59,43.6,43.57,43.59,20801.0,37.0086,37.0171,36.9916,37.0086,20801.0
2018-08-06 14:20:00,43.6,43.6,43.57,43.58,57251.0,37.0171,37.0171,36.9916,37.0001,57251.0
2018-08-06 14:25:00,43.58,43.58,43.54,43.55,35619.0,37.0001,37.0001,36.9662,36.9747,35619.0
2018-08-06 14:30:00,43.55,43.58,43.55,43.56,64425.0,36.9747,37.0001,36.9747,36.9832,64425.0
2018-08-06 14:35:00,43.56,43.58,43.55,43.57,23253.0,36.9832,37.0001,36.9747,36.9916,23253.0
2018-08-06 14:40:00,43.57,43.57,43.54,43.57,43706.0,36.9916,36.9916,36.9662,36.9916,43706.0
2018-08-06 14:45:00,43.56,43.58,43.56,43.57,34645.0,36.9832,37.0001,36.9832,36.9916,34645.0
2018-08-06 14:50:00,43.57,43.59,43.56,43.57,37985.0,36.9916,37.0086,36.9832,36.9916,37985.0
2018-08-06 14:55:00,43.57,43.57,43.55,43.55,29136.0,36.9916,36.9916,36.9747,36.9747,29136.0
2018-08-06 15:00:00,43.55,43.55,43.49,43.52,75223.0,36.9747,36.9747,36.9237,36.9492,75223.0
2018-08-06 15:05:00,43.52,43.52,43.5,43.52,36293.0,36.9492,36.9492,36.9322,36.9492,36293.0
2018-08-06 15:10:00,43.52,43.53,43.51,43.52,26976.0,36.9492,36.9577,36.9407,36.9492,26976.0
2018-08-06 15:15:00,43.52,43.53,43.5,43.51,27885.0,36.9492,36.9577,36.9322,36.9407,27885.0
2018-08-06 15:20:00,43.51,43.52,43.48,43.48,75795.0,36.9407,36.9492,36.9152,36.9152,75795.0
2018-08-06 15:25:00,43.48,43.49,43.44,43.45,87657.0,36.9152,36.9237,36.8813,36.8898,87657.0
2018-08-06 15:30:00,43.45,43.46,43.4,43.42,151400.0,36.8898,36.8983,36.8473,36.8643,151400.0
2018-08-06 15:35:00,43.43,43.43,43.37,43.37,80982.0,36.8728,36.8728,36.8218,36.8218,80982.0
2018-08-06 15:40:00,43.37,43.39,43.36,43.37,118914.0,36.8218,36.8388,36.8134,36.8218,118914.0
2018-08-06 15:45:00,43.36,43.36,43.29,43.3,186815.0,36.8134,36.8134,36.7539,36.7624,186815.0
2018-08-06 15:50:00,43.31,43.33,43.24,43.26,365563.0,36.7709,36.7879,36.7115,36.7285,365563.0
2018-08-06 15:55:00,43.26,43.27,43.25,43.27,343699.0,36.7285,36.7369,36.72,36.7369,343699.0
2018-08-07 09:30:00,43.34,43.34,42.97,43.0,252761.0,36.7964,36.7964,36.4822,36.5077,252761.0
2018-08-07 09:35:00,43.0,43.2,42.99,43.08,68861.0,36.5077,36.6775,36.4992,36.5756,68861.0
2018-08-07 09:40:00,43.09,43.11,43.0,43.01,98445.0,36.5841,36.6011,36.5077,36.5162,98445.0
2018-08-07 09:45:00,43.0,43.07,42.99,43.04,212197.0,36.5077,36.5671,36.4992,36.5417,212197.0
2018-08-07 09:50:00,43.04,43.13,43.02,43.02,59434.0,36.5417,36.6181,36.5247,36.5247,59434.0
2018-08-07 09:55:00,43.01,43.02,42.98,43.02,43713.0,36.5162,36.5247,36.4907,36.5247,43713.0
2018-08-07 10:00:00,43.01,43.1,43.01,43.06,88081.0,36.5162,36.5926,36.5162,36.5587,88081.0
2018-08-07 10:05:00,43.05,43.09,43.03,43.04,59112.0,36.5502,36.5841,36.5332,36.5417,59112.0
2018-08-07 10:10:00,43.04,43.04,42.97,42.98,55251.0,36.5417,36.5417,36.4822,36.4907,55251.0
2018-08-07 10:15:00,42.98,42.98,42.91,42.95,45692.0,36.4907,36.4907,36.4313,36.4653,45692.0
2018-08-07 10:20:00,42.95,43.01,42.94,42.94,50394.0,36.4653,36.5162,36.4568,36.4568,50394.0
2018-08-07 10:25:00,42.95,42.96,42.91,42.94,41475.0,36.4653,36.4737,36.4313,36.4568,41475.0
2018-08-07 10:30:00,42.94,42.96,42.87,42.88,87800.0,36.4568,36.4737,36.3973,36.4058,87800.0
2018-08-07 10:35:00,42.88,42.97,42.88,42.97,128062.0,36.4058,36.4822,36.4058,36.4822,128062.0
2018-08-07 10:40:00,42.97,42.97,42.93,42.95,34877.0,36.4822,36.4822,36.4483,36.4653,34877.0
2018-08-07 10:45:00,42.96,43.0,42.95,42.98,41363.0,36.4737,36.5077,36.4653,36.4907,41363.0
2018-08-07 10:50:00,42.99,43.04,42.98,43.01,52753.0,36.4992,36.5417,36.4907,36.5162,52753.0
2018-08-07 10:55:00,43.01,43.09,42.99,43.09,48137.0,36.5162,36.5841,36.4992,36.5841,48137.0
2018-08-07 11:00:00,43.08,43.09,43.03,43.05,71586.0,36.5756,36.5841,36.5332,36.5502,71586.0
2018-08-07 11:05:00,43.04,43.05,43.04,43.05,42853.0,36.5417,36.5502,36.5417,36.5502,42853.0
2018-08-07 11:10:00,43.05,43.12,43.04,43.12,60512.0,36.5502,36.6096,36.5417,36.6096,60512.0
2018-08-07 11:15:00,43.13,43.14,43.06,43.09,42730.0,36.6181,36.6266,36.5587,36.5841,42730.0
2018-08-07 11:20:00,43.09,43.12,43.08,43.09,34156.0,36.5841,36.6096,36.5756,36.5841,34156.0
2018-08-07 11:25:00,43.09,43.11,43.04,43.09,51409.0,36.5841,36.6011,36.5417,36.5841,51409.0
2018-08-07 11:30:00,43.1,43.12,43.07,43.09,73252.0,36.5926,36.6096,36.5671,36.5841,73252.0
2018-08-07 11:35:00,43.08,43.08,43.04,43.06,103270.0,36.5756,36.5756,36.5417,36.5587,103270.0
2018-08-07 11:40:00,43.07,43.09,43.03,43.08,26351.0,36.5671,36.5841,36.5332,36.5756,26351.0
2018-08-07 11:45:00,43.09,43.09,43.06,43.06,27600.0,36.5841,36.5841,36.5587,36.5587,27600.0
2018-08-07 11:50:00,43.06,43.08,43.05,43.07,17582.0,36.5587,36.5756,36.5502,36.5671,17582.0
2018-08-07 11:55:00,43.07,43.14,43.06,43.12,31226.0,36.5671,36.6266,36.5587,36.6096,31226.0
2018-08-07 12:00:00,43.12,43.16,43.09,43.15,34495.0,36.6096,36.6436,36.5841,36.6351,34495.0
2018-08-07 12:05:00,43.15,43.16,43.13,43.14,46199.0,36.6351,36.6436,36.6181,36.6266,46199.0
2018-08-07 12:10:00,43.15,43.17,43.14,43.17,21436.0,36.6351,36.652,36.6266,36.652,21436.0
2018-08-07 12:15:00,43.17,43.18,43.14,43.18,50935.0,36.652,36.6605,36.6266,36.6605,50935.0
2018-08-07 12:20:00,43.17,43.2,43.17,43.18,25516.0,36.652,36.6775,36.652,36.6605,25516.0
2018-08-07 12:25:00,43.19,43.19,43.14,43.14,40096.0,36.669,36.669,36.6266,36.6266,40096.0
2018-08-07 12:30:00,43.15,43.15,43.13,43.14,20105.0,36.6351,36.6351,36.6181,36.6266,20105.0
2018-08-07 12:35:00,43.14,43.14,43.09,43.1,44380.0,36.6266,36.6266,36.5841,36.5926,44380.0
2018-08-07 12:40:00,43.1,43.11,43.08,43.09,31885.0,36.5926,36.6011,36.5756,36.5841,31885.0
2018-08-07 12:45:00,43.1,43.12,43.08,43.11,26815.0,36.5926,36.6096,36.5756,36.6011,26815.0
2018-08-07 12:50:00,43.11,43.14,43.1,43.14,26690.0,36.6011,36.6266,36.5926,36.6266,26690.0
2018-08-07 12:55:00,43.15,43.16,43.13,43.15,31193.0,36.6351,36.6436,36.6181,36.6351,31193.0
2018-08-07 13:00:00,43.15,43.17,43.13,43.15,117523.0,36.6351,36.652,36.6181,36.6351,117523.0
2018-08-07 13:05:00,43.14,43.16,43.13,43.15,51910.0,36.6266,36.6436,36.6181,36.6351,51910.0
2018-08-07 13:10:00,43.15,43.16,43.12,43.13,41942.0,36.6351,36.6436,36.6096,36.6181,41942.0
2018-08-07 13:15:00,43.13,43.14,43.12,43.13,23785.0,36.6181,36.6266,36.6096,36.6181,23785.0
2018-08-07 13:20:00,43.13,43.13,43.09,43.11,27841.0,36.6181,36.6181,36.5841,36.6011,27841.0
2018-08-07 13:25:00,43.11,43.12,43.07,43.08,37778.0,36.6011,36.6096,36.5671,36.5756,37778.0
2018-08-07 13:30:00,43.08,43.09,43.06,43.09,20911.0,36.5756,36.5841,36.5587,36.5841,20911.0
2018-08-07 13:35:00,43.09,43.1,43.08,43.08,20426.0,36.5841,36.5926,36.5756,36.5756,20426.0
2018-08-07 13:40:00,43.09,43.09,43.07,43.09,24023.0,36.5841,36.5841,36.5671,36.5841,24023.0
2018-08-07 13:45:00,43.09,43.1,43.08,43.09,37674.0,36.5841,36.5926,36.5756,36.5841,37674.0
2018-08-07 13:50:00,43.09,43.09,43.04,43.05,102856.0,36.5841,36.5841,36.5417,36.5502,102856.0
2018-08-07 13:55:00,43.05,43.05,43.01,43.02,52756.0,36.5502,36.5502,36.5162,36.5247,52756.0
2018-08-07 14:00:00,43.02,43.05,43.0,43.05,73215.0,36.5247,36.5502,36.5077,36.5502,73215.0
2018-08-07 14:05:00,43.05,43.05,43.0,43.02,163824.0,36.5502,36.5502,36.5077,36.5247,163824.0
2018-08-07 14:10:00,43.02,43.03,42.98,43.0,50047.0,36.5247,36.5332,36.4907,36.5077,50047.0
2018-08-07 14:15:00,43.0,43.0,42.97,42.98,56541.0,36.5077,36.5077,36.4822,36.4907,56541.0
2018-08-07 14:20:00,42.98,43.0,42.97,42.98,42375.0,36.4907,36.5077,36.4822,36.4907,42375.0
2018-08-07 14:25:00,42.98,43.0,42.98,43.0,57868.0,36.4907,36.5077,36.4907,36.5077,57868.0
2018-08-07 14:30:00,43.0,43.0,42.97,42.98,57265.0,36.5077,36.5077,36.4822,36.4907,57265.0
2018-08-07 14:35:00,42.99,42.99,42.98,42.98,10787.0,36.4992,36.4992,36.4907,36.4907,10787.0
2018-08-07 14:40:00,42.99,42.99,42.96,42.97,35463.0,36.4992,36.4992,36.4737,36.4822,35463.0
2018-08-07 14:45:00,42.97,42.99,42.96,42.96,56901.0,36.4822,36.4992,36.4737,36.4737,56901.0
2018-08-07 14:50:00,42.96,42.98,42.95,42.98,28725.0,36.4737,36.4907,36.4653,36.4907,28725.0
2018-08-07 14:55:00,42.98,43.0,42.97,42.98,40194.0,36.4907,36.5077,36.4822,36.4907,40194.0
2018-08-07 15:00:00,42.98,42.99,42.91,42.91,82025.0,36.4907,36.4992,36.4313,36.4313,82025.0
2018-08-07 15:05:00,42.92,42.93,42.9,42.93,92763.0,36.4398,36.4483,36.4228,36.4483,92763.0
2018-08-07 15:10:00,42.93,42.94,42.9,42.94,48226.0,36.4483,36.4568,36.4228,36.4568,48226.0
2018-08-07 15:15:00,42.94,43.0,42.93,42.98,44422.0,36.4568,36.5077,36.4483,36.4907,44422.0
2018-08-07 15:20:00,42.98,43.0,42.93,42.95,96099.0,36.4907,36.5077,36.4483,36.4653,96099.0
2018-08-07 15:25:00,42.95,42.96,42.93,42.95,46695.0,36.4653,36.4737,36.4483,36.4653,46695.0
2018-08-07 15:30:00,42.95,42.95,42.92,42.93,40023.0,36.4653,36.4653,36.4398,36.4483,40023.0
2018-08-07 15:35:00,42.94,42.94,42.89,42.89,73121.0,36.4568,36.4568,36.4143,36.4143,73121.0
2018-08-07 15:40:00,42.89,42.91,42.88,42.89,145159.0,36.4143,36.4313,36.4058,36.4143,145159.0
2018-08-07 15:45:00,42.88,42.89,42.83,42.85,229429.0,36.4058,36.4143,36.3634,36.3804,229429.0
2018-08-07 15:50:00,42.85,42.91,42.84,42.89,329907.0,36.3804,36.4313,36.3719,36.4143,329907.0
2018-08-07 15:55:00,42.88,42.96,42.88,42.93,485572.0,36.4058,36.4737,36.4058,36.4483,485572.0
2018-08-08 09:30:00,42.93,43.02,42.85,42.87,135280.0,36.4483,36.5247,36.3804,36.3973,135280.0
2018-08-08 09:35:00,42.87,42.91,42.78,42.8,75611.0,36.3973,36.4313,36.3209,36.3379,75611.0
2018-08-08 09:40:00,42.8,42.86,42.8,42.8,62180.0,36.3379,36.3888,36.3379,36.3379,62180.0
2018-08-08 09:45:00,42.8,42.89,42.79,42.85,75703.0,36.3379,36.4143,36.3294,36.3804,75703.0
2018-08-08 09:50:00,42.86,42.9,42.8,42.82,81129.0,36.3888,36.4228,36.3379,36.3549,81129.0
2018-08-08 09:55:00,42.82,42.82,42.7,42.71,66957.0,36.3549,36.3549,36.253,36.2615,66957.0
2018-08-08 10:00:00,42.7,42.7,42.65,42.68,61112.0,36.253,36.253,36.2106,36.236,61112.0
2018-08-08 10:05:00,42.68,42.73,42.66,42.71,70020.0,36.236,36.2785,36.219,36.2615,70020.0
2018-08-08 10:10:00,42.71,42.74,42.69,42.71,25588.0,36.2615,36.287,36.2445,36.2615,25588.0
2018-08-08 10:15:00,42.7,42.79,42.68,42.78,36027.0,36.253,36.3294,36.236,36.3209,36027.0
2018-08-08 10:20:00,42.79,42.8,42.74,42.77,35668.0,36.3294,36.3379,36.287,36.3124,35668.0
2018-08-08 10:25:00,42.77,42.79,42.72,42.77,45375.0,36.3124,36.3294,36.27,36.3124,45375.0
2018-08-08 10:30:00,42.77,42.77,42.7,42.72,36235.0,36.3124,36.3124,36.253,36.27,36235.0
2018-08-08 10:35:00,42.72,42.76,42.71,42.75,23394.0,36.27,36.3039,36.2615,36.2955,23394.0
2018-08-08 10:40:00,42.74,42.75,42.71,42.73,31237.0,36.287,36.2955,36.2615,36.2785,31237.0
2018-08-08 10:45:00,42.73,42.73,42.63,42.66,62893.0,36.2785,36.2785,36.1936,36.219,62893.0
2018-08-08 10:50:00,42.66,42.72,42.66,42.71,35717.0,36.219,36.27,36.219,36.2615,35717.0
2018-08-08 10:55:00,42.71,42.77,42.69,42.75,57706.0,36.2615,36.3124,36.2445,36.2955,57706.0
2018-08-08 11:00:00,42.76,42.77,42.71,42.74,37302.0,36.3039,36.3124,36.2615,36.287,37302.0
2018-08-08 11:05:00,42.75,42.75,42.7,42.71,20932.0,36.2955,36.2955,36.253,36.2615,20932.0
2018-08-08 11:10:00,42.7,42.72,42.68,42.7,28716.0,36.253,36.27,36.236,36.253,28716.0
2018-08-08 11:15:00,42.7,42.75,42.69,42.71,42625.0,36.253,36.2955,36.2445,36.2615,42625.0
2018-08-08 11:20:00,42.71,42.75,42.68,42.73,42320.0,36.2615,36.2955,36.236,36.2785,42320.0
2018-08-08 11:25:00,42.73,42.75,42.69,42.73,49486.0,36.2785,36.2955,36.2445,36.2785,49486.0
2018-08-08 11:30:00,42.73,42.77,42.72,42.77,38332.0,36.2785,36.3124,36.27,36.3124,38332.0
2018-08-08 11:35:00,42.77,42.8,42.75,42.77,43085.0,36.3124,36.3379,36.2955,36.3124,43085.0
2018-08-08 11:40:00,42.78,42.81,42.76,42.78,35578.0,36.3209,36.3464,36.3039,36.3209,35578.0
2018-08-08 11:45:00,42.77,42.78,42.74,42.74,17092.0,36.3124,36.3209,36.287,36.287,17092.0
2018-08-08 11:50:00,42.75,42.76,42.73,42.74,23777.0,36.2955,36.3039,36.2785,36.287,23777.0
2018-08-08 11:55:00,42.74,42.77,42.72,42.76,33075.0,36.287,36.3124,36.27,36.3039,33075.0
2018-08-08 12:00:00,42.76,42.76,42.69,42.72,64631.0,36.3039,36.3039,36.2445,36.27,64631.0
2018-08-08 12:05:00,42.72,42.73,42.67,42.69,26309.0,36.27,36.2785,36.2275,36.2445,26309.0
2018-08-08 12:10:00,42.69,42.69,42.65,42.67,19163.0,36.2445,36.2445,36.2106,36.2275,19163.0
2018-08-08 12:15:00,42.68,42.7,42.67,42.69,28904.0,36.236,36.253,36.2275,36.2445,28904.0
2018-08-08 12:20:00,42.7,42.72,42.69,42.71,38154.0,36.253,36.27,36.2445,36.2615,38154.0
2018-08-08 12:25:00,42.71,42.72,42.7,42.71,13962.0,36.2615,36.27,36.253,36.2615,13962.0
2018-08-08 12:30:00,42.72,42.74,42.71,42.73,30112.0,36.27,36.287,36.2615,36.2785,30112.0
2018-08-08 12:35:00,42.74,42.74,42.7,42.71,23180.0,36.287,36.287,36.253,36.2615,23180.0
2018-08-08 12:40:00,42.72,42.77,42.72,42.76,16313.0,36.27,36.3124,36.27,36.3039,16313.0
2018-08-08 12:45:00,42.77,42.77,42.72,42.74,21899.0,36.3124,36.3124,36.27,36.287,21899.0
2018-08-08 12:50:00,42.73,42.74,42.71,42.71,10875.0,36.2785,36.287,36.2615,36.2615,10875.0
2018-08-08 12:55:00,42.72,42.75,42.71,42.73,18469.0,36.27,36.2955,36.2615,36.2785,18469.0
2018-08-08 13:00:00,42.73,42.75,42.71,42.72,13236.0,36.2785,36.2955,36.2615,36.27,13236.0
2018-08-08 13:05:00,42.72,42.73,42.7,42.72,8999.0,36.27,36.2785,36.253,36.27,8999.0
2018-08-08 13:10:00,42.72,42.72,42.7,42.7,11227.0,36.27,36.27,36.253,36.253,11227.0
2018-08-08 13:15:00,42.71,42.72,42.69,42.7,26988.0,36.2615,36.27,36.2445,36.253,26988.0
2018-08-08 13:20:00,42.7,42.71,42.67,42.7,30489.0,36.253,36.2615,36.2275,36.253,30489.0
2018-08-08 13:25:00,42.69,42.71,42.67,42.71,14413.0,36.2445,36.2615,36.2275,36.2615,14413.0
2018-08-08 13:30:00,42.71,42.72,42.68,42.69,16943.0,36.2615,36.27,36.236,36.2445,16943.0
2018-08-08 13:35:00,42.7,42.72,42.69,42.69,13253.0,36.253,36.27,36.2445,36.2445,13253.0
2018-08-08 13:40:00,42.69,42.7,42.68,42.7,11310.0,36.2445,36.253,36.236,36.253,11310.0
2018-08-08 13:45:00,42.7,42.7,42.68,42.69,19255.0,36.253,36.253,36.236,36.2445,19255.0
2018-08-08 13:50:00,42.68,42.71,42.67,42.7,15364.0,36.236,36.2615,36.2275,36.253,15364.0
2018-08-08 13:55:00,42.71,42.73,42.7,42.71,17982.0,36.2615,36.2785,36.253,36.2615,17982.0
2018-08-08 14:00:00,42.72,42.76,42.71,42.76,28794.0,36.27,36.3039,36.2615,36.3039,28794.0
2018-08-08 14:05:00,42.76,42.76,42.73,42.73,11050.0,36.3039,36.3039,36.2785,36.2785,11050.0
2018-08-08 14:10:00,42.74,42.75,42.69,42.69,28803.0,36.287,36.2955,36.2445,36.2445,28803.0
2018-08-08 14:15:00,42.69,42.71,42.69,42.7,40161.0,36.2445,36.2615,36.2445,36.253,40161.0
2018-08-08 14:20:00,42.69,42.7,42.69,42.7,8600.0,36.2445,36.253,36.2445,36.253,8600.0
2018-08-08 14:25:00,42.7,42.7,42.68,42.69,23888.0,36.253,36.253,36.236,36.2445,23888.0
2018-08-08 14:30:00,42.69,42.71,42.68,42.69,18595.0,36.2445,36.2615,36.236,36.2445,18595.0
2018-08-08 14:35:00,42.7,42.71,42.67,42.67,25413.0,36.253,36.2615,36.2275,36.2275,25413.0
2018-08-08 14:40:00,42.66,42.68,42.65,42.66,20877.0,36.219,36.236,36.2106,36.219,20877.0
2018-08-08 14:45:00,42.66,42.66,42.6,42.6,54665.0,36.219,36.219,36.1681,36.1681,54665.0
2018-08-08 14:50:00,42.61,42.61,42.58,42.58,29341.0,36.1766,36.1766,36.1511,36.1511,29341.0
2018-08-08 14:55:00,42.59,42.61,42.57,42.6,24440.0,36.1596,36.1766,36.1426,36.1681,24440.0
2018-08-08 15:00:00,42.61,42.63,42.58,42.59,63651.0,36.1766,36.1936,36.1511,36.1596,63651.0
2018-08-08 15:05:00,42.58,42.58,42.55,42.56,25165.0,36.1511,36.1511,36.1257,36.1341,25165.0
2018-08-08 15:10:00,42.55,42.57,42.53,42.57,70858.0,36.1257,36.1426,36.1087,36.1426,70858.0
2018-08-08 15:15:00,42.57,42.57,42.54,42.56,32904.0,36.1426,36.1426,36.1172,36.1341,32904.0
2018-08-08 15:20:00,42.56,42.58,42.55,42.55,26270.0,36.1341,36.1511,36.1257,36.1257,26270.0
2018-08-08 15:25:00,42.56,42.56,42.53,42.54,40868.0,36.1341,36.1341,36.1087,36.1172,40868.0
2018-08-08 15:30:00,42.54,42.58,42.54,42.55,47319.0,36.1172,36.1511,36.1172,36.1257,47319.0
2018-08-08 15:35:00,42.55,42.57,42.54,42.57,27685.0,36.1257,36.1426,36.1172,36.1426,27685.0
2018-08-08 15:40:00,42.57,42.58,42.53,42.54,60338.0,36.1426,36.1511,36.1087,36.1172,60338.0
2018-08-08 15:45:00,42.54,42.54,42.5,42.5,108066.0,36.1172,36.1172,36.0832,36.0832,108066.0
2018-08-08 15:50:00,42.51,42.52,42.42,42.45,281006.0,36.0917,36.1002,36.0153,36.0408,281006.0
2018-08-08 15:55:00,42.45,42.46,42.38,42.38,522867.0,36.0408,36.0492,35.9813,35.9813,522867.0
2018-08-09 09:30:00,42.5,42.67,42.39,42.5,85214.0,36.0832,36.2275,35.9898,36.0832,85214.0
2018-08-09 09:35:00,42.48,42.51,42.32,42.36,64922.0,36.0662,36.0917,35.9304,35.9643,64922.0
2018-08-09 09:40:00,42.36,42.38,42.3,42.33,78107.0,35.9643,35.9813,35.9134,35.9389,78107.0
2018-08-09 09:45:00,42.34,42.36,42.29,42.3,52136.0,35.9474,35.9643,35.9049,35.9134,52136.0
2018-08-09 09:50:00,42.3,42.32,42.24,42.25,72860.0,35.9134,35.9304,35.8625,35.8709,72860.0
2018-08-09 09:55:00,42.25,42.3,42.23,42.28,55643.0,35.8709,35.9134,35.854,35.8964,55643.0
2018-08-09 10:00:00,42.29,42.34,42.28,42.33,52895.0,35.9049,35.9474,35.8964,35.9389,52895.0
2018-08-09 10:05:00,42.32,42.33,42.28,42.3,46834.0,35.9304,35.9389,35.8964,35.9134,46834.0
2018-08-09 10:10:00,42.29,42.31,42.23,42.24,41461.0,35.9049,35.9219,35.854,35.8625,41461.0
2018-08-09 10:15:00,42.24,42.33,42.24,42.33,32574.0,35.8625,35.9389,35.8625,35.9389,32574.0
2018-08-09 10:20:00,42.33,42.34,42.3,42.3,19629.0,35.9389,35.9474,35.9134,35.9134,19629.0
2018-08-09 10:25:00,42.3,42.31,42.25,42.25,38010.0,35.9134,35.9219,35.8709,35.8709,38010.0
2018-08-09 10:30:00,42.25,42.28,42.24,42.27,38150.0,35.8709,35.8964,35.8625,35.8879,38150.0
2018-08-09 10:35:00,42.27,42.28,42.25,42.26,22609.0,35.8879,35.8964,35.8709,35.8794,22609.0
2018-08-09 10:40:00,42.25,42.3,42.24,42.29,16003.0,35.8709,35.9134,35.8625,35.9049,16003.0
2018-08-09 10:45:00,42.29,42.36,42.28,42.35,15192.0,35.9049,35.9643,35.8964,35.9558,15192.0
2018-08-09 10:50:00,42.36,42.39,42.33,42.35,39971.0,35.9643,35.9898,35.9389,35.9558,39971.0
2018-08-09 10:55:00,42.35,42.36,42.31,42.33,32965.0,35.9558,35.9643,35.9219,35.9389,32965.0
2018-08-09 11:00:00,42.33,42.34,42.31,42.31,30448.0,35.9389,35.9474,35.9219,35.9219,30448.0
2018-08-09 11:05:00,42.31,42.34,42.31,42.33,14094.0,35.9219,35.9474,35.9219,35.9389,14094.0
2018-08-09 11:10:00,42.32,42.33,42.28,42.31,29531.0,35.9304,35.9389,35.8964,35.9219,29531.0
2018-08-09 11:15:00,42.32,42.34,42.3,42.3,35816.0,35.9304,35.9474,35.9134,35.9134,35816.0
2018-08-09 11:20:00,42.3,42.31,42.27,42.31,58586.0,35.9134,35.9219,35.8879,35.9219,58586.0
2018-08-09 11:25:00,42.31,42.33,42.3,42.32,37266.0,35.9219,35.9389,35.9134,35.9304,37266.0
2018-08-09 11:30:00,42.32,42.36,42.31,42.36,39853.0,35.9304,35.9643,35.9219,35.9643,39853.0
2018-08-09 11:35:00,42.36,42.38,42.31,42.32,166316.0,35.9643,35.9813,35.9219,35.9304,166316.0
2018-08-09 11:40:00,42.32,42.33,42.27,42.3,47429.0,35.9304,35.9389,35.8879,35.9134,47429.0
2018-08-09 11:45:00,42.3,42.33,42.29,42.3,29843.0,35.9134,35.9389,35.9049,35.9134,29843.0
2018-08-09 11:50:00,42.3,42.34,42.28,42.29,34655.0,35.9134,35.9474,35.8964,35.9049,34655.0
2018-08-09 11:55:00,42.29,42.3,42.28,42.29,35472.0,35.9049,35.9134,35.8964,35.9049,35472.0
2018-08-09 12:00:00,42.29,42.31,42.28,42.3,22098.0,35.9049,35.9219,35.8964,35.9134,22098.0
2018-08-09 12:05:00,42.3,42.31,42.28,42.29,20268.0,35.9134,35.9219,35.8964,35.9049,20268.0
2018-08-09 12:10:00,42.29,42.3,42.28,42.29,20786.0,35.9049,35.9134,35.8964,35.9049,20786.0
2018-08-09 12:15:00,42.29,42.29,42.26,42.27,37006.0,35.9049,35.9049,35.8794,35.8879,37006.0
2018-08-09 12:20:00,42.27,42.3,42.27,42.27,35917.0,35.8879,35.9134,35.8879,35.8879,35917.0
2018-08-09 12:25:00,42.27,42.3,42.26,42.28,39781.0,35.8879,35.9134,35.8794,35.8964,39781.0
2018-08-09 12:30:00,42.28,42.29,42.27,42.27,13834.0,35.8964,35.9049,35.8879,35.8879,13834.0
2018-08-09 12:35:00,42.27,42.28,42.27,42.27,9730.0,35.8879,35.8964,35.8879,35.8879,9730.0
2018-08-09 12:40:00,42.27,42.29,42.27,42.27,15093.0,35.8879,35.9049,35.8879,35.8879,15093.0
2018-08-09 12:45:00,42.27,42.31,42.27,42.28,49097.0,35.8879,35.9219,35.8879,35.8964,49097.0
2018-08-09 12:50:00,42.28,42.29,42.27,42.27,40691.0,35.8964,35.9049,35.8879,35.8879,40691.0
2018-08-09 12:55:00,42.27,42.28,42.25,42.26,42755.0,35.8879,35.8964,35.8709,35.8794,42755.0
2018-08-09 13:00:00,42.25,42.26,42.23,42.23,32430.0,35.8709,35.8794,35.854,35.854,32430.0
2018-08-09 13:05:00,42.24,42.24,42.17,42.18,136184.0,35.8625,35.8625,35.803,35.8115,136184.0
2018-08-09 13:10:00,42.18,42.19,42.17,42.19,43962.0,35.8115,35.82,35.803,35.82,43962.0
2018-08-09 13:15:00,42.19,42.21,42.18,42.21,21974.0,35.82,35.837,35.8115,35.837,21974.0
2018-08-09 13:20:00,42.21,42.22,42.18,42.2,46422.0,35.837,35.8455,35.8115,35.8285,46422.0
2018-08-09 13:25:00,42.2,42.21,42.19,42.2,21308.0,35.8285,35.837,35.82,35.8285,21308.0
2018-08-09 13:30:00,42.2,42.2,42.16,42.16,26982.0,35.8285,35.8285,35.7945,35.7945,26982.0
2018-08-09 13:35:00,42.17,42.18,42.16,42.18,112980.0,35.803,35.8115,35.7945,35.8115,112980.0
2018-08-09 13:40:00,42.18,42.2,42.14,42.15,35625.0,35.8115,35.8285,35.7776,35.786,35625.0
2018-08-09 13:45:00,42.15,42.16,42.14,42.14,15829.0,35.786,35.7945,35.7776,35.7776,15829.0
2018-08-09 13:50:00,42.15,42.16,42.14,42.14,19050.0,35.786,35.7945,35.7776,35.7776,19050.0
2018-08-09 13:55:00,42.15,42.16,42.14,42.14,23427.0,35.786,35.7945,35.7776,35.7776,23427.0
2018-08-09 14:00:00,42.14,42.15,42.11,42.12,30455.0,35.7776,35.786,35.7521,35.7606,30455.0
2018-08-09 14:05:00,42.12,42.13,42.12,42.13,12049.0,35.7606,35.7691,35.7606,35.7691,12049.0
2018-08-09 14:10:00,42.13,42.15,42.12,42.15,22155.0,35.7691,35.786,35.7606,35.786,22155.0
2018-08-09 14:15:00,42.15,42.18,42.14,42.18,35959.0,35.786,35.8115,35.7776,35.8115,35959.0
2018-08-09 14:20:00,42.18,42.18,42.13,42.14,37175.0,35.8115,35.8115,35.7691,35.7776,37175.0
2018-08-09 14:25:00,42.14,42.16,42.13,42.15,69786.0,35.7776,35.7945,35.7691,35.786,69786.0
2018-08-09 14:30:00,42.14,42.19,42.14,42.19,145361.0,35.7776,35.82,35.7776,35.82,145361.0
2018-08-09 14:35:00,42.19,42.19,42.17,42.17,77274.0,35.82,35.82,35.803,35.803,77274.0
2018-08-09 14:40:00,42.17,42.18,42.14,42.14,58400.0,35.803,35.8115,35.7776,35.7776,58400.0
2018-08-09 14:45:00,42.15,42.15,42.14,42.14,17759.0,35.786,35.786,35.7776,35.7776,17759.0
2018-08-09 14:50:00,42.15,42.19,42.14,42.16,224029.0,35.786,35.82,35.7776,35.7945,224029.0
2018-08-09 14:55:00,42.16,42.17,42.15,42.16,61101.0,35.7945,35.803,35.786,35.7945,61101.0
2018-08-09 15:00:00,42.16,42.16,42.12,42.13,55873.0,35.7945,35.7945,35.7606,35.7691,55873.0
2018-08-09 15:05:00,42.14,42.14,42.12,42.14,49000.0,35.7776,35.7776,35.7606,35.7776,49000.0
2018-08-09 15:10:00,42.13,42.14,42.12,42.14,57606.0,35.7691,35.7776,35.7606,35.7776,57606.0
2018-08-09 15:15:00,42.13,42.22,42.13,42.21,54107.0,35.7691,35.8455,35.7691,35.837,54107.0
2018-08-09 15:20:00,42.21,42.22,42.19,42.2,55678.0,35.837,35.8455,35.82,35.8285,55678.0
2018-08-09 15:25:00,42.2,42.21,42.17,42.19,110776.0,35.8285,35.837,35.803,35.82,110776.0
2018-08-09 15:30:00,42.2,42.21,42.17,42.2,81534.0,35.8285,35.837,35.803,35.8285,81534.0
2018-08-09 15:35:00,42.19,42.21,42.19,42.2,95534.0,35.82,35.837,35.82,35.8285,95534.0
2018-08-09 15:40:00,42.19,42.2,42.17,42.18,65014.0,35.82,35.8285,35.803,35.8115,65014.0
2018-08-09 15:45:00,42.17,42.18,42.14,42.15,164292.0,35.803,35.8115,35.7776,35.786,164292.0
2018-08-09 15:50:00,42.15,42.17,42.14,42.17,204817.0,35.786,35.803,35.7776,35.803,204817.0
2018-08-09 15:55:00,42.17,42.18,42.14,42.15,363316.0,35.803,35.8115,35.7776,35.786,363316.0
2018-08-10 09:30:00,42.11,42.15,42.0,42.03,136067.0,35.7521,35.786,35.6587,35.6842,136067.0
2018-08-10 09:35:00,42.02,42.04,41.93,41.94,58719.0,35.6757,35.6927,35.5993,35.6078,58719.0
2018-08-10 09:40:00,41.94,42.03,41.92,42.01,52608.0,35.6078,35.6842,35.5908,35.6672,52608.0
2018-08-10 09:45:00,42.02,42.02,41.95,41.97,55614.0,35.6757,35.6757,35.6162,35.6332,55614.0
2018-08-10 09:50:00,41.98,42.08,41.97,42.08,119229.0,35.6417,35.7266,35.6332,35.7266,119229.0
2018-08-10 09:55:00,42.08,42.11,42.04,42.09,93400.0,35.7266,35.7521,35.6927,35.7351,93400.0
2018-08-10 10:00:00,42.1,42.14,42.09,42.09,43411.0,35.7436,35.7776,35.7351,35.7351,43411.0
2018-08-10 10:05:00,42.09,42.16,42.09,42.14,30435.0,35.7351,35.7945,35.7351,35.7776,30435.0
2018-08-10 10:10:00,42.14,42.15,42.07,42.08,41252.0,35.7776,35.786,35.7181,35.7266,41252.0
2018-08-10 10:15:00,42.07,42.16,42.06,42.15,40207.0,35.7181,35.7945,35.7096,35.786,40207.0
2018-08-10 10:20:00,42.15,42.16,42.1,42.1,28812.0,35.786,35.7945,35.7436,35.7436,28812.0
2018-08-10 10:25:00,42.09,42.09,42.04,42.05,29540.0,35.7351,35.7351,35.6927,35.7011,29540.0
2018-08-10 10:30:00,42.06,42.06,42.01,42.05,32333.0,35.7096,35.7096,35.6672,35.7011,32333.0
2018-08-10 10:35:00,42.05,42.07,42.02,42.05,32430.0,35.7011,35.7181,35.6757,35.7011,32430.0
2018-08-10 10:40:00,42.06,42.1,42.05,42.05,34795.0,35.7096,35.7436,35.7011,35.7011,34795.0
2018-08-10 10:45:00,42.06,42.08,42.03,42.08,19438.0,35.7096,35.7266,35.6842,35.7266,19438.0
2018-08-10 10:50:00,42.07,42.1,42.04,42.09,29037.0,35.7181,35.7436,35.6927,35.7351,29037.0
2018-08-10 10:55:00,42.1,42.14,42.09,42.1,40223.0,35.7436,35.7776,35.7351,35.7436,40223.0
2018-08-10 11:00:00,42.1,42.13,42.07,42.13,19645.0,35.7436,35.7691,35.7181,35.7691,19645.0
2018-08-10 11:05:00,42.13,42.16,42.11,42.12,23322.0,35.7691,35.7945,35.7521,35.7606,23322.0
2018-08-10 11:10:00,42.12,42.14,42.1,42.12,24660.0,35.7606,35.7776,35.7436,35.7606,24660.0
2018-08-10 11:15:00,42.13,42.16,42.11,42.15,25877.0,35.7691,35.7945,35.7521,35.786,25877.0
2018-08-10 11:20:00,42.15,42.22,42.15,42.21,43327.0,35.786,35.8455,35.786,35.837,43327.0
2018-08-10 11:25:00,42.22,42.22,42.18,42.2,62162.0,35.8455,35.8455,35.8115,35.8285,62162.0
2018-08-10 11:30:00,42.2,42.24,42.19,42.2,46418.0,35.8285,35.8625,35.82,35.8285,46418.0
2018-08-10 11:35:00,42.2,42.2,42.13,42.14,23847.0,35.8285,35.8285,35.7691,35.7776,23847.0
2018-08-10 11:40:00,42.14,42.14,42.08,42.11,26044.0,35.7776,35.7776,35.7266,35.7521,26044.0
2018-08-10 11:45:00,42.11,42.15,42.1,42.13,39972.0,35.7521,35.786,35.7436,35.7691,39972.0
2018-08-10 11:50:00,42.14,42.15,42.11,42.12,24031.0,35.7776,35.786,35.7521,35.7606,24031.0
2018-08-10 11:55:00,42.12,42.15,42.09,42.09,49396.0,35.7606,35.786,35.7351,35.7351,49396.0
2018-08-10 12:00:00,42.09,42.11,42.06,42.09,66833.0,35.7351,35.7521,35.7096,35.7351,66833.0
2018-08-10 12:05:00,42.11,42.13,42.09,42.13,31181.0,35.7521,35.7691,35.7351,35.7691,31181.0
2018-08-10 12:10:00,42.12,42.12,42.08,42.08,19895.0,35.7606,35.7606,35.7266,35.7266,19895.0
2018-08-10 12:15:00,42.09,42.09,42.07,42.09,14620.0,35.7351,35.7351,35.7181,35.7351,14620.0
2018-08-10 12:20:00,42.08,42.08,42.05,42.05,14878.0,35.7266,35.7266,35.7011,35.7011,14878.0
2018-08-10 12:25:00,42.05,42.08,42.04,42.05,21252.0,35.7011,35.7266,35.6927,35.7011,21252.0
2018-08-10 12:30:00,42.05,42.06,42.03,42.05,21333.0,35.7011,35.7096,35.6842,35.7011,21333.0
2018-08-10 12:35:00,42.04,42.06,42.03,42.04,36887.0,35.6927,35.7096,35.6842,35.6927,36887.0
2018-08-10 12:40:00,42.04,42.07,42.03,42.06,34785.0,35.6927,35.7181,35.6842,35.7096,34785.0
2018-08-10 12:45:00,42.06,42.08,42.05,42.07,17865.0,35.7096,35.7266,35.7011,35.7181,17865.0
2018-08-10 12:50:00,42.06,42.07,42.04,42.07,19660.0,35.7096,35.7181,35.6927,35.7181,19660.0
2018-08-10 12:55:00,42.07,42.08,42.05,42.08,21604.0,35.7181,35.7266,35.7011,35.7266,21604.0
2018-08-10 13:00:00,42.08,42.11,42.06,42.1,171542.0,35.7266,35.7521,35.7096,35.7436,171542.0
2018-08-10 13:05:00,42.11,42.12,42.08,42.12,26208.0,35.7521,35.7606,35.7266,35.7606,26208.0
2018-08-10 13:10:00,42.12,42.12,42.09,42.11,15255.0,35.7606,35.7606,35.7351,35.7521,15255.0
2018-08-10 13:15:00,42.11,42.11,42.07,42.07,17449.0,35.7521,35.7521,35.7181,35.7181,17449.0
2018-08-10 13:20:00,42.07,42.1,42.07,42.08,18345.0,35.7181,35.7436,35.7181,35.7266,18345.0
2018-08-10 13:25:00,42.08,42.09,42.06,42.07,14679.0,35.7266,35.7351,35.7096,35.7181,14679.0
2018-08-10 13:30:00,42.08,42.09,42.05,42.06,44976.0,35.7266,35.7351,35.7011,35.7096,44976.0
2018-08-10 13:35:00,42.07,42.07,42.02,42.04,38217.0,35.7181,35.7181,35.6757,35.6927,38217.0
2018-08-10 13:40:00,42.04,42.07,42.03,42.04,26784.0,35.6927,35.7181,35.6842,35.6927,26784.0
2018-08-10 13:45:00,42.03,42.04,42.0,42.03,43372.0,35.6842,35.6927,35.6587,35.6842,43372.0
2018-08-10 13:50:00,42.03,42.05,42.01,42.05,20564.0,35.6842,35.7011,35.6672,35.7011,20564.0
2018-08-10 13:55:00,42.04,42.07,42.04,42.06,20446.0,35.6927,35.7181,35.6927,35.7096,20446.0
2018-08-10 14:00:00,42.06,42.07,42.03,42.03,47965.0,35.7096,35.7181,35.6842,35.6842,47965.0
2018-08-10 14:05:00,42.04,42.05,42.0,42.02,48008.0,35.6927,35.7011,35.6587,35.6757,48008.0
2018-08-10 14:10:00,42.02,42.05,41.99,42.02,42730.0,35.6757,35.7011,35.6502,35.6757,42730.0
2018-08-10 14:15:00,42.02,42.03,42.0,42.01,22984.0,35.6757,35.6842,35.6587,35.6672,22984.0
2018-08-10 14:20:00,42.01,42.02,41.99,42.0,33818.0,35.6672,35.6757,35.6502,35.6587,33818.0
2018-08-10 14:25:00,42.0,42.01,41.96,41.97,39884.0,35.6587,35.6672,35.6247,35.6332,39884.0
2018-08-10 14:30:00,41.97,42.0,41.96,42.0,39590.0,35.6332,35.6587,35.6247,35.6587,39590.0
2018-08-10 14:35:00,42.0,42.0,41.98,42.0,19048.0,35.6587,35.6587,35.6417,35.6587,19048.0
2018-08-10 14:40:00,41.99,42.01,41.98,42.0,119117.0,35.6502,35.6672,35.6417,35.6587,119117.0
2018-08-10 14:45:00,42.0,42.0,41.93,41.94,44640.0,35.6587,35.6587,35.5993,35.6078,44640.0
2018-08-10 14:50:00,41.94,41.96,41.93,41.94,27705.0,35.6078,35.6247,35.5993,35.6078,27705.0
2018-08-10 14:55:00,41.94,41.94,41.91,41.93,19630.0,35.6078,35.6078,35.5823,35.5993,19630.0
2018-08-10 15:00:00,41.93,41.93,41.88,41.91,29984.0,35.5993,35.5993,35.5568,35.5823,29984.0
2018-08-10 15:05:00,41.91,41.91,41.89,41.9,21713.0,35.5823,35.5823,35.5653,35.5738,21713.0
2018-08-10 15:10:00,41.9,41.91,41.88,41.89,30169.0,35.5738,35.5823,35.5568,35.5653,30169.0
2018-08-10 15:15:00,41.9,41.93,41.88,41.93,31532.0,35.5738,35.5993,35.5568,35.5993,31532.0
2018-08-10 15:20:00,41.93,42.0,41.93,41.98,54400.0,35.5993,35.6587,35.5993,35.6417,54400.0
2018-08-10 15:25:00,41.98,42.02,41.98,42.0,64100.0,35.6417,35.6757,35.6417,35.6587,64100.0
2018-08-10 15:30:00,42.0,42.0,41.97,41.98,29841.0,35.6587,35.6587,35.6332,35.6417,29841.0
2018-08-10 15:35:00,41.99,42.0,41.95,41.96,97056.0,35.6502,35.6587,35.6162,35.6247,97056.0
2018-08-10 15:40:00,41.96,41.96,41.92,41.96,68354.0,35.6247,35.6247,35.5908,35.6247,68354.0
2018-08-10 15:45:00,41.95,41.97,41.94,41.96,128423.0,35.6162,35.6332,35.6078,35.6247,128423.0
2018-08-10 15:50:00,41.95,41.96,41.91,41.94,136445.0,35.6162,35.6247,35.5823,35.6078,136445.0
2018-08-10 15:55:00,41.95,41.97,41.94,41.94,259782.0,35.6162,35.6332,35.6078,35.6078,259782.0
2018-08-13 09:30:00,41.97,42.07,41.96,42.07,92638.0,35.6332,35.7181,35.6247,35.7181,92638.0
2018-08-13 09:35:00,42.08,42.09,41.92,41.94,61049.0,35.7266,35.7351,35.5908,35.6078,61049.0
2018-08-13 09:40:00,41.94,41.95,41.91,41.93,30537.0,35.6078,35.6162,35.5823,35.5993,30537.0
2018-08-13 09:45:00,41.93,41.99,41.92,41.98,50655.0,35.5993,35.6502,35.5908,35.6417,50655.0
2018-08-13 09:50:00,41.98,41.98,41.92,41.92,28410.0,35.6417,35.6417,35.5908,35.5908,28410.0
2018-08-13 09:55:00,41.93,41.97,41.91,41.97,35244.0,35.5993,35.6332,35.5823,35.6332,35244.0
2018-08-13 10:00:00,41.96,42.04,41.96,42.02,50771.0,35.6247,35.6927,35.6247,35.6757,50771.0
2018-08-13 10:05:00,42.01,42.02,41.97,41.97,44579.0,35.6672,35.6757,35.6332,35.6332,44579.0
2018-08-13 10:10:00,41.97,42.03,41.95,41.97,73826.0,35.6332,35.6842,35.6162,35.6332,73826.0
2018-08-13 10:15:00,41.98,41.98,41.95,41.96,21958.0,35.6417,35.6417,35.6162,35.6247,21958.0
2018-08-13 10:20:00,41.96,41.99,41.95,41.96,47634.0,35.6247,35.6502,35.6162,35.6247,47634.0
2018-08-13 10:25:00,41.96,41.98,41.94,41.98,28891.0,35.6247,35.6417,35.6078,35.6417,28891.0
2018-08-13 10:30:00,41.97,42.01,41.97,42.0,19504.0,35.6332,35.6672,35.6332,35.6587,19504.0
2018-08-13 10:35:00,42.0,42.01,41.96,41.97,119518.0,35.6587,35.6672,35.6247,35.6332,119518.0
2018-08-13 10:40:00,41.96,41.98,41.95,41.96,76844.0,35.6247,35.6417,35.6162,35.6247,76844.0
2018-08-13 10:45:00,41.96,41.96,41.9,41.92,80846.0,35.6247,35.6247,35.5738,35.5908,80846.0
2018-08-13 10:50:00,41.92,41.98,41.92,41.96,85172.0,35.5908,35.6417,35.5908,35.6247,85172.0
2018-08-13 10:55:00,41.96,41.99,41.95,41.98,30448.0,35.6247,35.6502,35.6162,35.6417,30448.0
2018-08-13 11:00:00,41.98,42.0,41.96,41.98,45029.0,35.6417,35.6587,35.6247,35.6417,45029.0
2018-08-13 11:05:00,41.98,41.98,41.94,41.94,34359.0,35.6417,35.6417,35.6078,35.6078,34359.0
2018-08-13 11:10:00,41.94,41.97,41.92,41.95,25563.0,35.6078,35.6332,35.5908,35.6162,25563.0
2018-08-13 11:15:00,41.95,41.95,41.9,41.91,65742.0,35.6162,35.6162,35.5738,35.5823,65742.0
2018-08-13 11:20:00,41.91,41.96,41.9,41.96,67806.0,35.5823,35.6247,35.5738,35.6247,67806.0
2018-08-13 11:25:00,41.96,41.96,41.92,41.93,170070.0,35.6247,35.6247,35.5908,35.5993,170070.0
2018-08-13 11:30:00,41.94,41.97,41.89,41.9,87564.0,35.6078,35.6332,35.5653,35.5738,87564.0
2018-08-13 11:35:00,41.89,41.92,41.88,41.88,30460.0,35.5653,35.5908,35.5568,35.5568,30460.0
2018-08-13 11:40:00,41.88,41.91,41.85,41.86,42537.0,35.5568,35.5823,35.5313,35.5398,42537.0
2018-08-13 11:45:00,41.86,41.87,41.83,41.86,29316.0,35.5398,35.5483,35.5144,35.5398,29316.0
2018-08-13 11:50:00,41.86,41.87,41.82,41.84,28970.0,35.5398,35.5483,35.5059,35.5229,28970.0
2018-08-13 11:55:00,41.85,41.86,41.79,41.79,45857.0,35.5313,35.5398,35.4804,35.4804,45857.0
2018-08-13 12:00:00,41.79,41.8,41.74,41.76,86297.0,35.4804,35.4889,35.4379,35.4549,86297.0
2018-08-13 12:05:00,41.77,41.77,41.74,41.74,21467.0,35.4634,35.4634,35.4379,35.4379,21467.0
2018-08-13 12:10:00,41.73,41.75,41.71,41.75,31733.0,35.4295,35.4464,35.4125,35.4464,31733.0
2018-08-13 12:15:00,41.75,41.75,41.72,41.73,14971.0,35.4464,35.4464,35.421,35.4295,14971.0
2018-08-13 12:20:00,41.72,41.74,41.72,41.74,21554.0,35.421,35.4379,35.421,35.4379,21554.0
2018-08-13 12:25:00,41.73,41.74,41.69,41.72,32515.0,35.4295,35.4379,35.3955,35.421,32515.0
2018-08-13 12:30:00,41.73,41.73,41.69,41.7,20040.0,35.4295,35.4295,35.3955,35.404,20040.0
2018-08-13 12:35:00,41.69,41.73,41.69,41.71,28175.0,35.3955,35.4295,35.3955,35.4125,28175.0
2018-08-13 12:40:00,41.71,41.73,41.7,41.71,23298.0,35.4125,35.4295,35.404,35.4125,23298.0
2018-08-13 12:45:00,41.72,41.73,41.7,41.71,16712.0,35.421,35.4295,35.404,35.4125,16712.0
2018-08-13 12:50:00,41.7,41.73,41.68,41.71,42633.0,35.404,35.4295,35.387,35.4125,42633.0
2018-08-13 12:55:00,41.71,41.72,41.7,41.7,9774.0,35.4125,35.421,35.404,35.404,9774.0
2018-08-13 13:00:00,41.71,41.71,41.68,41.71,19821.0,35.4125,35.4125,35.387,35.4125,19821.0
2018-08-13 13:05:00,41.7,41.72,41.69,41.72,12388.0,35.404,35.421,35.3955,35.421,12388.0
2018-08-13 13:10:00,41.72,41.75,41.71,41.75,23164.0,35.421,35.4464,35.4125,35.4464,23164.0
2018-08-13 13:15:00,41.75,41.8,41.74,41.8,33815.0,35.4464,35.4889,35.4379,35.4889,33815.0
2018-08-13 13:20:00,41.8,41.81,41.78,41.81,178998.0,35.4889,35.4974,35.4719,35.4974,178998.0
2018-08-13 13:25:00,41.8,41.84,41.8,41.84,157774.0,35.4889,35.5229,35.4889,35.5229,157774.0
2018-08-13 13:30:00,41.84,41.88,41.83,41.85,45600.0,35.5229,35.5568,35.5144,35.5313,45600.0
2018-08-13 13:35:00,41.85,41.86,41.82,41.83,39136.0,35.5313,35.5398,35.5059,35.5144,39136.0
2018-08-13 13:40:00,41.83,41.86,41.83,41.85,14868.0,35.5144,35.5398,35.5144,35.5313,14868.0
2018-08-13 13:45:00,41.85,41.86,41.83,41.83,16960.0,35.5313,35.5398,35.5144,35.5144,16960.0
2018-08-13 13:50:00,41.84,41.87,41.83,41.84,22207.0,35.5229,35.5483,35.5144,35.5229,22207.0
2018-08-13 13:55:00,41.85,41.85,41.82,41.83,12477.0,35.5313,35.5313,35.5059,35.5144,12477.0
2018-08-13 14:00:00,41.83,41.88,41.82,41.88,82187.0,35.5144,35.5568,35.5059,35.5568,82187.0
2018-08-13 14:05:00,41.88,41.89,41.87,41.88,20125.0,35.5568,35.5653,35.5483,35.5568,20125.0
2018-08-13 14:10:00,41.89,41.94,41.88,41.91,55604.0,35.5653,35.6078,35.5568,35.5823,55604.0
2018-08-13 14:15:00,41.91,41.92,41.91,41.91,39585.0,35.5823,35.5908,35.5823,35.5823,39585.0
2018-08-13 14:20:00,41.91,41.96,41.91,41.95,33980.0,35.5823,35.6247,35.5823,35.6162,33980.0
2018-08-13 14:25:00,41.95,41.96,41.92,41.93,55568.0,35.6162,35.6247,35.5908,35.5993,55568.0
2018-08-13 14:30:00,41.93,41.96,41.92,41.95,56083.0,35.5993,35.6247,35.5908,35.6162,56083.0
2018-08-13 14:35:00,41.95,41.97,41.92,41.95,33922.0,35.6162,35.6332,35.5908,35.6162,33922.0
2018-08-13 14:40:00,41.95,41.97,41.93,41.97,17012.0,35.6162,35.6332,35.5993,35.6332,17012.0
2018-08-13 14:45:00,41.97,41.97,41.93,41.93,32166.0,35.6332,35.6332,35.5993,35.5993,32166.0
2018-08-13 14:50:00,41.93,41.95,41.92,41.92,29166.0,35.5993,35.6162,35.5908,35.5908,29166.0
2018-08-13 14:55:00,41.92,41.96,41.91,41.94,32442.0,35.5908,35.6247,35.5823,35.6078,32442.0
2018-08-13 15:00:00,41.94,41.94,41.89,41.91,49032.0,35.6078,35.6078,35.5653,35.5823,49032.0
2018-08-13 15:05:00,41.91,41.93,41.89,41.91,26830.0,35.5823,35.5993,35.5653,35.5823,26830.0
2018-08-13 15:10:00,41.91,41.95,41.9,41.93,35622.0,35.5823,35.6162,35.5738,35.5993,35622.0
2018-08-13 15:15:00,41.93,41.97,41.93,41.95,46143.0,35.5993,35.6332,35.5993,35.6162,46143.0
2018-08-13 15:20:00,41.95,41.95,41.93,41.94,47303.0,35.6162,35.6162,35.5993,35.6078,47303.0
2018-08-13 15:25:00,41.95,41.96,41.92,41.93,60573.0,35.6162,35.6247,35.5908,35.5993,60573.0
2018-08-13 15:30:00,41.93,41.96,41.91,41.94,59123.0,35.5993,35.6247,35.5823,35.6078,59123.0
2018-08-13 15:35:00,41.95,41.97,41.94,41.96,51221.0,35.6162,35.6332,35.6078,35.6247,51221.0
2018-08-13 15:40:00,41.97,41.97,41.93,41.95,92385.0,35.6332,35.6332,35.5993,35.6162,92385.0
2018-08-13 15:45:00,41.95,41.95,41.89,41.89,72351.0,35.6162,35.6162,35.5653,35.5653,72351.0
2018-08-13 15:50:00,41.89,41.92,41.88,41.92,149632.0,35.5653,35.5908,35.5568,35.5908,149632.0
2018-08-13 15:55:00,41.91,41.92,41.88,41.9,316601.0,35.5823,35.5908,35.5568,35.5738,316601.0
2018-08-14 09:30:00,41.97,42.07,41.9,42.04,95113.0,35.6332,35.7181,35.5738,35.6927,95113.0
2018-08-14 09:35:00,42.04,42.06,41.98,42.01,57763.0,35.6927,35.7096,35.6417,35.6672,57763.0
2018-08-14 09:40:00,42.01,42.12,42.01,42.11,51195.0,35.6672,35.7606,35.6672,35.7521,51195.0
2018-08-14 09:45:00,42.11,42.23,42.1,42.2,53781.0,35.7521,35.854,35.7436,35.8285,53781.0
2018-08-14 09:50:00,42.2,42.22,42.15,42.17,55833.0,35.8285,35.8455,35.786,35.803,55833.0
2018-08-14 09:55:00,42.18,42.19,42.13,42.15,32125.0,35.8115,35.82,35.7691,35.786,32125.0
2018-08-14 10:00:00,42.14,42.14,42.06,42.06,34716.0,35.7776,35.7776,35.7096,35.7096,34716.0
2018-08-14 10:05:00,42.06,42.08,42.03,42.07,26110.0,35.7096,35.7266,35.6842,35.7181,26110.0
2018-08-14 10:10:00,42.07,42.1,42.05,42.07,35671.0,35.7181,35.7436,35.7011,35.7181,35671.0
2018-08-14 10:15:00,42.07,42.07,42.0,42.03,32256.0,35.7181,35.7181,35.6587,35.6842,32256.0
2018-08-14 10:20:00,42.04,42.11,42.03,42.1,23607.0,35.6927,35.7521,35.6842,35.7436,23607.0
2018-08-14 10:25:00,42.11,42.12,42.07,42.11,32027.0,35.7521,35.7606,35.7181,35.7521,32027.0
2018-08-14 10:30:00,42.1,42.1,42.04,42.07,32159.0,35.7436,35.7436,35.6927,35.7181,32159.0
2018-08-14 10:35:00,42.07,42.1,42.06,42.09,26580.0,35.7181,35.7436,35.7096,35.7351,26580.0
2018-08-14 10:40:00,42.1,42.11,42.08,42.09,43915.0,35.7436,35.7521,35.7266,35.7351,43915.0
2018-08-14 10:45:00,42.09,42.11,42.07,42.1,26978.0,35.7351,35.7521,35.7181,35.7436,26978.0
2018-08-14 10:50:00,42.09,42.11,42.07,42.09,106339.0,35.7351,35.7521,35.7181,35.7351,106339.0
2018-08-14 10:55:00,42.09,42.15,42.08,42.11,50056.0,35.7351,35.786,35.7266,35.7521,50056.0
2018-08-14 11:00:00,42.12,42.12,42.09,42.09,21250.0,35.7606,35.7606,35.7351,35.7351,21250.0
2018-08-14 11:05:00,42.1,42.1,42.08,42.09,16581.0,35.7436,35.7436,35.7266,35.7351,16581.0
2018-08-14 11:10:00,42.09,42.09,42.02,42.02,41840.0,35.7351,35.7351,35.6757,35.6757,41840.0
2018-08-14 11:15:00,42.03,42.04,41.99,42.0,32281.0,35.6842,35.6927,35.6502,35.6587,32281.0
2018-08-14 11:20:00,42.0,42.0,41.95,41.99,29919.0,35.6587,35.6587,35.6162,35.6502,29919.0
2018-08-14 11:25:00,41.99,42.0,41.97,41.97,17475.0,35.6502,35.6587,35.6332,35.6332,17475.0
2018-08-14 11:30:00,41.98,42.01,41.97,41.98,44052.0,35.6417,35.6672,35.6332,35.6417,44052.0
2018-08-14 11:35:00,41.98,42.0,41.98,41.98,38904.0,35.6417,35.6587,35.6417,35.6417,38904.0
2018-08-14 11:40:00,41.98,42.01,41.98,42.01,61117.0,35.6417,35.6672,35.6417,35.6672,61117.0
2018-08-14 11:45:00,42.02,42.04,42.01,42.04,51986.0,35.6757,35.6927,35.6672,35.6927,51986.0
2018-08-14 11:50:00,42.04,42.05,41.99,42.0,80805.0,35.6927,35.7011,35.6502,35.6587,80805.0
2018-08-14 11:55:00,42.0,42.01,41.95,41.97,20219.0,35.6587,35.6672,35.6162,35.6332,20219.0
2018-08-14 12:00:00,41.97,41.99,41.95,41.97,25510.0,35.6332,35.6502,35.6162,35.6332,25510.0
2018-08-14 12:05:00,41.96,42.02,41.96,42.02,29722.0,35.6247,35.6757,35.6247,35.6757,29722.0
2018-08-14 12:10:00,42.02,42.03,41.98,41.99,18990.0,35.6757,35.6842,35.6417,35.6502,18990.0
2018-08-14 12:15:00,42.0,42.01,41.98,42.0,24499.0,35.6587,35.6672,35.6417,35.6587,24499.0
2018-08-14 12:20:00,42.01,42.02,41.99,42.02,27803.0,35.6672,35.6757,35.6502,35.6757,27803.0
2018-08-14 12:25:00,42.02,42.03,42.0,42.01,31795.0,35.6757,35.6842,35.6587,35.6672,31795.0
2018-08-14 12:30:00,42.01,42.01,41.99,42.01,17338.0,35.6672,35.6672,35.6502,35.6672,17338.0
2018-08-14 12:35:00,42.01,42.02,41.99,41.99,21432.0,35.6672,35.6757,35.6502,35.6502,21432.0
2018-08-14 12:40:00,41.99,42.02,41.99,42.0,29237.0,35.6502,35.6757,35.6502,35.6587,29237.0
2018-08-14 12:45:00,42.01,42.01,41.97,41.97,14192.0,35.6672,35.6672,35.6332,35.6332,14192.0
2018-08-14 12:50:00,41.98,41.98,41.95,41.96,19220.0,35.6417,35.6417,35.6162,35.6247,19220.0
2018-08-14 12:55:00,41.96,41.98,41.94,41.95,18318.0,35.6247,35.6417,35.6078,35.6162,18318.0
2018-08-14 13:00:00,41.94,41.98,41.94,41.98,12551.0,35.6078,35.6417,35.6078,35.6417,12551.0
2018-08-14 13:05:00,41.97,41.98,41.95,41.97,13448.0,35.6332,35.6417,35.6162,35.6332,13448.0
2018-08-14 13:10:00,41.96,41.98,41.96,41.96,31117.0,35.6247,35.6417,35.6247,35.6247,31117.0
2018-08-14 13:15:00,41.97,41.98,41.96,41.98,14810.0,35.6332,35.6417,35.6247,35.6417,14810.0
2018-08-14 13:20:00,41.98,41.98,41.96,41.97,51138.0,35.6417,35.6417,35.6247,35.6332,51138.0
2018-08-14 13:25:00,41.97,41.98,41.96,41.97,12885.0,35.6332,35.6417,35.6247,35.6332,12885.0
2018-08-14 13:30:00,41.98,42.01,41.97,42.01,12197.0,35.6417,35.6672,35.6332,35.6672,12197.0
2018-08-14 13:35:00,42.01,42.02,41.97,41.97,19788.0,35.6672,35.6757,35.6332,35.6332,19788.0
2018-08-14 13:40:00,41.98,41.98,41.96,41.97,10137.0,35.6417,35.6417,35.6247,35.6332,10137.0
2018-08-14 13:45:00,41.97,41.98,41.94,41.97,20357.0,35.6332,35.6417,35.6078,35.6332,20357.0
2018-08-14 13:50:00,41.98,41.99,41.95,41.96,35436.0,35.6417,35.6502,35.6162,35.6247,35436.0
2018-08-14 13:55:00,41.96,42.0,41.95,41.98,19110.0,35.6247,35.6587,35.6162,35.6417,19110.0
2018-08-14 14:00:00,41.98,42.01,41.98,42.0,19879.0,35.6417,35.6672,35.6417,35.6587,19879.0
2018-08-14 14:05:00,42.0,42.01,41.99,42.0,15563.0,35.6587,35.6672,35.6502,35.6587,15563.0
2018-08-14 14:10:00,42.0,42.02,41.99,42.02,33486.0,35.6587,35.6757,35.6502,35.6757,33486.0
2018-08-14 14:15:00,42.02,42.02,42.0,42.01,22654.0,35.6757,35.6757,35.6587,35.6672,22654.0
2018-08-14 14:20:00,42.0,42.02,41.98,42.0,33791.0,35.6587,35.6757,35.6417,35.6587,33791.0
2018-08-14 14:25:00,42.0,42.01,41.98,42.01,24223.0,35.6587,35.6672,35.6417,35.6672,24223.0
2018-08-14 14:30:00,42.01,42.02,41.99,42.0,23805.0,35.6672,35.6757,35.6502,35.6587,23805.0
2018-08-14 14:35:00,42.0,42.02,42.0,42.01,21120.0,35.6587,35.6757,35.6587,35.6672,21120.0
2018-08-14 14:40:00,42.01,42.02,42.01,42.02,10165.0,35.6672,35.6757,35.6672,35.6757,10165.0
2018-08-14 14:45:00,42.02,42.02,41.99,42.0,18711.0,35.6757,35.6757,35.6502,35.6587,18711.0
2018-08-14 14:50:00,42.0,42.02,41.99,42.02,21826.0,35.6587,35.6757,35.6502,35.6757,21826.0
2018-08-14 14:55:00,42.02,42.02,42.0,42.01,24008.0,35.6757,35.6757,35.6587,35.6672,24008.0
2018-08-14 15:00:00,42.01,42.03,41.99,42.02,31194.0,35.6672,35.6842,35.6502,35.6757,31194.0
2018-08-14 15:05:00,42.03,42.04,42.02,42.03,27483.0,35.6842,35.6927,35.6757,35.6842,27483.0
2018-08-14 15:10:00,42.04,42.04,42.02,42.02,40711.0,35.6927,35.6927,35.6757,35.6757,40711.0
2018-08-14 15:15:00,42.02,42.03,42.01,42.02,50923.0,35.6757,35.6842,35.6672,35.6757,50923.0
2018-08-14 15:20:00,42.02,42.02,41.99,42.0,128179.0,35.6757,35.6757,35.6502,35.6587,128179.0
2018-08-14 15:25:00,42.0,42.04,42.0,42.02,51519.0,35.6587,35.6927,35.6587,35.6757,51519.0
2018-08-14 15:30:00,42.02,42.03,41.97,41.98,93426.0,35.6757,35.6842,35.6332,35.6417,93426.0
2018-08-14 15:35:00,41.98,41.99,41.94,41.96,108016.0,35.6417,35.6502,35.6078,35.6247,108016.0
2018-08-14 15:40:00,41.97,41.97,41.93,41.95,93081.0,35.6332,35.6332,35.5993,35.6162,93081.0
2018-08-14 15:45:00,41.95,41.96,41.93,41.94,71615.0,35.6162,35.6247,35.5993,35.6078,71615.0
2018-08-14 15:50:00,41.94,41.95,41.89,41.9,227585.0,35.6078,35.6162,35.5653,35.5738,227585.0
2018-08-14 15:55:00,41.91,41.91,41.86,41.87,562186.0,35.5823,35.5823,35.5398,35.5483,562186.0
2018-08-15 09:30:00,41.58,41.74,41.58,41.7,157558.0,35.3021,35.4379,35.3021,35.404,157558.0
2018-08-15 09:35:00,41.69,41.69,41.61,41.64,55694.0,35.3955,35.3955,35.3276,35.353,55694.0
2018-08-15 09:40:00,41.64,41.64,41.53,41.62,43884.0,35.353,35.353,35.2597,35.3361,43884.0
2018-08-15 09:45:00,41.61,41.63,41.56,41.63,42015.0,35.3276,35.3446,35.2851,35.3446,42015.0
2018-08-15 09:50:00,41.63,41.65,41.58,41.61,50721.0,35.3446,35.3615,35.3021,35.3276,50721.0
2018-08-15 09:55:00,41.62,41.73,41.61,41.7,62152.0,35.3361,35.4295,35.3276,35.404,62152.0
2018-08-15 10:00:00,41.7,41.76,41.69,41.73,76469.0,35.404,35.4549,35.3955,35.4295,76469.0
2018-08-15 10:05:00,41.73,41.75,41.65,41.75,98349.0,35.4295,35.4464,35.3615,35.4464,98349.0
2018-08-15 10:10:00,41.74,41.82,41.73,41.8,70821.0,35.4379,35.5059,35.4295,35.4889,70821.0
2018-08-15 10:15:00,41.8,41.84,41.77,41.79,47244.0,35.4889,35.5229,35.4634,35.4804,47244.0
2018-08-15 10:20:00,41.8,41.89,41.79,41.83,60931.0,35.4889,35.5653,35.4804,35.5144,60931.0
2018-08-15 10:25:00,41.83,41.85,41.81,41.83,70460.0,35.5144,35.5313,35.4974,35.5144,70460.0
2018-08-15 10:30:00,41.83,41.9,41.82,41.88,45478.0,35.5144,35.5738,35.5059,35.5568,45478.0
2018-08-15 10:35:00,41.88,41.92,41.84,41.9,51105.0,35.5568,35.5908,35.5229,35.5738,51105.0
2018-08-15 10:40:00,41.9,41.92,41.86,41.9,32010.0,35.5738,35.5908,35.5398,35.5738,32010.0
2018-08-15 10:45:00,41.9,41.93,41.84,41.84,35907.0,35.5738,35.5993,35.5229,35.5229,35907.0
2018-08-15 10:50:00,41.83,41.85,41.74,41.77,76937.0,35.5144,35.5313,35.4379,35.4634,76937.0
2018-08-15 10:55:00,41.77,41.83,41.77,41.83,30181.0,35.4634,35.5144,35.4634,35.5144,30181.0
2018-08-15 11:00:00,41.83,41.85,41.81,41.84,34685.0,35.5144,35.5313,35.4974,35.5229,34685.0
2018-08-15 11:05:00,41.84,41.91,41.78,41.91,76952.0,35.5229,35.5823,35.4719,35.5823,76952.0
2018-08-15 11:10:00,41.91,41.93,41.84,41.85,58816.0,35.5823,35.5993,35.5229,35.5313,58816.0
2018-08-15 11:15:00,41.86,41.87,41.81,41.85,50910.0,35.5398,35.5483,35.4974,35.5313,50910.0
2018-08-15 11:20:00,41.85,41.88,41.81,41.83,71375.0,35.5313,35.5568,35.4974,35.5144,71375.0
2018-08-15 11:25:00,41.83,41.89,41.81,41.81,60119.0,35.5144,35.5653,35.4974,35.4974,60119.0
2018-08-15 11:30:00,41.81,41.82,41.77,41.82,74704.0,35.4974,35.5059,35.4634,35.5059,74704.0
2018-08-15 11:35:00,41.82,41.84,41.79,41.8,40521.0,35.5059,35.5229,35.4804,35.4889,40521.0
2018-08-15 11:40:00,41.8,41.85,41.8,41.85,27784.0,35.4889,35.5313,35.4889,35.5313,27784.0
2018-08-15 11:45:00,41.84,41.88,41.83,41.86,81393.0,35.5229,35.5568,35.5144,35.5398,81393.0
2018-08-15 11:50:00,41.87,41.93,41.87,41.89,37807.0,35.5483,35.5993,35.5483,35.5653,37807.0
2018-08-15 11:55:00,41.89,41.91,41.86,41.88,35409.0,35.5653,35.5823,35.5398,35.5568,35409.0
2018-08-15 12:00:00,41.87,41.9,41.87,41.9,23942.0,35.5483,35.5738,35.5483,35.5738,23942.0
2018-08-15 12:05:00,41.9,41.91,41.83,41.87,59650.0,35.5738,35.5823,35.5144,35.5483,59650.0
2018-08-15 12:10:00,41.87,41.9,41.84,41.88,37871.0,35.5483,35.5738,35.5229,35.5568,37871.0
2018-08-15 12:15:00,41.88,41.9,41.87,41.89,64077.0,35.5568,35.5738,35.5483,35.5653,64077.0
2018-08-15 12:20:00,41.89,41.89,41.84,41.86,50870.0,35.5653,35.5653,35.5229,35.5398,50870.0
2018-08-15 12:25:00,41.85,41.88,41.85,41.88,40766.0,35.5313,35.5568,35.5313,35.5568,40766.0
2018-08-15 12:30:00,41.88,41.88,41.83,41.85,38273.0,35.5568,35.5568,35.5144,35.5313,38273.0
2018-08-15 12:35:00,41.85,41.87,41.84,41.85,61750.0,35.5313,35.5483,35.5229,35.5313,61750.0
2018-08-15 12:40:00,41.84,41.85,41.84,41.85,26101.0,35.5229,35.5313,35.5229,35.5313,26101.0
2018-08-15 12:45:00,41.85,41.86,41.8,41.8,39259.0,35.5313,35.5398,35.4889,35.4889,39259.0
2018-08-15 12:50:00,41.81,41.81,41.77,41.77,31344.0,35.4974,35.4974,35.4634,35.4634,31344.0
2018-08-15 12:55:00,41.77,41.81,41.77,41.8,19726.0,35.4634,35.4974,35.4634,35.4889,19726.0
2018-08-15 13:00:00,41.8,41.81,41.77,41.79,34106.0,35.4889,35.4974,35.4634,35.4804,34106.0
2018-08-15 13:05:00,41.79,41.81,41.76,41.78,49810.0,35.4804,35.4974,35.4549,35.4719,49810.0
2018-08-15 13:10:00,41.79,41.79,41.76,41.76,28903.0,35.4804,35.4804,35.4549,35.4549,28903.0
2018-08-15 13:15:00,41.77,41.81,41.76,41.78,52703.0,35.4634,35.4974,35.4549,35.4719,52703.0
2018-08-15 13:20:00,41.77,41.81,41.74,41.74,48922.0,35.4634,35.4974,35.4379,35.4379,48922.0
2018-08-15 13:25:00,41.75,41.79,41.75,41.77,19128.0,35.4464,35.4804,35.4464,35.4634,19128.0
2018-08-15 13:30:00,41.77,41.77,41.72,41.73,35760.0,35.4634,35.4634,35.421,35.4295,35760.0
2018-08-15 13:35:00,41.73,41.74,41.72,41.73,25645.0,35.4295,35.4379,35.421,35.4295,25645.0
2018-08-15 13:40:00,41.74,41.79,41.73,41.76,32084.0,35.4379,35.4804,35.4295,35.4549,32084.0
2018-08-15 13:45:00,41.76,41.78,41.73,41.75,36007.0,35.4549,35.4719,35.4295,35.4464,36007.0
2018-08-15 13:50:00,41.75,41.76,41.73,41.75,36274.0,35.4464,35.4549,35.4295,35.4464,36274.0
2018-08-15 13:55:00,41.76,41.77,41.74,41.76,23236.0,35.4549,35.4634,35.4379,35.4549,23236.0
2018-08-15 14:00:00,41.75,41.76,41.72,41.75,43186.0,35.4464,35.4549,35.421,35.4464,43186.0
2018-08-15 14:05:00,41.75,41.75,41.71,41.73,34608.0,35.4464,35.4464,35.4125,35.4295,34608.0
2018-08-15 14:10:00,41.74,41.76,41.73,41.73,31047.0,35.4379,35.4549,35.4295,35.4295,31047.0
2018-08-15 14:15:00,41.73,41.79,41.72,41.79,21561.0,35.4295,35.4804,35.421,35.4804,21561.0
2018-08-15 14:20:00,41.79,41.8,41.77,41.77,29401.0,35.4804,35.4889,35.4634,35.4634,29401.0
2018-08-15 14:25:00,41.77,41.78,41.74,41.75,37978.0,35.4634,35.4719,35.4379,35.4464,37978.0
2018-08-15 14:30:00,41.74,41.81,41.74,41.8,47603.0,35.4379,35.4974,35.4379,35.4889,47603.0
2018-08-15 14:35:00,41.8,41.84,41.8,41.81,36958.0,35.4889,35.5229,35.4889,35.4974,36958.0
2018-08-15 14:40:00,41.82,41.83,41.79,41.8,44258.0,35.5059,35.5144,35.4804,35.4889,44258.0
2018-08-15 14:45:00,41.79,41.81,41.77,41.79,38690.0,35.4804,35.4974,35.4634,35.4804,38690.0
2018-08-15 14:50:00,41.8,41.83,41.77,41.77,67513.0,35.4889,35.5144,35.4634,35.4634,67513.0
2018-08-15 14:55:00,41.78,41.82,41.77,41.81,51125.0,35.4719,35.5059,35.4634,35.4974,51125.0
2018-08-15 15:00:00,41.8,41.85,41.79,41.83,42211.0,35.4889,35.5313,35.4804,35.5144,42211.0
2018-08-15 15:05:00,41.83,41.88,41.82,41.87,63062.0,35.5144,35.5568,35.5059,35.5483,63062.0
2018-08-15 15:10:00,41.87,41.87,41.8,41.8,65989.0,35.5483,35.5483,35.4889,35.4889,65989.0
2018-08-15 15:15:00,41.8,41.85,41.8,41.83,35057.0,35.4889,35.5313,35.4889,35.5144,35057.0
2018-08-15 15:20:00,41.84,41.89,41.83,41.87,78412.0,35.5229,35.5653,35.5144,35.5483,78412.0
2018-08-15 15:25:00,41.87,41.87,41.82,41.83,58678.0,35.5483,35.5483,35.5059,35.5144,58678.0
2018-08-15 15:30:00,41.83,41.9,41.82,41.87,76479.0,35.5144,35.5738,35.5059,35.5483,76479.0
2018-08-15 15:35:00,41.87,41.9,41.86,41.86,65397.0,35.5483,35.5738,35.5398,35.5398,65397.0
2018-08-15 15:40:00,41.86,41.88,41.84,41.86,100155.0,35.5398,35.5568,35.5229,35.5398,100155.0
2018-08-15 15:45:00,41.86,41.87,41.83,41.85,117206.0,35.5398,35.5483,35.5144,35.5313,117206.0
2018-08-15 15:50:00,41.85,41.85,41.78,41.8,219807.0,35.5313,35.5313,35.4719,35.4889,219807.0
2018-08-15 15:55:00,41.81,41.85,41.79,41.82,517856.0,35.4974,35.5313,35.4804,35.5059,517856.0
2018-08-16 09:30:00,41.89,42.09,41.78,41.99,138819.0,35.5653,35.7351,35.4719,35.6502,138819.0
2018-08-16 09:35:00,42.0,42.09,41.98,42.09,60599.0,35.6587,35.7351,35.6417,35.7351,60599.0
2018-08-16 09:40:00,42.09,42.13,42.07,42.11,57203.0,35.7351,35.7691,35.7181,35.7521,57203.0
2018-08-16 09:45:00,42.11,42.15,42.09,42.13,43492.0,35.7521,35.786,35.7351,35.7691,43492.0
2018-08-16 09:50:00,42.14,42.17,42.12,42.13,50725.0,35.7776,35.803,35.7606,35.7691,50725.0
2018-08-16 09:55:00,42.13,42.13,42.02,42.04,31195.0,35.7691,35.7691,35.6757,35.6927,31195.0
2018-08-16 10:00:00,42.04,42.09,42.03,42.06,53205.0,35.6927,35.7351,35.6842,35.7096,53205.0
2018-08-16 10:05:00,42.06,42.06,42.03,42.04,31799.0,35.7096,35.7096,35.6842,35.6927,31799.0
2018-08-16 10:10:00,42.04,42.05,41.98,41.99,55799.0,35.6927,35.7011,35.6417,35.6502,55799.0
2018-08-16 10:15:00,41.99,42.04,41.99,42.04,38984.0,35.6502,35.6927,35.6502,35.6927,38984.0
2018-08-16 10:20:00,42.04,42.09,42.01,42.09,46202.0,35.6927,35.7351,35.6672,35.7351,46202.0
2018-08-16 10:25:00,42.09,42.14,42.09,42.13,53229.0,35.7351,35.7776,35.7351,35.7691,53229.0
2018-08-16 10:30:00,42.13,42.14,42.09,42.13,27452.0,35.7691,35.7776,35.7351,35.7691,27452.0
2018-08-16 10:35:00,42.14,42.22,42.13,42.17,87766.0,35.7776,35.8455,35.7691,35.803,87766.0
2018-08-16 10:40:00,42.17,42.17,42.12,42.12,60356.0,35.803,35.803,35.7606,35.7606,60356.0
2018-08-16 10:45:00,42.12,42.16,42.08,42.16,50433.0,35.7606,35.7945,35.7266,35.7945,50433.0
2018-08-16 10:50:00,42.15,42.17,42.13,42.14,45863.0,35.786,35.803,35.7691,35.7776,45863.0
2018-08-16 10:55:00,42.14,42.15,42.11,42.12,36251.0,35.7776,35.786,35.7521,35.7606,36251.0
2018-08-16 11:00:00,42.12,42.14,42.09,42.1,57378.0,35.7606,35.7776,35.7351,35.7436,57378.0
2018-08-16 11:05:00,42.1,42.15,42.09,42.11,141351.0,35.7436,35.786,35.7351,35.7521,141351.0
2018-08-16 11:10:00,42.12,42.15,42.12,42.14,67678.0,35.7606,35.786,35.7606,35.7776,67678.0
2018-08-16 11:15:00,42.14,42.15,42.12,42.14,44920.0,35.7776,35.786,35.7606,35.7776,44920.0
2018-08-16 11:20:00,42.15,42.2,42.14,42.19,49638.0,35.786,35.8285,35.7776,35.82,49638.0
2018-08-16 11:25:00,42.2,42.26,42.2,42.26,52663.0,35.8285,35.8794,35.8285,35.8794,52663.0
2018-08-16 11:30:00,42.27,42.31,42.25,42.29,128463.0,35.8879,35.9219,35.8709,35.9049,128463.0
2018-08-16 11:35:00,42.29,42.3,42.2,42.2,51483.0,35.9049,35.9134,35.8285,35.8285,51483.0
2018-08-16 11:40:00,42.2,42.21,42.14,42.14,38472.0,35.8285,35.837,35.7776,35.7776,38472.0
2018-08-16 11:45:00,42.14,42.19,42.14,42.19,75859.0,35.7776,35.82,35.7776,35.82,75859.0
2018-08-16 11:50:00,42.19,42.24,42.18,42.22,49416.0,35.82,35.8625,35.8115,35.8455,49416.0
2018-08-16 11:55:00,42.22,42.23,42.18,42.19,38505.0,35.8455,35.854,35.8115,35.82,38505.0
2018-08-16 12:00:00,42.19,42.19,42.13,42.17,78382.0,35.82,35.82,35.7691,35.803,78382.0
2018-08-16 12:05:00,42.17,42.22,42.15,42.2,37697.0,35.803,35.8455,35.786,35.8285,37697.0
2018-08-16 12:10:00,42.19,42.2,42.15,42.18,43882.0,35.82,35.8285,35.786,35.8115,43882.0
2018-08-16 12:15:00,42.18,42.19,42.15,42.16,29472.0,35.8115,35.82,35.786,35.7945,29472.0
2018-08-16 12:20:00,42.16,42.16,42.13,42.15,35440.0,35.7945,35.7945,35.7691,35.786,35440.0
2018-08-16 12:25:00,42.15,42.15,42.12,42.12,20345.0,35.786,35.786,35.7606,35.7606,20345.0
2018-08-16 12:30:00,42.12,42.13,42.09,42.13,38091.0,35.7606,35.7691,35.7351,35.7691,38091.0
2018-08-16 12:35:00,42.12,42.13,42.11,42.12,23607.0,35.7606,35.7691,35.7521,35.7606,23607.0
2018-08-16 12:40:00,42.11,42.11,42.09,42.1,28431.0,35.7521,35.7521,35.7351,35.7436,28431.0
2018-08-16 12:45:00,42.11,42.17,42.11,42.17,22928.0,35.7521,35.803,35.7521,35.803,22928.0
2018-08-16 12:50:00,42.16,42.17,42.12,42.12,48813.0,35.7945,35.803,35.7606,35.7606,48813.0
2018-08-16 12:55:00,42.13,42.15,42.12,42.15,10671.0,35.7691,35.786,35.7606,35.786,10671.0
2018-08-16 13:00:00,42.15,42.15,42.11,42.13,26469.0,35.786,35.786,35.7521,35.7691,26469.0
2018-08-16 13:05:00,42.13,42.17,42.12,42.15,35967.0,35.7691,35.803,35.7606,35.786,35967.0
2018-08-16 13:10:00,42.15,42.15,42.14,42.15,21131.0,35.786,35.786,35.7776,35.786,21131.0
2018-08-16 13:15:00,42.15,42.18,42.13,42.16,34099.0,35.786,35.8115,35.7691,35.7945,34099.0
2018-08-16 13:20:00,42.17,42.21,42.16,42.21,34517.0,35.803,35.837,35.7945,35.837,34517.0
2018-08-16 13:25:00,42.21,42.21,42.2,42.21,19890.0,35.837,35.837,35.8285,35.837,19890.0
2018-08-16 13:30:00,42.21,42.21,42.16,42.19,41907.0,35.837,35.837,35.7945,35.82,41907.0
2018-08-16 13:35:00,42.19,42.21,42.15,42.15,39916.0,35.82,35.837,35.786,35.786,39916.0
2018-08-16 13:40:00,42.15,42.16,42.13,42.14,32802.0,35.786,35.7945,35.7691,35.7776,32802.0
2018-08-16 13:45:00,42.14,42.16,42.13,42.16,34681.0,35.7776,35.7945,35.7691,35.7945,34681.0
2018-08-16 13:50:00,42.15,42.16,42.12,42.12,43403.0,35.786,35.7945,35.7606,35.7606,43403.0
2018-08-16 13:55:00,42.12,42.13,42.08,42.09,28057.0,35.7606,35.7691,35.7266,35.7351,28057.0
2018-08-16 14:00:00,42.09,42.1,42.09,42.09,35724.0,35.7351,35.7436,35.7351,35.7351,35724.0
2018-08-16 14:05:00,42.1,42.11,42.08,42.1,36798.0,35.7436,35.7521,35.7266,35.7436,36798.0
2018-08-16 14:10:00,42.1,42.12,42.09,42.12,27790.0,35.7436,35.7606,35.7351,35.7606,27790.0
2018-08-16 14:15:00,42.12,42.14,42.07,42.09,82347.0,35.7606,35.7776,35.7181,35.7351,82347.0
2018-08-16 14:20:00,42.1,42.12,42.09,42.11,26198.0,35.7436,35.7606,35.7351,35.7521,26198.0
2018-08-16 14:25:00,42.11,42.15,42.11,42.13,40325.0,35.7521,35.786,35.7521,35.7691,40325.0
2018-08-16 14:30:00,42.13,42.13,42.07,42.11,44795.0,35.7691,35.7691,35.7181,35.7521,44795.0
2018-08-16 14:35:00,42.11,42.17,42.1,42.16,35260.0,35.7521,35.803,35.7436,35.7945,35260.0
2018-08-16 14:40:00,42.16,42.17,42.13,42.13,27296.0,35.7945,35.803,35.7691,35.7691,27296.0
2018-08-16 14:45:00,42.13,42.15,42.1,42.15,42958.0,35.7691,35.786,35.7436,35.786,42958.0
2018-08-16 14:50:00,42.15,42.16,42.12,42.15,36626.0,35.786,35.7945,35.7606,35.786,36626.0
2018-08-16 14:55:00,42.16,42.16,42.14,42.15,41422.0,35.7945,35.7945,35.7776,35.786,41422.0
2018-08-16 15:00:00,42.15,42.15,42.12,42.15,52070.0,35.786,35.786,35.7606,35.786,52070.0
2018-08-16 15:05:00,42.15,42.15,42.13,42.13,27666.0,35.786,35.786,35.7691,35.7691,27666.0
2018-08-16 15:10:00,42.13,42.16,42.1,42.16,77211.0,35.7691,35.7945,35.7436,35.7945,77211.0
2018-08-16 15:15:00,42.16,42.18,42.15,42.17,48481.0,35.7945,35.8115,35.786,35.803,48481.0
2018-08-16 15:20:00,42.16,42.18,42.14,42.16,58691.0,35.7945,35.8115,35.7776,35.7945,58691.0
2018-08-16 15:25:00,42.17,42.2,42.16,42.2,52954.0,35.803,35.8285,35.7945,35.8285,52954.0
2018-08-16 15:30:00,42.2,42.2,42.16,42.18,73015.0,35.8285,35.8285,35.7945,35.8115,73015.0
2018-08-16 15:35:00,42.18,42.18,42.12,42.12,73220.0,35.8115,35.8115,35.7606,35.7606,73220.0
2018-08-16 15:40:00,42.12,42.13,42.09,42.13,77516.0,35.7606,35.7691,35.7351,35.7691,77516.0
2018-08-16 15:45:00,42.12,42.13,42.11,42.11,56938.0,35.7606,35.7691,35.7521,35.7521,56938.0
2018-08-16 15:50:00,42.11,42.12,42.04,42.09,272691.0,35.7521,35.7606,35.6927,35.7351,272691.0
2018-08-16 15:55:00,42.09,42.14,42.08,42.12,437809.0,35.7351,35.7776,35.7266,35.7606,437809.0
2018-08-17 09:30:00,42.04,42.27,42.02,42.14,208804.0,35.6927,35.8879,35.6757,35.7776,208804.0
2018-08-17 09:35:00,42.13,42.22,42.13,42.18,42632.0,35.7691,35.8455,35.7691,35.8115,42632.0
2018-08-17 09:40:00,42.19,42.3,42.19,42.29,63140.0,35.82,35.9134,35.82,35.9049,63140.0
2018-08-17 09:45:00,42.3,42.34,42.26,42.31,55305.0,35.9134,35.9474,35.8794,35.9219,55305.0
2018-08-17 09:50:00,42.31,42.39,42.29,42.39,46453.0,35.9219,35.9898,35.9049,35.9898,46453.0
2018-08-17 09:55:00,42.39,42.42,42.36,42.39,46549.0,35.9898,36.0153,35.9643,35.9898,46549.0
2018-08-17 10:00:00,42.39,42.43,42.36,42.42,37260.0,35.9898,36.0238,35.9643,36.0153,37260.0
2018-08-17 10:05:00,42.42,42.47,42.39,42.43,63123.0,36.0153,36.0577,35.9898,36.0238,63123.0
2018-08-17 10:10:00,42.42,42.45,42.38,42.4,74181.0,36.0153,36.0408,35.9813,35.9983,74181.0
2018-08-17 10:15:00,42.4,42.46,42.39,42.45,53606.0,35.9983,36.0492,35.9898,36.0408,53606.0
2018-08-17 10:20:00,42.45,42.46,42.41,42.46,75733.0,36.0408,36.0492,36.0068,36.0492,75733.0
2018-08-17 10:25:00,42.45,42.51,42.45,42.5,34259.0,36.0408,36.0917,36.0408,36.0832,34259.0
2018-08-17 10:30:00,42.5,42.55,42.48,42.54,49412.0,36.0832,36.1257,36.0662,36.1172,49412.0
2018-08-17 10:35:00,42.55,42.55,42.5,42.53,72962.0,36.1257,36.1257,36.0832,36.1087,72962.0
2018-08-17 10:40:00,42.53,42.58,42.52,42.53,66407.0,36.1087,36.1511,36.1002,36.1087,66407.0
2018-08-17 10:45:00,42.53,42.59,42.53,42.58,42408.0,36.1087,36.1596,36.1087,36.1511,42408.0
2018-08-17 10:50:00,42.59,42.67,42.59,42.67,66497.0,36.1596,36.2275,36.1596,36.2275,66497.0
2018-08-17 10:55:00,42.67,42.69,42.65,42.66,51109.0,36.2275,36.2445,36.2106,36.219,51109.0
2018-08-17 11:00:00,42.67,42.68,42.63,42.65,56555.0,36.2275,36.236,36.1936,36.2106,56555.0
2018-08-17 11:05:00,42.66,42.66,42.58,42.6,52796.0,36.219,36.219,36.1511,36.1681,52796.0
2018-08-17 11:10:00,42.59,42.6,42.56,42.59,49297.0,36.1596,36.1681,36.1341,36.1596,49297.0
2018-08-17 11:15:00,42.59,42.62,42.58,42.61,78821.0,36.1596,36.1851,36.1511,36.1766,78821.0
2018-08-17 11:20:00,42.61,42.62,42.6,42.62,51078.0,36.1766,36.1851,36.1681,36.1851,51078.0
2018-08-17 11:25:00,42.62,42.63,42.61,42.62,95586.0,36.1851,36.1936,36.1766,36.1851,95586.0
2018-08-17 11:30:00,42.62,42.68,42.62,42.66,78437.0,36.1851,36.236,36.1851,36.219,78437.0
2018-08-17 11:35:00,42.67,42.74,42.66,42.7,52190.0,36.2275,36.287,36.219,36.253,52190.0
2018-08-17 11:40:00,42.7,42.72,42.67,42.68,107240.0,36.253,36.27,36.2275,36.236,107240.0
2018-08-17 11:45:00,42.68,42.73,42.67,42.72,77103.0,36.236,36.2785,36.2275,36.27,77103.0
2018-08-17 11:50:00,42.72,42.73,42.67,42.67,64827.0,36.27,36.2785,36.2275,36.2275,64827.0
2018-08-17 11:55:00,42.68,42.71,42.67,42.7,53792.0,36.236,36.2615,36.2275,36.253,53792.0
2018-08-17 12:00:00,42.69,42.75,42.69,42.75,45582.0,36.2445,36.2955,36.2445,36.2955,45582.0
2018-08-17 12:05:00,42.75,42.78,42.74,42.75,40368.0,36.2955,36.3209,36.287,36.2955,40368.0
2018-08-17 12:10:00,42.76,42.77,42.73,42.73,41457.0,36.3039,36.3124,36.2785,36.2785,41457.0
2018-08-17 12:15:00,42.73,42.78,42.73,42.77,29631.0,36.2785,36.3209,36.2785,36.3124,29631.0
2018-08-17 12:20:00,42.77,42.8,42.76,42.77,61304.0,36.3124,36.3379,36.3039,36.3124,61304.0
2018-08-17 12:25:00,42.78,42.79,42.76,42.77,30159.0,36.3209,36.3294,36.3039,36.3124,30159.0
2018-08-17 12:30:00,42.77,42.77,42.75,42.76,39652.0,36.3124,36.3124,36.2955,36.3039,39652.0
2018-08-17 12:35:00,42.76,42.78,42.75,42.77,46485.0,36.3039,36.3209,36.2955,36.3124,46485.0
2018-08-17 12:40:00,42.76,42.77,42.73,42.73,40219.0,36.3039,36.3124,36.2785,36.2785,40219.0
2018-08-17 12:45:00,42.73,42.74,42.72,42.73,36814.0,36.2785,36.287,36.27,36.2785,36814.0
2018-08-17 12:50:00,42.73,42.77,42.73,42.76,41561.0,36.2785,36.3124,36.2785,36.3039,41561.0
2018-08-17 12:55:00,42.76,42.76,42.74,42.75,27988.0,36.3039,36.3039,36.287,36.2955,27988.0
2018-08-17 13:00:00,42.75,42.75,42.71,42.72,31847.0,36.2955,36.2955,36.2615,36.27,31847.0
2018-08-17 13:05:00,42.72,42.72,42.69,42.71,36364.0,36.27,36.27,36.2445,36.2615,36364.0
2018-08-17 13:10:00,42.7,42.73,42.7,42.72,27433.0,36.253,36.2785,36.253,36.27,27433.0
2018-08-17 13:15:00,42.73,42.73,42.7,42.7,42525.0,36.2785,36.2785,36.253,36.253,42525.0
2018-08-17 13:20:00,42.71,42.72,42.69,42.69,16417.0,36.2615,36.27,36.2445,36.2445,16417.0
2018-08-17 13:25:00,42.7,42.71,42.68,42.69,18046.0,36.253,36.2615,36.236,36.2445,18046.0
2018-08-17 13:30:00,42.69,42.69,42.67,42.67,25272.0,36.2445,36.2445,36.2275,36.2275,25272.0
2018-08-17 13:35:00,42.67,42.69,42.65,42.66,25585.0,36.2275,36.2445,36.2106,36.219,25585.0
2018-08-17 13:40:00,42.66,42.68,42.66,42.67,21136.0,36.219,36.236,36.219,36.2275,21136.0
2018-08-17 13:45:00,42.68,42.71,42.67,42.7,51934.0,36.236,36.2615,36.2275,36.253,51934.0
2018-08-17 13:50:00,42.7,42.72,42.69,42.71,26095.0,36.253,36.27,36.2445,36.2615,26095.0
2018-08-17 13:55:00,42.71,42.72,42.68,42.69,37353.0,36.2615,36.27,36.236,36.2445,37353.0
2018-08-17 14:00:00,42.69,42.78,42.68,42.78,34105.0,36.2445,36.3209,36.236,36.3209,34105.0
2018-08-17 14:05:00,42.78,42.82,42.76,42.78,54054.0,36.3209,36.3549,36.3039,36.3209,54054.0
2018-08-17 14:10:00,42.79,42.79,42.75,42.78,26056.0,36.3294,36.3294,36.2955,36.3209,26056.0
2018-08-17 14:15:00,42.78,42.8,42.74,42.76,49785.0,36.3209,36.3379,36.287,36.3039,49785.0
2018-08-17 14:20:00,42.76,42.8,42.76,42.76,31382.0,36.3039,36.3379,36.3039,36.3039,31382.0
2018-08-17 14:25:00,42.77,42.83,42.76,42.79,56341.0,36.3124,36.3634,36.3039,36.3294,56341.0
2018-08-17 14:30:00,42.78,42.81,42.77,42.78,21847.0,36.3209,36.3464,36.3124,36.3209,21847.0
2018-08-17 14:35:00,42.79,42.79,42.74,42.75,44604.0,36.3294,36.3294,36.287,36.2955,44604.0
2018-08-17 14:40:00,42.74,42.75,42.73,42.74,16000.0,36.287,36.2955,36.2785,36.287,16000.0
2018-08-17 14:45:00,42.73,42.75,42.72,42.73,33829.0,36.2785,36.2955,36.27,36.2785,33829.0
2018-08-17 14:50:00,42.73,42.79,42.73,42.77,35010.0,36.2785,36.3294,36.2785,36.3124,35010.0
2018-08-17 14:55:00,42.78,42.8,42.77,42.78,36128.0,36.3209,36.3379,36.3124,36.3209,36128.0
2018-08-17 15:00:00,42.79,42.8,42.76,42.77,28608.0,36.3294,36.3379,36.3039,36.3124,28608.0
2018-08-17 15:05:00,42.77,42.79,42.73,42.74,39604.0,36.3124,36.3294,36.2785,36.287,39604.0
2018-08-17 15:10:00,42.74,42.77,42.73,42.75,37158.0,36.287,36.3124,36.2785,36.2955,37158.0
2018-08-17 15:15:00,42.76,42.76,42.73,42.74,39125.0,36.3039,36.3039,36.2785,36.287,39125.0
2018-08-17 15:20:00,42.73,42.77,42.73,42.77,36665.0,36.2785,36.3124,36.2785,36.3124,36665.0
2018-08-17 15:25:00,42.77,42.78,42.73,42.73,66158.0,36.3124,36.3209,36.2785,36.2785,66158.0
2018-08-17 15:30:00,42.73,42.78,42.73,42.78,41594.0,36.2785,36.3209,36.2785,36.3209,41594.0
2018-08-17 15:35:00,42.78,42.79,42.74,42.75,58844.0,36.3209,36.3294,36.287,36.2955,58844.0
2018-08-17 15:40:00,42.75,42.79,42.74,42.78,54125.0,36.2955,36.3294,36.287,36.3209,54125.0
2018-08-17 15:45:00,42.79,42.8,42.74,42.74,106516.0,36.3294,36.3379,36.287,36.287,106516.0
2018-08-17 15:50:00,42.74,42.75,42.72,42.73,135752.0,36.287,36.2955,36.27,36.2785,135752.0
2018-08-17 15:55:00,42.73,42.76,42.68,42.71,485779.0,36.2785,36.3039,36.236,36.2615,485779.0
2018-08-20 09:30:00,42.75,42.93,42.64,42.88,127850.0,36.2955,36.4483,36.2021,36.4058,127850.0
2018-08-20 09:35:00,42.88,43.04,42.88,43.01,149067.0,36.4058,36.5417,36.4058,36.5162,149067.0
2018-08-20 09:40:00,43.01,43.12,42.99,43.09,106729.0,36.5162,36.6096,36.4992,36.5841,106729.0
2018-08-20 09:45:00,43.1,43.11,43.05,43.09,57693.0,36.5926,36.6011,36.5502,36.5841,57693.0
2018-08-20 09:50:00,43.09,43.13,43.01,43.07,86516.0,36.5841,36.6181,36.5162,36.5671,86516.0
2018-08-20 09:55:00,43.06,43.11,43.04,43.08,62047.0,36.5587,36.6011,36.5417,36.5756,62047.0
2018-08-20 10:00:00,43.07,43.07,42.98,42.98,47884.0,36.5671,36.5671,36.4907,36.4907,47884.0
2018-08-20 10:05:00,42.98,43.0,42.96,42.97,33059.0,36.4907,36.5077,36.4737,36.4822,33059.0
2018-08-20 10:10:00,42.97,43.0,42.92,42.99,58041.0,36.4822,36.5077,36.4398,36.4992,58041.0
2018-08-20 10:15:00,42.99,43.04,42.97,43.02,51597.0,36.4992,36.5417,36.4822,36.5247,51597.0
2018-08-20 10:20:00,43.02,43.12,42.99,43.12,155854.0,36.5247,36.6096,36.4992,36.6096,155854.0
2018-08-20 10:25:00,43.12,43.14,43.08,43.09,99754.0,36.6096,36.6266,36.5756,36.5841,99754.0
2018-08-20 10:30:00,43.09,43.13,43.07,43.13,43205.0,36.5841,36.6181,36.5671,36.6181,43205.0
2018-08-20 10:35:00,43.13,43.15,43.1,43.13,68404.0,36.6181,36.6351,36.5926,36.6181,68404.0
2018-08-20 10:40:00,43.13,43.14,43.1,43.12,55423.0,36.6181,36.6266,36.5926,36.6096,55423.0
2018-08-20 10:45:00,43.12,43.13,43.03,43.05,46245.0,36.6096,36.6181,36.5332,36.5502,46245.0
2018-08-20 10:50:00,43.04,43.07,43.02,43.03,48138.0,36.5417,36.5671,36.5247,36.5332,48138.0
2018-08-20 10:55:00,43.03,43.09,43.03,43.05,84265.0,36.5332,36.5841,36.5332,36.5502,84265.0
2018-08-20 11:00:00,43.04,43.07,43.0,43.01,49643.0,36.5417,36.5671,36.5077,36.5162,49643.0
2018-08-20 11:05:00,43.01,43.03,42.98,43.01,37834.0,36.5162,36.5332,36.4907,36.5162,37834.0
2018-08-20 11:10:00,43.01,43.06,43.01,43.05,41444.0,36.5162,36.5587,36.5162,36.5502,41444.0
2018-08-20 11:15:00,43.05,43.06,42.99,42.99,58943.0,36.5502,36.5587,36.4992,36.4992,58943.0
2018-08-20 11:20:00,42.99,43.01,42.96,42.97,49157.0,36.4992,36.5162,36.4737,36.4822,49157.0
2018-08-20 11:25:00,42.97,42.99,42.95,42.98,25992.0,36.4822,36.4992,36.4653,36.4907,25992.0
2018-08-20 11:30:00,42.98,42.99,42.93,42.93,31615.0,36.4907,36.4992,36.4483,36.4483,31615.0
2018-08-20 11:35:00,42.94,42.96,42.92,42.94,24745.0,36.4568,36.4737,36.4398,36.4568,24745.0
2018-08-20 11:40:00,42.93,42.95,42.9,42.95,26930.0,36.4483,36.4653,36.4228,36.4653,26930.0
2018-08-20 11:45:00,42.95,42.98,42.94,42.95,35688.0,36.4653,36.4907,36.4568,36.4653,35688.0
2018-08-20 11:50:00,42.95,42.97,42.93,42.96,38323.0,36.4653,36.4822,36.4483,36.4737,38323.0
2018-08-20 11:55:00,42.95,42.97,42.94,42.94,42211.0,36.4653,36.4822,36.4568,36.4568,42211.0
2018-08-20 12:00:00,42.94,42.97,42.94,42.96,22810.0,36.4568,36.4822,36.4568,36.4737,22810.0
2018-08-20 12:05:00,42.96,42.97,42.92,42.96,52707.0,36.4737,36.4822,36.4398,36.4737,52707.0
2018-08-20 12:10:00,42.95,43.01,42.95,43.0,44396.0,36.4653,36.5162,36.4653,36.5077,44396.0
2018-08-20 12:15:00,42.99,43.02,42.98,43.01,38867.0,36.4992,36.5247,36.4907,36.5162,38867.0
2018-08-20 12:20:00,43.01,43.02,42.99,43.01,37921.0,36.5162,36.5247,36.4992,36.5162,37921.0
2018-08-20 12:25:00,43.01,43.02,42.99,43.02,40483.0,36.5162,36.5247,36.4992,36.5247,40483.0
2018-08-20 12:30:00,43.02,43.02,42.95,42.95,58760.0,36.5247,36.5247,36.4653,36.4653,58760.0
2018-08-20 12:35:00,42.96,42.96,42.91,42.93,22063.0,36.4737,36.4737,36.4313,36.4483,22063.0
2018-08-20 12:40:00,42.93,42.93,42.88,42.9,55846.0,36.4483,36.4483,36.4058,36.4228,55846.0
2018-08-20 12:45:00,42.9,42.92,42.89,42.91,25315.0,36.4228,36.4398,36.4143,36.4313,25315.0
2018-08-20 12:50:00,42.91,42.94,42.9,42.93,31669.0,36.4313,36.4568,36.4228,36.4483,31669.0
2018-08-20 12:55:00,42.94,42.94,42.9,42.91,21359.0,36.4568,36.4568,36.4228,36.4313,21359.0
2018-08-20 13:00:00,42.91,42.91,42.88,42.91,30843.0,36.4313,36.4313,36.4058,36.4313,30843.0
2018-08-20 13:05:00,42.91,42.92,42.87,42.88,26459.0,36.4313,36.4398,36.3973,36.4058,26459.0
2018-08-20 13:10:00,42.88,42.91,42.87,42.9,29689.0,36.4058,36.4313,36.3973,36.4228,29689.0
2018-08-20 13:15:00,42.91,42.93,42.9,42.9,30250.0,36.4313,36.4483,36.4228,36.4228,30250.0
2018-08-20 13:20:00,42.9,42.91,42.87,42.88,21045.0,36.4228,36.4313,36.3973,36.4058,21045.0
2018-08-20 13:25:00,42.89,42.9,42.87,42.88,20679.0,36.4143,36.4228,36.3973,36.4058,20679.0
2018-08-20 13:30:00,42.89,42.91,42.89,42.91,17665.0,36.4143,36.4313,36.4143,36.4313,17665.0
2018-08-20 13:35:00,42.91,42.91,42.85,42.85,32664.0,36.4313,36.4313,36.3804,36.3804,32664.0
2018-08-20 13:40:00,42.86,42.86,42.85,42.86,13294.0,36.3888,36.3888,36.3804,36.3888,13294.0
2018-08-20 13:45:00,42.86,42.87,42.83,42.83,44005.0,36.3888,36.3973,36.3634,36.3634,44005.0
2018-08-20 13:50:00,42.83,42.85,42.83,42.84,27436.0,36.3634,36.3804,36.3634,36.3719,27436.0
2018-08-20 13:55:00,42.83,42.86,42.8,42.8,36565.0,36.3634,36.3888,36.3379,36.3379,36565.0
2018-08-20 14:00:00,42.8,42.82,42.76,42.77,34925.0,36.3379,36.3549,36.3039,36.3124,34925.0
2018-08-20 14:05:00,42.77,42.78,42.74,42.74,59005.0,36.3124,36.3209,36.287,36.287,59005.0
2018-08-20 14:10:00,42.74,42.79,42.72,42.78,51225.0,36.287,36.3294,36.27,36.3209,51225.0
2018-08-20 14:15:00,42.78,42.81,42.77,42.78,61971.0,36.3209,36.3464,36.3124,36.3209,61971.0
2018-08-20 14:20:00,42.78,42.78,42.74,42.76,37814.0,36.3209,36.3209,36.287,36.3039,37814.0
2018-08-20 14:25:00,42.76,42.79,42.75,42.75,21553.0,36.3039,36.3294,36.2955,36.2955,21553.0
2018-08-20 14:30:00,42.76,42.76,42.73,42.75,20945.0,36.3039,36.3039,36.2785,36.2955,20945.0
2018-08-20 14:35:00,42.75,42.75,42.73,42.73,20229.0,36.2955,36.2955,36.2785,36.2785,20229.0
2018-08-20 14:40:00,42.74,42.76,42.72,42.75,31217.0,36.287,36.3039,36.27,36.2955,31217.0
2018-08-20 14:45:00,42.76,42.77,42.75,42.76,18513.0,36.3039,36.3124,36.2955,36.3039,18513.0
2018-08-20 14:50:00,42.77,42.78,42.75,42.76,29573.0,36.3124,36.3209,36.2955,36.3039,29573.0
2018-08-20 14:55:00,42.76,42.77,42.74,42.75,43410.0,36.3039,36.3124,36.287,36.2955,43410.0
2018-08-20 15:00:00,42.75,42.78,42.73,42.77,42965.0,36.2955,36.3209,36.2785,36.3124,42965.0
2018-08-20 15:05:00,42.77,42.78,42.75,42.75,34719.0,36.3124,36.3209,36.2955,36.2955,34719.0
2018-08-20 15:10:00,42.75,42.77,42.73,42.77,49622.0,36.2955,36.3124,36.2785,36.3124,49622.0
2018-08-20 15:15:00,42.77,42.79,42.77,42.79,21005.0,36.3124,36.3294,36.3124,36.3294,21005.0
2018-08-20 15:20:00,42.79,42.81,42.78,42.81,20750.0,36.3294,36.3464,36.3209,36.3464,20750.0
2018-08-20 15:25:00,42.8,42.81,42.79,42.8,71478.0,36.3379,36.3464,36.3294,36.3379,71478.0
2018-08-20 15:30:00,42.79,42.81,42.75,42.75,66108.0,36.3294,36.3464,36.2955,36.2955,66108.0
2018-08-20 15:35:00,42.76,42.78,42.75,42.78,43621.0,36.3039,36.3209,36.2955,36.3209,43621.0
2018-08-20 15:40:00,42.78,42.83,42.77,42.82,59607.0,36.3209,36.3634,36.3124,36.3549,59607.0
2018-08-20 15:45:00,42.82,42.82,42.81,42.81,37410.0,36.3549,36.3549,36.3464,36.3464,37410.0
2018-08-20 15:50:00,42.81,42.88,42.81,42.84,259632.0,36.3464,36.4058,36.3464,36.3719,259632.0
2018-08-20 15:55:00,42.84,42.85,42.81,42.81,262746.0,36.3719,36.3804,36.3464,36.3464,262746.0
2018-08-21 09:30:00,42.9,43.02,42.83,42.95,167547.0,36.4228,36.5247,36.3634,36.4653,167547.0
2018-08-21 09:35:00,42.93,43.0,42.88,42.89,61199.0,36.4483,36.5077,36.4058,36.4143,61199.0
2018-08-21 09:40:00,42.89,42.89,42.74,42.75,37244.0,36.4143,36.4143,36.287,36.2955,37244.0
2018-08-21 09:45:00,42.74,42.75,42.58,42.59,65705.0,36.287,36.2955,36.1511,36.1596,65705.0
2018-08-21 09:50:00,42.59,42.65,42.58,42.6,39765.0,36.1596,36.2106,36.1511,36.1681,39765.0
2018-08-21 09:55:00,42.59,42.63,42.58,42.61,51929.0,36.1596,36.1936,36.1511,36.1766,51929.0
2018-08-21 10:00:00,42.61,42.62,42.47,42.47,72756.0,36.1766,36.1851,36.0577,36.0577,72756.0
2018-08-21 10:05:00,42.47,42.53,42.45,42.52,82213.0,36.0577,36.1087,36.0408,36.1002,82213.0
2018-08-21 10:10:00,42.52,42.52,42.44,42.44,32452.0,36.1002,36.1002,36.0323,36.0323,32452.0
2018-08-21 10:15:00,42.44,42.46,42.4,42.41,43797.0,36.0323,36.0492,35.9983,36.0068,43797.0
2018-08-21 10:20:00,42.41,42.45,42.38,42.45,52479.0,36.0068,36.0408,35.9813,36.0408,52479.0
2018-08-21 10:25:00,42.44,42.46,42.37,42.39,34781.0,36.0323,36.0492,35.9728,35.9898,34781.0
2018-08-21 10:30:00,42.39,42.4,42.36,42.4,32354.0,35.9898,35.9983,35.9643,35.9983,32354.0
2018-08-21 10:35:00,42.41,42.45,42.4,42.43,36988.0,36.0068,36.0408,35.9983,36.0238,36988.0
2018-08-21 10:40:00,42.44,42.47,42.42,42.47,40316.0,36.0323,36.0577,36.0153,36.0577,40316.0
2018-08-21 10:45:00,42.47,42.51,42.46,42.48,46629.0,36.0577,36.0917,36.0492,36.0662,46629.0
2018-08-21 10:50:00,42.48,42.48,42.42,42.46,44691.0,36.0662,36.0662,36.0153,36.0492,44691.0
2018-08-21 10:55:00,42.45,42.45,42.39,42.44,61735.0,36.0408,36.0408,35.9898,36.0323,61735.0
2018-08-21 11:00:00,42.45,42.52,42.45,42.47,41810.0,36.0408,36.1002,36.0408,36.0577,41810.0
2018-08-21 11:05:00,42.48,42.52,42.47,42.51,32701.0,36.0662,36.1002,36.0577,36.0917,32701.0
2018-08-21 11:10:00,42.51,42.52,42.47,42.52,36257.0,36.0917,36.1002,36.0577,36.1002,36257.0
2018-08-21 11:15:00,42.51,42.56,42.49,42.54,38647.0,36.0917,36.1341,36.0747,36.1172,38647.0
2018-08-21 11:20:00,42.54,42.58,42.53,42.58,29334.0,36.1172,36.1511,36.1087,36.1511,29334.0
2018-08-21 11:25:00,42.58,42.59,42.56,42.59,40347.0,36.1511,36.1596,36.1341,36.1596,40347.0
2018-08-21 11:30:00,42.59,42.61,42.56,42.61,31622.0,36.1596,36.1766,36.1341,36.1766,31622.0
2018-08-21 11:35:00,42.61,42.63,42.58,42.61,34611.0,36.1766,36.1936,36.1511,36.1766,34611.0
2018-08-21 11:40:00,42.62,42.68,42.61,42.67,25732.0,36.1851,36.236,36.1766,36.2275,25732.0
2018-08-21 11:45:00,42.66,42.67,42.63,42.65,26768.0,36.219,36.2275,36.1936,36.2106,26768.0
2018-08-21 11:50:00,42.65,42.66,42.61,42.62,48503.0,36.2106,36.219,36.1766,36.1851,48503.0
2018-08-21 11:55:00,42.62,42.65,42.59,42.59,35845.0,36.1851,36.2106,36.1596,36.1596,35845.0
2018-08-21 12:00:00,42.59,42.61,42.58,42.58,17268.0,36.1596,36.1766,36.1511,36.1511,17268.0
2018-08-21 12:05:00,42.58,42.62,42.58,42.61,26546.0,36.1511,36.1851,36.1511,36.1766,26546.0
2018-08-21 12:10:00,42.6,42.6,42.56,42.59,22970.0,36.1681,36.1681,36.1341,36.1596,22970.0
2018-08-21 12:15:00,42.59,42.59,42.55,42.55,14244.0,36.1596,36.1596,36.1257,36.1257,14244.0
2018-08-21 12:20:00,42.54,42.56,42.53,42.56,19570.0,36.1172,36.1341,36.1087,36.1341,19570.0
2018-08-21 12:25:00,42.56,42.58,42.52,42.57,23308.0,36.1341,36.1511,36.1002,36.1426,23308.0
2018-08-21 12:30:00,42.57,42.58,42.56,42.58,12259.0,36.1426,36.1511,36.1341,36.1511,12259.0
2018-08-21 12:35:00,42.57,42.59,42.56,42.58,14291.0,36.1426,36.1596,36.1341,36.1511,14291.0
2018-08-21 12:40:00,42.58,42.6,42.58,42.6,7870.0,36.1511,36.1681,36.1511,36.1681,7870.0
2018-08-21 12:45:00,42.59,42.63,42.59,42.61,16561.0,36.1596,36.1936,36.1596,36.1766,16561.0
2018-08-21 12:50:00,42.62,42.65,42.61,42.65,17679.0,36.1851,36.2106,36.1766,36.2106,17679.0
2018-08-21 12:55:00,42.65,42.66,42.62,42.63,19692.0,36.2106,36.219,36.1851,36.1936,19692.0
2018-08-21 13:00:00,42.63,42.65,42.62,42.63,17425.0,36.1936,36.2106,36.1851,36.1936,17425.0
2018-08-21 13:05:00,42.63,42.65,42.62,42.64,26052.0,36.1936,36.2106,36.1851,36.2021,26052.0
2018-08-21 13:10:00,42.63,42.64,42.62,42.63,17802.0,36.1936,36.2021,36.1851,36.1936,17802.0
2018-08-21 13:15:00,42.63,42.64,42.59,42.61,24094.0,36.1936,36.2021,36.1596,36.1766,24094.0
2018-08-21 13:20:00,42.61,42.62,42.6,42.61,12798.0,36.1766,36.1851,36.1681,36.1766,12798.0
2018-08-21 13:25:00,42.62,42.62,42.6,42.61,16689.0,36.1851,36.1851,36.1681,36.1766,16689.0
2018-08-21 13:30:00,42.6,42.61,42.56,42.57,47229.0,36.1681,36.1766,36.1341,36.1426,47229.0
2018-08-21 13:35:00,42.57,42.57,42.56,42.57,29288.0,36.1426,36.1426,36.1341,36.1426,29288.0
2018-08-21 13:40:00,42.57,42.59,42.56,42.58,21631.0,36.1426,36.1596,36.1341,36.1511,21631.0
2018-08-21 13:45:00,42.57,42.57,42.54,42.55,14433.0,36.1426,36.1426,36.1172,36.1257,14433.0
2018-08-21 13:50:00,42.55,42.59,42.55,42.59,15219.0,36.1257,36.1596,36.1257,36.1596,15219.0
2018-08-21 13:55:00,42.58,42.61,42.58,42.6,11605.0,36.1511,36.1766,36.1511,36.1681,11605.0
2018-08-21 14:00:00,42.6,42.62,42.59,42.59,21624.0,36.1681,36.1851,36.1596,36.1596,21624.0
2018-08-21 14:05:00,42.59,42.59,42.55,42.55,11573.0,36.1596,36.1596,36.1257,36.1257,11573.0
2018-08-21 14:10:00,42.55,42.56,42.52,42.53,22947.0,36.1257,36.1341,36.1002,36.1087,22947.0
2018-08-21 14:15:00,42.53,42.54,42.51,42.52,20761.0,36.1087,36.1172,36.0917,36.1002,20761.0
2018-08-21 14:20:00,42.52,42.54,42.51,42.52,25893.0,36.1002,36.1172,36.0917,36.1002,25893.0
2018-08-21 14:25:00,42.52,42.53,42.51,42.52,30147.0,36.1002,36.1087,36.0917,36.1002,30147.0
2018-08-21 14:30:00,42.52,42.54,42.5,42.52,36639.0,36.1002,36.1172,36.0832,36.1002,36639.0
2018-08-21 14:35:00,42.51,42.53,42.5,42.51,24826.0,36.0917,36.1087,36.0832,36.0917,24826.0
2018-08-21 14:40:00,42.51,42.54,42.5,42.52,37833.0,36.0917,36.1172,36.0832,36.1002,37833.0
2018-08-21 14:45:00,42.52,42.53,42.51,42.51,20858.0,36.1002,36.1087,36.0917,36.0917,20858.0
2018-08-21 14:50:00,42.51,42.58,42.5,42.58,22424.0,36.0917,36.1511,36.0832,36.1511,22424.0
2018-08-21 14:55:00,42.57,42.59,42.55,42.59,24983.0,36.1426,36.1596,36.1257,36.1596,24983.0
2018-08-21 15:00:00,42.59,42.61,42.57,42.59,35365.0,36.1596,36.1766,36.1426,36.1596,35365.0
2018-08-21 15:05:00,42.58,42.59,42.57,42.59,15184.0,36.1511,36.1596,36.1426,36.1596,15184.0
2018-08-21 15:10:00,42.58,42.6,42.56,42.56,26006.0,36.1511,36.1681,36.1341,36.1341,26006.0
2018-08-21 15:15:00,42.56,42.58,42.55,42.58,29246.0,36.1341,36.1511,36.1257,36.1511,29246.0
2018-08-21 15:20:00,42.57,42.57,42.53,42.54,29733.0,36.1426,36.1426,36.1087,36.1172,29733.0
2018-08-21 15:25:00,42.55,42.58,42.54,42.55,70414.0,36.1257,36.1511,36.1172,36.1257,70414.0
2018-08-21 15:30:00,42.55,42.56,42.53,42.55,43780.0,36.1257,36.1341,36.1087,36.1257,43780.0
2018-08-21 15:35:00,42.54,42.55,42.52,42.54,56355.0,36.1172,36.1257,36.1002,36.1172,56355.0
2018-08-21 15:40:00,42.54,42.55,42.53,42.54,53267.0,36.1172,36.1257,36.1087,36.1172,53267.0
2018-08-21 15:45:00,42.54,42.54,42.49,42.51,99133.0,36.1172,36.1172,36.0747,36.0917,99133.0
2018-08-21 15:50:00,42.51,42.57,42.5,42.57,157017.0,36.0917,36.1426,36.0832,36.1426,157017.0
2018-08-21 15:55:00,42.57,42.6,42.55,42.55,319189.0,36.1426,36.1681,36.1257,36.1257,319189.0
2018-08-22 09:30:00,42.45,42.54,42.27,42.28,121545.0,36.0408,36.1172,35.8879,35.8964,121545.0
2018-08-22 09:35:00,42.28,42.28,42.06,42.06,100697.0,35.8964,35.8964,35.7096,35.7096,100697.0
2018-08-22 09:40:00,42.06,42.07,42.01,42.04,76834.0,35.7096,35.7181,35.6672,35.6927,76834.0
2018-08-22 09:45:00,42.05,42.07,42.0,42.03,54036.0,35.7011,35.7181,35.6587,35.6842,54036.0
2018-08-22 09:50:00,42.03,42.05,41.94,41.97,72250.0,35.6842,35.7011,35.6078,35.6332,72250.0
2018-08-22 09:55:00,41.97,42.02,41.97,42.0,66900.0,35.6332,35.6757,35.6332,35.6587,66900.0
2018-08-22 10:00:00,42.0,42.01,41.93,41.98,39953.0,35.6587,35.6672,35.5993,35.6417,39953.0
2018-08-22 10:05:00,41.98,41.99,41.93,41.97,26737.0,35.6417,35.6502,35.5993,35.6332,26737.0
2018-08-22 10:10:00,41.97,41.99,41.96,41.96,36128.0,35.6332,35.6502,35.6247,35.6247,36128.0
2018-08-22 10:15:00,41.96,41.98,41.94,41.98,45431.0,35.6247,35.6417,35.6078,35.6417,45431.0
2018-08-22 10:20:00,41.97,42.02,41.97,42.02,68916.0,35.6332,35.6757,35.6332,35.6757,68916.0
2018-08-22 10:25:00,42.02,42.06,42.0,42.01,49919.0,35.6757,35.7096,35.6587,35.6672,49919.0
2018-08-22 10:30:00,42.01,42.05,42.01,42.02,30689.0,35.6672,35.7011,35.6672,35.6757,30689.0
2018-08-22 10:35:00,42.01,42.15,42.01,42.14,27774.0,35.6672,35.786,35.6672,35.7776,27774.0
2018-08-22 10:40:00,42.13,42.16,42.12,42.14,21179.0,35.7691,35.7945,35.7606,35.7776,21179.0
2018-08-22 10:45:00,42.14,42.18,42.12,42.17,30352.0,35.7776,35.8115,35.7606,35.803,30352.0
2018-08-22 10:50:00,42.17,42.2,42.16,42.18,33386.0,35.803,35.8285,35.7945,35.8115,33386.0
2018-08-22 10:55:00,42.17,42.19,42.15,42.19,37595.0,35.803,35.82,35.786,35.82,37595.0
2018-08-22 11:00:00,42.18,42.19,42.16,42.16,43856.0,35.8115,35.82,35.7945,35.7945,43856.0
2018-08-22 11:05:00,42.16,42.16,42.13,42.15,18498.0,35.7945,35.7945,35.7691,35.786,18498.0
2018-08-22 11:10:00,42.15,42.17,42.14,42.15,46273.0,35.786,35.803,35.7776,35.786,46273.0
2018-08-22 11:15:00,42.15,42.18,42.14,42.18,28234.0,35.786,35.8115,35.7776,35.8115,28234.0
2018-08-22 11:20:00,42.18,42.22,42.16,42.21,73145.0,35.8115,35.8455,35.7945,35.837,73145.0
2018-08-22 11:25:00,42.21,42.22,42.19,42.2,35662.0,35.837,35.8455,35.82,35.8285,35662.0
2018-08-22 11:30:00,42.2,42.25,42.19,42.24,43616.0,35.8285,35.8709,35.82,35.8625,43616.0
2018-08-22 11:35:00,42.24,42.24,42.21,42.23,28257.0,35.8625,35.8625,35.837,35.854,28257.0
2018-08-22 11:40:00,42.22,42.25,42.2,42.25,35099.0,35.8455,35.8709,35.8285,35.8709,35099.0
2018-08-22 11:45:00,42.25,42.27,42.24,42.25,39657.0,35.8709,35.8879,35.8625,35.8709,39657.0
2018-08-22 11:50:00,42.25,42.27,42.24,42.25,22739.0,35.8709,35.8879,35.8625,35.8709,22739.0
2018-08-22 11:55:00,42.25,42.26,42.24,42.25,30876.0,35.8709,35.8794,35.8625,35.8709,30876.0
2018-08-22 12:00:00,42.25,42.26,42.24,42.26,31537.0,35.8709,35.8794,35.8625,35.8794,31537.0
2018-08-22 12:05:00,42.26,42.26,42.24,42.25,22495.0,35.8794,35.8794,35.8625,35.8709,22495.0
2018-08-22 12:10:00,42.25,42.26,42.23,42.25,26487.0,35.8709,35.8794,35.854,35.8709,26487.0
2018-08-22 12:15:00,42.24,42.24,42.18,42.19,23769.0,35.8625,35.8625,35.8115,35.82,23769.0
2018-08-22 12:20:00,42.2,42.24,42.19,42.22,72858.0,35.8285,35.8625,35.82,35.8455,72858.0
2018-08-22 12:25:00,42.22,42.23,42.21,42.23,19897.0,35.8455,35.854,35.837,35.854,19897.0
2018-08-22 12:30:00,42.23,42.23,42.2,42.21,14092.0,35.854,35.854,35.8285,35.837,14092.0
2018-08-22 12:35:00,42.21,42.21,42.19,42.21,14473.0,35.837,35.837,35.82,35.837,14473.0
2018-08-22 12:40:00,42.2,42.21,42.2,42.2,6999.0,35.8285,35.837,35.8285,35.8285,6999.0
2018-08-22 12:45:00,42.2,42.23,42.2,42.22,18627.0,35.8285,35.854,35.8285,35.8455,18627.0
2018-08-22 12:50:00,42.21,42.22,42.19,42.22,11673.0,35.837,35.8455,35.82,35.8455,11673.0
2018-08-22 12:55:00,42.22,42.23,42.21,42.22,18640.0,35.8455,35.854,35.837,35.8455,18640.0
2018-08-22 13:00:00,42.22,42.23,42.22,42.23,13103.0,35.8455,35.854,35.8455,35.854,13103.0
2018-08-22 13:05:00,42.23,42.23,42.21,42.22,32244.0,35.854,35.854,35.837,35.8455,32244.0
2018-08-22 13:10:00,42.22,42.22,42.2,42.21,12870.0,35.8455,35.8455,35.8285,35.837,12870.0
2018-08-22 13:15:00,42.2,42.23,42.2,42.23,27510.0,35.8285,35.854,35.8285,35.854,27510.0
2018-08-22 13:20:00,42.23,42.23,42.22,42.23,20098.0,35.854,35.854,35.8455,35.854,20098.0
2018-08-22 13:25:00,42.23,42.23,42.22,42.22,17431.0,35.854,35.854,35.8455,35.8455,17431.0
2018-08-22 13:30:00,42.22,42.22,42.21,42.22,18922.0,35.8455,35.8455,35.837,35.8455,18922.0
2018-08-22 13:35:00,42.22,42.22,42.18,42.18,10161.0,35.8455,35.8455,35.8115,35.8115,10161.0
2018-08-22 13:40:00,42.18,42.2,42.18,42.2,26378.0,35.8115,35.8285,35.8115,35.8285,26378.0
2018-08-22 13:45:00,42.2,42.2,42.18,42.18,12479.0,35.8285,35.8285,35.8115,35.8115,12479.0
2018-08-22 13:50:00,42.19,42.2,42.16,42.19,41606.0,35.82,35.8285,35.7945,35.82,41606.0
2018-08-22 13:55:00,42.19,42.22,42.18,42.22,44621.0,35.82,35.8455,35.8115,35.8455,44621.0
2018-08-22 14:00:00,42.22,42.28,42.21,42.28,85594.0,35.8455,35.8964,35.837,35.8964,85594.0
2018-08-22 14:05:00,42.28,42.28,42.25,42.25,31523.0,35.8964,35.8964,35.8709,35.8709,31523.0
2018-08-22 14:10:00,42.25,42.25,42.22,42.23,12984.0,35.8709,35.8709,35.8455,35.854,12984.0
2018-08-22 14:15:00,42.23,42.23,42.17,42.18,32462.0,35.854,35.854,35.803,35.8115,32462.0
2018-08-22 14:20:00,42.18,42.2,42.17,42.2,23035.0,35.8115,35.8285,35.803,35.8285,23035.0
2018-08-22 14:25:00,42.19,42.2,42.16,42.19,34343.0,35.82,35.8285,35.7945,35.82,34343.0
2018-08-22 14:30:00,42.2,42.23,42.18,42.23,36030.0,35.8285,35.854,35.8115,35.854,36030.0
2018-08-22 14:35:00,42.23,42.23,42.2,42.2,21634.0,35.854,35.854,35.8285,35.8285,21634.0
2018-08-22 14:40:00,42.2,42.21,42.2,42.21,8705.0,35.8285,35.837,35.8285,35.837,8705.0
2018-08-22 14:45:00,42.21,42.22,42.18,42.19,31880.0,35.837,35.8455,35.8115,35.82,31880.0
2018-08-22 14:50:00,42.19,42.21,42.18,42.2,44038.0,35.82,35.837,35.8115,35.8285,44038.0
2018-08-22 14:55:00,42.2,42.21,42.19,42.21,22890.0,35.8285,35.837,35.82,35.837,22890.0
2018-08-22 15:00:00,42.21,42.25,42.2,42.23,45334.0,35.837,35.8709,35.8285,35.854,45334.0
2018-08-22 15:05:00,42.23,42.24,42.21,42.21,29368.0,35.854,35.8625,35.837,35.837,29368.0
2018-08-22 15:10:00,42.21,42.24,42.2,42.23,27377.0,35.837,35.8625,35.8285,35.854,27377.0
2018-08-22 15:15:00,42.23,42.24,42.2,42.2,23951.0,35.854,35.8625,35.8285,35.8285,23951.0
2018-08-22 15:20:00,42.2,42.22,42.19,42.21,41659.0,35.8285,35.8455,35.82,35.837,41659.0
2018-08-22 15:25:00,42.21,42.22,42.2,42.22,24283.0,35.837,35.8455,35.8285,35.8455,24283.0
2018-08-22 15:30:00,42.22,42.28,42.21,42.28,61066.0,35.8455,35.8964,35.837,35.8964,61066.0
2018-08-22 15:35:00,42.27,42.29,42.26,42.28,63899.0,35.8879,35.9049,35.8794,35.8964,63899.0
2018-08-22 15:40:00,42.29,42.3,42.27,42.29,64103.0,35.9049,35.9134,35.8879,35.9049,64103.0
2018-08-22 15:45:00,42.3,42.31,42.28,42.28,103883.0,35.9134,35.9219,35.8964,35.8964,103883.0
2018-08-22 15:50:00,42.28,42.28,42.26,42.26,68083.0,35.8964,35.8964,35.8794,35.8794,68083.0
2018-08-22 15:55:00,42.26,42.29,42.26,42.26,206292.0,35.8794,35.9049,35.8794,35.8794,206292.0
2018-08-23 09:30:00,42.08,42.18,41.91,42.06,128293.0,35.7266,35.8115,35.5823,35.7096,128293.0
2018-08-23 09:35:00,42.06,42.09,41.98,42.0,79297.0,35.7096,35.7351,35.6417,35.6587,79297.0
2018-08-23 09:40:00,41.99,42.08,41.99,42.05,57285.0,35.6502,35.7266,35.6502,35.7011,57285.0
2018-08-23 09:45:00,42.04,42.06,41.97,42.03,40478.0,35.6927,35.7096,35.6332,35.6842,40478.0
2018-08-23 09:50:00,42.04,42.12,42.04,42.06,41179.0,35.6927,35.7606,35.6927,35.7096,41179.0
2018-08-23 09:55:00,42.05,42.07,42.01,42.07,47978.0,35.7011,35.7181,35.6672,35.7181,47978.0
2018-08-23 10:00:00,42.07,42.13,42.06,42.13,41527.0,35.7181,35.7691,35.7096,35.7691,41527.0
2018-08-23 10:05:00,42.13,42.22,42.12,42.22,50437.0,35.7691,35.8455,35.7606,35.8455,50437.0
2018-08-23 10:10:00,42.22,42.23,42.14,42.16,27821.0,35.8455,35.854,35.7776,35.7945,27821.0
2018-08-23 10:15:00,42.16,42.19,42.11,42.17,33460.0,35.7945,35.82,35.7521,35.803,33460.0
2018-08-23 10:20:00,42.17,42.22,42.17,42.2,41124.0,35.803,35.8455,35.803,35.8285,41124.0
2018-08-23 10:25:00,42.19,42.25,42.18,42.24,63412.0,35.82,35.8709,35.8115,35.8625,63412.0
2018-08-23 10:30:00,42.24,42.34,42.22,42.34,130030.0,35.8625,35.9474,35.8455,35.9474,130030.0
2018-08-23 10:35:00,42.35,42.35,42.29,42.31,186753.0,35.9558,35.9558,35.9049,35.9219,186753.0
2018-08-23 10:40:00,42.31,42.32,42.29,42.3,79800.0,35.9219,35.9304,35.9049,35.9134,79800.0
2018-08-23 10:45:00,42.3,42.33,42.29,42.3,120317.0,35.9134,35.9389,35.9049,35.9134,120317.0
2018-08-23 10:50:00,42.31,42.33,42.29,42.33,60892.0,35.9219,35.9389,35.9049,35.9389,60892.0
2018-08-23 10:55:00,42.33,42.33,42.3,42.32,49862.0,35.9389,35.9389,35.9134,35.9304,49862.0
2018-08-23 11:00:00,42.31,42.33,42.3,42.32,52282.0,35.9219,35.9389,35.9134,35.9304,52282.0
2018-08-23 11:05:00,42.31,42.38,42.29,42.37,65400.0,35.9219,35.9813,35.9049,35.9728,65400.0
2018-08-23 11:10:00,42.37,42.4,42.35,42.38,32292.0,35.9728,35.9983,35.9558,35.9813,32292.0
2018-08-23 11:15:00,42.38,42.4,42.34,42.36,40684.0,35.9813,35.9983,35.9474,35.9643,40684.0
2018-08-23 11:20:00,42.35,42.38,42.34,42.36,59917.0,35.9558,35.9813,35.9474,35.9643,59917.0
2018-08-23 11:25:00,42.35,42.35,42.3,42.35,59205.0,35.9558,35.9558,35.9134,35.9558,59205.0
2018-08-23 11:30:00,42.35,42.35,42.3,42.31,35215.0,35.9558,35.9558,35.9134,35.9219,35215.0
2018-08-23 11:35:00,42.32,42.33,42.3,42.31,58614.0,35.9304,35.9389,35.9134,35.9219,58614.0
2018-08-23 11:40:00,42.31,42.36,42.3,42.34,66765.0,35.9219,35.9643,35.9134,35.9474,66765.0
2018-08-23 11:45:00,42.34,42.36,42.3,42.31,18347.0,35.9474,35.9643,35.9134,35.9219,18347.0
2018-08-23 11:50:00,42.31,42.36,42.31,42.32,46550.0,35.9219,35.9643,35.9219,35.9304,46550.0
2018-08-23 11:55:00,42.33,42.33,42.29,42.3,61967.0,35.9389,35.9389,35.9049,35.9134,61967.0
2018-08-23 12:00:00,42.31,42.31,42.2,42.25,64772.0,35.9219,35.9219,35.8285,35.8709,64772.0
2018-08-23 12:05:00,42.24,42.25,42.18,42.19,36864.0,35.8625,35.8709,35.8115,35.82,36864.0
2018-08-23 12:10:00,42.19,42.19,42.15,42.18,17157.0,35.82,35.82,35.786,35.8115,17157.0
2018-08-23 12:15:00,42.18,42.2,42.16,42.18,14278.0,35.8115,35.8285,35.7945,35.8115,14278.0
2018-08-23 12:20:00,42.17,42.22,42.16,42.22,35780.0,35.803,35.8455,35.7945,35.8455,35780.0
2018-08-23 12:25:00,42.21,42.21,42.18,42.2,20357.0,35.837,35.837,35.8115,35.8285,20357.0
2018-08-23 12:30:00,42.2,42.2,42.15,42.16,16458.0,35.8285,35.8285,35.786,35.7945,16458.0
2018-08-23 12:35:00,42.15,42.18,42.15,42.16,36335.0,35.786,35.8115,35.786,35.7945,36335.0
2018-08-23 12:40:00,42.17,42.2,42.16,42.2,19674.0,35.803,35.8285,35.7945,35.8285,19674.0
2018-08-23 12:45:00,42.2,42.22,42.19,42.21,32136.0,35.8285,35.8455,35.82,35.837,32136.0
2018-08-23 12:50:00,42.21,42.22,42.19,42.2,17609.0,35.837,35.8455,35.82,35.8285,17609.0
2018-08-23 12:55:00,42.2,42.2,42.19,42.19,13595.0,35.8285,35.8285,35.82,35.82,13595.0
2018-08-23 13:00:00,42.2,42.22,42.19,42.21,15606.0,35.8285,35.8455,35.82,35.837,15606.0
2018-08-23 13:05:00,42.21,42.23,42.2,42.21,35319.0,35.837,35.854,35.8285,35.837,35319.0
2018-08-23 13:10:00,42.21,42.21,42.18,42.19,30550.0,35.837,35.837,35.8115,35.82,30550.0
2018-08-23 13:15:00,42.19,42.2,42.13,42.13,39523.0,35.82,35.8285,35.7691,35.7691,39523.0
2018-08-23 13:20:00,42.14,42.16,42.12,42.13,21122.0,35.7776,35.7945,35.7606,35.7691,21122.0
2018-08-23 13:25:00,42.14,42.18,42.13,42.17,15965.0,35.7776,35.8115,35.7691,35.803,15965.0
2018-08-23 13:30:00,42.18,42.18,42.11,42.13,23748.0,35.8115,35.8115,35.7521,35.7691,23748.0
2018-08-23 13:35:00,42.13,42.15,42.12,42.14,13400.0,35.7691,35.786,35.7606,35.7776,13400.0
2018-08-23 13:40:00,42.14,42.16,42.13,42.14,8379.0,35.7776,35.7945,35.7691,35.7776,8379.0
2018-08-23 13:45:00,42.13,42.14,42.12,42.14,10493.0,35.7691,35.7776,35.7606,35.7776,10493.0
2018-08-23 13:50:00,42.14,42.14,42.09,42.11,15317.0,35.7776,35.7776,35.7351,35.7521,15317.0
2018-08-23 13:55:00,42.11,42.12,42.1,42.12,20245.0,35.7521,35.7606,35.7436,35.7606,20245.0
2018-08-23 14:00:00,42.12,42.13,42.11,42.12,13513.0,35.7606,35.7691,35.7521,35.7606,13513.0
2018-08-23 14:05:00,42.11,42.15,42.11,42.15,28468.0,35.7521,35.786,35.7521,35.786,28468.0
2018-08-23 14:10:00,42.14,42.15,42.13,42.15,14751.0,35.7776,35.786,35.7691,35.786,14751.0
2018-08-23 14:15:00,42.15,42.21,42.15,42.19,20001.0,35.786,35.837,35.786,35.82,20001.0
2018-08-23 14:20:00,42.19,42.22,42.19,42.21,19028.0,35.82,35.8455,35.82,35.837,19028.0
2018-08-23 14:25:00,42.21,42.25,42.21,42.24,29579.0,35.837,35.8709,35.837,35.8625,29579.0
2018-08-23 14:30:00,42.25,42.25,42.2,42.22,21689.0,35.8709,35.8709,35.8285,35.8455,21689.0
2018-08-23 14:35:00,42.22,42.23,42.2,42.22,17961.0,35.8455,35.854,35.8285,35.8455,17961.0
2018-08-23 14:40:00,42.21,42.22,42.2,42.22,16985.0,35.837,35.8455,35.8285,35.8455,16985.0
2018-08-23 14:45:00,42.22,42.22,42.2,42.2,24355.0,35.8455,35.8455,35.8285,35.8285,24355.0
2018-08-23 14:50:00,42.21,42.21,42.17,42.17,23328.0,35.837,35.837,35.803,35.803,23328.0
2018-08-23 14:55:00,42.18,42.21,42.17,42.21,25910.0,35.8115,35.837,35.803,35.837,25910.0
2018-08-23 15:00:00,42.21,42.22,42.2,42.2,29802.0,35.837,35.8455,35.8285,35.8285,29802.0
2018-08-23 15:05:00,42.21,42.21,42.19,42.2,29289.0,35.837,35.837,35.82,35.8285,29289.0
2018-08-23 15:10:00,42.21,42.22,42.2,42.22,25487.0,35.837,35.8455,35.8285,35.8455,25487.0
2018-08-23 15:15:00,42.22,42.22,42.18,42.18,18611.0,35.8455,35.8455,35.8115,35.8115,18611.0
2018-08-23 15:20:00,42.19,42.2,42.17,42.18,24211.0,35.82,35.8285,35.803,35.8115,24211.0
2018-08-23 15:25:00,42.17,42.18,42.15,42.17,38666.0,35.803,35.8115,35.786,35.803,38666.0
2018-08-23 15:30:00,42.17,42.19,42.16,42.18,50813.0,35.803,35.82,35.7945,35.8115,50813.0
2018-08-23 15:35:00,42.18,42.19,42.16,42.19,34006.0,35.8115,35.82,35.7945,35.82,34006.0
2018-08-23 15:40:00,42.19,42.19,42.15,42.16,36135.0,35.82,35.82,35.786,35.7945,36135.0
2018-08-23 15:45:00,42.15,42.16,42.12,42.14,113817.0,35.786,35.7945,35.7606,35.7776,113817.0
2018-08-23 15:50:00,42.13,42.13,42.02,42.05,421575.0,35.7691,35.7691,35.6757,35.7011,421575.0
2018-08-23 15:55:00,42.05,42.11,42.05,42.1,567502.0,35.7011,35.7521,35.7011,35.7436,567502.0
2018-08-24 09:30:00,42.15,42.15,42.05,42.12,113271.0,35.786,35.786,35.7011,35.7606,113271.0
2018-08-24 09:35:00,42.13,42.28,42.09,42.24,54311.0,35.7691,35.8964,35.7351,35.8625,54311.0
2018-08-24 09:40:00,42.25,42.26,42.18,42.22,32225.0,35.8709,35.8794,35.8115,35.8455,32225.0
2018-08-24 09:45:00,42.22,42.25,42.17,42.24,38546.0,35.8455,35.8709,35.803,35.8625,38546.0
2018-08-24 09:50:00,42.24,42.26,42.22,42.22,23970.0,35.8625,35.8794,35.8455,35.8455,23970.0
2018-08-24 09:55:00,42.22,42.27,42.2,42.24,31798.0,35.8455,35.8879,35.8285,35.8625,31798.0
2018-08-24 10:00:00,42.24,42.3,42.21,42.26,46549.0,35.8625,35.9134,35.837,35.8794,46549.0
2018-08-24 10:05:00,42.27,42.34,42.26,42.28,39871.0,35.8879,35.9474,35.8794,35.8964,39871.0
2018-08-24 10:10:00,42.28,42.32,42.24,42.26,33581.0,35.8964,35.9304,35.8625,35.8794,33581.0
2018-08-24 10:15:00,42.26,42.28,42.25,42.27,33529.0,35.8794,35.8964,35.8709,35.8879,33529.0
2018-08-24 10:20:00,42.28,42.36,42.27,42.36,46903.0,35.8964,35.9643,35.8879,35.9643,46903.0
2018-08-24 10:25:00,42.36,42.37,42.3,42.31,38503.0,35.9643,35.9728,35.9134,35.9219,38503.0
2018-08-24 10:30:00,42.31,42.32,42.29,42.32,25246.0,35.9219,35.9304,35.9049,35.9304,25246.0
2018-08-24 10:35:00,42.32,42.42,42.32,42.42,62387.0,35.9304,36.0153,35.9304,36.0153,62387.0
2018-08-24 10:40:00,42.42,42.43,42.39,42.4,38084.0,36.0153,36.0238,35.9898,35.9983,38084.0
2018-08-24 10:45:00,42.4,42.46,42.4,42.42,98265.0,35.9983,36.0492,35.9983,36.0153,98265.0
2018-08-24 10:50:00,42.42,42.42,42.38,42.41,35688.0,36.0153,36.0153,35.9813,36.0068,35688.0
2018-08-24 10:55:00,42.4,42.4,42.37,42.38,36619.0,35.9983,35.9983,35.9728,35.9813,36619.0
2018-08-24 11:00:00,42.38,42.39,42.36,42.39,51696.0,35.9813,35.9898,35.9643,35.9898,51696.0
2018-08-24 11:05:00,42.39,42.46,42.38,42.43,56140.0,35.9898,36.0492,35.9813,36.0238,56140.0
2018-08-24 11:10:00,42.43,42.49,42.42,42.49,20653.0,36.0238,36.0747,36.0153,36.0747,20653.0
2018-08-24 11:15:00,42.49,42.49,42.45,42.48,38417.0,36.0747,36.0747,36.0408,36.0662,38417.0
2018-08-24 11:20:00,42.48,42.5,42.45,42.47,43210.0,36.0662,36.0832,36.0408,36.0577,43210.0
2018-08-24 11:25:00,42.47,42.47,42.42,42.43,28232.0,36.0577,36.0577,36.0153,36.0238,28232.0
2018-08-24 11:30:00,42.43,42.48,42.43,42.45,30709.0,36.0238,36.0662,36.0238,36.0408,30709.0
2018-08-24 11:35:00,42.45,42.51,42.45,42.51,39067.0,36.0408,36.0917,36.0408,36.0917,39067.0
2018-08-24 11:40:00,42.51,42.51,42.47,42.51,35209.0,36.0917,36.0917,36.0577,36.0917,35209.0
2018-08-24 11:45:00,42.51,42.55,42.48,42.55,26080.0,36.0917,36.1257,36.0662,36.1257,26080.0
2018-08-24 11:50:00,42.55,42.56,42.52,42.53,24227.0,36.1257,36.1341,36.1002,36.1087,24227.0
2018-08-24 11:55:00,42.52,42.53,42.51,42.53,16539.0,36.1002,36.1087,36.0917,36.1087,16539.0
2018-08-24 12:00:00,42.53,42.54,42.5,42.51,39742.0,36.1087,36.1172,36.0832,36.0917,39742.0
2018-08-24 12:05:00,42.51,42.55,42.5,42.54,19911.0,36.0917,36.1257,36.0832,36.1172,19911.0
2018-08-24 12:10:00,42.54,42.56,42.53,42.54,15592.0,36.1172,36.1341,36.1087,36.1172,15592.0
2018-08-24 12:15:00,42.54,42.56,42.54,42.55,15842.0,36.1172,36.1341,36.1172,36.1257,15842.0
2018-08-24 12:20:00,42.54,42.56,42.53,42.55,29232.0,36.1172,36.1341,36.1087,36.1257,29232.0
2018-08-24 12:25:00,42.55,42.57,42.54,42.57,22949.0,36.1257,36.1426,36.1172,36.1426,22949.0
2018-08-24 12:30:00,42.57,42.57,42.55,42.55,22131.0,36.1426,36.1426,36.1257,36.1257,22131.0
2018-08-24 12:35:00,42.56,42.56,42.54,42.55,24133.0,36.1341,36.1341,36.1172,36.1257,24133.0
2018-08-24 12:40:00,42.55,42.55,42.52,42.54,22314.0,36.1257,36.1257,36.1002,36.1172,22314.0
2018-08-24 12:45:00,42.53,42.55,42.53,42.54,15918.0,36.1087,36.1257,36.1087,36.1172,15918.0
2018-08-24 12:50:00,42.53,42.54,42.52,42.52,31439.0,36.1087,36.1172,36.1002,36.1002,31439.0
2018-08-24 12:55:00,42.52,42.54,42.51,42.52,12175.0,36.1002,36.1172,36.0917,36.1002,12175.0
2018-08-24 13:00:00,42.52,42.58,42.51,42.58,27574.0,36.1002,36.1511,36.0917,36.1511,27574.0
2018-08-24 13:05:00,42.58,42.58,42.55,42.55,22557.0,36.1511,36.1511,36.1257,36.1257,22557.0
2018-08-24 13:10:00,42.56,42.57,42.55,42.57,17354.0,36.1341,36.1426,36.1257,36.1426,17354.0
2018-08-24 13:15:00,42.57,42.57,42.56,42.57,9782.0,36.1426,36.1426,36.1341,36.1426,9782.0
2018-08-24 13:20:00,42.57,42.57,42.55,42.56,18183.0,36.1426,36.1426,36.1257,36.1341,18183.0
2018-08-24 13:25:00,42.55,42.57,42.54,42.57,19737.0,36.1257,36.1426,36.1172,36.1426,19737.0
2018-08-24 13:30:00,42.57,42.57,42.52,42.52,75002.0,36.1426,36.1426,36.1002,36.1002,75002.0
2018-08-24 13:35:00,42.52,42.53,42.49,42.51,15664.0,36.1002,36.1087,36.0747,36.0917,15664.0
2018-08-24 13:40:00,42.51,42.53,42.49,42.53,27639.0,36.0917,36.1087,36.0747,36.1087,27639.0
2018-08-24 13:45:00,42.53,42.53,42.51,42.53,14662.0,36.1087,36.1087,36.0917,36.1087,14662.0
2018-08-24 13:50:00,42.53,42.55,42.52,42.54,21529.0,36.1087,36.1257,36.1002,36.1172,21529.0
2018-08-24 13:55:00,42.54,42.55,42.53,42.54,12982.0,36.1172,36.1257,36.1087,36.1172,12982.0
2018-08-24 14:00:00,42.54,42.54,42.52,42.54,14507.0,36.1172,36.1172,36.1002,36.1172,14507.0
2018-08-24 14:05:00,42.54,42.54,42.5,42.52,26843.0,36.1172,36.1172,36.0832,36.1002,26843.0
2018-08-24 14:10:00,42.52,42.53,42.51,42.53,11895.0,36.1002,36.1087,36.0917,36.1087,11895.0
2018-08-24 14:15:00,42.53,42.53,42.51,42.52,14521.0,36.1087,36.1087,36.0917,36.1002,14521.0
2018-08-24 14:20:00,42.52,42.54,42.5,42.51,22375.0,36.1002,36.1172,36.0832,36.0917,22375.0
2018-08-24 14:25:00,42.51,42.51,42.46,42.47,35507.0,36.0917,36.0917,36.0492,36.0577,35507.0
2018-08-24 14:30:00,42.47,42.48,42.45,42.46,23609.0,36.0577,36.0662,36.0408,36.0492,23609.0
2018-08-24 14:35:00,42.45,42.48,42.45,42.48,17672.0,36.0408,36.0662,36.0408,36.0662,17672.0
2018-08-24 14:40:00,42.48,42.5,42.47,42.5,15253.0,36.0662,36.0832,36.0577,36.0832,15253.0
2018-08-24 14:45:00,42.5,42.5,42.48,42.5,17443.0,36.0832,36.0832,36.0662,36.0832,17443.0
2018-08-24 14:50:00,42.5,42.5,42.48,42.48,15098.0,36.0832,36.0832,36.0662,36.0662,15098.0
2018-08-24 14:55:00,42.48,42.49,42.46,42.47,19749.0,36.0662,36.0747,36.0492,36.0577,19749.0
2018-08-24 15:00:00,42.47,42.47,42.43,42.46,32608.0,36.0577,36.0577,36.0238,36.0492,32608.0
2018-08-24 15:05:00,42.46,42.48,42.45,42.46,33790.0,36.0492,36.0662,36.0408,36.0492,33790.0
2018-08-24 15:10:00,42.45,42.45,42.42,42.45,55415.0,36.0408,36.0408,36.0153,36.0408,55415.0
2018-08-24 15:15:00,42.45,42.49,42.45,42.49,23699.0,36.0408,36.0747,36.0408,36.0747,23699.0
2018-08-24 15:20:00,42.49,42.49,42.46,42.47,28494.0,36.0747,36.0747,36.0492,36.0577,28494.0
2018-08-24 15:25:00,42.47,42.48,42.45,42.47,28153.0,36.0577,36.0662,36.0408,36.0577,28153.0
2018-08-24 15:30:00,42.46,42.47,42.44,42.44,51517.0,36.0492,36.0577,36.0323,36.0323,51517.0
2018-08-24 15:35:00,42.45,42.45,42.4,42.44,48372.0,36.0408,36.0408,35.9983,36.0323,48372.0
2018-08-24 15:40:00,42.44,42.46,42.42,42.42,65151.0,36.0323,36.0492,36.0153,36.0153,65151.0
2018-08-24 15:45:00,42.43,42.45,42.41,42.42,58747.0,36.0238,36.0408,36.0068,36.0153,58747.0
2018-08-24 15:50:00,42.43,42.47,42.42,42.43,89571.0,36.0238,36.0577,36.0153,36.0238,89571.0
2018-08-24 15:55:00,42.44,42.45,42.37,42.38,298533.0,36.0323,36.0408,35.9728,35.9813,298533.0
2018-08-27 09:30:00,42.63,42.68,42.51,42.62,84320.0,36.1936,36.236,36.0917,36.1851,84320.0
2018-08-27 09:35:00,42.63,42.72,42.61,42.7,62134.0,36.1936,36.27,36.1766,36.253,62134.0
2018-08-27 09:40:00,42.7,42.71,42.64,42.68,25845.0,36.253,36.2615,36.2021,36.236,25845.0
2018-08-27 09:45:00,42.68,42.74,42.67,42.71,34767.0,36.236,36.287,36.2275,36.2615,34767.0
2018-08-27 09:50:00,42.7,42.73,42.67,42.7,26330.0,36.253,36.2785,36.2275,36.253,26330.0
2018-08-27 09:55:00,42.69,42.69,42.61,42.62,29864.0,36.2445,36.2445,36.1766,36.1851,29864.0
2018-08-27 10:00:00,42.62,42.65,42.55,42.56,26933.0,36.1851,36.2106,36.1257,36.1341,26933.0
2018-08-27 10:05:00,42.55,42.6,42.52,42.52,29667.0,36.1257,36.1681,36.1002,36.1002,29667.0
2018-08-27 10:10:00,42.53,42.56,42.49,42.55,34690.0,36.1087,36.1341,36.0747,36.1257,34690.0
2018-08-27 10:15:00,42.55,42.58,42.54,42.56,23792.0,36.1257,36.1511,36.1172,36.1341,23792.0
2018-08-27 10:20:00,42.56,42.59,42.55,42.58,18452.0,36.1341,36.1596,36.1257,36.1511,18452.0
2018-08-27 10:25:00,42.58,42.61,42.56,42.57,26804.0,36.1511,36.1766,36.1341,36.1426,26804.0
2018-08-27 10:30:00,42.57,42.58,42.48,42.49,48935.0,36.1426,36.1511,36.0662,36.0747,48935.0
2018-08-27 10:35:00,42.49,42.49,42.35,42.36,50065.0,36.0747,36.0747,35.9558,35.9643,50065.0
2018-08-27 10:40:00,42.36,42.38,42.34,42.38,78858.0,35.9643,35.9813,35.9474,35.9813,78858.0
2018-08-27 10:45:00,42.39,42.4,42.32,42.35,42321.0,35.9898,35.9983,35.9304,35.9558,42321.0
2018-08-27 10:50:00,42.34,42.36,42.33,42.34,46105.0,35.9474,35.9643,35.9389,35.9474,46105.0
2018-08-27 10:55:00,42.34,42.36,42.32,42.36,62813.0,35.9474,35.9643,35.9304,35.9643,62813.0
2018-08-27 11:00:00,42.36,42.45,42.36,42.44,30340.0,35.9643,36.0408,35.9643,36.0323,30340.0
2018-08-27 11:05:00,42.43,42.46,42.41,42.46,78025.0,36.0238,36.0492,36.0068,36.0492,78025.0
2018-08-27 11:10:00,42.45,42.48,42.41,42.41,150082.0,36.0408,36.0662,36.0068,36.0068,150082.0
2018-08-27 11:15:00,42.41,42.41,42.37,42.38,31709.0,36.0068,36.0068,35.9728,35.9813,31709.0
2018-08-27 11:20:00,42.38,42.43,42.38,42.42,24991.0,35.9813,36.0238,35.9813,36.0153,24991.0
2018-08-27 11:25:00,42.43,42.49,42.42,42.48,34316.0,36.0238,36.0747,36.0153,36.0662,34316.0
2018-08-27 11:30:00,42.48,42.52,42.48,42.5,23056.0,36.0662,36.1002,36.0662,36.0832,23056.0
2018-08-27 11:35:00,42.5,42.51,42.4,42.41,79382.0,36.0832,36.0917,35.9983,36.0068,79382.0
2018-08-27 11:40:00,42.41,42.46,42.4,42.46,24738.0,36.0068,36.0492,35.9983,36.0492,24738.0
2018-08-27 11:45:00,42.47,42.53,42.46,42.52,19470.0,36.0577,36.1087,36.0492,36.1002,19470.0
2018-08-27 11:50:00,42.52,42.54,42.52,42.54,15790.0,36.1002,36.1172,36.1002,36.1172,15790.0
2018-08-27 11:55:00,42.53,42.54,42.48,42.5,30384.0,36.1087,36.1172,36.0662,36.0832,30384.0
2018-08-27 12:00:00,42.5,42.51,42.5,42.5,8356.0,36.0832,36.0917,36.0832,36.0832,8356.0
2018-08-27 12:05:00,42.51,42.51,42.49,42.51,20591.0,36.0917,36.0917,36.0747,36.0917,20591.0
2018-08-27 12:10:00,42.51,42.53,42.49,42.52,16412.0,36.0917,36.1087,36.0747,36.1002,16412.0
2018-08-27 12:15:00,42.52,42.53,42.5,42.52,22512.0,36.1002,36.1087,36.0832,36.1002,22512.0
2018-08-27 12:20:00,42.52,42.53,42.49,42.5,11129.0,36.1002,36.1087,36.0747,36.0832,11129.0
2018-08-27 12:25:00,42.5,42.51,42.49,42.5,7820.0,36.0832,36.0917,36.0747,36.0832,7820.0
2018-08-27 12:30:00,42.49,42.52,42.49,42.5,21096.0,36.0747,36.1002,36.0747,36.0832,21096.0
2018-08-27 12:35:00,42.5,42.51,42.48,42.48,13869.0,36.0832,36.0917,36.0662,36.0662,13869.0
2018-08-27 12:40:00,42.49,42.51,42.49,42.51,9815.0,36.0747,36.0917,36.0747,36.0917,9815.0
2018-08-27 12:45:00,42.51,42.53,42.51,42.52,8640.0,36.0917,36.1087,36.0917,36.1002,8640.0
2018-08-27 12:50:00,42.53,42.56,42.53,42.55,16009.0,36.1087,36.1341,36.1087,36.1257,16009.0
2018-08-27 12:55:00,42.55,42.56,42.52,42.53,20837.0,36.1257,36.1341,36.1002,36.1087,20837.0
2018-08-27 13:00:00,42.54,42.56,42.53,42.56,13706.0,36.1172,36.1341,36.1087,36.1341,13706.0
2018-08-27 13:05:00,42.57,42.57,42.5,42.51,20676.0,36.1426,36.1426,36.0832,36.0917,20676.0
2018-08-27 13:10:00,42.52,42.53,42.51,42.52,7768.0,36.1002,36.1087,36.0917,36.1002,7768.0
2018-08-27 13:15:00,42.52,42.55,42.52,42.55,10938.0,36.1002,36.1257,36.1002,36.1257,10938.0
2018-08-27 13:20:00,42.55,42.56,42.53,42.55,18947.0,36.1257,36.1341,36.1087,36.1257,18947.0
2018-08-27 13:25:00,42.55,42.55,42.51,42.53,19661.0,36.1257,36.1257,36.0917,36.1087,19661.0
2018-08-27 13:30:00,42.52,42.54,42.51,42.54,15219.0,36.1002,36.1172,36.0917,36.1172,15219.0
2018-08-27 13:35:00,42.53,42.54,42.52,42.54,18783.0,36.1087,36.1172,36.1002,36.1172,18783.0
2018-08-27 13:40:00,42.53,42.54,42.52,42.52,22939.0,36.1087,36.1172,36.1002,36.1002,22939.0
2018-08-27 13:45:00,42.52,42.54,42.52,42.54,15456.0,36.1002,36.1172,36.1002,36.1172,15456.0
2018-08-27 13:50:00,42.53,42.54,42.49,42.5,14113.0,36.1087,36.1172,36.0747,36.0832,14113.0
2018-08-27 13:55:00,42.49,42.53,42.48,42.53,17633.0,36.0747,36.1087,36.0662,36.1087,17633.0
2018-08-27 14:00:00,42.53,42.53,42.48,42.5,18569.0,36.1087,36.1087,36.0662,36.0832,18569.0
2018-08-27 14:05:00,42.49,42.5,42.48,42.49,28436.0,36.0747,36.0832,36.0662,36.0747,28436.0
2018-08-27 14:10:00,42.5,42.52,42.49,42.51,17666.0,36.0832,36.1002,36.0747,36.0917,17666.0
2018-08-27 14:15:00,42.51,42.52,42.45,42.46,62693.0,36.0917,36.1002,36.0408,36.0492,62693.0
2018-08-27 14:20:00,42.46,42.49,42.45,42.48,30904.0,36.0492,36.0747,36.0408,36.0662,30904.0
2018-08-27 14:25:00,42.48,42.49,42.4,42.42,156392.0,36.0662,36.0747,35.9983,36.0153,156392.0
2018-08-27 14:30:00,42.43,42.43,42.4,42.41,81250.0,36.0238,36.0238,35.9983,36.0068,81250.0
2018-08-27 14:35:00,42.41,42.45,42.39,42.45,57602.0,36.0068,36.0408,35.9898,36.0408,57602.0
2018-08-27 14:40:00,42.46,42.48,42.44,42.44,39806.0,36.0492,36.0662,36.0323,36.0323,39806.0
2018-08-27 14:45:00,42.45,42.48,42.44,42.46,24163.0,36.0408,36.0662,36.0323,36.0492,24163.0
2018-08-27 14:50:00,42.46,42.49,42.45,42.48,20624.0,36.0492,36.0747,36.0408,36.0662,20624.0
2018-08-27 14:55:00,42.49,42.49,42.45,42.47,17451.0,36.0747,36.0747,36.0408,36.0577,17451.0
2018-08-27 15:00:00,42.46,42.47,42.44,42.45,23658.0,36.0492,36.0577,36.0323,36.0408,23658.0
2018-08-27 15:05:00,42.45,42.45,42.43,42.43,19605.0,36.0408,36.0408,36.0238,36.0238,19605.0
2018-08-27 15:10:00,42.43,42.44,42.41,42.41,31182.0,36.0238,36.0323,36.0068,36.0068,31182.0
2018-08-27 15:15:00,42.41,42.42,42.39,42.4,26252.0,36.0068,36.0153,35.9898,35.9983,26252.0
2018-08-27 15:20:00,42.4,42.42,42.39,42.41,19742.0,35.9983,36.0153,35.9898,36.0068,19742.0
2018-08-27 15:25:00,42.41,42.42,42.4,42.41,30382.0,36.0068,36.0153,35.9983,36.0068,30382.0
2018-08-27 15:30:00,42.4,42.45,42.4,42.43,42592.0,35.9983,36.0408,35.9983,36.0238,42592.0
2018-08-27 15:35:00,42.43,42.47,42.42,42.46,37574.0,36.0238,36.0577,36.0153,36.0492,37574.0
2018-08-27 15:40:00,42.47,42.49,42.46,42.48,44423.0,36.0577,36.0747,36.0492,36.0662,44423.0
2018-08-27 15:45:00,42.47,42.47,42.44,42.47,38287.0,36.0577,36.0577,36.0323,36.0577,38287.0
2018-08-27 15:50:00,42.46,42.5,42.44,42.47,106866.0,36.0492,36.0832,36.0323,36.0577,106866.0
2018-08-27 15:55:00,42.47,42.5,42.45,42.48,292244.0,36.0577,36.0832,36.0408,36.0662,292244.0
2018-08-28 09:30:00,42.5,42.54,42.26,42.5,177555.0,36.0832,36.1172,35.8794,36.0832,177555.0
2018-08-28 09:35:00,42.52,42.56,42.42,42.42,79582.0,36.1002,36.1341,36.0153,36.0153,79582.0
2018-08-28 09:40:00,42.42,42.46,42.38,42.43,36984.0,36.0153,36.0492,35.9813,36.0238,36984.0
2018-08-28 09:45:00,42.43,42.52,42.43,42.5,36341.0,36.0238,36.1002,36.0238,36.0832,36341.0
2018-08-28 09:50:00,42.5,42.51,42.46,42.47,29604.0,36.0832,36.0917,36.0492,36.0577,29604.0
2018-08-28 09:55:00,42.47,42.49,42.4,42.42,95975.0,36.0577,36.0747,35.9983,36.0153,95975.0
2018-08-28 10:00:00,42.42,42.46,42.42,42.46,23615.0,36.0153,36.0492,36.0153,36.0492,23615.0
2018-08-28 10:05:00,42.45,42.45,42.38,42.38,26182.0,36.0408,36.0408,35.9813,35.9813,26182.0
2018-08-28 10:10:00,42.37,42.37,42.31,42.31,35524.0,35.9728,35.9728,35.9219,35.9219,35524.0
2018-08-28 10:15:00,42.31,42.31,42.24,42.27,54470.0,35.9219,35.9219,35.8625,35.8879,54470.0
2018-08-28 10:20:00,42.28,42.28,42.22,42.28,18834.0,35.8964,35.8964,35.8455,35.8964,18834.0
2018-08-28 10:25:00,42.29,42.31,42.26,42.3,18252.0,35.9049,35.9219,35.8794,35.9134,18252.0
2018-08-28 10:30:00,42.3,42.35,42.3,42.33,26576.0,35.9134,35.9558,35.9134,35.9389,26576.0
2018-08-28 10:35:00,42.33,42.38,42.32,42.33,23198.0,35.9389,35.9813,35.9304,35.9389,23198.0
2018-08-28 10:40:00,42.34,42.36,42.31,42.34,26189.0,35.9474,35.9643,35.9219,35.9474,26189.0
2018-08-28 10:45:00,42.34,42.4,42.34,42.38,29240.0,35.9474,35.9983,35.9474,35.9813,29240.0
2018-08-28 10:50:00,42.37,42.42,42.37,42.41,28020.0,35.9728,36.0153,35.9728,36.0068,28020.0
2018-08-28 10:55:00,42.41,42.47,42.41,42.44,49505.0,36.0068,36.0577,36.0068,36.0323,49505.0
2018-08-28 11:00:00,42.45,42.47,42.43,42.45,31046.0,36.0408,36.0577,36.0238,36.0408,31046.0
2018-08-28 11:05:00,42.45,42.47,42.44,42.45,31629.0,36.0408,36.0577,36.0323,36.0408,31629.0
2018-08-28 11:10:00,42.45,42.46,42.43,42.46,49153.0,36.0408,36.0492,36.0238,36.0492,49153.0
2018-08-28 11:15:00,42.45,42.46,42.43,42.44,37143.0,36.0408,36.0492,36.0238,36.0323,37143.0
2018-08-28 11:20:00,42.44,42.47,42.41,42.41,62563.0,36.0323,36.0577,36.0068,36.0068,62563.0
2018-08-28 11:25:00,42.41,42.42,42.38,42.4,22327.0,36.0068,36.0153,35.9813,35.9983,22327.0
2018-08-28 11:30:00,42.4,42.46,42.39,42.45,59388.0,35.9983,36.0492,35.9898,36.0408,59388.0
2018-08-28 11:35:00,42.46,42.46,42.41,42.42,19074.0,36.0492,36.0492,36.0068,36.0153,19074.0
2018-08-28 11:40:00,42.42,42.46,42.4,42.44,32320.0,36.0153,36.0492,35.9983,36.0323,32320.0
2018-08-28 11:45:00,42.44,42.46,42.43,42.45,26632.0,36.0323,36.0492,36.0238,36.0408,26632.0
2018-08-28 11:50:00,42.44,42.45,42.42,42.44,19946.0,36.0323,36.0408,36.0153,36.0323,19946.0
2018-08-28 11:55:00,42.43,42.44,42.4,42.4,17731.0,36.0238,36.0323,35.9983,35.9983,17731.0
2018-08-28 12:00:00,42.41,42.43,42.4,42.43,21996.0,36.0068,36.0238,35.9983,36.0238,21996.0
2018-08-28 12:05:00,42.43,42.44,42.41,42.43,31798.0,36.0238,36.0323,36.0068,36.0238,31798.0
2018-08-28 12:10:00,42.43,42.45,42.42,42.45,18125.0,36.0238,36.0408,36.0153,36.0408,18125.0
2018-08-28 12:15:00,42.45,42.49,42.45,42.48,22602.0,36.0408,36.0747,36.0408,36.0662,22602.0
2018-08-28 12:20:00,42.48,42.48,42.46,42.48,18514.0,36.0662,36.0662,36.0492,36.0662,18514.0
2018-08-28 12:25:00,42.47,42.49,42.47,42.48,21085.0,36.0577,36.0747,36.0577,36.0662,21085.0
2018-08-28 12:30:00,42.48,42.48,42.46,42.47,16050.0,36.0662,36.0662,36.0492,36.0577,16050.0
2018-08-28 12:35:00,42.48,42.49,42.47,42.48,23325.0,36.0662,36.0747,36.0577,36.0662,23325.0
2018-08-28 12:40:00,42.48,42.49,42.47,42.48,18041.0,36.0662,36.0747,36.0577,36.0662,18041.0
2018-08-28 12:45:00,42.47,42.48,42.46,42.47,19763.0,36.0577,36.0662,36.0492,36.0577,19763.0
2018-08-28 12:50:00,42.47,42.48,42.46,42.47,13490.0,36.0577,36.0662,36.0492,36.0577,13490.0
2018-08-28 12:55:00,42.47,42.47,42.43,42.44,14016.0,36.0577,36.0577,36.0238,36.0323,14016.0
2018-08-28 13:00:00,42.43,42.44,42.41,42.42,16702.0,36.0238,36.0323,36.0068,36.0153,16702.0
2018-08-28 13:05:00,42.42,42.43,42.41,42.42,14003.0,36.0153,36.0238,36.0068,36.0153,14003.0
2018-08-28 13:10:00,42.42,42.43,42.42,42.43,16543.0,36.0153,36.0238,36.0153,36.0238,16543.0
2018-08-28 13:15:00,42.43,42.43,42.41,42.41,20355.0,36.0238,36.0238,36.0068,36.0068,20355.0
2018-08-28 13:20:00,42.41,42.44,42.41,42.43,14670.0,36.0068,36.0323,36.0068,36.0238,14670.0
2018-08-28 13:25:00,42.43,42.44,42.41,42.42,20694.0,36.0238,36.0323,36.0068,36.0153,20694.0
2018-08-28 13:30:00,42.42,42.43,42.4,42.41,14988.0,36.0153,36.0238,35.9983,36.0068,14988.0
2018-08-28 13:35:00,42.4,42.41,42.39,42.4,20900.0,35.9983,36.0068,35.9898,35.9983,20900.0
2018-08-28 13:40:00,42.41,42.42,42.39,42.39,26662.0,36.0068,36.0153,35.9898,35.9898,26662.0
2018-08-28 13:45:00,42.4,42.42,42.39,42.4,13506.0,35.9983,36.0153,35.9898,35.9983,13506.0
2018-08-28 13:50:00,42.4,42.42,42.39,42.41,10179.0,35.9983,36.0153,35.9898,36.0068,10179.0
2018-08-28 13:55:00,42.41,42.41,42.38,42.39,16455.0,36.0068,36.0068,35.9813,35.9898,16455.0
2018-08-28 14:00:00,42.38,42.39,42.36,42.37,18987.0,35.9813,35.9898,35.9643,35.9728,18987.0
2018-08-28 14:05:00,42.36,42.37,42.33,42.33,18607.0,35.9643,35.9728,35.9389,35.9389,18607.0
2018-08-28 14:10:00,42.34,42.34,42.3,42.3,21178.0,35.9474,35.9474,35.9134,35.9134,21178.0
2018-08-28 14:15:00,42.31,42.33,42.28,42.32,43478.0,35.9219,35.9389,35.8964,35.9304,43478.0
2018-08-28 14:20:00,42.32,42.32,42.27,42.28,23726.0,35.9304,35.9304,35.8879,35.8964,23726.0
2018-08-28 14:25:00,42.28,42.32,42.28,42.3,18519.0,35.8964,35.9304,35.8964,35.9134,18519.0
2018-08-28 14:30:00,42.3,42.31,42.29,42.3,20519.0,35.9134,35.9219,35.9049,35.9134,20519.0
2018-08-28 14:35:00,42.29,42.31,42.28,42.28,19664.0,35.9049,35.9219,35.8964,35.8964,19664.0
2018-08-28 14:40:00,42.28,42.3,42.26,42.3,27614.0,35.8964,35.9134,35.8794,35.9134,27614.0
2018-08-28 14:45:00,42.29,42.31,42.28,42.28,15802.0,35.9049,35.9219,35.8964,35.8964,15802.0
2018-08-28 14:50:00,42.28,42.29,42.25,42.25,20845.0,35.8964,35.9049,35.8709,35.8709,20845.0
2018-08-28 14:55:00,42.25,42.28,42.23,42.27,61982.0,35.8709,35.8964,35.854,35.8879,61982.0
2018-08-28 15:00:00,42.27,42.27,42.23,42.23,24211.0,35.8879,35.8879,35.854,35.854,24211.0
2018-08-28 15:05:00,42.23,42.25,42.22,42.23,29727.0,35.854,35.8709,35.8455,35.854,29727.0
2018-08-28 15:10:00,42.23,42.25,42.22,42.24,35829.0,35.854,35.8709,35.8455,35.8625,35829.0
2018-08-28 15:15:00,42.23,42.25,42.21,42.21,29021.0,35.854,35.8709,35.837,35.837,29021.0
2018-08-28 15:20:00,42.22,42.22,42.2,42.21,22829.0,35.8455,35.8455,35.8285,35.837,22829.0
2018-08-28 15:25:00,42.21,42.22,42.2,42.2,34840.0,35.837,35.8455,35.8285,35.8285,34840.0
2018-08-28 15:30:00,42.21,42.22,42.2,42.2,28727.0,35.837,35.8455,35.8285,35.8285,28727.0
2018-08-28 15:35:00,42.21,42.21,42.19,42.21,51057.0,35.837,35.837,35.82,35.837,51057.0
2018-08-28 15:40:00,42.2,42.21,42.18,42.19,60753.0,35.8285,35.837,35.8115,35.82,60753.0
2018-08-28 15:45:00,42.19,42.2,42.18,42.2,88151.0,35.82,35.8285,35.8115,35.8285,88151.0
2018-08-28 15:50:00,42.19,42.22,42.13,42.21,136507.0,35.82,35.8455,35.7691,35.837,136507.0
2018-08-28 15:55:00,42.21,42.26,42.21,42.26,309994.0,35.837,35.8794,35.837,35.8794,309994.0
2018-08-29 09:30:00,42.25,42.4,42.2,42.37,124521.0,35.8709,35.9983,35.8285,35.9728,124521.0
2018-08-29 09:35:00,42.38,42.44,42.32,42.32,53727.0,35.9813,36.0323,35.9304,35.9304,53727.0
2018-08-29 09:40:00,42.33,42.38,42.29,42.38,82988.0,35.9389,35.9813,35.9049,35.9813,82988.0
2018-08-29 09:45:00,42.37,42.42,42.36,42.39,57738.0,35.9728,36.0153,35.9643,35.9898,57738.0
2018-08-29 09:50:00,42.39,42.47,42.37,42.44,39111.0,35.9898,36.0577,35.9728,36.0323,39111.0
2018-08-29 09:55:00,42.43,42.51,42.43,42.45,36907.0,36.0238,36.0917,36.0238,36.0408,36907.0
2018-08-29 10:00:00,42.45,42.46,42.42,42.45,34085.0,36.0408,36.0492,36.0153,36.0408,34085.0
2018-08-29 10:05:00,42.44,42.54,42.43,42.54,51038.0,36.0323,36.1172,36.0238,36.1172,51038.0
2018-08-29 10:10:00,42.53,42.54,42.46,42.48,55322.0,36.1087,36.1172,36.0492,36.0662,55322.0
2018-08-29 10:15:00,42.48,42.51,42.41,42.43,58161.0,36.0662,36.0917,36.0068,36.0238,58161.0
2018-08-29 10:20:00,42.43,42.48,42.43,42.46,72566.0,36.0238,36.0662,36.0238,36.0492,72566.0
2018-08-29 10:25:00,42.47,42.51,42.46,42.51,70482.0,36.0577,36.0917,36.0492,36.0917,70482.0
2018-08-29 10:30:00,42.51,42.52,42.48,42.48,95250.0,36.0917,36.1002,36.0662,36.0662,95250.0
2018-08-29 10:35:00,42.48,42.54,42.48,42.54,42850.0,36.0662,36.1172,36.0662,36.1172,42850.0
2018-08-29 10:40:00,42.54,42.59,42.53,42.59,83954.0,36.1172,36.1596,36.1087,36.1596,83954.0
2018-08-29 10:45:00,42.59,42.59,42.58,42.59,47379.0,36.1596,36.1596,36.1511,36.1596,47379.0
2018-08-29 10:50:00,42.59,42.6,42.58,42.6,132860.0,36.1596,36.1681,36.1511,36.1681,132860.0
2018-08-29 10:55:00,42.6,42.62,42.59,42.61,38599.0,36.1681,36.1851,36.1596,36.1766,38599.0
2018-08-29 11:00:00,42.61,42.64,42.6,42.64,29883.0,36.1766,36.2021,36.1681,36.2021,29883.0
2018-08-29 11:05:00,42.64,42.64,42.62,42.63,31199.0,36.2021,36.2021,36.1851,36.1936,31199.0
2018-08-29 11:10:00,42.63,42.67,42.62,42.66,81523.0,36.1936,36.2275,36.1851,36.219,81523.0
2018-08-29 11:15:00,42.66,42.7,42.64,42.69,65332.0,36.219,36.253,36.2021,36.2445,65332.0
2018-08-29 11:20:00,42.69,42.7,42.65,42.66,63886.0,36.2445,36.253,36.2106,36.219,63886.0
2018-08-29 11:25:00,42.66,42.68,42.62,42.68,47467.0,36.219,36.236,36.1851,36.236,47467.0
2018-08-29 11:30:00,42.68,42.71,42.66,42.7,49310.0,36.236,36.2615,36.219,36.253,49310.0
2018-08-29 11:35:00,42.69,42.7,42.66,42.66,36823.0,36.2445,36.253,36.219,36.219,36823.0
2018-08-29 11:40:00,42.66,42.68,42.65,42.68,22975.0,36.219,36.236,36.2106,36.236,22975.0
2018-08-29 11:45:00,42.68,42.68,42.66,42.68,23411.0,36.236,36.236,36.219,36.236,23411.0
2018-08-29 11:50:00,42.67,42.68,42.63,42.64,24684.0,36.2275,36.236,36.1936,36.2021,24684.0
2018-08-29 11:55:00,42.64,42.65,42.6,42.65,47917.0,36.2021,36.2106,36.1681,36.2106,47917.0
2018-08-29 12:00:00,42.65,42.65,42.58,42.59,19892.0,36.2106,36.2106,36.1511,36.1596,19892.0
2018-08-29 12:05:00,42.58,42.6,42.58,42.59,19101.0,36.1511,36.1681,36.1511,36.1596,19101.0
2018-08-29 12:10:00,42.59,42.59,42.55,42.56,22606.0,36.1596,36.1596,36.1257,36.1341,22606.0
2018-08-29 12:15:00,42.56,42.57,42.5,42.52,37151.0,36.1341,36.1426,36.0832,36.1002,37151.0
2018-08-29 12:20:00,42.52,42.58,42.51,42.58,25612.0,36.1002,36.1511,36.0917,36.1511,25612.0
2018-08-29 12:25:00,42.58,42.58,42.56,42.58,26033.0,36.1511,36.1511,36.1341,36.1511,26033.0
2018-08-29 12:30:00,42.58,42.64,42.57,42.63,33556.0,36.1511,36.2021,36.1426,36.1936,33556.0
2018-08-29 12:35:00,42.63,42.64,42.6,42.64,18811.0,36.1936,36.2021,36.1681,36.2021,18811.0
2018-08-29 12:40:00,42.64,42.64,42.63,42.64,20746.0,36.2021,36.2021,36.1936,36.2021,20746.0
2018-08-29 12:45:00,42.64,42.64,42.62,42.63,34551.0,36.2021,36.2021,36.1851,36.1936,34551.0
2018-08-29 12:50:00,42.63,42.63,42.6,42.61,26985.0,36.1936,36.1936,36.1681,36.1766,26985.0
2018-08-29 12:55:00,42.61,42.61,42.58,42.59,13463.0,36.1766,36.1766,36.1511,36.1596,13463.0
2018-08-29 13:00:00,42.59,42.59,42.58,42.59,7932.0,36.1596,36.1596,36.1511,36.1596,7932.0
2018-08-29 13:05:00,42.58,42.59,42.53,42.55,73319.0,36.1511,36.1596,36.1087,36.1257,73319.0
2018-08-29 13:10:00,42.54,42.55,42.54,42.54,15372.0,36.1172,36.1257,36.1172,36.1172,15372.0
2018-08-29 13:15:00,42.55,42.55,42.53,42.53,19137.0,36.1257,36.1257,36.1087,36.1087,19137.0
2018-08-29 13:20:00,42.54,42.54,42.51,42.52,16107.0,36.1172,36.1172,36.0917,36.1002,16107.0
2018-08-29 13:25:00,42.52,42.55,42.51,42.52,56537.0,36.1002,36.1257,36.0917,36.1002,56537.0
2018-08-29 13:30:00,42.52,42.53,42.52,42.52,9770.0,36.1002,36.1087,36.1002,36.1002,9770.0
2018-08-29 13:35:00,42.52,42.53,42.5,42.5,13128.0,36.1002,36.1087,36.0832,36.0832,13128.0
2018-08-29 13:40:00,42.51,42.51,42.48,42.48,15966.0,36.0917,36.0917,36.0662,36.0662,15966.0
2018-08-29 13:45:00,42.48,42.51,42.48,42.5,28312.0,36.0662,36.0917,36.0662,36.0832,28312.0
2018-08-29 13:50:00,42.5,42.5,42.47,42.5,34155.0,36.0832,36.0832,36.0577,36.0832,34155.0
2018-08-29 13:55:00,42.5,42.5,42.47,42.47,36680.0,36.0832,36.0832,36.0577,36.0577,36680.0
2018-08-29 14:00:00,42.48,42.48,42.44,42.46,21360.0,36.0662,36.0662,36.0323,36.0492,21360.0
2018-08-29 14:05:00,42.46,42.51,42.45,42.5,28092.0,36.0492,36.0917,36.0408,36.0832,28092.0
2018-08-29 14:10:00,42.49,42.49,42.46,42.46,14964.0,36.0747,36.0747,36.0492,36.0492,14964.0
2018-08-29 14:15:00,42.46,42.47,42.44,42.45,29789.0,36.0492,36.0577,36.0323,36.0408,29789.0
2018-08-29 14:20:00,42.44,42.45,42.4,42.4,15745.0,36.0323,36.0408,35.9983,35.9983,15745.0
2018-08-29 14:25:00,42.4,42.45,42.4,42.44,39754.0,35.9983,36.0408,35.9983,36.0323,39754.0
2018-08-29 14:30:00,42.44,42.47,42.44,42.45,34804.0,36.0323,36.0577,36.0323,36.0408,34804.0
2018-08-29 14:35:00,42.44,42.45,42.44,42.45,15445.0,36.0323,36.0408,36.0323,36.0408,15445.0
2018-08-29 14:40:00,42.45,42.46,42.44,42.46,20415.0,36.0408,36.0492,36.0323,36.0492,20415.0
2018-08-29 14:45:00,42.46,42.48,42.45,42.48,14714.0,36.0492,36.0662,36.0408,36.0662,14714.0
2018-08-29 14:50:00,42.48,42.49,42.46,42.47,23223.0,36.0662,36.0747,36.0492,36.0577,23223.0
2018-08-29 14:55:00,42.47,42.48,42.46,42.47,19403.0,36.0577,36.0662,36.0492,36.0577,19403.0
2018-08-29 15:00:00,42.46,42.48,42.46,42.48,22704.0,36.0492,36.0662,36.0492,36.0662,22704.0
2018-08-29 15:05:00,42.48,42.49,42.47,42.48,29048.0,36.0662,36.0747,36.0577,36.0662,29048.0
2018-08-29 15:10:00,42.48,42.51,42.47,42.51,22611.0,36.0662,36.0917,36.0577,36.0917,22611.0
2018-08-29 15:15:00,42.51,42.51,42.49,42.5,23431.0,36.0917,36.0917,36.0747,36.0832,23431.0
2018-08-29 15:20:00,42.51,42.52,42.48,42.51,40233.0,36.0917,36.1002,36.0662,36.0917,40233.0
2018-08-29 15:25:00,42.51,42.55,42.5,42.55,48927.0,36.0917,36.1257,36.0832,36.1257,48927.0
2018-08-29 15:30:00,42.55,42.57,42.54,42.57,33257.0,36.1257,36.1426,36.1172,36.1426,33257.0
2018-08-29 15:35:00,42.56,42.58,42.56,42.57,41322.0,36.1341,36.1511,36.1341,36.1426,41322.0
2018-08-29 15:40:00,42.57,42.59,42.56,42.57,61914.0,36.1426,36.1596,36.1341,36.1426,61914.0
2018-08-29 15:45:00,42.57,42.57,42.47,42.49,108904.0,36.1426,36.1426,36.0577,36.0747,108904.0
2018-08-29 15:50:00,42.49,42.57,42.49,42.52,82534.0,36.0747,36.1426,36.0747,36.1002,82534.0
2018-08-29 15:55:00,42.52,42.56,42.5,42.55,250946.0,36.1002,36.1341,36.0832,36.1257,250946.0
2018-08-30 09:30:00,42.58,42.72,42.46,42.65,161081.0,36.1511,36.27,36.0492,36.2106,161081.0
2018-08-30 09:35:00,42.65,42.75,42.65,42.73,70084.0,36.2106,36.2955,36.2106,36.2785,70084.0
2018-08-30 09:40:00,42.74,42.79,42.7,42.73,40913.0,36.287,36.3294,36.253,36.2785,40913.0
2018-08-30 09:45:00,42.73,42.76,42.68,42.73,109420.0,36.2785,36.3039,36.236,36.2785,109420.0
2018-08-30 09:50:00,42.73,42.78,42.72,42.78,37689.0,36.2785,36.3209,36.27,36.3209,37689.0
2018-08-30 09:55:00,42.77,42.77,42.7,42.71,64060.0,36.3124,36.3124,36.253,36.2615,64060.0
2018-08-30 10:00:00,42.7,42.76,42.68,42.76,66108.0,36.253,36.3039,36.236,36.3039,66108.0
2018-08-30 10:05:00,42.76,42.82,42.75,42.79,62494.0,36.3039,36.3549,36.2955,36.3294,62494.0
2018-08-30 10:10:00,42.79,42.79,42.74,42.78,35262.0,36.3294,36.3294,36.287,36.3209,35262.0
2018-08-30 10:15:00,42.79,42.8,42.73,42.73,35584.0,36.3294,36.3379,36.2785,36.2785,35584.0
2018-08-30 10:20:00,42.73,42.77,42.71,42.71,88848.0,36.2785,36.3124,36.2615,36.2615,88848.0
2018-08-30 10:25:00,42.71,42.74,42.63,42.64,80397.0,36.2615,36.287,36.1936,36.2021,80397.0
2018-08-30 10:30:00,42.64,42.74,42.62,42.74,115497.0,36.2021,36.287,36.1851,36.287,115497.0
2018-08-30 10:35:00,42.75,42.76,42.73,42.75,66919.0,36.2955,36.3039,36.2785,36.2955,66919.0
2018-08-30 10:40:00,42.76,42.76,42.69,42.7,40912.0,36.3039,36.3039,36.2445,36.253,40912.0
2018-08-30 10:45:00,42.7,42.71,42.65,42.65,34721.0,36.253,36.2615,36.2106,36.2106,34721.0
2018-08-30 10:50:00,42.65,42.66,42.62,42.63,38124.0,36.2106,36.219,36.1851,36.1936,38124.0
2018-08-30 10:55:00,42.64,42.65,42.63,42.64,26821.0,36.2021,36.2106,36.1936,36.2021,26821.0
2018-08-30 11:00:00,42.65,42.69,42.54,42.55,213174.0,36.2106,36.2445,36.1172,36.1257,213174.0
2018-08-30 11:05:00,42.55,42.64,42.55,42.63,86637.0,36.1257,36.2021,36.1257,36.1936,86637.0
2018-08-30 11:10:00,42.63,42.66,42.61,42.65,92302.0,36.1936,36.219,36.1766,36.2106,92302.0
2018-08-30 11:15:00,42.65,42.65,42.47,42.48,90568.0,36.2106,36.2106,36.0577,36.0662,90568.0
2018-08-30 11:20:00,42.47,42.54,42.46,42.54,50287.0,36.0577,36.1172,36.0492,36.1172,50287.0
2018-08-30 11:25:00,42.54,42.54,42.5,42.52,56906.0,36.1172,36.1172,36.0832,36.1002,56906.0
2018-08-30 11:30:00,42.51,42.6,42.51,42.59,89149.0,36.0917,36.1681,36.0917,36.1596,89149.0
2018-08-30 11:35:00,42.59,42.61,42.54,42.54,28184.0,36.1596,36.1766,36.1172,36.1172,28184.0
2018-08-30 11:40:00,42.54,42.58,42.52,42.56,29232.0,36.1172,36.1511,36.1002,36.1341,29232.0
2018-08-30 11:45:00,42.56,42.59,42.55,42.55,66389.0,36.1341,36.1596,36.1257,36.1257,66389.0
2018-08-30 11:50:00,42.55,42.58,42.55,42.57,39400.0,36.1257,36.1511,36.1257,36.1426,39400.0
2018-08-30 11:55:00,42.57,42.6,42.56,42.59,27528.0,36.1426,36.1681,36.1341,36.1596,27528.0
2018-08-30 12:00:00,42.59,42.61,42.59,42.59,40904.0,36.1596,36.1766,36.1596,36.1596,40904.0
2018-08-30 12:05:00,42.59,42.6,42.58,42.59,40160.0,36.1596,36.1681,36.1511,36.1596,40160.0
2018-08-30 12:10:00,42.59,42.6,42.58,42.59,49038.0,36.1596,36.1681,36.1511,36.1596,49038.0
2018-08-30 12:15:00,42.59,42.6,42.54,42.54,23750.0,36.1596,36.1681,36.1172,36.1172,23750.0
2018-08-30 12:20:00,42.53,42.53,42.49,42.49,15190.0,36.1087,36.1087,36.0747,36.0747,15190.0
2018-08-30 12:25:00,42.49,42.51,42.48,42.48,22104.0,36.0747,36.0917,36.0662,36.0662,22104.0
2018-08-30 12:30:00,42.49,42.51,42.48,42.51,16144.0,36.0747,36.0917,36.0662,36.0917,16144.0
2018-08-30 12:35:00,42.51,42.53,42.5,42.52,41979.0,36.0917,36.1087,36.0832,36.1002,41979.0
2018-08-30 12:40:00,42.52,42.54,42.51,42.53,30541.0,36.1002,36.1172,36.0917,36.1087,30541.0
2018-08-30 12:45:00,42.54,42.54,42.53,42.54,12114.0,36.1172,36.1172,36.1087,36.1172,12114.0
2018-08-30 12:50:00,42.54,42.55,42.53,42.54,37321.0,36.1172,36.1257,36.1087,36.1172,37321.0
2018-08-30 12:55:00,42.54,42.55,42.53,42.55,10446.0,36.1172,36.1257,36.1087,36.1257,10446.0
2018-08-30 13:00:00,42.55,42.57,42.54,42.55,37057.0,36.1257,36.1426,36.1172,36.1257,37057.0
2018-08-30 13:05:00,42.56,42.57,42.53,42.56,34106.0,36.1341,36.1426,36.1087,36.1341,34106.0
2018-08-30 13:10:00,42.56,42.57,42.54,42.54,8746.0,36.1341,36.1426,36.1172,36.1172,8746.0
2018-08-30 13:15:00,42.55,42.55,42.54,42.55,11004.0,36.1257,36.1257,36.1172,36.1257,11004.0
2018-08-30 13:20:00,42.55,42.57,42.54,42.57,17031.0,36.1257,36.1426,36.1172,36.1426,17031.0
2018-08-30 13:25:00,42.57,42.59,42.55,42.58,39231.0,36.1426,36.1596,36.1257,36.1511,39231.0
2018-08-30 13:30:00,42.59,42.59,42.56,42.57,29224.0,36.1596,36.1596,36.1341,36.1426,29224.0
2018-08-30 13:35:00,42.56,42.58,42.55,42.58,39127.0,36.1341,36.1511,36.1257,36.1511,39127.0
2018-08-30 13:40:00,42.58,42.58,42.53,42.54,47173.0,36.1511,36.1511,36.1087,36.1172,47173.0
2018-08-30 13:45:00,42.54,42.55,42.51,42.52,42021.0,36.1172,36.1257,36.0917,36.1002,42021.0
2018-08-30 13:50:00,42.52,42.53,42.52,42.52,11598.0,36.1002,36.1087,36.1002,36.1002,11598.0
2018-08-30 13:55:00,42.52,42.53,42.52,42.52,19641.0,36.1002,36.1087,36.1002,36.1002,19641.0
2018-08-30 14:00:00,42.52,42.53,42.48,42.48,26800.0,36.1002,36.1087,36.0662,36.0662,26800.0
2018-08-30 14:05:00,42.48,42.49,42.45,42.48,39497.0,36.0662,36.0747,36.0408,36.0662,39497.0
2018-08-30 14:10:00,42.49,42.51,42.48,42.51,128404.0,36.0747,36.0917,36.0662,36.0917,128404.0
2018-08-30 14:15:00,42.5,42.53,42.4,42.41,82944.0,36.0832,36.1087,35.9983,36.0068,82944.0
2018-08-30 14:20:00,42.4,42.44,42.37,42.41,117883.0,35.9983,36.0323,35.9728,36.0068,117883.0
2018-08-30 14:25:00,42.41,42.44,42.4,42.41,170884.0,36.0068,36.0323,35.9983,36.0068,170884.0
2018-08-30 14:30:00,42.41,42.47,42.4,42.47,114234.0,36.0068,36.0577,35.9983,36.0577,114234.0
2018-08-30 14:35:00,42.47,42.48,42.46,42.47,95475.0,36.0577,36.0662,36.0492,36.0577,95475.0
2018-08-30 14:40:00,42.48,42.51,42.46,42.51,67270.0,36.0662,36.0917,36.0492,36.0917,67270.0
2018-08-30 14:45:00,42.5,42.53,42.48,42.49,86765.0,36.0832,36.1087,36.0662,36.0747,86765.0
2018-08-30 14:50:00,42.48,42.49,42.48,42.48,32033.0,36.0662,36.0747,36.0662,36.0662,32033.0
2018-08-30 14:55:00,42.49,42.5,42.47,42.5,48076.0,36.0747,36.0832,36.0577,36.0832,48076.0
2018-08-30 15:00:00,42.5,42.5,42.43,42.47,120090.0,36.0832,36.0832,36.0238,36.0577,120090.0
2018-08-30 15:05:00,42.47,42.49,42.46,42.48,105327.0,36.0577,36.0747,36.0492,36.0662,105327.0
2018-08-30 15:10:00,42.48,42.49,42.44,42.45,75719.0,36.0662,36.0747,36.0323,36.0408,75719.0
2018-08-30 15:15:00,42.45,42.47,42.42,42.45,175628.0,36.0408,36.0577,36.0153,36.0408,175628.0
2018-08-30 15:20:00,42.45,42.45,42.38,42.38,148693.0,36.0408,36.0408,35.9813,35.9813,148693.0
2018-08-30 15:25:00,42.38,42.4,42.37,42.4,95396.0,35.9813,35.9983,35.9728,35.9983,95396.0
2018-08-30 15:30:00,42.4,42.43,42.39,42.41,70377.0,35.9983,36.0238,35.9898,36.0068,70377.0
2018-08-30 15:35:00,42.41,42.45,42.38,42.44,96594.0,36.0068,36.0408,35.9813,36.0323,96594.0
2018-08-30 15:40:00,42.44,42.45,42.4,42.43,148147.0,36.0323,36.0408,35.9983,36.0238,148147.0
2018-08-30 15:45:00,42.43,42.44,42.4,42.43,163409.0,36.0238,36.0323,35.9983,36.0238,163409.0
2018-08-30 15:50:00,42.42,42.48,42.4,42.41,200380.0,36.0153,36.0662,35.9983,36.0068,200380.0
2018-08-30 15:55:00,42.41,42.45,42.4,42.43,245155.0,36.0068,36.0408,35.9983,36.0238,245155.0
2018-08-31 09:30:00,42.38,42.52,42.36,42.47,149862.0,35.9813,36.1002,35.9643,36.0577,149862.0
2018-08-31 09:35:00,42.47,42.47,42.35,42.35,57159.0,36.0577,36.0577,35.9558,35.9558,57159.0
2018-08-31 09:40:00,42.35,42.4,42.31,42.39,38607.0,35.9558,35.9983,35.9219,35.9898,38607.0
2018-08-31 09:45:00,42.4,42.5,42.39,42.49,49549.0,35.9983,36.0832,35.9898,36.0747,49549.0
2018-08-31 09:50:00,42.49,42.52,42.47,42.52,37531.0,36.0747,36.1002,36.0577,36.1002,37531.0
2018-08-31 09:55:00,42.51,42.65,42.51,42.64,131062.0,36.0917,36.2106,36.0917,36.2021,131062.0
2018-08-31 10:00:00,42.64,42.7,42.59,42.6,50983.0,36.2021,36.253,36.1596,36.1681,50983.0
2018-08-31 10:05:00,42.6,42.64,42.58,42.63,50556.0,36.1681,36.2021,36.1511,36.1936,50556.0
2018-08-31 10:10:00,42.63,42.73,42.62,42.73,313279.0,36.1936,36.2785,36.1851,36.2785,313279.0
2018-08-31 10:15:00,42.72,42.76,42.69,42.76,70831.0,36.27,36.3039,36.2445,36.3039,70831.0
2018-08-31 10:20:00,42.76,42.77,42.71,42.72,56861.0,36.3039,36.3124,36.2615,36.27,56861.0
2018-08-31 10:25:00,42.73,42.73,42.65,42.68,87570.0,36.2785,36.2785,36.2106,36.236,87570.0
2018-08-31 10:30:00,42.68,42.77,42.67,42.77,42857.0,36.236,36.3124,36.2275,36.3124,42857.0
2018-08-31 10:35:00,42.76,42.83,42.76,42.77,81700.0,36.3039,36.3634,36.3039,36.3124,81700.0
2018-08-31 10:40:00,42.77,42.77,42.7,42.7,38414.0,36.3124,36.3124,36.253,36.253,38414.0
2018-08-31 10:45:00,42.69,42.69,42.65,42.67,38298.0,36.2445,36.2445,36.2106,36.2275,38298.0
2018-08-31 10:50:00,42.66,42.67,42.65,42.65,30103.0,36.219,36.2275,36.2106,36.2106,30103.0
2018-08-31 10:55:00,42.66,42.67,42.65,42.67,22244.0,36.219,36.2275,36.2106,36.2275,22244.0
2018-08-31 11:00:00,42.67,42.68,42.66,42.68,63443.0,36.2275,36.236,36.219,36.236,63443.0
2018-08-31 11:05:00,42.67,42.76,42.65,42.72,106569.0,36.2275,36.3039,36.2106,36.27,106569.0
2018-08-31 11:10:00,42.72,42.72,42.65,42.65,42760.0,36.27,36.27,36.2106,36.2106,42760.0
2018-08-31 11:15:00,42.65,42.65,42.61,42.63,46113.0,36.2106,36.2106,36.1766,36.1936,46113.0
2018-08-31 11:20:00,42.63,42.65,42.58,42.58,38808.0,36.1936,36.2106,36.1511,36.1511,38808.0
2018-08-31 11:25:00,42.58,42.59,42.55,42.56,36858.0,36.1511,36.1596,36.1257,36.1341,36858.0
2018-08-31 11:30:00,42.57,42.58,42.54,42.54,30426.0,36.1426,36.1511,36.1172,36.1172,30426.0
2018-08-31 11:35:00,42.54,42.56,42.53,42.55,35794.0,36.1172,36.1341,36.1087,36.1257,35794.0
2018-08-31 11:40:00,42.55,42.56,42.53,42.55,29303.0,36.1257,36.1341,36.1087,36.1257,29303.0
2018-08-31 11:45:00,42.55,42.56,42.51,42.52,135081.0,36.1257,36.1341,36.0917,36.1002,135081.0
2018-08-31 11:50:00,42.52,42.57,42.51,42.54,46620.0,36.1002,36.1426,36.0917,36.1172,46620.0
2018-08-31 11:55:00,42.54,42.56,42.53,42.55,37814.0,36.1172,36.1341,36.1087,36.1257,37814.0
2018-08-31 12:00:00,42.56,42.58,42.55,42.58,61212.0,36.1341,36.1511,36.1257,36.1511,61212.0
2018-08-31 12:05:00,42.58,42.59,42.56,42.58,39020.0,36.1511,36.1596,36.1341,36.1511,39020.0
2018-08-31 12:10:00,42.57,42.59,42.53,42.53,50476.0,36.1426,36.1596,36.1087,36.1087,50476.0
2018-08-31 12:15:00,42.53,42.54,42.52,42.54,33675.0,36.1087,36.1172,36.1002,36.1172,33675.0
2018-08-31 12:20:00,42.54,42.57,42.53,42.56,66664.0,36.1172,36.1426,36.1087,36.1341,66664.0
2018-08-31 12:25:00,42.55,42.58,42.55,42.57,192221.0,36.1257,36.1511,36.1257,36.1426,192221.0
2018-08-31 12:30:00,42.57,42.57,42.49,42.5,83337.0,36.1426,36.1426,36.0747,36.0832,83337.0
2018-08-31 12:35:00,42.5,42.56,42.49,42.55,139303.0,36.0832,36.1341,36.0747,36.1257,139303.0
2018-08-31 12:40:00,42.55,42.56,42.54,42.55,229090.0,36.1257,36.1341,36.1172,36.1257,229090.0
2018-08-31 12:45:00,42.55,42.56,42.54,42.55,48379.0,36.1257,36.1341,36.1172,36.1257,48379.0
2018-08-31 12:50:00,42.55,42.6,42.55,42.6,47319.0,36.1257,36.1681,36.1257,36.1681,47319.0
2018-08-31 12:55:00,42.59,42.62,42.59,42.62,38247.0,36.1596,36.1851,36.1596,36.1851,38247.0
2018-08-31 13:00:00,42.62,42.63,42.6,42.63,83628.0,36.1851,36.1936,36.1681,36.1936,83628.0
2018-08-31 13:05:00,42.63,42.63,42.58,42.61,66329.0,36.1936,36.1936,36.1511,36.1766,66329.0
2018-08-31 13:10:00,42.61,42.62,42.59,42.62,35043.0,36.1766,36.1851,36.1596,36.1851,35043.0
2018-08-31 13:15:00,42.62,42.64,42.61,42.63,39610.0,36.1851,36.2021,36.1766,36.1936,39610.0
2018-08-31 13:20:00,42.63,42.65,42.62,42.65,70293.0,36.1936,36.2106,36.1851,36.2106,70293.0
2018-08-31 13:25:00,42.65,42.66,42.64,42.65,34861.0,36.2106,36.219,36.2021,36.2106,34861.0
2018-08-31 13:30:00,42.65,42.65,42.58,42.61,35637.0,36.2106,36.2106,36.1511,36.1766,35637.0
2018-08-31 13:35:00,42.61,42.62,42.6,42.61,20258.0,36.1766,36.1851,36.1681,36.1766,20258.0
2018-08-31 13:40:00,42.6,42.62,42.6,42.62,28804.0,36.1681,36.1851,36.1681,36.1851,28804.0
2018-08-31 13:45:00,42.61,42.63,42.61,42.63,20044.0,36.1766,36.1936,36.1766,36.1936,20044.0
2018-08-31 13:50:00,42.63,42.65,42.62,42.64,63901.0,36.1936,36.2106,36.1851,36.2021,63901.0
2018-08-31 13:55:00,42.64,42.68,42.64,42.67,55667.0,36.2021,36.236,36.2021,36.2275,55667.0
2018-08-31 14:00:00,42.68,42.69,42.63,42.64,44093.0,36.236,36.2445,36.1936,36.2021,44093.0
2018-08-31 14:05:00,42.64,42.64,42.6,42.6,25422.0,36.2021,36.2021,36.1681,36.1681,25422.0
2018-08-31 14:10:00,42.59,42.61,42.58,42.61,22926.0,36.1596,36.1766,36.1511,36.1766,22926.0
2018-08-31 14:15:00,42.6,42.61,42.57,42.57,29668.0,36.1681,36.1766,36.1426,36.1426,29668.0
2018-08-31 14:20:00,42.58,42.59,42.54,42.55,36008.0,36.1511,36.1596,36.1172,36.1257,36008.0
2018-08-31 14:25:00,42.55,42.57,42.54,42.54,71766.0,36.1257,36.1426,36.1172,36.1172,71766.0
2018-08-31 14:30:00,42.55,42.59,42.54,42.57,61202.0,36.1257,36.1596,36.1172,36.1426,61202.0
2018-08-31 14:35:00,42.57,42.6,42.56,42.6,29668.0,36.1426,36.1681,36.1341,36.1681,29668.0
2018-08-31 14:40:00,42.6,42.62,42.59,42.62,43630.0,36.1681,36.1851,36.1596,36.1851,43630.0
2018-08-31 14:45:00,42.62,42.63,42.61,42.63,37842.0,36.1851,36.1936,36.1766,36.1936,37842.0
2018-08-31 14:50:00,42.63,42.65,42.59,42.61,51001.0,36.1936,36.2106,36.1596,36.1766,51001.0
2018-08-31 14:55:00,42.61,42.61,42.56,42.57,34902.0,36.1766,36.1766,36.1341,36.1426,34902.0
2018-08-31 15:00:00,42.57,42.61,42.57,42.6,22983.0,36.1426,36.1766,36.1426,36.1681,22983.0
2018-08-31 15:05:00,42.6,42.61,42.55,42.57,51731.0,36.1681,36.1766,36.1257,36.1426,51731.0
2018-08-31 15:10:00,42.57,42.6,42.56,42.59,137077.0,36.1426,36.1681,36.1341,36.1596,137077.0
2018-08-31 15:15:00,42.59,42.63,42.58,42.63,39008.0,36.1596,36.1936,36.1511,36.1936,39008.0
2018-08-31 15:20:00,42.62,42.63,42.56,42.59,89321.0,36.1851,36.1936,36.1341,36.1596,89321.0
2018-08-31 15:25:00,42.58,42.59,42.55,42.57,90880.0,36.1511,36.1596,36.1257,36.1426,90880.0
2018-08-31 15:30:00,42.57,42.69,42.56,42.68,83642.0,36.1426,36.2445,36.1341,36.236,83642.0
2018-08-31 15:35:00,42.68,42.72,42.68,42.72,70668.0,36.236,36.27,36.236,36.27,70668.0
2018-08-31 15:40:00,42.71,42.73,42.69,42.7,105882.0,36.2615,36.2785,36.2445,36.253,105882.0
2018-08-31 15:45:00,42.71,42.73,42.67,42.69,95998.0,36.2615,36.2785,36.2275,36.2445,95998.0
2018-08-31 15:50:00,42.7,42.83,42.69,42.73,231661.0,36.253,36.3634,36.2445,36.2785,231661.0
2018-08-31 15:55:00,42.73,42.75,42.7,42.72,405963.0,36.2785,36.2955,36.253,36.27,405963.0
2018-09-04 09:30:00,42.68,42.81,42.64,42.8,260940.0,36.236,36.3464,36.2021,36.3379,260940.0
2018-09-04 09:35:00,42.8,42.9,42.76,42.79,204270.0,36.3379,36.4228,36.3039,36.3294,204270.0
2018-09-04 09:40:00,42.78,42.88,42.76,42.82,118263.0,36.3209,36.4058,36.3039,36.3549,118263.0
2018-09-04 09:45:00,42.81,42.82,42.7,42.71,144370.0,36.3464,36.3549,36.253,36.2615,144370.0
2018-09-04 09:50:00,42.71,42.79,42.68,42.79,93410.0,36.2615,36.3294,36.236,36.3294,93410.0
2018-09-04 09:55:00,42.79,42.87,42.78,42.87,151464.0,36.3294,36.3973,36.3209,36.3973,151464.0
2018-09-04 10:00:00,42.88,42.91,42.82,42.83,105493.0,36.4058,36.4313,36.3549,36.3634,105493.0
2018-09-04 10:05:00,42.82,42.92,42.82,42.89,69553.0,36.3549,36.4398,36.3549,36.4143,69553.0
2018-09-04 10:10:00,42.89,42.94,42.89,42.92,46164.0,36.4143,36.4568,36.4143,36.4398,46164.0
2018-09-04 10:15:00,42.91,42.94,42.89,42.92,41985.0,36.4313,36.4568,36.4143,36.4398,41985.0
2018-09-04 10:20:00,42.92,42.94,42.89,42.92,40307.0,36.4398,36.4568,36.4143,36.4398,40307.0
2018-09-04 10:25:00,42.92,42.92,42.89,42.9,27725.0,36.4398,36.4398,36.4143,36.4228,27725.0
2018-09-04 10:30:00,42.91,42.92,42.87,42.88,39654.0,36.4313,36.4398,36.3973,36.4058,39654.0
2018-09-04 10:35:00,42.88,42.88,42.79,42.8,66939.0,36.4058,36.4058,36.3294,36.3379,66939.0
2018-09-04 10:40:00,42.79,42.82,42.77,42.8,50348.0,36.3294,36.3549,36.3124,36.3379,50348.0
2018-09-04 10:45:00,42.8,42.91,42.76,42.91,75290.0,36.3379,36.4313,36.3039,36.4313,75290.0
2018-09-04 10:50:00,42.9,42.91,42.84,42.84,40056.0,36.4228,36.4313,36.3719,36.3719,40056.0
2018-09-04 10:55:00,42.85,42.86,42.81,42.86,49231.0,36.3804,36.3888,36.3464,36.3888,49231.0
2018-09-04 11:00:00,42.86,42.87,42.84,42.85,78535.0,36.3888,36.3973,36.3719,36.3804,78535.0
2018-09-04 11:05:00,42.86,42.86,42.81,42.84,109773.0,36.3888,36.3888,36.3464,36.3719,109773.0
2018-09-04 11:10:00,42.84,42.88,42.84,42.85,63883.0,36.3719,36.4058,36.3719,36.3804,63883.0
2018-09-04 11:15:00,42.85,42.91,42.84,42.91,63029.0,36.3804,36.4313,36.3719,36.4313,63029.0
2018-09-04 11:20:00,42.91,42.92,42.85,42.87,56508.0,36.4313,36.4398,36.3804,36.3973,56508.0
2018-09-04 11:25:00,42.88,42.89,42.86,42.89,55199.0,36.4058,36.4143,36.3888,36.4143,55199.0
2018-09-04 11:30:00,42.89,42.89,42.86,42.89,71223.0,36.4143,36.4143,36.3888,36.4143,71223.0
2018-09-04 11:35:00,42.89,42.9,42.84,42.84,79450.0,36.4143,36.4228,36.3719,36.3719,79450.0
2018-09-04 11:40:00,42.84,42.86,42.8,42.84,78899.0,36.3719,36.3888,36.3379,36.3719,78899.0
2018-09-04 11:45:00,42.84,42.85,42.83,42.84,55075.0,36.3719,36.3804,36.3634,36.3719,55075.0
2018-09-04 11:50:00,42.83,42.86,42.83,42.86,57411.0,36.3634,36.3888,36.3634,36.3888,57411.0
2018-09-04 11:55:00,42.86,42.86,42.8,42.8,37747.0,36.3888,36.3888,36.3379,36.3379,37747.0
2018-09-04 12:00:00,42.8,42.81,42.73,42.75,62929.0,36.3379,36.3464,36.2785,36.2955,62929.0
2018-09-04 12:05:00,42.75,42.76,42.67,42.69,168523.0,36.2955,36.3039,36.2275,36.2445,168523.0
2018-09-04 12:10:00,42.69,42.69,42.66,42.66,19995.0,36.2445,36.2445,36.219,36.219,19995.0
2018-09-04 12:15:00,42.66,42.67,42.63,42.63,17982.0,36.219,36.2275,36.1936,36.1936,17982.0
2018-09-04 12:20:00,42.64,42.64,42.61,42.63,31461.0,36.2021,36.2021,36.1766,36.1936,31461.0
2018-09-04 12:25:00,42.63,42.64,42.59,42.64,33235.0,36.1936,36.2021,36.1596,36.2021,33235.0
2018-09-04 12:30:00,42.64,42.64,42.6,42.61,21269.0,36.2021,36.2021,36.1681,36.1766,21269.0
2018-09-04 12:35:00,42.61,42.63,42.59,42.61,21395.0,36.1766,36.1936,36.1596,36.1766,21395.0
2018-09-04 12:40:00,42.61,42.62,42.59,42.62,122342.0,36.1766,36.1851,36.1596,36.1851,122342.0
2018-09-04 12:45:00,42.61,42.67,42.6,42.66,35465.0,36.1766,36.2275,36.1681,36.219,35465.0
2018-09-04 12:50:00,42.66,42.7,42.65,42.67,33153.0,36.219,36.253,36.2106,36.2275,33153.0
2018-09-04 12:55:00,42.66,42.68,42.65,42.68,21911.0,36.219,36.236,36.2106,36.236,21911.0
2018-09-04 13:00:00,42.67,42.7,42.65,42.66,35166.0,36.2275,36.253,36.2106,36.219,35166.0
2018-09-04 13:05:00,42.66,42.66,42.63,42.64,10233.0,36.219,36.219,36.1936,36.2021,10233.0
2018-09-04 13:10:00,42.64,42.65,42.61,42.61,24734.0,36.2021,36.2106,36.1766,36.1766,24734.0
2018-09-04 13:15:00,42.62,42.62,42.56,42.57,27844.0,36.1851,36.1851,36.1341,36.1426,27844.0
2018-09-04 13:20:00,42.57,42.6,42.57,42.59,21883.0,36.1426,36.1681,36.1426,36.1596,21883.0
2018-09-04 13:25:00,42.58,42.59,42.57,42.58,15649.0,36.1511,36.1596,36.1426,36.1511,15649.0
2018-09-04 13:30:00,42.58,42.6,42.58,42.59,15378.0,36.1511,36.1681,36.1511,36.1596,15378.0
2018-09-04 13:35:00,42.6,42.62,42.59,42.62,25957.0,36.1681,36.1851,36.1596,36.1851,25957.0
2018-09-04 13:40:00,42.62,42.65,42.6,42.61,50976.0,36.1851,36.2106,36.1681,36.1766,50976.0
2018-09-04 13:45:00,42.61,42.61,42.59,42.61,19697.0,36.1766,36.1766,36.1596,36.1766,19697.0
2018-09-04 13:50:00,42.61,42.62,42.58,42.59,119720.0,36.1766,36.1851,36.1511,36.1596,119720.0
2018-09-04 13:55:00,42.58,42.59,42.55,42.59,26885.0,36.1511,36.1596,36.1257,36.1596,26885.0
2018-09-04 14:00:00,42.59,42.6,42.54,42.58,51202.0,36.1596,36.1681,36.1172,36.1511,51202.0
2018-09-04 14:05:00,42.58,42.59,42.56,42.57,34173.0,36.1511,36.1596,36.1341,36.1426,34173.0
2018-09-04 14:10:00,42.57,42.59,42.56,42.56,38150.0,36.1426,36.1596,36.1341,36.1341,38150.0
2018-09-04 14:15:00,42.56,42.57,42.54,42.55,31125.0,36.1341,36.1426,36.1172,36.1257,31125.0
2018-09-04 14:20:00,42.55,42.59,42.54,42.58,51602.0,36.1257,36.1596,36.1172,36.1511,51602.0
2018-09-04 14:25:00,42.57,42.61,42.56,42.58,29611.0,36.1426,36.1766,36.1341,36.1511,29611.0
2018-09-04 14:30:00,42.59,42.63,42.58,42.63,26843.0,36.1596,36.1936,36.1511,36.1936,26843.0
2018-09-04 14:35:00,42.62,42.64,42.62,42.64,29624.0,36.1851,36.2021,36.1851,36.2021,29624.0
2018-09-04 14:40:00,42.64,42.64,42.61,42.63,127693.0,36.2021,36.2021,36.1766,36.1936,127693.0
2018-09-04 14:45:00,42.63,42.63,42.58,42.59,28703.0,36.1936,36.1936,36.1511,36.1596,28703.0
2018-09-04 14:50:00,42.59,42.62,42.58,42.62,27347.0,36.1596,36.1851,36.1511,36.1851,27347.0
2018-09-04 14:55:00,42.62,42.65,42.61,42.63,51606.0,36.1851,36.2106,36.1766,36.1936,51606.0
2018-09-04 15:00:00,42.63,42.63,42.61,42.63,68590.0,36.1936,36.1936,36.1766,36.1936,68590.0
2018-09-04 15:05:00,42.63,42.63,42.62,42.63,35188.0,36.1936,36.1936,36.1851,36.1936,35188.0
2018-09-04 15:10:00,42.63,42.63,42.58,42.58,70870.0,36.1936,36.1936,36.1511,36.1511,70870.0
2018-09-04 15:15:00,42.58,42.59,42.53,42.53,62077.0,36.1511,36.1596,36.1087,36.1087,62077.0
2018-09-04 15:20:00,42.53,42.56,42.53,42.55,106535.0,36.1087,36.1341,36.1087,36.1257,106535.0
2018-09-04 15:25:00,42.55,42.56,42.53,42.55,97311.0,36.1257,36.1341,36.1087,36.1257,97311.0
2018-09-04 15:30:00,42.55,42.56,42.54,42.55,81187.0,36.1257,36.1341,36.1172,36.1257,81187.0
2018-09-04 15:35:00,42.56,42.58,42.56,42.58,45674.0,36.1341,36.1511,36.1341,36.1511,45674.0
2018-09-04 15:40:00,42.57,42.58,42.53,42.53,243960.0,36.1426,36.1511,36.1087,36.1087,243960.0
2018-09-04 15:45:00,42.54,42.59,42.51,42.52,203811.0,36.1172,36.1596,36.0917,36.1002,203811.0
2018-09-04 15:50:00,42.52,42.59,42.51,42.57,307140.0,36.1002,36.1596,36.0917,36.1426,307140.0
2018-09-04 15:55:00,42.57,42.63,42.54,42.62,406230.0,36.1426,36.1936,36.1172,36.1851,406230.0
2018-09-05 09:30:00,42.21,42.86,42.21,42.7,163905.0,35.837,36.3888,35.837,36.253,163905.0
2018-09-05 09:35:00,42.7,42.71,42.61,42.68,47690.0,36.253,36.2615,36.1766,36.236,47690.0
2018-09-05 09:40:00,42.67,42.74,42.67,42.71,93908.0,36.2275,36.287,36.2275,36.2615,93908.0
2018-09-05 09:45:00,42.72,42.77,42.71,42.75,48670.0,36.27,36.3124,36.2615,36.2955,48670.0
2018-09-05 09:50:00,42.75,42.84,42.75,42.84,45888.0,36.2955,36.3719,36.2955,36.3719,45888.0
2018-09-05 09:55:00,42.84,42.9,42.82,42.89,110819.0,36.3719,36.4228,36.3549,36.4143,110819.0
2018-09-05 10:00:00,42.89,43.12,42.88,43.06,252231.0,36.4143,36.6096,36.4058,36.5587,252231.0
2018-09-05 10:05:00,43.07,43.19,43.06,43.19,101570.0,36.5671,36.669,36.5587,36.669,101570.0
2018-09-05 10:10:00,43.2,43.26,43.16,43.23,88219.0,36.6775,36.7285,36.6436,36.703,88219.0
2018-09-05 10:15:00,43.24,43.33,43.22,43.31,139860.0,36.7115,36.7879,36.6945,36.7709,139860.0
2018-09-05 10:20:00,43.3,43.42,43.29,43.32,156830.0,36.7624,36.8643,36.7539,36.7794,156830.0
2018-09-05 10:25:00,43.32,43.33,43.24,43.27,85288.0,36.7794,36.7879,36.7115,36.7369,85288.0
2018-09-05 10:30:00,43.27,43.34,43.24,43.33,98399.0,36.7369,36.7964,36.7115,36.7879,98399.0
2018-09-05 10:35:00,43.32,43.35,43.28,43.35,64736.0,36.7794,36.8049,36.7454,36.8049,64736.0
2018-09-05 10:40:00,43.34,43.44,43.34,43.36,80608.0,36.7964,36.8813,36.7964,36.8134,80608.0
2018-09-05 10:45:00,43.35,43.38,43.3,43.32,76775.0,36.8049,36.8303,36.7624,36.7794,76775.0
2018-09-05 10:50:00,43.32,43.34,43.29,43.3,65296.0,36.7794,36.7964,36.7539,36.7624,65296.0
2018-09-05 10:55:00,43.3,43.35,43.28,43.33,71614.0,36.7624,36.8049,36.7454,36.7879,71614.0
2018-09-05 11:00:00,43.33,43.49,43.32,43.48,76808.0,36.7879,36.9237,36.7794,36.9152,76808.0
2018-09-05 11:05:00,43.48,43.64,43.44,43.46,302774.0,36.9152,37.0511,36.8813,36.8983,302774.0
2018-09-05 11:10:00,43.46,43.46,43.36,43.45,106752.0,36.8983,36.8983,36.8134,36.8898,106752.0
2018-09-05 11:15:00,43.44,43.54,43.43,43.48,53931.0,36.8813,36.9662,36.8728,36.9152,53931.0
2018-09-05 11:20:00,43.48,43.59,43.47,43.54,170146.0,36.9152,37.0086,36.9067,36.9662,170146.0
2018-09-05 11:25:00,43.54,43.56,43.41,43.43,82032.0,36.9662,36.9832,36.8558,36.8728,82032.0
2018-09-05 11:30:00,43.42,43.55,43.41,43.54,83500.0,36.8643,36.9747,36.8558,36.9662,83500.0
2018-09-05 11:35:00,43.55,43.55,43.48,43.48,55097.0,36.9747,36.9747,36.9152,36.9152,55097.0
2018-09-05 11:40:00,43.49,43.5,43.4,43.41,50680.0,36.9237,36.9322,36.8473,36.8558,50680.0
2018-09-05 11:45:00,43.4,43.45,43.4,43.43,76852.0,36.8473,36.8898,36.8473,36.8728,76852.0
2018-09-05 11:50:00,43.43,43.45,43.37,43.42,117902.0,36.8728,36.8898,36.8218,36.8643,117902.0
2018-09-05 11:55:00,43.42,43.48,43.41,43.46,49893.0,36.8643,36.9152,36.8558,36.8983,49893.0
2018-09-05 12:00:00,43.46,43.52,43.45,43.49,71047.0,36.8983,36.9492,36.8898,36.9237,71047.0
2018-09-05 12:05:00,43.49,43.53,43.49,43.53,29623.0,36.9237,36.9577,36.9237,36.9577,29623.0
2018-09-05 12:10:00,43.52,43.57,43.51,43.54,64184.0,36.9492,36.9916,36.9407,36.9662,64184.0
2018-09-05 12:15:00,43.54,43.54,43.52,43.52,37794.0,36.9662,36.9662,36.9492,36.9492,37794.0
2018-09-05 12:20:00,43.53,43.56,43.51,43.54,39719.0,36.9577,36.9832,36.9407,36.9662,39719.0
2018-09-05 12:25:00,43.54,43.56,43.51,43.55,27937.0,36.9662,36.9832,36.9407,36.9747,27937.0
2018-09-05 12:30:00,43.55,43.58,43.54,43.57,45406.0,36.9747,37.0001,36.9662,36.9916,45406.0
2018-09-05 12:35:00,43.57,43.6,43.56,43.59,33846.0,36.9916,37.0171,36.9832,37.0086,33846.0
2018-09-05 12:40:00,43.59,43.61,43.57,43.58,31931.0,37.0086,37.0256,36.9916,37.0001,31931.0
2018-09-05 12:45:00,43.58,43.58,43.52,43.52,42271.0,37.0001,37.0001,36.9492,36.9492,42271.0
2018-09-05 12:50:00,43.52,43.54,43.5,43.53,37737.0,36.9492,36.9662,36.9322,36.9577,37737.0
2018-09-05 12:55:00,43.52,43.56,43.52,43.54,47150.0,36.9492,36.9832,36.9492,36.9662,47150.0
2018-09-05 13:00:00,43.53,43.55,43.52,43.55,28451.0,36.9577,36.9747,36.9492,36.9747,28451.0
2018-09-05 13:05:00,43.55,43.61,43.54,43.59,46345.0,36.9747,37.0256,36.9662,37.0086,46345.0
2018-09-05 13:10:00,43.59,43.59,43.56,43.57,25338.0,37.0086,37.0086,36.9832,36.9916,25338.0
2018-09-05 13:15:00,43.56,43.6,43.56,43.59,29175.0,36.9832,37.0171,36.9832,37.0086,29175.0
2018-09-05 13:20:00,43.59,43.63,43.58,43.62,49045.0,37.0086,37.0426,37.0001,37.0341,49045.0
2018-09-05 13:25:00,43.62,43.63,43.58,43.59,48532.0,37.0341,37.0426,37.0001,37.0086,48532.0
2018-09-05 13:30:00,43.6,43.63,43.58,43.63,23701.0,37.0171,37.0426,37.0001,37.0426,23701.0
2018-09-05 13:35:00,43.63,43.66,43.61,43.62,58757.0,37.0426,37.0681,37.0256,37.0341,58757.0
2018-09-05 13:40:00,43.62,43.62,43.6,43.61,26975.0,37.0341,37.0341,37.0171,37.0256,26975.0
2018-09-05 13:45:00,43.61,43.62,43.57,43.58,42775.0,37.0256,37.0341,36.9916,37.0001,42775.0
2018-09-05 13:50:00,43.58,43.59,43.53,43.55,48734.0,37.0001,37.0086,36.9577,36.9747,48734.0
2018-09-05 13:55:00,43.55,43.61,43.54,43.61,44523.0,36.9747,37.0256,36.9662,37.0256,44523.0
2018-09-05 14:00:00,43.6,43.64,43.59,43.63,158030.0,37.0171,37.0511,37.0086,37.0426,158030.0
2018-09-05 14:05:00,43.63,43.65,43.59,43.63,53567.0,37.0426,37.0596,37.0086,37.0426,53567.0
2018-09-05 14:10:00,43.64,43.64,43.56,43.57,53646.0,37.0511,37.0511,36.9832,36.9916,53646.0
2018-09-05 14:15:00,43.57,43.58,43.51,43.55,63524.0,36.9916,37.0001,36.9407,36.9747,63524.0
2018-09-05 14:20:00,43.55,43.56,43.53,43.55,37106.0,36.9747,36.9832,36.9577,36.9747,37106.0
2018-09-05 14:25:00,43.55,43.55,43.5,43.51,42714.0,36.9747,36.9747,36.9322,36.9407,42714.0
2018-09-05 14:30:00,43.52,43.52,43.48,43.51,45756.0,36.9492,36.9492,36.9152,36.9407,45756.0
2018-09-05 14:35:00,43.52,43.55,43.52,43.54,33387.0,36.9492,36.9747,36.9492,36.9662,33387.0
2018-09-05 14:40:00,43.54,43.58,43.54,43.58,78777.0,36.9662,37.0001,36.9662,37.0001,78777.0
2018-09-05 14:45:00,43.57,43.59,43.53,43.54,32087.0,36.9916,37.0086,36.9577,36.9662,32087.0
2018-09-05 14:50:00,43.54,43.55,43.54,43.55,29685.0,36.9662,36.9747,36.9662,36.9747,29685.0
2018-09-05 14:55:00,43.55,43.58,43.54,43.58,46574.0,36.9747,37.0001,36.9662,37.0001,46574.0
2018-09-05 15:00:00,43.58,43.58,43.52,43.53,60142.0,37.0001,37.0001,36.9492,36.9577,60142.0
2018-09-05 15:05:00,43.53,43.56,43.53,43.54,41572.0,36.9577,36.9832,36.9577,36.9662,41572.0
2018-09-05 15:10:00,43.54,43.54,43.5,43.52,68573.0,36.9662,36.9662,36.9322,36.9492,68573.0
2018-09-05 15:15:00,43.52,43.53,43.51,43.52,41084.0,36.9492,36.9577,36.9407,36.9492,41084.0
2018-09-05 15:20:00,43.52,43.52,43.49,43.51,75271.0,36.9492,36.9492,36.9237,36.9407,75271.0
2018-09-05 15:25:00,43.5,43.51,43.48,43.5,50749.0,36.9322,36.9407,36.9152,36.9322,50749.0
2018-09-05 15:30:00,43.5,43.53,43.5,43.52,76265.0,36.9322,36.9577,36.9322,36.9492,76265.0
2018-09-05 15:35:00,43.52,43.52,43.47,43.5,74962.0,36.9492,36.9492,36.9067,36.9322,74962.0
2018-09-05 15:40:00,43.5,43.53,43.45,43.47,156670.0,36.9322,36.9577,36.8898,36.9067,156670.0
2018-09-05 15:45:00,43.47,43.49,43.44,43.45,141734.0,36.9067,36.9237,36.8813,36.8898,141734.0
2018-09-05 15:50:00,43.45,43.47,43.39,43.47,209633.0,36.8898,36.9067,36.8388,36.9067,209633.0
2018-09-05 15:55:00,43.46,43.5,43.46,43.49,410475.0,36.8983,36.9322,36.8983,36.9237,410475.0
2018-09-06 09:30:00,43.37,43.49,42.91,43.42,216407.0,36.8218,36.9237,36.4313,36.8643,216407.0
2018-09-06 09:35:00,43.41,43.51,43.41,43.42,125691.0,36.8558,36.9407,36.8558,36.8643,125691.0
2018-09-06 09:40:00,43.43,43.54,43.42,43.51,94779.0,36.8728,36.9662,36.8643,36.9407,94779.0
2018-09-06 09:45:00,43.51,43.51,43.44,43.45,47087.0,36.9407,36.9407,36.8813,36.8898,47087.0
2018-09-06 09:50:00,43.45,43.47,43.39,43.41,78348.0,36.8898,36.9067,36.8388,36.8558,78348.0
2018-09-06 09:55:00,43.41,43.49,43.41,43.48,59479.0,36.8558,36.9237,36.8558,36.9152,59479.0
2018-09-06 10:00:00,43.49,43.5,43.41,43.46,81299.0,36.9237,36.9322,36.8558,36.8983,81299.0
2018-09-06 10:05:00,43.46,43.46,43.38,43.41,66241.0,36.8983,36.8983,36.8303,36.8558,66241.0
2018-09-06 10:10:00,43.41,43.42,43.3,43.33,89008.0,36.8558,36.8643,36.7624,36.7879,89008.0
2018-09-06 10:15:00,43.33,43.33,43.24,43.24,84360.0,36.7879,36.7879,36.7115,36.7115,84360.0
2018-09-06 10:20:00,43.25,43.26,43.13,43.18,107187.0,36.72,36.7285,36.6181,36.6605,107187.0
2018-09-06 10:25:00,43.17,43.18,43.13,43.18,42976.0,36.652,36.6605,36.6181,36.6605,42976.0
2018-09-06 10:30:00,43.18,43.23,43.17,43.22,51321.0,36.6605,36.703,36.652,36.6945,51321.0
2018-09-06 10:35:00,43.22,43.28,43.2,43.28,50580.0,36.6945,36.7454,36.6775,36.7454,50580.0
2018-09-06 10:40:00,43.28,43.34,43.28,43.34,40653.0,36.7454,36.7964,36.7454,36.7964,40653.0
2018-09-06 10:45:00,43.34,43.35,43.27,43.33,52930.0,36.7964,36.8049,36.7369,36.7879,52930.0
2018-09-06 10:50:00,43.34,43.37,43.29,43.3,31327.0,36.7964,36.8218,36.7539,36.7624,31327.0
2018-09-06 10:55:00,43.3,43.31,43.27,43.28,46650.0,36.7624,36.7709,36.7369,36.7454,46650.0
2018-09-06 11:00:00,43.27,43.32,43.26,43.3,71134.0,36.7369,36.7794,36.7285,36.7624,71134.0
2018-09-06 11:05:00,43.31,43.34,43.27,43.31,86560.0,36.7709,36.7964,36.7369,36.7709,86560.0
2018-09-06 11:10:00,43.31,43.33,43.23,43.24,44776.0,36.7709,36.7879,36.703,36.7115,44776.0
2018-09-06 11:15:00,43.25,43.25,43.18,43.2,33168.0,36.72,36.72,36.6605,36.6775,33168.0
2018-09-06 11:20:00,43.2,43.26,43.19,43.25,94405.0,36.6775,36.7285,36.669,36.72,94405.0
2018-09-06 11:25:00,43.25,43.27,43.21,43.21,93872.0,36.72,36.7369,36.686,36.686,93872.0
2018-09-06 11:30:00,43.21,43.23,43.2,43.21,31915.0,36.686,36.703,36.6775,36.686,31915.0
2018-09-06 11:35:00,43.2,43.22,43.19,43.21,33793.0,36.6775,36.6945,36.669,36.686,33793.0
2018-09-06 11:40:00,43.2,43.21,43.17,43.19,43010.0,36.6775,36.686,36.652,36.669,43010.0
2018-09-06 11:45:00,43.18,43.22,43.17,43.21,59955.0,36.6605,36.6945,36.652,36.686,59955.0
2018-09-06 11:50:00,43.21,43.23,43.2,43.22,41121.0,36.686,36.703,36.6775,36.6945,41121.0
2018-09-06 11:55:00,43.21,43.24,43.2,43.23,42308.0,36.686,36.7115,36.6775,36.703,42308.0
2018-09-06 12:00:00,43.22,43.23,43.2,43.21,34878.0,36.6945,36.703,36.6775,36.686,34878.0
2018-09-06 12:05:00,43.2,43.21,43.19,43.21,25370.0,36.6775,36.686,36.669,36.686,25370.0
2018-09-06 12:10:00,43.2,43.21,43.19,43.21,24971.0,36.6775,36.686,36.669,36.686,24971.0
2018-09-06 12:15:00,43.21,43.25,43.2,43.25,21922.0,36.686,36.72,36.6775,36.72,21922.0
2018-09-06 12:20:00,43.25,43.27,43.24,43.25,25628.0,36.72,36.7369,36.7115,36.72,25628.0
2018-09-06 12:25:00,43.26,43.26,43.24,43.25,27742.0,36.7285,36.7285,36.7115,36.72,27742.0
2018-09-06 12:30:00,43.24,43.28,43.24,43.27,44221.0,36.7115,36.7454,36.7115,36.7369,44221.0
2018-09-06 12:35:00,43.27,43.29,43.25,43.25,37567.0,36.7369,36.7539,36.72,36.72,37567.0
2018-09-06 12:40:00,43.26,43.28,43.24,43.27,21853.0,36.7285,36.7454,36.7115,36.7369,21853.0
2018-09-06 12:45:00,43.28,43.28,43.26,43.26,20528.0,36.7454,36.7454,36.7285,36.7285,20528.0
2018-09-06 12:50:00,43.26,43.28,43.26,43.27,24805.0,36.7285,36.7454,36.7285,36.7369,24805.0
2018-09-06 12:55:00,43.27,43.29,43.27,43.27,28159.0,36.7369,36.7539,36.7369,36.7369,28159.0
2018-09-06 13:00:00,43.27,43.3,43.24,43.3,56026.0,36.7369,36.7624,36.7115,36.7624,56026.0
2018-09-06 13:05:00,43.3,43.31,43.28,43.3,25115.0,36.7624,36.7709,36.7454,36.7624,25115.0
2018-09-06 13:10:00,43.3,43.32,43.29,43.3,29464.0,36.7624,36.7794,36.7539,36.7624,29464.0
2018-09-06 13:15:00,43.31,43.37,43.3,43.37,37191.0,36.7709,36.8218,36.7624,36.8218,37191.0
2018-09-06 13:20:00,43.37,43.38,43.34,43.36,30622.0,36.8218,36.8303,36.7964,36.8134,30622.0
2018-09-06 13:25:00,43.36,43.36,43.33,43.35,29970.0,36.8134,36.8134,36.7879,36.8049,29970.0
2018-09-06 13:30:00,43.35,43.36,43.31,43.31,28633.0,36.8049,36.8134,36.7709,36.7709,28633.0
2018-09-06 13:35:00,43.32,43.34,43.31,43.33,26747.0,36.7794,36.7964,36.7709,36.7879,26747.0
2018-09-06 13:40:00,43.34,43.36,43.3,43.3,18171.0,36.7964,36.8134,36.7624,36.7624,18171.0
2018-09-06 13:45:00,43.31,43.32,43.3,43.31,27385.0,36.7709,36.7794,36.7624,36.7709,27385.0
2018-09-06 13:50:00,43.3,43.34,43.3,43.34,27969.0,36.7624,36.7964,36.7624,36.7964,27969.0
2018-09-06 13:55:00,43.34,43.35,43.33,43.34,18456.0,36.7964,36.8049,36.7879,36.7964,18456.0
2018-09-06 14:00:00,43.34,43.39,43.34,43.34,81518.0,36.7964,36.8388,36.7964,36.7964,81518.0
2018-09-06 14:05:00,43.35,43.4,43.34,43.4,82754.0,36.8049,36.8473,36.7964,36.8473,82754.0
2018-09-06 14:10:00,43.4,43.43,43.39,43.42,84798.0,36.8473,36.8728,36.8388,36.8643,84798.0
2018-09-06 14:15:00,43.43,43.43,43.4,43.41,36996.0,36.8728,36.8728,36.8473,36.8558,36996.0
2018-09-06 14:20:00,43.42,43.44,43.4,43.4,46426.0,36.8643,36.8813,36.8473,36.8473,46426.0
2018-09-06 14:25:00,43.41,43.41,43.36,43.37,40880.0,36.8558,36.8558,36.8134,36.8218,40880.0
2018-09-06 14:30:00,43.38,43.43,43.37,43.43,38123.0,36.8303,36.8728,36.8218,36.8728,38123.0
2018-09-06 14:35:00,43.43,43.45,43.41,43.41,27362.0,36.8728,36.8898,36.8558,36.8558,27362.0
2018-09-06 14:40:00,43.41,43.44,43.41,43.44,32674.0,36.8558,36.8813,36.8558,36.8813,32674.0
2018-09-06 14:45:00,43.44,43.46,43.43,43.43,70751.0,36.8813,36.8983,36.8728,36.8728,70751.0
2018-09-06 14:50:00,43.43,43.46,43.41,43.46,33272.0,36.8728,36.8983,36.8558,36.8983,33272.0
2018-09-06 14:55:00,43.45,43.46,43.43,43.45,28616.0,36.8898,36.8983,36.8728,36.8898,28616.0
2018-09-06 15:00:00,43.45,43.52,43.44,43.51,53245.0,36.8898,36.9492,36.8813,36.9407,53245.0
2018-09-06 15:05:00,43.52,43.61,43.51,43.59,66013.0,36.9492,37.0256,36.9407,37.0086,66013.0
2018-09-06 15:10:00,43.59,43.59,43.54,43.55,54586.0,37.0086,37.0086,36.9662,36.9747,54586.0
2018-09-06 15:15:00,43.55,43.57,43.51,43.52,78539.0,36.9747,36.9916,36.9407,36.9492,78539.0
2018-09-06 15:20:00,43.52,43.54,43.5,43.5,75347.0,36.9492,36.9662,36.9322,36.9322,75347.0
2018-09-06 15:25:00,43.51,43.54,43.49,43.53,82858.0,36.9407,36.9662,36.9237,36.9577,82858.0
2018-09-06 15:30:00,43.54,43.54,43.49,43.49,54629.0,36.9662,36.9662,36.9237,36.9237,54629.0
2018-09-06 15:35:00,43.49,43.51,43.48,43.48,99868.0,36.9237,36.9407,36.9152,36.9152,99868.0
2018-09-06 15:40:00,43.48,43.48,43.44,43.46,122788.0,36.9152,36.9152,36.8813,36.8983,122788.0
2018-09-06 15:45:00,43.47,43.49,43.46,43.46,95620.0,36.9067,36.9237,36.8983,36.8983,95620.0
2018-09-06 15:50:00,43.46,43.51,43.46,43.48,174110.0,36.8983,36.9407,36.8983,36.9152,174110.0
2018-09-06 15:55:00,43.48,43.5,43.46,43.48,288202.0,36.9152,36.9322,36.8983,36.9152,288202.0
2018-09-07 09:30:00,42.55,42.69,42.25,42.35,579447.0,36.1257,36.2445,35.8709,35.9558,579447.0
2018-09-07 09:35:00,42.35,42.39,42.15,42.34,303001.0,35.9558,35.9898,35.786,35.9474,303001.0
2018-09-07 09:40:00,42.34,42.44,42.31,42.39,167217.0,35.9474,36.0323,35.9219,35.9898,167217.0
2018-09-07 09:45:00,42.39,42.39,42.17,42.19,181344.0,35.9898,35.9898,35.803,35.82,181344.0
2018-09-07 09:50:00,42.19,42.19,41.99,42.0,341875.0,35.82,35.82,35.6502,35.6587,341875.0
2018-09-07 09:55:00,42.0,42.0,41.78,41.83,419339.0,35.6587,35.6587,35.4719,35.5144,419339.0
2018-09-07 10:00:00,41.83,41.92,41.8,41.91,203709.0,35.5144,35.5908,35.4889,35.5823,203709.0
2018-09-07 10:05:00,41.91,42.03,41.9,42.02,204020.0,35.5823,35.6842,35.5738,35.6757,204020.0
2018-09-07 10:10:00,42.02,42.08,41.97,42.0,189917.0,35.6757,35.7266,35.6332,35.6587,189917.0
2018-09-07 10:15:00,42.0,42.01,41.94,41.95,204937.0,35.6587,35.6672,35.6078,35.6162,204937.0
2018-09-07 10:20:00,41.94,42.03,41.94,42.02,212324.0,35.6078,35.6842,35.6078,35.6757,212324.0
2018-09-07 10:25:00,42.02,42.03,41.97,41.99,121847.0,35.6757,35.6842,35.6332,35.6502,121847.0
2018-09-07 10:30:00,41.98,42.08,41.98,42.05,123425.0,35.6417,35.7266,35.6417,35.7011,123425.0
2018-09-07 10:35:00,42.05,42.08,42.01,42.02,139480.0,35.7011,35.7266,35.6672,35.6757,139480.0
2018-09-07 10:40:00,42.03,42.07,42.01,42.02,102610.0,35.6842,35.7181,35.6672,35.6757,102610.0
2018-09-07 10:45:00,42.01,42.1,42.01,42.08,77090.0,35.6672,35.7436,35.6672,35.7266,77090.0
2018-09-07 10:50:00,42.09,42.18,42.06,42.17,96101.0,35.7351,35.8115,35.7096,35.803,96101.0
2018-09-07 10:55:00,42.17,42.2,42.16,42.17,61721.0,35.803,35.8285,35.7945,35.803,61721.0
2018-09-07 11:00:00,42.18,42.2,42.14,42.14,115132.0,35.8115,35.8285,35.7776,35.7776,115132.0
2018-09-07 11:05:00,42.14,42.16,42.12,42.13,197918.0,35.7776,35.7945,35.7606,35.7691,197918.0
2018-09-07 11:10:00,42.14,42.16,42.09,42.15,98476.0,35.7776,35.7945,35.7351,35.786,98476.0
2018-09-07 11:15:00,42.14,42.23,42.14,42.22,104315.0,35.7776,35.854,35.7776,35.8455,104315.0
2018-09-07 11:20:00,42.22,42.29,42.21,42.29,108733.0,35.8455,35.9049,35.837,35.9049,108733.0
2018-09-07 11:25:00,42.29,42.3,42.24,42.25,93724.0,35.9049,35.9134,35.8625,35.8709,93724.0
2018-09-07 11:30:00,42.25,42.27,42.24,42.26,61670.0,35.8709,35.8879,35.8625,35.8794,61670.0
2018-09-07 11:35:00,42.26,42.38,42.25,42.37,79794.0,35.8794,35.9813,35.8709,35.9728,79794.0
2018-09-07 11:40:00,42.37,42.38,42.32,42.33,57298.0,35.9728,35.9813,35.9304,35.9389,57298.0
2018-09-07 11:45:00,42.33,42.33,42.27,42.29,72197.0,35.9389,35.9389,35.8879,35.9049,72197.0
2018-09-07 11:50:00,42.29,42.3,42.27,42.29,55202.0,35.9049,35.9134,35.8879,35.9049,55202.0
2018-09-07 11:55:00,42.29,42.3,42.21,42.22,69514.0,35.9049,35.9134,35.837,35.8455,69514.0
2018-09-07 12:00:00,42.21,42.26,42.21,42.26,37257.0,35.837,35.8794,35.837,35.8794,37257.0
2018-09-07 12:05:00,42.25,42.3,42.11,42.15,164541.0,35.8709,35.9134,35.7521,35.786,164541.0
2018-09-07 12:10:00,42.14,42.21,42.14,42.21,44816.0,35.7776,35.837,35.7776,35.837,44816.0
2018-09-07 12:15:00,42.2,42.24,42.16,42.23,74814.0,35.8285,35.8625,35.7945,35.854,74814.0
2018-09-07 12:20:00,42.22,42.26,42.2,42.23,56103.0,35.8455,35.8794,35.8285,35.854,56103.0
2018-09-07 12:25:00,42.23,42.26,42.22,42.23,52421.0,35.854,35.8794,35.8455,35.854,52421.0
2018-09-07 12:30:00,42.23,42.28,42.23,42.26,80615.0,35.854,35.8964,35.854,35.8794,80615.0
2018-09-07 12:35:00,42.25,42.28,42.23,42.27,57768.0,35.8709,35.8964,35.854,35.8879,57768.0
2018-09-07 12:40:00,42.27,42.28,42.2,42.23,43636.0,35.8879,35.8964,35.8285,35.854,43636.0
2018-09-07 12:45:00,42.23,42.3,42.23,42.29,37544.0,35.854,35.9134,35.854,35.9049,37544.0
2018-09-07 12:50:00,42.29,42.3,42.27,42.29,32722.0,35.9049,35.9134,35.8879,35.9049,32722.0
2018-09-07 12:55:00,42.29,42.33,42.27,42.33,34760.0,35.9049,35.9389,35.8879,35.9389,34760.0
2018-09-07 13:00:00,42.33,42.36,42.32,42.36,63559.0,35.9389,35.9643,35.9304,35.9643,63559.0
2018-09-07 13:05:00,42.36,42.4,42.35,42.36,74020.0,35.9643,35.9983,35.9558,35.9643,74020.0
2018-09-07 13:10:00,42.36,42.36,42.33,42.34,22247.0,35.9643,35.9643,35.9389,35.9474,22247.0
2018-09-07 13:15:00,42.34,42.37,42.34,42.37,24433.0,35.9474,35.9728,35.9474,35.9728,24433.0
2018-09-07 13:20:00,42.37,42.38,42.35,42.38,30098.0,35.9728,35.9813,35.9558,35.9813,30098.0
2018-09-07 13:25:00,42.37,42.38,42.35,42.36,36714.0,35.9728,35.9813,35.9558,35.9643,36714.0
2018-09-07 13:30:00,42.36,42.36,42.34,42.34,40346.0,35.9643,35.9643,35.9474,35.9474,40346.0
2018-09-07 13:35:00,42.34,42.35,42.33,42.33,45924.0,35.9474,35.9558,35.9389,35.9389,45924.0
2018-09-07 13:40:00,42.34,42.34,42.31,42.32,40006.0,35.9474,35.9474,35.9219,35.9304,40006.0
2018-09-07 13:45:00,42.31,42.35,42.31,42.35,31600.0,35.9219,35.9558,35.9219,35.9558,31600.0
2018-09-07 13:50:00,42.35,42.4,42.34,42.4,62686.0,35.9558,35.9983,35.9474,35.9983,62686.0
2018-09-07 13:55:00,42.4,42.43,42.39,42.43,52459.0,35.9983,36.0238,35.9898,36.0238,52459.0
2018-09-07 14:00:00,42.43,42.46,42.42,42.45,72244.0,36.0238,36.0492,36.0153,36.0408,72244.0
2018-09-07 14:05:00,42.44,42.45,42.41,42.42,37107.0,36.0323,36.0408,36.0068,36.0153,37107.0
2018-09-07 14:10:00,42.43,42.45,42.42,42.44,36160.0,36.0238,36.0408,36.0153,36.0323,36160.0
2018-09-07 14:15:00,42.45,42.45,42.39,42.4,30476.0,36.0408,36.0408,35.9898,35.9983,30476.0
2018-09-07 14:20:00,42.41,42.43,42.4,42.43,17880.0,36.0068,36.0238,35.9983,36.0238,17880.0
2018-09-07 14:25:00,42.43,42.44,42.38,42.41,97810.0,36.0238,36.0323,35.9813,36.0068,97810.0
2018-09-07 14:30:00,42.41,42.51,42.39,42.49,71214.0,36.0068,36.0917,35.9898,36.0747,71214.0
2018-09-07 14:35:00,42.5,42.5,42.45,42.5,50917.0,36.0832,36.0832,36.0408,36.0832,50917.0
2018-09-07 14:40:00,42.5,42.56,42.49,42.51,101364.0,36.0832,36.1341,36.0747,36.0917,101364.0
2018-09-07 14:45:00,42.51,42.55,42.5,42.55,49374.0,36.0917,36.1257,36.0832,36.1257,49374.0
2018-09-07 14:50:00,42.55,42.55,42.5,42.53,59059.0,36.1257,36.1257,36.0832,36.1087,59059.0
2018-09-07 14:55:00,42.53,42.58,42.52,42.57,33247.0,36.1087,36.1511,36.1002,36.1426,33247.0
2018-09-07 15:00:00,42.57,42.6,42.54,42.59,61591.0,36.1426,36.1681,36.1172,36.1596,61591.0
2018-09-07 15:05:00,42.59,42.59,42.52,42.53,75446.0,36.1596,36.1596,36.1002,36.1087,75446.0
2018-09-07 15:10:00,42.52,42.6,42.52,42.59,43825.0,36.1002,36.1681,36.1002,36.1596,43825.0
2018-09-07 15:15:00,42.6,42.61,42.57,42.58,54942.0,36.1681,36.1766,36.1426,36.1511,54942.0
2018-09-07 15:20:00,42.58,42.59,42.56,42.57,49431.0,36.1511,36.1596,36.1341,36.1426,49431.0
2018-09-07 15:25:00,42.57,42.6,42.56,42.6,71821.0,36.1426,36.1681,36.1341,36.1681,71821.0
2018-09-07 15:30:00,42.6,42.61,42.56,42.58,95689.0,36.1681,36.1766,36.1341,36.1511,95689.0
2018-09-07 15:35:00,42.59,42.59,42.52,42.55,89941.0,36.1596,36.1596,36.1002,36.1257,89941.0
2018-09-07 15:40:00,42.54,42.57,42.52,42.54,114764.0,36.1172,36.1426,36.1002,36.1172,114764.0
2018-09-07 15:45:00,42.54,42.55,42.5,42.52,124320.0,36.1172,36.1257,36.0832,36.1002,124320.0
2018-09-07 15:50:00,42.51,42.55,42.45,42.54,222543.0,36.0917,36.1257,36.0408,36.1172,222543.0
2018-09-07 15:55:00,42.54,42.56,42.52,42.53,392080.0,36.1172,36.1341,36.1002,36.1087,392080.0
2018-09-10 09:30:00,42.62,42.86,42.51,42.73,178066.0,36.1851,36.3888,36.0917,36.2785,178066.0
2018-09-10 09:35:00,42.72,42.87,42.7,42.8,81839.0,36.27,36.3973,36.253,36.3379,81839.0
2018-09-10 09:40:00,42.8,42.83,42.74,42.83,57175.0,36.3379,36.3634,36.287,36.3634,57175.0
2018-09-10 09:45:00,42.83,42.86,42.78,42.81,58691.0,36.3634,36.3888,36.3209,36.3464,58691.0
2018-09-10 09:50:00,42.8,42.83,42.78,42.78,31547.0,36.3379,36.3634,36.3209,36.3209,31547.0
2018-09-10 09:55:00,42.77,42.82,42.7,42.71,58399.0,36.3124,36.3549,36.253,36.2615,58399.0
2018-09-10 10:00:00,42.72,42.76,42.63,42.7,73017.0,36.27,36.3039,36.1936,36.253,73017.0
2018-09-10 10:05:00,42.69,42.81,42.68,42.81,123218.0,36.2445,36.3464,36.236,36.3464,123218.0
2018-09-10 10:10:00,42.82,42.92,42.82,42.9,70779.0,36.3549,36.4398,36.3549,36.4228,70779.0
2018-09-10 10:15:00,42.89,42.9,42.82,42.88,85401.0,36.4143,36.4228,36.3549,36.4058,85401.0
2018-09-10 10:20:00,42.87,42.89,42.8,42.81,122999.0,36.3973,36.4143,36.3379,36.3464,122999.0
2018-09-10 10:25:00,42.81,42.83,42.74,42.75,71653.0,36.3464,36.3634,36.287,36.2955,71653.0
2018-09-10 10:30:00,42.76,42.8,42.75,42.79,45304.0,36.3039,36.3379,36.2955,36.3294,45304.0
2018-09-10 10:35:00,42.79,42.81,42.76,42.8,45206.0,36.3294,36.3464,36.3039,36.3379,45206.0
2018-09-10 10:40:00,42.79,42.89,42.78,42.88,26238.0,36.3294,36.4143,36.3209,36.4058,26238.0
2018-09-10 10:45:00,42.88,42.9,42.84,42.84,27363.0,36.4058,36.4228,36.3719,36.3719,27363.0
2018-09-10 10:50:00,42.84,42.89,42.84,42.89,33949.0,36.3719,36.4143,36.3719,36.4143,33949.0
2018-09-10 10:55:00,42.9,42.93,42.83,42.85,38379.0,36.4228,36.4483,36.3634,36.3804,38379.0
2018-09-10 11:00:00,42.84,42.86,42.79,42.79,37477.0,36.3719,36.3888,36.3294,36.3294,37477.0
2018-09-10 11:05:00,42.79,42.8,42.75,42.8,25426.0,36.3294,36.3379,36.2955,36.3379,25426.0
2018-09-10 11:10:00,42.79,42.8,42.75,42.77,28209.0,36.3294,36.3379,36.2955,36.3124,28209.0
2018-09-10 11:15:00,42.77,42.79,42.75,42.77,27790.0,36.3124,36.3294,36.2955,36.3124,27790.0
2018-09-10 11:20:00,42.76,42.78,42.71,42.76,102940.0,36.3039,36.3209,36.2615,36.3039,102940.0
2018-09-10 11:25:00,42.75,42.82,42.74,42.82,70658.0,36.2955,36.3549,36.287,36.3549,70658.0
2018-09-10 11:30:00,42.82,42.83,42.79,42.8,34908.0,36.3549,36.3634,36.3294,36.3379,34908.0
2018-09-10 11:35:00,42.81,42.81,42.77,42.8,34126.0,36.3464,36.3464,36.3124,36.3379,34126.0
2018-09-10 11:40:00,42.8,42.81,42.75,42.8,30855.0,36.3379,36.3464,36.2955,36.3379,30855.0
2018-09-10 11:45:00,42.8,42.81,42.76,42.81,23819.0,36.3379,36.3464,36.3039,36.3464,23819.0
2018-09-10 11:50:00,42.8,42.84,42.79,42.84,28451.0,36.3379,36.3719,36.3294,36.3719,28451.0
2018-09-10 11:55:00,42.83,42.85,42.81,42.81,42643.0,36.3634,36.3804,36.3464,36.3464,42643.0
2018-09-10 12:00:00,42.82,42.83,42.78,42.81,49994.0,36.3549,36.3634,36.3209,36.3464,49994.0
2018-09-10 12:05:00,42.8,42.84,42.8,42.81,28279.0,36.3379,36.3719,36.3379,36.3464,28279.0
2018-09-10 12:10:00,42.81,42.82,42.78,42.8,11971.0,36.3464,36.3549,36.3209,36.3379,11971.0
2018-09-10 12:15:00,42.8,42.82,42.79,42.8,19862.0,36.3379,36.3549,36.3294,36.3379,19862.0
2018-09-10 12:20:00,42.8,42.82,42.79,42.79,26195.0,36.3379,36.3549,36.3294,36.3294,26195.0
2018-09-10 12:25:00,42.8,42.81,42.78,42.81,21253.0,36.3379,36.3464,36.3209,36.3464,21253.0
2018-09-10 12:30:00,42.8,42.81,42.78,42.78,23837.0,36.3379,36.3464,36.3209,36.3209,23837.0
2018-09-10 12:35:00,42.79,42.81,42.78,42.8,30977.0,36.3294,36.3464,36.3209,36.3379,30977.0
2018-09-10 12:40:00,42.8,42.8,42.75,42.77,32047.0,36.3379,36.3379,36.2955,36.3124,32047.0
2018-09-10 12:45:00,42.78,42.82,42.77,42.81,25462.0,36.3209,36.3549,36.3124,36.3464,25462.0
2018-09-10 12:50:00,42.81,42.82,42.8,42.82,24836.0,36.3464,36.3549,36.3379,36.3549,24836.0
2018-09-10 12:55:00,42.82,42.83,42.81,42.81,17726.0,36.3549,36.3634,36.3464,36.3464,17726.0
2018-09-10 13:00:00,42.81,42.84,42.8,42.83,18696.0,36.3464,36.3719,36.3379,36.3634,18696.0
2018-09-10 13:05:00,42.83,42.83,42.82,42.83,12378.0,36.3634,36.3634,36.3549,36.3634,12378.0
2018-09-10 13:10:00,42.83,42.83,42.82,42.83,11319.0,36.3634,36.3634,36.3549,36.3634,11319.0
2018-09-10 13:15:00,42.82,42.88,42.82,42.88,46331.0,36.3549,36.4058,36.3549,36.4058,46331.0
2018-09-10 13:20:00,42.89,42.89,42.85,42.85,22172.0,36.4143,36.4143,36.3804,36.3804,22172.0
2018-09-10 13:25:00,42.86,42.87,42.85,42.86,18993.0,36.3888,36.3973,36.3804,36.3888,18993.0
2018-09-10 13:30:00,42.86,42.89,42.86,42.88,24638.0,36.3888,36.4143,36.3888,36.4058,24638.0
2018-09-10 13:35:00,42.87,42.88,42.84,42.85,18008.0,36.3973,36.4058,36.3719,36.3804,18008.0
2018-09-10 13:40:00,42.84,42.85,42.84,42.84,10397.0,36.3719,36.3804,36.3719,36.3719,10397.0
2018-09-10 13:45:00,42.85,42.87,42.84,42.86,33956.0,36.3804,36.3973,36.3719,36.3888,33956.0
2018-09-10 13:50:00,42.86,42.87,42.83,42.84,26515.0,36.3888,36.3973,36.3634,36.3719,26515.0
2018-09-10 13:55:00,42.84,42.89,42.83,42.89,33438.0,36.3719,36.4143,36.3634,36.4143,33438.0
2018-09-10 14:00:00,42.89,42.93,42.89,42.93,41079.0,36.4143,36.4483,36.4143,36.4483,41079.0
2018-09-10 14:05:00,42.93,42.97,42.93,42.93,49181.0,36.4483,36.4822,36.4483,36.4483,49181.0
2018-09-10 14:10:00,42.94,42.95,42.92,42.94,16189.0,36.4568,36.4653,36.4398,36.4568,16189.0
2018-09-10 14:15:00,42.94,42.95,42.93,42.95,20577.0,36.4568,36.4653,36.4483,36.4653,20577.0
2018-09-10 14:20:00,42.95,42.95,42.93,42.94,20094.0,36.4653,36.4653,36.4483,36.4568,20094.0
2018-09-10 14:25:00,42.95,42.96,42.92,42.93,31071.0,36.4653,36.4737,36.4398,36.4483,31071.0
2018-09-10 14:30:00,42.93,42.95,42.93,42.94,28337.0,36.4483,36.4653,36.4483,36.4568,28337.0
2018-09-10 14:35:00,42.93,42.95,42.92,42.94,32711.0,36.4483,36.4653,36.4398,36.4568,32711.0
2018-09-10 14:40:00,42.95,42.98,42.94,42.98,44746.0,36.4653,36.4907,36.4568,36.4907,44746.0
2018-09-10 14:45:00,42.98,42.98,42.96,42.97,26660.0,36.4907,36.4907,36.4737,36.4822,26660.0
2018-09-10 14:50:00,42.98,43.0,42.95,42.95,32788.0,36.4907,36.5077,36.4653,36.4653,32788.0
2018-09-10 14:55:00,42.95,42.98,42.94,42.95,31618.0,36.4653,36.4907,36.4568,36.4653,31618.0
2018-09-10 15:00:00,42.95,42.96,42.94,42.96,23500.0,36.4653,36.4737,36.4568,36.4737,23500.0
2018-09-10 15:05:00,42.96,42.97,42.94,42.95,60057.0,36.4737,36.4822,36.4568,36.4653,60057.0
2018-09-10 15:10:00,42.95,42.98,42.94,42.98,31652.0,36.4653,36.4907,36.4568,36.4907,31652.0
2018-09-10 15:15:00,42.98,42.98,42.93,42.94,33009.0,36.4907,36.4907,36.4483,36.4568,33009.0
2018-09-10 15:20:00,42.94,42.94,42.92,42.93,20368.0,36.4568,36.4568,36.4398,36.4483,20368.0
2018-09-10 15:25:00,42.93,42.93,42.89,42.92,37239.0,36.4483,36.4483,36.4143,36.4398,37239.0
2018-09-10 15:30:00,42.92,42.93,42.9,42.9,46919.0,36.4398,36.4483,36.4228,36.4228,46919.0
2018-09-10 15:35:00,42.91,42.92,42.88,42.9,99997.0,36.4313,36.4398,36.4058,36.4228,99997.0
2018-09-10 15:40:00,42.9,42.92,42.89,42.9,81460.0,36.4228,36.4398,36.4143,36.4228,81460.0
2018-09-10 15:45:00,42.9,42.91,42.89,42.9,64404.0,36.4228,36.4313,36.4143,36.4228,64404.0
2018-09-10 15:50:00,42.89,42.89,42.87,42.89,131588.0,36.4143,36.4143,36.3973,36.4143,131588.0
2018-09-10 15:55:00,42.89,42.92,42.87,42.9,307101.0,36.4143,36.4398,36.3973,36.4228,307101.0
2018-09-11 09:30:00,42.71,42.93,42.6,42.73,130294.0,36.2615,36.4483,36.1681,36.2785,130294.0
2018-09-11 09:35:00,42.73,42.73,42.6,42.63,38148.0,36.2785,36.2785,36.1681,36.1936,38148.0
2018-09-11 09:40:00,42.63,42.69,42.61,42.65,97397.0,36.1936,36.2445,36.1766,36.2106,97397.0
2018-09-11 09:45:00,42.65,42.68,42.62,42.66,93927.0,36.2106,36.236,36.1851,36.219,93927.0
2018-09-11 09:50:00,42.66,42.66,42.56,42.56,37413.0,36.219,36.219,36.1341,36.1341,37413.0
2018-09-11 09:55:00,42.56,42.66,42.55,42.66,24837.0,36.1341,36.219,36.1257,36.219,24837.0
2018-09-11 10:00:00,42.66,42.67,42.61,42.64,47499.0,36.219,36.2275,36.1766,36.2021,47499.0
2018-09-11 10:05:00,42.63,42.7,42.63,42.68,39317.0,36.1936,36.253,36.1936,36.236,39317.0
2018-09-11 10:10:00,42.69,42.75,42.68,42.7,37899.0,36.2445,36.2955,36.236,36.253,37899.0
2018-09-11 10:15:00,42.71,42.72,42.67,42.69,49806.0,36.2615,36.27,36.2275,36.2445,49806.0
2018-09-11 10:20:00,42.69,42.71,42.68,42.7,33946.0,36.2445,36.2615,36.236,36.253,33946.0
2018-09-11 10:25:00,42.7,42.71,42.69,42.71,27652.0,36.253,36.2615,36.2445,36.2615,27652.0
2018-09-11 10:30:00,42.7,42.75,42.7,42.72,110278.0,36.253,36.2955,36.253,36.27,110278.0
2018-09-11 10:35:00,42.72,42.72,42.63,42.65,162738.0,36.27,36.27,36.1936,36.2106,162738.0
2018-09-11 10:40:00,42.65,42.65,42.55,42.58,98657.0,36.2106,36.2106,36.1257,36.1511,98657.0
2018-09-11 10:45:00,42.58,42.59,42.56,42.58,42161.0,36.1511,36.1596,36.1341,36.1511,42161.0
2018-09-11 10:50:00,42.58,42.58,42.51,42.52,36573.0,36.1511,36.1511,36.0917,36.1002,36573.0
2018-09-11 10:55:00,42.52,42.52,42.49,42.51,39246.0,36.1002,36.1002,36.0747,36.0917,39246.0
2018-09-11 11:00:00,42.51,42.53,42.49,42.51,40724.0,36.0917,36.1087,36.0747,36.0917,40724.0
2018-09-11 11:05:00,42.51,42.55,42.5,42.54,46835.0,36.0917,36.1257,36.0832,36.1172,46835.0
2018-09-11 11:10:00,42.54,42.54,42.46,42.48,86312.0,36.1172,36.1172,36.0492,36.0662,86312.0
2018-09-11 11:15:00,42.48,42.49,42.33,42.34,205328.0,36.0662,36.0747,35.9389,35.9474,205328.0
2018-09-11 11:20:00,42.35,42.35,42.31,42.32,98814.0,35.9558,35.9558,35.9219,35.9304,98814.0
2018-09-11 11:25:00,42.32,42.46,42.3,42.43,76213.0,35.9304,36.0492,35.9134,36.0238,76213.0
2018-09-11 11:30:00,42.44,42.49,42.41,42.43,55412.0,36.0323,36.0747,36.0068,36.0238,55412.0
2018-09-11 11:35:00,42.42,42.44,42.38,42.38,27971.0,36.0153,36.0323,35.9813,35.9813,27971.0
2018-09-11 11:40:00,42.39,42.46,42.38,42.45,24054.0,35.9898,36.0492,35.9813,36.0408,24054.0
2018-09-11 11:45:00,42.44,42.48,42.42,42.43,33981.0,36.0323,36.0662,36.0153,36.0238,33981.0
2018-09-11 11:50:00,42.44,42.57,42.43,42.57,95045.0,36.0323,36.1426,36.0238,36.1426,95045.0
2018-09-11 11:55:00,42.57,42.64,42.56,42.64,41401.0,36.1426,36.2021,36.1341,36.2021,41401.0
2018-09-11 12:00:00,42.63,42.65,42.61,42.63,31713.0,36.1936,36.2106,36.1766,36.1936,31713.0
2018-09-11 12:05:00,42.64,42.65,42.62,42.65,25428.0,36.2021,36.2106,36.1851,36.2106,25428.0
2018-09-11 12:10:00,42.65,42.66,42.61,42.63,40257.0,36.2106,36.219,36.1766,36.1936,40257.0
2018-09-11 12:15:00,42.63,42.64,42.6,42.61,28233.0,36.1936,36.2021,36.1681,36.1766,28233.0
2018-09-11 12:20:00,42.61,42.62,42.6,42.61,22265.0,36.1766,36.1851,36.1681,36.1766,22265.0
2018-09-11 12:25:00,42.61,42.62,42.58,42.59,38843.0,36.1766,36.1851,36.1511,36.1596,38843.0
2018-09-11 12:30:00,42.59,42.61,42.55,42.57,67773.0,36.1596,36.1766,36.1257,36.1426,67773.0
2018-09-11 12:35:00,42.57,42.61,42.57,42.61,12989.0,36.1426,36.1766,36.1426,36.1766,12989.0
2018-09-11 12:40:00,42.61,42.62,42.61,42.62,12319.0,36.1766,36.1851,36.1766,36.1851,12319.0
2018-09-11 12:45:00,42.63,42.63,42.6,42.63,46515.0,36.1936,36.1936,36.1681,36.1936,46515.0
2018-09-11 12:50:00,42.63,42.64,42.6,42.63,79213.0,36.1936,36.2021,36.1681,36.1936,79213.0
2018-09-11 12:55:00,42.63,42.64,42.62,42.64,116687.0,36.1936,36.2021,36.1851,36.2021,116687.0
2018-09-11 13:00:00,42.64,42.68,42.63,42.68,38413.0,36.2021,36.236,36.1936,36.236,38413.0
2018-09-11 13:05:00,42.68,42.72,42.67,42.72,45999.0,36.236,36.27,36.2275,36.27,45999.0
2018-09-11 13:10:00,42.72,42.74,42.71,42.73,77044.0,36.27,36.287,36.2615,36.2785,77044.0
2018-09-11 13:15:00,42.73,42.74,42.72,42.73,42972.0,36.2785,36.287,36.27,36.2785,42972.0
2018-09-11 13:20:00,42.74,42.75,42.71,42.72,55098.0,36.287,36.2955,36.2615,36.27,55098.0
2018-09-11 13:25:00,42.72,42.76,42.71,42.75,39074.0,36.27,36.3039,36.2615,36.2955,39074.0
2018-09-11 13:30:00,42.75,42.76,42.74,42.75,44527.0,36.2955,36.3039,36.287,36.2955,44527.0
2018-09-11 13:35:00,42.75,42.77,42.74,42.77,36987.0,36.2955,36.3124,36.287,36.3124,36987.0
2018-09-11 13:40:00,42.76,42.77,42.75,42.76,47241.0,36.3039,36.3124,36.2955,36.3039,47241.0
2018-09-11 13:45:00,42.76,42.77,42.76,42.77,19954.0,36.3039,36.3124,36.3039,36.3124,19954.0
2018-09-11 13:50:00,42.77,42.79,42.76,42.79,53665.0,36.3124,36.3294,36.3039,36.3294,53665.0
2018-09-11 13:55:00,42.79,42.81,42.78,42.81,56423.0,36.3294,36.3464,36.3209,36.3464,56423.0
2018-09-11 14:00:00,42.8,42.82,42.79,42.82,89702.0,36.3379,36.3549,36.3294,36.3549,89702.0
2018-09-11 14:05:00,42.81,42.84,42.8,42.84,76948.0,36.3464,36.3719,36.3379,36.3719,76948.0
2018-09-11 14:10:00,42.84,42.86,42.82,42.83,29461.0,36.3719,36.3888,36.3549,36.3634,29461.0
2018-09-11 14:15:00,42.83,42.85,42.82,42.85,31841.0,36.3634,36.3804,36.3549,36.3804,31841.0
2018-09-11 14:20:00,42.84,42.84,42.79,42.79,53562.0,36.3719,36.3719,36.3294,36.3294,53562.0
2018-09-11 14:25:00,42.8,42.82,42.8,42.82,31409.0,36.3379,36.3549,36.3379,36.3549,31409.0
2018-09-11 14:30:00,42.82,42.84,42.8,42.81,86549.0,36.3549,36.3719,36.3379,36.3464,86549.0
2018-09-11 14:35:00,42.8,42.81,42.78,42.8,70712.0,36.3379,36.3464,36.3209,36.3379,70712.0
2018-09-11 14:40:00,42.79,42.84,42.79,42.83,37698.0,36.3294,36.3719,36.3294,36.3634,37698.0
2018-09-11 14:45:00,42.83,42.84,42.82,42.83,28833.0,36.3634,36.3719,36.3549,36.3634,28833.0
2018-09-11 14:50:00,42.83,42.87,42.8,42.86,396909.0,36.3634,36.3973,36.3379,36.3888,396909.0
2018-09-11 14:55:00,42.87,42.93,42.86,42.88,168255.0,36.3973,36.4483,36.3888,36.4058,168255.0
2018-09-11 15:00:00,42.88,42.89,42.87,42.88,20706.0,36.4058,36.4143,36.3973,36.4058,20706.0
2018-09-11 15:05:00,42.88,42.88,42.85,42.86,49907.0,36.4058,36.4058,36.3804,36.3888,49907.0
2018-09-11 15:10:00,42.86,42.86,42.85,42.86,27705.0,36.3888,36.3888,36.3804,36.3888,27705.0
2018-09-11 15:15:00,42.86,42.86,42.83,42.84,52312.0,36.3888,36.3888,36.3634,36.3719,52312.0
2018-09-11 15:20:00,42.83,42.86,42.82,42.85,43570.0,36.3634,36.3888,36.3549,36.3804,43570.0
2018-09-11 15:25:00,42.85,42.86,42.83,42.84,48363.0,36.3804,36.3888,36.3634,36.3719,48363.0
2018-09-11 15:30:00,42.84,42.85,42.82,42.84,92254.0,36.3719,36.3804,36.3549,36.3719,92254.0
2018-09-11 15:35:00,42.84,42.85,42.78,42.79,68445.0,36.3719,36.3804,36.3209,36.3294,68445.0
2018-09-11 15:40:00,42.79,42.82,42.78,42.81,181500.0,36.3294,36.3549,36.3209,36.3464,181500.0
2018-09-11 15:45:00,42.81,42.84,42.8,42.83,310702.0,36.3464,36.3719,36.3379,36.3634,310702.0
2018-09-11 15:50:00,42.83,42.84,42.77,42.84,531192.0,36.3634,36.3719,36.3124,36.3719,531192.0
2018-09-11 15:55:00,42.84,42.92,42.83,42.86,786484.0,36.3719,36.4398,36.3634,36.3888,786484.0
2018-09-12 09:30:00,42.86,43.03,42.79,43.01,143978.0,36.3888,36.5332,36.3294,36.5162,143978.0
2018-09-12 09:35:00,43.0,43.27,42.99,43.26,101970.0,36.5077,36.7369,36.4992,36.7285,101970.0
2018-09-12 09:40:00,43.26,43.29,43.2,43.28,81902.0,36.7285,36.7539,36.6775,36.7454,81902.0
2018-09-12 09:45:00,43.29,43.39,43.28,43.37,76711.0,36.7539,36.8388,36.7454,36.8218,76711.0
2018-09-12 09:50:00,43.36,43.48,43.33,43.47,47716.0,36.8134,36.9152,36.7879,36.9067,47716.0
2018-09-12 09:55:00,43.48,43.54,43.43,43.52,96395.0,36.9152,36.9662,36.8728,36.9492,96395.0
2018-09-12 10:00:00,43.53,43.55,43.46,43.54,71395.0,36.9577,36.9747,36.8983,36.9662,71395.0
2018-09-12 10:05:00,43.55,43.57,43.49,43.54,74805.0,36.9747,36.9916,36.9237,36.9662,74805.0
2018-09-12 10:10:00,43.54,43.57,43.5,43.52,51511.0,36.9662,36.9916,36.9322,36.9492,51511.0
2018-09-12 10:15:00,43.53,43.54,43.42,43.44,36905.0,36.9577,36.9662,36.8643,36.8813,36905.0
2018-09-12 10:20:00,43.43,43.45,43.34,43.38,73993.0,36.8728,36.8898,36.7964,36.8303,73993.0
2018-09-12 10:25:00,43.39,43.5,43.38,43.49,102478.0,36.8388,36.9322,36.8303,36.9237,102478.0
2018-09-12 10:30:00,43.49,43.54,43.47,43.54,55341.0,36.9237,36.9662,36.9067,36.9662,55341.0
2018-09-12 10:35:00,43.54,43.56,43.43,43.44,78627.0,36.9662,36.9832,36.8728,36.8813,78627.0
2018-09-12 10:40:00,43.44,43.44,43.35,43.38,52021.0,36.8813,36.8813,36.8049,36.8303,52021.0
2018-09-12 10:45:00,43.39,43.41,43.37,43.41,36851.0,36.8388,36.8558,36.8218,36.8558,36851.0
2018-09-12 10:50:00,43.4,43.44,43.33,43.36,60084.0,36.8473,36.8813,36.7879,36.8134,60084.0
2018-09-12 10:55:00,43.36,43.39,43.35,43.39,29454.0,36.8134,36.8388,36.8049,36.8388,29454.0
2018-09-12 11:00:00,43.39,43.4,43.32,43.34,36078.0,36.8388,36.8473,36.7794,36.7964,36078.0
2018-09-12 11:05:00,43.33,43.34,43.27,43.29,44394.0,36.7879,36.7964,36.7369,36.7539,44394.0
2018-09-12 11:10:00,43.29,43.37,43.29,43.32,60422.0,36.7539,36.8218,36.7539,36.7794,60422.0
2018-09-12 11:15:00,43.32,43.34,43.27,43.27,54589.0,36.7794,36.7964,36.7369,36.7369,54589.0
2018-09-12 11:20:00,43.27,43.28,43.23,43.26,69616.0,36.7369,36.7454,36.703,36.7285,69616.0
2018-09-12 11:25:00,43.26,43.26,43.22,43.26,56427.0,36.7285,36.7285,36.6945,36.7285,56427.0
2018-09-12 11:30:00,43.27,43.29,43.22,43.24,57702.0,36.7369,36.7539,36.6945,36.7115,57702.0
2018-09-12 11:35:00,43.23,43.29,43.23,43.29,46492.0,36.703,36.7539,36.703,36.7539,46492.0
2018-09-12 11:40:00,43.29,43.3,43.22,43.23,81019.0,36.7539,36.7624,36.6945,36.703,81019.0
2018-09-12 11:45:00,43.22,43.24,43.21,43.21,27854.0,36.6945,36.7115,36.686,36.686,27854.0
2018-09-12 11:50:00,43.21,43.23,43.16,43.16,76252.0,36.686,36.703,36.6436,36.6436,76252.0
2018-09-12 11:55:00,43.16,43.17,43.14,43.15,47393.0,36.6436,36.652,36.6266,36.6351,47393.0
2018-09-12 12:00:00,43.15,43.16,43.13,43.14,32101.0,36.6351,36.6436,36.6181,36.6266,32101.0
2018-09-12 12:05:00,43.14,43.2,43.12,43.12,87356.0,36.6266,36.6775,36.6096,36.6096,87356.0
2018-09-12 12:10:00,43.12,43.13,43.1,43.12,24992.0,36.6096,36.6181,36.5926,36.6096,24992.0
2018-09-12 12:15:00,43.12,43.16,43.11,43.16,18472.0,36.6096,36.6436,36.6011,36.6436,18472.0
2018-09-12 12:20:00,43.16,43.19,43.14,43.19,21556.0,36.6436,36.669,36.6266,36.669,21556.0
2018-09-12 12:25:00,43.19,43.25,43.18,43.24,87783.0,36.669,36.72,36.6605,36.7115,87783.0
2018-09-12 12:30:00,43.24,43.26,43.22,43.25,83220.0,36.7115,36.7285,36.6945,36.72,83220.0
2018-09-12 12:35:00,43.25,43.28,43.22,43.23,46179.0,36.72,36.7454,36.6945,36.703,46179.0
2018-09-12 12:40:00,43.23,43.26,43.22,43.26,20379.0,36.703,36.7285,36.6945,36.7285,20379.0
2018-09-12 12:45:00,43.26,43.28,43.25,43.27,13297.0,36.7285,36.7454,36.72,36.7369,13297.0
2018-09-12 12:50:00,43.27,43.3,43.25,43.25,30003.0,36.7369,36.7624,36.72,36.72,30003.0
2018-09-12 12:55:00,43.25,43.27,43.25,43.26,17055.0,36.72,36.7369,36.72,36.7285,17055.0
2018-09-12 13:00:00,43.26,43.27,43.22,43.23,41189.0,36.7285,36.7369,36.6945,36.703,41189.0
2018-09-12 13:05:00,43.23,43.24,43.21,43.22,7842.0,36.703,36.7115,36.686,36.6945,7842.0
2018-09-12 13:10:00,43.22,43.23,43.21,43.23,9598.0,36.6945,36.703,36.686,36.703,9598.0
2018-09-12 13:15:00,43.23,43.25,43.23,43.25,22487.0,36.703,36.72,36.703,36.72,22487.0
2018-09-12 13:20:00,43.25,43.28,43.25,43.27,26802.0,36.72,36.7454,36.72,36.7369,26802.0
2018-09-12 13:25:00,43.27,43.29,43.26,43.28,46107.0,36.7369,36.7539,36.7285,36.7454,46107.0
2018-09-12 13:30:00,43.29,43.32,43.28,43.32,18508.0,36.7539,36.7794,36.7454,36.7794,18508.0
2018-09-12 13:35:00,43.32,43.32,43.31,43.32,8826.0,36.7794,36.7794,36.7709,36.7794,8826.0
2018-09-12 13:40:00,43.32,43.36,43.31,43.34,33588.0,36.7794,36.8134,36.7709,36.7964,33588.0
2018-09-12 13:45:00,43.34,43.35,43.33,43.34,24345.0,36.7964,36.8049,36.7879,36.7964,24345.0
2018-09-12 13:50:00,43.34,43.35,43.31,43.35,14932.0,36.7964,36.8049,36.7709,36.8049,14932.0
2018-09-12 13:55:00,43.35,43.38,43.34,43.37,20880.0,36.8049,36.8303,36.7964,36.8218,20880.0
2018-09-12 14:00:00,43.38,43.38,43.32,43.32,29201.0,36.8303,36.8303,36.7794,36.7794,29201.0
2018-09-12 14:05:00,43.33,43.35,43.31,43.34,27640.0,36.7879,36.8049,36.7709,36.7964,27640.0
2018-09-12 14:10:00,43.35,43.36,43.33,43.36,25363.0,36.8049,36.8134,36.7879,36.8134,25363.0
2018-09-12 14:15:00,43.36,43.41,43.35,43.41,37505.0,36.8134,36.8558,36.8049,36.8558,37505.0
2018-09-12 14:20:00,43.41,43.42,43.39,43.41,35792.0,36.8558,36.8643,36.8388,36.8558,35792.0
2018-09-12 14:25:00,43.41,43.43,43.36,43.39,50988.0,36.8558,36.8728,36.8134,36.8388,50988.0
2018-09-12 14:30:00,43.39,43.4,43.37,43.39,32817.0,36.8388,36.8473,36.8218,36.8388,32817.0
2018-09-12 14:35:00,43.39,43.42,43.38,43.41,34066.0,36.8388,36.8643,36.8303,36.8558,34066.0
2018-09-12 14:40:00,43.4,43.41,43.38,43.39,23078.0,36.8473,36.8558,36.8303,36.8388,23078.0
2018-09-12 14:45:00,43.39,43.4,43.35,43.38,52285.0,36.8388,36.8473,36.8049,36.8303,52285.0
2018-09-12 14:50:00,43.38,43.4,43.37,43.4,27794.0,36.8303,36.8473,36.8218,36.8473,27794.0
2018-09-12 14:55:00,43.4,43.42,43.37,43.37,49466.0,36.8473,36.8643,36.8218,36.8218,49466.0
2018-09-12 15:00:00,43.37,43.38,43.37,43.38,19395.0,36.8218,36.8303,36.8218,36.8303,19395.0
2018-09-12 15:05:00,43.38,43.39,43.37,43.39,39390.0,36.8303,36.8388,36.8218,36.8388,39390.0
2018-09-12 15:10:00,43.39,43.4,43.35,43.36,64721.0,36.8388,36.8473,36.8049,36.8134,64721.0
2018-09-12 15:15:00,43.36,43.39,43.35,43.38,57361.0,36.8134,36.8388,36.8049,36.8303,57361.0
2018-09-12 15:20:00,43.39,43.4,43.37,43.38,36256.0,36.8388,36.8473,36.8218,36.8303,36256.0
2018-09-12 15:25:00,43.39,43.4,43.38,43.39,39359.0,36.8388,36.8473,36.8303,36.8388,39359.0
2018-09-12 15:30:00,43.39,43.39,43.36,43.37,57254.0,36.8388,36.8388,36.8134,36.8218,57254.0
2018-09-12 15:35:00,43.36,43.39,43.36,43.39,68614.0,36.8134,36.8388,36.8134,36.8388,68614.0
2018-09-12 15:40:00,43.39,43.42,43.38,43.41,116002.0,36.8388,36.8643,36.8303,36.8558,116002.0
2018-09-12 15:45:00,43.41,43.42,43.38,43.4,100213.0,36.8558,36.8643,36.8303,36.8473,100213.0
2018-09-12 15:50:00,43.4,43.42,43.36,43.41,223495.0,36.8473,36.8643,36.8134,36.8558,223495.0
2018-09-12 15:55:00,43.4,43.41,43.35,43.35,268205.0,36.8473,36.8558,36.8049,36.8049,268205.0
2018-09-13 09:30:00,43.51,43.59,43.27,43.27,153434.0,36.9407,37.0086,36.7369,36.7369,153434.0
2018-09-13 09:35:00,43.29,43.35,43.2,43.35,53629.0,36.7539,36.8049,36.6775,36.8049,53629.0
2018-09-13 09:40:00,43.36,43.41,43.31,43.34,60163.0,36.8134,36.8558,36.7709,36.7964,60163.0
2018-09-13 09:45:00,43.35,43.44,43.34,43.44,53232.0,36.8049,36.8813,36.7964,36.8813,53232.0
2018-09-13 09:50:00,43.44,43.61,43.44,43.59,283992.0,36.8813,37.0256,36.8813,37.0086,283992.0
2018-09-13 09:55:00,43.59,43.64,43.54,43.55,97629.0,37.0086,37.0511,36.9662,36.9747,97629.0
2018-09-13 10:00:00,43.56,43.67,43.56,43.66,53204.0,36.9832,37.0766,36.9832,37.0681,53204.0
2018-09-13 10:05:00,43.66,43.67,43.62,43.65,35198.0,37.0681,37.0766,37.0341,37.0596,35198.0
2018-09-13 10:10:00,43.65,43.66,43.61,43.63,63493.0,37.0596,37.0681,37.0256,37.0426,63493.0
2018-09-13 10:15:00,43.64,43.69,43.57,43.66,79282.0,37.0511,37.0935,36.9916,37.0681,79282.0
2018-09-13 10:20:00,43.66,43.76,43.66,43.73,37153.0,37.0681,37.153,37.0681,37.1275,37153.0
2018-09-13 10:25:00,43.73,43.75,43.68,43.72,65273.0,37.1275,37.1445,37.085,37.119,65273.0
2018-09-13 10:30:00,43.72,43.77,43.64,43.66,66814.0,37.119,37.1615,37.0511,37.0681,66814.0
2018-09-13 10:35:00,43.65,43.69,43.65,43.66,29368.0,37.0596,37.0935,37.0596,37.0681,29368.0
2018-09-13 10:40:00,43.66,43.69,43.63,43.64,36818.0,37.0681,37.0935,37.0426,37.0511,36818.0
2018-09-13 10:45:00,43.65,43.65,43.59,43.59,41203.0,37.0596,37.0596,37.0086,37.0086,41203.0
2018-09-13 10:50:00,43.59,43.59,43.54,43.55,44753.0,37.0086,37.0086,36.9662,36.9747,44753.0
2018-09-13 10:55:00,43.54,43.56,43.53,43.54,37589.0,36.9662,36.9832,36.9577,36.9662,37589.0
2018-09-13 11:00:00,43.54,43.54,43.49,43.52,35162.0,36.9662,36.9662,36.9237,36.9492,35162.0
2018-09-13 11:05:00,43.52,43.55,43.49,43.54,58080.0,36.9492,36.9747,36.9237,36.9662,58080.0
2018-09-13 11:10:00,43.55,43.59,43.54,43.55,83819.0,36.9747,37.0086,36.9662,36.9747,83819.0
2018-09-13 11:15:00,43.55,43.59,43.55,43.56,38558.0,36.9747,37.0086,36.9747,36.9832,38558.0
2018-09-13 11:20:00,43.57,43.57,43.55,43.57,17659.0,36.9916,36.9916,36.9747,36.9916,17659.0
2018-09-13 11:25:00,43.56,43.57,43.49,43.52,170396.0,36.9832,36.9916,36.9237,36.9492,170396.0
2018-09-13 11:30:00,43.51,43.54,43.51,43.53,33206.0,36.9407,36.9662,36.9407,36.9577,33206.0
2018-09-13 11:35:00,43.52,43.58,43.51,43.58,67290.0,36.9492,37.0001,36.9407,37.0001,67290.0
2018-09-13 11:40:00,43.57,43.58,43.53,43.57,107816.0,36.9916,37.0001,36.9577,36.9916,107816.0
2018-09-13 11:45:00,43.57,43.61,43.55,43.61,28929.0,36.9916,37.0256,36.9747,37.0256,28929.0
2018-09-13 11:50:00,43.61,43.62,43.6,43.62,16336.0,37.0256,37.0341,37.0171,37.0341,16336.0
2018-09-13 11:55:00,43.62,43.63,43.6,43.63,21753.0,37.0341,37.0426,37.0171,37.0426,21753.0
2018-09-13 12:00:00,43.63,43.63,43.59,43.63,46543.0,37.0426,37.0426,37.0086,37.0426,46543.0
2018-09-13 12:05:00,43.63,43.65,43.62,43.65,15347.0,37.0426,37.0596,37.0341,37.0596,15347.0
2018-09-13 12:10:00,43.65,43.7,43.64,43.69,31774.0,37.0596,37.102,37.0511,37.0935,31774.0
2018-09-13 12:15:00,43.68,43.7,43.66,43.7,115478.0,37.085,37.102,37.0681,37.102,115478.0
2018-09-13 12:20:00,43.71,43.73,43.69,43.72,27358.0,37.1105,37.1275,37.0935,37.119,27358.0
2018-09-13 12:25:00,43.72,43.72,43.7,43.72,221272.0,37.119,37.119,37.102,37.119,221272.0
2018-09-13 12:30:00,43.72,43.73,43.68,43.7,29248.0,37.119,37.1275,37.085,37.102,29248.0
2018-09-13 12:35:00,43.7,43.71,43.68,43.69,19071.0,37.102,37.1105,37.085,37.0935,19071.0
2018-09-13 12:40:00,43.68,43.69,43.66,43.66,18537.0,37.085,37.0935,37.0681,37.0681,18537.0
2018-09-13 12:45:00,43.66,43.69,43.66,43.66,27671.0,37.0681,37.0935,37.0681,37.0681,27671.0
2018-09-13 12:50:00,43.66,43.71,43.64,43.7,37785.0,37.0681,37.1105,37.0511,37.102,37785.0
2018-09-13 12:55:00,43.71,43.72,43.7,43.72,33505.0,37.1105,37.119,37.102,37.119,33505.0
2018-09-13 13:00:00,43.71,43.72,43.68,43.69,20948.0,37.1105,37.119,37.085,37.0935,20948.0
2018-09-13 13:05:00,43.69,43.7,43.67,43.67,28907.0,37.0935,37.102,37.0766,37.0766,28907.0
2018-09-13 13:10:00,43.68,43.69,43.66,43.66,11200.0,37.085,37.0935,37.0681,37.0681,11200.0
2018-09-13 13:15:00,43.66,43.67,43.64,43.65,31535.0,37.0681,37.0766,37.0511,37.0596,31535.0
2018-09-13 13:20:00,43.66,43.68,43.64,43.68,15318.0,37.0681,37.085,37.0511,37.085,15318.0
2018-09-13 13:25:00,43.67,43.68,43.66,43.66,19447.0,37.0766,37.085,37.0681,37.0681,19447.0
2018-09-13 13:30:00,43.66,43.67,43.63,43.65,38618.0,37.0681,37.0766,37.0426,37.0596,38618.0
2018-09-13 13:35:00,43.64,43.67,43.64,43.66,27437.0,37.0511,37.0766,37.0511,37.0681,27437.0
2018-09-13 13:40:00,43.66,43.7,43.66,43.7,23601.0,37.0681,37.102,37.0681,37.102,23601.0
2018-09-13 13:45:00,43.7,43.72,43.69,43.7,34264.0,37.102,37.119,37.0935,37.102,34264.0
2018-09-13 13:50:00,43.69,43.71,43.69,43.7,82929.0,37.0935,37.1105,37.0935,37.102,82929.0
2018-09-13 13:55:00,43.7,43.73,43.69,43.73,35028.0,37.102,37.1275,37.0935,37.1275,35028.0
2018-09-13 14:00:00,43.73,43.78,43.7,43.72,290771.0,37.1275,37.1699,37.102,37.119,290771.0
2018-09-13 14:05:00,43.72,43.75,43.72,43.74,31689.0,37.119,37.1445,37.119,37.136,31689.0
2018-09-13 14:10:00,43.75,43.78,43.73,43.73,31808.0,37.1445,37.1699,37.1275,37.1275,31808.0
2018-09-13 14:15:00,43.74,43.77,43.73,43.76,29904.0,37.136,37.1615,37.1275,37.153,29904.0
2018-09-13 14:20:00,43.77,43.77,43.74,43.75,28085.0,37.1615,37.1615,37.136,37.1445,28085.0
2018-09-13 14:25:00,43.75,43.79,43.74,43.75,29209.0,37.1445,37.1784,37.136,37.1445,29209.0
2018-09-13 14:30:00,43.75,43.76,43.73,43.76,22555.0,37.1445,37.153,37.1275,37.153,22555.0
2018-09-13 14:35:00,43.76,43.76,43.73,43.75,17761.0,37.153,37.153,37.1275,37.1445,17761.0
2018-09-13 14:40:00,43.74,43.76,43.73,43.76,20399.0,37.136,37.153,37.1275,37.153,20399.0
2018-09-13 14:45:00,43.76,43.77,43.74,43.75,44818.0,37.153,37.1615,37.136,37.1445,44818.0
2018-09-13 14:50:00,43.75,43.77,43.75,43.77,46141.0,37.1445,37.1615,37.1445,37.1615,46141.0
2018-09-13 14:55:00,43.77,43.79,43.76,43.77,29750.0,37.1615,37.1784,37.153,37.1615,29750.0
2018-09-13 15:00:00,43.76,43.77,43.74,43.75,79125.0,37.153,37.1615,37.136,37.1445,79125.0
2018-09-13 15:05:00,43.75,43.76,43.74,43.75,51343.0,37.1445,37.153,37.136,37.1445,51343.0
2018-09-13 15:10:00,43.76,43.78,43.74,43.77,67309.0,37.153,37.1699,37.136,37.1615,67309.0
2018-09-13 15:15:00,43.77,43.81,43.77,43.79,59547.0,37.1615,37.1954,37.1615,37.1784,59547.0
2018-09-13 15:20:00,43.79,43.81,43.76,43.8,166155.0,37.1784,37.1954,37.153,37.1869,166155.0
2018-09-13 15:25:00,43.8,43.82,43.8,43.82,52760.0,37.1869,37.2039,37.1869,37.2039,52760.0
2018-09-13 15:30:00,43.82,43.85,43.81,43.84,78553.0,37.2039,37.2294,37.1954,37.2209,78553.0
2018-09-13 15:35:00,43.84,43.86,43.83,43.86,93516.0,37.2209,37.2379,37.2124,37.2379,93516.0
2018-09-13 15:40:00,43.86,43.88,43.8,43.82,116112.0,37.2379,37.2548,37.1869,37.2039,116112.0
2018-09-13 15:45:00,43.82,43.84,43.81,43.83,154333.0,37.2039,37.2209,37.1954,37.2124,154333.0
2018-09-13 15:50:00,43.83,43.86,43.82,43.84,190211.0,37.2124,37.2379,37.2039,37.2209,190211.0
2018-09-13 15:55:00,43.84,43.88,43.83,43.87,339848.0,37.2209,37.2548,37.2124,37.2464,339848.0
2018-09-14 09:30:00,43.74,43.95,43.74,43.89,139843.0,37.136,37.3143,37.136,37.2633,139843.0
2018-09-14 09:35:00,43.9,43.92,43.83,43.91,52289.0,37.2718,37.2888,37.2124,37.2803,52289.0
2018-09-14 09:40:00,43.91,44.0,43.88,43.95,63324.0,37.2803,37.3567,37.2548,37.3143,63324.0
2018-09-14 09:45:00,43.95,43.97,43.85,43.85,72313.0,37.3143,37.3313,37.2294,37.2294,72313.0
2018-09-14 09:50:00,43.85,43.89,43.83,43.84,37436.0,37.2294,37.2633,37.2124,37.2209,37436.0
2018-09-14 09:55:00,43.84,43.88,43.83,43.84,50674.0,37.2209,37.2548,37.2124,37.2209,50674.0
2018-09-14 10:00:00,43.84,43.84,43.7,43.76,87315.0,37.2209,37.2209,37.102,37.153,87315.0
2018-09-14 10:05:00,43.75,43.76,43.63,43.64,164149.0,37.1445,37.153,37.0426,37.0511,164149.0
2018-09-14 10:10:00,43.65,43.7,43.56,43.59,169984.0,37.0596,37.102,36.9832,37.0086,169984.0
2018-09-14 10:15:00,43.59,43.61,43.54,43.56,56906.0,37.0086,37.0256,36.9662,36.9832,56906.0
2018-09-14 10:20:00,43.56,43.57,43.45,43.49,105008.0,36.9832,36.9916,36.8898,36.9237,105008.0
2018-09-14 10:25:00,43.49,43.5,43.42,43.43,88792.0,36.9237,36.9322,36.8643,36.8728,88792.0
2018-09-14 10:30:00,43.44,43.57,43.43,43.54,97916.0,36.8813,36.9916,36.8728,36.9662,97916.0
2018-09-14 10:35:00,43.55,43.59,43.5,43.54,44819.0,36.9747,37.0086,36.9322,36.9662,44819.0
2018-09-14 10:40:00,43.54,43.57,43.5,43.55,37934.0,36.9662,36.9916,36.9322,36.9747,37934.0
2018-09-14 10:45:00,43.55,43.57,43.44,43.47,77870.0,36.9747,36.9916,36.8813,36.9067,77870.0
2018-09-14 10:50:00,43.46,43.56,43.45,43.55,79477.0,36.8983,36.9832,36.8898,36.9747,79477.0
2018-09-14 10:55:00,43.55,43.69,43.55,43.63,99829.0,36.9747,37.0935,36.9747,37.0426,99829.0
2018-09-14 11:00:00,43.64,43.67,43.6,43.61,41540.0,37.0511,37.0766,37.0171,37.0256,41540.0
2018-09-14 11:05:00,43.62,43.63,43.6,43.63,21028.0,37.0341,37.0426,37.0171,37.0426,21028.0
2018-09-14 11:10:00,43.63,43.64,43.57,43.59,33097.0,37.0426,37.0511,36.9916,37.0086,33097.0
2018-09-14 11:15:00,43.59,43.63,43.58,43.63,37681.0,37.0086,37.0426,37.0001,37.0426,37681.0
2018-09-14 11:20:00,43.63,43.64,43.62,43.63,21681.0,37.0426,37.0511,37.0341,37.0426,21681.0
2018-09-14 11:25:00,43.63,43.68,43.62,43.64,43193.0,37.0426,37.085,37.0341,37.0511,43193.0
2018-09-14 11:30:00,43.64,43.69,43.64,43.66,29225.0,37.0511,37.0935,37.0511,37.0681,29225.0
2018-09-14 11:35:00,43.66,43.7,43.64,43.7,34532.0,37.0681,37.102,37.0511,37.102,34532.0
2018-09-14 11:40:00,43.7,43.7,43.67,43.68,19800.0,37.102,37.102,37.0766,37.085,19800.0
2018-09-14 11:45:00,43.68,43.71,43.68,43.69,33661.0,37.085,37.1105,37.085,37.0935,33661.0
2018-09-14 11:50:00,43.69,43.7,43.67,43.68,24134.0,37.0935,37.102,37.0766,37.085,24134.0
2018-09-14 11:55:00,43.69,43.72,43.68,43.7,18017.0,37.0935,37.119,37.085,37.102,18017.0
2018-09-14 12:00:00,43.7,43.71,43.61,43.67,83035.0,37.102,37.1105,37.0256,37.0766,83035.0
2018-09-14 12:05:00,43.67,43.68,43.63,43.66,35705.0,37.0766,37.085,37.0426,37.0681,35705.0
2018-09-14 12:10:00,43.66,43.67,43.62,43.65,23087.0,37.0681,37.0766,37.0341,37.0596,23087.0
2018-09-14 12:15:00,43.64,43.64,43.6,43.61,34960.0,37.0511,37.0511,37.0171,37.0256,34960.0
2018-09-14 12:20:00,43.61,43.63,43.6,43.62,22141.0,37.0256,37.0426,37.0171,37.0341,22141.0
2018-09-14 12:25:00,43.62,43.62,43.6,43.61,22148.0,37.0341,37.0341,37.0171,37.0256,22148.0
2018-09-14 12:30:00,43.61,43.62,43.56,43.57,40519.0,37.0256,37.0341,36.9832,36.9916,40519.0
2018-09-14 12:35:00,43.57,43.59,43.56,43.57,17055.0,36.9916,37.0086,36.9832,36.9916,17055.0
2018-09-14 12:40:00,43.57,43.59,43.55,43.59,17492.0,36.9916,37.0086,36.9747,37.0086,17492.0
2018-09-14 12:45:00,43.58,43.6,43.57,43.59,23513.0,37.0001,37.0171,36.9916,37.0086,23513.0
2018-09-14 12:50:00,43.6,43.62,43.58,43.61,19785.0,37.0171,37.0341,37.0001,37.0256,19785.0
2018-09-14 12:55:00,43.61,43.63,43.6,43.63,13445.0,37.0256,37.0426,37.0171,37.0426,13445.0
2018-09-14 13:00:00,43.63,43.64,43.61,43.64,19067.0,37.0426,37.0511,37.0256,37.0511,19067.0
2018-09-14 13:05:00,43.64,43.65,43.62,43.62,28840.0,37.0511,37.0596,37.0341,37.0341,28840.0
2018-09-14 13:10:00,43.61,43.62,43.57,43.57,17994.0,37.0256,37.0341,36.9916,36.9916,17994.0
2018-09-14 13:15:00,43.57,43.63,43.57,43.63,31531.0,36.9916,37.0426,36.9916,37.0426,31531.0
2018-09-14 13:20:00,43.63,43.65,43.62,43.64,27063.0,37.0426,37.0596,37.0341,37.0511,27063.0
2018-09-14 13:25:00,43.64,43.68,43.63,43.68,27647.0,37.0511,37.085,37.0426,37.085,27647.0
2018-09-14 13:30:00,43.68,43.7,43.67,43.68,45549.0,37.085,37.102,37.0766,37.085,45549.0
2018-09-14 13:35:00,43.68,43.7,43.67,43.68,16696.0,37.085,37.102,37.0766,37.085,16696.0
2018-09-14 13:40:00,43.68,43.7,43.67,43.7,9945.0,37.085,37.102,37.0766,37.102,9945.0
2018-09-14 13:45:00,43.7,43.7,43.66,43.66,59343.0,37.102,37.102,37.0681,37.0681,59343.0
2018-09-14 13:50:00,43.67,43.68,43.66,43.68,16565.0,37.0766,37.085,37.0681,37.085,16565.0
2018-09-14 13:55:00,43.68,43.69,43.67,43.68,13556.0,37.085,37.0935,37.0766,37.085,13556.0
2018-09-14 14:00:00,43.68,43.69,43.67,43.68,30281.0,37.085,37.0935,37.0766,37.085,30281.0
2018-09-14 14:05:00,43.68,43.68,43.65,43.66,19246.0,37.085,37.085,37.0596,37.0681,19246.0
2018-09-14 14:10:00,43.66,43.66,43.63,43.66,46444.0,37.0681,37.0681,37.0426,37.0681,46444.0
2018-09-14 14:15:00,43.65,43.67,43.65,43.66,10767.0,37.0596,37.0766,37.0596,37.0681,10767.0
2018-09-14 14:20:00,43.65,43.7,43.65,43.7,16610.0,37.0596,37.102,37.0596,37.102,16610.0
2018-09-14 14:25:00,43.7,43.71,43.69,43.71,32842.0,37.102,37.1105,37.0935,37.1105,32842.0
2018-09-14 14:30:00,43.7,43.74,43.69,43.73,26324.0,37.102,37.136,37.0935,37.1275,26324.0
2018-09-14 14:35:00,43.73,43.75,43.72,43.75,163194.0,37.1275,37.1445,37.119,37.1445,163194.0
2018-09-14 14:40:00,43.75,43.77,43.74,43.75,38585.0,37.1445,37.1615,37.136,37.1445,38585.0
2018-09-14 14:45:00,43.76,43.76,43.73,43.73,30561.0,37.153,37.153,37.1275,37.1275,30561.0
2018-09-14 14:50:00,43.74,43.77,43.74,43.76,30036.0,37.136,37.1615,37.136,37.153,30036.0
2018-09-14 14:55:00,43.76,43.77,43.75,43.76,25181.0,37.153,37.1615,37.1445,37.153,25181.0
2018-09-14 15:00:00,43.76,43.78,43.75,43.77,28790.0,37.153,37.1699,37.1445,37.1615,28790.0
2018-09-14 15:05:00,43.77,43.82,43.77,43.79,69190.0,37.1615,37.2039,37.1615,37.1784,69190.0
2018-09-14 15:10:00,43.79,43.8,43.77,43.77,17726.0,37.1784,37.1869,37.1615,37.1615,17726.0
2018-09-14 15:15:00,43.77,43.78,43.77,43.77,16924.0,37.1615,37.1699,37.1615,37.1615,16924.0
2018-09-14 15:20:00,43.77,43.78,43.77,43.78,16528.0,37.1615,37.1699,37.1615,37.1699,16528.0
2018-09-14 15:25:00,43.78,43.79,43.76,43.76,44034.0,37.1699,37.1784,37.153,37.153,44034.0
2018-09-14 15:30:00,43.76,43.77,43.73,43.76,82228.0,37.153,37.1615,37.1275,37.153,82228.0
2018-09-14 15:35:00,43.75,43.76,43.74,43.76,38602.0,37.1445,37.153,37.136,37.153,38602.0
2018-09-14 15:40:00,43.75,43.77,43.73,43.76,74285.0,37.1445,37.1615,37.1275,37.153,74285.0
2018-09-14 15:45:00,43.76,43.81,43.76,43.8,70701.0,37.153,37.1954,37.153,37.1869,70701.0
2018-09-14 15:50:00,43.81,43.83,43.77,43.82,167589.0,37.1954,37.2124,37.1615,37.2039,167589.0
2018-09-14 15:55:00,43.82,43.83,43.79,43.81,268604.0,37.2039,37.2124,37.1784,37.1954,268604.0
2018-09-17 09:30:00,43.75,43.98,43.58,43.59,161855.0,37.1445,37.3397,37.0001,37.0086,161855.0
2018-09-17 09:35:00,43.59,43.79,43.59,43.78,65811.0,37.0086,37.1784,37.0086,37.1699,65811.0
2018-09-17 09:40:00,43.78,43.86,43.74,43.75,74450.0,37.1699,37.2379,37.136,37.1445,74450.0
2018-09-17 09:45:00,43.74,43.74,43.59,43.65,114072.0,37.136,37.136,37.0086,37.0596,114072.0
2018-09-17 09:50:00,43.65,43.66,43.62,43.66,174713.0,37.0596,37.0681,37.0341,37.0681,174713.0
2018-09-17 09:55:00,43.65,43.66,43.59,43.62,42099.0,37.0596,37.0681,37.0086,37.0341,42099.0
2018-09-17 10:00:00,43.62,43.7,43.61,43.7,82260.0,37.0341,37.102,37.0256,37.102,82260.0
2018-09-17 10:05:00,43.7,43.8,43.7,43.76,232093.0,37.102,37.1869,37.102,37.153,232093.0
2018-09-17 10:10:00,43.77,43.78,43.7,43.73,52977.0,37.1615,37.1699,37.102,37.1275,52977.0
2018-09-17 10:15:00,43.73,43.78,43.68,43.69,50844.0,37.1275,37.1699,37.085,37.0935,50844.0
2018-09-17 10:20:00,43.68,43.74,43.67,43.71,34764.0,37.085,37.136,37.0766,37.1105,34764.0
2018-09-17 10:25:00,43.72,43.72,43.68,43.69,44654.0,37.119,37.119,37.085,37.0935,44654.0
2018-09-17 10:30:00,43.68,43.69,43.62,43.63,54370.0,37.085,37.0935,37.0341,37.0426,54370.0
2018-09-17 10:35:00,43.64,43.64,43.54,43.55,84701.0,37.0511,37.0511,36.9662,36.9747,84701.0
2018-09-17 10:40:00,43.55,43.68,43.55,43.68,60164.0,36.9747,37.085,36.9747,37.085,60164.0
2018-09-17 10:45:00,43.68,43.7,43.63,43.64,68223.0,37.085,37.102,37.0426,37.0511,68223.0
2018-09-17 10:50:00,43.64,43.64,43.55,43.58,40439.0,37.0511,37.0511,36.9747,37.0001,40439.0
2018-09-17 10:55:00,43.57,43.61,43.53,43.61,165471.0,36.9916,37.0256,36.9577,37.0256,165471.0
2018-09-17 11:00:00,43.61,43.65,43.55,43.55,40978.0,37.0256,37.0596,36.9747,36.9747,40978.0
2018-09-17 11:05:00,43.55,43.55,43.46,43.53,106717.0,36.9747,36.9747,36.8983,36.9577,106717.0
2018-09-17 11:10:00,43.52,43.55,43.5,43.52,43644.0,36.9492,36.9747,36.9322,36.9492,43644.0
2018-09-17 11:15:00,43.53,43.53,43.45,43.52,51831.0,36.9577,36.9577,36.8898,36.9492,51831.0
2018-09-17 11:20:00,43.51,43.52,43.44,43.44,48706.0,36.9407,36.9492,36.8813,36.8813,48706.0
2018-09-17 11:25:00,43.44,43.46,43.41,43.45,53464.0,36.8813,36.8983,36.8558,36.8898,53464.0
2018-09-17 11:30:00,43.45,43.5,43.45,43.5,48859.0,36.8898,36.9322,36.8898,36.9322,48859.0
2018-09-17 11:35:00,43.5,43.53,43.46,43.48,50437.0,36.9322,36.9577,36.8983,36.9152,50437.0
2018-09-17 11:40:00,43.48,43.49,43.43,43.43,48329.0,36.9152,36.9237,36.8728,36.8728,48329.0
2018-09-17 11:45:00,43.43,43.47,43.41,43.45,50764.0,36.8728,36.9067,36.8558,36.8898,50764.0
2018-09-17 11:50:00,43.45,43.49,43.44,43.48,31168.0,36.8898,36.9237,36.8813,36.9152,31168.0
2018-09-17 11:55:00,43.48,43.48,43.43,43.43,37948.0,36.9152,36.9152,36.8728,36.8728,37948.0
2018-09-17 12:00:00,43.44,43.44,43.36,43.39,40849.0,36.8813,36.8813,36.8134,36.8388,40849.0
2018-09-17 12:05:00,43.38,43.41,43.36,43.41,43348.0,36.8303,36.8558,36.8134,36.8558,43348.0
2018-09-17 12:10:00,43.41,43.41,43.37,43.39,43015.0,36.8558,36.8558,36.8218,36.8388,43015.0
2018-09-17 12:15:00,43.39,43.41,43.37,43.41,40844.0,36.8388,36.8558,36.8218,36.8558,40844.0
2018-09-17 12:20:00,43.41,43.43,43.36,43.43,46702.0,36.8558,36.8728,36.8134,36.8728,46702.0
2018-09-17 12:25:00,43.42,43.42,43.37,43.4,61488.0,36.8643,36.8643,36.8218,36.8473,61488.0
2018-09-17 12:30:00,43.41,43.42,43.36,43.4,44158.0,36.8558,36.8643,36.8134,36.8473,44158.0
2018-09-17 12:35:00,43.4,43.4,43.35,43.37,51172.0,36.8473,36.8473,36.8049,36.8218,51172.0
2018-09-17 12:40:00,43.37,43.43,43.36,43.4,45188.0,36.8218,36.8728,36.8134,36.8473,45188.0
2018-09-17 12:45:00,43.41,43.41,43.36,43.38,29275.0,36.8558,36.8558,36.8134,36.8303,29275.0
2018-09-17 12:50:00,43.38,43.4,43.36,43.37,41009.0,36.8303,36.8473,36.8134,36.8218,41009.0
2018-09-17 12:55:00,43.37,43.43,43.36,43.43,60025.0,36.8218,36.8728,36.8134,36.8728,60025.0
2018-09-17 13:00:00,43.41,43.44,43.39,43.44,34448.0,36.8558,36.8813,36.8388,36.8813,34448.0
2018-09-17 13:05:00,43.45,43.5,43.44,43.46,127254.0,36.8898,36.9322,36.8813,36.8983,127254.0
2018-09-17 13:10:00,43.46,43.47,43.42,43.44,48710.0,36.8983,36.9067,36.8643,36.8813,48710.0
2018-09-17 13:15:00,43.44,43.48,43.43,43.46,19737.0,36.8813,36.9152,36.8728,36.8983,19737.0
2018-09-17 13:20:00,43.46,43.54,43.46,43.52,56419.0,36.8983,36.9662,36.8983,36.9492,56419.0
2018-09-17 13:25:00,43.51,43.53,43.49,43.51,21613.0,36.9407,36.9577,36.9237,36.9407,21613.0
2018-09-17 13:30:00,43.51,43.56,43.5,43.51,45707.0,36.9407,36.9832,36.9322,36.9407,45707.0
2018-09-17 13:35:00,43.52,43.59,43.51,43.59,118203.0,36.9492,37.0086,36.9407,37.0086,118203.0
2018-09-17 13:40:00,43.59,43.6,43.55,43.57,23401.0,37.0086,37.0171,36.9747,36.9916,23401.0
2018-09-17 13:45:00,43.56,43.57,43.55,43.57,33623.0,36.9832,36.9916,36.9747,36.9916,33623.0
2018-09-17 13:50:00,43.56,43.57,43.54,43.56,45531.0,36.9832,36.9916,36.9662,36.9832,45531.0
2018-09-17 13:55:00,43.57,43.57,43.55,43.55,18401.0,36.9916,36.9916,36.9747,36.9747,18401.0
2018-09-17 14:00:00,43.56,43.58,43.55,43.55,29905.0,36.9832,37.0001,36.9747,36.9747,29905.0
2018-09-17 14:05:00,43.55,43.56,43.55,43.56,49955.0,36.9747,36.9832,36.9747,36.9832,49955.0
2018-09-17 14:10:00,43.55,43.58,43.55,43.56,19398.0,36.9747,37.0001,36.9747,36.9832,19398.0
2018-09-17 14:15:00,43.56,43.59,43.55,43.59,23338.0,36.9832,37.0086,36.9747,37.0086,23338.0
2018-09-17 14:20:00,43.59,43.6,43.57,43.59,15663.0,37.0086,37.0171,36.9916,37.0086,15663.0
2018-09-17 14:25:00,43.59,43.6,43.56,43.58,33199.0,37.0086,37.0171,36.9832,37.0001,33199.0
2018-09-17 14:30:00,43.58,43.58,43.56,43.58,38260.0,37.0001,37.0001,36.9832,37.0001,38260.0
2018-09-17 14:35:00,43.58,43.59,43.57,43.59,28777.0,37.0001,37.0086,36.9916,37.0086,28777.0
2018-09-17 14:40:00,43.58,43.59,43.55,43.55,39234.0,37.0001,37.0086,36.9747,36.9747,39234.0
2018-09-17 14:45:00,43.55,43.58,43.54,43.57,39177.0,36.9747,37.0001,36.9662,36.9916,39177.0
2018-09-17 14:50:00,43.57,43.58,43.56,43.58,18770.0,36.9916,37.0001,36.9832,37.0001,18770.0
2018-09-17 14:55:00,43.58,43.6,43.57,43.6,54973.0,37.0001,37.0171,36.9916,37.0171,54973.0
2018-09-17 15:00:00,43.59,43.65,43.59,43.63,51701.0,37.0086,37.0596,37.0086,37.0426,51701.0
2018-09-17 15:05:00,43.63,43.66,43.62,43.66,43377.0,37.0426,37.0681,37.0341,37.0681,43377.0
2018-09-17 15:10:00,43.66,43.68,43.63,43.64,31982.0,37.0681,37.085,37.0426,37.0511,31982.0
2018-09-17 15:15:00,43.64,43.65,43.61,43.61,40731.0,37.0511,37.0596,37.0256,37.0256,40731.0
2018-09-17 15:20:00,43.62,43.62,43.59,43.62,61173.0,37.0341,37.0341,37.0086,37.0341,61173.0
2018-09-17 15:25:00,43.62,43.63,43.59,43.6,73445.0,37.0341,37.0426,37.0086,37.0171,73445.0
2018-09-17 15:30:00,43.6,43.63,43.59,43.61,84675.0,37.0171,37.0426,37.0086,37.0256,84675.0
2018-09-17 15:35:00,43.61,43.64,43.6,43.62,55249.0,37.0256,37.0511,37.0171,37.0341,55249.0
2018-09-17 15:40:00,43.61,43.64,43.59,43.63,79071.0,37.0256,37.0511,37.0086,37.0426,79071.0
2018-09-17 15:45:00,43.63,43.66,43.62,43.65,90615.0,37.0426,37.0681,37.0341,37.0596,90615.0
2018-09-17 15:50:00,43.64,43.68,43.63,43.68,213551.0,37.0511,37.085,37.0426,37.085,213551.0
2018-09-17 15:55:00,43.68,43.74,43.67,43.71,373586.0,37.085,37.136,37.0766,37.1105,373586.0
2018-09-18 09:30:00,43.7,43.7,43.25,43.48,198968.0,37.102,37.102,36.72,36.9152,198968.0
2018-09-18 09:35:00,43.48,43.62,43.46,43.59,78939.0,36.9152,37.0341,36.8983,37.0086,78939.0
2018-09-18 09:40:00,43.58,43.66,43.58,43.62,81183.0,37.0001,37.0681,37.0001,37.0341,81183.0
2018-09-18 09:45:00,43.63,43.64,43.54,43.55,111233.0,37.0426,37.0511,36.9662,36.9747,111233.0
2018-09-18 09:50:00,43.56,43.57,43.39,43.43,92433.0,36.9832,36.9916,36.8388,36.8728,92433.0
2018-09-18 09:55:00,43.43,43.44,43.35,43.41,80574.0,36.8728,36.8813,36.8049,36.8558,80574.0
2018-09-18 10:00:00,43.41,43.46,43.38,43.41,125847.0,36.8558,36.8983,36.8303,36.8558,125847.0
2018-09-18 10:05:00,43.41,43.45,43.38,43.39,85369.0,36.8558,36.8898,36.8303,36.8388,85369.0
2018-09-18 10:10:00,43.39,43.4,43.35,43.38,71236.0,36.8388,36.8473,36.8049,36.8303,71236.0
2018-09-18 10:15:00,43.38,43.48,43.37,43.47,121582.0,36.8303,36.9152,36.8218,36.9067,121582.0
2018-09-18 10:20:00,43.47,43.51,43.46,43.49,54357.0,36.9067,36.9407,36.8983,36.9237,54357.0
2018-09-18 10:25:00,43.49,43.55,43.44,43.53,67658.0,36.9237,36.9747,36.8813,36.9577,67658.0
2018-09-18 10:30:00,43.53,43.57,43.49,43.52,54528.0,36.9577,36.9916,36.9237,36.9492,54528.0
2018-09-18 10:35:00,43.53,43.53,43.46,43.46,59689.0,36.9577,36.9577,36.8983,36.8983,59689.0
2018-09-18 10:40:00,43.46,43.55,43.45,43.54,68065.0,36.8983,36.9747,36.8898,36.9662,68065.0
2018-09-18 10:45:00,43.55,43.55,43.48,43.51,103269.0,36.9747,36.9747,36.9152,36.9407,103269.0
2018-09-18 10:50:00,43.51,43.53,43.47,43.5,60545.0,36.9407,36.9577,36.9067,36.9322,60545.0
2018-09-18 10:55:00,43.5,43.55,43.49,43.52,30545.0,36.9322,36.9747,36.9237,36.9492,30545.0
2018-09-18 11:00:00,43.52,43.58,43.51,43.54,33152.0,36.9492,37.0001,36.9407,36.9662,33152.0
2018-09-18 11:05:00,43.53,43.54,43.49,43.52,59921.0,36.9577,36.9662,36.9237,36.9492,59921.0
2018-09-18 11:10:00,43.52,43.53,43.49,43.5,56252.0,36.9492,36.9577,36.9237,36.9322,56252.0
2018-09-18 11:15:00,43.49,43.5,43.43,43.45,73706.0,36.9237,36.9322,36.8728,36.8898,73706.0
2018-09-18 11:20:00,43.45,43.47,43.32,43.37,116490.0,36.8898,36.9067,36.7794,36.8218,116490.0
2018-09-18 11:25:00,43.37,43.4,43.35,43.4,47295.0,36.8218,36.8473,36.8049,36.8473,47295.0
2018-09-18 11:30:00,43.41,43.42,43.34,43.37,62292.0,36.8558,36.8643,36.7964,36.8218,62292.0
2018-09-18 11:35:00,43.37,43.45,43.36,43.42,77418.0,36.8218,36.8898,36.8134,36.8643,77418.0
2018-09-18 11:40:00,43.42,43.48,43.42,43.46,127861.0,36.8643,36.9152,36.8643,36.8983,127861.0
2018-09-18 11:45:00,43.46,43.49,43.45,43.48,60252.0,36.8983,36.9237,36.8898,36.9152,60252.0
2018-09-18 11:50:00,43.48,43.49,43.46,43.47,28384.0,36.9152,36.9237,36.8983,36.9067,28384.0
2018-09-18 11:55:00,43.47,43.51,43.46,43.47,48627.0,36.9067,36.9407,36.8983,36.9067,48627.0
2018-09-18 12:00:00,43.47,43.51,43.47,43.49,70524.0,36.9067,36.9407,36.9067,36.9237,70524.0
2018-09-18 12:05:00,43.5,43.53,43.5,43.5,32802.0,36.9322,36.9577,36.9322,36.9322,32802.0
2018-09-18 12:10:00,43.5,43.51,43.47,43.5,45075.0,36.9322,36.9407,36.9067,36.9322,45075.0
2018-09-18 12:15:00,43.49,43.54,43.49,43.5,46556.0,36.9237,36.9662,36.9237,36.9322,46556.0
2018-09-18 12:20:00,43.5,43.5,43.46,43.48,49790.0,36.9322,36.9322,36.8983,36.9152,49790.0
2018-09-18 12:25:00,43.48,43.48,43.44,43.46,35948.0,36.9152,36.9152,36.8813,36.8983,35948.0
2018-09-18 12:30:00,43.47,43.48,43.44,43.47,28660.0,36.9067,36.9152,36.8813,36.9067,28660.0
2018-09-18 12:35:00,43.48,43.5,43.47,43.49,38772.0,36.9152,36.9322,36.9067,36.9237,38772.0
2018-09-18 12:40:00,43.49,43.5,43.46,43.48,33457.0,36.9237,36.9322,36.8983,36.9152,33457.0
2018-09-18 12:45:00,43.48,43.49,43.47,43.47,17174.0,36.9152,36.9237,36.9067,36.9067,17174.0
2018-09-18 12:50:00,43.47,43.51,43.47,43.48,28249.0,36.9067,36.9407,36.9067,36.9152,28249.0
2018-09-18 12:55:00,43.49,43.49,43.45,43.46,49261.0,36.9237,36.9237,36.8898,36.8983,49261.0
2018-09-18 13:00:00,43.46,43.49,43.43,43.49,32433.0,36.8983,36.9237,36.8728,36.9237,32433.0
2018-09-18 13:05:00,43.48,43.49,43.45,43.48,23621.0,36.9152,36.9237,36.8898,36.9152,23621.0
2018-09-18 13:10:00,43.48,43.49,43.46,43.47,27915.0,36.9152,36.9237,36.8983,36.9067,27915.0
2018-09-18 13:15:00,43.47,43.5,43.46,43.5,26205.0,36.9067,36.9322,36.8983,36.9322,26205.0
2018-09-18 13:20:00,43.5,43.5,43.47,43.5,31003.0,36.9322,36.9322,36.9067,36.9322,31003.0
2018-09-18 13:25:00,43.5,43.52,43.48,43.51,73179.0,36.9322,36.9492,36.9152,36.9407,73179.0
2018-09-18 13:30:00,43.52,43.53,43.51,43.52,15377.0,36.9492,36.9577,36.9407,36.9492,15377.0
2018-09-18 13:35:00,43.52,43.55,43.51,43.55,30149.0,36.9492,36.9747,36.9407,36.9747,30149.0
2018-09-18 13:40:00,43.55,43.6,43.54,43.6,43063.0,36.9747,37.0171,36.9662,37.0171,43063.0
2018-09-18 13:45:00,43.59,43.6,43.53,43.53,39184.0,37.0086,37.0171,36.9577,36.9577,39184.0
2018-09-18 13:50:00,43.53,43.56,43.52,43.53,36044.0,36.9577,36.9832,36.9492,36.9577,36044.0
2018-09-18 13:55:00,43.54,43.55,43.52,43.54,23803.0,36.9662,36.9747,36.9492,36.9662,23803.0
2018-09-18 14:00:00,43.54,43.56,43.53,43.55,63015.0,36.9662,36.9832,36.9577,36.9747,63015.0
2018-09-18 14:05:00,43.55,43.56,43.5,43.51,37596.0,36.9747,36.9832,36.9322,36.9407,37596.0
2018-09-18 14:10:00,43.51,43.51,43.47,43.48,49771.0,36.9407,36.9407,36.9067,36.9152,49771.0
2018-09-18 14:15:00,43.48,43.52,43.47,43.51,51472.0,36.9152,36.9492,36.9067,36.9407,51472.0
2018-09-18 14:20:00,43.52,43.53,43.48,43.52,47011.0,36.9492,36.9577,36.9152,36.9492,47011.0
2018-09-18 14:25:00,43.52,43.55,43.51,43.55,35829.0,36.9492,36.9747,36.9407,36.9747,35829.0
2018-09-18 14:30:00,43.55,43.57,43.54,43.57,37928.0,36.9747,36.9916,36.9662,36.9916,37928.0
2018-09-18 14:35:00,43.57,43.62,43.56,43.61,40252.0,36.9916,37.0341,36.9832,37.0256,40252.0
2018-09-18 14:40:00,43.61,43.61,43.56,43.57,64312.0,37.0256,37.0256,36.9832,36.9916,64312.0
2018-09-18 14:45:00,43.57,43.58,43.52,43.52,48137.0,36.9916,37.0001,36.9492,36.9492,48137.0
2018-09-18 14:50:00,43.51,43.53,43.5,43.52,57411.0,36.9407,36.9577,36.9322,36.9492,57411.0
2018-09-18 14:55:00,43.52,43.57,43.52,43.55,38957.0,36.9492,36.9916,36.9492,36.9747,38957.0
2018-09-18 15:00:00,43.55,43.58,43.54,43.56,61689.0,36.9747,37.0001,36.9662,36.9832,61689.0
2018-09-18 15:05:00,43.57,43.59,43.55,43.57,44700.0,36.9916,37.0086,36.9747,36.9916,44700.0
2018-09-18 15:10:00,43.57,43.58,43.55,43.57,57862.0,36.9916,37.0001,36.9747,36.9916,57862.0
2018-09-18 15:15:00,43.57,43.58,43.54,43.56,50421.0,36.9916,37.0001,36.9662,36.9832,50421.0
2018-09-18 15:20:00,43.56,43.58,43.55,43.55,57974.0,36.9832,37.0001,36.9747,36.9747,57974.0
2018-09-18 15:25:00,43.55,43.57,43.53,43.55,44990.0,36.9747,36.9916,36.9577,36.9747,44990.0
2018-09-18 15:30:00,43.55,43.56,43.49,43.49,76907.0,36.9747,36.9832,36.9237,36.9237,76907.0
2018-09-18 15:35:00,43.5,43.51,43.48,43.48,80740.0,36.9322,36.9407,36.9152,36.9152,80740.0
2018-09-18 15:40:00,43.48,43.51,43.47,43.48,101980.0,36.9152,36.9407,36.9067,36.9152,101980.0
2018-09-18 15:45:00,43.49,43.49,43.45,43.47,96978.0,36.9237,36.9237,36.8898,36.9067,96978.0
2018-09-18 15:50:00,43.46,43.5,43.39,43.47,218308.0,36.8983,36.9322,36.8388,36.9067,218308.0
2018-09-18 15:55:00,43.47,43.51,43.46,43.48,347914.0,36.9067,36.9407,36.8983,36.9152,347914.0
2018-09-19 09:30:00,43.48,43.5,43.3,43.41,128449.0,36.9152,36.9322,36.7624,36.8558,128449.0
2018-09-19 09:35:00,43.41,43.56,43.41,43.5,61950.0,36.8558,36.9832,36.8558,36.9322,61950.0
2018-09-19 09:40:00,43.49,43.53,43.45,43.53,59931.0,36.9237,36.9577,36.8898,36.9577,59931.0
2018-09-19 09:45:00,43.53,43.59,43.52,43.56,31614.0,36.9577,37.0086,36.9492,36.9832,31614.0
2018-09-19 09:50:00,43.55,43.56,43.43,43.45,48237.0,36.9747,36.9832,36.8728,36.8898,48237.0
2018-09-19 09:55:00,43.46,43.53,43.45,43.52,40918.0,36.8983,36.9577,36.8898,36.9492,40918.0
2018-09-19 10:00:00,43.52,43.52,43.45,43.5,37105.0,36.9492,36.9492,36.8898,36.9322,37105.0
2018-09-19 10:05:00,43.5,43.54,43.47,43.53,39310.0,36.9322,36.9662,36.9067,36.9577,39310.0
2018-09-19 10:10:00,43.53,43.56,43.49,43.5,32466.0,36.9577,36.9832,36.9237,36.9322,32466.0
2018-09-19 10:15:00,43.5,43.53,43.48,43.51,34618.0,36.9322,36.9577,36.9152,36.9407,34618.0
2018-09-19 10:20:00,43.5,43.54,43.43,43.46,44361.0,36.9322,36.9662,36.8728,36.8983,44361.0
2018-09-19 10:25:00,43.47,43.51,43.43,43.44,44976.0,36.9067,36.9407,36.8728,36.8813,44976.0
2018-09-19 10:30:00,43.45,43.48,43.41,43.41,40687.0,36.8898,36.9152,36.8558,36.8558,40687.0
2018-09-19 10:35:00,43.4,43.41,43.36,43.4,33686.0,36.8473,36.8558,36.8134,36.8473,33686.0
2018-09-19 10:40:00,43.41,43.46,43.4,43.41,29932.0,36.8558,36.8983,36.8473,36.8558,29932.0
2018-09-19 10:45:00,43.41,43.43,43.38,43.39,16669.0,36.8558,36.8728,36.8303,36.8388,16669.0
2018-09-19 10:50:00,43.39,43.41,43.34,43.36,29244.0,36.8388,36.8558,36.7964,36.8134,29244.0
2018-09-19 10:55:00,43.36,43.39,43.35,43.36,19294.0,36.8134,36.8388,36.8049,36.8134,19294.0
2018-09-19 11:00:00,43.37,43.46,43.36,43.41,106794.0,36.8218,36.8983,36.8134,36.8558,106794.0
2018-09-19 11:05:00,43.41,43.48,43.39,43.48,69590.0,36.8558,36.9152,36.8388,36.9152,69590.0
2018-09-19 11:10:00,43.48,43.5,43.42,43.46,112909.0,36.9152,36.9322,36.8643,36.8983,112909.0
2018-09-19 11:15:00,43.46,43.46,43.43,43.44,60896.0,36.8983,36.8983,36.8728,36.8813,60896.0
2018-09-19 11:20:00,43.44,43.44,43.36,43.4,103542.0,36.8813,36.8813,36.8134,36.8473,103542.0
2018-09-19 11:25:00,43.41,43.42,43.36,43.38,70511.0,36.8558,36.8643,36.8134,36.8303,70511.0
2018-09-19 11:30:00,43.38,43.42,43.38,43.4,35445.0,36.8303,36.8643,36.8303,36.8473,35445.0
2018-09-19 11:35:00,43.4,43.45,43.39,43.45,83070.0,36.8473,36.8898,36.8388,36.8898,83070.0
2018-09-19 11:40:00,43.45,43.46,43.42,43.44,24420.0,36.8898,36.8983,36.8643,36.8813,24420.0
2018-09-19 11:45:00,43.43,43.47,43.41,43.46,24451.0,36.8728,36.9067,36.8558,36.8983,24451.0
2018-09-19 11:50:00,43.46,43.49,43.45,43.47,13232.0,36.8983,36.9237,36.8898,36.9067,13232.0
2018-09-19 11:55:00,43.48,43.5,43.43,43.44,83057.0,36.9152,36.9322,36.8728,36.8813,83057.0
2018-09-19 12:00:00,43.44,43.5,43.43,43.47,26105.0,36.8813,36.9322,36.8728,36.9067,26105.0
2018-09-19 12:05:00,43.47,43.48,43.44,43.44,12262.0,36.9067,36.9152,36.8813,36.8813,12262.0
2018-09-19 12:10:00,43.44,43.45,43.41,43.45,40373.0,36.8813,36.8898,36.8558,36.8898,40373.0
2018-09-19 12:15:00,43.44,43.48,43.42,43.47,39738.0,36.8813,36.9152,36.8643,36.9067,39738.0
2018-09-19 12:20:00,43.47,43.48,43.44,43.46,20942.0,36.9067,36.9152,36.8813,36.8983,20942.0
2018-09-19 12:25:00,43.46,43.5,43.45,43.5,51306.0,36.8983,36.9322,36.8898,36.9322,51306.0
2018-09-19 12:30:00,43.49,43.5,43.46,43.48,37059.0,36.9237,36.9322,36.8983,36.9152,37059.0
2018-09-19 12:35:00,43.47,43.49,43.42,43.43,22986.0,36.9067,36.9237,36.8643,36.8728,22986.0
2018-09-19 12:40:00,43.43,43.45,43.4,43.45,30994.0,36.8728,36.8898,36.8473,36.8898,30994.0
2018-09-19 12:45:00,43.45,43.46,43.45,43.46,5739.0,36.8898,36.8983,36.8898,36.8983,5739.0
2018-09-19 12:50:00,43.46,43.47,43.44,43.46,27444.0,36.8983,36.9067,36.8813,36.8983,27444.0
2018-09-19 12:55:00,43.46,43.48,43.44,43.47,42815.0,36.8983,36.9152,36.8813,36.9067,42815.0
2018-09-19 13:00:00,43.47,43.47,43.43,43.45,16783.0,36.9067,36.9067,36.8728,36.8898,16783.0
2018-09-19 13:05:00,43.45,43.46,43.39,43.4,32650.0,36.8898,36.8983,36.8388,36.8473,32650.0
2018-09-19 13:10:00,43.4,43.41,43.39,43.39,10581.0,36.8473,36.8558,36.8388,36.8388,10581.0
2018-09-19 13:15:00,43.39,43.41,43.39,43.4,12112.0,36.8388,36.8558,36.8388,36.8473,12112.0
2018-09-19 13:20:00,43.4,43.41,43.38,43.39,20642.0,36.8473,36.8558,36.8303,36.8388,20642.0
2018-09-19 13:25:00,43.38,43.4,43.36,43.38,41579.0,36.8303,36.8473,36.8134,36.8303,41579.0
2018-09-19 13:30:00,43.38,43.39,43.36,43.37,50490.0,36.8303,36.8388,36.8134,36.8218,50490.0
2018-09-19 13:35:00,43.37,43.42,43.36,43.42,45880.0,36.8218,36.8643,36.8134,36.8643,45880.0
2018-09-19 13:40:00,43.41,43.43,43.38,43.4,31709.0,36.8558,36.8728,36.8303,36.8473,31709.0
2018-09-19 13:45:00,43.4,43.42,43.39,43.39,27757.0,36.8473,36.8643,36.8388,36.8388,27757.0
2018-09-19 13:50:00,43.4,43.41,43.37,43.39,36442.0,36.8473,36.8558,36.8218,36.8388,36442.0
2018-09-19 13:55:00,43.4,43.4,43.37,43.38,38814.0,36.8473,36.8473,36.8218,36.8303,38814.0
2018-09-19 14:00:00,43.37,43.37,43.35,43.36,35071.0,36.8218,36.8218,36.8049,36.8134,35071.0
2018-09-19 14:05:00,43.36,43.37,43.34,43.35,47824.0,36.8134,36.8218,36.7964,36.8049,47824.0
2018-09-19 14:10:00,43.36,43.38,43.31,43.34,172250.0,36.8134,36.8303,36.7709,36.7964,172250.0
2018-09-19 14:15:00,43.34,43.36,43.33,43.34,19949.0,36.7964,36.8134,36.7879,36.7964,19949.0
2018-09-19 14:20:00,43.34,43.36,43.33,43.35,23454.0,36.7964,36.8134,36.7879,36.8049,23454.0
2018-09-19 14:25:00,43.36,43.39,43.35,43.38,92131.0,36.8134,36.8388,36.8049,36.8303,92131.0
2018-09-19 14:30:00,43.37,43.38,43.35,43.36,27353.0,36.8218,36.8303,36.8049,36.8134,27353.0
2018-09-19 14:35:00,43.36,43.4,43.36,43.39,33497.0,36.8134,36.8473,36.8134,36.8388,33497.0
2018-09-19 14:40:00,43.39,43.39,43.37,43.38,34126.0,36.8388,36.8388,36.8218,36.8303,34126.0
2018-09-19 14:45:00,43.38,43.38,43.36,43.37,25988.0,36.8303,36.8303,36.8134,36.8218,25988.0
2018-09-19 14:50:00,43.36,43.37,43.32,43.32,28317.0,36.8134,36.8218,36.7794,36.7794,28317.0
2018-09-19 14:55:00,43.33,43.33,43.31,43.33,24327.0,36.7879,36.7879,36.7709,36.7879,24327.0
2018-09-19 15:00:00,43.33,43.37,43.32,43.37,41140.0,36.7879,36.8218,36.7794,36.8218,41140.0
2018-09-19 15:05:00,43.37,43.37,43.35,43.36,36325.0,36.8218,36.8218,36.8049,36.8134,36325.0
2018-09-19 15:10:00,43.36,43.37,43.35,43.37,23390.0,36.8134,36.8218,36.8049,36.8218,23390.0
2018-09-19 15:15:00,43.37,43.37,43.34,43.35,64882.0,36.8218,36.8218,36.7964,36.8049,64882.0
2018-09-19 15:20:00,43.35,43.37,43.34,43.36,43483.0,36.8049,36.8218,36.7964,36.8134,43483.0
2018-09-19 15:25:00,43.36,43.37,43.33,43.34,36871.0,36.8134,36.8218,36.7879,36.7964,36871.0
2018-09-19 15:30:00,43.34,43.35,43.33,43.34,58149.0,36.7964,36.8049,36.7879,36.7964,58149.0
2018-09-19 15:35:00,43.34,43.36,43.34,43.36,47993.0,36.7964,36.8134,36.7964,36.8134,47993.0
2018-09-19 15:40:00,43.36,43.4,43.35,43.4,82652.0,36.8134,36.8473,36.8049,36.8473,82652.0
2018-09-19 15:45:00,43.4,43.45,43.4,43.43,113729.0,36.8473,36.8898,36.8473,36.8728,113729.0
2018-09-19 15:50:00,43.44,43.48,43.38,43.47,197041.0,36.8813,36.9152,36.8303,36.9067,197041.0
2018-09-19 15:55:00,43.46,43.48,43.44,43.44,349550.0,36.8983,36.9152,36.8813,36.8813,349550.0
2018-09-20 09:30:00,43.64,43.96,43.59,43.94,221971.0,37.0511,37.3228,37.0086,37.3058,221971.0
2018-09-20 09:35:00,43.95,44.08,43.93,44.04,373582.0,37.3143,37.4246,37.2973,37.3907,373582.0
2018-09-20 09:40:00,44.04,44.1,43.98,44.06,208095.0,37.3907,37.4416,37.3397,37.4077,208095.0
2018-09-20 09:45:00,44.06,44.11,43.99,44.0,114381.0,37.4077,37.4501,37.3482,37.3567,114381.0
2018-09-20 09:50:00,44.0,44.0,43.76,43.78,170167.0,37.3567,37.3567,37.153,37.1699,170167.0
2018-09-20 09:55:00,43.78,43.79,43.65,43.74,146298.0,37.1699,37.1784,37.0596,37.136,146298.0
2018-09-20 10:00:00,43.74,43.79,43.72,43.75,68541.0,37.136,37.1784,37.119,37.1445,68541.0
2018-09-20 10:05:00,43.76,43.82,43.75,43.79,66439.0,37.153,37.2039,37.1445,37.1784,66439.0
2018-09-20 10:10:00,43.78,43.8,43.76,43.79,45348.0,37.1699,37.1869,37.153,37.1784,45348.0
2018-09-20 10:15:00,43.79,43.85,43.76,43.77,88955.0,37.1784,37.2294,37.153,37.1615,88955.0
2018-09-20 10:20:00,43.77,43.82,43.76,43.78,66832.0,37.1615,37.2039,37.153,37.1699,66832.0
2018-09-20 10:25:00,43.78,43.82,43.77,43.8,92648.0,37.1699,37.2039,37.1615,37.1869,92648.0
2018-09-20 10:30:00,43.8,43.82,43.78,43.82,39400.0,37.1869,37.2039,37.1699,37.2039,39400.0
2018-09-20 10:35:00,43.82,43.87,43.82,43.84,58494.0,37.2039,37.2464,37.2039,37.2209,58494.0
2018-09-20 10:40:00,43.85,43.88,43.83,43.83,81511.0,37.2294,37.2548,37.2124,37.2124,81511.0
2018-09-20 10:45:00,43.82,43.83,43.77,43.8,73644.0,37.2039,37.2124,37.1615,37.1869,73644.0
2018-09-20 10:50:00,43.8,43.8,43.73,43.74,55759.0,37.1869,37.1869,37.1275,37.136,55759.0
2018-09-20 10:55:00,43.73,43.77,43.71,43.76,48921.0,37.1275,37.1615,37.1105,37.153,48921.0
2018-09-20 11:00:00,43.76,43.78,43.74,43.76,32613.0,37.153,37.1699,37.136,37.153,32613.0
2018-09-20 11:05:00,43.76,43.77,43.71,43.71,45430.0,37.153,37.1615,37.1105,37.1105,45430.0
2018-09-20 11:10:00,43.72,43.74,43.7,43.74,36949.0,37.119,37.136,37.102,37.136,36949.0
2018-09-20 11:15:00,43.75,43.76,43.73,43.76,34966.0,37.1445,37.153,37.1275,37.153,34966.0
2018-09-20 11:20:00,43.76,43.77,43.73,43.75,37373.0,37.153,37.1615,37.1275,37.1445,37373.0
2018-09-20 11:25:00,43.75,43.77,43.74,43.77,21986.0,37.1445,37.1615,37.136,37.1615,21986.0
2018-09-20 11:30:00,43.77,43.81,43.76,43.8,45962.0,37.1615,37.1954,37.153,37.1869,45962.0
2018-09-20 11:35:00,43.8,43.84,43.78,43.83,35006.0,37.1869,37.2209,37.1699,37.2124,35006.0
2018-09-20 11:40:00,43.83,43.83,43.78,43.8,47892.0,37.2124,37.2124,37.1699,37.1869,47892.0
2018-09-20 11:45:00,43.81,43.85,43.8,43.82,43457.0,37.1954,37.2294,37.1869,37.2039,43457.0
2018-09-20 11:50:00,43.82,43.86,43.81,43.84,25434.0,37.2039,37.2379,37.1954,37.2209,25434.0
2018-09-20 11:55:00,43.84,43.91,43.84,43.91,35184.0,37.2209,37.2803,37.2209,37.2803,35184.0
2018-09-20 12:00:00,43.91,43.96,43.91,43.92,38862.0,37.2803,37.3228,37.2803,37.2888,38862.0
2018-09-20 12:05:00,43.92,43.93,43.88,43.89,28343.0,37.2888,37.2973,37.2548,37.2633,28343.0
2018-09-20 12:10:00,43.89,43.9,43.87,43.9,39327.0,37.2633,37.2718,37.2464,37.2718,39327.0
2018-09-20 12:15:00,43.9,43.91,43.88,43.9,16217.0,37.2718,37.2803,37.2548,37.2718,16217.0
2018-09-20 12:20:00,43.89,43.91,43.88,43.89,22774.0,37.2633,37.2803,37.2548,37.2633,22774.0
2018-09-20 12:25:00,43.88,43.91,43.88,43.91,54518.0,37.2548,37.2803,37.2548,37.2803,54518.0
2018-09-20 12:30:00,43.91,43.98,43.9,43.96,55317.0,37.2803,37.3397,37.2718,37.3228,55317.0
2018-09-20 12:35:00,43.96,43.96,43.9,43.91,40214.0,37.3228,37.3228,37.2718,37.2803,40214.0
2018-09-20 12:40:00,43.91,43.91,43.87,43.89,55367.0,37.2803,37.2803,37.2464,37.2633,55367.0
2018-09-20 12:45:00,43.89,43.92,43.89,43.91,16097.0,37.2633,37.2888,37.2633,37.2803,16097.0
2018-09-20 12:50:00,43.91,43.93,43.9,43.92,18706.0,37.2803,37.2973,37.2718,37.2888,18706.0
2018-09-20 12:55:00,43.93,43.95,43.93,43.93,44123.0,37.2973,37.3143,37.2973,37.2973,44123.0
2018-09-20 13:00:00,43.94,43.96,43.92,43.93,29078.0,37.3058,37.3228,37.2888,37.2973,29078.0
2018-09-20 13:05:00,43.93,43.97,43.93,43.97,41792.0,37.2973,37.3313,37.2973,37.3313,41792.0
2018-09-20 13:10:00,43.96,43.97,43.96,43.97,12446.0,37.3228,37.3313,37.3228,37.3313,12446.0
2018-09-20 13:15:00,43.96,43.97,43.92,43.93,34281.0,37.3228,37.3313,37.2888,37.2973,34281.0
2018-09-20 13:20:00,43.93,43.95,43.92,43.94,24104.0,37.2973,37.3143,37.2888,37.3058,24104.0
2018-09-20 13:25:00,43.95,43.95,43.92,43.93,35403.0,37.3143,37.3143,37.2888,37.2973,35403.0
2018-09-20 13:30:00,43.93,43.94,43.9,43.9,35810.0,37.2973,37.3058,37.2718,37.2718,35810.0
2018-09-20 13:35:00,43.91,43.91,43.89,43.89,31253.0,37.2803,37.2803,37.2633,37.2633,31253.0
2018-09-20 13:40:00,43.9,43.9,43.87,43.9,35879.0,37.2718,37.2718,37.2464,37.2718,35879.0
2018-09-20 13:45:00,43.89,43.92,43.89,43.91,48931.0,37.2633,37.2888,37.2633,37.2803,48931.0
2018-09-20 13:50:00,43.91,43.91,43.89,43.9,9866.0,37.2803,37.2803,37.2633,37.2718,9866.0
2018-09-20 13:55:00,43.9,43.9,43.88,43.89,17176.0,37.2718,37.2718,37.2548,37.2633,17176.0
2018-09-20 14:00:00,43.89,43.92,43.88,43.9,43753.0,37.2633,37.2888,37.2548,37.2718,43753.0
2018-09-20 14:05:00,43.91,43.92,43.89,43.91,51502.0,37.2803,37.2888,37.2633,37.2803,51502.0
2018-09-20 14:10:00,43.91,43.92,43.9,43.92,20202.0,37.2803,37.2888,37.2718,37.2888,20202.0
2018-09-20 14:15:00,43.93,43.94,43.92,43.93,25774.0,37.2973,37.3058,37.2888,37.2973,25774.0
2018-09-20 14:20:00,43.92,43.93,43.9,43.91,36582.0,37.2888,37.2973,37.2718,37.2803,36582.0
2018-09-20 14:25:00,43.91,43.93,43.9,43.93,35129.0,37.2803,37.2973,37.2718,37.2973,35129.0
2018-09-20 14:30:00,43.92,43.93,43.9,43.93,26967.0,37.2888,37.2973,37.2718,37.2973,26967.0
2018-09-20 14:35:00,43.93,43.93,43.89,43.9,36705.0,37.2973,37.2973,37.2633,37.2718,36705.0
2018-09-20 14:40:00,43.9,43.9,43.87,43.9,41828.0,37.2718,37.2718,37.2464,37.2718,41828.0
2018-09-20 14:45:00,43.9,43.92,43.89,43.91,34484.0,37.2718,37.2888,37.2633,37.2803,34484.0
2018-09-20 14:50:00,43.92,43.93,43.89,43.91,54753.0,37.2888,37.2973,37.2633,37.2803,54753.0
2018-09-20 14:55:00,43.91,43.92,43.9,43.91,21831.0,37.2803,37.2888,37.2718,37.2803,21831.0
2018-09-20 15:00:00,43.91,43.94,43.9,43.9,61845.0,37.2803,37.3058,37.2718,37.2718,61845.0
2018-09-20 15:05:00,43.91,43.99,43.9,43.98,85093.0,37.2803,37.3482,37.2718,37.3397,85093.0
2018-09-20 15:10:00,43.98,43.99,43.96,43.98,26211.0,37.3397,37.3482,37.3228,37.3397,26211.0
2018-09-20 15:15:00,43.98,44.03,43.98,44.02,104999.0,37.3397,37.3822,37.3397,37.3737,104999.0
2018-09-20 15:20:00,44.01,44.04,44.01,44.03,54077.0,37.3652,37.3907,37.3652,37.3822,54077.0
2018-09-20 15:25:00,44.04,44.04,43.98,43.98,145413.0,37.3907,37.3907,37.3397,37.3397,145413.0
2018-09-20 15:30:00,43.98,43.99,43.94,43.94,75749.0,37.3397,37.3482,37.3058,37.3058,75749.0
2018-09-20 15:35:00,43.95,43.95,43.92,43.92,45951.0,37.3143,37.3143,37.2888,37.2888,45951.0
2018-09-20 15:40:00,43.93,43.96,43.92,43.93,128658.0,37.2973,37.3228,37.2888,37.2973,128658.0
2018-09-20 15:45:00,43.94,43.96,43.89,43.89,164039.0,37.3058,37.3228,37.2633,37.2633,164039.0
2018-09-20 15:50:00,43.89,43.9,43.84,43.88,151945.0,37.2633,37.2718,37.2209,37.2548,151945.0
2018-09-20 15:55:00,43.89,43.9,43.85,43.87,389430.0,37.2633,37.2718,37.2294,37.2464,389430.0
2018-09-21 09:30:00,44.05,44.1,43.81,44.03,2531949.0,37.3992,37.4416,37.1954,37.3822,2531949.0
2018-09-21 09:35:00,44.02,44.11,43.98,43.98,74297.0,37.3737,37.4501,37.3397,37.3397,74297.0
2018-09-21 09:40:00,43.98,44.18,43.97,44.14,140918.0,37.3397,37.5095,37.3313,37.4756,140918.0
2018-09-21 09:45:00,44.14,44.3,44.14,44.28,132196.0,37.4756,37.6114,37.4756,37.5945,132196.0
2018-09-21 09:50:00,44.29,44.35,44.25,44.34,75331.0,37.6029,37.6539,37.569,37.6454,75331.0
2018-09-21 09:55:00,44.33,44.35,44.27,44.32,84622.0,37.6369,37.6539,37.586,37.6284,84622.0
2018-09-21 10:00:00,44.31,44.31,44.19,44.22,65359.0,37.6199,37.6199,37.518,37.5435,65359.0
2018-09-21 10:05:00,44.22,44.28,44.19,44.22,62737.0,37.5435,37.5945,37.518,37.5435,62737.0
2018-09-21 10:10:00,44.22,44.28,44.21,44.26,55144.0,37.5435,37.5945,37.535,37.5775,55144.0
2018-09-21 10:15:00,44.26,44.31,44.25,44.28,51748.0,37.5775,37.6199,37.569,37.5945,51748.0
2018-09-21 10:20:00,44.28,44.32,44.23,44.25,71358.0,37.5945,37.6284,37.552,37.569,71358.0
2018-09-21 10:25:00,44.25,44.27,44.24,44.26,25520.0,37.569,37.586,37.5605,37.5775,25520.0
2018-09-21 10:30:00,44.26,44.29,44.22,44.23,76075.0,37.5775,37.6029,37.5435,37.552,76075.0
2018-09-21 10:35:00,44.23,44.24,44.2,44.2,28367.0,37.552,37.5605,37.5265,37.5265,28367.0
2018-09-21 10:40:00,44.21,44.24,44.18,44.18,38552.0,37.535,37.5605,37.5095,37.5095,38552.0
2018-09-21 10:45:00,44.18,44.22,44.17,44.18,32234.0,37.5095,37.5435,37.5011,37.5095,32234.0
2018-09-21 10:50:00,44.19,44.19,44.15,44.18,40175.0,37.518,37.518,37.4841,37.5095,40175.0
2018-09-21 10:55:00,44.18,44.21,44.18,44.2,30513.0,37.5095,37.535,37.5095,37.5265,30513.0
2018-09-21 11:00:00,44.2,44.21,44.16,44.19,38811.0,37.5265,37.535,37.4926,37.518,38811.0
2018-09-21 11:05:00,44.19,44.2,44.17,44.17,55185.0,37.518,37.5265,37.5011,37.5011,55185.0
2018-09-21 11:10:00,44.16,44.19,44.13,44.16,32425.0,37.4926,37.518,37.4671,37.4926,32425.0
2018-09-21 11:15:00,44.17,44.19,44.15,44.16,30924.0,37.5011,37.518,37.4841,37.4926,30924.0
2018-09-21 11:20:00,44.16,44.17,44.07,44.08,38917.0,37.4926,37.5011,37.4162,37.4246,38917.0
2018-09-21 11:25:00,44.08,44.09,44.03,44.03,27204.0,37.4246,37.4331,37.3822,37.3822,27204.0
2018-09-21 11:30:00,44.04,44.05,44.01,44.05,40495.0,37.3907,37.3992,37.3652,37.3992,40495.0
2018-09-21 11:35:00,44.05,44.06,44.02,44.04,40208.0,37.3992,37.4077,37.3737,37.3907,40208.0
2018-09-21 11:40:00,44.05,44.06,44.03,44.05,24970.0,37.3992,37.4077,37.3822,37.3992,24970.0
2018-09-21 11:45:00,44.05,44.07,44.03,44.05,28025.0,37.3992,37.4162,37.3822,37.3992,28025.0
2018-09-21 11:50:00,44.05,44.05,43.99,44.0,31325.0,37.3992,37.3992,37.3482,37.3567,31325.0
2018-09-21 11:55:00,44.0,44.01,43.98,44.01,25461.0,37.3567,37.3652,37.3397,37.3652,25461.0
2018-09-21 12:00:00,44.0,44.04,43.99,44.03,26838.0,37.3567,37.3907,37.3482,37.3822,26838.0
2018-09-21 12:05:00,44.03,44.03,43.98,44.01,25629.0,37.3822,37.3822,37.3397,37.3652,25629.0
2018-09-21 12:10:00,44.0,44.02,43.99,44.02,14111.0,37.3567,37.3737,37.3482,37.3737,14111.0
2018-09-21 12:15:00,44.02,44.02,43.98,43.99,21689.0,37.3737,37.3737,37.3397,37.3482,21689.0
2018-09-21 12:20:00,43.99,43.99,43.96,43.97,22757.0,37.3482,37.3482,37.3228,37.3313,22757.0
2018-09-21 12:25:00,43.97,43.99,43.94,43.96,45159.0,37.3313,37.3482,37.3058,37.3228,45159.0
2018-09-21 12:30:00,43.96,44.01,43.95,43.98,60770.0,37.3228,37.3652,37.3143,37.3397,60770.0
2018-09-21 12:35:00,43.98,44.0,43.96,44.0,20277.0,37.3397,37.3567,37.3228,37.3567,20277.0
2018-09-21 12:40:00,44.0,44.0,43.94,43.96,23473.0,37.3567,37.3567,37.3058,37.3228,23473.0
2018-09-21 12:45:00,43.95,43.96,43.91,43.94,30819.0,37.3143,37.3228,37.2803,37.3058,30819.0
2018-09-21 12:50:00,43.94,43.95,43.91,43.94,26236.0,37.3058,37.3143,37.2803,37.3058,26236.0
2018-09-21 12:55:00,43.95,43.97,43.94,43.94,22602.0,37.3143,37.3313,37.3058,37.3058,22602.0
2018-09-21 13:00:00,43.94,43.96,43.94,43.94,16684.0,37.3058,37.3228,37.3058,37.3058,16684.0
2018-09-21 13:05:00,43.94,43.94,43.9,43.9,32851.0,37.3058,37.3058,37.2718,37.2718,32851.0
2018-09-21 13:10:00,43.9,43.92,43.89,43.92,10517.0,37.2718,37.2888,37.2633,37.2888,10517.0
2018-09-21 13:15:00,43.91,43.96,43.9,43.96,15129.0,37.2803,37.3228,37.2718,37.3228,15129.0
2018-09-21 13:20:00,43.96,43.98,43.96,43.97,16426.0,37.3228,37.3397,37.3228,37.3313,16426.0
2018-09-21 13:25:00,43.97,43.99,43.94,43.95,38124.0,37.3313,37.3482,37.3058,37.3143,38124.0
2018-09-21 13:30:00,43.95,43.96,43.93,43.94,10619.0,37.3143,37.3228,37.2973,37.3058,10619.0
2018-09-21 13:35:00,43.94,43.94,43.91,43.91,21052.0,37.3058,37.3058,37.2803,37.2803,21052.0
2018-09-21 13:40:00,43.91,43.95,43.91,43.95,23510.0,37.2803,37.3143,37.2803,37.3143,23510.0
2018-09-21 13:45:00,43.94,43.96,43.92,43.95,29573.0,37.3058,37.3228,37.2888,37.3143,29573.0
2018-09-21 13:50:00,43.95,43.96,43.92,43.93,11103.0,37.3143,37.3228,37.2888,37.2973,11103.0
2018-09-21 13:55:00,43.93,43.97,43.93,43.97,15501.0,37.2973,37.3313,37.2973,37.3313,15501.0
2018-09-21 14:00:00,43.97,43.98,43.96,43.97,10715.0,37.3313,37.3397,37.3228,37.3313,10715.0
2018-09-21 14:05:00,43.97,43.97,43.93,43.95,16051.0,37.3313,37.3313,37.2973,37.3143,16051.0
2018-09-21 14:10:00,43.95,43.96,43.91,43.91,29273.0,37.3143,37.3228,37.2803,37.2803,29273.0
2018-09-21 14:15:00,43.92,43.95,43.92,43.94,50984.0,37.2888,37.3143,37.2888,37.3058,50984.0
2018-09-21 14:20:00,43.94,43.96,43.94,43.96,15602.0,37.3058,37.3228,37.3058,37.3228,15602.0
2018-09-21 14:25:00,43.96,43.97,43.94,43.96,16141.0,37.3228,37.3313,37.3058,37.3228,16141.0
2018-09-21 14:30:00,43.96,44.0,43.95,44.0,14572.0,37.3228,37.3567,37.3143,37.3567,14572.0
2018-09-21 14:35:00,44.0,44.02,43.99,44.02,33562.0,37.3567,37.3737,37.3482,37.3737,33562.0
2018-09-21 14:40:00,44.02,44.02,43.99,44.0,21197.0,37.3737,37.3737,37.3482,37.3567,21197.0
2018-09-21 14:45:00,44.0,44.01,43.98,43.98,16934.0,37.3567,37.3652,37.3397,37.3397,16934.0
2018-09-21 14:50:00,43.98,43.98,43.94,43.96,26937.0,37.3397,37.3397,37.3058,37.3228,26937.0
2018-09-21 14:55:00,43.96,43.96,43.93,43.93,14339.0,37.3228,37.3228,37.2973,37.2973,14339.0
2018-09-21 15:00:00,43.92,43.94,43.92,43.93,26587.0,37.2888,37.3058,37.2888,37.2973,26587.0
2018-09-21 15:05:00,43.93,43.97,43.92,43.95,23271.0,37.2973,37.3313,37.2888,37.3143,23271.0
2018-09-21 15:10:00,43.96,43.98,43.95,43.98,26614.0,37.3228,37.3397,37.3143,37.3397,26614.0
2018-09-21 15:15:00,43.98,43.98,43.92,43.93,26949.0,37.3397,37.3397,37.2888,37.2973,26949.0
2018-09-21 15:20:00,43.93,43.97,43.93,43.95,24237.0,37.2973,37.3313,37.2973,37.3143,24237.0
2018-09-21 15:25:00,43.95,43.97,43.92,43.92,26381.0,37.3143,37.3313,37.2888,37.2888,26381.0
2018-09-21 15:30:00,43.92,43.95,43.9,43.93,51888.0,37.2888,37.3143,37.2718,37.2973,51888.0
2018-09-21 15:35:00,43.93,43.95,43.89,43.95,88912.0,37.2973,37.3143,37.2633,37.3143,88912.0
2018-09-21 15:40:00,43.95,43.97,43.93,43.97,41088.0,37.3143,37.3313,37.2973,37.3313,41088.0
2018-09-21 15:45:00,43.97,44.0,43.95,43.98,147965.0,37.3313,37.3567,37.3143,37.3397,147965.0
2018-09-21 15:50:00,43.97,44.06,43.97,43.99,175405.0,37.3313,37.4077,37.3313,37.3482,175405.0
2018-09-21 15:55:00,43.99,44.0,43.93,43.93,368099.0,37.3482,37.3567,37.2973,37.2973,368099.0
2018-09-24 09:30:00,43.82,43.96,43.74,43.9,110326.0,37.2039,37.3228,37.136,37.2718,110326.0
2018-09-24 09:35:00,43.89,43.94,43.72,43.72,89157.0,37.2633,37.3058,37.119,37.119,89157.0
2018-09-24 09:40:00,43.72,43.77,43.69,43.72,71996.0,37.119,37.1615,37.0935,37.119,71996.0
2018-09-24 09:45:00,43.71,43.77,43.64,43.76,77880.0,37.1105,37.1615,37.0511,37.153,77880.0
2018-09-24 09:50:00,43.76,43.83,43.75,43.77,52734.0,37.153,37.2124,37.1445,37.1615,52734.0
2018-09-24 09:55:00,43.77,43.81,43.74,43.77,48755.0,37.1615,37.1954,37.136,37.1615,48755.0
2018-09-24 10:00:00,43.77,43.78,43.73,43.73,32814.0,37.1615,37.1699,37.1275,37.1275,32814.0
2018-09-24 10:05:00,43.73,43.77,43.7,43.77,58077.0,37.1275,37.1615,37.102,37.1615,58077.0
2018-09-24 10:10:00,43.76,43.78,43.68,43.7,63913.0,37.153,37.1699,37.085,37.102,63913.0
2018-09-24 10:15:00,43.7,43.7,43.63,43.68,46643.0,37.102,37.102,37.0426,37.085,46643.0
2018-09-24 10:20:00,43.68,43.73,43.67,43.7,51144.0,37.085,37.1275,37.0766,37.102,51144.0
2018-09-24 10:25:00,43.7,43.7,43.62,43.64,35262.0,37.102,37.102,37.0341,37.0511,35262.0
2018-09-24 10:30:00,43.64,43.68,43.62,43.67,37995.0,37.0511,37.085,37.0341,37.0766,37995.0
2018-09-24 10:35:00,43.67,43.72,43.65,43.66,49601.0,37.0766,37.119,37.0596,37.0681,49601.0
2018-09-24 10:40:00,43.65,43.68,43.63,43.64,23156.0,37.0596,37.085,37.0426,37.0511,23156.0
2018-09-24 10:45:00,43.65,43.68,43.64,43.68,63239.0,37.0596,37.085,37.0511,37.085,63239.0
2018-09-24 10:50:00,43.68,43.73,43.67,43.7,44270.0,37.085,37.1275,37.0766,37.102,44270.0
2018-09-24 10:55:00,43.69,43.77,43.69,43.75,32035.0,37.0935,37.1615,37.0935,37.1445,32035.0
2018-09-24 11:00:00,43.75,43.79,43.73,43.78,30694.0,37.1445,37.1784,37.1275,37.1699,30694.0
2018-09-24 11:05:00,43.78,43.79,43.76,43.79,23637.0,37.1699,37.1784,37.153,37.1784,23637.0
2018-09-24 11:10:00,43.79,43.8,43.73,43.75,28514.0,37.1784,37.1869,37.1275,37.1445,28514.0
2018-09-24 11:15:00,43.75,43.75,43.66,43.67,29409.0,37.1445,37.1445,37.0681,37.0766,29409.0
2018-09-24 11:20:00,43.67,43.7,43.63,43.7,74776.0,37.0766,37.102,37.0426,37.102,74776.0
2018-09-24 11:25:00,43.7,43.76,43.68,43.69,36635.0,37.102,37.153,37.085,37.0935,36635.0
2018-09-24 11:30:00,43.68,43.68,43.64,43.65,25364.0,37.085,37.085,37.0511,37.0596,25364.0
2018-09-24 11:35:00,43.65,43.66,43.61,43.62,16232.0,37.0596,37.0681,37.0256,37.0341,16232.0
2018-09-24 11:40:00,43.63,43.63,43.57,43.59,28330.0,37.0426,37.0426,36.9916,37.0086,28330.0
2018-09-24 11:45:00,43.59,43.6,43.55,43.56,18583.0,37.0086,37.0171,36.9747,36.9832,18583.0
2018-09-24 11:50:00,43.56,43.57,43.5,43.51,49784.0,36.9832,36.9916,36.9322,36.9407,49784.0
2018-09-24 11:55:00,43.51,43.54,43.48,43.48,29798.0,36.9407,36.9662,36.9152,36.9152,29798.0
2018-09-24 12:00:00,43.48,43.5,43.46,43.47,31773.0,36.9152,36.9322,36.8983,36.9067,31773.0
2018-09-24 12:05:00,43.48,43.51,43.46,43.48,15252.0,36.9152,36.9407,36.8983,36.9152,15252.0
2018-09-24 12:10:00,43.48,43.48,43.44,43.45,16216.0,36.9152,36.9152,36.8813,36.8898,16216.0
2018-09-24 12:15:00,43.45,43.47,43.42,43.44,29672.0,36.8898,36.9067,36.8643,36.8813,29672.0
2018-09-24 12:20:00,43.44,43.47,43.44,43.46,48226.0,36.8813,36.9067,36.8813,36.8983,48226.0
2018-09-24 12:25:00,43.45,43.47,43.42,43.43,52053.0,36.8898,36.9067,36.8643,36.8728,52053.0
2018-09-24 12:30:00,43.43,43.46,43.42,43.46,17305.0,36.8728,36.8983,36.8643,36.8983,17305.0
2018-09-24 12:35:00,43.45,43.46,43.43,43.45,16374.0,36.8898,36.8983,36.8728,36.8898,16374.0
2018-09-24 12:40:00,43.44,43.45,43.43,43.45,7707.0,36.8813,36.8898,36.8728,36.8898,7707.0
2018-09-24 12:45:00,43.45,43.47,43.43,43.47,10490.0,36.8898,36.9067,36.8728,36.9067,10490.0
2018-09-24 12:50:00,43.47,43.47,43.41,43.42,18738.0,36.9067,36.9067,36.8558,36.8643,18738.0
2018-09-24 12:55:00,43.43,43.44,43.38,43.4,17744.0,36.8728,36.8813,36.8303,36.8473,17744.0
2018-09-24 13:00:00,43.4,43.4,43.38,43.39,17615.0,36.8473,36.8473,36.8303,36.8388,17615.0
2018-09-24 13:05:00,43.4,43.4,43.36,43.38,21486.0,36.8473,36.8473,36.8134,36.8303,21486.0
2018-09-24 13:10:00,43.39,43.39,43.37,43.38,7502.0,36.8388,36.8388,36.8218,36.8303,7502.0
2018-09-24 13:15:00,43.38,43.39,43.34,43.35,24107.0,36.8303,36.8388,36.7964,36.8049,24107.0
2018-09-24 13:20:00,43.35,43.43,43.35,43.42,19576.0,36.8049,36.8728,36.8049,36.8643,19576.0
2018-09-24 13:25:00,43.43,43.44,43.4,43.4,19974.0,36.8728,36.8813,36.8473,36.8473,19974.0
2018-09-24 13:30:00,43.4,43.44,43.38,43.42,38681.0,36.8473,36.8813,36.8303,36.8643,38681.0
2018-09-24 13:35:00,43.41,43.44,43.4,43.41,81812.0,36.8558,36.8813,36.8473,36.8558,81812.0
2018-09-24 13:40:00,43.42,43.44,43.4,43.43,22675.0,36.8643,36.8813,36.8473,36.8728,22675.0
2018-09-24 13:45:00,43.43,43.46,43.42,43.46,17883.0,36.8728,36.8983,36.8643,36.8983,17883.0
2018-09-24 13:50:00,43.46,43.48,43.44,43.45,31572.0,36.8983,36.9152,36.8813,36.8898,31572.0
2018-09-24 13:55:00,43.45,43.45,43.41,43.42,18593.0,36.8898,36.8898,36.8558,36.8643,18593.0
2018-09-24 14:00:00,43.43,43.47,43.42,43.46,24486.0,36.8728,36.9067,36.8643,36.8983,24486.0
2018-09-24 14:05:00,43.46,43.47,43.44,43.46,28864.0,36.8983,36.9067,36.8813,36.8983,28864.0
2018-09-24 14:10:00,43.46,43.5,43.45,43.5,46534.0,36.8983,36.9322,36.8898,36.9322,46534.0
2018-09-24 14:15:00,43.5,43.52,43.48,43.48,19671.0,36.9322,36.9492,36.9152,36.9152,19671.0
2018-09-24 14:20:00,43.48,43.49,43.43,43.43,19161.0,36.9152,36.9237,36.8728,36.8728,19161.0
2018-09-24 14:25:00,43.42,43.45,43.41,43.45,25824.0,36.8643,36.8898,36.8558,36.8898,25824.0
2018-09-24 14:30:00,43.44,43.49,43.44,43.45,25275.0,36.8813,36.9237,36.8813,36.8898,25275.0
2018-09-24 14:35:00,43.45,43.47,43.44,43.46,25034.0,36.8898,36.9067,36.8813,36.8983,25034.0
2018-09-24 14:40:00,43.45,43.46,43.44,43.45,26662.0,36.8898,36.8983,36.8813,36.8898,26662.0
2018-09-24 14:45:00,43.45,43.45,43.42,43.44,31332.0,36.8898,36.8898,36.8643,36.8813,31332.0
2018-09-24 14:50:00,43.44,43.46,43.44,43.45,47665.0,36.8813,36.8983,36.8813,36.8898,47665.0
2018-09-24 14:55:00,43.46,43.46,43.44,43.45,30625.0,36.8983,36.8983,36.8813,36.8898,30625.0
2018-09-24 15:00:00,43.45,43.45,43.41,43.44,52325.0,36.8898,36.8898,36.8558,36.8813,52325.0
2018-09-24 15:05:00,43.45,43.46,43.44,43.45,33843.0,36.8898,36.8983,36.8813,36.8898,33843.0
2018-09-24 15:10:00,43.46,43.46,43.43,43.44,27351.0,36.8983,36.8983,36.8728,36.8813,27351.0
2018-09-24 15:15:00,43.44,43.44,43.4,43.4,44491.0,36.8813,36.8813,36.8473,36.8473,44491.0
2018-09-24 15:20:00,43.4,43.41,43.38,43.38,31122.0,36.8473,36.8558,36.8303,36.8303,31122.0
2018-09-24 15:25:00,43.38,43.41,43.38,43.4,76676.0,36.8303,36.8558,36.8303,36.8473,76676.0
2018-09-24 15:30:00,43.4,43.42,43.38,43.38,55308.0,36.8473,36.8643,36.8303,36.8303,55308.0
2018-09-24 15:35:00,43.39,43.41,43.37,43.41,42415.0,36.8388,36.8558,36.8218,36.8558,42415.0
2018-09-24 15:40:00,43.4,43.43,43.39,43.41,87511.0,36.8473,36.8728,36.8388,36.8558,87511.0
2018-09-24 15:45:00,43.41,43.46,43.41,43.45,108936.0,36.8558,36.8983,36.8558,36.8898,108936.0
2018-09-24 15:50:00,43.45,43.5,43.44,43.45,113371.0,36.8898,36.9322,36.8813,36.8898,113371.0
2018-09-24 15:55:00,43.45,43.46,43.42,43.45,341243.0,36.8898,36.8983,36.8643,36.8898,341243.0
2018-09-25 09:30:00,43.6,43.65,43.31,43.37,153539.0,37.0171,37.0596,36.7709,36.8218,153539.0
2018-09-25 09:35:00,43.35,43.35,43.21,43.26,82676.0,36.8049,36.8049,36.686,36.7285,82676.0
2018-09-25 09:40:00,43.27,43.4,43.26,43.35,89275.0,36.7369,36.8473,36.7285,36.8049,89275.0
2018-09-25 09:45:00,43.34,43.36,43.23,43.25,57831.0,36.7964,36.8134,36.703,36.72,57831.0
2018-09-25 09:50:00,43.26,43.26,43.21,43.22,41902.0,36.7285,36.7285,36.686,36.6945,41902.0
2018-09-25 09:55:00,43.22,43.22,43.16,43.18,71719.0,36.6945,36.6945,36.6436,36.6605,71719.0
2018-09-25 10:00:00,43.19,43.26,43.19,43.26,58492.0,36.669,36.7285,36.669,36.7285,58492.0
2018-09-25 10:05:00,43.26,43.28,43.21,43.22,50000.0,36.7285,36.7454,36.686,36.6945,50000.0
2018-09-25 10:10:00,43.22,43.27,43.19,43.23,44705.0,36.6945,36.7369,36.669,36.703,44705.0
2018-09-25 10:15:00,43.24,43.27,43.21,43.22,47480.0,36.7115,36.7369,36.686,36.6945,47480.0
2018-09-25 10:20:00,43.23,43.23,43.2,43.2,39256.0,36.703,36.703,36.6775,36.6775,39256.0
2018-09-25 10:25:00,43.2,43.22,43.19,43.2,32376.0,36.6775,36.6945,36.669,36.6775,32376.0
2018-09-25 10:30:00,43.2,43.21,43.16,43.18,43065.0,36.6775,36.686,36.6436,36.6605,43065.0
2018-09-25 10:35:00,43.18,43.18,43.16,43.18,22573.0,36.6605,36.6605,36.6436,36.6605,22573.0
2018-09-25 10:40:00,43.18,43.22,43.17,43.22,48048.0,36.6605,36.6945,36.652,36.6945,48048.0
2018-09-25 10:45:00,43.21,43.27,43.21,43.22,74154.0,36.686,36.7369,36.686,36.6945,74154.0
2018-09-25 10:50:00,43.23,43.26,43.21,43.22,40310.0,36.703,36.7285,36.686,36.6945,40310.0
2018-09-25 10:55:00,43.23,43.27,43.2,43.21,53817.0,36.703,36.7369,36.6775,36.686,53817.0
2018-09-25 11:00:00,43.21,43.21,43.16,43.19,41107.0,36.686,36.686,36.6436,36.669,41107.0
2018-09-25 11:05:00,43.2,43.25,43.18,43.25,63330.0,36.6775,36.72,36.6605,36.72,63330.0
2018-09-25 11:10:00,43.25,43.25,43.18,43.18,57362.0,36.72,36.72,36.6605,36.6605,57362.0
2018-09-25 11:15:00,43.18,43.18,43.11,43.16,60819.0,36.6605,36.6605,36.6011,36.6436,60819.0
2018-09-25 11:20:00,43.15,43.18,43.14,43.15,52253.0,36.6351,36.6605,36.6266,36.6351,52253.0
2018-09-25 11:25:00,43.15,43.19,43.12,43.19,51494.0,36.6351,36.669,36.6096,36.669,51494.0
2018-09-25 11:30:00,43.19,43.19,43.17,43.19,29055.0,36.669,36.669,36.652,36.669,29055.0
2018-09-25 11:35:00,43.19,43.23,43.18,43.23,26102.0,36.669,36.703,36.6605,36.703,26102.0
2018-09-25 11:40:00,43.23,43.25,43.23,43.24,49268.0,36.703,36.72,36.703,36.7115,49268.0
2018-09-25 11:45:00,43.24,43.25,43.23,43.25,23906.0,36.7115,36.72,36.703,36.72,23906.0
2018-09-25 11:50:00,43.25,43.26,43.25,43.26,17742.0,36.72,36.7285,36.72,36.7285,17742.0
2018-09-25 11:55:00,43.26,43.31,43.25,43.31,21426.0,36.7285,36.7709,36.72,36.7709,21426.0
2018-09-25 12:00:00,43.31,43.31,43.3,43.3,13928.0,36.7709,36.7709,36.7624,36.7624,13928.0
2018-09-25 12:05:00,43.3,43.31,43.3,43.3,13417.0,36.7624,36.7709,36.7624,36.7624,13417.0
2018-09-25 12:10:00,43.31,43.45,43.3,43.44,126847.0,36.7709,36.8898,36.7624,36.8813,126847.0
2018-09-25 12:15:00,43.43,43.44,43.4,43.4,80047.0,36.8728,36.8813,36.8473,36.8473,80047.0
2018-09-25 12:20:00,43.41,43.42,43.35,43.36,54967.0,36.8558,36.8643,36.8049,36.8134,54967.0
2018-09-25 12:25:00,43.36,43.4,43.35,43.4,27096.0,36.8134,36.8473,36.8049,36.8473,27096.0
2018-09-25 12:30:00,43.4,43.44,43.38,43.38,478366.0,36.8473,36.8813,36.8303,36.8303,478366.0
2018-09-25 12:35:00,43.38,43.39,43.33,43.34,26944.0,36.8303,36.8388,36.7879,36.7964,26944.0
2018-09-25 12:40:00,43.34,43.34,43.26,43.27,27455.0,36.7964,36.7964,36.7285,36.7369,27455.0
2018-09-25 12:45:00,43.27,43.28,43.23,43.23,11581.0,36.7369,36.7454,36.703,36.703,11581.0
2018-09-25 12:50:00,43.24,43.28,43.23,43.28,16873.0,36.7115,36.7454,36.703,36.7454,16873.0
2018-09-25 12:55:00,43.29,43.29,43.26,43.27,6426.0,36.7539,36.7539,36.7285,36.7369,6426.0
2018-09-25 13:00:00,43.27,43.27,43.17,43.18,35976.0,36.7369,36.7369,36.652,36.6605,35976.0
2018-09-25 13:05:00,43.18,43.24,43.17,43.22,46606.0,36.6605,36.7115,36.652,36.6945,46606.0
2018-09-25 13:10:00,43.22,43.24,43.21,43.23,24812.0,36.6945,36.7115,36.686,36.703,24812.0
2018-09-25 13:15:00,43.23,43.24,43.22,43.23,12682.0,36.703,36.7115,36.6945,36.703,12682.0
2018-09-25 13:20:00,43.22,43.23,43.19,43.22,14756.0,36.6945,36.703,36.669,36.6945,14756.0
2018-09-25 13:25:00,43.22,43.23,43.2,43.2,8129.0,36.6945,36.703,36.6775,36.6775,8129.0
2018-09-25 13:30:00,43.2,43.2,43.18,43.2,17589.0,36.6775,36.6775,36.6605,36.6775,17589.0
2018-09-25 13:35:00,43.19,43.22,43.18,43.22,25981.0,36.669,36.6945,36.6605,36.6945,25981.0
2018-09-25 13:40:00,43.21,43.22,43.18,43.18,20883.0,36.686,36.6945,36.6605,36.6605,20883.0
2018-09-25 13:45:00,43.19,43.26,43.17,43.25,126267.0,36.669,36.7285,36.652,36.72,126267.0
2018-09-25 13:50:00,43.25,43.27,43.22,43.23,26535.0,36.72,36.7369,36.6945,36.703,26535.0
2018-09-25 13:55:00,43.23,43.24,43.2,43.22,20360.0,36.703,36.7115,36.6775,36.6945,20360.0
2018-09-25 14:00:00,43.22,43.25,43.2,43.24,16571.0,36.6945,36.72,36.6775,36.7115,16571.0
2018-09-25 14:05:00,43.24,43.29,43.2,43.29,145517.0,36.7115,36.7539,36.6775,36.7539,145517.0
2018-09-25 14:10:00,43.28,43.33,43.27,43.31,59324.0,36.7454,36.7879,36.7369,36.7709,59324.0
2018-09-25 14:15:00,43.32,43.38,43.31,43.38,25017.0,36.7794,36.8303,36.7709,36.8303,25017.0
2018-09-25 14:20:00,43.38,43.39,43.37,43.38,26949.0,36.8303,36.8388,36.8218,36.8303,26949.0
2018-09-25 14:25:00,43.38,43.39,43.37,43.37,33400.0,36.8303,36.8388,36.8218,36.8218,33400.0
2018-09-25 14:30:00,43.37,43.39,43.36,43.36,27081.0,36.8218,36.8388,36.8134,36.8134,27081.0
2018-09-25 14:35:00,43.37,43.37,43.36,43.37,15388.0,36.8218,36.8218,36.8134,36.8218,15388.0
2018-09-25 14:40:00,43.36,43.37,43.34,43.34,39291.0,36.8134,36.8218,36.7964,36.7964,39291.0
2018-09-25 14:45:00,43.34,43.35,43.34,43.35,13240.0,36.7964,36.8049,36.7964,36.8049,13240.0
2018-09-25 14:50:00,43.34,43.35,43.29,43.3,51968.0,36.7964,36.8049,36.7539,36.7624,51968.0
2018-09-25 14:55:00,43.31,43.33,43.31,43.32,33419.0,36.7709,36.7879,36.7709,36.7794,33419.0
2018-09-25 15:00:00,43.33,43.33,43.27,43.27,35021.0,36.7879,36.7879,36.7369,36.7369,35021.0
2018-09-25 15:05:00,43.27,43.28,43.25,43.26,43995.0,36.7369,36.7454,36.72,36.7285,43995.0
2018-09-25 15:10:00,43.26,43.27,43.23,43.27,49778.0,36.7285,36.7369,36.703,36.7369,49778.0
2018-09-25 15:15:00,43.27,43.3,43.27,43.3,35266.0,36.7369,36.7624,36.7369,36.7624,35266.0
2018-09-25 15:20:00,43.3,43.32,43.29,43.32,19272.0,36.7624,36.7794,36.7539,36.7794,19272.0
2018-09-25 15:25:00,43.32,43.35,43.31,43.34,47058.0,36.7794,36.8049,36.7709,36.7964,47058.0
2018-09-25 15:30:00,43.34,43.35,43.32,43.35,42499.0,36.7964,36.8049,36.7794,36.8049,42499.0
2018-09-25 15:35:00,43.34,43.36,43.32,43.33,60370.0,36.7964,36.8134,36.7794,36.7879,60370.0
2018-09-25 15:40:00,43.33,43.36,43.3,43.31,97363.0,36.7879,36.8134,36.7624,36.7709,97363.0
2018-09-25 15:45:00,43.31,43.33,43.28,43.29,81144.0,36.7709,36.7879,36.7454,36.7539,81144.0
2018-09-25 15:50:00,43.29,43.32,43.26,43.28,197568.0,36.7539,36.7794,36.7285,36.7454,197568.0
2018-09-25 15:55:00,43.28,43.29,43.23,43.26,238871.0,36.7454,36.7539,36.703,36.7285,238871.0
2018-09-26 09:30:00,43.33,43.42,43.19,43.25,110188.0,36.7879,36.8643,36.669,36.72,110188.0
2018-09-26 09:35:00,43.26,43.55,43.26,43.54,87460.0,36.7285,36.9747,36.7285,36.9662,87460.0
2018-09-26 09:40:00,43.53,43.54,43.41,43.47,49176.0,36.9577,36.9662,36.8558,36.9067,49176.0
2018-09-26 09:45:00,43.47,43.49,43.41,43.41,35724.0,36.9067,36.9237,36.8558,36.8558,35724.0
2018-09-26 09:50:00,43.41,43.46,43.37,43.37,37379.0,36.8558,36.8983,36.8218,36.8218,37379.0
2018-09-26 09:55:00,43.37,43.4,43.34,43.37,30733.0,36.8218,36.8473,36.7964,36.8218,30733.0
2018-09-26 10:00:00,43.38,43.53,43.36,43.36,111864.0,36.8303,36.9577,36.8134,36.8134,111864.0
2018-09-26 10:05:00,43.36,43.41,43.35,43.39,44545.0,36.8134,36.8558,36.8049,36.8388,44545.0
2018-09-26 10:10:00,43.4,43.44,43.38,43.44,41443.0,36.8473,36.8813,36.8303,36.8813,41443.0
2018-09-26 10:15:00,43.45,43.51,43.38,43.39,59068.0,36.8898,36.9407,36.8303,36.8388,59068.0
2018-09-26 10:20:00,43.39,43.39,43.3,43.31,27567.0,36.8388,36.8388,36.7624,36.7709,27567.0
2018-09-26 10:25:00,43.3,43.37,43.28,43.34,37939.0,36.7624,36.8218,36.7454,36.7964,37939.0
2018-09-26 10:30:00,43.34,43.36,43.3,43.3,24479.0,36.7964,36.8134,36.7624,36.7624,24479.0
2018-09-26 10:35:00,43.3,43.34,43.3,43.33,25220.0,36.7624,36.7964,36.7624,36.7879,25220.0
2018-09-26 10:40:00,43.34,43.37,43.31,43.34,27816.0,36.7964,36.8218,36.7709,36.7964,27816.0
2018-09-26 10:45:00,43.33,43.34,43.28,43.33,35625.0,36.7879,36.7964,36.7454,36.7879,35625.0
2018-09-26 10:50:00,43.33,43.36,43.31,43.32,36869.0,36.7879,36.8134,36.7709,36.7794,36869.0
2018-09-26 10:55:00,43.33,43.36,43.31,43.34,28415.0,36.7879,36.8134,36.7709,36.7964,28415.0
2018-09-26 11:00:00,43.35,43.36,43.32,43.36,88350.0,36.8049,36.8134,36.7794,36.8134,88350.0
2018-09-26 11:05:00,43.36,43.41,43.35,43.39,77140.0,36.8134,36.8558,36.8049,36.8388,77140.0
2018-09-26 11:10:00,43.39,43.39,43.35,43.35,23913.0,36.8388,36.8388,36.8049,36.8049,23913.0
2018-09-26 11:15:00,43.35,43.35,43.31,43.32,81605.0,36.8049,36.8049,36.7709,36.7794,81605.0
2018-09-26 11:20:00,43.33,43.35,43.32,43.33,37506.0,36.7879,36.8049,36.7794,36.7879,37506.0
2018-09-26 11:25:00,43.33,43.35,43.31,43.34,47910.0,36.7879,36.8049,36.7709,36.7964,47910.0
2018-09-26 11:30:00,43.34,43.35,43.32,43.34,24650.0,36.7964,36.8049,36.7794,36.7964,24650.0
2018-09-26 11:35:00,43.33,43.34,43.32,43.32,42053.0,36.7879,36.7964,36.7794,36.7794,42053.0
2018-09-26 11:40:00,43.31,43.32,43.28,43.3,33195.0,36.7709,36.7794,36.7454,36.7624,33195.0
2018-09-26 11:45:00,43.29,43.3,43.27,43.27,23362.0,36.7539,36.7624,36.7369,36.7369,23362.0
2018-09-26 11:50:00,43.27,43.28,43.26,43.27,13964.0,36.7369,36.7454,36.7285,36.7369,13964.0
2018-09-26 11:55:00,43.27,43.29,43.27,43.29,20679.0,36.7369,36.7539,36.7369,36.7539,20679.0
2018-09-26 12:00:00,43.29,43.39,43.29,43.35,46074.0,36.7539,36.8388,36.7539,36.8049,46074.0
2018-09-26 12:05:00,43.34,43.35,43.33,43.34,9710.0,36.7964,36.8049,36.7879,36.7964,9710.0
2018-09-26 12:10:00,43.34,43.36,43.32,43.34,26574.0,36.7964,36.8134,36.7794,36.7964,26574.0
2018-09-26 12:15:00,43.35,43.38,43.34,43.38,19126.0,36.8049,36.8303,36.7964,36.8303,19126.0
2018-09-26 12:20:00,43.39,43.41,43.38,43.41,11844.0,36.8388,36.8558,36.8303,36.8558,11844.0
2018-09-26 12:25:00,43.41,43.43,43.39,43.4,25750.0,36.8558,36.8728,36.8388,36.8473,25750.0
2018-09-26 12:30:00,43.4,43.44,43.39,43.41,16213.0,36.8473,36.8813,36.8388,36.8558,16213.0
2018-09-26 12:35:00,43.42,43.45,43.42,43.44,31715.0,36.8643,36.8898,36.8643,36.8813,31715.0
2018-09-26 12:40:00,43.45,43.45,43.4,43.41,25044.0,36.8898,36.8898,36.8473,36.8558,25044.0
2018-09-26 12:45:00,43.41,43.46,43.41,43.45,23306.0,36.8558,36.8983,36.8558,36.8898,23306.0
2018-09-26 12:50:00,43.45,43.48,43.43,43.45,20231.0,36.8898,36.9152,36.8728,36.8898,20231.0
2018-09-26 12:55:00,43.46,43.48,43.45,43.46,17588.0,36.8983,36.9152,36.8898,36.8983,17588.0
2018-09-26 13:00:00,43.45,43.46,43.45,43.45,8643.0,36.8898,36.8983,36.8898,36.8898,8643.0
2018-09-26 13:05:00,43.46,43.46,43.42,43.43,22463.0,36.8983,36.8983,36.8643,36.8728,22463.0
2018-09-26 13:10:00,43.43,43.43,43.39,43.39,14782.0,36.8728,36.8728,36.8388,36.8388,14782.0
2018-09-26 13:15:00,43.39,43.41,43.38,43.39,16500.0,36.8388,36.8558,36.8303,36.8388,16500.0
2018-09-26 13:20:00,43.4,43.41,43.38,43.41,12611.0,36.8473,36.8558,36.8303,36.8558,12611.0
2018-09-26 13:25:00,43.41,43.41,43.39,43.39,12638.0,36.8558,36.8558,36.8388,36.8388,12638.0
2018-09-26 13:30:00,43.4,43.46,43.39,43.46,24555.0,36.8473,36.8983,36.8388,36.8983,24555.0
2018-09-26 13:35:00,43.46,43.49,43.45,43.48,28464.0,36.8983,36.9237,36.8898,36.9152,28464.0
2018-09-26 13:40:00,43.48,43.48,43.45,43.48,18998.0,36.9152,36.9152,36.8898,36.9152,18998.0
2018-09-26 13:45:00,43.48,43.49,43.46,43.48,23876.0,36.9152,36.9237,36.8983,36.9152,23876.0
2018-09-26 13:50:00,43.48,43.49,43.45,43.45,20862.0,36.9152,36.9237,36.8898,36.8898,20862.0
2018-09-26 13:55:00,43.45,43.48,43.42,43.42,24535.0,36.8898,36.9152,36.8643,36.8643,24535.0
2018-09-26 14:00:00,43.42,43.57,43.41,43.52,51334.0,36.8643,36.9916,36.8558,36.9492,51334.0
2018-09-26 14:05:00,43.53,43.53,43.46,43.48,39311.0,36.9577,36.9577,36.8983,36.9152,39311.0
2018-09-26 14:10:00,43.47,43.49,43.44,43.45,41446.0,36.9067,36.9237,36.8813,36.8898,41446.0
2018-09-26 14:15:00,43.45,43.54,43.45,43.48,42415.0,36.8898,36.9662,36.8898,36.9152,42415.0
2018-09-26 14:20:00,43.48,43.5,43.45,43.45,36038.0,36.9152,36.9322,36.8898,36.8898,36038.0
2018-09-26 14:25:00,43.45,43.47,43.44,43.46,31290.0,36.8898,36.9067,36.8813,36.8983,31290.0
2018-09-26 14:30:00,43.47,43.52,43.45,43.48,31874.0,36.9067,36.9492,36.8898,36.9152,31874.0
2018-09-26 14:35:00,43.49,43.53,43.46,43.52,115834.0,36.9237,36.9577,36.8983,36.9492,115834.0
2018-09-26 14:40:00,43.52,43.53,43.47,43.48,22262.0,36.9492,36.9577,36.9067,36.9152,22262.0
2018-09-26 14:45:00,43.48,43.5,43.47,43.48,47382.0,36.9152,36.9322,36.9067,36.9152,47382.0
2018-09-26 14:50:00,43.47,43.48,43.46,43.48,31402.0,36.9067,36.9152,36.8983,36.9152,31402.0
2018-09-26 14:55:00,43.48,43.5,43.47,43.5,20024.0,36.9152,36.9322,36.9067,36.9322,20024.0
2018-09-26 15:00:00,43.49,43.5,43.44,43.45,32358.0,36.9237,36.9322,36.8813,36.8898,32358.0
2018-09-26 15:05:00,43.45,43.52,43.43,43.52,80628.0,36.8898,36.9492,36.8728,36.9492,80628.0
2018-09-26 15:10:00,43.52,43.55,43.49,43.55,48846.0,36.9492,36.9747,36.9237,36.9747,48846.0
2018-09-26 15:15:00,43.54,43.54,43.51,43.52,26520.0,36.9662,36.9662,36.9407,36.9492,26520.0
2018-09-26 15:20:00,43.51,43.52,43.49,43.51,26832.0,36.9407,36.9492,36.9237,36.9407,26832.0
2018-09-26 15:25:00,43.51,43.52,43.48,43.5,67277.0,36.9407,36.9492,36.9152,36.9322,67277.0
2018-09-26 15:30:00,43.5,43.5,43.41,43.42,67789.0,36.9322,36.9322,36.8558,36.8643,67789.0
2018-09-26 15:35:00,43.42,43.42,43.37,43.39,51851.0,36.8643,36.8643,36.8218,36.8388,51851.0
2018-09-26 15:40:00,43.38,43.38,43.34,43.34,93973.0,36.8303,36.8303,36.7964,36.7964,93973.0
2018-09-26 15:45:00,43.34,43.35,43.24,43.3,135791.0,36.7964,36.8049,36.7115,36.7624,135791.0
2018-09-26 15:50:00,43.29,43.3,43.2,43.27,260510.0,36.7539,36.7624,36.6775,36.7369,260510.0
2018-09-26 15:55:00,43.27,43.29,43.21,43.25,357599.0,36.7369,36.7539,36.686,36.72,357599.0
2018-09-27 09:30:00,42.85,42.94,42.55,42.63,210396.0,36.6,36.6768,36.3437,36.4121,210396.0
2018-09-27 09:35:00,42.63,42.84,42.59,42.83,122366.0,36.4121,36.5914,36.3779,36.5829,122366.0
2018-09-27 09:40:00,42.82,42.84,42.7,42.7,73978.0,36.5743,36.5914,36.4719,36.4719,73978.0
2018-09-27 09:45:00,42.71,42.87,42.7,42.84,111337.0,36.4804,36.6171,36.4719,36.5914,111337.0
2018-09-27 09:50:00,42.83,42.88,42.83,42.85,109231.0,36.5829,36.6256,36.5829,36.6,109231.0
2018-09-27 09:55:00,42.85,42.9,42.83,42.89,58094.0,36.6,36.6427,36.5829,36.6341,58094.0
2018-09-27 10:00:00,42.88,43.01,42.87,42.96,76520.0,36.6256,36.7366,36.6171,36.6939,76520.0
2018-09-27 10:05:00,42.95,43.04,42.94,42.97,73447.0,36.6854,36.7623,36.6768,36.7025,73447.0
2018-09-27 10:10:00,42.97,43.08,42.96,43.08,43426.0,36.7025,36.7964,36.6939,36.7964,43426.0
2018-09-27 10:15:00,43.07,43.13,43.06,43.09,81609.0,36.7879,36.8391,36.7793,36.805,81609.0
2018-09-27 10:20:00,43.08,43.11,43.07,43.09,60663.0,36.7964,36.8221,36.7879,36.805,60663.0
2018-09-27 10:25:00,43.09,43.21,43.07,43.21,80328.0,36.805,36.9075,36.7879,36.9075,80328.0
2018-09-27 10:30:00,43.22,43.22,43.17,43.18,77569.0,36.916,36.916,36.8733,36.8818,77569.0
2018-09-27 10:35:00,43.18,43.23,43.15,43.2,77463.0,36.8818,36.9245,36.8562,36.8989,77463.0
2018-09-27 10:40:00,43.2,43.24,43.19,43.23,44567.0,36.8989,36.9331,36.8904,36.9245,44567.0
2018-09-27 10:45:00,43.22,43.24,43.21,43.24,23574.0,36.916,36.9331,36.9075,36.9331,23574.0
2018-09-27 10:50:00,43.23,43.26,43.2,43.23,37933.0,36.9245,36.9502,36.8989,36.9245,37933.0
2018-09-27 10:55:00,43.24,43.25,43.12,43.13,32196.0,36.9331,36.9416,36.8306,36.8391,32196.0
2018-09-27 11:00:00,43.13,43.27,43.12,43.27,116658.0,36.8391,36.9587,36.8306,36.9587,116658.0
2018-09-27 11:05:00,43.27,43.27,43.18,43.21,121774.0,36.9587,36.9587,36.8818,36.9075,121774.0
2018-09-27 11:10:00,43.21,43.24,43.17,43.21,46832.0,36.9075,36.9331,36.8733,36.9075,46832.0
2018-09-27 11:15:00,43.21,43.26,43.2,43.24,30678.0,36.9075,36.9502,36.8989,36.9331,30678.0
2018-09-27 11:20:00,43.24,43.29,43.23,43.27,242094.0,36.9331,36.9758,36.9245,36.9587,242094.0
2018-09-27 11:25:00,43.27,43.34,43.26,43.34,68437.0,36.9587,37.0185,36.9502,37.0185,68437.0
2018-09-27 11:30:00,43.34,43.35,43.21,43.24,233423.0,37.0185,37.027,36.9075,36.9331,233423.0
2018-09-27 11:35:00,43.24,43.25,43.21,43.23,59672.0,36.9331,36.9416,36.9075,36.9245,59672.0
2018-09-27 11:40:00,43.23,43.25,43.19,43.25,50814.0,36.9245,36.9416,36.8904,36.9416,50814.0
2018-09-27 11:45:00,43.26,43.29,43.24,43.26,32989.0,36.9502,36.9758,36.9331,36.9502,32989.0
2018-09-27 11:50:00,43.26,43.27,43.22,43.23,48293.0,36.9502,36.9587,36.916,36.9245,48293.0
2018-09-27 11:55:00,43.23,43.29,43.23,43.29,40484.0,36.9245,36.9758,36.9245,36.9758,40484.0
2018-09-27 12:00:00,43.3,43.33,43.27,43.32,29554.0,36.9843,37.01,36.9587,37.0014,29554.0
2018-09-27 12:05:00,43.33,43.37,43.32,43.34,42791.0,37.01,37.0441,37.0014,37.0185,42791.0
2018-09-27 12:10:00,43.34,43.35,43.3,43.33,34259.0,37.0185,37.027,36.9843,37.01,34259.0
2018-09-27 12:15:00,43.34,43.36,43.3,43.36,14291.0,37.0185,37.0356,36.9843,37.0356,14291.0
2018-09-27 12:20:00,43.36,43.36,43.3,43.31,17515.0,37.0356,37.0356,36.9843,36.9929,17515.0
2018-09-27 12:25:00,43.3,43.31,43.28,43.31,19211.0,36.9843,36.9929,36.9673,36.9929,19211.0
2018-09-27 12:30:00,43.31,43.31,43.27,43.27,20028.0,36.9929,36.9929,36.9587,36.9587,20028.0
2018-09-27 12:35:00,43.27,43.28,43.25,43.26,20019.0,36.9587,36.9673,36.9416,36.9502,20019.0
2018-09-27 12:40:00,43.26,43.26,43.22,43.23,17185.0,36.9502,36.9502,36.916,36.9245,17185.0
2018-09-27 12:45:00,43.23,43.26,43.23,43.26,15466.0,36.9245,36.9502,36.9245,36.9502,15466.0
2018-09-27 12:50:00,43.26,43.27,43.24,43.27,23664.0,36.9502,36.9587,36.9331,36.9587,23664.0
2018-09-27 12:55:00,43.26,43.27,43.21,43.21,22990.0,36.9502,36.9587,36.9075,36.9075,22990.0
2018-09-27 13:00:00,43.22,43.22,43.18,43.2,44438.0,36.916,36.916,36.8818,36.8989,44438.0
2018-09-27 13:05:00,43.2,43.2,43.16,43.16,34793.0,36.8989,36.8989,36.8648,36.8648,34793.0
2018-09-27 13:10:00,43.16,43.17,43.15,43.16,11642.0,36.8648,36.8733,36.8562,36.8648,11642.0
2018-09-27 13:15:00,43.16,43.18,43.12,43.13,38782.0,36.8648,36.8818,36.8306,36.8391,38782.0
2018-09-27 13:20:00,43.13,43.16,43.11,43.11,138146.0,36.8391,36.8648,36.8221,36.8221,138146.0
2018-09-27 13:25:00,43.11,43.12,43.08,43.09,48580.0,36.8221,36.8306,36.7964,36.805,48580.0
2018-09-27 13:30:00,43.09,43.1,43.05,43.06,40147.0,36.805,36.8135,36.7708,36.7793,40147.0
2018-09-27 13:35:00,43.07,43.08,43.06,43.08,25118.0,36.7879,36.7964,36.7793,36.7964,25118.0
2018-09-27 13:40:00,43.08,43.08,43.04,43.08,33703.0,36.7964,36.7964,36.7623,36.7964,33703.0
2018-09-27 13:45:00,43.08,43.08,43.04,43.05,13225.0,36.7964,36.7964,36.7623,36.7708,13225.0
2018-09-27 13:50:00,43.04,43.05,43.0,43.02,23536.0,36.7623,36.7708,36.7281,36.7452,23536.0
2018-09-27 13:55:00,43.02,43.05,43.0,43.01,45126.0,36.7452,36.7708,36.7281,36.7366,45126.0
2018-09-27 14:00:00,43.01,43.03,42.98,43.0,24307.0,36.7366,36.7537,36.711,36.7281,24307.0
2018-09-27 14:05:00,43.0,43.02,42.98,43.0,33958.0,36.7281,36.7452,36.711,36.7281,33958.0
2018-09-27 14:10:00,43.0,43.06,42.99,43.02,61412.0,36.7281,36.7793,36.7196,36.7452,61412.0
2018-09-27 14:15:00,43.02,43.04,43.02,43.04,19265.0,36.7452,36.7623,36.7452,36.7623,19265.0
2018-09-27 14:20:00,43.04,43.06,43.03,43.05,60078.0,36.7623,36.7793,36.7537,36.7708,60078.0
2018-09-27 14:25:00,43.05,43.07,43.04,43.07,71866.0,36.7708,36.7879,36.7623,36.7879,71866.0
2018-09-27 14:30:00,43.07,43.07,43.05,43.06,104778.0,36.7879,36.7879,36.7708,36.7793,104778.0
2018-09-27 14:35:00,43.06,43.14,43.05,43.11,133324.0,36.7793,36.8477,36.7708,36.8221,133324.0
2018-09-27 14:40:00,43.11,43.11,43.08,43.1,50157.0,36.8221,36.8221,36.7964,36.8135,50157.0
2018-09-27 14:45:00,43.11,43.11,43.08,43.11,458603.0,36.8221,36.8221,36.7964,36.8221,458603.0
2018-09-27 14:50:00,43.1,43.13,43.08,43.12,71792.0,36.8135,36.8391,36.7964,36.8306,71792.0
2018-09-27 14:55:00,43.12,43.13,43.06,43.08,72890.0,36.8306,36.8391,36.7793,36.7964,72890.0
2018-09-27 15:00:00,43.08,43.1,43.04,43.05,69937.0,36.7964,36.8135,36.7623,36.7708,69937.0
2018-09-27 15:05:00,43.05,43.06,43.03,43.04,52111.0,36.7708,36.7793,36.7537,36.7623,52111.0
2018-09-27 15:10:00,43.04,43.07,43.02,43.05,72188.0,36.7623,36.7879,36.7452,36.7708,72188.0
2018-09-27 15:15:00,43.05,43.06,43.03,43.05,59281.0,36.7708,36.7793,36.7537,36.7708,59281.0
2018-09-27 15:20:00,43.05,43.05,42.99,43.0,89992.0,36.7708,36.7708,36.7196,36.7281,89992.0
2018-09-27 15:25:00,42.99,43.03,42.97,43.02,95440.0,36.7196,36.7537,36.7025,36.7452,95440.0
2018-09-27 15:30:00,43.02,43.02,42.96,43.0,105702.0,36.7452,36.7452,36.6939,36.7281,105702.0
2018-09-27 15:35:00,43.0,43.01,42.96,43.01,121377.0,36.7281,36.7366,36.6939,36.7366,121377.0
2018-09-27 15:40:00,43.01,43.07,43.0,43.05,135865.0,36.7366,36.7879,36.7281,36.7708,135865.0
2018-09-27 15:45:00,43.05,43.07,43.04,43.05,134227.0,36.7708,36.7879,36.7623,36.7708,134227.0
2018-09-27 15:50:00,43.04,43.09,43.03,43.09,199870.0,36.7623,36.805,36.7537,36.805,199870.0
2018-09-27 15:55:00,43.09,43.14,43.05,43.06,389289.0,36.805,36.8477,36.7708,36.7793,389289.0
2018-09-28 09:30:00,43.4,43.4,42.89,43.0,154267.0,37.0698,37.0698,36.6341,36.7281,154267.0
2018-09-28 09:35:00,43.0,43.12,43.0,43.1,92516.0,36.7281,36.8306,36.7281,36.8135,92516.0
2018-09-28 09:40:00,43.09,43.1,42.93,42.93,40819.0,36.805,36.8135,36.6683,36.6683,40819.0
2018-09-28 09:45:00,42.94,42.98,42.89,42.98,48190.0,36.6768,36.711,36.6341,36.711,48190.0
2018-09-28 09:50:00,42.98,43.01,42.95,42.99,36721.0,36.711,36.7366,36.6854,36.7196,36721.0
2018-09-28 09:55:00,42.98,43.02,42.92,42.92,33803.0,36.711,36.7452,36.6598,36.6598,33803.0
2018-09-28 10:00:00,42.93,42.94,42.86,42.88,81930.0,36.6683,36.6768,36.6085,36.6256,81930.0
2018-09-28 10:05:00,42.87,42.9,42.86,42.9,47706.0,36.6171,36.6427,36.6085,36.6427,47706.0
2018-09-28 10:10:00,42.9,42.91,42.88,42.9,39875.0,36.6427,36.6512,36.6256,36.6427,39875.0
2018-09-28 10:15:00,42.9,42.91,42.85,42.86,30449.0,36.6427,36.6512,36.6,36.6085,30449.0
2018-09-28 10:20:00,42.86,42.89,42.82,42.82,43743.0,36.6085,36.6341,36.5743,36.5743,43743.0
2018-09-28 10:25:00,42.82,42.9,42.82,42.88,31815.0,36.5743,36.6427,36.5743,36.6256,31815.0
2018-09-28 10:30:00,42.87,42.89,42.86,42.88,28466.0,36.6171,36.6341,36.6085,36.6256,28466.0
2018-09-28 10:35:00,42.89,42.93,42.88,42.9,28524.0,36.6341,36.6683,36.6256,36.6427,28524.0
2018-09-28 10:40:00,42.91,42.91,42.86,42.87,37464.0,36.6512,36.6512,36.6085,36.6171,37464.0
2018-09-28 10:45:00,42.87,42.88,42.8,42.8,26269.0,36.6171,36.6256,36.5573,36.5573,26269.0
2018-09-28 10:50:00,42.8,42.82,42.78,42.8,26737.0,36.5573,36.5743,36.5402,36.5573,26737.0
2018-09-28 10:55:00,42.8,42.82,42.78,42.79,34751.0,36.5573,36.5743,36.5402,36.5487,34751.0
2018-09-28 11:00:00,42.78,42.81,42.75,42.79,49437.0,36.5402,36.5658,36.5146,36.5487,49437.0
2018-09-28 11:05:00,42.78,42.82,42.77,42.77,20879.0,36.5402,36.5743,36.5316,36.5316,20879.0
2018-09-28 11:10:00,42.77,42.79,42.73,42.73,57227.0,36.5316,36.5487,36.4975,36.4975,57227.0
2018-09-28 11:15:00,42.73,42.76,42.71,42.71,25462.0,36.4975,36.5231,36.4804,36.4804,25462.0
2018-09-28 11:20:00,42.72,42.76,42.69,42.76,39016.0,36.4889,36.5231,36.4633,36.5231,39016.0
2018-09-28 11:25:00,42.76,42.78,42.75,42.76,25952.0,36.5231,36.5402,36.5146,36.5231,25952.0
2018-09-28 11:30:00,42.76,42.79,42.75,42.78,38420.0,36.5231,36.5487,36.5146,36.5402,38420.0
2018-09-28 11:35:00,42.78,42.86,42.77,42.83,37538.0,36.5402,36.6085,36.5316,36.5829,37538.0
2018-09-28 11:40:00,42.83,42.89,42.81,42.88,59719.0,36.5829,36.6341,36.5658,36.6256,59719.0
2018-09-28 11:45:00,42.88,42.88,42.82,42.82,22756.0,36.6256,36.6256,36.5743,36.5743,22756.0
2018-09-28 11:50:00,42.83,42.85,42.79,42.82,61867.0,36.5829,36.6,36.5487,36.5743,61867.0
2018-09-28 11:55:00,42.82,42.83,42.76,42.76,34776.0,36.5743,36.5829,36.5231,36.5231,34776.0
2018-09-28 12:00:00,42.77,42.78,42.74,42.74,36136.0,36.5316,36.5402,36.506,36.506,36136.0
2018-09-28 12:05:00,42.75,42.75,42.72,42.75,33421.0,36.5146,36.5146,36.4889,36.5146,33421.0
2018-09-28 12:10:00,42.75,42.76,42.74,42.76,18761.0,36.5146,36.5231,36.506,36.5231,18761.0
2018-09-28 12:15:00,42.76,42.76,42.72,42.73,36676.0,36.5231,36.5231,36.4889,36.4975,36676.0
2018-09-28 12:20:00,42.73,42.73,42.7,42.71,25066.0,36.4975,36.4975,36.4719,36.4804,25066.0
2018-09-28 12:25:00,42.71,42.77,42.71,42.75,42600.0,36.4804,36.5316,36.4804,36.5146,42600.0
2018-09-28 12:30:00,42.75,42.76,42.73,42.76,26491.0,36.5146,36.5231,36.4975,36.5231,26491.0
2018-09-28 12:35:00,42.76,42.78,42.75,42.77,33484.0,36.5231,36.5402,36.5146,36.5316,33484.0
2018-09-28 12:40:00,42.77,42.8,42.76,42.8,25515.0,36.5316,36.5573,36.5231,36.5573,25515.0
2018-09-28 12:45:00,42.8,42.81,42.74,42.75,31605.0,36.5573,36.5658,36.506,36.5146,31605.0
2018-09-28 12:50:00,42.74,42.76,42.73,42.75,26715.0,36.506,36.5231,36.4975,36.5146,26715.0
2018-09-28 12:55:00,42.75,42.77,42.75,42.76,24343.0,36.5146,36.5316,36.5146,36.5231,24343.0
2018-09-28 13:00:00,42.76,42.78,42.75,42.77,19934.0,36.5231,36.5402,36.5146,36.5316,19934.0
2018-09-28 13:05:00,42.77,42.82,42.77,42.8,27495.0,36.5316,36.5743,36.5316,36.5573,27495.0
2018-09-28 13:10:00,42.8,42.81,42.79,42.8,16782.0,36.5573,36.5658,36.5487,36.5573,16782.0
2018-09-28 13:15:00,42.79,42.8,42.78,42.78,31101.0,36.5487,36.5573,36.5402,36.5402,31101.0
2018-09-28 13:20:00,42.78,42.8,42.77,42.79,34112.0,36.5402,36.5573,36.5316,36.5487,34112.0
2018-09-28 13:25:00,42.8,42.83,42.79,42.83,27737.0,36.5573,36.5829,36.5487,36.5829,27737.0
2018-09-28 13:30:00,42.82,42.85,42.82,42.85,15978.0,36.5743,36.6,36.5743,36.6,15978.0
2018-09-28 13:35:00,42.85,42.9,42.84,42.87,53981.0,36.6,36.6427,36.5914,36.6171,53981.0
2018-09-28 13:40:00,42.87,42.87,42.86,42.87,10564.0,36.6171,36.6171,36.6085,36.6171,10564.0
2018-09-28 13:45:00,42.87,42.89,42.86,42.87,36334.0,36.6171,36.6341,36.6085,36.6171,36334.0
2018-09-28 13:50:00,42.86,42.89,42.85,42.86,38101.0,36.6085,36.6341,36.6,36.6085,38101.0
2018-09-28 13:55:00,42.86,42.89,42.85,42.86,42349.0,36.6085,36.6341,36.6,36.6085,42349.0
2018-09-28 14:00:00,42.86,42.87,42.83,42.84,49385.0,36.6085,36.6171,36.5829,36.5914,49385.0
2018-09-28 14:05:00,42.84,42.84,42.8,42.83,36923.0,36.5914,36.5914,36.5573,36.5829,36923.0
2018-09-28 14:10:00,42.82,42.87,42.81,42.87,41657.0,36.5743,36.6171,36.5658,36.6171,41657.0
2018-09-28 14:15:00,42.87,42.87,42.84,42.87,34351.0,36.6171,36.6171,36.5914,36.6171,34351.0
2018-09-28 14:20:00,42.87,42.88,42.85,42.87,33934.0,36.6171,36.6256,36.6,36.6171,33934.0
2018-09-28 14:25:00,42.87,42.87,42.84,42.86,31754.0,36.6171,36.6171,36.5914,36.6085,31754.0
2018-09-28 14:30:00,42.86,42.86,42.84,42.85,33426.0,36.6085,36.6085,36.5914,36.6,33426.0
2018-09-28 14:35:00,42.86,42.86,42.84,42.85,32128.0,36.6085,36.6085,36.5914,36.6,32128.0
2018-09-28 14:40:00,42.85,42.86,42.82,42.84,32728.0,36.6,36.6085,36.5743,36.5914,32728.0
2018-09-28 14:45:00,42.83,42.84,42.8,42.8,42607.0,36.5829,36.5914,36.5573,36.5573,42607.0
2018-09-28 14:50:00,42.8,42.83,42.79,42.83,57964.0,36.5573,36.5829,36.5487,36.5829,57964.0
2018-09-28 14:55:00,42.83,42.86,42.82,42.84,69921.0,36.5829,36.6085,36.5743,36.5914,69921.0
2018-09-28 15:00:00,42.84,42.87,42.83,42.84,73275.0,36.5914,36.6171,36.5829,36.5914,73275.0
2018-09-28 15:05:00,42.83,42.86,42.83,42.86,42128.0,36.5829,36.6085,36.5829,36.6085,42128.0
2018-09-28 15:10:00,42.87,42.89,42.85,42.89,63184.0,36.6171,36.6341,36.6,36.6341,63184.0
2018-09-28 15:15:00,42.89,42.89,42.86,42.88,89901.0,36.6341,36.6341,36.6085,36.6256,89901.0
2018-09-28 15:20:00,42.87,42.91,42.86,42.89,197959.0,36.6171,36.6512,36.6085,36.6341,197959.0
2018-09-28 15:25:00,42.89,42.91,42.87,42.9,82919.0,36.6341,36.6512,36.6171,36.6427,82919.0
2018-09-28 15:30:00,42.9,42.92,42.85,42.92,101367.0,36.6427,36.6598,36.6,36.6598,101367.0
2018-09-28 15:35:00,42.91,42.96,42.91,42.96,100981.0,36.6512,36.6939,36.6512,36.6939,100981.0
2018-09-28 15:40:00,42.95,42.97,42.94,42.96,115301.0,36.6854,36.7025,36.6768,36.6939,115301.0
2018-09-28 15:45:00,42.96,42.98,42.91,42.93,161474.0,36.6939,36.711,36.6512,36.6683,161474.0
2018-09-28 15:50:00,42.93,42.93,42.87,42.91,420187.0,36.6683,36.6683,36.6171,36.6512,420187.0
2018-09-28 15:55:00,42.91,42.97,42.9,42.97,510245.0,36.6512,36.7025,36.6427,36.7025,510245.0
2018-10-01 09:30:00,43.02,43.11,42.95,43.09,103775.0,36.7452,36.8221,36.6854,36.805,103775.0
2018-10-01 09:35:00,43.1,43.1,42.95,42.95,24775.0,36.8135,36.8135,36.6854,36.6854,24775.0
2018-10-01 09:40:00,42.95,43.01,42.93,42.97,27796.0,36.6854,36.7366,36.6683,36.7025,27796.0
2018-10-01 09:45:00,42.96,43.02,42.94,43.01,43418.0,36.6939,36.7452,36.6768,36.7366,43418.0
2018-10-01 09:50:00,43.01,43.07,43.01,43.02,41757.0,36.7366,36.7879,36.7366,36.7452,41757.0
2018-10-01 09:55:00,43.02,43.02,42.97,42.97,35130.0,36.7452,36.7452,36.7025,36.7025,35130.0
2018-10-01 10:00:00,42.97,43.06,42.96,43.06,22924.0,36.7025,36.7793,36.6939,36.7793,22924.0
2018-10-01 10:05:00,43.06,43.09,43.04,43.06,31915.0,36.7793,36.805,36.7623,36.7793,31915.0
2018-10-01 10:10:00,43.05,43.06,43.01,43.04,70205.0,36.7708,36.7793,36.7366,36.7623,70205.0
2018-10-01 10:15:00,43.04,43.05,43.01,43.04,35381.0,36.7623,36.7708,36.7366,36.7623,35381.0
2018-10-01 10:20:00,43.04,43.07,43.02,43.07,42202.0,36.7623,36.7879,36.7452,36.7879,42202.0
2018-10-01 10:25:00,43.06,43.08,43.05,43.07,20244.0,36.7793,36.7964,36.7708,36.7879,20244.0
2018-10-01 10:30:00,43.08,43.14,43.06,43.12,52218.0,36.7964,36.8477,36.7793,36.8306,52218.0
2018-10-01 10:35:00,43.13,43.13,43.06,43.09,34943.0,36.8391,36.8391,36.7793,36.805,34943.0
2018-10-01 10:40:00,43.09,43.09,43.03,43.06,31198.0,36.805,36.805,36.7537,36.7793,31198.0
2018-10-01 10:45:00,43.05,43.07,43.05,43.06,24221.0,36.7708,36.7879,36.7708,36.7793,24221.0
2018-10-01 10:50:00,43.05,43.07,43.03,43.07,36600.0,36.7708,36.7879,36.7537,36.7879,36600.0
2018-10-01 10:55:00,43.06,43.11,43.06,43.11,45311.0,36.7793,36.8221,36.7793,36.8221,45311.0
2018-10-01 11:00:00,43.11,43.13,43.1,43.11,36096.0,36.8221,36.8391,36.8135,36.8221,36096.0
2018-10-01 11:05:00,43.11,43.13,43.09,43.13,49238.0,36.8221,36.8391,36.805,36.8391,49238.0
2018-10-01 11:10:00,43.13,43.14,43.1,43.1,27145.0,36.8391,36.8477,36.8135,36.8135,27145.0
2018-10-01 11:15:00,43.1,43.12,43.08,43.11,57653.0,36.8135,36.8306,36.7964,36.8221,57653.0
2018-10-01 11:20:00,43.11,43.12,43.04,43.05,58024.0,36.8221,36.8306,36.7623,36.7708,58024.0
2018-10-01 11:25:00,43.05,43.07,43.0,43.01,43942.0,36.7708,36.7879,36.7281,36.7366,43942.0
2018-10-01 11:30:00,43.0,43.03,42.99,43.0,33276.0,36.7281,36.7537,36.7196,36.7281,33276.0
2018-10-01 11:35:00,43.0,43.02,42.98,43.02,35029.0,36.7281,36.7452,36.711,36.7452,35029.0
2018-10-01 11:40:00,43.02,43.03,43.0,43.01,30884.0,36.7452,36.7537,36.7281,36.7366,30884.0
2018-10-01 11:45:00,43.01,43.03,43.0,43.01,42357.0,36.7366,36.7537,36.7281,36.7366,42357.0
2018-10-01 11:50:00,43.01,43.05,42.99,43.05,36078.0,36.7366,36.7708,36.7196,36.7708,36078.0
2018-10-01 11:55:00,43.04,43.04,42.99,43.0,32294.0,36.7623,36.7623,36.7196,36.7281,32294.0
2018-10-01 12:00:00,43.0,43.01,42.96,42.99,34069.0,36.7281,36.7366,36.6939,36.7196,34069.0
2018-10-01 12:05:00,43.0,43.0,42.98,42.99,36404.0,36.7281,36.7281,36.711,36.7196,36404.0
2018-10-01 12:10:00,42.99,43.0,42.97,42.98,30630.0,36.7196,36.7281,36.7025,36.711,30630.0
2018-10-01 12:15:00,42.97,42.98,42.96,42.96,37594.0,36.7025,36.711,36.6939,36.6939,37594.0
2018-10-01 12:20:00,42.96,42.97,42.89,42.9,49294.0,36.6939,36.7025,36.6341,36.6427,49294.0
2018-10-01 12:25:00,42.9,42.91,42.87,42.88,26371.0,36.6427,36.6512,36.6171,36.6256,26371.0
2018-10-01 12:30:00,42.88,42.89,42.86,42.87,22891.0,36.6256,36.6341,36.6085,36.6171,22891.0
2018-10-01 12:35:00,42.87,42.87,42.83,42.83,33295.0,36.6171,36.6171,36.5829,36.5829,33295.0
2018-10-01 12:40:00,42.83,42.89,42.82,42.87,29900.0,36.5829,36.6341,36.5743,36.6171,29900.0
2018-10-01 12:45:00,42.87,42.89,42.86,42.88,46356.0,36.6171,36.6341,36.6085,36.6256,46356.0
2018-10-01 12:50:00,42.88,42.91,42.88,42.9,28937.0,36.6256,36.6512,36.6256,36.6427,28937.0
2018-10-01 12:55:00,42.89,42.92,42.88,42.92,26023.0,36.6341,36.6598,36.6256,36.6598,26023.0
2018-10-01 13:00:00,42.91,42.93,42.9,42.91,23737.0,36.6512,36.6683,36.6427,36.6512,23737.0
2018-10-01 13:05:00,42.92,42.94,42.91,42.93,31260.0,36.6598,36.6768,36.6512,36.6683,31260.0
2018-10-01 13:10:00,42.92,42.93,42.91,42.92,16511.0,36.6598,36.6683,36.6512,36.6598,16511.0
2018-10-01 13:15:00,42.92,42.98,42.92,42.94,35411.0,36.6598,36.711,36.6598,36.6768,35411.0
2018-10-01 13:20:00,42.94,42.96,42.94,42.94,16076.0,36.6768,36.6939,36.6768,36.6768,16076.0
2018-10-01 13:25:00,42.95,42.96,42.92,42.93,49695.0,36.6854,36.6939,36.6598,36.6683,49695.0
2018-10-01 13:30:00,42.93,42.95,42.91,42.95,68531.0,36.6683,36.6854,36.6512,36.6854,68531.0
2018-10-01 13:35:00,42.94,42.95,42.92,42.94,12666.0,36.6768,36.6854,36.6598,36.6768,12666.0
2018-10-01 13:40:00,42.93,42.94,42.93,42.93,18870.0,36.6683,36.6768,36.6683,36.6683,18870.0
2018-10-01 13:45:00,42.93,42.93,42.89,42.89,21630.0,36.6683,36.6683,36.6341,36.6341,21630.0
2018-10-01 13:50:00,42.89,42.9,42.86,42.87,78707.0,36.6341,36.6427,36.6085,36.6171,78707.0
2018-10-01 13:55:00,42.87,42.88,42.83,42.84,52962.0,36.6171,36.6256,36.5829,36.5914,52962.0
2018-10-01 14:00:00,42.84,42.86,42.82,42.86,67296.0,36.5914,36.6085,36.5743,36.6085,67296.0
2018-10-01 14:05:00,42.86,42.87,42.85,42.86,26328.0,36.6085,36.6171,36.6,36.6085,26328.0
2018-10-01 14:10:00,42.87,42.88,42.84,42.88,57872.0,36.6171,36.6256,36.5914,36.6256,57872.0
2018-10-01 14:15:00,42.88,42.9,42.86,42.9,30172.0,36.6256,36.6427,36.6085,36.6427,30172.0
2018-10-01 14:20:00,42.89,42.9,42.86,42.87,41550.0,36.6341,36.6427,36.6085,36.6171,41550.0
2018-10-01 14:25:00,42.87,42.88,42.85,42.86,39469.0,36.6171,36.6256,36.6,36.6085,39469.0
2018-10-01 14:30:00,42.87,42.88,42.85,42.87,42449.0,36.6171,36.6256,36.6,36.6171,42449.0
2018-10-01 14:35:00,42.86,42.87,42.85,42.85,26342.0,36.6085,36.6171,36.6,36.6,26342.0
2018-10-01 14:40:00,42.85,42.86,42.81,42.82,51384.0,36.6,36.6085,36.5658,36.5743,51384.0
2018-10-01 14:45:00,42.82,42.86,42.82,42.84,35323.0,36.5743,36.6085,36.5743,36.5914,35323.0
2018-10-01 14:50:00,42.84,42.86,42.83,42.84,27331.0,36.5914,36.6085,36.5829,36.5914,27331.0
2018-10-01 14:55:00,42.84,42.86,42.84,42.84,35440.0,36.5914,36.6085,36.5914,36.5914,35440.0
2018-10-01 15:00:00,42.85,42.89,42.84,42.89,33366.0,36.6,36.6341,36.5914,36.6341,33366.0
2018-10-01 15:05:00,42.89,42.89,42.87,42.87,24154.0,36.6341,36.6341,36.6171,36.6171,24154.0
2018-10-01 15:10:00,42.88,42.9,42.86,42.9,35659.0,36.6256,36.6427,36.6085,36.6427,35659.0
2018-10-01 15:15:00,42.9,42.91,42.89,42.89,31916.0,36.6427,36.6512,36.6341,36.6341,31916.0
2018-10-01 15:20:00,42.9,42.9,42.86,42.87,48641.0,36.6427,36.6427,36.6085,36.6171,48641.0
2018-10-01 15:25:00,42.87,42.88,42.84,42.86,41289.0,36.6171,36.6256,36.5914,36.6085,41289.0
2018-10-01 15:30:00,42.86,42.86,42.83,42.84,50975.0,36.6085,36.6085,36.5829,36.5914,50975.0
2018-10-01 15:35:00,42.84,42.85,42.84,42.85,26342.0,36.5914,36.6,36.5914,36.6,26342.0
2018-10-01 15:40:00,42.84,42.85,42.81,42.82,74590.0,36.5914,36.6,36.5658,36.5743,74590.0
2018-10-01 15:45:00,42.82,42.88,42.82,42.88,73072.0,36.5743,36.6256,36.5743,36.6256,73072.0
2018-10-01 15:50:00,42.88,42.88,42.8,42.85,158527.0,36.6256,36.6256,36.5573,36.6,158527.0
2018-10-01 15:55:00,42.85,42.87,42.8,42.83,308417.0,36.6,36.6171,36.5573,36.5829,308417.0
2018-10-02 09:30:00,42.88,43.0,42.78,42.95,136956.0,36.6256,36.7281,36.5402,36.6854,136956.0
2018-10-02 09:35:00,42.96,43.09,42.96,43.05,63038.0,36.6939,36.805,36.6939,36.7708,63038.0
2018-10-02 09:40:00,43.05,43.08,42.99,43.04,41546.0,36.7708,36.7964,36.7196,36.7623,41546.0
2018-10-02 09:45:00,43.04,43.07,42.97,42.98,49407.0,36.7623,36.7879,36.7025,36.711,49407.0
2018-10-02 09:50:00,42.98,43.01,42.96,42.97,31469.0,36.711,36.7366,36.6939,36.7025,31469.0
2018-10-02 09:55:00,42.96,43.02,42.91,43.01,67705.0,36.6939,36.7452,36.6512,36.7366,67705.0
2018-10-02 10:00:00,43.02,43.02,42.96,42.97,47753.0,36.7452,36.7452,36.6939,36.7025,47753.0
2018-10-02 10:05:00,42.97,43.11,42.96,43.05,95166.0,36.7025,36.8221,36.6939,36.7708,95166.0
2018-10-02 10:10:00,43.04,43.07,43.0,43.04,48510.0,36.7623,36.7879,36.7281,36.7623,48510.0
2018-10-02 10:15:00,43.05,43.05,42.95,42.95,42755.0,36.7708,36.7708,36.6854,36.6854,42755.0
2018-10-02 10:20:00,42.95,42.96,42.93,42.94,38557.0,36.6854,36.6939,36.6683,36.6768,38557.0
2018-10-02 10:25:00,42.93,42.99,42.92,42.97,35901.0,36.6683,36.7196,36.6598,36.7025,35901.0
2018-10-02 10:30:00,42.97,42.98,42.89,42.89,28283.0,36.7025,36.711,36.6341,36.6341,28283.0
2018-10-02 10:35:00,42.9,42.93,42.87,42.93,28652.0,36.6427,36.6683,36.6171,36.6683,28652.0
2018-10-02 10:40:00,42.92,42.93,42.9,42.91,20986.0,36.6598,36.6683,36.6427,36.6512,20986.0
2018-10-02 10:45:00,42.91,43.1,42.91,43.09,52695.0,36.6512,36.8135,36.6512,36.805,52695.0
2018-10-02 10:50:00,43.1,43.12,43.06,43.08,42285.0,36.8135,36.8306,36.7793,36.7964,42285.0
2018-10-02 10:55:00,43.09,43.11,43.07,43.11,29783.0,36.805,36.8221,36.7879,36.8221,29783.0
2018-10-02 11:00:00,43.11,43.14,43.11,43.13,30615.0,36.8221,36.8477,36.8221,36.8391,30615.0
2018-10-02 11:05:00,43.14,43.14,43.11,43.13,80175.0,36.8477,36.8477,36.8221,36.8391,80175.0
2018-10-02 11:10:00,43.13,43.14,43.11,43.13,42778.0,36.8391,36.8477,36.8221,36.8391,42778.0
2018-10-02 11:15:00,43.12,43.14,43.1,43.11,30083.0,36.8306,36.8477,36.8135,36.8221,30083.0
2018-10-02 11:20:00,43.11,43.17,43.1,43.16,41707.0,36.8221,36.8733,36.8135,36.8648,41707.0
2018-10-02 11:25:00,43.16,43.18,43.13,43.17,32658.0,36.8648,36.8818,36.8391,36.8733,32658.0
2018-10-02 11:30:00,43.17,43.22,43.15,43.2,31672.0,36.8733,36.916,36.8562,36.8989,31672.0
2018-10-02 11:35:00,43.2,43.21,43.19,43.2,30519.0,36.8989,36.9075,36.8904,36.8989,30519.0
2018-10-02 11:40:00,43.2,43.26,43.2,43.25,37022.0,36.8989,36.9502,36.8989,36.9416,37022.0
2018-10-02 11:45:00,43.25,43.32,43.24,43.31,55820.0,36.9416,37.0014,36.9331,36.9929,55820.0
2018-10-02 11:50:00,43.3,43.34,43.28,43.33,43845.0,36.9843,37.0185,36.9673,37.01,43845.0
2018-10-02 11:55:00,43.34,43.36,43.3,43.34,28243.0,37.0185,37.0356,36.9843,37.0185,28243.0
2018-10-02 12:00:00,43.35,43.41,43.34,43.36,42234.0,37.027,37.0783,37.0185,37.0356,42234.0
2018-10-02 12:05:00,43.36,43.41,43.35,43.41,51182.0,37.0356,37.0783,37.027,37.0783,51182.0
2018-10-02 12:10:00,43.41,43.41,43.38,43.39,23230.0,37.0783,37.0783,37.0527,37.0612,23230.0
2018-10-02 12:15:00,43.39,43.4,43.37,43.38,51600.0,37.0612,37.0698,37.0441,37.0527,51600.0
2018-10-02 12:20:00,43.38,43.42,43.37,43.42,36269.0,37.0527,37.0868,37.0441,37.0868,36269.0
2018-10-02 12:25:00,43.42,43.44,43.4,43.41,20533.0,37.0868,37.1039,37.0698,37.0783,20533.0
2018-10-02 12:30:00,43.42,43.45,43.4,43.43,37644.0,37.0868,37.1125,37.0698,37.0954,37644.0
2018-10-02 12:35:00,43.43,43.45,43.41,43.43,23576.0,37.0954,37.1125,37.0783,37.0954,23576.0
2018-10-02 12:40:00,43.44,43.45,43.43,43.45,10217.0,37.1039,37.1125,37.0954,37.1125,10217.0
2018-10-02 12:45:00,43.45,43.45,43.41,43.43,22806.0,37.1125,37.1125,37.0783,37.0954,22806.0
2018-10-02 12:50:00,43.42,43.44,43.39,43.4,23679.0,37.0868,37.1039,37.0612,37.0698,23679.0
2018-10-02 12:55:00,43.39,43.43,43.38,43.42,14217.0,37.0612,37.0954,37.0527,37.0868,14217.0
2018-10-02 13:00:00,43.43,43.43,43.4,43.42,22635.0,37.0954,37.0954,37.0698,37.0868,22635.0
2018-10-02 13:05:00,43.42,43.48,43.42,43.45,39231.0,37.0868,37.1381,37.0868,37.1125,39231.0
2018-10-02 13:10:00,43.45,43.47,43.42,43.42,75425.0,37.1125,37.1295,37.0868,37.0868,75425.0
2018-10-02 13:15:00,43.42,43.46,43.41,43.45,17459.0,37.0868,37.121,37.0783,37.1125,17459.0
2018-10-02 13:20:00,43.46,43.46,43.43,43.43,22417.0,37.121,37.121,37.0954,37.0954,22417.0
2018-10-02 13:25:00,43.44,43.44,43.39,43.39,41099.0,37.1039,37.1039,37.0612,37.0612,41099.0
2018-10-02 13:30:00,43.39,43.4,43.34,43.34,42933.0,37.0612,37.0698,37.0185,37.0185,42933.0
2018-10-02 13:35:00,43.35,43.37,43.31,43.32,31400.0,37.027,37.0441,36.9929,37.0014,31400.0
2018-10-02 13:40:00,43.32,43.32,43.28,43.32,20043.0,37.0014,37.0014,36.9673,37.0014,20043.0
2018-10-02 13:45:00,43.32,43.36,43.32,43.35,35661.0,37.0014,37.0356,37.0014,37.027,35661.0
2018-10-02 13:50:00,43.35,43.36,43.32,43.32,13566.0,37.027,37.0356,37.0014,37.0014,13566.0
2018-10-02 13:55:00,43.33,43.37,43.32,43.32,29414.0,37.01,37.0441,37.0014,37.0014,29414.0
2018-10-02 14:00:00,43.32,43.35,43.31,43.34,22131.0,37.0014,37.027,36.9929,37.0185,22131.0
2018-10-02 14:05:00,43.35,43.36,43.34,43.34,16724.0,37.027,37.0356,37.0185,37.0185,16724.0
2018-10-02 14:10:00,43.34,43.36,43.32,43.36,30566.0,37.0185,37.0356,37.0014,37.0356,30566.0
2018-10-02 14:15:00,43.35,43.37,43.34,43.34,24570.0,37.027,37.0441,37.0185,37.0185,24570.0
2018-10-02 14:20:00,43.34,43.36,43.33,43.35,30451.0,37.0185,37.0356,37.01,37.027,30451.0
2018-10-02 14:25:00,43.35,43.37,43.34,43.36,26312.0,37.027,37.0441,37.0185,37.0356,26312.0
2018-10-02 14:30:00,43.36,43.36,43.29,43.3,29777.0,37.0356,37.0356,36.9758,36.9843,29777.0
2018-10-02 14:35:00,43.3,43.31,43.25,43.28,35017.0,36.9843,36.9929,36.9416,36.9673,35017.0
2018-10-02 14:40:00,43.28,43.28,43.25,43.25,26115.0,36.9673,36.9673,36.9416,36.9416,26115.0
2018-10-02 14:45:00,43.26,43.28,43.25,43.28,11976.0,36.9502,36.9673,36.9416,36.9673,11976.0
2018-10-02 14:50:00,43.27,43.31,43.25,43.26,27164.0,36.9587,36.9929,36.9416,36.9502,27164.0
2018-10-02 14:55:00,43.27,43.27,43.23,43.25,29513.0,36.9587,36.9587,36.9245,36.9416,29513.0
2018-10-02 15:00:00,43.26,43.26,43.2,43.22,43308.0,36.9502,36.9502,36.8989,36.916,43308.0
2018-10-02 15:05:00,43.21,43.23,43.21,43.22,37109.0,36.9075,36.9245,36.9075,36.916,37109.0
2018-10-02 15:10:00,43.22,43.24,43.2,43.22,30892.0,36.916,36.9331,36.8989,36.916,30892.0
2018-10-02 15:15:00,43.22,43.25,43.19,43.2,32220.0,36.916,36.9416,36.8904,36.8989,32220.0
2018-10-02 15:20:00,43.19,43.22,43.19,43.2,30255.0,36.8904,36.916,36.8904,36.8989,30255.0
2018-10-02 15:25:00,43.21,43.23,43.19,43.22,32833.0,36.9075,36.9245,36.8904,36.916,32833.0
2018-10-02 15:30:00,43.22,43.25,43.21,43.23,38650.0,36.916,36.9416,36.9075,36.9245,38650.0
2018-10-02 15:35:00,43.22,43.22,43.19,43.19,33441.0,36.916,36.916,36.8904,36.8904,33441.0
2018-10-02 15:40:00,43.19,43.23,43.18,43.21,50496.0,36.8904,36.9245,36.8818,36.9075,50496.0
2018-10-02 15:45:00,43.2,43.25,43.2,43.22,63016.0,36.8989,36.9416,36.8989,36.916,63016.0
2018-10-02 15:50:00,43.23,43.25,43.18,43.22,94586.0,36.9245,36.9416,36.8818,36.916,94586.0
2018-10-02 15:55:00,43.22,43.25,43.21,43.23,152862.0,36.916,36.9416,36.9075,36.9245,152862.0
2018-10-03 09:30:00,43.42,43.46,43.37,43.41,148826.0,37.0868,37.121,37.0441,37.0783,148826.0
2018-10-03 09:35:00,43.41,43.47,43.34,43.44,40255.0,37.0783,37.1295,37.0185,37.1039,40255.0
2018-10-03 09:40:00,43.43,43.49,43.42,43.45,46118.0,37.0954,37.1466,37.0868,37.1125,46118.0
2018-10-03 09:45:00,43.43,43.44,43.37,43.4,28210.0,37.0954,37.1039,37.0441,37.0698,28210.0
2018-10-03 09:50:00,43.39,43.39,43.31,43.32,28151.0,37.0612,37.0612,36.9929,37.0014,28151.0
2018-10-03 09:55:00,43.32,43.41,43.3,43.39,17701.0,37.0014,37.0783,36.9843,37.0612,17701.0
2018-10-03 10:00:00,43.39,43.4,43.34,43.38,33068.0,37.0612,37.0698,37.0185,37.0527,33068.0
2018-10-03 10:05:00,43.38,43.47,43.36,43.47,37311.0,37.0527,37.1295,37.0356,37.1295,37311.0
2018-10-03 10:10:00,43.47,43.47,43.42,43.43,19780.0,37.1295,37.1295,37.0868,37.0954,19780.0
2018-10-03 10:15:00,43.43,43.44,43.38,43.4,18739.0,37.0954,37.1039,37.0527,37.0698,18739.0
2018-10-03 10:20:00,43.4,43.42,43.37,43.39,39797.0,37.0698,37.0868,37.0441,37.0612,39797.0
2018-10-03 10:25:00,43.4,43.41,43.37,43.4,38308.0,37.0698,37.0783,37.0441,37.0698,38308.0
2018-10-03 10:30:00,43.4,43.42,43.36,43.4,27212.0,37.0698,37.0868,37.0356,37.0698,27212.0
2018-10-03 10:35:00,43.4,43.44,43.38,43.43,32553.0,37.0698,37.1039,37.0527,37.0954,32553.0
2018-10-03 10:40:00,43.43,43.44,43.4,43.43,14605.0,37.0954,37.1039,37.0698,37.0954,14605.0
2018-10-03 10:45:00,43.44,43.45,43.42,43.43,12778.0,37.1039,37.1125,37.0868,37.0954,12778.0
2018-10-03 10:50:00,43.44,43.46,43.43,43.44,10382.0,37.1039,37.121,37.0954,37.1039,10382.0
2018-10-03 10:55:00,43.44,43.46,43.42,43.46,21715.0,37.1039,37.121,37.0868,37.121,21715.0
2018-10-03 11:00:00,43.46,43.47,43.4,43.44,36693.0,37.121,37.1295,37.0698,37.1039,36693.0
2018-10-03 11:05:00,43.43,43.47,43.4,43.47,30115.0,37.0954,37.1295,37.0698,37.1295,30115.0
2018-10-03 11:10:00,43.47,43.48,43.44,43.45,24440.0,37.1295,37.1381,37.1039,37.1125,24440.0
2018-10-03 11:15:00,43.45,43.46,43.41,43.41,26771.0,37.1125,37.121,37.0783,37.0783,26771.0
2018-10-03 11:20:00,43.41,43.44,43.4,43.41,33596.0,37.0783,37.1039,37.0698,37.0783,33596.0
2018-10-03 11:25:00,43.41,43.42,43.39,43.4,23134.0,37.0783,37.0868,37.0612,37.0698,23134.0
2018-10-03 11:30:00,43.4,43.4,43.28,43.29,54008.0,37.0698,37.0698,36.9673,36.9758,54008.0
2018-10-03 11:35:00,43.29,43.3,43.25,43.27,27304.0,36.9758,36.9843,36.9416,36.9587,27304.0
2018-10-03 11:40:00,43.27,43.29,43.25,43.27,20813.0,36.9587,36.9758,36.9416,36.9587,20813.0
2018-10-03 11:45:00,43.27,43.27,43.21,43.22,17892.0,36.9587,36.9587,36.9075,36.916,17892.0
2018-10-03 11:50:00,43.22,43.22,43.18,43.19,26462.0,36.916,36.916,36.8818,36.8904,26462.0
2018-10-03 11:55:00,43.19,43.22,43.18,43.22,16039.0,36.8904,36.916,36.8818,36.916,16039.0
2018-10-03 12:00:00,43.21,43.24,43.2,43.23,23518.0,36.9075,36.9331,36.8989,36.9245,23518.0
2018-10-03 12:05:00,43.23,43.23,43.2,43.22,21076.0,36.9245,36.9245,36.8989,36.916,21076.0
2018-10-03 12:10:00,43.22,43.23,43.21,43.23,18669.0,36.916,36.9245,36.9075,36.9245,18669.0
2018-10-03 12:15:00,43.23,43.24,43.21,43.21,15298.0,36.9245,36.9331,36.9075,36.9075,15298.0
2018-10-03 12:20:00,43.22,43.24,43.2,43.23,15286.0,36.916,36.9331,36.8989,36.9245,15286.0
2018-10-03 12:25:00,43.23,43.24,43.21,43.24,16967.0,36.9245,36.9331,36.9075,36.9331,16967.0
2018-10-03 12:30:00,43.23,43.24,43.2,43.21,131748.0,36.9245,36.9331,36.8989,36.9075,131748.0
2018-10-03 12:35:00,43.21,43.22,43.16,43.17,103514.0,36.9075,36.916,36.8648,36.8733,103514.0
2018-10-03 12:40:00,43.17,43.19,43.13,43.13,106688.0,36.8733,36.8904,36.8391,36.8391,106688.0
2018-10-03 12:45:00,43.14,43.14,43.1,43.13,23561.0,36.8477,36.8477,36.8135,36.8391,23561.0
2018-10-03 12:50:00,43.12,43.13,43.1,43.1,23425.0,36.8306,36.8391,36.8135,36.8135,23425.0
2018-10-03 12:55:00,43.11,43.11,43.06,43.07,39367.0,36.8221,36.8221,36.7793,36.7879,39367.0
2018-10-03 13:00:00,43.06,43.07,43.02,43.04,34626.0,36.7793,36.7879,36.7452,36.7623,34626.0
2018-10-03 13:05:00,43.03,43.06,43.02,43.05,67169.0,36.7537,36.7793,36.7452,36.7708,67169.0
2018-10-03 13:10:00,43.04,43.06,43.04,43.06,41148.0,36.7623,36.7793,36.7623,36.7793,41148.0
2018-10-03 13:15:00,43.06,43.08,43.05,43.06,8569.0,36.7793,36.7964,36.7708,36.7793,8569.0
2018-10-03 13:20:00,43.06,43.06,43.03,43.05,17318.0,36.7793,36.7793,36.7537,36.7708,17318.0
2018-10-03 13:25:00,43.05,43.06,43.02,43.03,20204.0,36.7708,36.7793,36.7452,36.7537,20204.0
2018-10-03 13:30:00,43.02,43.03,42.98,42.98,21450.0,36.7452,36.7537,36.711,36.711,21450.0
2018-10-03 13:35:00,42.98,42.99,42.95,42.95,28413.0,36.711,36.7196,36.6854,36.6854,28413.0
2018-10-03 13:40:00,42.95,42.95,42.9,42.9,20519.0,36.6854,36.6854,36.6427,36.6427,20519.0
2018-10-03 13:45:00,42.91,42.94,42.89,42.94,17843.0,36.6512,36.6768,36.6341,36.6768,17843.0
2018-10-03 13:50:00,42.94,42.97,42.93,42.96,28670.0,36.6768,36.7025,36.6683,36.6939,28670.0
2018-10-03 13:55:00,42.97,42.97,42.93,42.94,14965.0,36.7025,36.7025,36.6683,36.6768,14965.0
2018-10-03 14:00:00,42.95,42.97,42.92,42.97,35042.0,36.6854,36.7025,36.6598,36.7025,35042.0
2018-10-03 14:05:00,42.97,42.98,42.94,42.95,45136.0,36.7025,36.711,36.6768,36.6854,45136.0
2018-10-03 14:10:00,42.96,42.96,42.91,42.94,32216.0,36.6939,36.6939,36.6512,36.6768,32216.0
2018-10-03 14:15:00,42.94,42.94,42.9,42.9,26952.0,36.6768,36.6768,36.6427,36.6427,26952.0
2018-10-03 14:20:00,42.91,42.91,42.87,42.88,25813.0,36.6512,36.6512,36.6171,36.6256,25813.0
2018-10-03 14:25:00,42.88,42.89,42.85,42.85,35819.0,36.6256,36.6341,36.6,36.6,35819.0
2018-10-03 14:30:00,42.85,42.85,42.79,42.79,40045.0,36.6,36.6,36.5487,36.5487,40045.0
2018-10-03 14:35:00,42.79,42.81,42.74,42.78,97415.0,36.5487,36.5658,36.506,36.5402,97415.0
2018-10-03 14:40:00,42.78,42.78,42.74,42.76,20834.0,36.5402,36.5402,36.506,36.5231,20834.0
2018-10-03 14:45:00,42.76,42.76,42.72,42.73,38114.0,36.5231,36.5231,36.4889,36.4975,38114.0
2018-10-03 14:50:00,42.72,42.73,42.66,42.66,27800.0,36.4889,36.4975,36.4377,36.4377,27800.0
2018-10-03 14:55:00,42.66,42.75,42.65,42.74,55821.0,36.4377,36.5146,36.4291,36.506,55821.0
2018-10-03 15:00:00,42.75,42.78,42.73,42.73,26964.0,36.5146,36.5402,36.4975,36.4975,26964.0
2018-10-03 15:05:00,42.74,42.77,42.73,42.76,21820.0,36.506,36.5316,36.4975,36.5231,21820.0
2018-10-03 15:10:00,42.77,42.77,42.73,42.75,28973.0,36.5316,36.5316,36.4975,36.5146,28973.0
2018-10-03 15:15:00,42.75,42.75,42.71,42.73,20965.0,36.5146,36.5146,36.4804,36.4975,20965.0
2018-10-03 15:20:00,42.74,42.75,42.71,42.72,31522.0,36.506,36.5146,36.4804,36.4889,31522.0
2018-10-03 15:25:00,42.72,42.73,42.68,42.71,35946.0,36.4889,36.4975,36.4548,36.4804,35946.0
2018-10-03 15:30:00,42.71,42.73,42.66,42.68,47521.0,36.4804,36.4975,36.4377,36.4548,47521.0
2018-10-03 15:35:00,42.68,42.72,42.66,42.7,70618.0,36.4548,36.4889,36.4377,36.4719,70618.0
2018-10-03 15:40:00,42.7,42.73,42.69,42.72,47540.0,36.4719,36.4975,36.4633,36.4889,47540.0
2018-10-03 15:45:00,42.72,42.77,42.71,42.75,80035.0,36.4889,36.5316,36.4804,36.5146,80035.0
2018-10-03 15:50:00,42.75,42.81,42.74,42.8,120289.0,36.5146,36.5658,36.506,36.5573,120289.0
2018-10-03 15:55:00,42.79,42.8,42.77,42.77,250998.0,36.5487,36.5573,36.5316,36.5316,250998.0
2018-10-04 09:30:00,42.53,42.68,42.51,42.57,184851.0,36.3266,36.4548,36.3096,36.3608,184851.0
2018-10-04 09:35:00,42.58,42.74,42.56,42.69,63555.0,36.3694,36.506,36.3523,36.4633,63555.0
2018-10-04 09:40:00,42.69,42.69,42.47,42.54,72272.0,36.4633,36.4633,36.2754,36.3352,72272.0
2018-10-04 09:45:00,42.55,42.65,42.55,42.6,40725.0,36.3437,36.4291,36.3437,36.3864,40725.0
2018-10-04 09:50:00,42.6,42.6,42.43,42.44,91970.0,36.3864,36.3864,36.2412,36.2498,91970.0
2018-10-04 09:55:00,42.44,42.46,42.3,42.35,122474.0,36.2498,36.2669,36.1302,36.1729,122474.0
2018-10-04 10:00:00,42.35,42.39,42.34,42.36,62991.0,36.1729,36.2071,36.1644,36.1814,62991.0
2018-10-04 10:05:00,42.36,42.42,42.3,42.41,79805.0,36.1814,36.2327,36.1302,36.2242,79805.0
2018-10-04 10:10:00,42.41,42.41,42.32,42.34,48477.0,36.2242,36.2242,36.1473,36.1644,48477.0
2018-10-04 10:15:00,42.34,42.36,42.3,42.34,51128.0,36.1644,36.1814,36.1302,36.1644,51128.0
2018-10-04 10:20:00,42.33,42.41,42.27,42.29,76057.0,36.1558,36.2242,36.1046,36.1217,76057.0
2018-10-04 10:25:00,42.28,42.37,42.25,42.34,86405.0,36.1131,36.19,36.0875,36.1644,86405.0
2018-10-04 10:30:00,42.34,42.35,42.26,42.3,62782.0,36.1644,36.1729,36.096,36.1302,62782.0
2018-10-04 10:35:00,42.3,42.34,42.27,42.3,77567.0,36.1302,36.1644,36.1046,36.1302,77567.0
2018-10-04 10:40:00,42.3,42.3,42.23,42.24,83844.0,36.1302,36.1302,36.0704,36.0789,83844.0
2018-10-04 10:45:00,42.25,42.25,42.15,42.17,74280.0,36.0875,36.0875,36.0021,36.0192,74280.0
2018-10-04 10:50:00,42.18,42.25,42.17,42.22,51787.0,36.0277,36.0875,36.0192,36.0619,51787.0
2018-10-04 10:55:00,42.22,42.28,42.21,42.25,31793.0,36.0619,36.1131,36.0533,36.0875,31793.0
2018-10-04 11:00:00,42.25,42.25,42.16,42.16,113442.0,36.0875,36.0875,36.0106,36.0106,113442.0
2018-10-04 11:05:00,42.16,42.17,42.12,42.13,97383.0,36.0106,36.0192,35.9765,35.985,97383.0
2018-10-04 11:10:00,42.13,42.16,42.09,42.13,115742.0,35.985,36.0106,35.9508,35.985,115742.0
2018-10-04 11:15:00,42.13,42.17,42.08,42.09,162995.0,35.985,36.0192,35.9423,35.9508,162995.0
2018-10-04 11:20:00,42.09,42.15,42.07,42.11,175061.0,35.9508,36.0021,35.9337,35.9679,175061.0
2018-10-04 11:25:00,42.11,42.16,42.09,42.13,99463.0,35.9679,36.0106,35.9508,35.985,99463.0
2018-10-04 11:30:00,42.14,42.23,42.14,42.18,120569.0,35.9935,36.0704,35.9935,36.0277,120569.0
2018-10-04 11:35:00,42.17,42.21,42.16,42.16,140889.0,36.0192,36.0533,36.0106,36.0106,140889.0
2018-10-04 11:40:00,42.16,42.25,42.16,42.21,62185.0,36.0106,36.0875,36.0106,36.0533,62185.0
2018-10-04 11:45:00,42.21,42.33,42.19,42.32,70688.0,36.0533,36.1558,36.0362,36.1473,70688.0
2018-10-04 11:50:00,42.32,42.33,42.26,42.28,41721.0,36.1473,36.1558,36.096,36.1131,41721.0
2018-10-04 11:55:00,42.28,42.29,42.24,42.28,64056.0,36.1131,36.1217,36.0789,36.1131,64056.0
2018-10-04 12:00:00,42.27,42.31,42.25,42.27,65433.0,36.1046,36.1387,36.0875,36.1046,65433.0
2018-10-04 12:05:00,42.26,42.32,42.25,42.3,91042.0,36.096,36.1473,36.0875,36.1302,91042.0
2018-10-04 12:10:00,42.3,42.33,42.27,42.29,49796.0,36.1302,36.1558,36.1046,36.1217,49796.0
2018-10-04 12:15:00,42.3,42.32,42.28,42.28,74130.0,36.1302,36.1473,36.1131,36.1131,74130.0
2018-10-04 12:20:00,42.28,42.3,42.25,42.26,57925.0,36.1131,36.1302,36.0875,36.096,57925.0
2018-10-04 12:25:00,42.26,42.32,42.24,42.31,64578.0,36.096,36.1473,36.0789,36.1387,64578.0
2018-10-04 12:30:00,42.31,42.34,42.3,42.34,75120.0,36.1387,36.1644,36.1302,36.1644,75120.0
2018-10-04 12:35:00,42.34,42.4,42.34,42.4,55153.0,36.1644,36.2156,36.1644,36.2156,55153.0
2018-10-04 12:40:00,42.4,42.41,42.36,42.39,40063.0,36.2156,36.2242,36.1814,36.2071,40063.0
2018-10-04 12:45:00,42.39,42.43,42.39,42.43,33007.0,36.2071,36.2412,36.2071,36.2412,33007.0
2018-10-04 12:50:00,42.42,42.46,42.42,42.45,51215.0,36.2327,36.2669,36.2327,36.2583,51215.0
2018-10-04 12:55:00,42.45,42.46,42.42,42.43,34193.0,36.2583,36.2669,36.2327,36.2412,34193.0
2018-10-04 13:00:00,42.43,42.43,42.34,42.35,56048.0,36.2412,36.2412,36.1644,36.1729,56048.0
2018-10-04 13:05:00,42.35,42.36,42.26,42.26,52211.0,36.1729,36.1814,36.096,36.096,52211.0
2018-10-04 13:10:00,42.26,42.28,42.23,42.23,67905.0,36.096,36.1131,36.0704,36.0704,67905.0
2018-10-04 13:15:00,42.23,42.25,42.22,42.23,49352.0,36.0704,36.0875,36.0619,36.0704,49352.0
2018-10-04 13:20:00,42.24,42.24,42.19,42.23,33707.0,36.0789,36.0789,36.0362,36.0704,33707.0
2018-10-04 13:25:00,42.24,42.26,42.23,42.24,31156.0,36.0789,36.096,36.0704,36.0789,31156.0
2018-10-04 13:30:00,42.25,42.25,42.17,42.2,42271.0,36.0875,36.0875,36.0192,36.0448,42271.0
2018-10-04 13:35:00,42.21,42.23,42.19,42.23,37589.0,36.0533,36.0704,36.0362,36.0704,37589.0
2018-10-04 13:40:00,42.23,42.28,42.22,42.27,61089.0,36.0704,36.1131,36.0619,36.1046,61089.0
2018-10-04 13:45:00,42.27,42.29,42.19,42.19,50489.0,36.1046,36.1217,36.0362,36.0362,50489.0
2018-10-04 13:50:00,42.19,42.21,42.14,42.15,48209.0,36.0362,36.0533,35.9935,36.0021,48209.0
2018-10-04 13:55:00,42.15,42.16,42.1,42.13,45677.0,36.0021,36.0106,35.9594,35.985,45677.0
2018-10-04 14:00:00,42.14,42.17,42.11,42.16,51932.0,35.9935,36.0192,35.9679,36.0106,51932.0
2018-10-04 14:05:00,42.15,42.16,42.12,42.13,47348.0,36.0021,36.0106,35.9765,35.985,47348.0
2018-10-04 14:10:00,42.13,42.15,42.09,42.14,76618.0,35.985,36.0021,35.9508,35.9935,76618.0
2018-10-04 14:15:00,42.13,42.13,42.07,42.07,90681.0,35.985,35.985,35.9337,35.9337,90681.0
2018-10-04 14:20:00,42.08,42.13,42.07,42.09,87500.0,35.9423,35.985,35.9337,35.9508,87500.0
2018-10-04 14:25:00,42.09,42.12,42.08,42.12,68800.0,35.9508,35.9765,35.9423,35.9765,68800.0
2018-10-04 14:30:00,42.11,42.17,42.1,42.16,76233.0,35.9679,36.0192,35.9594,36.0106,76233.0
2018-10-04 14:35:00,42.16,42.28,42.15,42.25,83347.0,36.0106,36.1131,36.0021,36.0875,83347.0
2018-10-04 14:40:00,42.25,42.25,42.19,42.2,42530.0,36.0875,36.0875,36.0362,36.0448,42530.0
2018-10-04 14:45:00,42.2,42.24,42.19,42.21,43673.0,36.0448,36.0789,36.0362,36.0533,43673.0
2018-10-04 14:50:00,42.2,42.28,42.2,42.28,43680.0,36.0448,36.1131,36.0448,36.1131,43680.0
2018-10-04 14:55:00,42.28,42.3,42.25,42.28,74283.0,36.1131,36.1302,36.0875,36.1131,74283.0
2018-10-04 15:00:00,42.27,42.3,42.26,42.27,50653.0,36.1046,36.1302,36.096,36.1046,50653.0
2018-10-04 15:05:00,42.28,42.32,42.27,42.3,59640.0,36.1131,36.1473,36.1046,36.1302,59640.0
2018-10-04 15:10:00,42.3,42.31,42.29,42.3,144826.0,36.1302,36.1387,36.1217,36.1302,144826.0
2018-10-04 15:15:00,42.3,42.31,42.25,42.27,83102.0,36.1302,36.1387,36.0875,36.1046,83102.0
2018-10-04 15:20:00,42.26,42.27,42.24,42.25,72891.0,36.096,36.1046,36.0789,36.0875,72891.0
2018-10-04 15:25:00,42.25,42.28,42.23,42.25,81729.0,36.0875,36.1131,36.0704,36.0875,81729.0
2018-10-04 15:30:00,42.25,42.32,42.24,42.3,87197.0,36.0875,36.1473,36.0789,36.1302,87197.0
2018-10-04 15:35:00,42.3,42.31,42.28,42.3,82751.0,36.1302,36.1387,36.1131,36.1302,82751.0
2018-10-04 15:40:00,42.3,42.39,42.29,42.38,105194.0,36.1302,36.2071,36.1217,36.1985,105194.0
2018-10-04 15:45:00,42.38,42.48,42.37,42.45,194568.0,36.1985,36.2839,36.19,36.2583,194568.0
2018-10-04 15:50:00,42.45,42.45,42.4,42.45,222967.0,36.2583,36.2583,36.2156,36.2583,222967.0
2018-10-04 15:55:00,42.45,42.45,42.36,42.37,477411.0,36.2583,36.2583,36.1814,36.19,477411.0
2018-10-05 09:30:00,42.38,42.61,42.36,42.44,138340.0,36.1985,36.395,36.1814,36.2498,138340.0
2018-10-05 09:35:00,42.42,42.48,42.39,42.43,67894.0,36.2327,36.2839,36.2071,36.2412,67894.0
2018-10-05 09:40:00,42.43,42.47,42.34,42.47,54708.0,36.2412,36.2754,36.1644,36.2754,54708.0
2018-10-05 09:45:00,42.48,42.57,42.42,42.42,43894.0,36.2839,36.3608,36.2327,36.2327,43894.0
2018-10-05 09:50:00,42.42,42.51,42.4,42.48,41054.0,36.2327,36.3096,36.2156,36.2839,41054.0
2018-10-05 09:55:00,42.48,42.48,42.41,42.43,52699.0,36.2839,36.2839,36.2242,36.2412,52699.0
2018-10-05 10:00:00,42.42,42.54,42.42,42.48,52151.0,36.2327,36.3352,36.2327,36.2839,52151.0
2018-10-05 10:05:00,42.48,42.55,42.47,42.48,49132.0,36.2839,36.3437,36.2754,36.2839,49132.0
2018-10-05 10:10:00,42.48,42.53,42.43,42.47,44757.0,36.2839,36.3266,36.2412,36.2754,44757.0
2018-10-05 10:15:00,42.48,42.61,42.48,42.6,63041.0,36.2839,36.395,36.2839,36.3864,63041.0
2018-10-05 10:20:00,42.61,42.62,42.57,42.58,43940.0,36.395,36.4035,36.3608,36.3694,43940.0
2018-10-05 10:25:00,42.58,42.64,42.57,42.58,45160.0,36.3694,36.4206,36.3608,36.3694,45160.0
2018-10-05 10:30:00,42.58,42.59,42.52,42.55,39086.0,36.3694,36.3779,36.3181,36.3437,39086.0
2018-10-05 10:35:00,42.55,42.56,42.45,42.48,41970.0,36.3437,36.3523,36.2583,36.2839,41970.0
2018-10-05 10:40:00,42.48,42.5,42.45,42.46,32703.0,36.2839,36.301,36.2583,36.2669,32703.0
2018-10-05 10:45:00,42.46,42.47,42.39,42.39,43471.0,36.2669,36.2754,36.2071,36.2071,43471.0
2018-10-05 10:50:00,42.39,42.43,42.38,42.41,34271.0,36.2071,36.2412,36.1985,36.2242,34271.0
2018-10-05 10:55:00,42.42,42.46,42.38,42.39,50705.0,36.2327,36.2669,36.1985,36.2071,50705.0
2018-10-05 11:00:00,42.39,42.4,42.31,42.31,50924.0,36.2071,36.2156,36.1387,36.1387,50924.0
2018-10-05 11:05:00,42.32,42.34,42.3,42.31,44972.0,36.1473,36.1644,36.1302,36.1387,44972.0
2018-10-05 11:10:00,42.31,42.37,42.3,42.37,60815.0,36.1387,36.19,36.1302,36.19,60815.0
2018-10-05 11:15:00,42.36,42.37,42.31,42.36,38531.0,36.1814,36.19,36.1387,36.1814,38531.0
2018-10-05 11:20:00,42.37,42.37,42.31,42.32,46601.0,36.19,36.19,36.1387,36.1473,46601.0
2018-10-05 11:25:00,42.33,42.35,42.3,42.32,41690.0,36.1558,36.1729,36.1302,36.1473,41690.0
2018-10-05 11:30:00,42.32,42.36,42.29,42.31,64549.0,36.1473,36.1814,36.1217,36.1387,64549.0
2018-10-05 11:35:00,42.31,42.36,42.3,42.34,49543.0,36.1387,36.1814,36.1302,36.1644,49543.0
2018-10-05 11:40:00,42.34,42.35,42.3,42.31,53554.0,36.1644,36.1729,36.1302,36.1387,53554.0
2018-10-05 11:45:00,42.31,42.32,42.28,42.29,68373.0,36.1387,36.1473,36.1131,36.1217,68373.0
2018-10-05 11:50:00,42.28,42.31,42.24,42.25,70054.0,36.1131,36.1387,36.0789,36.0875,70054.0
2018-10-05 11:55:00,42.25,42.3,42.25,42.28,37546.0,36.0875,36.1302,36.0875,36.1131,37546.0
2018-10-05 12:00:00,42.28,42.33,42.26,42.33,46692.0,36.1131,36.1558,36.096,36.1558,46692.0
2018-10-05 12:05:00,42.32,42.34,42.28,42.3,48809.0,36.1473,36.1644,36.1131,36.1302,48809.0
2018-10-05 12:10:00,42.3,42.3,42.24,42.25,29928.0,36.1302,36.1302,36.0789,36.0875,29928.0
2018-10-05 12:15:00,42.26,42.29,42.23,42.27,42373.0,36.096,36.1217,36.0704,36.1046,42373.0
2018-10-05 12:20:00,42.27,42.31,42.26,42.28,41411.0,36.1046,36.1387,36.096,36.1131,41411.0
2018-10-05 12:25:00,42.28,42.32,42.26,42.27,40522.0,36.1131,36.1473,36.096,36.1046,40522.0
2018-10-05 12:30:00,42.27,42.28,42.24,42.25,34122.0,36.1046,36.1131,36.0789,36.0875,34122.0
2018-10-05 12:35:00,42.24,42.31,42.23,42.29,41638.0,36.0789,36.1387,36.0704,36.1217,41638.0
2018-10-05 12:40:00,42.28,42.33,42.26,42.33,56939.0,36.1131,36.1558,36.096,36.1558,56939.0
2018-10-05 12:45:00,42.32,42.37,42.31,42.36,33553.0,36.1473,36.19,36.1387,36.1814,33553.0
2018-10-05 12:50:00,42.36,42.39,42.35,42.37,26200.0,36.1814,36.2071,36.1729,36.19,26200.0
2018-10-05 12:55:00,42.36,42.37,42.3,42.31,24904.0,36.1814,36.19,36.1302,36.1387,24904.0
2018-10-05 13:00:00,42.3,42.31,42.25,42.29,30439.0,36.1302,36.1387,36.0875,36.1217,30439.0
2018-10-05 13:05:00,42.29,42.3,42.26,42.27,34999.0,36.1217,36.1302,36.096,36.1046,34999.0
2018-10-05 13:10:00,42.27,42.33,42.26,42.31,25936.0,36.1046,36.1558,36.096,36.1387,25936.0
2018-10-05 13:15:00,42.32,42.36,42.32,42.33,29451.0,36.1473,36.1814,36.1473,36.1558,29451.0
2018-10-05 13:20:00,42.33,42.35,42.31,42.33,28980.0,36.1558,36.1729,36.1387,36.1558,28980.0
2018-10-05 13:25:00,42.34,42.38,42.32,42.38,31857.0,36.1644,36.1985,36.1473,36.1985,31857.0
2018-10-05 13:30:00,42.37,42.4,42.34,42.34,29816.0,36.19,36.2156,36.1644,36.1644,29816.0
2018-10-05 13:35:00,42.34,42.38,42.33,42.37,35565.0,36.1644,36.1985,36.1558,36.19,35565.0
2018-10-05 13:40:00,42.37,42.42,42.36,42.41,32085.0,36.19,36.2327,36.1814,36.2242,32085.0
2018-10-05 13:45:00,42.4,42.42,42.37,42.42,22506.0,36.2156,36.2327,36.19,36.2327,22506.0
2018-10-05 13:50:00,42.41,42.44,42.38,42.4,42015.0,36.2242,36.2498,36.1985,36.2156,42015.0
2018-10-05 13:55:00,42.4,42.41,42.37,42.38,19161.0,36.2156,36.2242,36.19,36.1985,19161.0
2018-10-05 14:00:00,42.38,42.4,42.35,42.37,24447.0,36.1985,36.2156,36.1729,36.19,24447.0
2018-10-05 14:05:00,42.38,42.39,42.32,42.32,31923.0,36.1985,36.2071,36.1473,36.1473,31923.0
2018-10-05 14:10:00,42.33,42.34,42.3,42.3,27478.0,36.1558,36.1644,36.1302,36.1302,27478.0
2018-10-05 14:15:00,42.3,42.38,42.3,42.38,28377.0,36.1302,36.1985,36.1302,36.1985,28377.0
2018-10-05 14:20:00,42.37,42.38,42.34,42.34,26504.0,36.19,36.1985,36.1644,36.1644,26504.0
2018-10-05 14:25:00,42.35,42.36,42.3,42.34,32781.0,36.1729,36.1814,36.1302,36.1644,32781.0
2018-10-05 14:30:00,42.34,42.38,42.32,42.32,48618.0,36.1644,36.1985,36.1473,36.1473,48618.0
2018-10-05 14:35:00,42.33,42.38,42.33,42.34,38974.0,36.1558,36.1985,36.1558,36.1644,38974.0
2018-10-05 14:40:00,42.34,42.37,42.31,42.33,39975.0,36.1644,36.19,36.1387,36.1558,39975.0
2018-10-05 14:45:00,42.34,42.34,42.28,42.31,23779.0,36.1644,36.1644,36.1131,36.1387,23779.0
2018-10-05 14:50:00,42.3,42.32,42.29,42.3,24026.0,36.1302,36.1473,36.1217,36.1302,24026.0
2018-10-05 14:55:00,42.3,42.32,42.27,42.32,43058.0,36.1302,36.1473,36.1046,36.1473,43058.0
2018-10-05 15:00:00,42.32,42.34,42.28,42.33,49601.0,36.1473,36.1644,36.1131,36.1558,49601.0
2018-10-05 15:05:00,42.32,42.38,42.31,42.34,42390.0,36.1473,36.1985,36.1387,36.1644,42390.0
2018-10-05 15:10:00,42.33,42.34,42.32,42.33,38325.0,36.1558,36.1644,36.1473,36.1558,38325.0
2018-10-05 15:15:00,42.33,42.34,42.3,42.32,94505.0,36.1558,36.1644,36.1302,36.1473,94505.0
2018-10-05 15:20:00,42.33,42.38,42.31,42.36,37502.0,36.1558,36.1985,36.1387,36.1814,37502.0
2018-10-05 15:25:00,42.37,42.38,42.34,42.35,53052.0,36.19,36.1985,36.1644,36.1729,53052.0
2018-10-05 15:30:00,42.35,42.38,42.33,42.35,65200.0,36.1729,36.1985,36.1558,36.1729,65200.0
2018-10-05 15:35:00,42.36,42.37,42.33,42.34,51188.0,36.1814,36.19,36.1558,36.1644,51188.0
2018-10-05 15:40:00,42.34,42.4,42.34,42.4,60603.0,36.1644,36.2156,36.1644,36.2156,60603.0
2018-10-05 15:45:00,42.41,42.49,42.4,42.45,95711.0,36.2242,36.2925,36.2156,36.2583,95711.0
2018-10-05 15:50:00,42.44,42.47,42.4,42.47,146837.0,36.2498,36.2754,36.2156,36.2754,146837.0
2018-10-05 15:55:00,42.46,42.47,42.4,42.42,431422.0,36.2669,36.2754,36.2156,36.2327,431422.0
2018-10-08 09:30:00,42.46,42.8,42.45,42.73,118336.0,36.2669,36.5573,36.2583,36.4975,118336.0
2018-10-08 09:35:00,42.73,42.8,42.69,42.79,94965.0,36.4975,36.5573,36.4633,36.5487,94965.0
2018-10-08 09:40:00,42.8,42.96,42.79,42.93,176868.0,36.5573,36.6939,36.5487,36.6683,176868.0
2018-10-08 09:45:00,42.94,42.98,42.86,42.87,112862.0,36.6768,36.711,36.6085,36.6171,112862.0
2018-10-08 09:50:00,42.86,42.98,42.86,42.87,102032.0,36.6085,36.711,36.6085,36.6171,102032.0
2018-10-08 09:55:00,42.88,42.93,42.84,42.87,107900.0,36.6256,36.6683,36.5914,36.6171,107900.0
2018-10-08 10:00:00,42.87,42.95,42.84,42.94,46158.0,36.6171,36.6854,36.5914,36.6768,46158.0
2018-10-08 10:05:00,42.94,43.01,42.91,42.99,49977.0,36.6768,36.7366,36.6512,36.7196,49977.0
2018-10-08 10:10:00,43.0,43.01,42.92,42.97,46811.0,36.7281,36.7366,36.6598,36.7025,46811.0
2018-10-08 10:15:00,42.97,42.98,42.88,42.89,38498.0,36.7025,36.711,36.6256,36.6341,38498.0
2018-10-08 10:20:00,42.9,42.9,42.83,42.83,62923.0,36.6427,36.6427,36.5829,36.5829,62923.0
2018-10-08 10:25:00,42.83,42.83,42.75,42.76,33342.0,36.5829,36.5829,36.5146,36.5231,33342.0
2018-10-08 10:30:00,42.75,42.79,42.75,42.75,24306.0,36.5146,36.5487,36.5146,36.5146,24306.0
2018-10-08 10:35:00,42.75,42.76,42.71,42.74,33305.0,36.5146,36.5231,36.4804,36.506,33305.0
2018-10-08 10:40:00,42.74,42.77,42.71,42.75,21815.0,36.506,36.5316,36.4804,36.5146,21815.0
2018-10-08 10:45:00,42.76,42.82,42.75,42.8,22409.0,36.5231,36.5743,36.5146,36.5573,22409.0
2018-10-08 10:50:00,42.8,42.84,42.79,42.82,21540.0,36.5573,36.5914,36.5487,36.5743,21540.0
2018-10-08 10:55:00,42.82,42.83,42.79,42.83,23814.0,36.5743,36.5829,36.5487,36.5829,23814.0
2018-10-08 11:00:00,42.84,42.88,42.84,42.85,41460.0,36.5914,36.6256,36.5914,36.6,41460.0
2018-10-08 11:05:00,42.85,42.86,42.81,42.84,37758.0,36.6,36.6085,36.5658,36.5914,37758.0
2018-10-08 11:10:00,42.85,42.86,42.81,42.81,35709.0,36.6,36.6085,36.5658,36.5658,35709.0
2018-10-08 11:15:00,42.82,42.89,42.81,42.88,31750.0,36.5743,36.6341,36.5658,36.6256,31750.0
2018-10-08 11:20:00,42.89,42.9,42.85,42.88,35806.0,36.6341,36.6427,36.6,36.6256,35806.0
2018-10-08 11:25:00,42.87,42.91,42.85,42.86,47424.0,36.6171,36.6512,36.6,36.6085,47424.0
2018-10-08 11:30:00,42.85,42.91,42.83,42.91,93018.0,36.6,36.6512,36.5829,36.6512,93018.0
2018-10-08 11:35:00,42.91,42.94,42.87,42.94,50301.0,36.6512,36.6768,36.6171,36.6768,50301.0
2018-10-08 11:40:00,42.95,43.02,42.92,42.97,58496.0,36.6854,36.7452,36.6598,36.7025,58496.0
2018-10-08 11:45:00,42.97,42.97,42.92,42.94,45571.0,36.7025,36.7025,36.6598,36.6768,45571.0
2018-10-08 11:50:00,42.94,42.95,42.89,42.92,48107.0,36.6768,36.6854,36.6341,36.6598,48107.0
2018-10-08 11:55:00,42.92,42.95,42.87,42.93,31707.0,36.6598,36.6854,36.6171,36.6683,31707.0
2018-10-08 12:00:00,42.92,42.97,42.91,42.95,44965.0,36.6598,36.7025,36.6512,36.6854,44965.0
2018-10-08 12:05:00,42.95,43.0,42.94,42.98,16730.0,36.6854,36.7281,36.6768,36.711,16730.0
2018-10-08 12:10:00,42.98,43.01,42.97,43.0,25804.0,36.711,36.7366,36.7025,36.7281,25804.0
2018-10-08 12:15:00,43.01,43.02,42.99,43.0,27688.0,36.7366,36.7452,36.7196,36.7281,27688.0
2018-10-08 12:20:00,43.0,43.04,42.98,43.02,54154.0,36.7281,36.7623,36.711,36.7452,54154.0
2018-10-08 12:25:00,43.02,43.03,42.97,43.02,35311.0,36.7452,36.7537,36.7025,36.7452,35311.0
2018-10-08 12:30:00,43.02,43.02,42.98,42.99,22978.0,36.7452,36.7452,36.711,36.7196,22978.0
2018-10-08 12:35:00,42.99,42.99,42.95,42.96,39950.0,36.7196,36.7196,36.6854,36.6939,39950.0
2018-10-08 12:40:00,42.95,42.96,42.93,42.94,23300.0,36.6854,36.6939,36.6683,36.6768,23300.0
2018-10-08 12:45:00,42.95,42.98,42.91,42.96,38132.0,36.6854,36.711,36.6512,36.6939,38132.0
2018-10-08 12:50:00,42.96,42.98,42.93,42.94,80499.0,36.6939,36.711,36.6683,36.6768,80499.0
2018-10-08 12:55:00,42.94,42.94,42.92,42.92,59967.0,36.6768,36.6768,36.6598,36.6598,59967.0
2018-10-08 13:00:00,42.91,42.94,42.87,42.94,102235.0,36.6512,36.6768,36.6171,36.6768,102235.0
2018-10-08 13:05:00,42.93,42.97,42.9,42.97,58718.0,36.6683,36.7025,36.6427,36.7025,58718.0
2018-10-08 13:10:00,42.96,42.97,42.92,42.94,28242.0,36.6939,36.7025,36.6598,36.6768,28242.0
2018-10-08 13:15:00,42.93,42.94,42.87,42.89,23017.0,36.6683,36.6768,36.6171,36.6341,23017.0
2018-10-08 13:20:00,42.9,42.9,42.87,42.88,14744.0,36.6427,36.6427,36.6171,36.6256,14744.0
2018-10-08 13:25:00,42.88,42.92,42.87,42.87,20042.0,36.6256,36.6598,36.6171,36.6171,20042.0
2018-10-08 13:30:00,42.88,42.94,42.87,42.92,32522.0,36.6256,36.6768,36.6171,36.6598,32522.0
2018-10-08 13:35:00,42.93,42.98,42.93,42.97,14810.0,36.6683,36.711,36.6683,36.7025,14810.0
2018-10-08 13:40:00,42.97,42.98,42.95,42.95,32064.0,36.7025,36.711,36.6854,36.6854,32064.0
2018-10-08 13:45:00,42.94,42.98,42.94,42.95,25570.0,36.6768,36.711,36.6768,36.6854,25570.0
2018-10-08 13:50:00,42.96,43.01,42.95,43.0,18626.0,36.6939,36.7366,36.6854,36.7281,18626.0
2018-10-08 13:55:00,43.0,43.01,42.99,43.01,11913.0,36.7281,36.7366,36.7196,36.7366,11913.0
2018-10-08 14:00:00,43.01,43.08,42.98,43.05,56917.0,36.7366,36.7964,36.711,36.7708,56917.0
2018-10-08 14:05:00,43.05,43.08,43.04,43.05,39247.0,36.7708,36.7964,36.7623,36.7708,39247.0
2018-10-08 14:10:00,43.04,43.05,43.01,43.05,14969.0,36.7623,36.7708,36.7366,36.7708,14969.0
2018-10-08 14:15:00,43.05,43.05,42.98,43.0,34527.0,36.7708,36.7708,36.711,36.7281,34527.0
2018-10-08 14:20:00,43.0,43.04,42.99,43.01,15391.0,36.7281,36.7623,36.7196,36.7366,15391.0
2018-10-08 14:25:00,43.02,43.04,42.98,43.01,33782.0,36.7452,36.7623,36.711,36.7366,33782.0
2018-10-08 14:30:00,43.02,43.05,43.01,43.04,34692.0,36.7452,36.7708,36.7366,36.7623,34692.0
2018-10-08 14:35:00,43.04,43.05,43.02,43.05,27365.0,36.7623,36.7708,36.7452,36.7708,27365.0
2018-10-08 14:40:00,43.05,43.06,42.99,43.01,35175.0,36.7708,36.7793,36.7196,36.7366,35175.0
2018-10-08 14:45:00,43.01,43.02,42.96,42.97,33978.0,36.7366,36.7452,36.6939,36.7025,33978.0
2018-10-08 14:50:00,42.96,43.02,42.96,43.0,31313.0,36.6939,36.7452,36.6939,36.7281,31313.0
2018-10-08 14:55:00,43.0,43.04,42.99,43.03,44695.0,36.7281,36.7623,36.7196,36.7537,44695.0
2018-10-08 15:00:00,43.02,43.04,43.0,43.04,34150.0,36.7452,36.7623,36.7281,36.7623,34150.0
2018-10-08 15:05:00,43.04,43.04,42.99,43.01,48057.0,36.7623,36.7623,36.7196,36.7366,48057.0
2018-10-08 15:10:00,43.01,43.04,43.0,43.01,39509.0,36.7366,36.7623,36.7281,36.7366,39509.0
2018-10-08 15:15:00,43.01,43.04,43.0,43.02,28816.0,36.7366,36.7623,36.7281,36.7452,28816.0
2018-10-08 15:20:00,43.02,43.03,43.0,43.03,37412.0,36.7452,36.7537,36.7281,36.7537,37412.0
2018-10-08 15:25:00,43.03,43.04,43.0,43.02,43531.0,36.7537,36.7623,36.7281,36.7452,43531.0
2018-10-08 15:30:00,43.02,43.03,42.96,42.98,90562.0,36.7452,36.7537,36.6939,36.711,90562.0
2018-10-08 15:35:00,42.98,42.99,42.95,42.99,56506.0,36.711,36.7196,36.6854,36.7196,56506.0
2018-10-08 15:40:00,42.99,43.0,42.97,43.0,77790.0,36.7196,36.7281,36.7025,36.7281,77790.0
2018-10-08 15:45:00,43.0,43.01,42.94,42.98,136964.0,36.7281,36.7366,36.6768,36.711,136964.0
2018-10-08 15:50:00,42.98,42.98,42.92,42.97,174943.0,36.711,36.711,36.6598,36.7025,174943.0
2018-10-08 15:55:00,42.96,42.97,42.89,42.92,484104.0,36.6939,36.7025,36.6341,36.6598,484104.0
2018-10-09 09:30:00,43.09,43.22,42.95,43.06,131511.0,36.805,36.916,36.6854,36.7793,131511.0
2018-10-09 09:35:00,43.05,43.05,42.83,42.85,111871.0,36.7708,36.7708,36.5829,36.6,111871.0
2018-10-09 09:40:00,42.85,42.95,42.83,42.89,63723.0,36.6,36.6854,36.5829,36.6341,63723.0
2018-10-09 09:45:00,42.87,43.05,42.86,43.04,40484.0,36.6171,36.7708,36.6085,36.7623,40484.0
2018-10-09 09:50:00,43.04,43.13,43.01,43.11,53064.0,36.7623,36.8391,36.7366,36.8221,53064.0
2018-10-09 09:55:00,43.1,43.15,43.05,43.05,32564.0,36.8135,36.8562,36.7708,36.7708,32564.0
2018-10-09 10:00:00,43.04,43.06,42.97,42.99,45156.0,36.7623,36.7793,36.7025,36.7196,45156.0
2018-10-09 10:05:00,42.98,43.03,42.98,43.0,38386.0,36.711,36.7537,36.711,36.7281,38386.0
2018-10-09 10:10:00,42.99,43.08,42.96,43.07,43727.0,36.7196,36.7964,36.6939,36.7879,43727.0
2018-10-09 10:15:00,43.08,43.12,43.04,43.07,26272.0,36.7964,36.8306,36.7623,36.7879,26272.0
2018-10-09 10:20:00,43.07,43.14,43.06,43.13,47502.0,36.7879,36.8477,36.7793,36.8391,47502.0
2018-10-09 10:25:00,43.13,43.13,43.06,43.07,48898.0,36.8391,36.8391,36.7793,36.7879,48898.0
2018-10-09 10:30:00,43.07,43.09,43.01,43.08,66884.0,36.7879,36.805,36.7366,36.7964,66884.0
2018-10-09 10:35:00,43.08,43.11,43.03,43.07,24416.0,36.7964,36.8221,36.7537,36.7879,24416.0
2018-10-09 10:40:00,43.07,43.08,43.05,43.07,40742.0,36.7879,36.7964,36.7708,36.7879,40742.0
2018-10-09 10:45:00,43.06,43.1,43.03,43.08,22360.0,36.7793,36.8135,36.7537,36.7964,22360.0
2018-10-09 10:50:00,43.08,43.16,43.08,43.11,53074.0,36.7964,36.8648,36.7964,36.8221,53074.0
2018-10-09 10:55:00,43.11,43.13,43.01,43.01,42260.0,36.8221,36.8391,36.7366,36.7366,42260.0
2018-10-09 11:00:00,43.01,43.03,42.99,43.02,60604.0,36.7366,36.7537,36.7196,36.7452,60604.0
2018-10-09 11:05:00,43.01,43.05,42.99,43.04,25443.0,36.7366,36.7708,36.7196,36.7623,25443.0
2018-10-09 11:10:00,43.04,43.09,43.01,43.03,31128.0,36.7623,36.805,36.7366,36.7537,31128.0
2018-10-09 11:15:00,43.03,43.04,42.98,43.01,31255.0,36.7537,36.7623,36.711,36.7366,31255.0
2018-10-09 11:20:00,43.01,43.03,42.99,42.99,30689.0,36.7366,36.7537,36.7196,36.7196,30689.0
2018-10-09 11:25:00,42.99,43.0,42.97,42.98,61364.0,36.7196,36.7281,36.7025,36.711,61364.0
2018-10-09 11:30:00,42.99,42.99,42.89,42.9,42395.0,36.7196,36.7196,36.6341,36.6427,42395.0
2018-10-09 11:35:00,42.89,42.91,42.86,42.9,38878.0,36.6341,36.6512,36.6085,36.6427,38878.0
2018-10-09 11:40:00,42.91,42.95,42.9,42.94,23498.0,36.6512,36.6854,36.6427,36.6768,23498.0
2018-10-09 11:45:00,42.94,42.96,42.93,42.94,22930.0,36.6768,36.6939,36.6683,36.6768,22930.0
2018-10-09 11:50:00,42.94,42.99,42.93,42.98,30525.0,36.6768,36.7196,36.6683,36.711,30525.0
2018-10-09 11:55:00,42.97,43.05,42.97,43.05,36262.0,36.7025,36.7708,36.7025,36.7708,36262.0
2018-10-09 12:00:00,43.04,43.06,43.02,43.06,23769.0,36.7623,36.7793,36.7452,36.7793,23769.0
2018-10-09 12:05:00,43.05,43.09,43.03,43.05,22096.0,36.7708,36.805,36.7537,36.7708,22096.0
2018-10-09 12:10:00,43.05,43.07,43.01,43.02,28285.0,36.7708,36.7879,36.7366,36.7452,28285.0
2018-10-09 12:15:00,43.02,43.02,42.99,43.0,18307.0,36.7452,36.7452,36.7196,36.7281,18307.0
2018-10-09 12:20:00,43.0,43.0,42.92,42.93,16979.0,36.7281,36.7281,36.6598,36.6683,16979.0
2018-10-09 12:25:00,42.92,42.94,42.92,42.92,23736.0,36.6598,36.6768,36.6598,36.6598,23736.0
2018-10-09 12:30:00,42.93,42.95,42.91,42.94,23284.0,36.6683,36.6854,36.6512,36.6768,23284.0
2018-10-09 12:35:00,42.94,42.96,42.93,42.94,21301.0,36.6768,36.6939,36.6683,36.6768,21301.0
2018-10-09 12:40:00,42.95,42.95,42.9,42.91,18701.0,36.6854,36.6854,36.6427,36.6512,18701.0
2018-10-09 12:45:00,42.91,42.93,42.87,42.9,39272.0,36.6512,36.6683,36.6171,36.6427,39272.0
2018-10-09 12:50:00,42.9,42.91,42.87,42.89,16908.0,36.6427,36.6512,36.6171,36.6341,16908.0
2018-10-09 12:55:00,42.88,42.89,42.86,42.86,14033.0,36.6256,36.6341,36.6085,36.6085,14033.0
2018-10-09 13:00:00,42.86,42.86,42.81,42.84,23198.0,36.6085,36.6085,36.5658,36.5914,23198.0
2018-10-09 13:05:00,42.84,42.87,42.84,42.85,14064.0,36.5914,36.6171,36.5914,36.6,14064.0
2018-10-09 13:10:00,42.86,42.86,42.83,42.84,18319.0,36.6085,36.6085,36.5829,36.5914,18319.0
2018-10-09 13:15:00,42.84,42.86,42.81,42.82,22039.0,36.5914,36.6085,36.5658,36.5743,22039.0
2018-10-09 13:20:00,42.82,42.85,42.81,42.83,20834.0,36.5743,36.6,36.5658,36.5829,20834.0
2018-10-09 13:25:00,42.82,42.84,42.81,42.83,11940.0,36.5743,36.5914,36.5658,36.5829,11940.0
2018-10-09 13:30:00,42.83,42.83,42.75,42.76,31539.0,36.5829,36.5829,36.5146,36.5231,31539.0
2018-10-09 13:35:00,42.75,42.76,42.72,42.73,32552.0,36.5146,36.5231,36.4889,36.4975,32552.0
2018-10-09 13:40:00,42.73,42.75,42.64,42.65,60105.0,36.4975,36.5146,36.4206,36.4291,60105.0
2018-10-09 13:45:00,42.65,42.74,42.63,42.74,46063.0,36.4291,36.506,36.4121,36.506,46063.0
2018-10-09 13:50:00,42.74,42.75,42.71,42.73,24859.0,36.506,36.5146,36.4804,36.4975,24859.0
2018-10-09 13:55:00,42.74,42.79,42.74,42.77,19649.0,36.506,36.5487,36.506,36.5316,19649.0
2018-10-09 14:00:00,42.78,42.78,42.7,42.71,33597.0,36.5402,36.5402,36.4719,36.4804,33597.0
2018-10-09 14:05:00,42.7,42.74,42.67,42.73,33282.0,36.4719,36.506,36.4462,36.4975,33282.0
2018-10-09 14:10:00,42.72,42.81,42.71,42.8,39214.0,36.4889,36.5658,36.4804,36.5573,39214.0
2018-10-09 14:15:00,42.8,42.83,42.77,42.78,32351.0,36.5573,36.5829,36.5316,36.5402,32351.0
2018-10-09 14:20:00,42.78,42.79,42.73,42.76,28269.0,36.5402,36.5487,36.4975,36.5231,28269.0
2018-10-09 14:25:00,42.76,42.76,42.73,42.76,20569.0,36.5231,36.5231,36.4975,36.5231,20569.0
2018-10-09 14:30:00,42.76,42.77,42.71,42.72,26127.0,36.5231,36.5316,36.4804,36.4889,26127.0
2018-10-09 14:35:00,42.71,42.74,42.69,42.73,27012.0,36.4804,36.506,36.4633,36.4975,27012.0
2018-10-09 14:40:00,42.74,42.74,42.7,42.71,26661.0,36.506,36.506,36.4719,36.4804,26661.0
2018-10-09 14:45:00,42.71,42.75,42.71,42.73,32023.0,36.4804,36.5146,36.4804,36.4975,32023.0
2018-10-09 14:50:00,42.73,42.79,42.72,42.76,24504.0,36.4975,36.5487,36.4889,36.5231,24504.0
2018-10-09 14:55:00,42.76,42.81,42.75,42.8,18821.0,36.5231,36.5658,36.5146,36.5573,18821.0
2018-10-09 15:00:00,42.8,42.81,42.77,42.8,26138.0,36.5573,36.5658,36.5316,36.5573,26138.0
2018-10-09 15:05:00,42.81,42.81,42.78,42.8,17658.0,36.5658,36.5658,36.5402,36.5573,17658.0
2018-10-09 15:10:00,42.81,42.81,42.78,42.79,10772.0,36.5658,36.5658,36.5402,36.5487,10772.0
2018-10-09 15:15:00,42.79,42.81,42.76,42.76,34116.0,36.5487,36.5658,36.5231,36.5231,34116.0
2018-10-09 15:20:00,42.76,42.77,42.73,42.73,27214.0,36.5231,36.5316,36.4975,36.4975,27214.0
2018-10-09 15:25:00,42.73,42.76,42.72,42.74,26619.0,36.4975,36.5231,36.4889,36.506,26619.0
2018-10-09 15:30:00,42.73,42.77,42.7,42.77,36782.0,36.4975,36.5316,36.4719,36.5316,36782.0
2018-10-09 15:35:00,42.76,42.8,42.74,42.78,36923.0,36.5231,36.5573,36.506,36.5402,36923.0
2018-10-09 15:40:00,42.78,42.78,42.75,42.77,57887.0,36.5402,36.5402,36.5146,36.5316,57887.0
2018-10-09 15:45:00,42.76,42.84,42.75,42.83,99537.0,36.5231,36.5914,36.5146,36.5829,99537.0
2018-10-09 15:50:00,42.83,42.83,42.76,42.79,156014.0,36.5829,36.5829,36.5231,36.5487,156014.0
2018-10-09 15:55:00,42.79,42.79,42.75,42.77,235457.0,36.5487,36.5487,36.5146,36.5316,235457.0
2018-10-10 09:30:00,42.7,42.81,42.31,42.79,131432.0,36.4719,36.5658,36.1387,36.5487,131432.0
2018-10-10 09:35:00,42.78,42.85,42.75,42.81,115307.0,36.5402,36.6,36.5146,36.5658,115307.0
2018-10-10 09:40:00,42.8,42.83,42.75,42.82,72788.0,36.5573,36.5829,36.5146,36.5743,72788.0
2018-10-10 09:45:00,42.82,42.86,42.76,42.78,52676.0,36.5743,36.6085,36.5231,36.5402,52676.0
2018-10-10 09:50:00,42.79,42.85,42.75,42.82,62402.0,36.5487,36.6,36.5146,36.5743,62402.0
2018-10-10 09:55:00,42.83,42.93,42.79,42.93,121675.0,36.5829,36.6683,36.5487,36.6683,121675.0
2018-10-10 10:00:00,42.93,43.04,42.87,42.94,84776.0,36.6683,36.7623,36.6171,36.6768,84776.0
2018-10-10 10:05:00,42.93,42.98,42.9,42.92,40102.0,36.6683,36.711,36.6427,36.6598,40102.0
2018-10-10 10:10:00,42.92,42.93,42.82,42.84,64432.0,36.6598,36.6683,36.5743,36.5914,64432.0
2018-10-10 10:15:00,42.85,42.93,42.84,42.92,42559.0,36.6,36.6683,36.5914,36.6598,42559.0
2018-10-10 10:20:00,42.92,42.97,42.9,42.92,39335.0,36.6598,36.7025,36.6427,36.6598,39335.0
2018-10-10 10:25:00,42.93,43.0,42.93,42.96,45336.0,36.6683,36.7281,36.6683,36.6939,45336.0
2018-10-10 10:30:00,42.96,43.01,42.92,42.97,45876.0,36.6939,36.7366,36.6598,36.7025,45876.0
2018-10-10 10:35:00,42.97,43.05,42.96,43.01,44850.0,36.7025,36.7708,36.6939,36.7366,44850.0
2018-10-10 10:40:00,43.01,43.02,42.96,42.99,113253.0,36.7366,36.7452,36.6939,36.7196,113253.0
2018-10-10 10:45:00,43.0,43.02,42.96,43.02,52839.0,36.7281,36.7452,36.6939,36.7452,52839.0
2018-10-10 10:50:00,43.03,43.07,42.97,42.98,73978.0,36.7537,36.7879,36.7025,36.711,73978.0
2018-10-10 10:55:00,42.98,43.04,42.96,43.03,67941.0,36.711,36.7623,36.6939,36.7537,67941.0
2018-10-10 11:00:00,43.03,43.09,43.01,43.07,66348.0,36.7537,36.805,36.7366,36.7879,66348.0
2018-10-10 11:05:00,43.07,43.13,43.03,43.08,73439.0,36.7879,36.8391,36.7537,36.7964,73439.0
2018-10-10 11:10:00,43.08,43.18,43.06,43.17,96250.0,36.7964,36.8818,36.7793,36.8733,96250.0
2018-10-10 11:15:00,43.18,43.22,43.14,43.17,64931.0,36.8818,36.916,36.8477,36.8733,64931.0
2018-10-10 11:20:00,43.17,43.23,43.1,43.11,94181.0,36.8733,36.9245,36.8135,36.8221,94181.0
2018-10-10 11:25:00,43.12,43.16,43.04,43.05,57933.0,36.8306,36.8648,36.7623,36.7708,57933.0
2018-10-10 11:30:00,43.05,43.07,43.0,43.01,50644.0,36.7708,36.7879,36.7281,36.7366,50644.0
2018-10-10 11:35:00,43.01,43.06,42.99,43.02,54087.0,36.7366,36.7793,36.7196,36.7452,54087.0
2018-10-10 11:40:00,43.02,43.06,43.0,43.04,33753.0,36.7452,36.7793,36.7281,36.7623,33753.0
2018-10-10 11:45:00,43.03,43.09,42.99,42.99,35838.0,36.7537,36.805,36.7196,36.7196,35838.0
2018-10-10 11:50:00,43.0,43.02,42.98,43.0,26743.0,36.7281,36.7452,36.711,36.7281,26743.0
2018-10-10 11:55:00,43.01,43.02,42.98,42.98,49961.0,36.7366,36.7452,36.711,36.711,49961.0
2018-10-10 12:00:00,42.97,43.09,42.97,43.08,61479.0,36.7025,36.805,36.7025,36.7964,61479.0
2018-10-10 12:05:00,43.09,43.11,43.07,43.09,44173.0,36.805,36.8221,36.7879,36.805,44173.0
2018-10-10 12:10:00,43.1,43.15,43.08,43.12,26667.0,36.8135,36.8562,36.7964,36.8306,26667.0
2018-10-10 12:15:00,43.12,43.15,43.09,43.09,23675.0,36.8306,36.8562,36.805,36.805,23675.0
2018-10-10 12:20:00,43.08,43.09,43.0,43.02,15433.0,36.7964,36.805,36.7281,36.7452,15433.0
2018-10-10 12:25:00,43.01,43.03,42.94,42.95,43092.0,36.7366,36.7537,36.6768,36.6854,43092.0
2018-10-10 12:30:00,42.94,42.97,42.9,42.91,67030.0,36.6768,36.7025,36.6427,36.6512,67030.0
2018-10-10 12:35:00,42.92,42.94,42.9,42.91,27401.0,36.6598,36.6768,36.6427,36.6512,27401.0
2018-10-10 12:40:00,42.91,42.91,42.88,42.9,29261.0,36.6512,36.6512,36.6256,36.6427,29261.0
2018-10-10 12:45:00,42.9,42.94,42.88,42.93,25212.0,36.6427,36.6768,36.6256,36.6683,25212.0
2018-10-10 12:50:00,42.93,42.94,42.87,42.89,17042.0,36.6683,36.6768,36.6171,36.6341,17042.0
2018-10-10 12:55:00,42.89,42.93,42.87,42.92,26970.0,36.6341,36.6683,36.6171,36.6598,26970.0
2018-10-10 13:00:00,42.92,42.92,42.79,42.8,51203.0,36.6598,36.6598,36.5487,36.5573,51203.0
2018-10-10 13:05:00,42.79,42.8,42.75,42.78,77239.0,36.5487,36.5573,36.5146,36.5402,77239.0
2018-10-10 13:10:00,42.78,42.86,42.76,42.86,50644.0,36.5402,36.6085,36.5231,36.6085,50644.0
2018-10-10 13:15:00,42.86,42.91,42.84,42.89,26750.0,36.6085,36.6512,36.5914,36.6341,26750.0
2018-10-10 13:20:00,42.89,42.89,42.84,42.88,20972.0,36.6341,36.6341,36.5914,36.6256,20972.0
2018-10-10 13:25:00,42.87,42.88,42.83,42.85,64140.0,36.6171,36.6256,36.5829,36.6,64140.0
2018-10-10 13:30:00,42.84,42.86,42.79,42.8,42004.0,36.5914,36.6085,36.5487,36.5573,42004.0
2018-10-10 13:35:00,42.79,42.82,42.76,42.77,24174.0,36.5487,36.5743,36.5231,36.5316,24174.0
2018-10-10 13:40:00,42.77,42.78,42.68,42.71,54494.0,36.5316,36.5402,36.4548,36.4804,54494.0
2018-10-10 13:45:00,42.72,42.78,42.71,42.77,28315.0,36.4889,36.5402,36.4804,36.5316,28315.0
2018-10-10 13:50:00,42.77,42.79,42.72,42.74,26590.0,36.5316,36.5487,36.4889,36.506,26590.0
2018-10-10 13:55:00,42.74,42.75,42.7,42.71,27301.0,36.506,36.5146,36.4719,36.4804,27301.0
2018-10-10 14:00:00,42.71,42.71,42.68,42.69,46016.0,36.4804,36.4804,36.4548,36.4633,46016.0
2018-10-10 14:05:00,42.69,42.69,42.64,42.66,134356.0,36.4633,36.4633,36.4206,36.4377,134356.0
2018-10-10 14:10:00,42.66,42.73,42.66,42.7,68164.0,36.4377,36.4975,36.4377,36.4719,68164.0
2018-10-10 14:15:00,42.7,42.77,42.7,42.74,69700.0,36.4719,36.5316,36.4719,36.506,69700.0
2018-10-10 14:20:00,42.73,42.76,42.7,42.75,89658.0,36.4975,36.5231,36.4719,36.5146,89658.0
2018-10-10 14:25:00,42.75,42.76,42.69,42.75,94717.0,36.5146,36.5231,36.4633,36.5146,94717.0
2018-10-10 14:30:00,42.75,42.81,42.74,42.8,106288.0,36.5146,36.5658,36.506,36.5573,106288.0
2018-10-10 14:35:00,42.78,42.81,42.73,42.76,88131.0,36.5402,36.5658,36.4975,36.5231,88131.0
2018-10-10 14:40:00,42.75,42.76,42.64,42.67,187052.0,36.5146,36.5231,36.4206,36.4462,187052.0
2018-10-10 14:45:00,42.67,42.77,42.65,42.74,78109.0,36.4462,36.5316,36.4291,36.506,78109.0
2018-10-10 14:50:00,42.74,42.83,42.73,42.82,49017.0,36.506,36.5829,36.4975,36.5743,49017.0
2018-10-10 14:55:00,42.82,42.85,42.78,42.82,62516.0,36.5743,36.6,36.5402,36.5743,62516.0
2018-10-10 15:00:00,42.82,42.83,42.74,42.75,128848.0,36.5743,36.5829,36.506,36.5146,128848.0
2018-10-10 15:05:00,42.76,42.77,42.65,42.67,60167.0,36.5231,36.5316,36.4291,36.4462,60167.0
2018-10-10 15:10:00,42.68,42.68,42.58,42.6,54524.0,36.4548,36.4548,36.3694,36.3864,54524.0
2018-10-10 15:15:00,42.6,42.66,42.58,42.61,55123.0,36.3864,36.4377,36.3694,36.395,55123.0
2018-10-10 15:20:00,42.62,42.73,42.61,42.7,66302.0,36.4035,36.4975,36.395,36.4719,66302.0
2018-10-10 15:25:00,42.7,42.75,42.64,42.74,63881.0,36.4719,36.5146,36.4206,36.506,63881.0
2018-10-10 15:30:00,42.73,42.74,42.59,42.6,80772.0,36.4975,36.506,36.3779,36.3864,80772.0
2018-10-10 15:35:00,42.59,42.59,42.48,42.49,74550.0,36.3779,36.3779,36.2839,36.2925,74550.0
2018-10-10 15:40:00,42.49,42.51,42.42,42.5,145183.0,36.2925,36.3096,36.2327,36.301,145183.0
2018-10-10 15:45:00,42.49,42.63,42.4,42.56,317534.0,36.2925,36.4121,36.2156,36.3523,317534.0
2018-10-10 15:50:00,42.55,42.58,42.38,42.41,386217.0,36.3437,36.3694,36.1985,36.2242,386217.0
2018-10-10 15:55:00,42.41,42.42,42.25,42.28,665719.0,36.2242,36.2327,36.0875,36.1131,665719.0
2018-10-11 09:30:00,42.42,42.69,42.24,42.29,225612.0,36.2327,36.4633,36.0789,36.1217,225612.0
2018-10-11 09:35:00,42.29,42.45,42.28,42.39,89480.0,36.1217,36.2583,36.1131,36.2071,89480.0
2018-10-11 09:40:00,42.4,42.5,42.35,42.44,77858.0,36.2156,36.301,36.1729,36.2498,77858.0
2018-10-11 09:45:00,42.44,42.55,42.35,42.35,203697.0,36.2498,36.3437,36.1729,36.1729,203697.0
2018-10-11 09:50:00,42.35,42.35,42.06,42.08,131282.0,36.1729,36.1729,35.9252,35.9423,131282.0
2018-10-11 09:55:00,42.07,42.09,41.96,42.01,80199.0,35.9337,35.9508,35.8398,35.8825,80199.0
2018-10-11 10:00:00,42.02,42.06,41.92,41.99,232152.0,35.891,35.9252,35.8056,35.8654,232152.0
2018-10-11 10:05:00,42.01,42.27,42.01,42.2,59807.0,35.8825,36.1046,35.8825,36.0448,59807.0
2018-10-11 10:10:00,42.21,42.22,42.09,42.09,72561.0,36.0533,36.0619,35.9508,35.9508,72561.0
2018-10-11 10:15:00,42.1,42.25,42.09,42.23,54488.0,35.9594,36.0875,35.9508,36.0704,54488.0
2018-10-11 10:20:00,42.22,42.27,42.03,42.03,130357.0,36.0619,36.1046,35.8996,35.8996,130357.0
2018-10-11 10:25:00,42.03,42.1,41.96,42.0,77694.0,35.8996,35.9594,35.8398,35.874,77694.0
2018-10-11 10:30:00,42.01,42.04,41.96,42.0,85022.0,35.8825,35.9081,35.8398,35.874,85022.0
2018-10-11 10:35:00,42.0,42.04,41.95,42.02,61724.0,35.874,35.9081,35.8312,35.891,61724.0
2018-10-11 10:40:00,42.02,42.07,41.96,41.96,72074.0,35.891,35.9337,35.8398,35.8398,72074.0
2018-10-11 10:45:00,41.96,42.0,41.91,41.91,90184.0,35.8398,35.874,35.7971,35.7971,90184.0
2018-10-11 10:50:00,41.91,42.04,41.89,42.03,86018.0,35.7971,35.9081,35.78,35.8996,86018.0
2018-10-11 10:55:00,42.04,42.09,41.98,41.99,67263.0,35.9081,35.9508,35.8569,35.8654,67263.0
2018-10-11 11:00:00,42.0,42.01,41.81,41.85,72956.0,35.874,35.8825,35.7117,35.7458,72956.0
2018-10-11 11:05:00,41.86,41.93,41.84,41.9,95806.0,35.7544,35.8142,35.7373,35.7885,95806.0
2018-10-11 11:10:00,41.9,41.91,41.82,41.82,66080.0,35.7885,35.7971,35.7202,35.7202,66080.0
2018-10-11 11:15:00,41.82,41.96,41.78,41.91,81176.0,35.7202,35.8398,35.686,35.7971,81176.0
2018-10-11 11:20:00,41.92,42.0,41.9,41.95,52294.0,35.8056,35.874,35.7885,35.8312,52294.0
2018-10-11 11:25:00,41.95,41.96,41.89,41.95,117697.0,35.8312,35.8398,35.78,35.8312,117697.0
2018-10-11 11:30:00,41.96,42.01,41.92,42.0,68390.0,35.8398,35.8825,35.8056,35.874,68390.0
2018-10-11 11:35:00,41.99,41.99,41.87,41.91,64216.0,35.8654,35.8654,35.7629,35.7971,64216.0
2018-10-11 11:40:00,41.92,41.99,41.87,41.9,44116.0,35.8056,35.8654,35.7629,35.7885,44116.0
2018-10-11 11:45:00,41.89,41.94,41.81,41.93,70211.0,35.78,35.8227,35.7117,35.8142,70211.0
2018-10-11 11:50:00,41.93,42.04,41.91,42.02,52838.0,35.8142,35.9081,35.7971,35.891,52838.0
2018-10-11 11:55:00,42.02,42.04,41.99,42.01,47874.0,35.891,35.9081,35.8654,35.8825,47874.0
2018-10-11 12:00:00,42.0,42.06,41.95,41.96,47231.0,35.874,35.9252,35.8312,35.8398,47231.0
2018-10-11 12:05:00,41.97,42.0,41.92,41.93,33608.0,35.8483,35.874,35.8056,35.8142,33608.0
2018-10-11 12:10:00,41.93,42.01,41.9,41.97,51613.0,35.8142,35.8825,35.7885,35.8483,51613.0
2018-10-11 12:15:00,41.96,41.99,41.89,41.91,42106.0,35.8398,35.8654,35.78,35.7971,42106.0
2018-10-11 12:20:00,41.92,42.04,41.92,42.04,42792.0,35.8056,35.9081,35.8056,35.9081,42792.0
2018-10-11 12:25:00,42.04,42.06,41.97,41.97,39573.0,35.9081,35.9252,35.8483,35.8483,39573.0
2018-10-11 12:30:00,41.98,42.0,41.93,41.95,37194.0,35.8569,35.874,35.8142,35.8312,37194.0
2018-10-11 12:35:00,41.94,41.97,41.88,41.89,47661.0,35.8227,35.8483,35.7715,35.78,47661.0
2018-10-11 12:40:00,41.88,41.92,41.87,41.9,54341.0,35.7715,35.8056,35.7629,35.7885,54341.0
2018-10-11 12:45:00,41.9,41.91,41.81,41.82,29228.0,35.7885,35.7971,35.7117,35.7202,29228.0
2018-10-11 12:50:00,41.82,41.85,41.78,41.81,83869.0,35.7202,35.7458,35.686,35.7117,83869.0
2018-10-11 12:55:00,41.8,41.82,41.76,41.82,49607.0,35.7031,35.7202,35.669,35.7202,49607.0
2018-10-11 13:00:00,41.82,41.82,41.76,41.76,21526.0,35.7202,35.7202,35.669,35.669,21526.0
2018-10-11 13:05:00,41.76,41.79,41.73,41.76,42296.0,35.669,35.6946,35.6433,35.669,42296.0
2018-10-11 13:10:00,41.76,41.82,41.72,41.81,33754.0,35.669,35.7202,35.6348,35.7117,33754.0
2018-10-11 13:15:00,41.81,41.84,41.8,41.8,24969.0,35.7117,35.7373,35.7031,35.7031,24969.0
2018-10-11 13:20:00,41.8,41.82,41.75,41.75,39686.0,35.7031,35.7202,35.6604,35.6604,39686.0
2018-10-11 13:25:00,41.75,41.79,41.74,41.76,34015.0,35.6604,35.6946,35.6519,35.669,34015.0
2018-10-11 13:30:00,41.77,41.81,41.74,41.75,18836.0,35.6775,35.7117,35.6519,35.6604,18836.0
2018-10-11 13:35:00,41.75,41.76,41.69,41.73,30407.0,35.6604,35.669,35.6092,35.6433,30407.0
2018-10-11 13:40:00,41.73,41.74,41.66,41.67,26000.0,35.6433,35.6519,35.5835,35.5921,26000.0
2018-10-11 13:45:00,41.68,41.69,41.64,41.65,24846.0,35.6006,35.6092,35.5665,35.575,24846.0
2018-10-11 13:50:00,41.64,41.64,41.58,41.64,46106.0,35.5665,35.5665,35.5152,35.5665,46106.0
2018-10-11 13:55:00,41.65,41.72,41.62,41.7,35543.0,35.575,35.6348,35.5494,35.6177,35543.0
2018-10-11 14:00:00,41.71,41.74,41.67,41.72,44295.0,35.6263,35.6519,35.5921,35.6348,44295.0
2018-10-11 14:05:00,41.72,41.74,41.65,41.67,30604.0,35.6348,35.6519,35.575,35.5921,30604.0
2018-10-11 14:10:00,41.66,41.67,41.55,41.58,48318.0,35.5835,35.5921,35.4896,35.5152,48318.0
2018-10-11 14:15:00,41.58,41.61,41.53,41.58,41593.0,35.5152,35.5408,35.4725,35.5152,41593.0
2018-10-11 14:20:00,41.57,41.65,41.52,41.53,57816.0,35.5067,35.575,35.464,35.4725,57816.0
2018-10-11 14:25:00,41.52,41.59,41.49,41.54,75372.0,35.464,35.5238,35.4383,35.481,75372.0
2018-10-11 14:30:00,41.54,41.55,41.48,41.49,76278.0,35.481,35.4896,35.4298,35.4383,76278.0
2018-10-11 14:35:00,41.48,41.49,41.34,41.4,155368.0,35.4298,35.4383,35.3102,35.3615,155368.0
2018-10-11 14:40:00,41.39,41.44,41.22,41.23,169566.0,35.3529,35.3956,35.2077,35.2163,169566.0
2018-10-11 14:45:00,41.22,41.36,41.05,41.29,211459.0,35.2077,35.3273,35.0625,35.2675,211459.0
2018-10-11 14:50:00,41.29,41.39,41.22,41.27,178917.0,35.2675,35.3529,35.2077,35.2504,178917.0
2018-10-11 14:55:00,41.26,41.37,41.22,41.29,119552.0,35.2419,35.3358,35.2077,35.2675,119552.0
2018-10-11 15:00:00,41.29,41.39,41.24,41.37,127519.0,35.2675,35.3529,35.2248,35.3358,127519.0
2018-10-11 15:05:00,41.37,41.38,41.26,41.28,103268.0,35.3358,35.3444,35.2419,35.259,103268.0
2018-10-11 15:10:00,41.28,41.39,41.21,41.35,127079.0,35.259,35.3529,35.1992,35.3188,127079.0
2018-10-11 15:15:00,41.34,41.59,41.32,41.58,185266.0,35.3102,35.5238,35.2931,35.5152,185266.0
2018-10-11 15:20:00,41.58,41.61,41.48,41.58,201637.0,35.5152,35.5408,35.4298,35.5152,201637.0
2018-10-11 15:25:00,41.59,41.59,41.43,41.44,98598.0,35.5238,35.5238,35.3871,35.3956,98598.0
2018-10-11 15:30:00,41.44,41.56,41.38,41.48,139707.0,35.3956,35.4981,35.3444,35.4298,139707.0
2018-10-11 15:35:00,41.47,41.51,41.38,41.45,222993.0,35.4213,35.4554,35.3444,35.4042,222993.0
2018-10-11 15:40:00,41.45,41.45,41.32,41.34,169507.0,35.4042,35.4042,35.2931,35.3102,169507.0
2018-10-11 15:45:00,41.34,41.42,41.23,41.24,219878.0,35.3102,35.3786,35.2163,35.2248,219878.0
2018-10-11 15:50:00,41.25,41.4,41.17,41.33,291528.0,35.2333,35.3615,35.165,35.3017,291528.0
2018-10-11 15:55:00,41.32,41.35,41.18,41.19,698283.0,35.2931,35.3188,35.1736,35.1821,698283.0
2018-10-12 09:30:00,41.17,41.19,40.93,41.0,270096.0,35.165,35.1821,34.96,35.0198,270096.0
2018-10-12 09:35:00,41.01,41.1,40.95,41.06,103341.0,35.0284,35.1052,34.9771,35.0711,103341.0
2018-10-12 09:40:00,41.06,41.2,40.96,41.03,156021.0,35.0711,35.1906,34.9856,35.0454,156021.0
2018-10-12 09:45:00,41.03,41.11,41.01,41.04,122110.0,35.0454,35.1138,35.0284,35.054,122110.0
2018-10-12 09:50:00,41.04,41.14,40.97,41.0,100741.0,35.054,35.1394,34.9942,35.0198,100741.0
2018-10-12 09:55:00,41.0,41.06,40.99,41.05,74592.0,35.0198,35.0711,35.0113,35.0625,74592.0
2018-10-12 10:00:00,41.05,41.16,41.02,41.15,81910.0,35.0625,35.1565,35.0369,35.1479,81910.0
2018-10-12 10:05:00,41.16,41.26,41.14,41.18,248915.0,35.1565,35.2419,35.1394,35.1736,248915.0
2018-10-12 10:10:00,41.17,41.17,41.04,41.09,76626.0,35.165,35.165,35.054,35.0967,76626.0
2018-10-12 10:15:00,41.1,41.12,41.06,41.11,57451.0,35.1052,35.1223,35.0711,35.1138,57451.0
2018-10-12 10:20:00,41.1,41.13,41.01,41.03,59150.0,35.1052,35.1309,35.0284,35.0454,59150.0
2018-10-12 10:25:00,41.02,41.14,41.01,41.08,52806.0,35.0369,35.1394,35.0284,35.0881,52806.0
2018-10-12 10:30:00,41.07,41.09,41.02,41.05,32106.0,35.0796,35.0967,35.0369,35.0625,32106.0
2018-10-12 10:35:00,41.05,41.13,41.04,41.11,41235.0,35.0625,35.1309,35.054,35.1138,41235.0
2018-10-12 10:40:00,41.1,41.16,41.09,41.12,26211.0,35.1052,35.1565,35.0967,35.1223,26211.0
2018-10-12 10:45:00,41.12,41.16,41.09,41.15,55804.0,35.1223,35.1565,35.0967,35.1479,55804.0
2018-10-12 10:50:00,41.14,41.18,41.11,41.13,47383.0,35.1394,35.1736,35.1138,35.1309,47383.0
2018-10-12 10:55:00,41.13,41.15,41.11,41.11,45450.0,35.1309,35.1479,35.1138,35.1138,45450.0
2018-10-12 11:00:00,41.11,41.14,41.07,41.09,62129.0,35.1138,35.1394,35.0796,35.0967,62129.0
2018-10-12 11:05:00,41.08,41.19,41.06,41.19,47189.0,35.0881,35.1821,35.0711,35.1821,47189.0
2018-10-12 11:10:00,41.18,41.28,41.18,41.24,27793.0,35.1736,35.259,35.1736,35.2248,27793.0
2018-10-12 11:15:00,41.23,41.25,41.17,41.19,74054.0,35.2163,35.2333,35.165,35.1821,74054.0
2018-10-12 11:20:00,41.19,41.24,41.15,41.15,31567.0,35.1821,35.2248,35.1479,35.1479,31567.0
2018-10-12 11:25:00,41.15,41.16,41.07,41.09,23657.0,35.1479,35.1565,35.0796,35.0967,23657.0
2018-10-12 11:30:00,41.09,41.15,41.08,41.13,91828.0,35.0967,35.1479,35.0881,35.1309,91828.0
2018-10-12 11:35:00,41.12,41.15,41.1,41.11,45030.0,35.1223,35.1479,35.1052,35.1138,45030.0
2018-10-12 11:40:00,41.11,41.11,41.04,41.06,40186.0,35.1138,35.1138,35.054,35.0711,40186.0
2018-10-12 11:45:00,41.06,41.08,41.0,41.0,34548.0,35.0711,35.0881,35.0198,35.0198,34548.0
2018-10-12 11:50:00,41.0,41.01,40.93,40.94,41379.0,35.0198,35.0284,34.96,34.9686,41379.0
2018-10-12 11:55:00,40.94,40.99,40.92,40.96,50346.0,34.9686,35.0113,34.9515,34.9856,50346.0
2018-10-12 12:00:00,40.95,40.97,40.94,40.94,38878.0,34.9771,34.9942,34.9686,34.9686,38878.0
2018-10-12 12:05:00,40.94,40.96,40.91,40.96,64040.0,34.9686,34.9856,34.9429,34.9856,64040.0
2018-10-12 12:10:00,40.96,40.98,40.94,40.97,46541.0,34.9856,35.0027,34.9686,34.9942,46541.0
2018-10-12 12:15:00,40.96,40.97,40.91,40.93,38358.0,34.9856,34.9942,34.9429,34.96,38358.0
2018-10-12 12:20:00,40.92,40.95,40.88,40.9,52350.0,34.9515,34.9771,34.9173,34.9344,52350.0
2018-10-12 12:25:00,40.9,40.91,40.83,40.87,52254.0,34.9344,34.9429,34.8746,34.9088,52254.0
2018-10-12 12:30:00,40.86,40.91,40.83,40.87,44959.0,34.9002,34.9429,34.8746,34.9088,44959.0
2018-10-12 12:35:00,40.87,40.88,40.81,40.83,57313.0,34.9088,34.9173,34.8575,34.8746,57313.0
2018-10-12 12:40:00,40.83,40.88,40.8,40.85,53846.0,34.8746,34.9173,34.849,34.8917,53846.0
2018-10-12 12:45:00,40.85,40.88,40.79,40.82,40774.0,34.8917,34.9173,34.8404,34.8661,40774.0
2018-10-12 12:50:00,40.82,40.83,40.77,40.8,40187.0,34.8661,34.8746,34.8234,34.849,40187.0
2018-10-12 12:55:00,40.8,40.85,40.77,40.83,70537.0,34.849,34.8917,34.8234,34.8746,70537.0
2018-10-12 13:00:00,40.83,40.91,40.78,40.91,59666.0,34.8746,34.9429,34.8319,34.9429,59666.0
2018-10-12 13:05:00,40.9,40.95,40.89,40.92,41251.0,34.9344,34.9771,34.9259,34.9515,41251.0
2018-10-12 13:10:00,40.92,40.97,40.91,40.95,57829.0,34.9515,34.9942,34.9429,34.9771,57829.0
2018-10-12 13:15:00,40.95,40.96,40.85,40.87,39660.0,34.9771,34.9856,34.8917,34.9088,39660.0
2018-10-12 13:20:00,40.86,40.91,40.85,40.89,54979.0,34.9002,34.9429,34.8917,34.9259,54979.0
2018-10-12 13:25:00,40.89,40.9,40.82,40.83,41980.0,34.9259,34.9344,34.8661,34.8746,41980.0
2018-10-12 13:30:00,40.83,40.83,40.78,40.8,25621.0,34.8746,34.8746,34.8319,34.849,25621.0
2018-10-12 13:35:00,40.79,40.79,40.72,40.75,69417.0,34.8404,34.8404,34.7807,34.8063,69417.0
2018-10-12 13:40:00,40.76,40.82,40.72,40.82,44741.0,34.8148,34.8661,34.7807,34.8661,44741.0
2018-10-12 13:45:00,40.82,40.88,40.79,40.88,63911.0,34.8661,34.9173,34.8404,34.9173,63911.0
2018-10-12 13:50:00,40.88,40.97,40.88,40.96,78018.0,34.9173,34.9942,34.9173,34.9856,78018.0
2018-10-12 13:55:00,40.95,40.99,40.91,40.94,47817.0,34.9771,35.0113,34.9429,34.9686,47817.0
2018-10-12 14:00:00,40.95,40.96,40.88,40.9,84637.0,34.9771,34.9856,34.9173,34.9344,84637.0
2018-10-12 14:05:00,40.9,40.96,40.88,40.91,56897.0,34.9344,34.9856,34.9173,34.9429,56897.0
2018-10-12 14:10:00,40.91,40.91,40.81,40.81,63791.0,34.9429,34.9429,34.8575,34.8575,63791.0
2018-10-12 14:15:00,40.81,40.91,40.81,40.89,49420.0,34.8575,34.9429,34.8575,34.9259,49420.0
2018-10-12 14:20:00,40.9,40.92,40.82,40.84,47862.0,34.9344,34.9515,34.8661,34.8831,47862.0
2018-10-12 14:25:00,40.84,40.97,40.82,40.95,50493.0,34.8831,34.9942,34.8661,34.9771,50493.0
2018-10-12 14:30:00,40.95,40.97,40.86,40.87,39677.0,34.9771,34.9942,34.9002,34.9088,39677.0
2018-10-12 14:35:00,40.87,40.89,40.83,40.83,20560.0,34.9088,34.9259,34.8746,34.8746,20560.0
2018-10-12 14:40:00,40.83,40.86,40.8,40.81,25662.0,34.8746,34.9002,34.849,34.8575,25662.0
2018-10-12 14:45:00,40.81,40.85,40.79,40.82,23353.0,34.8575,34.8917,34.8404,34.8661,23353.0
2018-10-12 14:50:00,40.82,40.95,40.82,40.93,43152.0,34.8661,34.9771,34.8661,34.96,43152.0
2018-10-12 14:55:00,40.93,41.02,40.93,41.0,36003.0,34.96,35.0369,34.96,35.0198,36003.0
2018-10-12 15:00:00,41.01,41.04,40.95,41.01,56540.0,35.0284,35.054,34.9771,35.0284,56540.0
2018-10-12 15:05:00,41.02,41.12,41.01,41.08,44888.0,35.0369,35.1223,35.0284,35.0881,44888.0
2018-10-12 15:10:00,41.08,41.13,41.03,41.03,63929.0,35.0881,35.1309,35.0454,35.0454,63929.0
2018-10-12 15:15:00,41.03,41.05,41.0,41.01,36876.0,35.0454,35.0625,35.0198,35.0284,36876.0
2018-10-12 15:20:00,41.01,41.06,41.0,41.01,70055.0,35.0284,35.0711,35.0198,35.0284,70055.0
2018-10-12 15:25:00,41.01,41.11,41.0,41.1,80503.0,35.0284,35.1138,35.0198,35.1052,80503.0
2018-10-12 15:30:00,41.09,41.17,41.05,41.15,80125.0,35.0967,35.165,35.0625,35.1479,80125.0
2018-10-12 15:35:00,41.16,41.16,41.08,41.15,85539.0,35.1565,35.1565,35.0881,35.1479,85539.0
2018-10-12 15:40:00,41.15,41.21,41.14,41.21,95841.0,35.1479,35.1992,35.1394,35.1992,95841.0
2018-10-12 15:45:00,41.2,41.24,41.14,41.19,85176.0,35.1906,35.2248,35.1394,35.1821,85176.0
2018-10-12 15:50:00,41.19,41.23,41.14,41.19,223791.0,35.1821,35.2163,35.1394,35.1821,223791.0
2018-10-12 15:55:00,41.19,41.27,41.11,41.12,532118.0,35.1821,35.2504,35.1138,35.1223,532118.0
2018-10-15 09:30:00,41.04,41.26,40.93,41.16,169966.0,35.054,35.2419,34.96,35.1565,169966.0
2018-10-15 09:35:00,41.16,41.38,41.16,41.34,55244.0,35.1565,35.3444,35.1565,35.3102,55244.0
2018-10-15 09:40:00,41.33,41.33,41.19,41.2,27129.0,35.3017,35.3017,35.1821,35.1906,27129.0
2018-10-15 09:45:00,41.21,41.31,41.21,41.3,48895.0,35.1992,35.2846,35.1992,35.2761,48895.0
2018-10-15 09:50:00,41.31,41.31,41.26,41.29,33824.0,35.2846,35.2846,35.2419,35.2675,33824.0
2018-10-15 09:55:00,41.29,41.29,41.2,41.21,175914.0,35.2675,35.2675,35.1906,35.1992,175914.0
2018-10-15 10:00:00,41.22,41.24,41.11,41.11,141311.0,35.2077,35.2248,35.1138,35.1138,141311.0
2018-10-15 10:05:00,41.1,41.16,41.05,41.06,161248.0,35.1052,35.1565,35.0625,35.0711,161248.0
2018-10-15 10:10:00,41.06,41.12,41.03,41.11,215136.0,35.0711,35.1223,35.0454,35.1138,215136.0
2018-10-15 10:15:00,41.1,41.15,41.09,41.15,91231.0,35.1052,35.1479,35.0967,35.1479,91231.0
2018-10-15 10:20:00,41.14,41.17,41.12,41.12,39774.0,35.1394,35.165,35.1223,35.1223,39774.0
2018-10-15 10:25:00,41.12,41.15,41.06,41.06,30987.0,35.1223,35.1479,35.0711,35.0711,30987.0
2018-10-15 10:30:00,41.06,41.19,41.05,41.18,29332.0,35.0711,35.1821,35.0625,35.1736,29332.0
2018-10-15 10:35:00,41.18,41.22,41.17,41.21,70458.0,35.1736,35.2077,35.165,35.1992,70458.0
2018-10-15 10:40:00,41.21,41.25,41.18,41.2,73169.0,35.1992,35.2333,35.1736,35.1906,73169.0
2018-10-15 10:45:00,41.2,41.2,41.13,41.13,214708.0,35.1906,35.1906,35.1309,35.1309,214708.0
2018-10-15 10:50:00,41.13,41.18,41.11,41.16,231348.0,35.1309,35.1736,35.1138,35.1565,231348.0
2018-10-15 10:55:00,41.14,41.18,41.13,41.18,211281.0,35.1394,35.1736,35.1309,35.1736,211281.0
2018-10-15 11:00:00,41.18,41.18,41.14,41.15,70955.0,35.1736,35.1736,35.1394,35.1479,70955.0
2018-10-15 11:05:00,41.15,41.17,41.12,41.15,73144.0,35.1479,35.165,35.1223,35.1479,73144.0
2018-10-15 11:10:00,41.15,41.15,41.09,41.11,29519.0,35.1479,35.1479,35.0967,35.1138,29519.0
2018-10-15 11:15:00,41.12,41.18,41.11,41.11,53941.0,35.1223,35.1736,35.1138,35.1138,53941.0
2018-10-15 11:20:00,41.11,41.15,41.08,41.13,89786.0,35.1138,35.1479,35.0881,35.1309,89786.0
2018-10-15 11:25:00,41.14,41.2,41.11,41.18,82597.0,35.1394,35.1906,35.1138,35.1736,82597.0
2018-10-15 11:30:00,41.18,41.21,41.15,41.18,113253.0,35.1736,35.1992,35.1479,35.1736,113253.0
2018-10-15 11:35:00,41.18,41.19,41.15,41.15,42010.0,35.1736,35.1821,35.1479,35.1479,42010.0
2018-10-15 11:40:00,41.15,41.17,41.12,41.14,31511.0,35.1479,35.165,35.1223,35.1394,31511.0
2018-10-15 11:45:00,41.14,41.15,41.11,41.13,38499.0,35.1394,35.1479,35.1138,35.1309,38499.0
2018-10-15 11:50:00,41.14,41.15,41.06,41.09,36506.0,35.1394,35.1479,35.0711,35.0967,36506.0
2018-10-15 11:55:00,41.09,41.09,41.04,41.06,37373.0,35.0967,35.0967,35.054,35.0711,37373.0
2018-10-15 12:00:00,41.07,41.1,41.03,41.07,33764.0,35.0796,35.1052,35.0454,35.0796,33764.0
2018-10-15 12:05:00,41.07,41.08,41.04,41.04,24761.0,35.0796,35.0881,35.054,35.054,24761.0
2018-10-15 12:10:00,41.03,41.06,41.03,41.05,25818.0,35.0454,35.0711,35.0454,35.0625,25818.0
2018-10-15 12:15:00,41.05,41.09,41.05,41.08,17643.0,35.0625,35.0967,35.0625,35.0881,17643.0
2018-10-15 12:20:00,41.08,41.14,41.08,41.13,50066.0,35.0881,35.1394,35.0881,35.1309,50066.0
2018-10-15 12:25:00,41.14,41.17,41.13,41.17,24438.0,35.1394,35.165,35.1309,35.165,24438.0
2018-10-15 12:30:00,41.16,41.19,41.14,41.14,58587.0,35.1565,35.1821,35.1394,35.1394,58587.0
2018-10-15 12:35:00,41.14,41.18,41.13,41.16,24324.0,35.1394,35.1736,35.1309,35.1565,24324.0
2018-10-15 12:40:00,41.16,41.19,41.16,41.18,25178.0,35.1565,35.1821,35.1565,35.1736,25178.0
2018-10-15 12:45:00,41.18,41.2,41.16,41.17,106334.0,35.1736,35.1906,35.1565,35.165,106334.0
2018-10-15 12:50:00,41.18,41.2,41.17,41.2,106650.0,35.1736,35.1906,35.165,35.1906,106650.0
2018-10-15 12:55:00,41.2,41.2,41.18,41.18,26640.0,35.1906,35.1906,35.1736,35.1736,26640.0
2018-10-15 13:00:00,41.19,41.21,41.18,41.21,44424.0,35.1821,35.1992,35.1736,35.1992,44424.0
2018-10-15 13:05:00,41.21,41.25,41.2,41.25,145720.0,35.1992,35.2333,35.1906,35.2333,145720.0
2018-10-15 13:10:00,41.25,41.25,41.22,41.24,42783.0,35.2333,35.2333,35.2077,35.2248,42783.0
2018-10-15 13:15:00,41.25,41.26,41.23,41.25,60619.0,35.2333,35.2419,35.2163,35.2333,60619.0
2018-10-15 13:20:00,41.26,41.26,41.2,41.24,19356.0,35.2419,35.2419,35.1906,35.2248,19356.0
2018-10-15 13:25:00,41.24,41.25,41.22,41.24,46115.0,35.2248,35.2333,35.2077,35.2248,46115.0
2018-10-15 13:30:00,41.23,41.28,41.22,41.26,221444.0,35.2163,35.259,35.2077,35.2419,221444.0
2018-10-15 13:35:00,41.26,41.3,41.24,41.27,113651.0,35.2419,35.2761,35.2248,35.2504,113651.0
2018-10-15 13:40:00,41.28,41.28,41.22,41.24,158328.0,35.259,35.259,35.2077,35.2248,158328.0
2018-10-15 13:45:00,41.24,41.26,41.23,41.25,28587.0,35.2248,35.2419,35.2163,35.2333,28587.0
2018-10-15 13:50:00,41.25,41.26,41.17,41.2,38361.0,35.2333,35.2419,35.165,35.1906,38361.0
2018-10-15 13:55:00,41.2,41.24,41.2,41.21,35965.0,35.1906,35.2248,35.1906,35.1992,35965.0
2018-10-15 14:00:00,41.22,41.23,41.18,41.22,35927.0,35.2077,35.2163,35.1736,35.2077,35927.0
2018-10-15 14:05:00,41.22,41.23,41.19,41.21,42453.0,35.2077,35.2163,35.1821,35.1992,42453.0
2018-10-15 14:10:00,41.22,41.22,41.14,41.15,32595.0,35.2077,35.2077,35.1394,35.1479,32595.0
2018-10-15 14:15:00,41.15,41.18,41.14,41.18,39054.0,35.1479,35.1736,35.1394,35.1736,39054.0
2018-10-15 14:20:00,41.18,41.22,41.17,41.22,42055.0,35.1736,35.2077,35.165,35.2077,42055.0
2018-10-15 14:25:00,41.22,41.23,41.19,41.22,41607.0,35.2077,35.2163,35.1821,35.2077,41607.0
2018-10-15 14:30:00,41.22,41.24,41.19,41.21,74251.0,35.2077,35.2248,35.1821,35.1992,74251.0
2018-10-15 14:35:00,41.21,41.24,41.18,41.23,77974.0,35.1992,35.2248,35.1736,35.2163,77974.0
2018-10-15 14:40:00,41.23,41.27,41.22,41.26,331238.0,35.2163,35.2504,35.2077,35.2419,331238.0
2018-10-15 14:45:00,41.27,41.27,41.23,41.26,124322.0,35.2504,35.2504,35.2163,35.2419,124322.0
2018-10-15 14:50:00,41.26,41.33,41.25,41.3,244062.0,35.2419,35.3017,35.2333,35.2761,244062.0
2018-10-15 14:55:00,41.31,41.32,41.24,41.25,149193.0,35.2846,35.2931,35.2248,35.2333,149193.0
2018-10-15 15:00:00,41.26,41.31,41.22,41.25,80452.0,35.2419,35.2846,35.2077,35.2333,80452.0
2018-10-15 15:05:00,41.25,41.26,41.21,41.23,326855.0,35.2333,35.2419,35.1992,35.2163,326855.0
2018-10-15 15:10:00,41.23,41.25,41.19,41.2,105883.0,35.2163,35.2333,35.1821,35.1906,105883.0
2018-10-15 15:15:00,41.19,41.24,41.19,41.21,50385.0,35.1821,35.2248,35.1821,35.1992,50385.0
2018-10-15 15:20:00,41.2,41.25,41.18,41.24,51830.0,35.1906,35.2333,35.1736,35.2248,51830.0
2018-10-15 15:25:00,41.24,41.25,41.2,41.22,93162.0,35.2248,35.2333,35.1906,35.2077,93162.0
2018-10-15 15:30:00,41.21,41.24,41.15,41.16,84041.0,35.1992,35.2248,35.1479,35.1565,84041.0
2018-10-15 15:35:00,41.15,41.19,41.15,41.19,49122.0,35.1479,35.1821,35.1479,35.1821,49122.0
2018-10-15 15:40:00,41.19,41.21,41.15,41.19,144220.0,35.1821,35.1992,35.1479,35.1821,144220.0
2018-10-15 15:45:00,41.18,41.2,41.13,41.18,138214.0,35.1736,35.1906,35.1309,35.1736,138214.0
2018-10-15 15:50:00,41.18,41.18,41.08,41.11,196434.0,35.1736,35.1736,35.0881,35.1138,196434.0
2018-10-15 15:55:00,41.12,41.14,41.03,41.05,402372.0,35.1223,35.1394,35.0454,35.0625,402372.0
2018-10-16 09:30:00,41.06,41.37,41.01,41.21,110564.0,35.0711,35.3358,35.0284,35.1992,110564.0
2018-10-16 09:35:00,41.21,41.39,41.17,41.39,131633.0,35.1992,35.3529,35.165,35.3529,131633.0
2018-10-16 09:40:00,41.39,41.46,41.31,41.4,76163.0,35.3529,35.4127,35.2846,35.3615,76163.0
2018-10-16 09:45:00,41.41,41.5,41.37,41.46,57120.0,35.37,35.4469,35.3358,35.4127,57120.0
2018-10-16 09:50:00,41.47,41.47,41.26,41.27,271995.0,35.4213,35.4213,35.2419,35.2504,271995.0
2018-10-16 09:55:00,41.27,41.34,41.19,41.34,371734.0,35.2504,35.3102,35.1821,35.3102,371734.0
2018-10-16 10:00:00,41.34,41.5,41.34,41.44,90924.0,35.3102,35.4469,35.3102,35.3956,90924.0
2018-10-16 10:05:00,41.44,41.52,41.43,41.47,64797.0,35.3956,35.464,35.3871,35.4213,64797.0
2018-10-16 10:10:00,41.46,41.48,41.4,41.43,107961.0,35.4127,35.4298,35.3615,35.3871,107961.0
2018-10-16 10:15:00,41.44,41.5,41.43,41.48,55283.0,35.3956,35.4469,35.3871,35.4298,55283.0
2018-10-16 10:20:00,41.49,41.51,41.46,41.49,59684.0,35.4383,35.4554,35.4127,35.4383,59684.0
2018-10-16 10:25:00,41.5,41.51,41.45,41.46,42991.0,35.4469,35.4554,35.4042,35.4127,42991.0
2018-10-16 10:30:00,41.45,41.45,41.38,41.39,67070.0,35.4042,35.4042,35.3444,35.3529,67070.0
2018-10-16 10:35:00,41.39,41.4,41.34,41.37,32654.0,35.3529,35.3615,35.3102,35.3358,32654.0
2018-10-16 10:40:00,41.37,41.43,41.34,41.43,38925.0,35.3358,35.3871,35.3102,35.3871,38925.0
2018-10-16 10:45:00,41.44,41.5,41.42,41.47,38637.0,35.3956,35.4469,35.3786,35.4213,38637.0
2018-10-16 10:50:00,41.48,41.51,41.46,41.51,32069.0,35.4298,35.4554,35.4127,35.4554,32069.0
2018-10-16 10:55:00,41.52,41.54,41.49,41.5,58147.0,35.464,35.481,35.4383,35.4469,58147.0
2018-10-16 11:00:00,41.51,41.52,41.45,41.47,49182.0,35.4554,35.464,35.4042,35.4213,49182.0
2018-10-16 11:05:00,41.47,41.47,41.43,41.46,45834.0,35.4213,35.4213,35.3871,35.4127,45834.0
2018-10-16 11:10:00,41.45,41.52,41.45,41.47,60156.0,35.4042,35.464,35.4042,35.4213,60156.0
2018-10-16 11:15:00,41.47,41.53,41.46,41.52,48455.0,35.4213,35.4725,35.4127,35.464,48455.0
2018-10-16 11:20:00,41.52,41.54,41.47,41.5,61387.0,35.464,35.481,35.4213,35.4469,61387.0
2018-10-16 11:25:00,41.5,41.52,41.46,41.46,34641.0,35.4469,35.464,35.4127,35.4127,34641.0
2018-10-16 11:30:00,41.46,41.46,41.4,41.41,69771.0,35.4127,35.4127,35.3615,35.37,69771.0
2018-10-16 11:35:00,41.41,41.43,41.39,41.39,49916.0,35.37,35.3871,35.3529,35.3529,49916.0
2018-10-16 11:40:00,41.39,41.43,41.37,41.4,40671.0,35.3529,35.3871,35.3358,35.3615,40671.0
2018-10-16 11:45:00,41.4,41.4,41.33,41.34,44989.0,35.3615,35.3615,35.3017,35.3102,44989.0
2018-10-16 11:50:00,41.34,41.38,41.31,41.36,34964.0,35.3102,35.3444,35.2846,35.3273,34964.0
2018-10-16 11:55:00,41.37,41.37,41.33,41.34,28719.0,35.3358,35.3358,35.3017,35.3102,28719.0
2018-10-16 12:00:00,41.34,41.34,41.26,41.29,164551.0,35.3102,35.3102,35.2419,35.2675,164551.0
2018-10-16 12:05:00,41.29,41.31,41.26,41.27,92214.0,35.2675,35.2846,35.2419,35.2504,92214.0
2018-10-16 12:10:00,41.28,41.28,41.22,41.22,33639.0,35.259,35.259,35.2077,35.2077,33639.0
2018-10-16 12:15:00,41.23,41.24,41.18,41.21,49119.0,35.2163,35.2248,35.1736,35.1992,49119.0
2018-10-16 12:20:00,41.21,41.27,41.19,41.26,29533.0,35.1992,35.2504,35.1821,35.2419,29533.0
2018-10-16 12:25:00,41.27,41.31,41.26,41.29,34307.0,35.2504,35.2846,35.2419,35.2675,34307.0
2018-10-16 12:30:00,41.29,41.32,41.28,41.3,35495.0,35.2675,35.2931,35.259,35.2761,35495.0
2018-10-16 12:35:00,41.3,41.32,41.29,41.32,36878.0,35.2761,35.2931,35.2675,35.2931,36878.0
2018-10-16 12:40:00,41.32,41.33,41.3,41.31,41758.0,35.2931,35.3017,35.2761,35.2846,41758.0
2018-10-16 12:45:00,41.31,41.32,41.26,41.3,235337.0,35.2846,35.2931,35.2419,35.2761,235337.0
2018-10-16 12:50:00,41.3,41.31,41.28,41.3,25658.0,35.2761,35.2846,35.259,35.2761,25658.0
2018-10-16 12:55:00,41.29,41.31,41.29,41.3,22322.0,35.2675,35.2846,35.2675,35.2761,22322.0
2018-10-16 13:00:00,41.3,41.3,41.25,41.27,41668.0,35.2761,35.2761,35.2333,35.2504,41668.0
2018-10-16 13:05:00,41.28,41.34,41.26,41.33,35357.0,35.259,35.3102,35.2419,35.3017,35357.0
2018-10-16 13:10:00,41.34,41.36,41.34,41.35,22228.0,35.3102,35.3273,35.3102,35.3188,22228.0
2018-10-16 13:15:00,41.35,41.36,41.33,41.34,27858.0,35.3188,35.3273,35.3017,35.3102,27858.0
2018-10-16 13:20:00,41.33,41.37,41.33,41.37,18580.0,35.3017,35.3358,35.3017,35.3358,18580.0
2018-10-16 13:25:00,41.37,41.37,41.35,41.37,59323.0,35.3358,35.3358,35.3188,35.3358,59323.0
2018-10-16 13:30:00,41.37,41.43,41.32,41.33,55865.0,35.3358,35.3871,35.2931,35.3017,55865.0
2018-10-16 13:35:00,41.34,41.35,41.31,41.33,25481.0,35.3102,35.3188,35.2846,35.3017,25481.0
2018-10-16 13:40:00,41.33,41.34,41.32,41.32,36835.0,35.3017,35.3102,35.2931,35.2931,36835.0
2018-10-16 13:45:00,41.33,41.33,41.3,41.31,76004.0,35.3017,35.3017,35.2761,35.2846,76004.0
2018-10-16 13:50:00,41.31,41.32,41.28,41.29,97502.0,35.2846,35.2931,35.259,35.2675,97502.0
2018-10-16 13:55:00,41.29,41.31,41.28,41.3,50126.0,35.2675,35.2846,35.259,35.2761,50126.0
2018-10-16 14:00:00,41.3,41.35,41.27,41.34,132383.0,35.2761,35.3188,35.2504,35.3102,132383.0
2018-10-16 14:05:00,41.34,41.38,41.34,41.37,63096.0,35.3102,35.3444,35.3102,35.3358,63096.0
2018-10-16 14:10:00,41.37,41.38,41.35,41.35,136425.0,35.3358,35.3444,35.3188,35.3188,136425.0
2018-10-16 14:15:00,41.35,41.35,41.31,41.34,48370.0,35.3188,35.3188,35.2846,35.3102,48370.0
2018-10-16 14:20:00,41.35,41.35,41.31,41.32,43292.0,35.3188,35.3188,35.2846,35.2931,43292.0
2018-10-16 14:25:00,41.31,41.34,41.29,41.31,103826.0,35.2846,35.3102,35.2675,35.2846,103826.0
2018-10-16 14:30:00,41.32,41.34,41.3,41.3,79458.0,35.2931,35.3102,35.2761,35.2761,79458.0
2018-10-16 14:35:00,41.31,41.31,41.26,41.28,96059.0,35.2846,35.2846,35.2419,35.259,96059.0
2018-10-16 14:40:00,41.27,41.29,41.23,41.26,182597.0,35.2504,35.2675,35.2163,35.2419,182597.0
2018-10-16 14:45:00,41.27,41.27,41.24,41.25,82995.0,35.2504,35.2504,35.2248,35.2333,82995.0
2018-10-16 14:50:00,41.25,41.25,41.21,41.22,44319.0,35.2333,35.2333,35.1992,35.2077,44319.0
2018-10-16 14:55:00,41.21,41.25,41.19,41.22,74060.0,35.1992,35.2333,35.1821,35.2077,74060.0
2018-10-16 15:00:00,41.21,41.21,41.18,41.19,38197.0,35.1992,35.1992,35.1736,35.1821,38197.0
2018-10-16 15:05:00,41.18,41.22,41.18,41.22,74486.0,35.1736,35.2077,35.1736,35.2077,74486.0
2018-10-16 15:10:00,41.21,41.29,41.2,41.29,76446.0,35.1992,35.2675,35.1906,35.2675,76446.0
2018-10-16 15:15:00,41.28,41.29,41.27,41.28,72873.0,35.259,35.2675,35.2504,35.259,72873.0
2018-10-16 15:20:00,41.28,41.29,41.26,41.27,62311.0,35.259,35.2675,35.2419,35.2504,62311.0
2018-10-16 15:25:00,41.27,41.27,41.24,41.25,45736.0,35.2504,35.2504,35.2248,35.2333,45736.0
2018-10-16 15:30:00,41.24,41.24,41.16,41.22,117622.0,35.2248,35.2248,35.1565,35.2077,117622.0
2018-10-16 15:35:00,41.22,41.25,41.2,41.24,119129.0,35.2077,35.2333,35.1906,35.2248,119129.0
2018-10-16 15:40:00,41.25,41.27,41.24,41.26,249046.0,35.2333,35.2504,35.2248,35.2419,249046.0
2018-10-16 15:45:00,41.26,41.3,41.23,41.3,355151.0,35.2419,35.2761,35.2163,35.2761,355151.0
2018-10-16 15:50:00,41.3,41.39,41.26,41.3,477803.0,35.2761,35.3529,35.2419,35.2761,477803.0
2018-10-16 15:55:00,41.3,41.31,41.25,41.25,576337.0,35.2761,35.2846,35.2333,35.2333,576337.0
2018-10-17 09:30:00,41.31,41.54,41.23,41.25,166511.0,35.2846,35.481,35.2163,35.2333,166511.0
2018-10-17 09:35:00,41.24,41.3,41.2,41.25,118567.0,35.2248,35.2761,35.1906,35.2333,118567.0
2018-10-17 09:40:00,41.25,41.27,41.08,41.11,100904.0,35.2333,35.2504,35.0881,35.1138,100904.0
2018-10-17 09:45:00,41.12,41.13,41.09,41.11,132319.0,35.1223,35.1309,35.0967,35.1138,132319.0
2018-10-17 09:50:00,41.09,41.12,40.98,41.02,347480.0,35.0967,35.1223,35.0027,35.0369,347480.0
2018-10-17 09:55:00,41.03,41.04,40.96,41.0,96150.0,35.0454,35.054,34.9856,35.0198,96150.0
2018-10-17 10:00:00,40.99,41.04,40.96,41.02,138311.0,35.0113,35.054,34.9856,35.0369,138311.0
2018-10-17 10:05:00,41.02,41.06,41.0,41.02,138942.0,35.0369,35.0711,35.0198,35.0369,138942.0
2018-10-17 10:10:00,41.01,41.02,40.91,40.91,93102.0,35.0284,35.0369,34.9429,34.9429,93102.0
2018-10-17 10:15:00,40.92,40.96,40.89,40.95,66023.0,34.9515,34.9856,34.9259,34.9771,66023.0
2018-10-17 10:20:00,40.95,41.01,40.89,40.95,90194.0,34.9771,35.0284,34.9259,34.9771,90194.0
2018-10-17 10:25:00,40.96,41.03,40.95,40.96,71835.0,34.9856,35.0454,34.9771,34.9856,71835.0
2018-10-17 10:30:00,40.96,41.03,40.96,41.0,205549.0,34.9856,35.0454,34.9856,35.0198,205549.0
2018-10-17 10:35:00,41.0,41.03,40.97,40.97,164003.0,35.0198,35.0454,34.9942,34.9942,164003.0
2018-10-17 10:40:00,40.98,41.02,40.97,41.01,59928.0,35.0027,35.0369,34.9942,35.0284,59928.0
2018-10-17 10:45:00,41.0,41.02,40.97,40.98,68696.0,35.0198,35.0369,34.9942,35.0027,68696.0
2018-10-17 10:50:00,40.98,41.01,40.93,40.93,59858.0,35.0027,35.0284,34.96,34.96,59858.0
2018-10-17 10:55:00,40.92,40.99,40.92,40.97,51757.0,34.9515,35.0113,34.9515,34.9942,51757.0
2018-10-17 11:00:00,40.97,40.97,40.93,40.97,32789.0,34.9942,34.9942,34.96,34.9942,32789.0
2018-10-17 11:05:00,40.97,41.02,40.95,41.0,66671.0,34.9942,35.0369,34.9771,35.0198,66671.0
2018-10-17 11:10:00,41.0,41.03,40.99,41.0,315227.0,35.0198,35.0454,35.0113,35.0198,315227.0
2018-10-17 11:15:00,41.0,41.01,40.97,40.99,53013.0,35.0198,35.0284,34.9942,35.0113,53013.0
2018-10-17 11:20:00,40.99,41.0,40.98,40.98,114152.0,35.0113,35.0198,35.0027,35.0027,114152.0
2018-10-17 11:25:00,40.98,41.05,40.98,41.03,90184.0,35.0027,35.0625,35.0027,35.0454,90184.0
2018-10-17 11:30:00,41.04,41.16,41.0,41.1,310075.0,35.054,35.1565,35.0198,35.1052,310075.0
2018-10-17 11:35:00,41.1,41.12,41.06,41.09,132095.0,35.1052,35.1223,35.0711,35.0967,132095.0
2018-10-17 11:40:00,41.09,41.23,41.07,41.23,92695.0,35.0967,35.2163,35.0796,35.2163,92695.0
2018-10-17 11:45:00,41.23,41.25,41.15,41.17,225521.0,35.2163,35.2333,35.1479,35.165,225521.0
2018-10-17 11:50:00,41.17,41.18,41.12,41.14,105220.0,35.165,35.1736,35.1223,35.1394,105220.0
2018-10-17 11:55:00,41.13,41.2,41.12,41.18,283370.0,35.1309,35.1906,35.1223,35.1736,283370.0
2018-10-17 12:00:00,41.19,41.2,41.16,41.19,142650.0,35.1821,35.1906,35.1565,35.1821,142650.0
2018-10-17 12:05:00,41.19,41.26,41.19,41.23,339264.0,35.1821,35.2419,35.1821,35.2163,339264.0
2018-10-17 12:10:00,41.23,41.25,41.21,41.24,81289.0,35.2163,35.2333,35.1992,35.2248,81289.0
2018-10-17 12:15:00,41.24,41.26,41.24,41.25,94460.0,35.2248,35.2419,35.2248,35.2333,94460.0
2018-10-17 12:20:00,41.25,41.27,41.24,41.26,72543.0,35.2333,35.2504,35.2248,35.2419,72543.0
2018-10-17 12:25:00,41.26,41.27,41.23,41.25,76817.0,35.2419,35.2504,35.2163,35.2333,76817.0
2018-10-17 12:30:00,41.25,41.28,41.23,41.25,92211.0,35.2333,35.259,35.2163,35.2333,92211.0
2018-10-17 12:35:00,41.24,41.27,41.23,41.27,63262.0,35.2248,35.2504,35.2163,35.2504,63262.0
2018-10-17 12:40:00,41.27,41.29,41.24,41.27,57432.0,35.2504,35.2675,35.2248,35.2504,57432.0
2018-10-17 12:45:00,41.27,41.27,41.2,41.21,107957.0,35.2504,35.2504,35.1906,35.1992,107957.0
2018-10-17 12:50:00,41.21,41.21,41.16,41.18,76737.0,35.1992,35.1992,35.1565,35.1736,76737.0
2018-10-17 12:55:00,41.18,41.24,41.18,41.2,142367.0,35.1736,35.2248,35.1736,35.1906,142367.0
2018-10-17 13:00:00,41.21,41.22,41.18,41.21,103418.0,35.1992,35.2077,35.1736,35.1992,103418.0
2018-10-17 13:05:00,41.21,41.29,41.2,41.21,182306.0,35.1992,35.2675,35.1906,35.1992,182306.0
2018-10-17 13:10:00,41.21,41.26,41.2,41.23,90133.0,35.1992,35.2419,35.1906,35.2163,90133.0
2018-10-17 13:15:00,41.23,41.23,41.21,41.22,40471.0,35.2163,35.2163,35.1992,35.2077,40471.0
2018-10-17 13:20:00,41.23,41.29,41.21,41.27,200002.0,35.2163,35.2675,35.1992,35.2504,200002.0
2018-10-17 13:25:00,41.27,41.28,41.23,41.26,115694.0,35.2504,35.259,35.2163,35.2419,115694.0
2018-10-17 13:30:00,41.27,41.28,41.22,41.25,78954.0,35.2504,35.259,35.2077,35.2333,78954.0
2018-10-17 13:35:00,41.26,41.26,41.21,41.22,44713.0,35.2419,35.2419,35.1992,35.2077,44713.0
2018-10-17 13:40:00,41.22,41.24,41.21,41.22,32930.0,35.2077,35.2248,35.1992,35.2077,32930.0
2018-10-17 13:45:00,41.23,41.24,41.19,41.2,47421.0,35.2163,35.2248,35.1821,35.1906,47421.0
2018-10-17 13:50:00,41.2,41.23,41.18,41.18,46098.0,35.1906,35.2163,35.1736,35.1736,46098.0
2018-10-17 13:55:00,41.18,41.21,41.17,41.21,25016.0,35.1736,35.1992,35.165,35.1992,25016.0
2018-10-17 14:00:00,41.2,41.2,41.13,41.14,63229.0,35.1906,35.1906,35.1309,35.1394,63229.0
2018-10-17 14:05:00,41.15,41.19,41.14,41.18,125091.0,35.1479,35.1821,35.1394,35.1736,125091.0
2018-10-17 14:10:00,41.18,41.18,41.13,41.14,64856.0,35.1736,35.1736,35.1309,35.1394,64856.0
2018-10-17 14:15:00,41.13,41.17,41.09,41.16,72889.0,35.1309,35.165,35.0967,35.1565,72889.0
2018-10-17 14:20:00,41.16,41.16,41.09,41.13,47414.0,35.1565,35.1565,35.0967,35.1309,47414.0
2018-10-17 14:25:00,41.13,41.2,41.12,41.13,49262.0,35.1309,35.1906,35.1223,35.1309,49262.0
2018-10-17 14:30:00,41.13,41.17,41.1,41.12,59019.0,35.1309,35.165,35.1052,35.1223,59019.0
2018-10-17 14:35:00,41.12,41.14,41.09,41.12,45510.0,35.1223,35.1394,35.0967,35.1223,45510.0
2018-10-17 14:40:00,41.12,41.16,41.11,41.15,70309.0,35.1223,35.1565,35.1138,35.1479,70309.0
2018-10-17 14:45:00,41.15,41.15,41.12,41.13,43493.0,35.1479,35.1479,35.1223,35.1309,43493.0
2018-10-17 14:50:00,41.13,41.22,41.12,41.22,141578.0,35.1309,35.2077,35.1223,35.2077,141578.0
2018-10-17 14:55:00,41.22,41.26,41.21,41.23,31404.0,35.2077,35.2419,35.1992,35.2163,31404.0
2018-10-17 15:00:00,41.23,41.24,41.16,41.16,83187.0,35.2163,35.2248,35.1565,35.1565,83187.0
2018-10-17 15:05:00,41.16,41.19,41.13,41.18,71269.0,35.1565,35.1821,35.1309,35.1736,71269.0
2018-10-17 15:10:00,41.17,41.18,41.14,41.14,61985.0,35.165,35.1736,35.1394,35.1394,61985.0
2018-10-17 15:15:00,41.14,41.14,41.11,41.12,52110.0,35.1394,35.1394,35.1138,35.1223,52110.0
2018-10-17 15:20:00,41.13,41.14,41.11,41.14,79142.0,35.1309,35.1394,35.1138,35.1394,79142.0
2018-10-17 15:25:00,41.14,41.18,41.13,41.18,69219.0,35.1394,35.1736,35.1309,35.1736,69219.0
2018-10-17 15:30:00,41.18,41.23,41.14,41.15,165409.0,35.1736,35.2163,35.1394,35.1479,165409.0
2018-10-17 15:35:00,41.15,41.17,41.13,41.15,75128.0,35.1479,35.165,35.1309,35.1479,75128.0
2018-10-17 15:40:00,41.15,41.15,41.08,41.11,131485.0,35.1479,35.1479,35.0881,35.1138,131485.0
2018-10-17 15:45:00,41.11,41.15,41.09,41.14,243495.0,35.1138,35.1479,35.0967,35.1394,243495.0
2018-10-17 15:50:00,41.13,41.16,41.11,41.13,271337.0,35.1309,35.1565,35.1138,35.1309,271337.0
2018-10-17 15:55:00,41.13,41.18,41.11,41.17,508218.0,35.1309,35.1736,35.1138,35.165,508218.0
2018-10-18 09:30:00,41.24,41.41,41.09,41.4,136118.0,35.2248,35.37,35.0967,35.3615,136118.0
2018-10-18 09:35:00,41.41,41.47,41.3,41.33,110270.0,35.37,35.4213,35.2761,35.3017,110270.0
2018-10-18 09:40:00,41.32,41.41,41.32,41.39,37586.0,35.2931,35.37,35.2931,35.3529,37586.0
2018-10-18 09:45:00,41.38,41.46,41.37,41.41,62849.0,35.3444,35.4127,35.3358,35.37,62849.0
2018-10-18 09:50:00,41.41,41.45,41.34,41.37,60495.0,35.37,35.4042,35.3102,35.3358,60495.0
2018-10-18 09:55:00,41.36,41.44,41.33,41.43,46252.0,35.3273,35.3956,35.3017,35.3871,46252.0
2018-10-18 10:00:00,41.42,41.46,41.36,41.45,59796.0,35.3786,35.4127,35.3273,35.4042,59796.0
2018-10-18 10:05:00,41.44,41.47,41.38,41.39,41486.0,35.3956,35.4213,35.3444,35.3529,41486.0
2018-10-18 10:10:00,41.38,41.39,41.34,41.37,38117.0,35.3444,35.3529,35.3102,35.3358,38117.0
2018-10-18 10:15:00,41.37,41.43,41.34,41.4,36268.0,35.3358,35.3871,35.3102,35.3615,36268.0
2018-10-18 10:20:00,41.4,41.48,41.4,41.43,44956.0,35.3615,35.4298,35.3615,35.3871,44956.0
2018-10-18 10:25:00,41.43,41.44,41.4,41.44,25866.0,35.3871,35.3956,35.3615,35.3956,25866.0
2018-10-18 10:30:00,41.43,41.5,41.42,41.46,37164.0,35.3871,35.4469,35.3786,35.4127,37164.0
2018-10-18 10:35:00,41.47,41.47,41.42,41.45,32136.0,35.4213,35.4213,35.3786,35.4042,32136.0
2018-10-18 10:40:00,41.46,41.49,41.46,41.47,29724.0,35.4127,35.4383,35.4127,35.4213,29724.0
2018-10-18 10:45:00,41.47,41.47,41.44,41.45,20011.0,35.4213,35.4213,35.3956,35.4042,20011.0
2018-10-18 10:50:00,41.45,41.47,41.43,41.46,43400.0,35.4042,35.4213,35.3871,35.4127,43400.0
2018-10-18 10:55:00,41.47,41.52,41.46,41.5,37277.0,35.4213,35.464,35.4127,35.4469,37277.0
2018-10-18 11:00:00,41.51,41.52,41.47,41.48,65032.0,35.4554,35.464,35.4213,35.4298,65032.0
2018-10-18 11:05:00,41.48,41.49,41.41,41.42,65975.0,35.4298,35.4383,35.37,35.3786,65975.0
2018-10-18 11:10:00,41.42,41.45,41.4,41.43,67341.0,35.3786,35.4042,35.3615,35.3871,67341.0
2018-10-18 11:15:00,41.42,41.44,41.4,41.43,58343.0,35.3786,35.3956,35.3615,35.3871,58343.0
2018-10-18 11:20:00,41.43,41.44,41.39,41.41,36020.0,35.3871,35.3956,35.3529,35.37,36020.0
2018-10-18 11:25:00,41.41,41.44,41.38,41.41,34933.0,35.37,35.3956,35.3444,35.37,34933.0
2018-10-18 11:30:00,41.41,41.43,41.32,41.32,56124.0,35.37,35.3871,35.2931,35.2931,56124.0
2018-10-18 11:35:00,41.32,41.32,41.26,41.29,34844.0,35.2931,35.2931,35.2419,35.2675,34844.0
2018-10-18 11:40:00,41.29,41.3,41.23,41.25,30912.0,35.2675,35.2761,35.2163,35.2333,30912.0
2018-10-18 11:45:00,41.25,41.25,41.12,41.17,68740.0,35.2333,35.2333,35.1223,35.165,68740.0
2018-10-18 11:50:00,41.17,41.21,41.1,41.21,42659.0,35.165,35.1992,35.1052,35.1992,42659.0
2018-10-18 11:55:00,41.22,41.22,41.14,41.14,29259.0,35.2077,35.2077,35.1394,35.1394,29259.0
2018-10-18 12:00:00,41.14,41.2,41.12,41.16,31169.0,35.1394,35.1906,35.1223,35.1565,31169.0
2018-10-18 12:05:00,41.16,41.23,41.15,41.16,18844.0,35.1565,35.2163,35.1479,35.1565,18844.0
2018-10-18 12:10:00,41.16,41.18,41.14,41.15,27156.0,35.1565,35.1736,35.1394,35.1479,27156.0
2018-10-18 12:15:00,41.14,41.15,41.06,41.07,36346.0,35.1394,35.1479,35.0711,35.0796,36346.0
2018-10-18 12:20:00,41.07,41.17,41.07,41.15,33875.0,35.0796,35.165,35.0796,35.1479,33875.0
2018-10-18 12:25:00,41.14,41.18,41.12,41.14,24081.0,35.1394,35.1736,35.1223,35.1394,24081.0
2018-10-18 12:30:00,41.13,41.15,41.09,41.15,23979.0,35.1309,35.1479,35.0967,35.1479,23979.0
2018-10-18 12:35:00,41.14,41.17,41.11,41.17,36111.0,35.1394,35.165,35.1138,35.165,36111.0
2018-10-18 12:40:00,41.17,41.27,41.17,41.26,36540.0,35.165,35.2504,35.165,35.2419,36540.0
2018-10-18 12:45:00,41.26,41.28,41.24,41.25,20832.0,35.2419,35.259,35.2248,35.2333,20832.0
2018-10-18 12:50:00,41.24,41.24,41.2,41.22,23004.0,35.2248,35.2248,35.1906,35.2077,23004.0
2018-10-18 12:55:00,41.22,41.24,41.17,41.18,29184.0,35.2077,35.2248,35.165,35.1736,29184.0
2018-10-18 13:00:00,41.17,41.18,41.13,41.14,30002.0,35.165,35.1736,35.1309,35.1394,30002.0
2018-10-18 13:05:00,41.14,41.15,41.08,41.1,31452.0,35.1394,35.1479,35.0881,35.1052,31452.0
2018-10-18 13:10:00,41.09,41.1,41.04,41.07,33710.0,35.0967,35.1052,35.054,35.0796,33710.0
2018-10-18 13:15:00,41.06,41.08,41.02,41.04,29788.0,35.0711,35.0881,35.0369,35.054,29788.0
2018-10-18 13:20:00,41.04,41.09,41.02,41.04,34592.0,35.054,35.0967,35.0369,35.054,34592.0
2018-10-18 13:25:00,41.03,41.03,40.96,41.0,55506.0,35.0454,35.0454,34.9856,35.0198,55506.0
2018-10-18 13:30:00,41.01,41.07,40.98,41.06,59053.0,35.0284,35.0796,35.0027,35.0711,59053.0
2018-10-18 13:35:00,41.05,41.06,40.96,41.0,37595.0,35.0625,35.0711,34.9856,35.0198,37595.0
2018-10-18 13:40:00,41.0,41.0,40.89,40.91,41623.0,35.0198,35.0198,34.9259,34.9429,41623.0
2018-10-18 13:45:00,40.91,40.99,40.91,40.95,55157.0,34.9429,35.0113,34.9429,34.9771,55157.0
2018-10-18 13:50:00,40.95,40.97,40.89,40.92,65675.0,34.9771,34.9942,34.9259,34.9515,65675.0
2018-10-18 13:55:00,40.92,40.96,40.88,40.9,52331.0,34.9515,34.9856,34.9173,34.9344,52331.0
2018-10-18 14:00:00,40.9,40.98,40.88,40.95,49637.0,34.9344,35.0027,34.9173,34.9771,49637.0
2018-10-18 14:05:00,40.96,41.05,40.96,41.01,55966.0,34.9856,35.0625,34.9856,35.0284,55966.0
2018-10-18 14:10:00,41.0,41.03,40.98,41.0,40146.0,35.0198,35.0454,35.0027,35.0198,40146.0
2018-10-18 14:15:00,40.99,41.04,40.97,40.98,35282.0,35.0113,35.054,34.9942,35.0027,35282.0
2018-10-18 14:20:00,40.98,41.08,40.96,41.08,51029.0,35.0027,35.0881,34.9856,35.0881,51029.0
2018-10-18 14:25:00,41.07,41.07,41.01,41.02,34584.0,35.0796,35.0796,35.0284,35.0369,34584.0
2018-10-18 14:30:00,41.02,41.08,40.99,41.05,71467.0,35.0369,35.0881,35.0113,35.0625,71467.0
2018-10-18 14:35:00,41.04,41.09,41.0,41.02,58465.0,35.054,35.0967,35.0198,35.0369,58465.0
2018-10-18 14:40:00,41.02,41.08,41.0,41.07,42202.0,35.0369,35.0881,35.0198,35.0796,42202.0
2018-10-18 14:45:00,41.08,41.11,41.04,41.07,26502.0,35.0881,35.1138,35.054,35.0796,26502.0
2018-10-18 14:50:00,41.07,41.11,41.06,41.1,26947.0,35.0796,35.1138,35.0711,35.1052,26947.0
2018-10-18 14:55:00,41.1,41.1,41.03,41.04,29585.0,35.1052,35.1052,35.0454,35.054,29585.0
2018-10-18 15:00:00,41.04,41.07,40.99,41.01,69192.0,35.054,35.0796,35.0113,35.0284,69192.0
2018-10-18 15:05:00,41.01,41.02,40.98,40.98,115586.0,35.0284,35.0369,35.0027,35.0027,115586.0
2018-10-18 15:10:00,40.99,41.0,40.95,40.96,71949.0,35.0113,35.0198,34.9771,34.9856,71949.0
2018-10-18 15:15:00,40.96,41.06,40.95,41.01,43901.0,34.9856,35.0711,34.9771,35.0284,43901.0
2018-10-18 15:20:00,41.01,41.05,40.99,41.05,57510.0,35.0284,35.0625,35.0113,35.0625,57510.0
2018-10-18 15:25:00,41.04,41.06,41.01,41.04,39938.0,35.054,35.0711,35.0284,35.054,39938.0
2018-10-18 15:30:00,41.04,41.07,41.0,41.02,76039.0,35.054,35.0796,35.0198,35.0369,76039.0
2018-10-18 15:35:00,41.02,41.08,41.0,41.07,54326.0,35.0369,35.0881,35.0198,35.0796,54326.0
2018-10-18 15:40:00,41.08,41.14,41.01,41.02,79520.0,35.0881,35.1394,35.0284,35.0369,79520.0
2018-10-18 15:45:00,41.02,41.06,41.0,41.06,96667.0,35.0369,35.0711,35.0198,35.0711,96667.0
2018-10-18 15:50:00,41.05,41.06,40.98,41.0,256516.0,35.0625,35.0711,35.0027,35.0198,256516.0
2018-10-18 15:55:00,41.0,41.05,40.98,41.04,355370.0,35.0198,35.0625,35.0027,35.054,355370.0
2018-10-19 09:30:00,41.48,41.72,41.43,41.53,660391.0,35.4298,35.6348,35.3871,35.4725,660391.0
2018-10-19 09:35:00,41.52,41.56,41.43,41.45,59200.0,35.464,35.4981,35.3871,35.4042,59200.0
2018-10-19 09:40:00,41.45,41.62,41.44,41.51,58206.0,35.4042,35.5494,35.3956,35.4554,58206.0
2018-10-19 09:45:00,41.51,41.63,41.51,41.57,62312.0,35.4554,35.5579,35.4554,35.5067,62312.0
2018-10-19 09:50:00,41.58,41.73,41.57,41.69,109358.0,35.5152,35.6433,35.5067,35.6092,109358.0
2018-10-19 09:55:00,41.69,41.75,41.66,41.71,113109.0,35.6092,35.6604,35.5835,35.6263,113109.0
2018-10-19 10:00:00,41.71,41.83,41.68,41.8,86511.0,35.6263,35.7287,35.6006,35.7031,86511.0
2018-10-19 10:05:00,41.8,41.85,41.79,41.83,62010.0,35.7031,35.7458,35.6946,35.7287,62010.0
2018-10-19 10:10:00,41.83,41.89,41.82,41.84,90314.0,35.7287,35.78,35.7202,35.7373,90314.0
2018-10-19 10:15:00,41.85,41.97,41.85,41.96,62543.0,35.7458,35.8483,35.7458,35.8398,62543.0
2018-10-19 10:20:00,41.97,42.0,41.91,41.92,68561.0,35.8483,35.874,35.7971,35.8056,68561.0
2018-10-19 10:25:00,41.92,41.94,41.83,41.84,58161.0,35.8056,35.8227,35.7287,35.7373,58161.0
2018-10-19 10:30:00,41.84,41.93,41.8,41.9,48543.0,35.7373,35.8142,35.7031,35.7885,48543.0
2018-10-19 10:35:00,41.9,41.9,41.8,41.8,31156.0,35.7885,35.7885,35.7031,35.7031,31156.0
2018-10-19 10:40:00,41.8,41.89,41.79,41.89,37381.0,35.7031,35.78,35.6946,35.78,37381.0
2018-10-19 10:45:00,41.89,41.92,41.85,41.89,47110.0,35.78,35.8056,35.7458,35.78,47110.0
2018-10-19 10:50:00,41.89,41.93,41.86,41.91,53988.0,35.78,35.8142,35.7544,35.7971,53988.0
2018-10-19 10:55:00,41.91,41.95,41.89,41.94,29995.0,35.7971,35.8312,35.78,35.8227,29995.0
2018-10-19 11:00:00,41.94,41.97,41.92,41.96,46037.0,35.8227,35.8483,35.8056,35.8398,46037.0
2018-10-19 11:05:00,41.96,41.96,41.9,41.95,31070.0,35.8398,35.8398,35.7885,35.8312,31070.0
2018-10-19 11:10:00,41.95,41.97,41.91,41.95,38445.0,35.8312,35.8483,35.7971,35.8312,38445.0
2018-10-19 11:15:00,41.96,42.02,41.94,41.95,192012.0,35.8398,35.891,35.8227,35.8312,192012.0
2018-10-19 11:20:00,41.96,41.96,41.85,41.88,41945.0,35.8398,35.8398,35.7458,35.7715,41945.0
2018-10-19 11:25:00,41.88,41.89,41.82,41.82,28223.0,35.7715,35.78,35.7202,35.7202,28223.0
2018-10-19 11:30:00,41.82,41.82,41.76,41.8,36083.0,35.7202,35.7202,35.669,35.7031,36083.0
2018-10-19 11:35:00,41.81,41.83,41.76,41.8,43365.0,35.7117,35.7287,35.669,35.7031,43365.0
2018-10-19 11:40:00,41.8,41.82,41.77,41.8,65933.0,35.7031,35.7202,35.6775,35.7031,65933.0
2018-10-19 11:45:00,41.8,41.82,41.76,41.78,40554.0,35.7031,35.7202,35.669,35.686,40554.0
2018-10-19 11:50:00,41.78,41.79,41.73,41.74,48793.0,35.686,35.6946,35.6433,35.6519,48793.0
2018-10-19 11:55:00,41.73,41.83,41.72,41.81,28091.0,35.6433,35.7287,35.6348,35.7117,28091.0
2018-10-19 12:00:00,41.82,41.86,41.79,41.82,52154.0,35.7202,35.7544,35.6946,35.7202,52154.0
2018-10-19 12:05:00,41.82,41.87,41.81,41.86,51971.0,35.7202,35.7629,35.7117,35.7544,51971.0
2018-10-19 12:10:00,41.86,41.9,41.82,41.9,57889.0,35.7544,35.7885,35.7202,35.7885,57889.0
2018-10-19 12:15:00,41.9,41.95,41.87,41.95,94335.0,35.7885,35.8312,35.7629,35.8312,94335.0
2018-10-19 12:20:00,41.94,41.94,41.87,41.88,73552.0,35.8227,35.8227,35.7629,35.7715,73552.0
2018-10-19 12:25:00,41.88,41.91,41.86,41.88,35214.0,35.7715,35.7971,35.7544,35.7715,35214.0
2018-10-19 12:30:00,41.87,41.91,41.83,41.83,31241.0,35.7629,35.7971,35.7287,35.7287,31241.0
2018-10-19 12:35:00,41.84,41.89,41.84,41.88,37414.0,35.7373,35.78,35.7373,35.7715,37414.0
2018-10-19 12:40:00,41.87,41.94,41.84,41.91,34838.0,35.7629,35.8227,35.7373,35.7971,34838.0
2018-10-19 12:45:00,41.91,41.95,41.91,41.95,33486.0,35.7971,35.8312,35.7971,35.8312,33486.0
2018-10-19 12:50:00,41.95,41.99,41.91,41.97,51024.0,35.8312,35.8654,35.7971,35.8483,51024.0
2018-10-19 12:55:00,41.97,42.01,41.95,42.0,34841.0,35.8483,35.8825,35.8312,35.874,34841.0
2018-10-19 13:00:00,42.0,42.0,41.91,41.93,52969.0,35.874,35.874,35.7971,35.8142,52969.0
2018-10-19 13:05:00,41.93,41.96,41.9,41.94,33725.0,35.8142,35.8398,35.7885,35.8227,33725.0
2018-10-19 13:10:00,41.95,42.0,41.95,41.98,36684.0,35.8312,35.874,35.8312,35.8569,36684.0
2018-10-19 13:15:00,41.99,42.04,41.97,42.01,57958.0,35.8654,35.9081,35.8483,35.8825,57958.0
2018-10-19 13:20:00,42.02,42.04,42.01,42.04,26208.0,35.891,35.9081,35.8825,35.9081,26208.0
2018-10-19 13:25:00,42.03,42.04,41.99,42.04,25804.0,35.8996,35.9081,35.8654,35.9081,25804.0
2018-10-19 13:30:00,42.04,42.06,42.02,42.05,26358.0,35.9081,35.9252,35.891,35.9167,26358.0
2018-10-19 13:35:00,42.04,42.05,42.01,42.01,20643.0,35.9081,35.9167,35.8825,35.8825,20643.0
2018-10-19 13:40:00,42.01,42.03,41.95,41.96,25748.0,35.8825,35.8996,35.8312,35.8398,25748.0
2018-10-19 13:45:00,41.96,42.0,41.95,41.99,26298.0,35.8398,35.874,35.8312,35.8654,26298.0
2018-10-19 13:50:00,41.99,42.04,41.98,41.98,31759.0,35.8654,35.9081,35.8569,35.8569,31759.0
2018-10-19 13:55:00,41.99,42.01,41.92,41.94,26235.0,35.8654,35.8825,35.8056,35.8227,26235.0
2018-10-19 14:00:00,41.93,41.95,41.89,41.9,41689.0,35.8142,35.8312,35.78,35.7885,41689.0
2018-10-19 14:05:00,41.9,41.91,41.81,41.87,36799.0,35.7885,35.7971,35.7117,35.7629,36799.0
2018-10-19 14:10:00,41.87,41.9,41.85,41.88,35047.0,35.7629,35.7885,35.7458,35.7715,35047.0
2018-10-19 14:15:00,41.87,41.88,41.83,41.86,35672.0,35.7629,35.7715,35.7287,35.7544,35672.0
2018-10-19 14:20:00,41.86,41.94,41.85,41.92,47994.0,35.7544,35.8227,35.7458,35.8056,47994.0
2018-10-19 14:25:00,41.93,41.94,41.89,41.92,35243.0,35.8142,35.8227,35.78,35.8056,35243.0
2018-10-19 14:30:00,41.92,41.98,41.91,41.93,47432.0,35.8056,35.8569,35.7971,35.8142,47432.0
2018-10-19 14:35:00,41.93,41.97,41.92,41.94,40157.0,35.8142,35.8483,35.8056,35.8227,40157.0
2018-10-19 14:40:00,41.94,41.95,41.89,41.9,33204.0,35.8227,35.8312,35.78,35.7885,33204.0
2018-10-19 14:45:00,41.9,42.0,41.89,41.99,30665.0,35.7885,35.874,35.78,35.8654,30665.0
2018-10-19 14:50:00,41.98,42.0,41.95,41.95,52723.0,35.8569,35.874,35.8312,35.8312,52723.0
2018-10-19 14:55:00,41.94,41.99,41.92,41.93,63666.0,35.8227,35.8654,35.8056,35.8142,63666.0
2018-10-19 15:00:00,41.93,41.96,41.86,41.88,58634.0,35.8142,35.8398,35.7544,35.7715,58634.0
2018-10-19 15:05:00,41.87,41.94,41.86,41.93,122905.0,35.7629,35.8227,35.7544,35.8142,122905.0
2018-10-19 15:10:00,41.94,41.94,41.88,41.88,63851.0,35.8227,35.8227,35.7715,35.7715,63851.0
2018-10-19 15:15:00,41.88,41.9,41.83,41.9,52963.0,35.7715,35.7885,35.7287,35.7885,52963.0
2018-10-19 15:20:00,41.9,41.91,41.87,41.89,47354.0,35.7885,35.7971,35.7629,35.78,47354.0
2018-10-19 15:25:00,41.89,41.96,41.88,41.95,121381.0,35.78,35.8398,35.7715,35.8312,121381.0
2018-10-19 15:30:00,41.95,41.95,41.91,41.93,103180.0,35.8312,35.8312,35.7971,35.8142,103180.0
2018-10-19 15:35:00,41.93,41.93,41.87,41.88,131002.0,35.8142,35.8142,35.7629,35.7715,131002.0
2018-10-19 15:40:00,41.88,41.91,41.84,41.91,124472.0,35.7715,35.7971,35.7373,35.7971,124472.0
2018-10-19 15:45:00,41.91,41.94,41.85,41.88,144638.0,35.7971,35.8227,35.7458,35.7715,144638.0
2018-10-19 15:50:00,41.87,41.95,41.87,41.91,297513.0,35.7629,35.8312,35.7629,35.7971,297513.0
2018-10-19 15:55:00,41.91,41.92,41.79,41.79,788622.0,35.7971,35.8056,35.6946,35.6946,788622.0
2018-10-22 09:30:00,42.07,42.19,41.87,42.02,158977.0,35.9337,36.0362,35.7629,35.891,158977.0
2018-10-22 09:35:00,42.03,42.07,41.89,42.02,52385.0,35.8996,35.9337,35.78,35.891,52385.0
2018-10-22 09:40:00,42.04,42.1,42.01,42.01,57642.0,35.9081,35.9594,35.8825,35.8825,57642.0
2018-10-22 09:45:00,42.02,42.03,41.94,41.95,36218.0,35.891,35.8996,35.8227,35.8312,36218.0
2018-10-22 09:50:00,41.95,41.95,41.84,41.95,79183.0,35.8312,35.8312,35.7373,35.8312,79183.0
2018-10-22 09:55:00,41.94,41.97,41.85,41.87,33982.0,35.8227,35.8483,35.7458,35.7629,33982.0
2018-10-22 10:00:00,41.87,41.87,41.77,41.79,36551.0,35.7629,35.7629,35.6775,35.6946,36551.0
2018-10-22 10:05:00,41.79,41.8,41.73,41.79,42340.0,35.6946,35.7031,35.6433,35.6946,42340.0
2018-10-22 10:10:00,41.79,41.82,41.71,41.73,48069.0,35.6946,35.7202,35.6263,35.6433,48069.0
2018-10-22 10:15:00,41.73,41.74,41.65,41.66,45804.0,35.6433,35.6519,35.575,35.5835,45804.0
2018-10-22 10:20:00,41.67,41.69,41.63,41.66,64294.0,35.5921,35.6092,35.5579,35.5835,64294.0
2018-10-22 10:25:00,41.67,41.68,41.5,41.53,355895.0,35.5921,35.6006,35.4469,35.4725,355895.0
2018-10-22 10:30:00,41.52,41.53,41.44,41.5,61141.0,35.464,35.4725,35.3956,35.4469,61141.0
2018-10-22 10:35:00,41.5,41.52,41.44,41.47,33621.0,35.4469,35.464,35.3956,35.4213,33621.0
2018-10-22 10:40:00,41.47,41.52,41.46,41.49,54125.0,35.4213,35.464,35.4127,35.4383,54125.0
2018-10-22 10:45:00,41.49,41.56,41.4,41.56,75405.0,35.4383,35.4981,35.3615,35.4981,75405.0
2018-10-22 10:50:00,41.55,41.59,41.55,41.55,58950.0,35.4896,35.5238,35.4896,35.4896,58950.0
2018-10-22 10:55:00,41.56,41.6,41.54,41.6,76117.0,35.4981,35.5323,35.481,35.5323,76117.0
2018-10-22 11:00:00,41.59,41.62,41.55,41.59,84465.0,35.5238,35.5494,35.4896,35.5238,84465.0
2018-10-22 11:05:00,41.59,41.61,41.55,41.59,52852.0,35.5238,35.5408,35.4896,35.5238,52852.0
2018-10-22 11:10:00,41.59,41.59,41.52,41.56,41475.0,35.5238,35.5238,35.464,35.4981,41475.0
2018-10-22 11:15:00,41.57,41.61,41.5,41.52,59972.0,35.5067,35.5408,35.4469,35.464,59972.0
2018-10-22 11:20:00,41.52,41.59,41.51,41.58,56524.0,35.464,35.5238,35.4554,35.5152,56524.0
2018-10-22 11:25:00,41.59,41.65,41.56,41.59,150606.0,35.5238,35.575,35.4981,35.5238,150606.0
2018-10-22 11:30:00,41.59,41.59,41.5,41.52,55138.0,35.5238,35.5238,35.4469,35.464,55138.0
2018-10-22 11:35:00,41.52,41.55,41.5,41.54,39008.0,35.464,35.4896,35.4469,35.481,39008.0
2018-10-22 11:40:00,41.54,41.55,41.5,41.52,34384.0,35.481,35.4896,35.4469,35.464,34384.0
2018-10-22 11:45:00,41.52,41.58,41.5,41.56,34409.0,35.464,35.5152,35.4469,35.4981,34409.0
2018-10-22 11:50:00,41.56,41.57,41.49,41.51,26864.0,35.4981,35.5067,35.4383,35.4554,26864.0
2018-10-22 11:55:00,41.51,41.53,41.47,41.52,28861.0,35.4554,35.4725,35.4213,35.464,28861.0
2018-10-22 12:00:00,41.53,41.56,41.51,41.52,35663.0,35.4725,35.4981,35.4554,35.464,35663.0
2018-10-22 12:05:00,41.51,41.58,41.51,41.54,54479.0,35.4554,35.5152,35.4554,35.481,54479.0
2018-10-22 12:10:00,41.55,41.55,41.47,41.47,39114.0,35.4896,35.4896,35.4213,35.4213,39114.0
2018-10-22 12:15:00,41.47,41.48,41.45,41.46,20332.0,35.4213,35.4298,35.4042,35.4127,20332.0
2018-10-22 12:20:00,41.45,41.5,41.45,41.49,25324.0,35.4042,35.4469,35.4042,35.4383,25324.0
2018-10-22 12:25:00,41.49,41.5,41.46,41.49,34116.0,35.4383,35.4469,35.4127,35.4383,34116.0
2018-10-22 12:30:00,41.5,41.51,41.45,41.47,36904.0,35.4469,35.4554,35.4042,35.4213,36904.0
2018-10-22 12:35:00,41.48,41.49,41.44,41.46,40449.0,35.4298,35.4383,35.3956,35.4127,40449.0
2018-10-22 12:40:00,41.46,41.51,41.46,41.51,37130.0,35.4127,35.4554,35.4127,35.4554,37130.0
2018-10-22 12:45:00,41.51,41.53,41.45,41.45,75495.0,35.4554,35.4725,35.4042,35.4042,75495.0
2018-10-22 12:50:00,41.45,41.51,41.44,41.51,51006.0,35.4042,35.4554,35.3956,35.4554,51006.0
2018-10-22 12:55:00,41.5,41.51,41.45,41.45,32038.0,35.4469,35.4554,35.4042,35.4042,32038.0
2018-10-22 13:00:00,41.45,41.5,41.44,41.49,67171.0,35.4042,35.4469,35.3956,35.4383,67171.0
2018-10-22 13:05:00,41.48,41.56,41.47,41.54,33232.0,35.4298,35.4981,35.4213,35.481,33232.0
2018-10-22 13:10:00,41.54,41.59,41.54,41.58,27764.0,35.481,35.5238,35.481,35.5152,27764.0
2018-10-22 13:15:00,41.57,41.58,41.53,41.55,31947.0,35.5067,35.5152,35.4725,35.4896,31947.0
2018-10-22 13:20:00,41.54,41.56,41.51,41.52,26376.0,35.481,35.4981,35.4554,35.464,26376.0
2018-10-22 13:25:00,41.52,41.52,41.46,41.47,30035.0,35.464,35.464,35.4127,35.4213,30035.0
2018-10-22 13:30:00,41.47,41.49,41.45,41.48,33836.0,35.4213,35.4383,35.4042,35.4298,33836.0
2018-10-22 13:35:00,41.48,41.54,41.48,41.54,21657.0,35.4298,35.481,35.4298,35.481,21657.0
2018-10-22 13:40:00,41.54,41.57,41.51,41.57,32672.0,35.481,35.5067,35.4554,35.5067,32672.0
2018-10-22 13:45:00,41.57,41.58,41.5,41.51,23220.0,35.5067,35.5152,35.4469,35.4554,23220.0
2018-10-22 13:50:00,41.5,41.51,41.47,41.49,21526.0,35.4469,35.4554,35.4213,35.4383,21526.0
2018-10-22 13:55:00,41.49,41.52,41.48,41.52,18512.0,35.4383,35.464,35.4298,35.464,18512.0
2018-10-22 14:00:00,41.52,41.55,41.47,41.48,38416.0,35.464,35.4896,35.4213,35.4298,38416.0
2018-10-22 14:05:00,41.49,41.51,41.46,41.47,24259.0,35.4383,35.4554,35.4127,35.4213,24259.0
2018-10-22 14:10:00,41.47,41.5,41.45,41.48,16251.0,35.4213,35.4469,35.4042,35.4298,16251.0
2018-10-22 14:15:00,41.48,41.5,41.46,41.48,23133.0,35.4298,35.4469,35.4127,35.4298,23133.0
2018-10-22 14:20:00,41.48,41.5,41.47,41.48,23731.0,35.4298,35.4469,35.4213,35.4298,23731.0
2018-10-22 14:25:00,41.48,41.52,41.48,41.51,36765.0,35.4298,35.464,35.4298,35.4554,36765.0
2018-10-22 14:30:00,41.52,41.52,41.47,41.49,45038.0,35.464,35.464,35.4213,35.4383,45038.0
2018-10-22 14:35:00,41.49,41.54,41.49,41.51,37215.0,35.4383,35.481,35.4383,35.4554,37215.0
2018-10-22 14:40:00,41.51,41.52,41.48,41.48,27133.0,35.4554,35.464,35.4298,35.4298,27133.0
2018-10-22 14:45:00,41.48,41.55,41.48,41.55,65780.0,35.4298,35.4896,35.4298,35.4896,65780.0
2018-10-22 14:50:00,41.54,41.55,41.49,41.5,29113.0,35.481,35.4896,35.4383,35.4469,29113.0
2018-10-22 14:55:00,41.5,41.5,41.48,41.48,23351.0,35.4469,35.4469,35.4298,35.4298,23351.0
2018-10-22 15:00:00,41.49,41.55,41.47,41.53,113190.0,35.4383,35.4896,35.4213,35.4725,113190.0
2018-10-22 15:05:00,41.53,41.56,41.49,41.54,60908.0,35.4725,35.4981,35.4383,35.481,60908.0
2018-10-22 15:10:00,41.54,41.58,41.51,41.56,51794.0,35.481,35.5152,35.4554,35.4981,51794.0
2018-10-22 15:15:00,41.56,41.56,41.5,41.5,39448.0,35.4981,35.4981,35.4469,35.4469,39448.0
2018-10-22 15:20:00,41.51,41.54,41.51,41.52,25750.0,35.4554,35.481,35.4554,35.464,25750.0
2018-10-22 15:25:00,41.52,41.53,41.47,41.51,43384.0,35.464,35.4725,35.4213,35.4554,43384.0
2018-10-22 15:30:00,41.51,41.53,41.48,41.52,49130.0,35.4554,35.4725,35.4298,35.464,49130.0
2018-10-22 15:35:00,41.52,41.56,41.46,41.46,125996.0,35.464,35.4981,35.4127,35.4127,125996.0
2018-10-22 15:40:00,41.46,41.47,41.42,41.47,47928.0,35.4127,35.4213,35.3786,35.4213,47928.0
2018-10-22 15:45:00,41.46,41.49,41.45,41.46,70171.0,35.4127,35.4383,35.4042,35.4127,70171.0
2018-10-22 15:50:00,41.46,41.5,41.43,41.48,152749.0,35.4127,35.4469,35.3871,35.4298,152749.0
2018-10-22 15:55:00,41.48,41.5,41.43,41.44,291375.0,35.4298,35.4469,35.3871,35.3956,291375.0
2018-10-23 09:30:00,41.26,41.51,41.25,41.37,235485.0,35.2419,35.4554,35.2333,35.3358,235485.0
2018-10-23 09:35:00,41.36,41.44,41.24,41.25,81801.0,35.3273,35.3956,35.2248,35.2333,81801.0
2018-10-23 09:40:00,41.25,41.36,41.19,41.19,93413.0,35.2333,35.3273,35.1821,35.1821,93413.0
2018-10-23 09:45:00,41.19,41.3,41.12,41.26,129699.0,35.1821,35.2761,35.1223,35.2419,129699.0
2018-10-23 09:50:00,41.27,41.27,41.12,41.14,87262.0,35.2504,35.2504,35.1223,35.1394,87262.0
2018-10-23 09:55:00,41.14,41.16,41.04,41.07,63560.0,35.1394,35.1565,35.054,35.0796,63560.0
2018-10-23 10:00:00,41.07,41.18,41.03,41.04,142864.0,35.0796,35.1736,35.0454,35.054,142864.0
2018-10-23 10:05:00,41.03,41.05,40.99,41.04,126803.0,35.0454,35.0625,35.0113,35.054,126803.0
2018-10-23 10:10:00,41.04,41.1,40.96,40.98,93001.0,35.054,35.1052,34.9856,35.0027,93001.0
2018-10-23 10:15:00,40.98,40.99,40.88,40.93,83030.0,35.0027,35.0113,34.9173,34.96,83030.0
2018-10-23 10:20:00,40.94,41.0,40.9,40.99,154233.0,34.9686,35.0198,34.9344,35.0113,154233.0
2018-10-23 10:25:00,40.99,41.07,40.99,41.04,71785.0,35.0113,35.0796,35.0113,35.054,71785.0
2018-10-23 10:30:00,41.04,41.05,40.94,40.97,89073.0,35.054,35.0625,34.9686,34.9942,89073.0
2018-10-23 10:35:00,40.98,41.01,40.9,41.01,76872.0,35.0027,35.0284,34.9344,35.0284,76872.0
2018-10-23 10:40:00,41.01,41.03,40.96,40.98,73412.0,35.0284,35.0454,34.9856,35.0027,73412.0
2018-10-23 10:45:00,40.98,41.03,40.92,40.98,107468.0,35.0027,35.0454,34.9515,35.0027,107468.0
2018-10-23 10:50:00,40.99,41.01,40.92,40.94,54398.0,35.0113,35.0284,34.9515,34.9686,54398.0
2018-10-23 10:55:00,40.94,41.02,40.93,40.94,71305.0,34.9686,35.0369,34.96,34.9686,71305.0
2018-10-23 11:00:00,40.94,40.95,40.83,40.85,54095.0,34.9686,34.9771,34.8746,34.8917,54095.0
2018-10-23 11:05:00,40.85,40.93,40.84,40.87,72457.0,34.8917,34.96,34.8831,34.9088,72457.0
2018-10-23 11:10:00,40.87,40.95,40.85,40.89,72890.0,34.9088,34.9771,34.8917,34.9259,72890.0
2018-10-23 11:15:00,40.9,40.95,40.89,40.94,51011.0,34.9344,34.9771,34.9259,34.9686,51011.0
2018-10-23 11:20:00,40.95,40.96,40.85,40.85,57805.0,34.9771,34.9856,34.8917,34.8917,57805.0
2018-10-23 11:25:00,40.85,40.91,40.81,40.85,56481.0,34.8917,34.9429,34.8575,34.8917,56481.0
2018-10-23 11:30:00,40.86,40.9,40.8,40.8,82406.0,34.9002,34.9344,34.849,34.849,82406.0
2018-10-23 11:35:00,40.8,40.83,40.77,40.81,65860.0,34.849,34.8746,34.8234,34.8575,65860.0
2018-10-23 11:40:00,40.81,40.85,40.78,40.8,49151.0,34.8575,34.8917,34.8319,34.849,49151.0
2018-10-23 11:45:00,40.8,40.86,40.78,40.81,54671.0,34.849,34.9002,34.8319,34.8575,54671.0
2018-10-23 11:50:00,40.81,40.81,40.74,40.79,45136.0,34.8575,34.8575,34.7977,34.8404,45136.0
2018-10-23 11:55:00,40.78,40.79,40.7,40.7,57215.0,34.8319,34.8404,34.7636,34.7636,57215.0
2018-10-23 12:00:00,40.7,40.73,40.68,40.7,74020.0,34.7636,34.7892,34.7465,34.7636,74020.0
2018-10-23 12:05:00,40.7,40.84,40.7,40.84,71607.0,34.7636,34.8831,34.7636,34.8831,71607.0
2018-10-23 12:10:00,40.84,40.87,40.82,40.83,59800.0,34.8831,34.9088,34.8661,34.8746,59800.0
2018-10-23 12:15:00,40.83,40.85,40.81,40.84,40518.0,34.8746,34.8917,34.8575,34.8831,40518.0
2018-10-23 12:20:00,40.85,40.88,40.78,40.79,55184.0,34.8917,34.9173,34.8319,34.8404,55184.0
2018-10-23 12:25:00,40.79,40.87,40.78,40.82,58354.0,34.8404,34.9088,34.8319,34.8661,58354.0
2018-10-23 12:30:00,40.83,40.89,40.82,40.88,60453.0,34.8746,34.9259,34.8661,34.9173,60453.0
2018-10-23 12:35:00,40.87,40.91,40.85,40.89,39627.0,34.9088,34.9429,34.8917,34.9259,39627.0
2018-10-23 12:40:00,40.9,40.91,40.81,40.82,67059.0,34.9344,34.9429,34.8575,34.8661,67059.0
2018-10-23 12:45:00,40.82,40.88,40.81,40.88,33125.0,34.8661,34.9173,34.8575,34.9173,33125.0
2018-10-23 12:50:00,40.88,40.91,40.86,40.9,38095.0,34.9173,34.9429,34.9002,34.9344,38095.0
2018-10-23 12:55:00,40.9,40.93,40.89,40.91,39309.0,34.9344,34.96,34.9259,34.9429,39309.0
2018-10-23 13:00:00,40.91,41.05,40.9,41.05,65134.0,34.9429,35.0625,34.9344,35.0625,65134.0
2018-10-23 13:05:00,41.05,41.16,41.04,41.12,72917.0,35.0625,35.1565,35.054,35.1223,72917.0
2018-10-23 13:10:00,41.12,41.15,41.1,41.14,75264.0,35.1223,35.1479,35.1052,35.1394,75264.0
2018-10-23 13:15:00,41.13,41.16,41.1,41.14,48945.0,35.1309,35.1565,35.1052,35.1394,48945.0
2018-10-23 13:20:00,41.13,41.22,41.11,41.21,46371.0,35.1309,35.2077,35.1138,35.1992,46371.0
2018-10-23 13:25:00,41.21,41.26,41.15,41.16,42513.0,35.1992,35.2419,35.1479,35.1565,42513.0
2018-10-23 13:30:00,41.16,41.19,41.16,41.18,51801.0,35.1565,35.1821,35.1565,35.1736,51801.0
2018-10-23 13:35:00,41.17,41.17,41.09,41.12,47231.0,35.165,35.165,35.0967,35.1223,47231.0
2018-10-23 13:40:00,41.13,41.15,41.1,41.12,45210.0,35.1309,35.1479,35.1052,35.1223,45210.0
2018-10-23 13:45:00,41.13,41.15,41.08,41.09,57486.0,35.1309,35.1479,35.0881,35.0967,57486.0
2018-10-23 13:50:00,41.09,41.11,41.05,41.08,44099.0,35.0967,35.1138,35.0625,35.0881,44099.0
2018-10-23 13:55:00,41.08,41.1,41.02,41.03,49932.0,35.0881,35.1052,35.0369,35.0454,49932.0
2018-10-23 14:00:00,41.04,41.1,41.03,41.07,50320.0,35.054,35.1052,35.0454,35.0796,50320.0
2018-10-23 14:05:00,41.06,41.12,41.06,41.07,54883.0,35.0711,35.1223,35.0711,35.0796,54883.0
2018-10-23 14:10:00,41.07,41.15,41.05,41.13,39352.0,35.0796,35.1479,35.0625,35.1309,39352.0
2018-10-23 14:15:00,41.13,41.27,41.13,41.26,87299.0,35.1309,35.2504,35.1309,35.2419,87299.0
2018-10-23 14:20:00,41.26,41.26,41.22,41.25,55903.0,35.2419,35.2419,35.2077,35.2333,55903.0
2018-10-23 14:25:00,41.24,41.25,41.17,41.18,45798.0,35.2248,35.2333,35.165,35.1736,45798.0
2018-10-23 14:30:00,41.19,41.26,41.18,41.24,45142.0,35.1821,35.2419,35.1736,35.2248,45142.0
2018-10-23 14:35:00,41.25,41.31,41.23,41.3,80173.0,35.2333,35.2846,35.2163,35.2761,80173.0
2018-10-23 14:40:00,41.3,41.33,41.25,41.33,57261.0,35.2761,35.3017,35.2333,35.3017,57261.0
2018-10-23 14:45:00,41.32,41.32,41.26,41.3,36585.0,35.2931,35.2931,35.2419,35.2761,36585.0
2018-10-23 14:50:00,41.3,41.35,41.29,41.31,51718.0,35.2761,35.3188,35.2675,35.2846,51718.0
2018-10-23 14:55:00,41.3,41.36,41.27,41.32,47469.0,35.2761,35.3273,35.2504,35.2931,47469.0
2018-10-23 15:00:00,41.31,41.36,41.3,41.32,67681.0,35.2846,35.3273,35.2761,35.2931,67681.0
2018-10-23 15:05:00,41.32,41.36,41.29,41.32,59170.0,35.2931,35.3273,35.2675,35.2931,59170.0
2018-10-23 15:10:00,41.31,41.34,41.29,41.33,45188.0,35.2846,35.3102,35.2675,35.3017,45188.0
2018-10-23 15:15:00,41.33,41.38,41.27,41.28,57049.0,35.3017,35.3444,35.2504,35.259,57049.0
2018-10-23 15:20:00,41.29,41.34,41.28,41.32,90477.0,35.2675,35.3102,35.259,35.2931,90477.0
2018-10-23 15:25:00,41.32,41.36,41.31,41.32,82076.0,35.2931,35.3273,35.2846,35.2931,82076.0
2018-10-23 15:30:00,41.31,41.37,41.29,41.37,76036.0,35.2846,35.3358,35.2675,35.3358,76036.0
2018-10-23 15:35:00,41.37,41.39,41.26,41.28,73513.0,35.3358,35.3529,35.2419,35.259,73513.0
2018-10-23 15:40:00,41.29,41.31,41.23,41.28,94539.0,35.2675,35.2846,35.2163,35.259,94539.0
2018-10-23 15:45:00,41.27,41.28,41.24,41.26,169422.0,35.2504,35.259,35.2248,35.2419,169422.0
2018-10-23 15:50:00,41.25,41.3,41.23,41.24,176735.0,35.2333,35.2761,35.2163,35.2248,176735.0
2018-10-23 15:55:00,41.25,41.27,41.2,41.26,389128.0,35.2333,35.2504,35.1906,35.2419,389128.0
2018-10-24 09:30:00,41.32,41.47,41.26,41.45,136262.0,35.2931,35.4213,35.2419,35.4042,136262.0
2018-10-24 09:35:00,41.45,41.46,41.38,41.44,125909.0,35.4042,35.4127,35.3444,35.3956,125909.0
2018-10-24 09:40:00,41.44,41.46,41.38,41.39,50445.0,35.3956,35.4127,35.3444,35.3529,50445.0
2018-10-24 09:45:00,41.39,41.43,41.32,41.35,74746.0,35.3529,35.3871,35.2931,35.3188,74746.0
2018-10-24 09:50:00,41.35,41.47,41.33,41.41,79961.0,35.3188,35.4213,35.3017,35.37,79961.0
2018-10-24 09:55:00,41.41,41.43,41.37,41.39,53763.0,35.37,35.3871,35.3358,35.3529,53763.0
2018-10-24 10:00:00,41.39,41.5,41.36,41.48,75672.0,35.3529,35.4469,35.3273,35.4298,75672.0
2018-10-24 10:05:00,41.49,41.52,41.45,41.48,94609.0,35.4383,35.464,35.4042,35.4298,94609.0
2018-10-24 10:10:00,41.47,41.49,41.44,41.45,35931.0,35.4213,35.4383,35.3956,35.4042,35931.0
2018-10-24 10:15:00,41.45,41.45,41.35,41.36,45447.0,35.4042,35.4042,35.3188,35.3273,45447.0
2018-10-24 10:20:00,41.36,41.44,41.36,41.43,49078.0,35.3273,35.3956,35.3273,35.3871,49078.0
2018-10-24 10:25:00,41.43,41.51,41.42,41.47,94990.0,35.3871,35.4554,35.3786,35.4213,94990.0
2018-10-24 10:30:00,41.47,41.55,41.44,41.51,76651.0,35.4213,35.4896,35.3956,35.4554,76651.0
2018-10-24 10:35:00,41.51,41.55,41.48,41.48,43240.0,35.4554,35.4896,35.4298,35.4298,43240.0
2018-10-24 10:40:00,41.48,41.52,41.42,41.43,41470.0,35.4298,35.464,35.3786,35.3871,41470.0
2018-10-24 10:45:00,41.42,41.42,41.34,41.41,43388.0,35.3786,35.3786,35.3102,35.37,43388.0
2018-10-24 10:50:00,41.41,41.46,41.39,41.45,30420.0,35.37,35.4127,35.3529,35.4042,30420.0
2018-10-24 10:55:00,41.44,41.45,41.38,41.42,36707.0,35.3956,35.4042,35.3444,35.3786,36707.0
2018-10-24 11:00:00,41.42,41.44,41.26,41.26,49433.0,35.3786,35.3956,35.2419,35.2419,49433.0
2018-10-24 11:05:00,41.26,41.29,41.16,41.2,45065.0,35.2419,35.2675,35.1565,35.1906,45065.0
2018-10-24 11:10:00,41.2,41.35,41.2,41.35,75273.0,35.1906,35.3188,35.1906,35.3188,75273.0
2018-10-24 11:15:00,41.34,41.36,41.27,41.28,57120.0,35.3102,35.3273,35.2504,35.259,57120.0
2018-10-24 11:20:00,41.28,41.42,41.26,41.39,62774.0,35.259,35.3786,35.2419,35.3529,62774.0
2018-10-24 11:25:00,41.39,41.44,41.36,41.39,62185.0,35.3529,35.3956,35.3273,35.3529,62185.0
2018-10-24 11:30:00,41.39,41.42,41.33,41.4,55878.0,35.3529,35.3786,35.3017,35.3615,55878.0
2018-10-24 11:35:00,41.4,41.48,41.38,41.43,34792.0,35.3615,35.4298,35.3444,35.3871,34792.0
2018-10-24 11:40:00,41.43,41.45,41.41,41.42,29419.0,35.3871,35.4042,35.37,35.3786,29419.0
2018-10-24 11:45:00,41.43,41.61,41.43,41.61,125000.0,35.3871,35.5408,35.3871,35.5408,125000.0
2018-10-24 11:50:00,41.61,41.68,41.55,41.68,47114.0,35.5408,35.6006,35.4896,35.6006,47114.0
2018-10-24 11:55:00,41.67,41.78,41.66,41.73,58794.0,35.5921,35.686,35.5835,35.6433,58794.0
2018-10-24 12:00:00,41.73,41.73,41.67,41.72,64659.0,35.6433,35.6433,35.5921,35.6348,64659.0
2018-10-24 12:05:00,41.71,41.73,41.69,41.7,40687.0,35.6263,35.6433,35.6092,35.6177,40687.0
2018-10-24 12:10:00,41.7,41.8,41.68,41.78,54250.0,35.6177,35.7031,35.6006,35.686,54250.0
2018-10-24 12:15:00,41.78,41.85,41.75,41.76,85707.0,35.686,35.7458,35.6604,35.669,85707.0
2018-10-24 12:20:00,41.77,41.78,41.74,41.78,32818.0,35.6775,35.686,35.6519,35.686,32818.0
2018-10-24 12:25:00,41.79,41.91,41.79,41.91,38990.0,35.6946,35.7971,35.6946,35.7971,38990.0
2018-10-24 12:30:00,41.91,41.92,41.81,41.84,32462.0,35.7971,35.8056,35.7117,35.7373,32462.0
2018-10-24 12:35:00,41.84,41.84,41.76,41.78,40062.0,35.7373,35.7373,35.669,35.686,40062.0
2018-10-24 12:40:00,41.78,41.8,41.76,41.79,23243.0,35.686,35.7031,35.669,35.6946,23243.0
2018-10-24 12:45:00,41.78,41.8,41.77,41.78,19537.0,35.686,35.7031,35.6775,35.686,19537.0
2018-10-24 12:50:00,41.77,41.85,41.73,41.84,45818.0,35.6775,35.7458,35.6433,35.7373,45818.0
2018-10-24 12:55:00,41.83,41.86,41.77,41.77,27975.0,35.7287,35.7544,35.6775,35.6775,27975.0
2018-10-24 13:00:00,41.76,41.77,41.6,41.62,45971.0,35.669,35.6775,35.5323,35.5494,45971.0
2018-10-24 13:05:00,41.63,41.64,41.56,41.57,48975.0,35.5579,35.5665,35.4981,35.5067,48975.0
2018-10-24 13:10:00,41.56,41.6,41.55,41.58,25031.0,35.4981,35.5323,35.4896,35.5152,25031.0
2018-10-24 13:15:00,41.59,41.66,41.53,41.65,41520.0,35.5238,35.5835,35.4725,35.575,41520.0
2018-10-24 13:20:00,41.66,41.66,41.6,41.63,52958.0,35.5835,35.5835,35.5323,35.5579,52958.0
2018-10-24 13:25:00,41.62,41.63,41.56,41.56,50840.0,35.5494,35.5579,35.4981,35.4981,50840.0
2018-10-24 13:30:00,41.57,41.63,41.49,41.6,55116.0,35.5067,35.5579,35.4383,35.5323,55116.0
2018-10-24 13:35:00,41.6,41.62,41.54,41.55,34382.0,35.5323,35.5494,35.481,35.4896,34382.0
2018-10-24 13:40:00,41.56,41.66,41.53,41.65,46954.0,35.4981,35.5835,35.4725,35.575,46954.0
2018-10-24 13:45:00,41.67,41.68,41.61,41.66,52333.0,35.5921,35.6006,35.5408,35.5835,52333.0
2018-10-24 13:50:00,41.65,41.72,41.59,41.7,49569.0,35.575,35.6348,35.5238,35.6177,49569.0
2018-10-24 13:55:00,41.69,41.7,41.6,41.63,53494.0,35.6092,35.6177,35.5323,35.5579,53494.0
2018-10-24 14:00:00,41.63,41.64,41.56,41.59,50358.0,35.5579,35.5665,35.4981,35.5238,50358.0
2018-10-24 14:05:00,41.58,41.6,41.54,41.56,42304.0,35.5152,35.5323,35.481,35.4981,42304.0
2018-10-24 14:10:00,41.56,41.63,41.56,41.59,43999.0,35.4981,35.5579,35.4981,35.5238,43999.0
2018-10-24 14:15:00,41.58,41.64,41.53,41.64,66334.0,35.5152,35.5665,35.4725,35.5665,66334.0
2018-10-24 14:20:00,41.64,41.74,41.59,41.73,241187.0,35.5665,35.6519,35.5238,35.6433,241187.0
2018-10-24 14:25:00,41.73,41.82,41.66,41.8,91840.0,35.6433,35.7202,35.5835,35.7031,91840.0
2018-10-24 14:30:00,41.8,41.85,41.76,41.82,58594.0,35.7031,35.7458,35.669,35.7202,58594.0
2018-10-24 14:35:00,41.83,41.85,41.79,41.85,32475.0,35.7287,35.7458,35.6946,35.7458,32475.0
2018-10-24 14:40:00,41.85,41.85,41.73,41.74,91846.0,35.7458,35.7458,35.6433,35.6519,91846.0
2018-10-24 14:45:00,41.73,41.74,41.65,41.66,70517.0,35.6433,35.6519,35.575,35.5835,70517.0
2018-10-24 14:50:00,41.66,41.68,41.62,41.63,57959.0,35.5835,35.6006,35.5494,35.5579,57959.0
2018-10-24 14:55:00,41.63,41.73,41.62,41.67,62968.0,35.5579,35.6433,35.5494,35.5921,62968.0
2018-10-24 15:00:00,41.67,41.67,41.53,41.55,78489.0,35.5921,35.5921,35.4725,35.4896,78489.0
2018-10-24 15:05:00,41.54,41.62,41.53,41.57,44985.0,35.481,35.5494,35.4725,35.5067,44985.0
2018-10-24 15:10:00,41.58,41.66,41.55,41.65,53604.0,35.5152,35.5835,35.4896,35.575,53604.0
2018-10-24 15:15:00,41.65,41.69,41.62,41.64,56442.0,35.575,35.6092,35.5494,35.5665,56442.0
2018-10-24 15:20:00,41.65,41.65,41.55,41.56,64378.0,35.575,35.575,35.4896,35.4981,64378.0
2018-10-24 15:25:00,41.56,41.65,41.5,41.53,69796.0,35.4981,35.575,35.4469,35.4725,69796.0
2018-10-24 15:30:00,41.52,41.56,41.5,41.5,83923.0,35.464,35.4981,35.4469,35.4469,83923.0
2018-10-24 15:35:00,41.49,41.64,41.49,41.64,380726.0,35.4383,35.5665,35.4383,35.5665,380726.0
2018-10-24 15:40:00,41.63,41.67,41.57,41.61,170025.0,35.5579,35.5921,35.5067,35.5408,170025.0
2018-10-24 15:45:00,41.6,41.61,41.51,41.52,242618.0,35.5323,35.5408,35.4554,35.464,242618.0
2018-10-24 15:50:00,41.51,41.52,41.4,41.4,275356.0,35.4554,35.464,35.3615,35.3615,275356.0
2018-10-24 15:55:00,41.4,41.42,41.26,41.31,694572.0,35.3615,35.3786,35.2419,35.2846,694572.0
2018-10-25 09:30:00,41.15,41.16,40.76,40.85,244942.0,35.1479,35.1565,34.8148,34.8917,244942.0
2018-10-25 09:35:00,40.85,41.04,40.81,41.04,193939.0,34.8917,35.054,34.8575,35.054,193939.0
2018-10-25 09:40:00,41.04,41.12,40.94,41.05,91537.0,35.054,35.1223,34.9686,35.0625,91537.0
2018-10-25 09:45:00,41.06,41.17,40.98,40.99,133859.0,35.0711,35.165,35.0027,35.0113,133859.0
2018-10-25 09:50:00,40.98,41.03,40.91,41.01,120476.0,35.0027,35.0454,34.9429,35.0284,120476.0
2018-10-25 09:55:00,41.0,41.06,40.94,41.03,125447.0,35.0198,35.0711,34.9686,35.0454,125447.0
2018-10-25 10:00:00,41.04,41.21,41.01,41.19,139459.0,35.054,35.1992,35.0284,35.1821,139459.0
2018-10-25 10:05:00,41.19,41.26,41.18,41.18,84282.0,35.1821,35.2419,35.1736,35.1736,84282.0
2018-10-25 10:10:00,41.18,41.23,41.1,41.2,51312.0,35.1736,35.2163,35.1052,35.1906,51312.0
2018-10-25 10:15:00,41.21,41.32,41.21,41.28,68350.0,35.1992,35.2931,35.1992,35.259,68350.0
2018-10-25 10:20:00,41.28,41.28,41.15,41.21,53976.0,35.259,35.259,35.1479,35.1992,53976.0
2018-10-25 10:25:00,41.21,41.25,41.17,41.23,34391.0,35.1992,35.2333,35.165,35.2163,34391.0
2018-10-25 10:30:00,41.23,41.32,41.19,41.3,43983.0,35.2163,35.2931,35.1821,35.2761,43983.0
2018-10-25 10:35:00,41.3,41.34,41.2,41.2,70877.0,35.2761,35.3102,35.1906,35.1906,70877.0
2018-10-25 10:40:00,41.2,41.26,41.16,41.23,73081.0,35.1906,35.2419,35.1565,35.2163,73081.0
2018-10-25 10:45:00,41.23,41.28,41.21,41.23,90198.0,35.2163,35.259,35.1992,35.2163,90198.0
2018-10-25 10:50:00,41.22,41.27,41.17,41.23,82620.0,35.2077,35.2504,35.165,35.2163,82620.0
2018-10-25 10:55:00,41.22,41.22,41.12,41.13,115268.0,35.2077,35.2077,35.1223,35.1309,115268.0
2018-10-25 11:00:00,41.13,41.16,41.03,41.03,66289.0,35.1309,35.1565,35.0454,35.0454,66289.0
2018-10-25 11:05:00,41.02,41.09,41.01,41.08,48824.0,35.0369,35.0967,35.0284,35.0881,48824.0
2018-10-25 11:10:00,41.09,41.09,40.99,41.05,41812.0,35.0967,35.0967,35.0113,35.0625,41812.0
2018-10-25 11:15:00,41.05,41.16,41.04,41.14,58948.0,35.0625,35.1565,35.054,35.1394,58948.0
2018-10-25 11:20:00,41.14,41.28,41.13,41.26,113544.0,35.1394,35.259,35.1309,35.2419,113544.0
2018-10-25 11:25:00,41.27,41.33,41.26,41.32,73963.0,35.2504,35.3017,35.2419,35.2931,73963.0
2018-10-25 11:30:00,41.31,41.33,41.24,41.26,139664.0,35.2846,35.3017,35.2248,35.2419,139664.0
2018-10-25 11:35:00,41.26,41.26,41.14,41.17,99046.0,35.2419,35.2419,35.1394,35.165,99046.0
2018-10-25 11:40:00,41.18,41.18,41.13,41.16,66680.0,35.1736,35.1736,35.1309,35.1565,66680.0
2018-10-25 11:45:00,41.16,41.25,41.14,41.25,179068.0,35.1565,35.2333,35.1394,35.2333,179068.0
2018-10-25 11:50:00,41.24,41.26,41.14,41.2,39855.0,35.2248,35.2419,35.1394,35.1906,39855.0
2018-10-25 11:55:00,41.2,41.21,41.1,41.12,33678.0,35.1906,35.1992,35.1052,35.1223,33678.0
2018-10-25 12:00:00,41.12,41.13,41.03,41.07,60486.0,35.1223,35.1309,35.0454,35.0796,60486.0
2018-10-25 12:05:00,41.07,41.1,41.04,41.06,42956.0,35.0796,35.1052,35.054,35.0711,42956.0
2018-10-25 12:10:00,41.06,41.09,41.04,41.07,50128.0,35.0711,35.0967,35.054,35.0796,50128.0
2018-10-25 12:15:00,41.06,41.06,41.0,41.03,47668.0,35.0711,35.0711,35.0198,35.0454,47668.0
2018-10-25 12:20:00,41.03,41.07,41.02,41.07,43799.0,35.0454,35.0796,35.0369,35.0796,43799.0
2018-10-25 12:25:00,41.07,41.1,41.04,41.06,48682.0,35.0796,35.1052,35.054,35.0711,48682.0
2018-10-25 12:30:00,41.06,41.14,41.04,41.1,44314.0,35.0711,35.1394,35.054,35.1052,44314.0
2018-10-25 12:35:00,41.1,41.15,41.1,41.15,28134.0,35.1052,35.1479,35.1052,35.1479,28134.0
2018-10-25 12:40:00,41.15,41.18,41.09,41.11,39763.0,35.1479,35.1736,35.0967,35.1138,39763.0
2018-10-25 12:45:00,41.1,41.14,41.08,41.14,32188.0,35.1052,35.1394,35.0881,35.1394,32188.0
2018-10-25 12:50:00,41.15,41.16,41.11,41.14,29388.0,35.1479,35.1565,35.1138,35.1394,29388.0
2018-10-25 12:55:00,41.14,41.15,41.13,41.15,29973.0,35.1394,35.1479,35.1309,35.1479,29973.0
2018-10-25 13:00:00,41.15,41.18,41.1,41.11,66866.0,35.1479,35.1736,35.1052,35.1138,66866.0
2018-10-25 13:05:00,41.11,41.12,41.03,41.04,82781.0,35.1138,35.1223,35.0454,35.054,82781.0
2018-10-25 13:10:00,41.04,41.04,41.01,41.02,30972.0,35.054,35.054,35.0284,35.0369,30972.0
2018-10-25 13:15:00,41.02,41.04,40.99,41.01,97171.0,35.0369,35.054,35.0113,35.0284,97171.0
2018-10-25 13:20:00,41.02,41.03,41.0,41.02,31505.0,35.0369,35.0454,35.0198,35.0369,31505.0
2018-10-25 13:25:00,41.02,41.09,41.01,41.07,98088.0,35.0369,35.0967,35.0284,35.0796,98088.0
2018-10-25 13:30:00,41.07,41.12,41.06,41.12,50591.0,35.0796,35.1223,35.0711,35.1223,50591.0
2018-10-25 13:35:00,41.12,41.2,41.12,41.18,105089.0,35.1223,35.1906,35.1223,35.1736,105089.0
2018-10-25 13:40:00,41.18,41.21,41.16,41.19,83816.0,35.1736,35.1992,35.1565,35.1821,83816.0
2018-10-25 13:45:00,41.19,41.21,41.16,41.18,107194.0,35.1821,35.1992,35.1565,35.1736,107194.0
2018-10-25 13:50:00,41.18,41.19,41.05,41.05,42650.0,35.1736,35.1821,35.0625,35.0625,42650.0
2018-10-25 13:55:00,41.05,41.06,41.0,41.01,38672.0,35.0625,35.0711,35.0198,35.0284,38672.0
2018-10-25 14:00:00,41.02,41.03,40.99,41.02,70634.0,35.0369,35.0454,35.0113,35.0369,70634.0
2018-10-25 14:05:00,41.02,41.08,41.02,41.07,47099.0,35.0369,35.0881,35.0369,35.0796,47099.0
2018-10-25 14:10:00,41.07,41.09,41.05,41.07,29005.0,35.0796,35.0967,35.0625,35.0796,29005.0
2018-10-25 14:15:00,41.07,41.11,41.03,41.06,71157.0,35.0796,35.1138,35.0454,35.0711,71157.0
2018-10-25 14:20:00,41.05,41.07,41.02,41.07,56320.0,35.0625,35.0796,35.0369,35.0796,56320.0
2018-10-25 14:25:00,41.08,41.15,41.07,41.14,42403.0,35.0881,35.1479,35.0796,35.1394,42403.0
2018-10-25 14:30:00,41.15,41.21,41.13,41.21,85083.0,35.1479,35.1992,35.1309,35.1992,85083.0
2018-10-25 14:35:00,41.21,41.23,41.18,41.19,68344.0,35.1992,35.2163,35.1736,35.1821,68344.0
2018-10-25 14:40:00,41.19,41.21,41.17,41.17,69988.0,35.1821,35.1992,35.165,35.165,69988.0
2018-10-25 14:45:00,41.18,41.21,41.17,41.2,67733.0,35.1736,35.1992,35.165,35.1906,67733.0
2018-10-25 14:50:00,41.2,41.2,41.12,41.14,61478.0,35.1906,35.1906,35.1223,35.1394,61478.0
2018-10-25 14:55:00,41.14,41.16,41.12,41.13,60408.0,35.1394,35.1565,35.1223,35.1309,60408.0
2018-10-25 15:00:00,41.13,41.14,41.1,41.13,53486.0,35.1309,35.1394,35.1052,35.1309,53486.0
2018-10-25 15:05:00,41.12,41.13,41.09,41.1,66335.0,35.1223,35.1309,35.0967,35.1052,66335.0
2018-10-25 15:10:00,41.09,41.14,41.09,41.14,69479.0,35.0967,35.1394,35.0967,35.1394,69479.0
2018-10-25 15:15:00,41.14,41.18,41.13,41.15,84688.0,35.1394,35.1736,35.1309,35.1479,84688.0
2018-10-25 15:20:00,41.15,41.15,41.1,41.13,96230.0,35.1479,35.1479,35.1052,35.1309,96230.0
2018-10-25 15:25:00,41.12,41.14,41.07,41.09,75289.0,35.1223,35.1394,35.0796,35.0967,75289.0
2018-10-25 15:30:00,41.09,41.13,41.01,41.04,119994.0,35.0967,35.1309,35.0284,35.054,119994.0
2018-10-25 15:35:00,41.05,41.1,41.04,41.1,104300.0,35.0625,35.1052,35.054,35.1052,104300.0
2018-10-25 15:40:00,41.09,41.13,41.04,41.06,107324.0,35.0967,35.1309,35.054,35.0711,107324.0
2018-10-25 15:45:00,41.07,41.1,41.03,41.05,173785.0,35.0796,35.1052,35.0454,35.0625,173785.0
2018-10-25 15:50:00,41.05,41.08,40.94,41.05,321958.0,35.0625,35.0881,34.9686,35.0625,321958.0
2018-10-25 15:55:00,41.05,41.06,40.98,40.99,702826.0,35.0625,35.0711,35.0027,35.0113,702826.0
2018-10-26 09:30:00,40.58,40.8,40.47,40.7,227371.0,34.6611,34.849,34.5671,34.7636,227371.0
2018-10-26 09:35:00,40.7,40.74,40.38,40.41,158762.0,34.7636,34.7977,34.4902,34.5159,158762.0
2018-10-26 09:40:00,40.41,40.46,40.33,40.44,106208.0,34.5159,34.5586,34.4475,34.5415,106208.0
2018-10-26 09:45:00,40.44,40.51,40.34,40.45,133920.0,34.5415,34.6013,34.4561,34.55,133920.0
2018-10-26 09:50:00,40.45,40.46,40.32,40.36,155112.0,34.55,34.5586,34.439,34.4732,155112.0
2018-10-26 09:55:00,40.36,40.39,40.29,40.31,141474.0,34.4732,34.4988,34.4134,34.4305,141474.0
2018-10-26 10:00:00,40.31,40.32,40.11,40.12,108157.0,34.4305,34.439,34.2596,34.2682,108157.0
2018-10-26 10:05:00,40.12,40.18,40.01,40.16,128752.0,34.2682,34.3194,34.1742,34.3023,128752.0
2018-10-26 10:10:00,40.17,40.26,40.15,40.24,128199.0,34.3109,34.3877,34.2938,34.3707,128199.0
2018-10-26 10:15:00,40.24,40.31,40.17,40.31,69470.0,34.3707,34.4305,34.3109,34.4305,69470.0
2018-10-26 10:20:00,40.32,40.37,40.26,40.35,63975.0,34.439,34.4817,34.3877,34.4646,63975.0
2018-10-26 10:25:00,40.35,40.44,40.26,40.27,75997.0,34.4646,34.5415,34.3877,34.3963,75997.0
2018-10-26 10:30:00,40.27,40.28,40.17,40.22,98983.0,34.3963,34.4048,34.3109,34.3536,98983.0
2018-10-26 10:35:00,40.22,40.28,40.17,40.23,78910.0,34.3536,34.4048,34.3109,34.3621,78910.0
2018-10-26 10:40:00,40.23,40.29,40.17,40.17,86071.0,34.3621,34.4134,34.3109,34.3109,86071.0
2018-10-26 10:45:00,40.17,40.17,40.1,40.13,97328.0,34.3109,34.3109,34.2511,34.2767,97328.0
2018-10-26 10:50:00,40.12,40.17,40.06,40.08,71324.0,34.2682,34.3109,34.2169,34.234,71324.0
2018-10-26 10:55:00,40.09,40.13,39.96,39.97,116198.0,34.2425,34.2767,34.1315,34.14,116198.0
2018-10-26 11:00:00,39.96,40.14,39.95,40.09,198445.0,34.1315,34.2852,34.123,34.2425,198445.0
2018-10-26 11:05:00,40.09,40.25,40.05,40.14,380592.0,34.2425,34.3792,34.2084,34.2852,380592.0
2018-10-26 11:10:00,40.13,40.15,40.06,40.13,159381.0,34.2767,34.2938,34.2169,34.2767,159381.0
2018-10-26 11:15:00,40.12,40.28,40.1,40.25,101354.0,34.2682,34.4048,34.2511,34.3792,101354.0
2018-10-26 11:20:00,40.25,40.36,40.22,40.34,98935.0,34.3792,34.4732,34.3536,34.4561,98935.0
2018-10-26 11:25:00,40.34,40.44,40.31,40.4,108193.0,34.4561,34.5415,34.4305,34.5073,108193.0
2018-10-26 11:30:00,40.4,40.52,40.39,40.5,93496.0,34.5073,34.6098,34.4988,34.5927,93496.0
2018-10-26 11:35:00,40.5,40.53,40.4,40.41,76077.0,34.5927,34.6184,34.5073,34.5159,76077.0
2018-10-26 11:40:00,40.41,40.46,40.27,40.28,64433.0,34.5159,34.5586,34.3963,34.4048,64433.0
2018-10-26 11:45:00,40.28,40.33,40.26,40.27,46210.0,34.4048,34.4475,34.3877,34.3963,46210.0
2018-10-26 11:50:00,40.27,40.43,40.27,40.36,111341.0,34.3963,34.533,34.3963,34.4732,111341.0
2018-10-26 11:55:00,40.36,40.4,40.26,40.26,92592.0,34.4732,34.5073,34.3877,34.3877,92592.0
2018-10-26 12:00:00,40.27,40.33,40.23,40.31,73557.0,34.3963,34.4475,34.3621,34.4305,73557.0
2018-10-26 12:05:00,40.32,40.41,40.31,40.37,92092.0,34.439,34.5159,34.4305,34.4817,92092.0
2018-10-26 12:10:00,40.37,40.38,40.25,40.28,49873.0,34.4817,34.4902,34.3792,34.4048,49873.0
2018-10-26 12:15:00,40.27,40.3,40.22,40.28,56655.0,34.3963,34.4219,34.3536,34.4048,56655.0
2018-10-26 12:20:00,40.28,40.37,40.26,40.29,136697.0,34.4048,34.4817,34.3877,34.4134,136697.0
2018-10-26 12:25:00,40.28,40.35,40.27,40.34,79599.0,34.4048,34.4646,34.3963,34.4561,79599.0
2018-10-26 12:30:00,40.34,40.41,40.29,40.33,128735.0,34.4561,34.5159,34.4134,34.4475,128735.0
2018-10-26 12:35:00,40.34,40.36,40.3,40.34,99117.0,34.4561,34.4732,34.4219,34.4561,99117.0
2018-10-26 12:40:00,40.34,40.48,40.34,40.47,158426.0,34.4561,34.5757,34.4561,34.5671,158426.0
2018-10-26 12:45:00,40.47,40.51,40.43,40.49,82990.0,34.5671,34.6013,34.533,34.5842,82990.0
2018-10-26 12:50:00,40.5,40.5,40.37,40.4,74961.0,34.5927,34.5927,34.4817,34.5073,74961.0
2018-10-26 12:55:00,40.4,40.4,40.34,40.38,39018.0,34.5073,34.5073,34.4561,34.4902,39018.0
2018-10-26 13:00:00,40.38,40.49,40.37,40.48,75881.0,34.4902,34.5842,34.4817,34.5757,75881.0
2018-10-26 13:05:00,40.49,40.5,40.36,40.36,51737.0,34.5842,34.5927,34.4732,34.4732,51737.0
2018-10-26 13:10:00,40.36,40.39,40.3,40.32,68927.0,34.4732,34.4988,34.4219,34.439,68927.0
2018-10-26 13:15:00,40.32,40.34,40.22,40.29,59973.0,34.439,34.4561,34.3536,34.4134,59973.0
2018-10-26 13:20:00,40.28,40.32,40.23,40.28,55737.0,34.4048,34.439,34.3621,34.4048,55737.0
2018-10-26 13:25:00,40.28,40.31,40.21,40.23,38753.0,34.4048,34.4305,34.345,34.3621,38753.0
2018-10-26 13:30:00,40.22,40.23,40.09,40.11,65979.0,34.3536,34.3621,34.2425,34.2596,65979.0
2018-10-26 13:35:00,40.12,40.15,40.02,40.04,101234.0,34.2682,34.2938,34.1828,34.1998,101234.0
2018-10-26 13:40:00,40.04,40.16,40.04,40.15,88600.0,34.1998,34.3023,34.1998,34.2938,88600.0
2018-10-26 13:45:00,40.15,40.17,40.09,40.13,45223.0,34.2938,34.3109,34.2425,34.2767,45223.0
2018-10-26 13:50:00,40.14,40.18,40.07,40.18,57702.0,34.2852,34.3194,34.2255,34.3194,57702.0
2018-10-26 13:55:00,40.19,40.23,40.18,40.21,36500.0,34.328,34.3621,34.3194,34.345,36500.0
2018-10-26 14:00:00,40.21,40.25,40.11,40.15,57965.0,34.345,34.3792,34.2596,34.2938,57965.0
2018-10-26 14:05:00,40.14,40.19,40.11,40.16,38549.0,34.2852,34.328,34.2596,34.3023,38549.0
2018-10-26 14:10:00,40.16,40.19,40.05,40.1,51468.0,34.3023,34.328,34.2084,34.2511,51468.0
2018-10-26 14:15:00,40.11,40.14,40.08,40.11,45995.0,34.2596,34.2852,34.234,34.2596,45995.0
2018-10-26 14:20:00,40.11,40.16,40.02,40.1,81478.0,34.2596,34.3023,34.1828,34.2511,81478.0
2018-10-26 14:25:00,40.09,40.21,40.09,40.14,57819.0,34.2425,34.345,34.2425,34.2852,57819.0
2018-10-26 14:30:00,40.13,40.23,40.13,40.16,40025.0,34.2767,34.3621,34.2767,34.3023,40025.0
2018-10-26 14:35:00,40.16,40.25,40.15,40.22,70636.0,34.3023,34.3792,34.2938,34.3536,70636.0
2018-10-26 14:40:00,40.23,40.25,40.14,40.18,67061.0,34.3621,34.3792,34.2852,34.3194,67061.0
2018-10-26 14:45:00,40.18,40.21,40.08,40.09,65267.0,34.3194,34.345,34.234,34.2425,65267.0
2018-10-26 14:50:00,40.09,40.15,40.04,40.07,70017.0,34.2425,34.2938,34.1998,34.2255,70017.0
2018-10-26 14:55:00,40.07,40.07,39.92,39.95,79297.0,34.2255,34.2255,34.0973,34.123,79297.0
2018-10-26 15:00:00,39.95,39.95,39.85,39.94,123583.0,34.123,34.123,34.0375,34.1144,123583.0
2018-10-26 15:05:00,39.94,39.96,39.88,39.91,93361.0,34.1144,34.1315,34.0632,34.0888,93361.0
2018-10-26 15:10:00,39.9,39.95,39.76,39.86,123349.0,34.0803,34.123,33.9607,34.0461,123349.0
2018-10-26 15:15:00,39.86,40.0,39.86,39.99,80475.0,34.0461,34.1657,34.0461,34.1571,80475.0
2018-10-26 15:20:00,39.98,40.09,39.97,40.03,134824.0,34.1486,34.2425,34.14,34.1913,134824.0
2018-10-26 15:25:00,40.02,40.07,39.97,40.04,60624.0,34.1828,34.2255,34.14,34.1998,60624.0
2018-10-26 15:30:00,40.03,40.04,39.92,39.93,114162.0,34.1913,34.1998,34.0973,34.1059,114162.0
2018-10-26 15:35:00,39.93,40.1,39.91,40.02,187738.0,34.1059,34.2511,34.0888,34.1828,187738.0
2018-10-26 15:40:00,40.01,40.03,39.88,39.9,196652.0,34.1742,34.1913,34.0632,34.0803,196652.0
2018-10-26 15:45:00,39.9,40.2,39.89,40.14,230781.0,34.0803,34.3365,34.0717,34.2852,230781.0
2018-10-26 15:50:00,40.15,40.33,40.14,40.21,295282.0,34.2938,34.4475,34.2852,34.345,295282.0
2018-10-26 15:55:00,40.2,40.21,40.01,40.1,543117.0,34.3365,34.345,34.1742,34.2511,543117.0
2018-10-29 09:30:00,40.42,40.52,40.32,40.5,83401.0,34.5244,34.6098,34.439,34.5927,83401.0
2018-10-29 09:35:00,40.5,40.55,40.41,40.47,68863.0,34.5927,34.6354,34.5159,34.5671,68863.0
2018-10-29 09:40:00,40.48,40.57,40.47,40.54,59846.0,34.5757,34.6525,34.5671,34.6269,59846.0
2018-10-29 09:45:00,40.55,40.89,40.55,40.7,217158.0,34.6354,34.9259,34.6354,34.7636,217158.0
2018-10-29 09:50:00,40.71,40.78,40.65,40.76,41220.0,34.7721,34.8319,34.7209,34.8148,41220.0
2018-10-29 09:55:00,40.76,40.85,40.73,40.82,72295.0,34.8148,34.8917,34.7892,34.8661,72295.0
2018-10-29 10:00:00,40.8,40.92,40.8,40.84,70086.0,34.849,34.9515,34.849,34.8831,70086.0
2018-10-29 10:05:00,40.84,40.95,40.83,40.94,76424.0,34.8831,34.9771,34.8746,34.9686,76424.0
2018-10-29 10:10:00,40.93,40.94,40.81,40.85,54477.0,34.96,34.9686,34.8575,34.8917,54477.0
2018-10-29 10:15:00,40.84,40.86,40.8,40.86,61232.0,34.8831,34.9002,34.849,34.9002,61232.0
2018-10-29 10:20:00,40.86,40.97,40.86,40.93,66636.0,34.9002,34.9942,34.9002,34.96,66636.0
2018-10-29 10:25:00,40.93,40.98,40.9,40.97,39541.0,34.96,35.0027,34.9344,34.9942,39541.0
2018-10-29 10:30:00,40.97,40.99,40.88,40.92,41008.0,34.9942,35.0113,34.9173,34.9515,41008.0
2018-10-29 10:35:00,40.91,40.92,40.82,40.86,48280.0,34.9429,34.9515,34.8661,34.9002,48280.0
2018-10-29 10:40:00,40.86,40.89,40.81,40.86,22821.0,34.9002,34.9259,34.8575,34.9002,22821.0
2018-10-29 10:45:00,40.86,40.88,40.76,40.81,37637.0,34.9002,34.9173,34.8148,34.8575,37637.0
2018-10-29 10:50:00,40.81,40.85,40.77,40.84,93852.0,34.8575,34.8917,34.8234,34.8831,93852.0
2018-10-29 10:55:00,40.85,40.85,40.78,40.8,50770.0,34.8917,34.8917,34.8319,34.849,50770.0
2018-10-29 11:00:00,40.8,40.82,40.75,40.76,34914.0,34.849,34.8661,34.8063,34.8148,34914.0
2018-10-29 11:05:00,40.76,40.85,40.76,40.77,28453.0,34.8148,34.8917,34.8148,34.8234,28453.0
2018-10-29 11:10:00,40.76,40.77,40.68,40.71,36987.0,34.8148,34.8234,34.7465,34.7721,36987.0
2018-10-29 11:15:00,40.71,40.81,40.68,40.81,54127.0,34.7721,34.8575,34.7465,34.8575,54127.0
2018-10-29 11:20:00,40.8,40.84,40.77,40.8,33708.0,34.849,34.8831,34.8234,34.849,33708.0
2018-10-29 11:25:00,40.81,40.83,40.71,40.74,58946.0,34.8575,34.8746,34.7721,34.7977,58946.0
2018-10-29 11:30:00,40.75,40.8,40.72,40.74,35598.0,34.8063,34.849,34.7807,34.7977,35598.0
2018-10-29 11:35:00,40.75,40.76,40.67,40.73,51594.0,34.8063,34.8148,34.7379,34.7892,51594.0
2018-10-29 11:40:00,40.73,40.75,40.68,40.71,65891.0,34.7892,34.8063,34.7465,34.7721,65891.0
2018-10-29 11:45:00,40.71,40.73,40.69,40.7,29463.0,34.7721,34.7892,34.755,34.7636,29463.0
2018-10-29 11:50:00,40.69,40.69,40.61,40.61,45915.0,34.755,34.755,34.6867,34.6867,45915.0
2018-10-29 11:55:00,40.61,40.61,40.51,40.52,55476.0,34.6867,34.6867,34.6013,34.6098,55476.0
2018-10-29 12:00:00,40.52,40.58,40.5,40.56,92802.0,34.6098,34.6611,34.5927,34.644,92802.0
2018-10-29 12:05:00,40.57,40.61,40.51,40.56,233984.0,34.6525,34.6867,34.6013,34.644,233984.0
2018-10-29 12:10:00,40.56,40.57,40.47,40.55,89657.0,34.644,34.6525,34.5671,34.6354,89657.0
2018-10-29 12:15:00,40.55,40.62,40.52,40.59,115916.0,34.6354,34.6952,34.6098,34.6696,115916.0
2018-10-29 12:20:00,40.59,40.59,40.49,40.53,81405.0,34.6696,34.6696,34.5842,34.6184,81405.0
2018-10-29 12:25:00,40.52,40.6,40.51,40.59,76678.0,34.6098,34.6782,34.6013,34.6696,76678.0
2018-10-29 12:30:00,40.59,40.59,40.49,40.49,55258.0,34.6696,34.6696,34.5842,34.5842,55258.0
2018-10-29 12:35:00,40.5,40.63,40.5,40.58,59185.0,34.5927,34.7038,34.5927,34.6611,59185.0
2018-10-29 12:40:00,40.58,40.67,40.57,40.61,73810.0,34.6611,34.7379,34.6525,34.6867,73810.0
2018-10-29 12:45:00,40.62,40.62,40.52,40.52,59911.0,34.6952,34.6952,34.6098,34.6098,59911.0
2018-10-29 12:50:00,40.52,40.6,40.52,40.55,47256.0,34.6098,34.6782,34.6098,34.6354,47256.0
2018-10-29 12:55:00,40.55,40.55,40.47,40.49,61737.0,34.6354,34.6354,34.5671,34.5842,61737.0
2018-10-29 13:00:00,40.49,40.57,40.47,40.54,205181.0,34.5842,34.6525,34.5671,34.6269,205181.0
2018-10-29 13:05:00,40.55,40.58,40.51,40.58,64782.0,34.6354,34.6611,34.6013,34.6611,64782.0
2018-10-29 13:10:00,40.58,40.59,40.52,40.54,65560.0,34.6611,34.6696,34.6098,34.6269,65560.0
2018-10-29 13:15:00,40.54,40.55,40.47,40.51,47697.0,34.6269,34.6354,34.5671,34.6013,47697.0
2018-10-29 13:20:00,40.5,40.51,40.45,40.46,41849.0,34.5927,34.6013,34.55,34.5586,41849.0
2018-10-29 13:25:00,40.47,40.47,40.41,40.44,50970.0,34.5671,34.5671,34.5159,34.5415,50970.0
2018-10-29 13:30:00,40.44,40.49,40.42,40.48,73312.0,34.5415,34.5842,34.5244,34.5757,73312.0
2018-10-29 13:35:00,40.48,40.49,40.42,40.44,72200.0,34.5757,34.5842,34.5244,34.5415,72200.0
2018-10-29 13:40:00,40.43,40.46,40.37,40.46,51378.0,34.533,34.5586,34.4817,34.5586,51378.0
2018-10-29 13:45:00,40.45,40.5,40.42,40.45,69888.0,34.55,34.5927,34.5244,34.55,69888.0
2018-10-29 13:50:00,40.45,40.51,40.44,40.46,140980.0,34.55,34.6013,34.5415,34.5586,140980.0
2018-10-29 13:55:00,40.47,40.47,40.37,40.38,62919.0,34.5671,34.5671,34.4817,34.4902,62919.0
2018-10-29 14:00:00,40.38,40.38,40.28,40.32,72865.0,34.4902,34.4902,34.4048,34.439,72865.0
2018-10-29 14:05:00,40.32,40.34,40.28,40.3,97205.0,34.439,34.4561,34.4048,34.4219,97205.0
2018-10-29 14:10:00,40.3,40.31,40.17,40.21,129602.0,34.4219,34.4305,34.3109,34.345,129602.0
2018-10-29 14:15:00,40.21,40.26,40.17,40.26,60769.0,34.345,34.3877,34.3109,34.3877,60769.0
2018-10-29 14:20:00,40.26,40.3,40.22,40.29,48264.0,34.3877,34.4219,34.3536,34.4134,48264.0
2018-10-29 14:25:00,40.28,40.37,40.27,40.34,45804.0,34.4048,34.4817,34.3963,34.4561,45804.0
2018-10-29 14:30:00,40.33,40.4,40.32,40.36,53249.0,34.4475,34.5073,34.439,34.4732,53249.0
2018-10-29 14:35:00,40.35,40.41,40.32,40.35,53687.0,34.4646,34.5159,34.439,34.4646,53687.0
2018-10-29 14:40:00,40.35,40.42,40.35,40.39,65897.0,34.4646,34.5244,34.4646,34.4988,65897.0
2018-10-29 14:45:00,40.4,40.41,40.3,40.32,58802.0,34.5073,34.5159,34.4219,34.439,58802.0
2018-10-29 14:50:00,40.32,40.32,40.18,40.22,47882.0,34.439,34.439,34.3194,34.3536,47882.0
2018-10-29 14:55:00,40.22,40.27,40.2,40.25,47199.0,34.3536,34.3963,34.3365,34.3792,47199.0
2018-10-29 15:00:00,40.25,40.27,40.14,40.15,54516.0,34.3792,34.3963,34.2852,34.2938,54516.0
2018-10-29 15:05:00,40.16,40.17,40.04,40.07,110240.0,34.3023,34.3109,34.1998,34.2255,110240.0
2018-10-29 15:10:00,40.07,40.11,39.95,39.98,96226.0,34.2255,34.2596,34.123,34.1486,96226.0
2018-10-29 15:15:00,39.98,40.03,39.9,40.01,169721.0,34.1486,34.1913,34.0803,34.1742,169721.0
2018-10-29 15:20:00,40.0,40.04,39.9,40.03,98509.0,34.1657,34.1998,34.0803,34.1913,98509.0
2018-10-29 15:25:00,40.02,40.06,39.93,39.94,128162.0,34.1828,34.2169,34.1059,34.1144,128162.0
2018-10-29 15:30:00,39.94,40.0,39.85,39.98,201910.0,34.1144,34.1657,34.0375,34.1486,201910.0
2018-10-29 15:35:00,39.98,39.99,39.85,39.89,144798.0,34.1486,34.1571,34.0375,34.0717,144798.0
2018-10-29 15:40:00,39.88,39.88,39.66,39.7,230446.0,34.0632,34.0632,33.8753,33.9094,230446.0
2018-10-29 15:45:00,39.69,40.03,39.67,39.99,256132.0,33.9009,34.1913,33.8838,34.1571,256132.0
2018-10-29 15:50:00,39.99,40.14,39.98,40.12,260971.0,34.1571,34.2852,34.1486,34.2682,260971.0
2018-10-29 15:55:00,40.11,40.24,39.95,40.21,464884.0,34.2596,34.3707,34.123,34.345,464884.0
2018-10-30 09:30:00,41.9,42.06,41.09,41.09,417840.0,35.7885,35.9252,35.0967,35.0967,417840.0
2018-10-30 09:35:00,41.08,41.58,41.08,41.49,163021.0,35.0881,35.5152,35.0881,35.4383,163021.0
2018-10-30 09:40:00,41.51,41.85,41.44,41.71,328870.0,35.4554,35.7458,35.3956,35.6263,328870.0
2018-10-30 09:45:00,41.69,41.71,41.48,41.65,212063.0,35.6092,35.6263,35.4298,35.575,212063.0
2018-10-30 09:50:00,41.65,41.65,41.44,41.58,130958.0,35.575,35.575,35.3956,35.5152,130958.0
2018-10-30 09:55:00,41.59,41.7,41.42,41.5,130387.0,35.5238,35.6177,35.3786,35.4469,130387.0
2018-10-30 10:00:00,41.51,41.52,41.34,41.41,145426.0,35.4554,35.464,35.3102,35.37,145426.0
2018-10-30 10:05:00,41.41,41.48,41.26,41.47,144090.0,35.37,35.4298,35.2419,35.4213,144090.0
2018-10-30 10:10:00,41.47,41.6,41.44,41.58,137883.0,35.4213,35.5323,35.3956,35.5152,137883.0
2018-10-30 10:15:00,41.58,41.86,41.57,41.69,181952.0,35.5152,35.7544,35.5067,35.6092,181952.0
2018-10-30 10:20:00,41.7,41.7,41.45,41.48,190324.0,35.6177,35.6177,35.4042,35.4298,190324.0
2018-10-30 10:25:00,41.48,41.51,41.39,41.4,151288.0,35.4298,35.4554,35.3529,35.3615,151288.0
2018-10-30 10:30:00,41.4,41.56,41.38,41.52,129903.0,35.3615,35.4981,35.3444,35.464,129903.0
2018-10-30 10:35:00,41.52,41.53,41.38,41.51,156880.0,35.464,35.4725,35.3444,35.4554,156880.0
2018-10-30 10:40:00,41.5,41.52,41.38,41.4,172802.0,35.4469,35.464,35.3444,35.3615,172802.0
2018-10-30 10:45:00,41.41,41.5,41.37,41.46,190281.0,35.37,35.4469,35.3358,35.4127,190281.0
2018-10-30 10:50:00,41.46,41.46,41.32,41.37,273007.0,35.4127,35.4127,35.2931,35.3358,273007.0
2018-10-30 10:55:00,41.38,41.39,41.29,41.36,117225.0,35.3444,35.3529,35.2675,35.3273,117225.0
2018-10-30 11:00:00,41.36,41.37,41.21,41.23,104990.0,35.3273,35.3358,35.1992,35.2163,104990.0
2018-10-30 11:05:00,41.22,41.38,41.21,41.36,241834.0,35.2077,35.3444,35.1992,35.3273,241834.0
2018-10-30 11:10:00,41.36,41.41,41.31,41.39,83728.0,35.3273,35.37,35.2846,35.3529,83728.0
2018-10-30 11:15:00,41.38,41.38,41.21,41.24,81767.0,35.3444,35.3444,35.1992,35.2248,81767.0
2018-10-30 11:20:00,41.24,41.35,41.23,41.32,93557.0,35.2248,35.3188,35.2163,35.2931,93557.0
2018-10-30 11:25:00,41.33,41.43,41.27,41.43,138159.0,35.3017,35.3871,35.2504,35.3871,138159.0
2018-10-30 11:30:00,41.44,41.55,41.44,41.46,86842.0,35.3956,35.4896,35.3956,35.4127,86842.0
2018-10-30 11:35:00,41.47,41.53,41.46,41.48,66905.0,35.4213,35.4725,35.4127,35.4298,66905.0
2018-10-30 11:40:00,41.49,41.62,41.48,41.62,102701.0,35.4383,35.5494,35.4298,35.5494,102701.0
2018-10-30 11:45:00,41.63,41.78,41.62,41.77,176421.0,35.5579,35.686,35.5494,35.6775,176421.0
2018-10-30 11:50:00,41.77,41.84,41.63,41.65,74824.0,35.6775,35.7373,35.5579,35.575,74824.0
2018-10-30 11:55:00,41.65,41.69,41.62,41.64,77845.0,35.575,35.6092,35.5494,35.5665,77845.0
2018-10-30 12:00:00,41.64,41.66,41.48,41.57,92574.0,35.5665,35.5835,35.4298,35.5067,92574.0
2018-10-30 12:05:00,41.57,41.84,41.57,41.64,243978.0,35.5067,35.7373,35.5067,35.5665,243978.0
2018-10-30 12:10:00,41.64,41.76,41.54,41.59,101301.0,35.5665,35.669,35.481,35.5238,101301.0
2018-10-30 12:15:00,41.6,41.63,41.5,41.55,82182.0,35.5323,35.5579,35.4469,35.4896,82182.0
2018-10-30 12:20:00,41.55,41.57,41.46,41.55,73083.0,35.4896,35.5067,35.4127,35.4896,73083.0
2018-10-30 12:25:00,41.55,41.61,41.54,41.57,81811.0,35.4896,35.5408,35.481,35.5067,81811.0
2018-10-30 12:30:00,41.57,41.57,41.4,41.41,130859.0,35.5067,35.5067,35.3615,35.37,130859.0
2018-10-30 12:35:00,41.4,41.5,41.39,41.48,122529.0,35.3615,35.4469,35.3529,35.4298,122529.0
2018-10-30 12:40:00,41.47,41.56,41.47,41.52,106036.0,35.4213,35.4981,35.4213,35.464,106036.0
2018-10-30 12:45:00,41.52,41.62,41.47,41.61,76691.0,35.464,35.5494,35.4213,35.5408,76691.0
2018-10-30 12:50:00,41.61,41.65,41.57,41.59,94151.0,35.5408,35.575,35.5067,35.5238,94151.0
2018-10-30 12:55:00,41.58,41.6,41.52,41.54,114123.0,35.5152,35.5323,35.464,35.481,114123.0
2018-10-30 13:00:00,41.55,41.67,41.54,41.66,94900.0,35.4896,35.5921,35.481,35.5835,94900.0
2018-10-30 13:05:00,41.67,41.78,41.66,41.69,126271.0,35.5921,35.686,35.5835,35.6092,126271.0
2018-10-30 13:10:00,41.68,41.7,41.6,41.6,98236.0,35.6006,35.6177,35.5323,35.5323,98236.0
2018-10-30 13:15:00,41.61,41.72,41.6,41.67,98796.0,35.5408,35.6348,35.5323,35.5921,98796.0
2018-10-30 13:20:00,41.67,41.76,41.66,41.69,79496.0,35.5921,35.669,35.5835,35.6092,79496.0
2018-10-30 13:25:00,41.69,41.7,41.59,41.61,100132.0,35.6092,35.6177,35.5238,35.5408,100132.0
2018-10-30 13:30:00,41.6,41.7,41.59,41.69,94386.0,35.5323,35.6177,35.5238,35.6092,94386.0
2018-10-30 13:35:00,41.69,41.8,41.67,41.8,71488.0,35.6092,35.7031,35.5921,35.7031,71488.0
2018-10-30 13:40:00,41.8,41.92,41.8,41.92,69081.0,35.7031,35.8056,35.7031,35.8056,69081.0
2018-10-30 13:45:00,41.92,42.0,41.91,41.98,104945.0,35.8056,35.874,35.7971,35.8569,104945.0
2018-10-30 13:50:00,41.99,42.08,41.96,42.07,84527.0,35.8654,35.9423,35.8398,35.9337,84527.0
2018-10-30 13:55:00,42.07,42.15,42.06,42.13,128348.0,35.9337,36.0021,35.9252,35.985,128348.0
2018-10-30 14:00:00,42.14,42.17,41.96,42.0,103062.0,35.9935,36.0192,35.8398,35.874,103062.0
2018-10-30 14:05:00,42.01,42.04,41.87,41.89,97068.0,35.8825,35.9081,35.7629,35.78,97068.0
2018-10-30 14:10:00,41.88,41.88,41.8,41.8,86828.0,35.7715,35.7715,35.7031,35.7031,86828.0
2018-10-30 14:15:00,41.81,41.84,41.77,41.83,82449.0,35.7117,35.7373,35.6775,35.7287,82449.0
2018-10-30 14:20:00,41.84,41.92,41.82,41.83,87787.0,35.7373,35.8056,35.7202,35.7287,87787.0
2018-10-30 14:25:00,41.84,41.92,41.7,41.77,126526.0,35.7373,35.8056,35.6177,35.6775,126526.0
2018-10-30 14:30:00,41.77,41.84,41.67,41.84,258066.0,35.6775,35.7373,35.5921,35.7373,258066.0
2018-10-30 14:35:00,41.83,41.84,41.7,41.7,125492.0,35.7287,35.7373,35.6177,35.6177,125492.0
2018-10-30 14:40:00,41.7,41.71,41.54,41.62,214232.0,35.6177,35.6263,35.481,35.5494,214232.0
2018-10-30 14:45:00,41.61,41.65,41.56,41.59,126255.0,35.5408,35.575,35.4981,35.5238,126255.0
2018-10-30 14:50:00,41.59,41.76,41.59,41.68,291261.0,35.5238,35.669,35.5238,35.6006,291261.0
2018-10-30 14:55:00,41.68,41.76,41.67,41.71,178302.0,35.6006,35.669,35.5921,35.6263,178302.0
2018-10-30 15:00:00,41.72,41.75,41.65,41.68,132318.0,35.6348,35.6604,35.575,35.6006,132318.0
2018-10-30 15:05:00,41.69,41.78,41.64,41.74,201392.0,35.6092,35.686,35.5665,35.6519,201392.0
2018-10-30 15:10:00,41.74,41.88,41.72,41.79,127173.0,35.6519,35.7715,35.6348,35.6946,127173.0
2018-10-30 15:15:00,41.8,41.85,41.75,41.76,142507.0,35.7031,35.7458,35.6604,35.669,142507.0
2018-10-30 15:20:00,41.76,41.8,41.69,41.78,135363.0,35.669,35.7031,35.6092,35.686,135363.0
2018-10-30 15:25:00,41.77,41.91,41.76,41.89,165891.0,35.6775,35.7971,35.669,35.78,165891.0
2018-10-30 15:30:00,41.9,41.91,41.74,41.89,196238.0,35.7885,35.7971,35.6519,35.78,196238.0
2018-10-30 15:35:00,41.88,41.89,41.78,41.8,186712.0,35.7715,35.78,35.686,35.7031,186712.0
2018-10-30 15:40:00,41.8,41.95,41.8,41.91,217792.0,35.7031,35.8312,35.7031,35.7971,217792.0
2018-10-30 15:45:00,41.9,41.97,41.83,41.94,264462.0,35.7885,35.8483,35.7287,35.8227,264462.0
2018-10-30 15:50:00,41.93,42.13,41.93,42.13,615405.0,35.8142,35.985,35.8142,35.985,615405.0
2018-10-30 15:55:00,42.13,42.14,42.05,42.12,909278.0,35.985,35.9935,35.9167,35.9765,909278.0
2018-10-31 09:30:00,42.08,42.11,41.82,41.83,267712.0,35.9423,35.9679,35.7202,35.7287,267712.0
2018-10-31 09:35:00,41.84,41.86,41.72,41.77,129877.0,35.7373,35.7544,35.6348,35.6775,129877.0
2018-10-31 09:40:00,41.77,41.87,41.6,41.66,179024.0,35.6775,35.7629,35.5323,35.5835,179024.0
2018-10-31 09:45:00,41.65,41.66,41.44,41.56,249702.0,35.575,35.5835,35.3956,35.4981,249702.0
2018-10-31 09:50:00,41.56,41.64,41.5,41.5,123405.0,35.4981,35.5665,35.4469,35.4469,123405.0
2018-10-31 09:55:00,41.5,41.53,41.41,41.46,133900.0,35.4469,35.4725,35.37,35.4127,133900.0
2018-10-31 10:00:00,41.46,41.46,41.29,41.3,300731.0,35.4127,35.4127,35.2675,35.2761,300731.0
2018-10-31 10:05:00,41.3,41.32,41.2,41.26,176176.0,35.2761,35.2931,35.1906,35.2419,176176.0
2018-10-31 10:10:00,41.26,41.29,41.15,41.18,139059.0,35.2419,35.2675,35.1479,35.1736,139059.0
2018-10-31 10:15:00,41.18,41.23,41.13,41.16,124532.0,35.1736,35.2163,35.1309,35.1565,124532.0
2018-10-31 10:20:00,41.16,41.23,41.09,41.22,140359.0,35.1565,35.2163,35.0967,35.2077,140359.0
2018-10-31 10:25:00,41.22,41.24,41.17,41.21,257817.0,35.2077,35.2248,35.165,35.1992,257817.0
2018-10-31 10:30:00,41.21,41.26,41.17,41.25,81073.0,35.1992,35.2419,35.165,35.2333,81073.0
2018-10-31 10:35:00,41.24,41.27,41.21,41.26,104664.0,35.2248,35.2504,35.1992,35.2419,104664.0
2018-10-31 10:40:00,41.26,41.39,41.25,41.33,122089.0,35.2419,35.3529,35.2333,35.3017,122089.0
2018-10-31 10:45:00,41.33,41.43,41.32,41.42,99223.0,35.3017,35.3871,35.2931,35.3786,99223.0
2018-10-31 10:50:00,41.43,41.5,41.41,41.48,113513.0,35.3871,35.4469,35.37,35.4298,113513.0
2018-10-31 10:55:00,41.48,41.52,41.44,41.49,167702.0,35.4298,35.464,35.3956,35.4383,167702.0
2018-10-31 11:00:00,41.48,41.48,41.38,41.4,160294.0,35.4298,35.4298,35.3444,35.3615,160294.0
2018-10-31 11:05:00,41.39,41.58,41.39,41.51,199446.0,35.3529,35.5152,35.3529,35.4554,199446.0
2018-10-31 11:10:00,41.51,41.54,41.49,41.5,132863.0,35.4554,35.481,35.4383,35.4469,132863.0
2018-10-31 11:15:00,41.5,41.52,41.39,41.41,135311.0,35.4469,35.464,35.3529,35.37,135311.0
2018-10-31 11:20:00,41.41,41.44,41.32,41.34,103064.0,35.37,35.3956,35.2931,35.3102,103064.0
2018-10-31 11:25:00,41.34,41.4,41.34,41.39,88142.0,35.3102,35.3615,35.3102,35.3529,88142.0
2018-10-31 11:30:00,41.38,41.43,41.36,41.37,146692.0,35.3444,35.3871,35.3273,35.3358,146692.0
2018-10-31 11:35:00,41.37,41.39,41.31,41.38,71876.0,35.3358,35.3529,35.2846,35.3444,71876.0
2018-10-31 11:40:00,41.37,41.4,41.31,41.37,178574.0,35.3358,35.3615,35.2846,35.3358,178574.0
2018-10-31 11:45:00,41.37,41.39,41.31,41.34,120014.0,35.3358,35.3529,35.2846,35.3102,120014.0
2018-10-31 11:50:00,41.34,41.4,41.29,41.4,442712.0,35.3102,35.3615,35.2675,35.3615,442712.0
2018-10-31 11:55:00,41.4,41.43,41.38,41.4,292600.0,35.3615,35.3871,35.3444,35.3615,292600.0
2018-10-31 12:00:00,41.4,41.43,41.33,41.41,79574.0,35.3615,35.3871,35.3017,35.37,79574.0
2018-10-31 12:05:00,41.4,41.45,41.38,41.45,81787.0,35.3615,35.4042,35.3444,35.4042,81787.0
2018-10-31 12:10:00,41.45,41.52,41.45,41.5,72721.0,35.4042,35.464,35.4042,35.4469,72721.0
2018-10-31 12:15:00,41.5,41.52,41.44,41.47,98938.0,35.4469,35.464,35.3956,35.4213,98938.0
2018-10-31 12:20:00,41.47,41.5,41.46,41.49,37259.0,35.4213,35.4469,35.4127,35.4383,37259.0
2018-10-31 12:25:00,41.48,41.61,41.48,41.59,104128.0,35.4298,35.5408,35.4298,35.5238,104128.0
2018-10-31 12:30:00,41.59,41.66,41.56,41.64,127094.0,35.5238,35.5835,35.4981,35.5665,127094.0
2018-10-31 12:35:00,41.64,41.65,41.6,41.62,49454.0,35.5665,35.575,35.5323,35.5494,49454.0
2018-10-31 12:40:00,41.63,41.73,41.61,41.72,85439.0,35.5579,35.6433,35.5408,35.6348,85439.0
2018-10-31 12:45:00,41.72,41.77,41.72,41.76,65304.0,35.6348,35.6775,35.6348,35.669,65304.0
2018-10-31 12:50:00,41.75,41.82,41.72,41.82,85195.0,35.6604,35.7202,35.6348,35.7202,85195.0
2018-10-31 12:55:00,41.82,41.85,41.8,41.82,71111.0,35.7202,35.7458,35.7031,35.7202,71111.0
2018-10-31 13:00:00,41.81,41.83,41.78,41.81,53359.0,35.7117,35.7287,35.686,35.7117,53359.0
2018-10-31 13:05:00,41.81,41.83,41.76,41.77,125123.0,35.7117,35.7287,35.669,35.6775,125123.0
2018-10-31 13:10:00,41.77,41.85,41.76,41.79,95668.0,35.6775,35.7458,35.669,35.6946,95668.0
2018-10-31 13:15:00,41.79,41.82,41.74,41.8,119956.0,35.6946,35.7202,35.6519,35.7031,119956.0
2018-10-31 13:20:00,41.78,41.8,41.74,41.76,86449.0,35.686,35.7031,35.6519,35.669,86449.0
2018-10-31 13:25:00,41.77,41.78,41.73,41.75,49718.0,35.6775,35.686,35.6433,35.6604,49718.0
2018-10-31 13:30:00,41.74,41.81,41.74,41.77,63247.0,35.6519,35.7117,35.6519,35.6775,63247.0
2018-10-31 13:35:00,41.77,41.81,41.73,41.8,107920.0,35.6775,35.7117,35.6433,35.7031,107920.0
2018-10-31 13:40:00,41.8,41.89,41.76,41.88,56642.0,35.7031,35.78,35.669,35.7715,56642.0
2018-10-31 13:45:00,41.88,41.92,41.88,41.92,66485.0,35.7715,35.8056,35.7715,35.8056,66485.0
2018-10-31 13:50:00,41.92,41.95,41.89,41.93,72144.0,35.8056,35.8312,35.78,35.8142,72144.0
2018-10-31 13:55:00,41.93,41.98,41.9,41.95,66139.0,35.8142,35.8569,35.7885,35.8312,66139.0
2018-10-31 14:00:00,41.96,42.0,41.91,41.98,77912.0,35.8398,35.874,35.7971,35.8569,77912.0
2018-10-31 14:05:00,41.97,42.02,41.94,41.94,60018.0,35.8483,35.891,35.8227,35.8227,60018.0
2018-10-31 14:10:00,41.95,42.12,41.95,42.11,133164.0,35.8312,35.9765,35.8312,35.9679,133164.0
2018-10-31 14:15:00,42.11,42.18,42.08,42.17,112345.0,35.9679,36.0277,35.9423,36.0192,112345.0
2018-10-31 14:20:00,42.18,42.19,42.11,42.15,88188.0,36.0277,36.0362,35.9679,36.0021,88188.0
2018-10-31 14:25:00,42.14,42.2,42.13,42.17,96210.0,35.9935,36.0448,35.985,36.0192,96210.0
2018-10-31 14:30:00,42.17,42.19,42.11,42.18,123007.0,36.0192,36.0362,35.9679,36.0277,123007.0
2018-10-31 14:35:00,42.16,42.26,42.15,42.25,196332.0,36.0106,36.096,36.0021,36.0875,196332.0
2018-10-31 14:40:00,42.24,42.28,42.19,42.19,81793.0,36.0789,36.1131,36.0362,36.0362,81793.0
2018-10-31 14:45:00,42.19,42.25,42.15,42.16,88945.0,36.0362,36.0875,36.0021,36.0106,88945.0
2018-10-31 14:50:00,42.16,42.21,42.14,42.19,86780.0,36.0106,36.0533,35.9935,36.0362,86780.0
2018-10-31 14:55:00,42.18,42.29,42.18,42.28,91545.0,36.0277,36.1217,36.0277,36.1131,91545.0
2018-10-31 15:00:00,42.27,42.31,42.24,42.26,158080.0,36.1046,36.1387,36.0789,36.096,158080.0
2018-10-31 15:05:00,42.25,42.29,42.2,42.2,129200.0,36.0875,36.1217,36.0448,36.0448,129200.0
2018-10-31 15:10:00,42.19,42.32,42.19,42.31,110163.0,36.0362,36.1473,36.0362,36.1387,110163.0
2018-10-31 15:15:00,42.31,42.33,42.23,42.29,148472.0,36.1387,36.1558,36.0704,36.1217,148472.0
2018-10-31 15:20:00,42.28,42.32,42.15,42.2,187897.0,36.1131,36.1473,36.0021,36.0448,187897.0
2018-10-31 15:25:00,42.2,42.21,42.12,42.18,153149.0,36.0448,36.0533,35.9765,36.0277,153149.0
2018-10-31 15:30:00,42.18,42.18,42.08,42.1,142895.0,36.0277,36.0277,35.9423,35.9594,142895.0
2018-10-31 15:35:00,42.1,42.12,41.95,41.96,159360.0,35.9594,35.9765,35.8312,35.8398,159360.0
2018-10-31 15:40:00,41.97,42.0,41.92,41.93,194987.0,35.8483,35.874,35.8056,35.8142,194987.0
2018-10-31 15:45:00,41.93,41.99,41.81,41.84,296481.0,35.8142,35.8654,35.7117,35.7373,296481.0
2018-10-31 15:50:00,41.84,41.91,41.84,41.86,306334.0,35.7373,35.7971,35.7373,35.7544,306334.0
2018-10-31 15:55:00,41.86,42.04,41.86,41.98,1018053.0,35.7544,35.9081,35.7544,35.8569,1018053.0
2018-11-01 09:30:00,42.03,42.16,41.9,42.07,306016.0,35.8996,36.0106,35.7885,35.9337,306016.0
2018-11-01 09:35:00,42.05,42.09,41.95,42.04,202710.0,35.9167,35.9508,35.8312,35.9081,202710.0
2018-11-01 09:40:00,42.04,42.18,41.99,42.0,190046.0,35.9081,36.0277,35.8654,35.874,190046.0
2018-11-01 09:45:00,41.99,42.14,41.97,42.07,245761.0,35.8654,35.9935,35.8483,35.9337,245761.0
2018-11-01 09:50:00,42.07,42.12,42.0,42.11,130112.0,35.9337,35.9765,35.874,35.9679,130112.0
2018-11-01 09:55:00,42.11,42.16,42.0,42.0,88113.0,35.9679,36.0106,35.874,35.874,88113.0
2018-11-01 10:00:00,42.0,42.0,41.88,41.89,136858.0,35.874,35.874,35.7715,35.78,136858.0
2018-11-01 10:05:00,41.9,42.09,41.9,42.05,155060.0,35.7885,35.9508,35.7885,35.9167,155060.0
2018-11-01 10:10:00,42.04,42.09,41.98,41.98,133101.0,35.9081,35.9508,35.8569,35.8569,133101.0
2018-11-01 10:15:00,41.98,42.02,41.92,41.94,55555.0,35.8569,35.891,35.8056,35.8227,55555.0
2018-11-01 10:20:00,41.94,42.0,41.91,41.99,86678.0,35.8227,35.874,35.7971,35.8654,86678.0
2018-11-01 10:25:00,41.99,42.11,41.97,42.1,72415.0,35.8654,35.9679,35.8483,35.9594,72415.0
2018-11-01 10:30:00,42.11,42.2,42.08,42.12,112495.0,35.9679,36.0448,35.9423,35.9765,112495.0
2018-11-01 10:35:00,42.12,42.15,42.02,42.04,82034.0,35.9765,36.0021,35.891,35.9081,82034.0
2018-11-01 10:40:00,42.04,42.11,41.99,42.06,76366.0,35.9081,35.9679,35.8654,35.9252,76366.0
2018-11-01 10:45:00,42.06,42.14,42.04,42.14,69169.0,35.9252,35.9935,35.9081,35.9935,69169.0
2018-11-01 10:50:00,42.13,42.25,42.13,42.19,71106.0,35.985,36.0875,35.985,36.0362,71106.0
2018-11-01 10:55:00,42.2,42.27,42.17,42.27,76391.0,36.0448,36.1046,36.0192,36.1046,76391.0
2018-11-01 11:00:00,42.28,42.32,42.16,42.23,75702.0,36.1131,36.1473,36.0106,36.0704,75702.0
2018-11-01 11:05:00,42.24,42.3,42.23,42.25,76187.0,36.0789,36.1302,36.0704,36.0875,76187.0
2018-11-01 11:10:00,42.25,42.37,42.23,42.35,73544.0,36.0875,36.19,36.0704,36.1729,73544.0
2018-11-01 11:15:00,42.36,42.46,42.31,42.46,95946.0,36.1814,36.2669,36.1387,36.2669,95946.0
2018-11-01 11:20:00,42.46,42.52,42.4,42.4,102072.0,36.2669,36.3181,36.2156,36.2156,102072.0
2018-11-01 11:25:00,42.4,42.45,42.37,42.42,109177.0,36.2156,36.2583,36.19,36.2327,109177.0
2018-11-01 11:30:00,42.43,42.5,42.4,42.43,120076.0,36.2412,36.301,36.2156,36.2412,120076.0
2018-11-01 11:35:00,42.42,42.47,42.38,42.46,159141.0,36.2327,36.2754,36.1985,36.2669,159141.0
2018-11-01 11:40:00,42.46,42.52,42.44,42.49,158331.0,36.2669,36.3181,36.2498,36.2925,158331.0
2018-11-01 11:45:00,42.5,42.52,42.44,42.47,102378.0,36.301,36.3181,36.2498,36.2754,102378.0
2018-11-01 11:50:00,42.47,42.49,42.45,42.48,83146.0,36.2754,36.2925,36.2583,36.2839,83146.0
2018-11-01 11:55:00,42.49,42.66,42.45,42.64,264178.0,36.2925,36.4377,36.2583,36.4206,264178.0
2018-11-01 12:00:00,42.65,42.66,42.56,42.61,93984.0,36.4291,36.4377,36.3523,36.395,93984.0
2018-11-01 12:05:00,42.61,42.72,42.56,42.72,199658.0,36.395,36.4889,36.3523,36.4889,199658.0
2018-11-01 12:10:00,42.72,42.72,42.59,42.63,137711.0,36.4889,36.4889,36.3779,36.4121,137711.0
2018-11-01 12:15:00,42.62,42.64,42.51,42.52,64750.0,36.4035,36.4206,36.3096,36.3181,64750.0
2018-11-01 12:20:00,42.51,42.53,42.46,42.47,53144.0,36.3096,36.3266,36.2669,36.2754,53144.0
2018-11-01 12:25:00,42.48,42.57,42.46,42.55,82088.0,36.2839,36.3608,36.2669,36.3437,82088.0
2018-11-01 12:30:00,42.54,42.57,42.49,42.56,53593.0,36.3352,36.3608,36.2925,36.3523,53593.0
2018-11-01 12:35:00,42.56,42.56,42.49,42.52,55533.0,36.3523,36.3523,36.2925,36.3181,55533.0
2018-11-01 12:40:00,42.52,42.6,42.5,42.56,79403.0,36.3181,36.3864,36.301,36.3523,79403.0
2018-11-01 12:45:00,42.56,42.61,42.53,42.61,67812.0,36.3523,36.395,36.3266,36.395,67812.0
2018-11-01 12:50:00,42.61,42.62,42.55,42.57,57030.0,36.395,36.4035,36.3437,36.3608,57030.0
2018-11-01 12:55:00,42.57,42.6,42.53,42.6,75506.0,36.3608,36.3864,36.3266,36.3864,75506.0
2018-11-01 13:00:00,42.6,42.61,42.54,42.54,75540.0,36.3864,36.395,36.3352,36.3352,75540.0
2018-11-01 13:05:00,42.55,42.59,42.5,42.5,61187.0,36.3437,36.3779,36.301,36.301,61187.0
2018-11-01 13:10:00,42.5,42.54,42.49,42.51,55125.0,36.301,36.3352,36.2925,36.3096,55125.0
2018-11-01 13:15:00,42.51,42.55,42.49,42.52,78108.0,36.3096,36.3437,36.2925,36.3181,78108.0
2018-11-01 13:20:00,42.53,42.53,42.44,42.47,60497.0,36.3266,36.3266,36.2498,36.2754,60497.0
2018-11-01 13:25:00,42.47,42.5,42.44,42.5,54036.0,36.2754,36.301,36.2498,36.301,54036.0
2018-11-01 13:30:00,42.5,42.51,42.43,42.44,52640.0,36.301,36.3096,36.2412,36.2498,52640.0
2018-11-01 13:35:00,42.44,42.46,42.39,42.43,44101.0,36.2498,36.2669,36.2071,36.2412,44101.0
2018-11-01 13:40:00,42.42,42.44,42.38,42.41,49160.0,36.2327,36.2498,36.1985,36.2242,49160.0
2018-11-01 13:45:00,42.42,42.44,42.33,42.37,66005.0,36.2327,36.2498,36.1558,36.19,66005.0
2018-11-01 13:50:00,42.37,42.4,42.33,42.39,53958.0,36.19,36.2156,36.1558,36.2071,53958.0
2018-11-01 13:55:00,42.39,42.42,42.36,42.38,38131.0,36.2071,36.2327,36.1814,36.1985,38131.0
2018-11-01 14:00:00,42.39,42.39,42.31,42.31,46742.0,36.2071,36.2071,36.1387,36.1387,46742.0
2018-11-01 14:05:00,42.31,42.31,42.24,42.27,76483.0,36.1387,36.1387,36.0789,36.1046,76483.0
2018-11-01 14:10:00,42.27,42.3,42.24,42.25,47226.0,36.1046,36.1302,36.0789,36.0875,47226.0
2018-11-01 14:15:00,42.25,42.27,42.2,42.2,51160.0,36.0875,36.1046,36.0448,36.0448,51160.0
2018-11-01 14:20:00,42.21,42.21,42.11,42.16,80284.0,36.0533,36.0533,35.9679,36.0106,80284.0
2018-11-01 14:25:00,42.15,42.18,42.14,42.15,52576.0,36.0021,36.0277,35.9935,36.0021,52576.0
2018-11-01 14:30:00,42.15,42.19,42.13,42.15,58582.0,36.0021,36.0362,35.985,36.0021,58582.0
2018-11-01 14:35:00,42.15,42.17,42.06,42.09,67348.0,36.0021,36.0192,35.9252,35.9508,67348.0
2018-11-01 14:40:00,42.08,42.09,42.05,42.07,29674.0,35.9423,35.9508,35.9167,35.9337,29674.0
2018-11-01 14:45:00,42.07,42.13,42.07,42.13,35771.0,35.9337,35.985,35.9337,35.985,35771.0
2018-11-01 14:50:00,42.13,42.14,42.1,42.12,33075.0,35.985,35.9935,35.9594,35.9765,33075.0
2018-11-01 14:55:00,42.13,42.19,42.13,42.16,45382.0,35.985,36.0362,35.985,36.0106,45382.0
2018-11-01 15:00:00,42.16,42.22,42.14,42.19,51257.0,36.0106,36.0619,35.9935,36.0362,51257.0
2018-11-01 15:05:00,42.18,42.2,42.12,42.17,48628.0,36.0277,36.0448,35.9765,36.0192,48628.0
2018-11-01 15:10:00,42.17,42.18,42.1,42.12,51215.0,36.0192,36.0277,35.9594,35.9765,51215.0
2018-11-01 15:15:00,42.12,42.13,42.08,42.12,40062.0,35.9765,35.985,35.9423,35.9765,40062.0
2018-11-01 15:20:00,42.13,42.15,42.09,42.15,54862.0,35.985,36.0021,35.9508,36.0021,54862.0
2018-11-01 15:25:00,42.15,42.23,42.15,42.23,51489.0,36.0021,36.0704,36.0021,36.0704,51489.0
2018-11-01 15:30:00,42.22,42.22,42.14,42.19,73043.0,36.0619,36.0619,35.9935,36.0362,73043.0
2018-11-01 15:35:00,42.19,42.25,42.18,42.24,68610.0,36.0362,36.0875,36.0277,36.0789,68610.0
2018-11-01 15:40:00,42.24,42.33,42.22,42.32,99160.0,36.0789,36.1558,36.0619,36.1473,99160.0
2018-11-01 15:45:00,42.32,42.34,42.28,42.34,110101.0,36.1473,36.1644,36.1131,36.1644,110101.0
2018-11-01 15:50:00,42.33,42.36,42.2,42.21,345882.0,36.1558,36.1814,36.0448,36.0533,345882.0
2018-11-01 15:55:00,42.21,42.39,42.21,42.35,970748.0,36.0533,36.2071,36.0533,36.1729,970748.0
2018-11-02 09:30:00,42.26,42.36,41.79,41.9,285601.0,36.096,36.1814,35.6946,35.7885,285601.0
2018-11-02 09:35:00,41.9,41.92,41.77,41.81,121838.0,35.7885,35.8056,35.6775,35.7117,121838.0
2018-11-02 09:40:00,41.82,41.83,41.61,41.7,224370.0,35.7202,35.7287,35.5408,35.6177,224370.0
2018-11-02 09:45:00,41.71,41.73,41.59,41.68,212985.0,35.6263,35.6433,35.5238,35.6006,212985.0
2018-11-02 09:50:00,41.69,41.76,41.57,41.59,112328.0,35.6092,35.669,35.5067,35.5238,112328.0
2018-11-02 09:55:00,41.59,41.76,41.56,41.68,159581.0,35.5238,35.669,35.4981,35.6006,159581.0
2018-11-02 10:00:00,41.69,41.73,41.65,41.65,96104.0,35.6092,35.6433,35.575,35.575,96104.0
2018-11-02 10:05:00,41.65,41.71,41.63,41.67,87874.0,35.575,35.6263,35.5579,35.5921,87874.0
2018-11-02 10:10:00,41.67,41.9,41.66,41.85,104043.0,35.5921,35.7885,35.5835,35.7458,104043.0
2018-11-02 10:15:00,41.85,41.96,41.83,41.94,88611.0,35.7458,35.8398,35.7287,35.8227,88611.0
2018-11-02 10:20:00,41.95,42.05,41.94,42.01,132159.0,35.8312,35.9167,35.8227,35.8825,132159.0
2018-11-02 10:25:00,42.0,42.02,41.88,41.88,77335.0,35.874,35.891,35.7715,35.7715,77335.0
2018-11-02 10:30:00,41.87,41.93,41.8,41.81,68409.0,35.7629,35.8142,35.7031,35.7117,68409.0
2018-11-02 10:35:00,41.81,41.86,41.78,41.78,37980.0,35.7117,35.7544,35.686,35.686,37980.0
2018-11-02 10:40:00,41.78,41.78,41.65,41.66,58973.0,35.686,35.686,35.575,35.5835,58973.0
2018-11-02 10:45:00,41.66,41.67,41.55,41.55,137970.0,35.5835,35.5921,35.4896,35.4896,137970.0
2018-11-02 10:50:00,41.55,41.6,41.53,41.57,62888.0,35.4896,35.5323,35.4725,35.5067,62888.0
2018-11-02 10:55:00,41.58,41.68,41.55,41.67,64098.0,35.5152,35.6006,35.4896,35.5921,64098.0
2018-11-02 11:00:00,41.67,41.69,41.57,41.57,75411.0,35.5921,35.6092,35.5067,35.5067,75411.0
2018-11-02 11:05:00,41.57,41.66,41.56,41.64,73889.0,35.5067,35.5835,35.4981,35.5665,73889.0
2018-11-02 11:10:00,41.64,41.7,41.55,41.55,62567.0,35.5665,35.6177,35.4896,35.4896,62567.0
2018-11-02 11:15:00,41.55,41.57,41.49,41.52,60461.0,35.4896,35.5067,35.4383,35.464,60461.0
2018-11-02 11:20:00,41.51,41.52,41.43,41.46,74726.0,35.4554,35.464,35.3871,35.4127,74726.0
2018-11-02 11:25:00,41.46,41.46,41.37,41.41,73061.0,35.4127,35.4127,35.3358,35.37,73061.0
2018-11-02 11:30:00,41.41,41.43,41.33,41.37,130863.0,35.37,35.3871,35.3017,35.3358,130863.0
2018-11-02 11:35:00,41.37,41.43,41.34,41.41,66535.0,35.3358,35.3871,35.3102,35.37,66535.0
2018-11-02 11:40:00,41.42,41.43,41.34,41.35,80180.0,35.3786,35.3871,35.3102,35.3188,80180.0
2018-11-02 11:45:00,41.36,41.39,41.33,41.35,85050.0,35.3273,35.3529,35.3017,35.3188,85050.0
2018-11-02 11:50:00,41.36,41.42,41.35,41.39,80328.0,35.3273,35.3786,35.3188,35.3529,80328.0
2018-11-02 11:55:00,41.39,41.45,41.36,41.45,59498.0,35.3529,35.4042,35.3273,35.4042,59498.0
2018-11-02 12:00:00,41.45,41.5,41.44,41.46,92619.0,35.4042,35.4469,35.3956,35.4127,92619.0
2018-11-02 12:05:00,41.45,41.56,41.45,41.46,72031.0,35.4042,35.4981,35.4042,35.4127,72031.0
2018-11-02 12:10:00,41.45,41.48,41.42,41.47,48138.0,35.4042,35.4298,35.3786,35.4213,48138.0
2018-11-02 12:15:00,41.47,41.56,41.47,41.56,48085.0,35.4213,35.4981,35.4213,35.4981,48085.0
2018-11-02 12:20:00,41.56,41.58,41.52,41.53,39305.0,35.4981,35.5152,35.464,35.4725,39305.0
2018-11-02 12:25:00,41.53,41.64,41.52,41.63,39543.0,35.4725,35.5665,35.464,35.5579,39543.0
2018-11-02 12:30:00,41.62,41.64,41.48,41.48,136068.0,35.5494,35.5665,35.4298,35.4298,136068.0
2018-11-02 12:35:00,41.49,41.56,41.49,41.55,147245.0,35.4383,35.4981,35.4383,35.4896,147245.0
2018-11-02 12:40:00,41.55,41.6,41.54,41.6,114896.0,35.4896,35.5323,35.481,35.5323,114896.0
2018-11-02 12:45:00,41.6,41.62,41.57,41.6,187208.0,35.5323,35.5494,35.5067,35.5323,187208.0
2018-11-02 12:50:00,41.61,41.61,41.56,41.57,170630.0,35.5408,35.5408,35.4981,35.5067,170630.0
2018-11-02 12:55:00,41.57,41.59,41.48,41.59,114621.0,35.5067,35.5238,35.4298,35.5238,114621.0
2018-11-02 13:00:00,41.58,41.61,41.57,41.6,85337.0,35.5152,35.5408,35.5067,35.5323,85337.0
2018-11-02 13:05:00,41.59,41.66,41.55,41.63,81245.0,35.5238,35.5835,35.4896,35.5579,81245.0
2018-11-02 13:10:00,41.63,41.7,41.61,41.68,76120.0,35.5579,35.6177,35.5408,35.6006,76120.0
2018-11-02 13:15:00,41.68,41.69,41.62,41.67,49929.0,35.6006,35.6092,35.5494,35.5921,49929.0
2018-11-02 13:20:00,41.67,41.71,41.62,41.66,60203.0,35.5921,35.6263,35.5494,35.5835,60203.0
2018-11-02 13:25:00,41.65,41.7,41.63,41.7,37088.0,35.575,35.6177,35.5579,35.6177,37088.0
2018-11-02 13:30:00,41.69,41.71,41.66,41.7,35838.0,35.6092,35.6263,35.5835,35.6177,35838.0
2018-11-02 13:35:00,41.71,41.71,41.66,41.68,39008.0,35.6263,35.6263,35.5835,35.6006,39008.0
2018-11-02 13:40:00,41.67,41.75,41.64,41.72,62420.0,35.5921,35.6604,35.5665,35.6348,62420.0
2018-11-02 13:45:00,41.72,41.75,41.68,41.68,48263.0,35.6348,35.6604,35.6006,35.6006,48263.0
2018-11-02 13:50:00,41.68,41.7,41.62,41.65,84826.0,35.6006,35.6177,35.5494,35.575,84826.0
2018-11-02 13:55:00,41.65,41.68,41.63,41.68,42447.0,35.575,35.6006,35.5579,35.6006,42447.0
2018-11-02 14:00:00,41.66,41.7,41.66,41.69,65689.0,35.5835,35.6177,35.5835,35.6092,65689.0
2018-11-02 14:05:00,41.7,41.73,41.66,41.7,80688.0,35.6177,35.6433,35.5835,35.6177,80688.0
2018-11-02 14:10:00,41.7,41.72,41.68,41.7,48378.0,35.6177,35.6348,35.6006,35.6177,48378.0
2018-11-02 14:15:00,41.7,41.77,41.69,41.76,101124.0,35.6177,35.6775,35.6092,35.669,101124.0
2018-11-02 14:20:00,41.76,41.84,41.74,41.83,90290.0,35.669,35.7373,35.6519,35.7287,90290.0
2018-11-02 14:25:00,41.84,42.17,41.83,42.14,329609.0,35.7373,36.0192,35.7287,35.9935,329609.0
2018-11-02 14:30:00,42.13,42.18,41.99,42.05,323623.0,35.985,36.0277,35.8654,35.9167,323623.0
2018-11-02 14:35:00,42.05,42.11,42.03,42.05,108049.0,35.9167,35.9679,35.8996,35.9167,108049.0
2018-11-02 14:40:00,42.05,42.07,41.99,42.0,86231.0,35.9167,35.9337,35.8654,35.874,86231.0
2018-11-02 14:45:00,42.01,42.01,41.94,41.96,65451.0,35.8825,35.8825,35.8227,35.8398,65451.0
2018-11-02 14:50:00,41.97,42.0,41.92,41.93,101570.0,35.8483,35.874,35.8056,35.8142,101570.0
2018-11-02 14:55:00,41.93,41.94,41.86,41.87,90112.0,35.8142,35.8227,35.7544,35.7629,90112.0
2018-11-02 15:00:00,41.88,41.9,41.8,41.85,80562.0,35.7715,35.7885,35.7031,35.7458,80562.0
2018-11-02 15:05:00,41.86,41.9,41.83,41.89,52398.0,35.7544,35.7885,35.7287,35.78,52398.0
2018-11-02 15:10:00,41.89,41.99,41.88,41.93,85962.0,35.78,35.8654,35.7715,35.8142,85962.0
2018-11-02 15:15:00,41.94,41.95,41.87,41.9,90044.0,35.8227,35.8312,35.7629,35.7885,90044.0
2018-11-02 15:20:00,41.9,41.97,41.89,41.97,61865.0,35.7885,35.8483,35.78,35.8483,61865.0
2018-11-02 15:25:00,41.97,41.98,41.86,41.88,76517.0,35.8483,35.8569,35.7544,35.7715,76517.0
2018-11-02 15:30:00,41.88,41.9,41.83,41.84,90387.0,35.7715,35.7885,35.7287,35.7373,90387.0
2018-11-02 15:35:00,41.85,41.86,41.79,41.85,98129.0,35.7458,35.7544,35.6946,35.7458,98129.0
2018-11-02 15:40:00,41.85,41.85,41.8,41.83,131761.0,35.7458,35.7458,35.7031,35.7287,131761.0
2018-11-02 15:45:00,41.82,41.85,41.79,41.84,184860.0,35.7202,35.7458,35.6946,35.7373,184860.0
2018-11-02 15:50:00,41.84,41.88,41.83,41.86,439690.0,35.7373,35.7715,35.7287,35.7544,439690.0
2018-11-02 15:55:00,41.87,41.99,41.86,41.97,999492.0,35.7629,35.8654,35.7544,35.8483,999492.0
2018-11-05 09:30:00,42.21,42.59,42.17,42.48,235791.0,36.0533,36.3779,36.0192,36.2839,235791.0
2018-11-05 09:35:00,42.48,42.53,42.32,42.42,121183.0,36.2839,36.3266,36.1473,36.2327,121183.0
2018-11-05 09:40:00,42.43,42.51,42.39,42.46,69370.0,36.2412,36.3096,36.2071,36.2669,69370.0
2018-11-05 09:45:00,42.46,42.56,42.45,42.49,92883.0,36.2669,36.3523,36.2583,36.2925,92883.0
2018-11-05 09:50:00,42.47,42.55,42.43,42.46,70192.0,36.2754,36.3437,36.2412,36.2669,70192.0
2018-11-05 09:55:00,42.46,42.5,42.41,42.41,88119.0,36.2669,36.301,36.2242,36.2242,88119.0
2018-11-05 10:00:00,42.42,42.46,42.35,42.46,82115.0,36.2327,36.2669,36.1729,36.2669,82115.0
2018-11-05 10:05:00,42.46,42.51,42.44,42.48,74427.0,36.2669,36.3096,36.2498,36.2839,74427.0
2018-11-05 10:10:00,42.49,42.69,42.46,42.65,94298.0,36.2925,36.4633,36.2669,36.4291,94298.0
2018-11-05 10:15:00,42.66,42.66,42.61,42.62,50700.0,36.4377,36.4377,36.395,36.4035,50700.0
2018-11-05 10:20:00,42.62,42.68,42.59,42.65,75027.0,36.4035,36.4548,36.3779,36.4291,75027.0
2018-11-05 10:25:00,42.65,42.73,42.64,42.71,55749.0,36.4291,36.4975,36.4206,36.4804,55749.0
2018-11-05 10:30:00,42.72,42.82,42.72,42.75,82388.0,36.4889,36.5743,36.4889,36.5146,82388.0
2018-11-05 10:35:00,42.76,42.85,42.75,42.81,48448.0,36.5231,36.6,36.5146,36.5658,48448.0
2018-11-05 10:40:00,42.81,42.84,42.76,42.78,71617.0,36.5658,36.5914,36.5231,36.5402,71617.0
2018-11-05 10:45:00,42.77,42.78,42.65,42.66,51726.0,36.5316,36.5402,36.4291,36.4377,51726.0
2018-11-05 10:50:00,42.67,42.76,42.64,42.75,53590.0,36.4462,36.5231,36.4206,36.5146,53590.0
2018-11-05 10:55:00,42.75,42.75,42.61,42.61,91892.0,36.5146,36.5146,36.395,36.395,91892.0
2018-11-05 11:00:00,42.61,42.64,42.6,42.61,46685.0,36.395,36.4206,36.3864,36.395,46685.0
2018-11-05 11:05:00,42.61,42.61,42.55,42.6,60605.0,36.395,36.395,36.3437,36.3864,60605.0
2018-11-05 11:10:00,42.61,42.69,42.59,42.67,64833.0,36.395,36.4633,36.3779,36.4462,64833.0
2018-11-05 11:15:00,42.66,42.74,42.66,42.73,58139.0,36.4377,36.506,36.4377,36.4975,58139.0
2018-11-05 11:20:00,42.72,42.79,42.7,42.78,75637.0,36.4889,36.5487,36.4719,36.5402,75637.0
2018-11-05 11:25:00,42.78,42.81,42.71,42.73,97397.0,36.5402,36.5658,36.4804,36.4975,97397.0
2018-11-05 11:30:00,42.73,42.74,42.69,42.71,62892.0,36.4975,36.506,36.4633,36.4804,62892.0
2018-11-05 11:35:00,42.72,42.76,42.65,42.76,76491.0,36.4889,36.5231,36.4291,36.5231,76491.0
2018-11-05 11:40:00,42.76,42.76,42.66,42.69,80429.0,36.5231,36.5231,36.4377,36.4633,80429.0
2018-11-05 11:45:00,42.7,42.74,42.67,42.7,59493.0,36.4719,36.506,36.4462,36.4719,59493.0
2018-11-05 11:50:00,42.69,42.76,42.65,42.65,41796.0,36.4633,36.5231,36.4291,36.4291,41796.0
2018-11-05 11:55:00,42.65,42.77,42.65,42.76,37661.0,36.4291,36.5316,36.4291,36.5231,37661.0
2018-11-05 12:00:00,42.76,42.77,42.7,42.72,52940.0,36.5231,36.5316,36.4719,36.4889,52940.0
2018-11-05 12:05:00,42.72,42.76,42.71,42.74,66765.0,36.4889,36.5231,36.4804,36.506,66765.0
2018-11-05 12:10:00,42.73,42.75,42.71,42.73,58335.0,36.4975,36.5146,36.4804,36.4975,58335.0
2018-11-05 12:15:00,42.73,42.76,42.7,42.73,28976.0,36.4975,36.5231,36.4719,36.4975,28976.0
2018-11-05 12:20:00,42.73,42.76,42.71,42.74,29774.0,36.4975,36.5231,36.4804,36.506,29774.0
2018-11-05 12:25:00,42.74,42.74,42.7,42.73,32540.0,36.506,36.506,36.4719,36.4975,32540.0
2018-11-05 12:30:00,42.73,42.74,42.71,42.71,32162.0,36.4975,36.506,36.4804,36.4804,32162.0
2018-11-05 12:35:00,42.72,42.72,42.63,42.66,25593.0,36.4889,36.4889,36.4121,36.4377,25593.0
2018-11-05 12:40:00,42.66,42.67,42.61,42.66,42202.0,36.4377,36.4462,36.395,36.4377,42202.0
2018-11-05 12:45:00,42.65,42.68,42.64,42.64,23340.0,36.4291,36.4548,36.4206,36.4206,23340.0
2018-11-05 12:50:00,42.65,42.65,42.62,42.64,57660.0,36.4291,36.4291,36.4035,36.4206,57660.0
2018-11-05 12:55:00,42.65,42.67,42.64,42.66,46032.0,36.4291,36.4462,36.4206,36.4377,46032.0
2018-11-05 13:00:00,42.65,42.67,42.64,42.66,26045.0,36.4291,36.4462,36.4206,36.4377,26045.0
2018-11-05 13:05:00,42.65,42.66,42.63,42.64,33351.0,36.4291,36.4377,36.4121,36.4206,33351.0
2018-11-05 13:10:00,42.64,42.64,42.6,42.61,32801.0,36.4206,36.4206,36.3864,36.395,32801.0
2018-11-05 13:15:00,42.62,42.63,42.59,42.61,41946.0,36.4035,36.4121,36.3779,36.395,41946.0
2018-11-05 13:20:00,42.61,42.61,42.57,42.58,27769.0,36.395,36.395,36.3608,36.3694,27769.0
2018-11-05 13:25:00,42.59,42.61,42.58,42.59,17785.0,36.3779,36.395,36.3694,36.3779,17785.0
2018-11-05 13:30:00,42.59,42.66,42.59,42.66,31383.0,36.3779,36.4377,36.3779,36.4377,31383.0
2018-11-05 13:35:00,42.66,42.67,42.62,42.64,33117.0,36.4377,36.4462,36.4035,36.4206,33117.0
2018-11-05 13:40:00,42.64,42.65,42.63,42.63,25425.0,36.4206,36.4291,36.4121,36.4121,25425.0
2018-11-05 13:45:00,42.64,42.64,42.61,42.63,27949.0,36.4206,36.4206,36.395,36.4121,27949.0
2018-11-05 13:50:00,42.64,42.65,42.62,42.63,39342.0,36.4206,36.4291,36.4035,36.4121,39342.0
2018-11-05 13:55:00,42.63,42.68,42.62,42.66,33218.0,36.4121,36.4548,36.4035,36.4377,33218.0
2018-11-05 14:00:00,42.65,42.67,42.63,42.64,43184.0,36.4291,36.4462,36.4121,36.4206,43184.0
2018-11-05 14:05:00,42.65,42.66,42.63,42.66,25296.0,36.4291,36.4377,36.4121,36.4377,25296.0
2018-11-05 14:10:00,42.66,42.72,42.65,42.72,33066.0,36.4377,36.4889,36.4291,36.4889,33066.0
2018-11-05 14:15:00,42.72,42.79,42.7,42.78,55334.0,36.4889,36.5487,36.4719,36.5402,55334.0
2018-11-05 14:20:00,42.78,42.83,42.76,42.82,73023.0,36.5402,36.5829,36.5231,36.5743,73023.0
2018-11-05 14:25:00,42.83,42.84,42.79,42.82,61192.0,36.5829,36.5914,36.5487,36.5743,61192.0
2018-11-05 14:30:00,42.82,42.82,42.74,42.76,57174.0,36.5743,36.5743,36.506,36.5231,57174.0
2018-11-05 14:35:00,42.77,42.77,42.7,42.71,43370.0,36.5316,36.5316,36.4719,36.4804,43370.0
2018-11-05 14:40:00,42.71,42.72,42.68,42.72,40025.0,36.4804,36.4889,36.4548,36.4889,40025.0
2018-11-05 14:45:00,42.73,42.79,42.72,42.76,39878.0,36.4975,36.5487,36.4889,36.5231,39878.0
2018-11-05 14:50:00,42.76,42.77,42.74,42.74,39835.0,36.5231,36.5316,36.506,36.506,39835.0
2018-11-05 14:55:00,42.73,42.76,42.7,42.73,61290.0,36.4975,36.5231,36.4719,36.4975,61290.0
2018-11-05 15:00:00,42.74,42.75,42.66,42.69,42962.0,36.506,36.5146,36.4377,36.4633,42962.0
2018-11-05 15:05:00,42.69,42.74,42.69,42.7,61981.0,36.4633,36.506,36.4633,36.4719,61981.0
2018-11-05 15:10:00,42.7,42.73,42.67,42.68,62181.0,36.4719,36.4975,36.4462,36.4548,62181.0
2018-11-05 15:15:00,42.68,42.68,42.64,42.66,54805.0,36.4548,36.4548,36.4206,36.4377,54805.0
2018-11-05 15:20:00,42.66,42.68,42.63,42.66,75116.0,36.4377,36.4548,36.4121,36.4377,75116.0
2018-11-05 15:25:00,42.65,42.72,42.61,42.72,76280.0,36.4291,36.4889,36.395,36.4889,76280.0
2018-11-05 15:30:00,42.71,42.73,42.65,42.73,100999.0,36.4804,36.4975,36.4291,36.4975,100999.0
2018-11-05 15:35:00,42.73,42.75,42.67,42.7,83373.0,36.4975,36.5146,36.4462,36.4719,83373.0
2018-11-05 15:40:00,42.7,42.73,42.63,42.65,109526.0,36.4719,36.4975,36.4121,36.4291,109526.0
2018-11-05 15:45:00,42.66,42.69,42.63,42.64,143032.0,36.4377,36.4633,36.4121,36.4206,143032.0
2018-11-05 15:50:00,42.64,42.66,42.63,42.65,154250.0,36.4206,36.4377,36.4121,36.4291,154250.0
2018-11-05 15:55:00,42.65,42.73,42.64,42.7,400184.0,36.4291,36.4975,36.4206,36.4719,400184.0
2018-11-06 09:30:00,42.67,42.85,42.62,42.66,157824.0,36.4462,36.6,36.4035,36.4377,157824.0
2018-11-06 09:35:00,42.7,42.71,42.57,42.57,82415.0,36.4719,36.4804,36.3608,36.3608,82415.0
2018-11-06 09:40:00,42.57,42.62,42.55,42.59,61178.0,36.3608,36.4035,36.3437,36.3779,61178.0
2018-11-06 09:45:00,42.59,42.72,42.58,42.7,61848.0,36.3779,36.4889,36.3694,36.4719,61848.0
2018-11-06 09:50:00,42.71,42.72,42.68,42.71,37728.0,36.4804,36.4889,36.4548,36.4804,37728.0
2018-11-06 09:55:00,42.72,42.83,42.63,42.83,86933.0,36.4889,36.5829,36.4121,36.5829,86933.0
2018-11-06 10:00:00,42.82,42.85,42.79,42.8,44923.0,36.5743,36.6,36.5487,36.5573,44923.0
2018-11-06 10:05:00,42.8,42.95,42.79,42.93,55541.0,36.5573,36.6854,36.5487,36.6683,55541.0
2018-11-06 10:10:00,42.93,43.05,42.93,43.05,167069.0,36.6683,36.7708,36.6683,36.7708,167069.0
2018-11-06 10:15:00,43.04,43.06,42.94,42.99,99795.0,36.7623,36.7793,36.6768,36.7196,99795.0
2018-11-06 10:20:00,43.0,43.05,42.99,43.02,34942.0,36.7281,36.7708,36.7196,36.7452,34942.0
2018-11-06 10:25:00,43.03,43.04,42.99,43.01,38269.0,36.7537,36.7623,36.7196,36.7366,38269.0
2018-11-06 10:30:00,43.02,43.1,43.02,43.05,75331.0,36.7452,36.8135,36.7452,36.7708,75331.0
2018-11-06 10:35:00,43.06,43.06,42.96,42.99,26373.0,36.7793,36.7793,36.6939,36.7196,26373.0
2018-11-06 10:40:00,42.99,43.02,42.96,42.99,30872.0,36.7196,36.7452,36.6939,36.7196,30872.0
2018-11-06 10:45:00,42.99,43.04,42.97,43.03,24236.0,36.7196,36.7623,36.7025,36.7537,24236.0
2018-11-06 10:50:00,43.03,43.03,42.96,43.01,72091.0,36.7537,36.7537,36.6939,36.7366,72091.0
2018-11-06 10:55:00,43.02,43.06,42.98,43.0,34217.0,36.7452,36.7793,36.711,36.7281,34217.0
2018-11-06 11:00:00,43.0,43.03,42.99,42.99,32525.0,36.7281,36.7537,36.7196,36.7196,32525.0
2018-11-06 11:05:00,42.99,42.99,42.89,42.89,28075.0,36.7196,36.7196,36.6341,36.6341,28075.0
2018-11-06 11:10:00,42.89,42.96,42.86,42.96,88242.0,36.6341,36.6939,36.6085,36.6939,88242.0
2018-11-06 11:15:00,42.95,43.0,42.92,42.96,53304.0,36.6854,36.7281,36.6598,36.6939,53304.0
2018-11-06 11:20:00,42.96,42.98,42.94,42.96,32678.0,36.6939,36.711,36.6768,36.6939,32678.0
2018-11-06 11:25:00,42.95,43.06,42.94,43.04,63088.0,36.6854,36.7793,36.6768,36.7623,63088.0
2018-11-06 11:30:00,43.04,43.07,43.02,43.04,55293.0,36.7623,36.7879,36.7452,36.7623,55293.0
2018-11-06 11:35:00,43.04,43.05,43.01,43.01,33159.0,36.7623,36.7708,36.7366,36.7366,33159.0
2018-11-06 11:40:00,43.01,43.04,42.98,43.03,49650.0,36.7366,36.7623,36.711,36.7537,49650.0
2018-11-06 11:45:00,43.02,43.05,43.01,43.04,34974.0,36.7452,36.7708,36.7366,36.7623,34974.0
2018-11-06 11:50:00,43.03,43.05,43.02,43.05,37041.0,36.7537,36.7708,36.7452,36.7708,37041.0
2018-11-06 11:55:00,43.05,43.08,43.04,43.07,43329.0,36.7708,36.7964,36.7623,36.7879,43329.0
2018-11-06 12:00:00,43.06,43.07,43.0,43.05,44852.0,36.7793,36.7879,36.7281,36.7708,44852.0
2018-11-06 12:05:00,43.06,43.1,43.04,43.08,34470.0,36.7793,36.8135,36.7623,36.7964,34470.0
2018-11-06 12:10:00,43.08,43.09,43.04,43.04,29509.0,36.7964,36.805,36.7623,36.7623,29509.0
2018-11-06 12:15:00,43.04,43.06,43.02,43.03,23215.0,36.7623,36.7793,36.7452,36.7537,23215.0
2018-11-06 12:20:00,43.03,43.04,43.0,43.04,23989.0,36.7537,36.7623,36.7281,36.7623,23989.0
2018-11-06 12:25:00,43.05,43.11,43.03,43.09,26155.0,36.7708,36.8221,36.7537,36.805,26155.0
2018-11-06 12:30:00,43.09,43.15,43.09,43.13,34599.0,36.805,36.8562,36.805,36.8391,34599.0
2018-11-06 12:35:00,43.14,43.17,43.09,43.16,25615.0,36.8477,36.8733,36.805,36.8648,25615.0
2018-11-06 12:40:00,43.16,43.22,43.15,43.22,67582.0,36.8648,36.916,36.8562,36.916,67582.0
2018-11-06 12:45:00,43.22,43.24,43.2,43.2,57991.0,36.916,36.9331,36.8989,36.8989,57991.0
2018-11-06 12:50:00,43.21,43.23,43.16,43.16,78752.0,36.9075,36.9245,36.8648,36.8648,78752.0
2018-11-06 12:55:00,43.17,43.23,43.16,43.2,92009.0,36.8733,36.9245,36.8648,36.8989,92009.0
2018-11-06 13:00:00,43.2,43.26,43.2,43.25,68227.0,36.8989,36.9502,36.8989,36.9416,68227.0
2018-11-06 13:05:00,43.26,43.32,43.22,43.31,58396.0,36.9502,37.0014,36.916,36.9929,58396.0
2018-11-06 13:10:00,43.32,43.32,43.27,43.31,67822.0,37.0014,37.0014,36.9587,36.9929,67822.0
2018-11-06 13:15:00,43.32,43.32,43.19,43.2,53915.0,37.0014,37.0014,36.8904,36.8989,53915.0
2018-11-06 13:20:00,43.19,43.22,43.17,43.19,47636.0,36.8904,36.916,36.8733,36.8904,47636.0
2018-11-06 13:25:00,43.2,43.26,43.19,43.25,24559.0,36.8989,36.9502,36.8904,36.9416,24559.0
2018-11-06 13:30:00,43.24,43.28,43.24,43.25,51733.0,36.9331,36.9673,36.9331,36.9416,51733.0
2018-11-06 13:35:00,43.24,43.27,43.19,43.2,40689.0,36.9331,36.9587,36.8904,36.8989,40689.0
2018-11-06 13:40:00,43.19,43.21,43.18,43.21,30181.0,36.8904,36.9075,36.8818,36.9075,30181.0
2018-11-06 13:45:00,43.2,43.25,43.2,43.23,51128.0,36.8989,36.9416,36.8989,36.9245,51128.0
2018-11-06 13:50:00,43.23,43.25,43.21,43.23,45563.0,36.9245,36.9416,36.9075,36.9245,45563.0
2018-11-06 13:55:00,43.23,43.24,43.21,43.22,28579.0,36.9245,36.9331,36.9075,36.916,28579.0
2018-11-06 14:00:00,43.23,43.23,43.18,43.19,96931.0,36.9245,36.9245,36.8818,36.8904,96931.0
2018-11-06 14:05:00,43.19,43.23,43.19,43.21,26170.0,36.8904,36.9245,36.8904,36.9075,26170.0
2018-11-06 14:10:00,43.22,43.24,43.18,43.21,40459.0,36.916,36.9331,36.8818,36.9075,40459.0
2018-11-06 14:15:00,43.21,43.22,43.19,43.22,37516.0,36.9075,36.916,36.8904,36.916,37516.0
2018-11-06 14:20:00,43.22,43.23,43.18,43.2,43893.0,36.916,36.9245,36.8818,36.8989,43893.0
2018-11-06 14:25:00,43.2,43.2,43.12,43.13,71305.0,36.8989,36.8989,36.8306,36.8391,71305.0
2018-11-06 14:30:00,43.12,43.17,43.1,43.16,182249.0,36.8306,36.8733,36.8135,36.8648,182249.0
2018-11-06 14:35:00,43.16,43.23,43.15,43.15,55153.0,36.8648,36.9245,36.8562,36.8562,55153.0
2018-11-06 14:40:00,43.15,43.2,43.14,43.15,56226.0,36.8562,36.8989,36.8477,36.8562,56226.0
2018-11-06 14:45:00,43.16,43.19,43.16,43.16,26422.0,36.8648,36.8904,36.8648,36.8648,26422.0
2018-11-06 14:50:00,43.16,43.17,43.13,43.16,35888.0,36.8648,36.8733,36.8391,36.8648,35888.0
2018-11-06 14:55:00,43.15,43.18,43.13,43.16,50781.0,36.8562,36.8818,36.8391,36.8648,50781.0
2018-11-06 15:00:00,43.16,43.17,43.12,43.16,42922.0,36.8648,36.8733,36.8306,36.8648,42922.0
2018-11-06 15:05:00,43.16,43.22,43.16,43.18,92400.0,36.8648,36.916,36.8648,36.8818,92400.0
2018-11-06 15:10:00,43.17,43.24,43.17,43.24,108464.0,36.8733,36.9331,36.8733,36.9331,108464.0
2018-11-06 15:15:00,43.24,43.27,43.22,43.22,93033.0,36.9331,36.9587,36.916,36.916,93033.0
2018-11-06 15:20:00,43.22,43.32,43.22,43.29,90858.0,36.916,37.0014,36.916,36.9758,90858.0
2018-11-06 15:25:00,43.29,43.29,43.24,43.25,44555.0,36.9758,36.9758,36.9331,36.9416,44555.0
2018-11-06 15:30:00,43.25,43.27,43.22,43.23,104707.0,36.9416,36.9587,36.916,36.9245,104707.0
2018-11-06 15:35:00,43.23,43.24,43.19,43.21,98224.0,36.9245,36.9331,36.8904,36.9075,98224.0
2018-11-06 15:40:00,43.21,43.21,43.18,43.2,57188.0,36.9075,36.9075,36.8818,36.8989,57188.0
2018-11-06 15:45:00,43.19,43.24,43.16,43.2,212897.0,36.8904,36.9331,36.8648,36.8989,212897.0
2018-11-06 15:50:00,43.2,43.33,43.2,43.32,228012.0,36.8989,37.01,36.8989,37.0014,228012.0
2018-11-06 15:55:00,43.33,43.47,43.32,43.45,533380.0,37.01,37.1295,37.0014,37.1125,533380.0
2018-11-07 09:30:00,43.64,44.08,43.6,43.85,507447.0,37.2747,37.6506,37.2406,37.4541,507447.0
2018-11-07 09:35:00,43.85,43.99,43.84,43.92,149128.0,37.4541,37.5737,37.4456,37.5139,149128.0
2018-11-07 09:40:00,43.93,43.99,43.78,43.82,115181.0,37.5224,37.5737,37.3943,37.4285,115181.0
2018-11-07 09:45:00,43.82,43.9,43.79,43.86,63268.0,37.4285,37.4968,37.4029,37.4627,63268.0
2018-11-07 09:50:00,43.86,43.91,43.69,43.7,71108.0,37.4627,37.5054,37.3175,37.326,71108.0
2018-11-07 09:55:00,43.7,43.75,43.63,43.65,71658.0,37.326,37.3687,37.2662,37.2833,71658.0
2018-11-07 10:00:00,43.66,43.68,43.52,43.6,148326.0,37.2918,37.3089,37.1722,37.2406,148326.0
2018-11-07 10:05:00,43.59,43.6,43.36,43.37,80918.0,37.232,37.2406,37.0356,37.0441,80918.0
2018-11-07 10:10:00,43.37,43.48,43.36,43.46,82515.0,37.0441,37.1381,37.0356,37.121,82515.0
2018-11-07 10:15:00,43.46,43.49,43.44,43.44,54970.0,37.121,37.1466,37.1039,37.1039,54970.0
2018-11-07 10:20:00,43.45,43.55,43.44,43.54,58312.0,37.1125,37.1979,37.1039,37.1893,58312.0
2018-11-07 10:25:00,43.54,43.56,43.46,43.47,50331.0,37.1893,37.2064,37.121,37.1295,50331.0
2018-11-07 10:30:00,43.48,43.6,43.45,43.57,63742.0,37.1381,37.2406,37.1125,37.215,63742.0
2018-11-07 10:35:00,43.57,43.63,43.52,43.59,83382.0,37.215,37.2662,37.1722,37.232,83382.0
2018-11-07 10:40:00,43.6,43.73,43.58,43.73,79148.0,37.2406,37.3516,37.2235,37.3516,79148.0
2018-11-07 10:45:00,43.73,43.73,43.64,43.65,50773.0,37.3516,37.3516,37.2747,37.2833,50773.0
2018-11-07 10:50:00,43.65,43.69,43.63,43.66,58054.0,37.2833,37.3175,37.2662,37.2918,58054.0
2018-11-07 10:55:00,43.66,43.67,43.61,43.66,87295.0,37.2918,37.3004,37.2491,37.2918,87295.0
2018-11-07 11:00:00,43.67,43.72,43.65,43.7,70500.0,37.3004,37.3431,37.2833,37.326,70500.0
2018-11-07 11:05:00,43.7,43.83,43.7,43.78,140943.0,37.326,37.437,37.326,37.3943,140943.0
2018-11-07 11:10:00,43.78,43.88,43.77,43.88,79747.0,37.3943,37.4797,37.3858,37.4797,79747.0
2018-11-07 11:15:00,43.89,43.9,43.76,43.77,89507.0,37.4883,37.4968,37.3772,37.3858,89507.0
2018-11-07 11:20:00,43.77,43.77,43.69,43.69,51736.0,37.3858,37.3858,37.3175,37.3175,51736.0
2018-11-07 11:25:00,43.69,43.72,43.64,43.64,52764.0,37.3175,37.3431,37.2747,37.2747,52764.0
2018-11-07 11:30:00,43.65,43.66,43.61,43.64,53533.0,37.2833,37.2918,37.2491,37.2747,53533.0
2018-11-07 11:35:00,43.65,43.65,43.6,43.62,43498.0,37.2833,37.2833,37.2406,37.2577,43498.0
2018-11-07 11:40:00,43.62,43.63,43.59,43.61,45961.0,37.2577,37.2662,37.232,37.2491,45961.0
2018-11-07 11:45:00,43.61,43.66,43.6,43.66,47124.0,37.2491,37.2918,37.2406,37.2918,47124.0
2018-11-07 11:50:00,43.66,43.75,43.63,43.75,38390.0,37.2918,37.3687,37.2662,37.3687,38390.0
2018-11-07 11:55:00,43.75,43.79,43.7,43.79,75153.0,37.3687,37.4029,37.326,37.4029,75153.0
2018-11-07 12:00:00,43.78,43.79,43.72,43.77,71819.0,37.3943,37.4029,37.3431,37.3858,71819.0
2018-11-07 12:05:00,43.77,43.82,43.76,43.79,36517.0,37.3858,37.4285,37.3772,37.4029,36517.0
2018-11-07 12:10:00,43.78,43.81,43.76,43.78,41609.0,37.3943,37.4199,37.3772,37.3943,41609.0
2018-11-07 12:15:00,43.78,43.82,43.76,43.78,39624.0,37.3943,37.4285,37.3772,37.3943,39624.0
2018-11-07 12:20:00,43.79,43.79,43.69,43.7,37071.0,37.4029,37.4029,37.3175,37.326,37071.0
2018-11-07 12:25:00,43.71,43.71,43.64,43.65,20609.0,37.3345,37.3345,37.2747,37.2833,20609.0
2018-11-07 12:30:00,43.65,43.67,43.62,43.62,37485.0,37.2833,37.3004,37.2577,37.2577,37485.0
2018-11-07 12:35:00,43.62,43.72,43.61,43.71,49588.0,37.2577,37.3431,37.2491,37.3345,49588.0
2018-11-07 12:40:00,43.71,43.76,43.7,43.74,44343.0,37.3345,37.3772,37.326,37.3602,44343.0
2018-11-07 12:45:00,43.75,43.79,43.73,43.74,58246.0,37.3687,37.4029,37.3516,37.3602,58246.0
2018-11-07 12:50:00,43.74,43.77,43.72,43.75,26733.0,37.3602,37.3858,37.3431,37.3687,26733.0
2018-11-07 12:55:00,43.75,43.76,43.72,43.75,34395.0,37.3687,37.3772,37.3431,37.3687,34395.0
2018-11-07 13:00:00,43.76,43.77,43.68,43.7,46374.0,37.3772,37.3858,37.3089,37.326,46374.0
2018-11-07 13:05:00,43.69,43.73,43.68,43.72,35550.0,37.3175,37.3516,37.3089,37.3431,35550.0
2018-11-07 13:10:00,43.72,43.76,43.7,43.74,28884.0,37.3431,37.3772,37.326,37.3602,28884.0
2018-11-07 13:15:00,43.73,43.75,43.68,43.69,27529.0,37.3516,37.3687,37.3089,37.3175,27529.0
2018-11-07 13:20:00,43.69,43.7,43.66,43.69,28837.0,37.3175,37.326,37.2918,37.3175,28837.0
2018-11-07 13:25:00,43.7,43.72,43.66,43.66,34855.0,37.326,37.3431,37.2918,37.2918,34855.0
2018-11-07 13:30:00,43.67,43.71,43.67,43.69,35492.0,37.3004,37.3345,37.3004,37.3175,35492.0
2018-11-07 13:35:00,43.69,43.7,43.66,43.66,25647.0,37.3175,37.326,37.2918,37.2918,25647.0
2018-11-07 13:40:00,43.65,43.69,43.64,43.66,25893.0,37.2833,37.3175,37.2747,37.2918,25893.0
2018-11-07 13:45:00,43.66,43.67,43.6,43.6,31337.0,37.2918,37.3004,37.2406,37.2406,31337.0
2018-11-07 13:50:00,43.6,43.64,43.6,43.63,30321.0,37.2406,37.2747,37.2406,37.2662,30321.0
2018-11-07 13:55:00,43.62,43.65,43.61,43.65,20713.0,37.2577,37.2833,37.2491,37.2833,20713.0
2018-11-07 14:00:00,43.65,43.7,43.64,43.7,36100.0,37.2833,37.326,37.2747,37.326,36100.0
2018-11-07 14:05:00,43.7,43.76,43.68,43.75,61698.0,37.326,37.3772,37.3089,37.3687,61698.0
2018-11-07 14:10:00,43.75,43.8,43.75,43.77,40425.0,37.3687,37.4114,37.3687,37.3858,40425.0
2018-11-07 14:15:00,43.77,43.8,43.76,43.78,51740.0,37.3858,37.4114,37.3772,37.3943,51740.0
2018-11-07 14:20:00,43.79,43.83,43.77,43.8,44483.0,37.4029,37.437,37.3858,37.4114,44483.0
2018-11-07 14:25:00,43.8,43.8,43.72,43.75,39640.0,37.4114,37.4114,37.3431,37.3687,39640.0
2018-11-07 14:30:00,43.75,43.81,43.74,43.8,44829.0,37.3687,37.4199,37.3602,37.4114,44829.0
2018-11-07 14:35:00,43.8,43.83,43.8,43.8,45710.0,37.4114,37.437,37.4114,37.4114,45710.0
2018-11-07 14:40:00,43.81,43.83,43.8,43.8,53234.0,37.4199,37.437,37.4114,37.4114,53234.0
2018-11-07 14:45:00,43.8,43.81,43.69,43.72,60500.0,37.4114,37.4199,37.3175,37.3431,60500.0
2018-11-07 14:50:00,43.73,43.73,43.67,43.68,51890.0,37.3516,37.3516,37.3004,37.3089,51890.0
2018-11-07 14:55:00,43.67,43.73,43.67,43.73,47570.0,37.3004,37.3516,37.3004,37.3516,47570.0
2018-11-07 15:00:00,43.73,43.74,43.62,43.65,87824.0,37.3516,37.3602,37.2577,37.2833,87824.0
2018-11-07 15:05:00,43.65,43.69,43.64,43.68,70051.0,37.2833,37.3175,37.2747,37.3089,70051.0
2018-11-07 15:10:00,43.68,43.75,43.66,43.74,43798.0,37.3089,37.3687,37.2918,37.3602,43798.0
2018-11-07 15:15:00,43.75,43.75,43.66,43.69,55624.0,37.3687,37.3687,37.2918,37.3175,55624.0
2018-11-07 15:20:00,43.7,43.72,43.68,43.71,55099.0,37.326,37.3431,37.3089,37.3345,55099.0
2018-11-07 15:25:00,43.71,43.75,43.7,43.75,63912.0,37.3345,37.3687,37.326,37.3687,63912.0
2018-11-07 15:30:00,43.75,43.75,43.68,43.71,100555.0,37.3687,37.3687,37.3089,37.3345,100555.0
2018-11-07 15:35:00,43.7,43.72,43.6,43.61,89890.0,37.326,37.3431,37.2406,37.2491,89890.0
2018-11-07 15:40:00,43.61,43.65,43.6,43.64,139434.0,37.2491,37.2833,37.2406,37.2747,139434.0
2018-11-07 15:45:00,43.63,43.69,43.62,43.68,140824.0,37.2662,37.3175,37.2577,37.3089,140824.0
2018-11-07 15:50:00,43.68,43.73,43.68,43.7,152773.0,37.3089,37.3516,37.3089,37.326,152773.0
2018-11-07 15:55:00,43.7,43.71,43.65,43.66,433386.0,37.326,37.3345,37.2833,37.2918,433386.0
2018-11-08 09:30:00,43.63,43.71,43.12,43.68,161816.0,37.2662,37.3345,36.8306,37.3089,161816.0
2018-11-08 09:35:00,43.68,43.85,43.65,43.75,92161.0,37.3089,37.4541,37.2833,37.3687,92161.0
2018-11-08 09:40:00,43.76,43.85,43.73,43.8,107556.0,37.3772,37.4541,37.3516,37.4114,107556.0
2018-11-08 09:45:00,43.79,43.82,43.74,43.76,51034.0,37.4029,37.4285,37.3602,37.3772,51034.0
2018-11-08 09:50:00,43.76,43.78,43.67,43.67,37286.0,37.3772,37.3943,37.3004,37.3004,37286.0
2018-11-08 09:55:00,43.69,43.77,43.67,43.75,76281.0,37.3175,37.3858,37.3004,37.3687,76281.0
2018-11-08 10:00:00,43.74,43.75,43.66,43.66,45071.0,37.3602,37.3687,37.2918,37.2918,45071.0
2018-11-08 10:05:00,43.65,43.7,43.63,43.69,37113.0,37.2833,37.326,37.2662,37.3175,37113.0
2018-11-08 10:10:00,43.7,43.72,43.65,43.67,43481.0,37.326,37.3431,37.2833,37.3004,43481.0
2018-11-08 10:15:00,43.67,43.68,43.63,43.64,62561.0,37.3004,37.3089,37.2662,37.2747,62561.0
2018-11-08 10:20:00,43.63,43.65,43.58,43.65,39298.0,37.2662,37.2833,37.2235,37.2833,39298.0
2018-11-08 10:25:00,43.64,43.69,43.62,43.62,43775.0,37.2747,37.3175,37.2577,37.2577,43775.0
2018-11-08 10:30:00,43.62,43.66,43.62,43.64,24441.0,37.2577,37.2918,37.2577,37.2747,24441.0
2018-11-08 10:35:00,43.65,43.68,43.63,43.66,32836.0,37.2833,37.3089,37.2662,37.2918,32836.0
2018-11-08 10:40:00,43.66,43.73,43.65,43.71,23056.0,37.2918,37.3516,37.2833,37.3345,23056.0
2018-11-08 10:45:00,43.7,43.78,43.69,43.78,48424.0,37.326,37.3943,37.3175,37.3943,48424.0
2018-11-08 10:50:00,43.78,43.85,43.76,43.84,67256.0,37.3943,37.4541,37.3772,37.4456,67256.0
2018-11-08 10:55:00,43.84,43.89,43.84,43.87,38509.0,37.4456,37.4883,37.4456,37.4712,38509.0
2018-11-08 11:00:00,43.87,43.89,43.81,43.88,101267.0,37.4712,37.4883,37.4199,37.4797,101267.0
2018-11-08 11:05:00,43.88,43.97,43.88,43.97,67820.0,37.4797,37.5566,37.4797,37.5566,67820.0
2018-11-08 11:10:00,43.96,43.98,43.91,43.92,71514.0,37.5481,37.5652,37.5054,37.5139,71514.0
2018-11-08 11:15:00,43.93,43.93,43.89,43.92,35374.0,37.5224,37.5224,37.4883,37.5139,35374.0
2018-11-08 11:20:00,43.93,43.95,43.88,43.89,28403.0,37.5224,37.5395,37.4797,37.4883,28403.0
2018-11-08 11:25:00,43.89,43.9,43.78,43.82,33924.0,37.4883,37.4968,37.3943,37.4285,33924.0
2018-11-08 11:30:00,43.82,43.91,43.82,43.87,30940.0,37.4285,37.5054,37.4285,37.4712,30940.0
2018-11-08 11:35:00,43.86,43.86,43.8,43.82,21236.0,37.4627,37.4627,37.4114,37.4285,21236.0
2018-11-08 11:40:00,43.82,43.82,43.78,43.79,31919.0,37.4285,37.4285,37.3943,37.4029,31919.0
2018-11-08 11:45:00,43.79,43.82,43.78,43.8,31627.0,37.4029,37.4285,37.3943,37.4114,31627.0
2018-11-08 11:50:00,43.8,43.82,43.75,43.75,28550.0,37.4114,37.4285,37.3687,37.3687,28550.0
2018-11-08 11:55:00,43.76,43.78,43.75,43.77,15714.0,37.3772,37.3943,37.3687,37.3858,15714.0
2018-11-08 12:00:00,43.78,43.88,43.78,43.86,50585.0,37.3943,37.4797,37.3943,37.4627,50585.0
2018-11-08 12:05:00,43.87,43.88,43.83,43.87,32796.0,37.4712,37.4797,37.437,37.4712,32796.0
2018-11-08 12:10:00,43.87,43.87,43.82,43.85,32663.0,37.4712,37.4712,37.4285,37.4541,32663.0
2018-11-08 12:15:00,43.85,43.85,43.8,43.8,17961.0,37.4541,37.4541,37.4114,37.4114,17961.0
2018-11-08 12:20:00,43.8,43.82,43.78,43.81,22451.0,37.4114,37.4285,37.3943,37.4199,22451.0
2018-11-08 12:25:00,43.8,43.84,43.8,43.81,15524.0,37.4114,37.4456,37.4114,37.4199,15524.0
2018-11-08 12:30:00,43.82,43.9,43.81,43.88,34776.0,37.4285,37.4968,37.4199,37.4797,34776.0
2018-11-08 12:35:00,43.87,43.91,43.84,43.84,52998.0,37.4712,37.5054,37.4456,37.4456,52998.0
2018-11-08 12:40:00,43.84,43.89,43.84,43.85,58067.0,37.4456,37.4883,37.4456,37.4541,58067.0
2018-11-08 12:45:00,43.85,43.89,43.84,43.88,19804.0,37.4541,37.4883,37.4456,37.4797,19804.0
2018-11-08 12:50:00,43.87,43.9,43.84,43.88,21170.0,37.4712,37.4968,37.4456,37.4797,21170.0
2018-11-08 12:55:00,43.88,43.9,43.85,43.86,20341.0,37.4797,37.4968,37.4541,37.4627,20341.0
2018-11-08 13:00:00,43.85,43.89,43.84,43.85,41741.0,37.4541,37.4883,37.4456,37.4541,41741.0
2018-11-08 13:05:00,43.85,43.89,43.84,43.89,26360.0,37.4541,37.4883,37.4456,37.4883,26360.0
2018-11-08 13:10:00,43.88,43.91,43.87,43.9,20882.0,37.4797,37.5054,37.4712,37.4968,20882.0
2018-11-08 13:15:00,43.91,43.93,43.88,43.91,92529.0,37.5054,37.5224,37.4797,37.5054,92529.0
2018-11-08 13:20:00,43.91,43.91,43.85,43.9,23340.0,37.5054,37.5054,37.4541,37.4968,23340.0
2018-11-08 13:25:00,43.9,43.91,43.83,43.83,25730.0,37.4968,37.5054,37.437,37.437,25730.0
2018-11-08 13:30:00,43.84,43.85,43.8,43.8,14448.0,37.4456,37.4541,37.4114,37.4114,14448.0
2018-11-08 13:35:00,43.8,43.82,43.79,43.8,13465.0,37.4114,37.4285,37.4029,37.4114,13465.0
2018-11-08 13:40:00,43.8,43.82,43.77,43.78,27093.0,37.4114,37.4285,37.3858,37.3943,27093.0
2018-11-08 13:45:00,43.79,43.8,43.75,43.77,24782.0,37.4029,37.4114,37.3687,37.3858,24782.0
2018-11-08 13:50:00,43.77,43.78,43.75,43.75,14572.0,37.3858,37.3943,37.3687,37.3687,14572.0
2018-11-08 13:55:00,43.76,43.8,43.73,43.8,31000.0,37.3772,37.4114,37.3516,37.4114,31000.0
2018-11-08 14:00:00,43.8,43.83,43.77,43.81,49083.0,37.4114,37.437,37.3858,37.4199,49083.0
2018-11-08 14:05:00,43.82,43.93,43.82,43.91,36405.0,37.4285,37.5224,37.4285,37.5054,36405.0
2018-11-08 14:10:00,43.92,43.95,43.89,43.9,36680.0,37.5139,37.5395,37.4883,37.4968,36680.0
2018-11-08 14:15:00,43.9,43.92,43.87,43.88,51098.0,37.4968,37.5139,37.4712,37.4797,51098.0
2018-11-08 14:20:00,43.88,43.92,43.87,43.89,31143.0,37.4797,37.5139,37.4712,37.4883,31143.0
2018-11-08 14:25:00,43.89,43.89,43.81,43.82,31443.0,37.4883,37.4883,37.4199,37.4285,31443.0
2018-11-08 14:30:00,43.83,43.86,43.79,43.81,31083.0,37.437,37.4627,37.4029,37.4199,31083.0
2018-11-08 14:35:00,43.82,43.86,43.81,43.81,35400.0,37.4285,37.4627,37.4199,37.4199,35400.0
2018-11-08 14:40:00,43.81,43.83,43.78,43.83,30866.0,37.4199,37.437,37.3943,37.437,30866.0
2018-11-08 14:45:00,43.83,43.86,43.81,43.85,42884.0,37.437,37.4627,37.4199,37.4541,42884.0
2018-11-08 14:50:00,43.86,43.88,43.83,43.86,51492.0,37.4627,37.4797,37.437,37.4627,51492.0
2018-11-08 14:55:00,43.86,43.92,43.85,43.89,63695.0,37.4627,37.5139,37.4541,37.4883,63695.0
2018-11-08 15:00:00,43.88,43.88,43.81,43.86,45313.0,37.4797,37.4797,37.4199,37.4627,45313.0
2018-11-08 15:05:00,43.85,43.92,43.85,43.89,45565.0,37.4541,37.5139,37.4541,37.4883,45565.0
2018-11-08 15:10:00,43.89,43.92,43.86,43.91,47747.0,37.4883,37.5139,37.4627,37.5054,47747.0
2018-11-08 15:15:00,43.91,43.95,43.89,43.93,48450.0,37.5054,37.5395,37.4883,37.5224,48450.0
2018-11-08 15:20:00,43.93,43.96,43.91,43.95,42385.0,37.5224,37.5481,37.5054,37.5395,42385.0
2018-11-08 15:25:00,43.94,43.95,43.87,43.88,45580.0,37.531,37.5395,37.4712,37.4797,45580.0
2018-11-08 15:30:00,43.88,43.93,43.86,43.91,56697.0,37.4797,37.5224,37.4627,37.5054,56697.0
2018-11-08 15:35:00,43.91,43.92,43.84,43.89,66839.0,37.5054,37.5139,37.4456,37.4883,66839.0
2018-11-08 15:40:00,43.88,43.92,43.87,43.89,81445.0,37.4797,37.5139,37.4712,37.4883,81445.0
2018-11-08 15:45:00,43.88,43.93,43.87,43.9,95473.0,37.4797,37.5224,37.4712,37.4968,95473.0
2018-11-08 15:50:00,43.9,43.93,43.89,43.9,155874.0,37.4968,37.5224,37.4883,37.4968,155874.0
2018-11-08 15:55:00,43.9,43.96,43.88,43.96,300361.0,37.4968,37.5481,37.4797,37.5481,300361.0
2018-11-09 09:30:00,43.88,44.01,43.68,43.91,209233.0,37.4797,37.5908,37.3089,37.5054,209233.0
2018-11-09 09:35:00,43.91,44.07,43.9,44.0,111112.0,37.5054,37.642,37.4968,37.5822,111112.0
2018-11-09 09:40:00,44.0,44.09,43.98,44.02,106045.0,37.5822,37.6591,37.5652,37.5993,106045.0
2018-11-09 09:45:00,44.01,44.03,43.92,43.92,68355.0,37.5908,37.6079,37.5139,37.5139,68355.0
2018-11-09 09:50:00,43.92,43.93,43.81,43.89,71705.0,37.5139,37.5224,37.4199,37.4883,71705.0
2018-11-09 09:55:00,43.89,43.95,43.83,43.94,94062.0,37.4883,37.5395,37.437,37.531,94062.0
2018-11-09 10:00:00,43.94,43.96,43.86,43.91,84521.0,37.531,37.5481,37.4627,37.5054,84521.0
2018-11-09 10:05:00,43.9,43.97,43.89,43.94,55898.0,37.4968,37.5566,37.4883,37.531,55898.0
2018-11-09 10:10:00,43.94,43.95,43.85,43.85,55966.0,37.531,37.5395,37.4541,37.4541,55966.0
2018-11-09 10:15:00,43.85,43.89,43.77,43.89,44237.0,37.4541,37.4883,37.3858,37.4883,44237.0
2018-11-09 10:20:00,43.89,43.96,43.87,43.96,54205.0,37.4883,37.5481,37.4712,37.5481,54205.0
2018-11-09 10:25:00,43.96,44.04,43.95,43.98,82445.0,37.5481,37.6164,37.5395,37.5652,82445.0
2018-11-09 10:30:00,43.98,44.06,43.98,44.05,45260.0,37.5652,37.6335,37.5652,37.6249,45260.0
2018-11-09 10:35:00,44.05,44.07,43.99,44.01,40111.0,37.6249,37.642,37.5737,37.5908,40111.0
2018-11-09 10:40:00,44.0,44.07,43.98,44.05,83433.0,37.5822,37.642,37.5652,37.6249,83433.0
2018-11-09 10:45:00,44.05,44.1,44.04,44.09,99422.0,37.6249,37.6677,37.6164,37.6591,99422.0
2018-11-09 10:50:00,44.09,44.1,43.98,44.02,74971.0,37.6591,37.6677,37.5652,37.5993,74971.0
2018-11-09 10:55:00,44.02,44.07,44.0,44.05,56341.0,37.5993,37.642,37.5822,37.6249,56341.0
2018-11-09 11:00:00,44.06,44.11,44.04,44.09,70834.0,37.6335,37.6762,37.6164,37.6591,70834.0
2018-11-09 11:05:00,44.08,44.14,44.04,44.13,54759.0,37.6506,37.7018,37.6164,37.6933,54759.0
2018-11-09 11:10:00,44.13,44.18,44.12,44.16,60883.0,37.6933,37.736,37.6847,37.7189,60883.0
2018-11-09 11:15:00,44.16,44.21,44.12,44.13,63263.0,37.7189,37.7616,37.6847,37.6933,63263.0
2018-11-09 11:20:00,44.14,44.18,44.1,44.11,46476.0,37.7018,37.736,37.6677,37.6762,46476.0
2018-11-09 11:25:00,44.11,44.14,44.05,44.06,43774.0,37.6762,37.7018,37.6249,37.6335,43774.0
2018-11-09 11:30:00,44.05,44.1,44.02,44.03,53193.0,37.6249,37.6677,37.5993,37.6079,53193.0
2018-11-09 11:35:00,44.03,44.06,43.99,44.05,47662.0,37.6079,37.6335,37.5737,37.6249,47662.0
2018-11-09 11:40:00,44.05,44.05,43.95,44.02,39330.0,37.6249,37.6249,37.5395,37.5993,39330.0
2018-11-09 11:45:00,44.01,44.02,43.92,43.95,31100.0,37.5908,37.5993,37.5139,37.5395,31100.0
2018-11-09 11:50:00,43.94,43.97,43.9,43.94,63115.0,37.531,37.5566,37.4968,37.531,63115.0
2018-11-09 11:55:00,43.95,43.95,43.85,43.88,45677.0,37.5395,37.5395,37.4541,37.4797,45677.0
2018-11-09 12:00:00,43.88,43.94,43.88,43.91,27952.0,37.4797,37.531,37.4797,37.5054,27952.0
2018-11-09 12:05:00,43.9,43.94,43.89,43.94,33100.0,37.4968,37.531,37.4883,37.531,33100.0
2018-11-09 12:10:00,43.95,43.96,43.89,43.9,29483.0,37.5395,37.5481,37.4883,37.4968,29483.0
2018-11-09 12:15:00,43.89,43.89,43.83,43.85,21547.0,37.4883,37.4883,37.437,37.4541,21547.0
2018-11-09 12:20:00,43.85,43.88,43.81,43.87,21066.0,37.4541,37.4797,37.4199,37.4712,21066.0
2018-11-09 12:25:00,43.87,43.91,43.87,43.89,28985.0,37.4712,37.5054,37.4712,37.4883,28985.0
2018-11-09 12:30:00,43.9,43.96,43.88,43.96,32891.0,37.4968,37.5481,37.4797,37.5481,32891.0
2018-11-09 12:35:00,43.96,44.0,43.95,43.97,21980.0,37.5481,37.5822,37.5395,37.5566,21980.0
2018-11-09 12:40:00,43.98,43.99,43.96,43.97,28550.0,37.5652,37.5737,37.5481,37.5566,28550.0
2018-11-09 12:45:00,43.97,43.98,43.92,43.95,31043.0,37.5566,37.5652,37.5139,37.5395,31043.0
2018-11-09 12:50:00,43.96,44.0,43.92,43.99,28576.0,37.5481,37.5822,37.5139,37.5737,28576.0
2018-11-09 12:55:00,43.99,44.0,43.96,43.99,28701.0,37.5737,37.5822,37.5481,37.5737,28701.0
2018-11-09 13:00:00,43.98,44.02,43.95,44.02,26856.0,37.5652,37.5993,37.5395,37.5993,26856.0
2018-11-09 13:05:00,44.02,44.03,44.01,44.03,15432.0,37.5993,37.6079,37.5908,37.6079,15432.0
2018-11-09 13:10:00,44.03,44.07,44.01,44.03,56168.0,37.6079,37.642,37.5908,37.6079,56168.0
2018-11-09 13:15:00,44.03,44.05,43.99,44.04,83852.0,37.6079,37.6249,37.5737,37.6164,83852.0
2018-11-09 13:20:00,44.03,44.12,44.01,44.08,57034.0,37.6079,37.6847,37.5908,37.6506,57034.0
2018-11-09 13:25:00,44.08,44.13,44.07,44.13,44000.0,37.6506,37.6933,37.642,37.6933,44000.0
2018-11-09 13:30:00,44.12,44.13,44.02,44.04,39790.0,37.6847,37.6933,37.5993,37.6164,39790.0
2018-11-09 13:35:00,44.04,44.1,44.04,44.08,55664.0,37.6164,37.6677,37.6164,37.6506,55664.0
2018-11-09 13:40:00,44.08,44.12,44.07,44.11,38384.0,37.6506,37.6847,37.642,37.6762,38384.0
2018-11-09 13:45:00,44.1,44.11,44.04,44.06,85864.0,37.6677,37.6762,37.6164,37.6335,85864.0
2018-11-09 13:50:00,44.06,44.11,44.06,44.09,31779.0,37.6335,37.6762,37.6335,37.6591,31779.0
2018-11-09 13:55:00,44.09,44.12,44.06,44.07,27821.0,37.6591,37.6847,37.6335,37.642,27821.0
2018-11-09 14:00:00,44.06,44.14,44.06,44.14,33946.0,37.6335,37.7018,37.6335,37.7018,33946.0
2018-11-09 14:05:00,44.14,44.15,44.11,44.12,73655.0,37.7018,37.7104,37.6762,37.6847,73655.0
2018-11-09 14:10:00,44.12,44.13,44.07,44.13,69025.0,37.6847,37.6933,37.642,37.6933,69025.0
2018-11-09 14:15:00,44.13,44.14,44.1,44.11,47336.0,37.6933,37.7018,37.6677,37.6762,47336.0
2018-11-09 14:20:00,44.11,44.13,44.08,44.09,39278.0,37.6762,37.6933,37.6506,37.6591,39278.0
2018-11-09 14:25:00,44.09,44.13,44.08,44.09,45696.0,37.6591,37.6933,37.6506,37.6591,45696.0
2018-11-09 14:30:00,44.09,44.16,44.08,44.13,71532.0,37.6591,37.7189,37.6506,37.6933,71532.0
2018-11-09 14:35:00,44.14,44.21,44.13,44.2,41991.0,37.7018,37.7616,37.6933,37.7531,41991.0
2018-11-09 14:40:00,44.2,44.22,44.17,44.2,42146.0,37.7531,37.7701,37.7274,37.7531,42146.0
2018-11-09 14:45:00,44.2,44.23,44.16,44.18,42509.0,37.7531,37.7787,37.7189,37.736,42509.0
2018-11-09 14:50:00,44.19,44.25,44.18,44.22,43734.0,37.7445,37.7958,37.736,37.7701,43734.0
2018-11-09 14:55:00,44.22,44.28,44.22,44.25,131031.0,37.7701,37.8214,37.7701,37.7958,131031.0
2018-11-09 15:00:00,44.25,44.3,44.22,44.22,181420.0,37.7958,37.8385,37.7701,37.7701,181420.0
2018-11-09 15:05:00,44.22,44.28,44.21,44.28,51912.0,37.7701,37.8214,37.7616,37.8214,51912.0
2018-11-09 15:10:00,44.28,44.35,44.27,44.33,73348.0,37.8214,37.8812,37.8129,37.8641,73348.0
2018-11-09 15:15:00,44.34,44.36,44.26,44.32,54668.0,37.8726,37.8897,37.8043,37.8556,54668.0
2018-11-09 15:20:00,44.31,44.37,44.26,44.35,67649.0,37.847,37.8983,37.8043,37.8812,67649.0
2018-11-09 15:25:00,44.35,44.36,44.32,44.33,47610.0,37.8812,37.8897,37.8556,37.8641,47610.0
2018-11-09 15:30:00,44.33,44.35,44.25,44.27,97972.0,37.8641,37.8812,37.7958,37.8129,97972.0
2018-11-09 15:35:00,44.27,44.3,44.25,44.29,113157.0,37.8129,37.8385,37.7958,37.8299,113157.0
2018-11-09 15:40:00,44.29,44.35,44.28,44.35,110237.0,37.8299,37.8812,37.8214,37.8812,110237.0
2018-11-09 15:45:00,44.35,44.38,44.25,44.26,149526.0,37.8812,37.9068,37.7958,37.8043,149526.0
2018-11-09 15:50:00,44.26,44.36,44.25,44.35,125782.0,37.8043,37.8897,37.7958,37.8812,125782.0
2018-11-09 15:55:00,44.35,44.38,44.29,44.29,454820.0,37.8812,37.9068,37.8299,37.8299,454820.0
2018-11-12 09:30:00,44.07,44.53,44.07,44.48,256657.0,37.642,38.0349,37.642,37.9922,256657.0
2018-11-12 09:35:00,44.48,44.54,44.39,44.53,72542.0,37.9922,38.0435,37.9154,38.0349,72542.0
2018-11-12 09:40:00,44.53,44.64,44.53,44.62,87122.0,38.0349,38.1289,38.0349,38.1118,87122.0
2018-11-12 09:45:00,44.62,44.63,44.54,44.59,83505.0,38.1118,38.1203,38.0435,38.0862,83505.0
2018-11-12 09:50:00,44.59,44.63,44.55,44.58,92290.0,38.0862,38.1203,38.052,38.0776,92290.0
2018-11-12 09:55:00,44.58,44.58,44.45,44.45,36714.0,38.0776,38.0776,37.9666,37.9666,36714.0
2018-11-12 10:00:00,44.46,44.57,44.42,44.55,212719.0,37.9751,38.0691,37.941,38.052,212719.0
2018-11-12 10:05:00,44.55,44.56,44.5,44.55,73602.0,38.052,38.0606,38.0093,38.052,73602.0
2018-11-12 10:10:00,44.56,44.59,44.46,44.47,81146.0,38.0606,38.0862,37.9751,37.9837,81146.0
2018-11-12 10:15:00,44.47,44.59,44.45,44.57,180705.0,37.9837,38.0862,37.9666,38.0691,180705.0
2018-11-12 10:20:00,44.57,44.66,44.57,44.62,64465.0,38.0691,38.146,38.0691,38.1118,64465.0
2018-11-12 10:25:00,44.61,44.66,44.58,44.66,51943.0,38.1033,38.146,38.0776,38.146,51943.0
2018-11-12 10:30:00,44.65,44.66,44.58,44.59,45504.0,38.1374,38.146,38.0776,38.0862,45504.0
2018-11-12 10:35:00,44.59,44.61,44.52,44.53,83246.0,38.0862,38.1033,38.0264,38.0349,83246.0
2018-11-12 10:40:00,44.52,44.55,44.49,44.51,73798.0,38.0264,38.052,38.0008,38.0178,73798.0
2018-11-12 10:45:00,44.51,44.55,44.43,44.44,49166.0,38.0178,38.052,37.9495,37.9581,49166.0
2018-11-12 10:50:00,44.44,44.45,44.4,44.45,35605.0,37.9581,37.9666,37.9239,37.9666,35605.0
2018-11-12 10:55:00,44.45,44.5,44.42,44.49,39694.0,37.9666,38.0093,37.941,38.0008,39694.0
2018-11-12 11:00:00,44.49,44.53,44.46,44.53,65375.0,38.0008,38.0349,37.9751,38.0349,65375.0
2018-11-12 11:05:00,44.53,44.61,44.53,44.61,66143.0,38.0349,38.1033,38.0349,38.1033,66143.0
2018-11-12 11:10:00,44.61,44.62,44.58,44.61,36685.0,38.1033,38.1118,38.0776,38.1033,36685.0
2018-11-12 11:15:00,44.6,44.6,44.46,44.48,46540.0,38.0947,38.0947,37.9751,37.9922,46540.0
2018-11-12 11:20:00,44.48,44.51,44.44,44.48,140038.0,37.9922,38.0178,37.9581,37.9922,140038.0
2018-11-12 11:25:00,44.48,44.49,44.41,44.44,35304.0,37.9922,38.0008,37.9324,37.9581,35304.0
2018-11-12 11:30:00,44.44,44.45,44.37,44.4,63627.0,37.9581,37.9666,37.8983,37.9239,63627.0
2018-11-12 11:35:00,44.4,44.42,44.26,44.27,47453.0,37.9239,37.941,37.8043,37.8129,47453.0
2018-11-12 11:40:00,44.28,44.33,44.27,44.28,45005.0,37.8214,37.8641,37.8129,37.8214,45005.0
2018-11-12 11:45:00,44.29,44.35,44.28,44.32,77918.0,37.8299,37.8812,37.8214,37.8556,77918.0
2018-11-12 11:50:00,44.33,44.38,44.29,44.36,56540.0,37.8641,37.9068,37.8299,37.8897,56540.0
2018-11-12 11:55:00,44.36,44.36,44.29,44.29,38462.0,37.8897,37.8897,37.8299,37.8299,38462.0
2018-11-12 12:00:00,44.29,44.31,44.24,44.27,41855.0,37.8299,37.847,37.7872,37.8129,41855.0
2018-11-12 12:05:00,44.27,44.31,44.26,44.28,49236.0,37.8129,37.847,37.8043,37.8214,49236.0
2018-11-12 12:10:00,44.28,44.34,44.28,44.34,28154.0,37.8214,37.8726,37.8214,37.8726,28154.0
2018-11-12 12:15:00,44.34,44.38,44.34,44.35,30117.0,37.8726,37.9068,37.8726,37.8812,30117.0
2018-11-12 12:20:00,44.36,44.36,44.3,44.33,33767.0,37.8897,37.8897,37.8385,37.8641,33767.0
2018-11-12 12:25:00,44.33,44.41,44.32,44.41,140158.0,37.8641,37.9324,37.8556,37.9324,140158.0
2018-11-12 12:30:00,44.41,44.41,44.36,44.38,32461.0,37.9324,37.9324,37.8897,37.9068,32461.0
2018-11-12 12:35:00,44.37,44.45,44.37,44.44,24861.0,37.8983,37.9666,37.8983,37.9581,24861.0
2018-11-12 12:40:00,44.43,44.44,44.39,44.41,50305.0,37.9495,37.9581,37.9154,37.9324,50305.0
2018-11-12 12:45:00,44.41,44.43,44.39,44.43,30501.0,37.9324,37.9495,37.9154,37.9495,30501.0
2018-11-12 12:50:00,44.43,44.44,44.4,44.44,32947.0,37.9495,37.9581,37.9239,37.9581,32947.0
2018-11-12 12:55:00,44.43,44.47,44.39,44.4,31159.0,37.9495,37.9837,37.9154,37.9239,31159.0
2018-11-12 13:00:00,44.4,44.45,44.39,44.43,26293.0,37.9239,37.9666,37.9154,37.9495,26293.0
2018-11-12 13:05:00,44.43,44.44,44.41,44.41,29740.0,37.9495,37.9581,37.9324,37.9324,29740.0
2018-11-12 13:10:00,44.42,44.44,44.37,44.38,36276.0,37.941,37.9581,37.8983,37.9068,36276.0
2018-11-12 13:15:00,44.38,44.43,44.37,44.38,66866.0,37.9068,37.9495,37.8983,37.9068,66866.0
2018-11-12 13:20:00,44.37,44.39,44.37,44.38,26616.0,37.8983,37.9154,37.8983,37.9068,26616.0
2018-11-12 13:25:00,44.38,44.46,44.37,44.44,40663.0,37.9068,37.9751,37.8983,37.9581,40663.0
2018-11-12 13:30:00,44.44,44.53,44.43,44.51,70210.0,37.9581,38.0349,37.9495,38.0178,70210.0
2018-11-12 13:35:00,44.51,44.51,44.45,44.46,60821.0,38.0178,38.0178,37.9666,37.9751,60821.0
2018-11-12 13:40:00,44.46,44.52,44.45,44.5,85767.0,37.9751,38.0264,37.9666,38.0093,85767.0
2018-11-12 13:45:00,44.49,44.55,44.45,44.54,81346.0,38.0008,38.052,37.9666,38.0435,81346.0
2018-11-12 13:50:00,44.54,44.64,44.53,44.58,119445.0,38.0435,38.1289,38.0349,38.0776,119445.0
2018-11-12 13:55:00,44.58,44.61,44.57,44.59,51501.0,38.0776,38.1033,38.0691,38.0862,51501.0
2018-11-12 14:00:00,44.59,44.74,44.59,44.73,264264.0,38.0862,38.2143,38.0862,38.2058,264264.0
2018-11-12 14:05:00,44.72,44.73,44.67,44.7,75135.0,38.1972,38.2058,38.1545,38.1801,75135.0
2018-11-12 14:10:00,44.7,44.75,44.68,44.69,99897.0,38.1801,38.2228,38.1631,38.1716,99897.0
2018-11-12 14:15:00,44.69,44.77,44.68,44.74,76149.0,38.1716,38.2399,38.1631,38.2143,76149.0
2018-11-12 14:20:00,44.75,44.76,44.65,44.66,39532.0,38.2228,38.2314,38.1374,38.146,39532.0
2018-11-12 14:25:00,44.66,44.74,44.64,44.74,61982.0,38.146,38.2143,38.1289,38.2143,61982.0
2018-11-12 14:30:00,44.73,44.76,44.72,44.75,46613.0,38.2058,38.2314,38.1972,38.2228,46613.0
2018-11-12 14:35:00,44.75,44.75,44.64,44.67,55558.0,38.2228,38.2228,38.1289,38.1545,55558.0
2018-11-12 14:40:00,44.67,44.68,44.63,44.66,69221.0,38.1545,38.1631,38.1203,38.146,69221.0
2018-11-12 14:45:00,44.66,44.72,44.65,44.7,48795.0,38.146,38.1972,38.1374,38.1801,48795.0
2018-11-12 14:50:00,44.71,44.73,44.65,44.66,37217.0,38.1887,38.2058,38.1374,38.146,37217.0
2018-11-12 14:55:00,44.66,44.67,44.58,44.6,45822.0,38.146,38.1545,38.0776,38.0947,45822.0
2018-11-12 15:00:00,44.59,44.64,44.58,44.61,87029.0,38.0862,38.1289,38.0776,38.1033,87029.0
2018-11-12 15:05:00,44.61,44.62,44.58,44.62,81208.0,38.1033,38.1118,38.0776,38.1118,81208.0
2018-11-12 15:10:00,44.62,44.65,44.57,44.64,128535.0,38.1118,38.1374,38.0691,38.1289,128535.0
2018-11-12 15:15:00,44.64,44.68,44.6,44.67,137774.0,38.1289,38.1631,38.0947,38.1545,137774.0
2018-11-12 15:20:00,44.67,44.78,44.66,44.72,219581.0,38.1545,38.2485,38.146,38.1972,219581.0
2018-11-12 15:25:00,44.73,44.74,44.69,44.74,83848.0,38.2058,38.2143,38.1716,38.2143,83848.0
2018-11-12 15:30:00,44.74,44.74,44.57,44.57,162021.0,38.2143,38.2143,38.0691,38.0691,162021.0
2018-11-12 15:35:00,44.58,44.6,44.56,44.58,159624.0,38.0776,38.0947,38.0606,38.0776,159624.0
2018-11-12 15:40:00,44.58,44.63,44.55,44.58,261701.0,38.0776,38.1203,38.052,38.0776,261701.0
2018-11-12 15:45:00,44.58,44.6,44.5,44.51,228697.0,38.0776,38.0947,38.0093,38.0178,228697.0
2018-11-12 15:50:00,44.51,44.51,44.39,44.42,392474.0,38.0178,38.0178,37.9154,37.941,392474.0
2018-11-12 15:55:00,44.43,44.5,44.38,44.46,722666.0,37.9495,38.0093,37.9068,37.9751,722666.0
2018-11-13 09:30:00,44.63,44.79,44.6,44.72,246605.0,38.1203,38.257,38.0947,38.1972,246605.0
2018-11-13 09:35:00,44.73,44.73,44.5,44.53,93499.0,38.2058,38.2058,38.0093,38.0349,93499.0
2018-11-13 09:40:00,44.53,44.72,44.52,44.7,80258.0,38.0349,38.1972,38.0264,38.1801,80258.0
2018-11-13 09:45:00,44.71,44.77,44.67,44.75,58055.0,38.1887,38.2399,38.1545,38.2228,58055.0
2018-11-13 09:50:00,44.74,44.82,44.72,44.8,168210.0,38.2143,38.2826,38.1972,38.2656,168210.0
2018-11-13 09:55:00,44.79,44.87,44.73,44.84,104526.0,38.257,38.3253,38.2058,38.2997,104526.0
2018-11-13 10:00:00,44.85,44.87,44.78,44.85,68343.0,38.3083,38.3253,38.2485,38.3083,68343.0
2018-11-13 10:05:00,44.86,44.86,44.8,44.81,78913.0,38.3168,38.3168,38.2656,38.2741,78913.0
2018-11-13 10:10:00,44.8,44.83,44.75,44.75,62191.0,38.2656,38.2912,38.2228,38.2228,62191.0
2018-11-13 10:15:00,44.75,44.81,44.75,44.79,58918.0,38.2228,38.2741,38.2228,38.257,58918.0
2018-11-13 10:20:00,44.78,44.8,44.6,44.63,51530.0,38.2485,38.2656,38.0947,38.1203,51530.0
2018-11-13 10:25:00,44.63,44.66,44.56,44.57,66485.0,38.1203,38.146,38.0606,38.0691,66485.0
2018-11-13 10:30:00,44.57,44.59,44.5,44.52,72088.0,38.0691,38.0862,38.0093,38.0264,72088.0
2018-11-13 10:35:00,44.52,44.53,44.46,44.47,65183.0,38.0264,38.0349,37.9751,37.9837,65183.0
2018-11-13 10:40:00,44.46,44.49,44.37,44.41,96525.0,37.9751,38.0008,37.8983,37.9324,96525.0
2018-11-13 10:45:00,44.42,44.56,44.42,44.52,50125.0,37.941,38.0606,37.941,38.0264,50125.0
2018-11-13 10:50:00,44.51,44.51,44.35,44.38,64390.0,38.0178,38.0178,37.8812,37.9068,64390.0
2018-11-13 10:55:00,44.37,44.43,44.36,44.36,70263.0,37.8983,37.9495,37.8897,37.8897,70263.0
2018-11-13 11:00:00,44.37,44.5,44.33,44.47,100778.0,37.8983,38.0093,37.8641,37.9837,100778.0
2018-11-13 11:05:00,44.47,44.49,44.36,44.38,82607.0,37.9837,38.0008,37.8897,37.9068,82607.0
2018-11-13 11:10:00,44.38,44.39,44.34,44.34,47337.0,37.9068,37.9154,37.8726,37.8726,47337.0
2018-11-13 11:15:00,44.35,44.49,44.32,44.48,57497.0,37.8812,38.0008,37.8556,37.9922,57497.0
2018-11-13 11:20:00,44.48,44.49,44.41,44.42,54775.0,37.9922,38.0008,37.9324,37.941,54775.0
2018-11-13 11:25:00,44.42,44.45,44.38,44.38,55279.0,37.941,37.9666,37.9068,37.9068,55279.0
2018-11-13 11:30:00,44.39,44.43,44.38,44.4,35749.0,37.9154,37.9495,37.9068,37.9239,35749.0
2018-11-13 11:35:00,44.4,44.4,44.27,44.29,64327.0,37.9239,37.9239,37.8129,37.8299,64327.0
2018-11-13 11:40:00,44.29,44.29,44.22,44.24,62858.0,37.8299,37.8299,37.7701,37.7872,62858.0
2018-11-13 11:45:00,44.24,44.33,44.24,44.3,52844.0,37.7872,37.8641,37.7872,37.8385,52844.0
2018-11-13 11:50:00,44.3,44.35,44.29,44.3,61028.0,37.8385,37.8812,37.8299,37.8385,61028.0
2018-11-13 11:55:00,44.3,44.35,44.29,44.34,38805.0,37.8385,37.8812,37.8299,37.8726,38805.0
2018-11-13 12:00:00,44.34,44.38,44.29,44.31,52215.0,37.8726,37.9068,37.8299,37.847,52215.0
2018-11-13 12:05:00,44.3,44.32,44.22,44.25,44840.0,37.8385,37.8556,37.7701,37.7958,44840.0
2018-11-13 12:10:00,44.25,44.26,44.21,44.24,30233.0,37.7958,37.8043,37.7616,37.7872,30233.0
2018-11-13 12:15:00,44.23,44.24,44.2,44.21,37997.0,37.7787,37.7872,37.7531,37.7616,37997.0
2018-11-13 12:20:00,44.21,44.22,44.14,44.18,29542.0,37.7616,37.7701,37.7018,37.736,29542.0
2018-11-13 12:25:00,44.18,44.23,44.17,44.2,33445.0,37.736,37.7787,37.7274,37.7531,33445.0
2018-11-13 12:30:00,44.19,44.21,44.17,44.18,38742.0,37.7445,37.7616,37.7274,37.736,38742.0
2018-11-13 12:35:00,44.18,44.18,44.13,44.16,37897.0,37.736,37.736,37.6933,37.7189,37897.0
2018-11-13 12:40:00,44.16,44.17,44.04,44.05,71914.0,37.7189,37.7274,37.6164,37.6249,71914.0
2018-11-13 12:45:00,44.05,44.1,44.05,44.05,31909.0,37.6249,37.6677,37.6249,37.6249,31909.0
2018-11-13 12:50:00,44.05,44.06,43.98,44.02,57758.0,37.6249,37.6335,37.5652,37.5993,57758.0
2018-11-13 12:55:00,44.02,44.06,43.99,44.06,40365.0,37.5993,37.6335,37.5737,37.6335,40365.0
2018-11-13 13:00:00,44.06,44.11,44.05,44.11,42352.0,37.6335,37.6762,37.6249,37.6762,42352.0
2018-11-13 13:05:00,44.11,44.11,44.07,44.09,43485.0,37.6762,37.6762,37.642,37.6591,43485.0
2018-11-13 13:10:00,44.1,44.12,44.03,44.05,55756.0,37.6677,37.6847,37.6079,37.6249,55756.0
2018-11-13 13:15:00,44.06,44.07,44.01,44.05,40943.0,37.6335,37.642,37.5908,37.6249,40943.0
2018-11-13 13:20:00,44.05,44.07,44.03,44.05,35846.0,37.6249,37.642,37.6079,37.6249,35846.0
2018-11-13 13:25:00,44.05,44.05,43.97,44.0,50568.0,37.6249,37.6249,37.5566,37.5822,50568.0
2018-11-13 13:30:00,44.0,44.09,43.99,44.08,51026.0,37.5822,37.6591,37.5737,37.6506,51026.0
2018-11-13 13:35:00,44.07,44.15,44.06,44.15,40760.0,37.642,37.7104,37.6335,37.7104,40760.0
2018-11-13 13:40:00,44.16,44.16,44.12,44.13,34066.0,37.7189,37.7189,37.6847,37.6933,34066.0
2018-11-13 13:45:00,44.14,44.14,44.07,44.14,42784.0,37.7018,37.7018,37.642,37.7018,42784.0
2018-11-13 13:50:00,44.14,44.21,44.13,44.19,37133.0,37.7018,37.7616,37.6933,37.7445,37133.0
2018-11-13 13:55:00,44.19,44.2,44.15,44.16,37761.0,37.7445,37.7531,37.7104,37.7189,37761.0
2018-11-13 14:00:00,44.16,44.19,44.11,44.13,41973.0,37.7189,37.7445,37.6762,37.6933,41973.0
2018-11-13 14:05:00,44.13,44.16,44.13,44.15,44056.0,37.6933,37.7189,37.6933,37.7104,44056.0
2018-11-13 14:10:00,44.16,44.19,44.1,44.11,38965.0,37.7189,37.7445,37.6677,37.6762,38965.0
2018-11-13 14:15:00,44.11,44.11,44.04,44.07,42099.0,37.6762,37.6762,37.6164,37.642,42099.0
2018-11-13 14:20:00,44.07,44.09,44.01,44.06,98086.0,37.642,37.6591,37.5908,37.6335,98086.0
2018-11-13 14:25:00,44.06,44.07,44.02,44.07,61683.0,37.6335,37.642,37.5993,37.642,61683.0
2018-11-13 14:30:00,44.08,44.12,44.05,44.12,53684.0,37.6506,37.6847,37.6249,37.6847,53684.0
2018-11-13 14:35:00,44.12,44.16,44.1,44.12,50181.0,37.6847,37.7189,37.6677,37.6847,50181.0
2018-11-13 14:40:00,44.11,44.12,44.01,44.03,43151.0,37.6762,37.6847,37.5908,37.6079,43151.0
2018-11-13 14:45:00,44.03,44.06,43.97,44.05,63838.0,37.6079,37.6335,37.5566,37.6249,63838.0
2018-11-13 14:50:00,44.05,44.1,44.02,44.08,45331.0,37.6249,37.6677,37.5993,37.6506,45331.0
2018-11-13 14:55:00,44.09,44.12,44.02,44.05,48195.0,37.6591,37.6847,37.5993,37.6249,48195.0
2018-11-13 15:00:00,44.04,44.14,43.99,44.1,80991.0,37.6164,37.7018,37.5737,37.6677,80991.0
2018-11-13 15:05:00,44.1,44.11,43.98,44.04,82710.0,37.6677,37.6762,37.5652,37.6164,82710.0
2018-11-13 15:10:00,44.04,44.04,43.97,43.98,65726.0,37.6164,37.6164,37.5566,37.5652,65726.0
2018-11-13 15:15:00,43.98,44.02,43.92,43.97,69635.0,37.5652,37.5993,37.5139,37.5566,69635.0
2018-11-13 15:20:00,43.97,43.97,43.9,43.93,72260.0,37.5566,37.5566,37.4968,37.5224,72260.0
2018-11-13 15:25:00,43.93,44.02,43.92,43.97,63985.0,37.5224,37.5993,37.5139,37.5566,63985.0
2018-11-13 15:30:00,43.96,44.0,43.88,43.91,106962.0,37.5481,37.5822,37.4797,37.5054,106962.0
2018-11-13 15:35:00,43.91,44.07,43.91,44.05,114109.0,37.5054,37.642,37.5054,37.6249,114109.0
2018-11-13 15:40:00,44.05,44.07,44.01,44.05,89543.0,37.6249,37.642,37.5908,37.6249,89543.0
2018-11-13 15:45:00,44.04,44.14,44.02,44.13,117846.0,37.6164,37.7018,37.5993,37.6933,117846.0
2018-11-13 15:50:00,44.13,44.16,44.11,44.14,119001.0,37.6933,37.7189,37.6762,37.7018,119001.0
2018-11-13 15:55:00,44.13,44.14,44.06,44.08,346794.0,37.6933,37.7018,37.6335,37.6506,346794.0
2018-11-14 09:30:00,43.8,44.01,43.75,44.01,297644.0,37.4114,37.5908,37.3687,37.5908,297644.0
2018-11-14 09:35:00,44.02,44.04,43.85,43.87,129660.0,37.5993,37.6164,37.4541,37.4712,129660.0
2018-11-14 09:40:00,43.87,44.04,43.86,43.86,112636.0,37.4712,37.6164,37.4627,37.4627,112636.0
2018-11-14 09:45:00,43.84,43.92,43.82,43.84,111901.0,37.4456,37.5139,37.4285,37.4456,111901.0
2018-11-14 09:50:00,43.85,43.94,43.78,43.92,106056.0,37.4541,37.531,37.3943,37.5139,106056.0
2018-11-14 09:55:00,43.93,44.01,43.91,44.01,62204.0,37.5224,37.5908,37.5054,37.5908,62204.0
2018-11-14 10:00:00,44.01,44.04,43.93,44.04,66154.0,37.5908,37.6164,37.5224,37.6164,66154.0
2018-11-14 10:05:00,44.04,44.05,43.89,43.9,135390.0,37.6164,37.6249,37.4883,37.4968,135390.0
2018-11-14 10:10:00,43.9,43.92,43.84,43.85,73173.0,37.4968,37.5139,37.4456,37.4541,73173.0
2018-11-14 10:15:00,43.84,43.86,43.8,43.81,103380.0,37.4456,37.4627,37.4114,37.4199,103380.0
2018-11-14 10:20:00,43.82,43.92,43.8,43.87,50106.0,37.4285,37.5139,37.4114,37.4712,50106.0
2018-11-14 10:25:00,43.87,43.92,43.82,43.83,43775.0,37.4712,37.5139,37.4285,37.437,43775.0
2018-11-14 10:30:00,43.84,43.88,43.76,43.78,49907.0,37.4456,37.4797,37.3772,37.3943,49907.0
2018-11-14 10:35:00,43.78,43.87,43.77,43.87,25893.0,37.3943,37.4712,37.3858,37.4712,25893.0
2018-11-14 10:40:00,43.86,43.97,43.82,43.96,42857.0,37.4627,37.5566,37.4285,37.5481,42857.0
2018-11-14 10:45:00,43.97,43.99,43.9,43.91,51863.0,37.5566,37.5737,37.4968,37.5054,51863.0
2018-11-14 10:50:00,43.91,43.93,43.82,43.84,64683.0,37.5054,37.5224,37.4285,37.4456,64683.0
2018-11-14 10:55:00,43.84,43.88,43.76,43.76,60222.0,37.4456,37.4797,37.3772,37.3772,60222.0
2018-11-14 11:00:00,43.75,43.76,43.63,43.65,56845.0,37.3687,37.3772,37.2662,37.2833,56845.0
2018-11-14 11:05:00,43.65,43.72,43.64,43.7,39780.0,37.2833,37.3431,37.2747,37.326,39780.0
2018-11-14 11:10:00,43.71,43.73,43.66,43.66,55583.0,37.3345,37.3516,37.2918,37.2918,55583.0
2018-11-14 11:15:00,43.66,43.71,43.63,43.65,61183.0,37.2918,37.3345,37.2662,37.2833,61183.0
2018-11-14 11:20:00,43.65,43.67,43.58,43.67,55855.0,37.2833,37.3004,37.2235,37.3004,55855.0
2018-11-14 11:25:00,43.68,43.75,43.65,43.65,53218.0,37.3089,37.3687,37.2833,37.2833,53218.0
2018-11-14 11:30:00,43.65,43.67,43.59,43.63,66581.0,37.2833,37.3004,37.232,37.2662,66581.0
2018-11-14 11:35:00,43.64,43.65,43.6,43.61,49343.0,37.2747,37.2833,37.2406,37.2491,49343.0
2018-11-14 11:40:00,43.61,43.69,43.61,43.64,60140.0,37.2491,37.3175,37.2491,37.2747,60140.0
2018-11-14 11:45:00,43.65,43.7,43.65,43.65,43397.0,37.2833,37.326,37.2833,37.2833,43397.0
2018-11-14 11:50:00,43.65,43.76,43.65,43.73,49293.0,37.2833,37.3772,37.2833,37.3516,49293.0
2018-11-14 11:55:00,43.73,43.78,43.62,43.7,278445.0,37.3516,37.3943,37.2577,37.326,278445.0
2018-11-14 12:00:00,43.71,43.8,43.69,43.79,59157.0,37.3345,37.4114,37.3175,37.4029,59157.0
2018-11-14 12:05:00,43.79,43.81,43.75,43.77,51300.0,37.4029,37.4199,37.3687,37.3858,51300.0
2018-11-14 12:10:00,43.77,43.77,43.68,43.71,39608.0,37.3858,37.3858,37.3089,37.3345,39608.0
2018-11-14 12:15:00,43.71,43.77,43.69,43.76,31030.0,37.3345,37.3858,37.3175,37.3772,31030.0
2018-11-14 12:20:00,43.76,43.85,43.75,43.85,86169.0,37.3772,37.4541,37.3687,37.4541,86169.0
2018-11-14 12:25:00,43.85,43.85,43.78,43.81,51623.0,37.4541,37.4541,37.3943,37.4199,51623.0
2018-11-14 12:30:00,43.8,43.81,43.72,43.76,42471.0,37.4114,37.4199,37.3431,37.3772,42471.0
2018-11-14 12:35:00,43.76,43.76,43.67,43.71,46327.0,37.3772,37.3772,37.3004,37.3345,46327.0
2018-11-14 12:40:00,43.72,43.72,43.67,43.68,31532.0,37.3431,37.3431,37.3004,37.3089,31532.0
2018-11-14 12:45:00,43.67,43.72,43.64,43.7,60197.0,37.3004,37.3431,37.2747,37.326,60197.0
2018-11-14 12:50:00,43.7,43.76,43.69,43.7,72848.0,37.326,37.3772,37.3175,37.326,72848.0
2018-11-14 12:55:00,43.7,43.73,43.59,43.64,66164.0,37.326,37.3516,37.232,37.2747,66164.0
2018-11-14 13:00:00,43.64,43.69,43.61,43.64,55469.0,37.2747,37.3175,37.2491,37.2747,55469.0
2018-11-14 13:05:00,43.63,43.68,43.63,43.67,41622.0,37.2662,37.3089,37.2662,37.3004,41622.0
2018-11-14 13:10:00,43.67,43.68,43.58,43.67,49924.0,37.3004,37.3089,37.2235,37.3004,49924.0
2018-11-14 13:15:00,43.66,43.71,43.62,43.69,62307.0,37.2918,37.3345,37.2577,37.3175,62307.0
2018-11-14 13:20:00,43.69,43.77,43.68,43.7,59609.0,37.3175,37.3858,37.3089,37.326,59609.0
2018-11-14 13:25:00,43.69,43.71,43.65,43.69,30322.0,37.3175,37.3345,37.2833,37.3175,30322.0
2018-11-14 13:30:00,43.69,43.69,43.62,43.65,32268.0,37.3175,37.3175,37.2577,37.2833,32268.0
2018-11-14 13:35:00,43.65,43.66,43.58,43.61,26250.0,37.2833,37.2918,37.2235,37.2491,26250.0
2018-11-14 13:40:00,43.61,43.61,43.5,43.51,70913.0,37.2491,37.2491,37.1552,37.1637,70913.0
2018-11-14 13:45:00,43.52,43.54,43.48,43.49,29265.0,37.1722,37.1893,37.1381,37.1466,29265.0
2018-11-14 13:50:00,43.48,43.54,43.47,43.51,26443.0,37.1381,37.1893,37.1295,37.1637,26443.0
2018-11-14 13:55:00,43.51,43.57,43.51,43.55,37489.0,37.1637,37.215,37.1637,37.1979,37489.0
2018-11-14 14:00:00,43.55,43.55,43.46,43.46,74953.0,37.1979,37.1979,37.121,37.121,74953.0
2018-11-14 14:05:00,43.45,43.47,43.4,43.45,48310.0,37.1125,37.1295,37.0698,37.1125,48310.0
2018-11-14 14:10:00,43.47,43.55,43.46,43.55,35666.0,37.1295,37.1979,37.121,37.1979,35666.0
2018-11-14 14:15:00,43.56,43.65,43.55,43.58,123520.0,37.2064,37.2833,37.1979,37.2235,123520.0
2018-11-14 14:20:00,43.59,43.7,43.59,43.65,55862.0,37.232,37.326,37.232,37.2833,55862.0
2018-11-14 14:25:00,43.64,43.64,43.58,43.62,30397.0,37.2747,37.2747,37.2235,37.2577,30397.0
2018-11-14 14:30:00,43.61,43.65,43.56,43.62,48388.0,37.2491,37.2833,37.2064,37.2577,48388.0
2018-11-14 14:35:00,43.62,43.7,43.62,43.64,39341.0,37.2577,37.326,37.2577,37.2747,39341.0
2018-11-14 14:40:00,43.64,43.66,43.56,43.59,73301.0,37.2747,37.2918,37.2064,37.232,73301.0
2018-11-14 14:45:00,43.59,43.63,43.56,43.59,45231.0,37.232,37.2662,37.2064,37.232,45231.0
2018-11-14 14:50:00,43.58,43.71,43.57,43.71,62365.0,37.2235,37.3345,37.215,37.3345,62365.0
2018-11-14 14:55:00,43.71,43.77,43.71,43.76,51887.0,37.3345,37.3858,37.3345,37.3772,51887.0
2018-11-14 15:00:00,43.76,43.79,43.69,43.75,59582.0,37.3772,37.4029,37.3175,37.3687,59582.0
2018-11-14 15:05:00,43.76,43.85,43.75,43.8,95047.0,37.3772,37.4541,37.3687,37.4114,95047.0
2018-11-14 15:10:00,43.81,43.82,43.75,43.77,47938.0,37.4199,37.4285,37.3687,37.3858,47938.0
2018-11-14 15:15:00,43.78,43.82,43.75,43.79,35196.0,37.3943,37.4285,37.3687,37.4029,35196.0
2018-11-14 15:20:00,43.79,43.79,43.73,43.76,47669.0,37.4029,37.4029,37.3516,37.3772,47669.0
2018-11-14 15:25:00,43.76,43.77,43.72,43.76,37522.0,37.3772,37.3858,37.3431,37.3772,37522.0
2018-11-14 15:30:00,43.76,43.77,43.69,43.72,76036.0,37.3772,37.3858,37.3175,37.3431,76036.0
2018-11-14 15:35:00,43.71,43.75,43.7,43.73,67244.0,37.3345,37.3687,37.326,37.3516,67244.0
2018-11-14 15:40:00,43.72,43.74,43.66,43.68,64113.0,37.3431,37.3602,37.2918,37.3089,64113.0
2018-11-14 15:45:00,43.68,43.74,43.66,43.7,117244.0,37.3089,37.3602,37.2918,37.326,117244.0
2018-11-14 15:50:00,43.7,43.72,43.64,43.66,104691.0,37.326,37.3431,37.2747,37.2918,104691.0
2018-11-14 15:55:00,43.66,43.81,43.64,43.76,663047.0,37.2918,37.4199,37.2747,37.3772,663047.0
2018-11-15 09:30:00,43.65,43.7,43.38,43.5,133113.0,37.2833,37.326,37.0527,37.1552,133113.0
2018-11-15 09:35:00,43.51,43.51,43.36,43.44,115571.0,37.1637,37.1637,37.0356,37.1039,115571.0
2018-11-15 09:40:00,43.45,43.54,43.41,43.47,83064.0,37.1125,37.1893,37.0783,37.1295,83064.0
2018-11-15 09:45:00,43.47,43.62,43.46,43.59,96301.0,37.1295,37.2577,37.121,37.232,96301.0
2018-11-15 09:50:00,43.58,43.6,43.43,43.45,78800.0,37.2235,37.2406,37.0954,37.1125,78800.0
2018-11-15 09:55:00,43.44,43.48,43.42,43.46,58632.0,37.1039,37.1381,37.0868,37.121,58632.0
2018-11-15 10:00:00,43.46,43.66,43.45,43.62,81114.0,37.121,37.2918,37.1125,37.2577,81114.0
2018-11-15 10:05:00,43.61,43.72,43.6,43.69,72432.0,37.2491,37.3431,37.2406,37.3175,72432.0
2018-11-15 10:10:00,43.68,43.76,43.64,43.7,51407.0,37.3089,37.3772,37.2747,37.326,51407.0
2018-11-15 10:15:00,43.7,43.71,43.64,43.69,39115.0,37.326,37.3345,37.2747,37.3175,39115.0
2018-11-15 10:20:00,43.69,43.74,43.57,43.59,45170.0,37.3175,37.3602,37.215,37.232,45170.0
2018-11-15 10:25:00,43.59,43.63,43.55,43.6,48777.0,37.232,37.2662,37.1979,37.2406,48777.0
2018-11-15 10:30:00,43.61,43.61,43.51,43.52,96200.0,37.2491,37.2491,37.1637,37.1722,96200.0
2018-11-15 10:35:00,43.52,43.57,43.39,43.41,83268.0,37.1722,37.215,37.0612,37.0783,83268.0
2018-11-15 10:40:00,43.41,43.54,43.4,43.49,54056.0,37.0783,37.1893,37.0698,37.1466,54056.0
2018-11-15 10:45:00,43.49,43.57,43.48,43.5,48048.0,37.1466,37.215,37.1381,37.1552,48048.0
2018-11-15 10:50:00,43.5,43.58,43.49,43.49,69245.0,37.1552,37.2235,37.1466,37.1466,69245.0
2018-11-15 10:55:00,43.5,43.57,43.48,43.57,47176.0,37.1552,37.215,37.1381,37.215,47176.0
2018-11-15 11:00:00,43.56,43.71,43.56,43.67,129033.0,37.2064,37.3345,37.2064,37.3004,129033.0
2018-11-15 11:05:00,43.67,43.7,43.64,43.67,48706.0,37.3004,37.326,37.2747,37.3004,48706.0
2018-11-15 11:10:00,43.66,43.67,43.61,43.63,49143.0,37.2918,37.3004,37.2491,37.2662,49143.0
2018-11-15 11:15:00,43.63,43.67,43.58,43.63,95606.0,37.2662,37.3004,37.2235,37.2662,95606.0
2018-11-15 11:20:00,43.62,43.73,43.62,43.71,65427.0,37.2577,37.3516,37.2577,37.3345,65427.0
2018-11-15 11:25:00,43.72,43.72,43.65,43.7,73776.0,37.3431,37.3431,37.2833,37.326,73776.0
2018-11-15 11:30:00,43.7,43.72,43.6,43.69,212742.0,37.326,37.3431,37.2406,37.3175,212742.0
2018-11-15 11:35:00,43.69,43.78,43.69,43.71,62864.0,37.3175,37.3943,37.3175,37.3345,62864.0
2018-11-15 11:40:00,43.72,43.75,43.56,43.6,125587.0,37.3431,37.3687,37.2064,37.2406,125587.0
2018-11-15 11:45:00,43.61,43.71,43.61,43.67,97868.0,37.2491,37.3345,37.2491,37.3004,97868.0
2018-11-15 11:50:00,43.68,43.69,43.58,43.66,126559.0,37.3089,37.3175,37.2235,37.2918,126559.0
2018-11-15 11:55:00,43.67,43.7,43.63,43.66,91069.0,37.3004,37.326,37.2662,37.2918,91069.0
2018-11-15 12:00:00,43.66,43.71,43.59,43.66,90239.0,37.2918,37.3345,37.232,37.2918,90239.0
2018-11-15 12:05:00,43.65,43.69,43.54,43.54,124562.0,37.2833,37.3175,37.1893,37.1893,124562.0
2018-11-15 12:10:00,43.54,43.59,43.48,43.52,65318.0,37.1893,37.232,37.1381,37.1722,65318.0
2018-11-15 12:15:00,43.53,43.56,43.51,43.54,66825.0,37.1808,37.2064,37.1637,37.1893,66825.0
2018-11-15 12:20:00,43.55,43.57,43.51,43.57,32450.0,37.1979,37.215,37.1637,37.215,32450.0
2018-11-15 12:25:00,43.57,43.57,43.49,43.56,142409.0,37.215,37.215,37.1466,37.2064,142409.0
2018-11-15 12:30:00,43.56,43.59,43.52,43.59,38810.0,37.2064,37.232,37.1722,37.232,38810.0
2018-11-15 12:35:00,43.58,43.62,43.53,43.59,65688.0,37.2235,37.2577,37.1808,37.232,65688.0
2018-11-15 12:40:00,43.59,43.59,43.55,43.55,34992.0,37.232,37.232,37.1979,37.1979,34992.0
2018-11-15 12:45:00,43.55,43.57,43.5,43.55,48916.0,37.1979,37.215,37.1552,37.1979,48916.0
2018-11-15 12:50:00,43.55,43.57,43.45,43.45,70563.0,37.1979,37.215,37.1125,37.1125,70563.0
2018-11-15 12:55:00,43.45,43.47,43.38,43.4,73628.0,37.1125,37.1295,37.0527,37.0698,73628.0
2018-11-15 13:00:00,43.4,43.45,43.35,43.38,47129.0,37.0698,37.1125,37.027,37.0527,47129.0
2018-11-15 13:05:00,43.38,43.38,43.32,43.33,34727.0,37.0527,37.0527,37.0014,37.01,34727.0
2018-11-15 13:10:00,43.34,43.37,43.34,43.35,25417.0,37.0185,37.0441,37.0185,37.027,25417.0
2018-11-15 13:15:00,43.36,43.49,43.34,43.46,111664.0,37.0356,37.1466,37.0185,37.121,111664.0
2018-11-15 13:20:00,43.46,43.63,43.45,43.63,84173.0,37.121,37.2662,37.1125,37.2662,84173.0
2018-11-15 13:25:00,43.62,43.64,43.57,43.63,76842.0,37.2577,37.2747,37.215,37.2662,76842.0
2018-11-15 13:30:00,43.64,43.71,43.64,43.7,63621.0,37.2747,37.3345,37.2747,37.326,63621.0
2018-11-15 13:35:00,43.7,43.71,43.61,43.62,40266.0,37.326,37.3345,37.2491,37.2577,40266.0
2018-11-15 13:40:00,43.62,43.71,43.62,43.66,48668.0,37.2577,37.3345,37.2577,37.2918,48668.0
2018-11-15 13:45:00,43.67,43.72,43.64,43.65,78361.0,37.3004,37.3431,37.2747,37.2833,78361.0
2018-11-15 13:50:00,43.66,43.77,43.66,43.7,48812.0,37.2918,37.3858,37.2918,37.326,48812.0
2018-11-15 13:55:00,43.7,43.78,43.7,43.75,55869.0,37.326,37.3943,37.326,37.3687,55869.0
2018-11-15 14:00:00,43.76,43.79,43.71,43.75,60503.0,37.3772,37.4029,37.3345,37.3687,60503.0
2018-11-15 14:05:00,43.74,43.76,43.71,43.72,44385.0,37.3602,37.3772,37.3345,37.3431,44385.0
2018-11-15 14:10:00,43.71,43.74,43.68,43.73,52104.0,37.3345,37.3602,37.3089,37.3516,52104.0
2018-11-15 14:15:00,43.73,43.74,43.65,43.67,42718.0,37.3516,37.3602,37.2833,37.3004,42718.0
2018-11-15 14:20:00,43.68,43.74,43.67,43.73,29948.0,37.3089,37.3602,37.3004,37.3516,29948.0
2018-11-15 14:25:00,43.73,43.83,43.72,43.8,64062.0,37.3516,37.437,37.3431,37.4114,64062.0
2018-11-15 14:30:00,43.8,43.9,43.79,43.86,54710.0,37.4114,37.4968,37.4029,37.4627,54710.0
2018-11-15 14:35:00,43.85,43.86,43.8,43.81,31818.0,37.4541,37.4627,37.4114,37.4199,31818.0
2018-11-15 14:40:00,43.82,43.83,43.77,43.8,38639.0,37.4285,37.437,37.3858,37.4114,38639.0
2018-11-15 14:45:00,43.81,43.85,43.79,43.83,40583.0,37.4199,37.4541,37.4029,37.437,40583.0
2018-11-15 14:50:00,43.82,43.83,43.77,43.79,50836.0,37.4285,37.437,37.3858,37.4029,50836.0
2018-11-15 14:55:00,43.79,43.84,43.77,43.81,54752.0,37.4029,37.4456,37.3858,37.4199,54752.0
2018-11-15 15:00:00,43.82,43.84,43.63,43.71,180460.0,37.4285,37.4456,37.2662,37.3345,180460.0
2018-11-15 15:05:00,43.72,43.78,43.7,43.74,130239.0,37.3431,37.3943,37.326,37.3602,130239.0
2018-11-15 15:10:00,43.75,43.84,43.71,43.83,112862.0,37.3687,37.4456,37.3345,37.437,112862.0
2018-11-15 15:15:00,43.83,43.84,43.76,43.76,76038.0,37.437,37.4456,37.3772,37.3772,76038.0
2018-11-15 15:20:00,43.75,43.79,43.68,43.72,82343.0,37.3687,37.4029,37.3089,37.3431,82343.0
2018-11-15 15:25:00,43.71,43.77,43.71,43.71,49718.0,37.3345,37.3858,37.3345,37.3345,49718.0
2018-11-15 15:30:00,43.71,43.85,43.71,43.79,68461.0,37.3345,37.4541,37.3345,37.4029,68461.0
2018-11-15 15:35:00,43.78,43.85,43.78,43.84,86176.0,37.3943,37.4541,37.3943,37.4456,86176.0
2018-11-15 15:40:00,43.84,43.85,43.79,43.82,128276.0,37.4456,37.4541,37.4029,37.4285,128276.0
2018-11-15 15:45:00,43.82,43.84,43.75,43.77,118030.0,37.4285,37.4456,37.3687,37.3858,118030.0
2018-11-15 15:50:00,43.77,43.88,43.76,43.86,184564.0,37.3858,37.4797,37.3772,37.4627,184564.0
2018-11-15 15:55:00,43.86,43.95,43.83,43.93,398211.0,37.4627,37.5395,37.437,37.5224,398211.0
2018-11-16 09:30:00,44.0,44.17,43.83,44.0,609452.0,37.5822,37.7274,37.437,37.5822,609452.0
2018-11-16 09:35:00,44.01,44.13,43.93,44.05,106144.0,37.5908,37.6933,37.5224,37.6249,106144.0
2018-11-16 09:40:00,44.06,44.11,44.0,44.01,86379.0,37.6335,37.6762,37.5822,37.5908,86379.0
2018-11-16 09:45:00,44.01,44.17,44.01,44.11,78055.0,37.5908,37.7274,37.5908,37.6762,78055.0
2018-11-16 09:50:00,44.11,44.12,43.97,43.98,85065.0,37.6762,37.6847,37.5566,37.5652,85065.0
2018-11-16 09:55:00,43.97,44.02,43.89,43.93,105911.0,37.5566,37.5993,37.4883,37.5224,105911.0
2018-11-16 10:00:00,43.92,43.95,43.87,43.91,96823.0,37.5139,37.5395,37.4712,37.5054,96823.0
2018-11-16 10:05:00,43.91,43.98,43.9,43.95,112694.0,37.5054,37.5652,37.4968,37.5395,112694.0
2018-11-16 10:10:00,43.96,44.02,43.94,44.0,54693.0,37.5481,37.5993,37.531,37.5822,54693.0
2018-11-16 10:15:00,44.01,44.07,44.01,44.06,30359.0,37.5908,37.642,37.5908,37.6335,30359.0
2018-11-16 10:20:00,44.07,44.11,44.02,44.04,28078.0,37.642,37.6762,37.5993,37.6164,28078.0
2018-11-16 10:25:00,44.05,44.08,44.0,44.0,26496.0,37.6249,37.6506,37.5822,37.5822,26496.0
2018-11-16 10:30:00,44.0,44.09,43.98,44.08,55790.0,37.5822,37.6591,37.5652,37.6506,55790.0
2018-11-16 10:35:00,44.08,44.09,44.05,44.09,39580.0,37.6506,37.6591,37.6249,37.6591,39580.0
2018-11-16 10:40:00,44.09,44.2,44.09,44.2,39961.0,37.6591,37.7531,37.6591,37.7531,39961.0
2018-11-16 10:45:00,44.2,44.3,44.19,44.3,57104.0,37.7531,37.8385,37.7445,37.8385,57104.0
2018-11-16 10:50:00,44.3,44.32,44.28,44.3,33640.0,37.8385,37.8556,37.8214,37.8385,33640.0
2018-11-16 10:55:00,44.31,44.34,44.28,44.32,45338.0,37.847,37.8726,37.8214,37.8556,45338.0
2018-11-16 11:00:00,44.32,44.33,44.27,44.33,44902.0,37.8556,37.8641,37.8129,37.8641,44902.0
2018-11-16 11:05:00,44.34,44.36,44.31,44.33,39030.0,37.8726,37.8897,37.847,37.8641,39030.0
2018-11-16 11:10:00,44.33,44.36,44.3,44.33,30469.0,37.8641,37.8897,37.8385,37.8641,30469.0
2018-11-16 11:15:00,44.34,44.41,44.34,44.38,76365.0,37.8726,37.9324,37.8726,37.9068,76365.0
2018-11-16 11:20:00,44.37,44.38,44.32,44.32,36375.0,37.8983,37.9068,37.8556,37.8556,36375.0
2018-11-16 11:25:00,44.33,44.36,44.32,44.34,30810.0,37.8641,37.8897,37.8556,37.8726,30810.0
2018-11-16 11:30:00,44.34,44.35,44.27,44.32,89886.0,37.8726,37.8812,37.8129,37.8556,89886.0
2018-11-16 11:35:00,44.32,44.35,44.32,44.33,24770.0,37.8556,37.8812,37.8556,37.8641,24770.0
2018-11-16 11:40:00,44.34,44.35,44.27,44.27,43248.0,37.8726,37.8812,37.8129,37.8129,43248.0
2018-11-16 11:45:00,44.27,44.32,44.27,44.32,35087.0,37.8129,37.8556,37.8129,37.8556,35087.0
2018-11-16 11:50:00,44.33,44.34,44.3,44.33,50009.0,37.8641,37.8726,37.8385,37.8641,50009.0
2018-11-16 11:55:00,44.33,44.36,44.29,44.32,41051.0,37.8641,37.8897,37.8299,37.8556,41051.0
2018-11-16 12:00:00,44.33,44.38,44.33,44.37,42333.0,37.8641,37.9068,37.8641,37.8983,42333.0
2018-11-16 12:05:00,44.38,44.47,44.38,44.47,57266.0,37.9068,37.9837,37.9068,37.9837,57266.0
2018-11-16 12:10:00,44.46,44.47,44.43,44.46,33635.0,37.9751,37.9837,37.9495,37.9751,33635.0
2018-11-16 12:15:00,44.46,44.47,44.42,44.43,40252.0,37.9751,37.9837,37.941,37.9495,40252.0
2018-11-16 12:20:00,44.43,44.44,44.38,44.41,28254.0,37.9495,37.9581,37.9068,37.9324,28254.0
2018-11-16 12:25:00,44.41,44.42,44.36,44.37,18868.0,37.9324,37.941,37.8897,37.8983,18868.0
2018-11-16 12:30:00,44.37,44.49,44.33,44.48,45729.0,37.8983,38.0008,37.8641,37.9922,45729.0
2018-11-16 12:35:00,44.49,44.64,44.47,44.58,120713.0,38.0008,38.1289,37.9837,38.0776,120713.0
2018-11-16 12:40:00,44.58,44.64,44.53,44.54,63561.0,38.0776,38.1289,38.0349,38.0435,63561.0
2018-11-16 12:45:00,44.55,44.7,44.55,44.63,100829.0,38.052,38.1801,38.052,38.1203,100829.0
2018-11-16 12:50:00,44.63,44.63,44.58,44.6,41614.0,38.1203,38.1203,38.0776,38.0947,41614.0
2018-11-16 12:55:00,44.6,44.62,44.57,44.62,42500.0,38.0947,38.1118,38.0691,38.1118,42500.0
2018-11-16 13:00:00,44.61,44.62,44.53,44.55,54928.0,38.1033,38.1118,38.0349,38.052,54928.0
2018-11-16 13:05:00,44.56,44.57,44.47,44.5,62010.0,38.0606,38.0691,37.9837,38.0093,62010.0
2018-11-16 13:10:00,44.5,44.54,44.5,44.5,28085.0,38.0093,38.0435,38.0093,38.0093,28085.0
2018-11-16 13:15:00,44.5,44.51,44.44,44.46,28394.0,38.0093,38.0178,37.9581,37.9751,28394.0
2018-11-16 13:20:00,44.45,44.45,44.39,44.4,28608.0,37.9666,37.9666,37.9154,37.9239,28608.0
2018-11-16 13:25:00,44.4,44.42,44.36,44.41,37183.0,37.9239,37.941,37.8897,37.9324,37183.0
2018-11-16 13:30:00,44.41,44.42,44.37,44.37,23239.0,37.9324,37.941,37.8983,37.8983,23239.0
2018-11-16 13:35:00,44.37,44.39,44.34,44.38,23677.0,37.8983,37.9154,37.8726,37.9068,23677.0
2018-11-16 13:40:00,44.38,44.38,44.29,44.34,59423.0,37.9068,37.9068,37.8299,37.8726,59423.0
2018-11-16 13:45:00,44.34,44.34,44.29,44.29,56588.0,37.8726,37.8726,37.8299,37.8299,56588.0
2018-11-16 13:50:00,44.29,44.36,44.28,44.33,48533.0,37.8299,37.8897,37.8214,37.8641,48533.0
2018-11-16 13:55:00,44.33,44.39,44.33,44.39,30568.0,37.8641,37.9154,37.8641,37.9154,30568.0
2018-11-16 14:00:00,44.39,44.43,44.35,44.36,41392.0,37.9154,37.9495,37.8812,37.8897,41392.0
2018-11-16 14:05:00,44.37,44.41,44.36,44.39,26870.0,37.8983,37.9324,37.8897,37.9154,26870.0
2018-11-16 14:10:00,44.39,44.41,44.36,44.36,29946.0,37.9154,37.9324,37.8897,37.8897,29946.0
2018-11-16 14:15:00,44.35,44.37,44.33,44.36,48257.0,37.8812,37.8983,37.8641,37.8897,48257.0
2018-11-16 14:20:00,44.35,44.36,44.28,44.3,35291.0,37.8812,37.8897,37.8214,37.8385,35291.0
2018-11-16 14:25:00,44.29,44.36,44.24,44.3,57977.0,37.8299,37.8897,37.7872,37.8385,57977.0
2018-11-16 14:30:00,44.31,44.37,44.3,44.32,58719.0,37.847,37.8983,37.8385,37.8556,58719.0
2018-11-16 14:35:00,44.33,44.39,44.32,44.38,36856.0,37.8641,37.9154,37.8556,37.9068,36856.0
2018-11-16 14:40:00,44.39,44.4,44.35,44.36,38363.0,37.9154,37.9239,37.8812,37.8897,38363.0
2018-11-16 14:45:00,44.36,44.43,44.35,44.41,54163.0,37.8897,37.9495,37.8812,37.9324,54163.0
2018-11-16 14:50:00,44.41,44.42,44.38,44.42,39014.0,37.9324,37.941,37.9068,37.941,39014.0
2018-11-16 14:55:00,44.42,44.42,44.37,44.39,55573.0,37.941,37.941,37.8983,37.9154,55573.0
2018-11-16 15:00:00,44.4,44.41,44.36,44.38,48827.0,37.9239,37.9324,37.8897,37.9068,48827.0
2018-11-16 15:05:00,44.39,44.41,44.37,44.37,41137.0,37.9154,37.9324,37.8983,37.8983,41137.0
2018-11-16 15:10:00,44.38,44.4,44.36,44.38,42991.0,37.9068,37.9239,37.8897,37.9068,42991.0
2018-11-16 15:15:00,44.38,44.44,44.37,44.43,108955.0,37.9068,37.9581,37.8983,37.9495,108955.0
2018-11-16 15:20:00,44.43,44.44,44.4,44.42,44067.0,37.9495,37.9581,37.9239,37.941,44067.0
2018-11-16 15:25:00,44.41,44.43,44.38,44.39,58621.0,37.9324,37.9495,37.9068,37.9154,58621.0
2018-11-16 15:30:00,44.39,44.39,44.3,44.3,103241.0,37.9154,37.9154,37.8385,37.8385,103241.0
2018-11-16 15:35:00,44.3,44.33,44.29,44.33,47591.0,37.8385,37.8641,37.8299,37.8641,47591.0
2018-11-16 15:40:00,44.33,44.34,44.3,44.34,51029.0,37.8641,37.8726,37.8385,37.8726,51029.0
2018-11-16 15:45:00,44.33,44.36,44.26,44.27,134751.0,37.8641,37.8897,37.8043,37.8129,134751.0
2018-11-16 15:50:00,44.27,44.33,44.27,44.32,135952.0,37.8129,37.8641,37.8129,37.8556,135952.0
2018-11-16 15:55:00,44.31,44.32,44.24,44.28,334615.0,37.847,37.8556,37.7872,37.8214,334615.0
2018-11-19 09:30:00,44.23,44.44,44.23,44.34,147527.0,37.7787,37.9581,37.7787,37.8726,147527.0
2018-11-19 09:35:00,44.35,44.44,44.33,44.41,51513.0,37.8812,37.9581,37.8641,37.9324,51513.0
2018-11-19 09:40:00,44.42,44.58,44.42,44.58,83335.0,37.941,38.0776,37.941,38.0776,83335.0
2018-11-19 09:45:00,44.57,44.66,44.53,44.66,64762.0,38.0691,38.146,38.0349,38.146,64762.0
2018-11-19 09:50:00,44.66,44.7,44.63,44.69,54389.0,38.146,38.1801,38.1203,38.1716,54389.0
2018-11-19 09:55:00,44.69,44.81,44.67,44.8,89823.0,38.1716,38.2741,38.1545,38.2656,89823.0
2018-11-19 10:00:00,44.79,44.79,44.67,44.7,61975.0,38.257,38.257,38.1545,38.1801,61975.0
2018-11-19 10:05:00,44.7,44.78,44.66,44.71,59770.0,38.1801,38.2485,38.146,38.1887,59770.0
2018-11-19 10:10:00,44.7,44.73,44.64,44.66,47156.0,38.1801,38.2058,38.1289,38.146,47156.0
2018-11-19 10:15:00,44.66,44.69,44.6,44.65,77059.0,38.146,38.1716,38.0947,38.1374,77059.0
2018-11-19 10:20:00,44.64,44.65,44.55,44.58,64256.0,38.1289,38.1374,38.052,38.0776,64256.0
2018-11-19 10:25:00,44.59,44.63,44.55,44.63,39265.0,38.0862,38.1203,38.052,38.1203,39265.0
2018-11-19 10:30:00,44.63,44.63,44.48,44.5,54787.0,38.1203,38.1203,37.9922,38.0093,54787.0
2018-11-19 10:35:00,44.49,44.54,44.45,44.54,48849.0,38.0008,38.0435,37.9666,38.0435,48849.0
2018-11-19 10:40:00,44.54,44.62,44.53,44.58,29626.0,38.0435,38.1118,38.0349,38.0776,29626.0
2018-11-19 10:45:00,44.58,44.59,44.49,44.49,39858.0,38.0776,38.0862,38.0008,38.0008,39858.0
2018-11-19 10:50:00,44.5,44.59,44.49,44.54,83929.0,38.0093,38.0862,38.0008,38.0435,83929.0
2018-11-19 10:55:00,44.54,44.56,44.5,44.53,53311.0,38.0435,38.0606,38.0093,38.0349,53311.0
2018-11-19 11:00:00,44.53,44.55,44.49,44.52,52859.0,38.0349,38.052,38.0008,38.0264,52859.0
2018-11-19 11:05:00,44.52,44.57,44.46,44.55,52666.0,38.0264,38.0691,37.9751,38.052,52666.0
2018-11-19 11:10:00,44.55,44.55,44.45,44.47,34084.0,38.052,38.052,37.9666,37.9837,34084.0
2018-11-19 11:15:00,44.46,44.49,44.44,44.48,33302.0,37.9751,38.0008,37.9581,37.9922,33302.0
2018-11-19 11:20:00,44.48,44.51,44.44,44.47,33171.0,37.9922,38.0178,37.9581,37.9837,33171.0
2018-11-19 11:25:00,44.48,44.5,44.45,44.48,35644.0,37.9922,38.0093,37.9666,37.9922,35644.0
2018-11-19 11:30:00,44.48,44.54,44.45,44.51,80626.0,37.9922,38.0435,37.9666,38.0178,80626.0
2018-11-19 11:35:00,44.51,44.52,44.45,44.48,52409.0,38.0178,38.0264,37.9666,37.9922,52409.0
2018-11-19 11:40:00,44.48,44.53,44.44,44.53,47943.0,37.9922,38.0349,37.9581,38.0349,47943.0
2018-11-19 11:45:00,44.53,44.6,44.5,44.56,47184.0,38.0349,38.0947,38.0093,38.0606,47184.0
2018-11-19 11:50:00,44.56,44.58,44.4,44.45,67523.0,38.0606,38.0776,37.9239,37.9666,67523.0
2018-11-19 11:55:00,44.44,44.52,44.44,44.49,85012.0,37.9581,38.0264,37.9581,38.0008,85012.0
2018-11-19 12:00:00,44.49,44.52,44.35,44.37,81124.0,38.0008,38.0264,37.8812,37.8983,81124.0
2018-11-19 12:05:00,44.38,44.39,44.31,44.36,39577.0,37.9068,37.9154,37.847,37.8897,39577.0
2018-11-19 12:10:00,44.35,44.41,44.34,44.35,59317.0,37.8812,37.9324,37.8726,37.8812,59317.0
2018-11-19 12:15:00,44.34,44.37,44.3,44.34,52427.0,37.8726,37.8983,37.8385,37.8726,52427.0
2018-11-19 12:20:00,44.33,44.39,44.32,44.34,30427.0,37.8641,37.9154,37.8556,37.8726,30427.0
2018-11-19 12:25:00,44.34,44.38,44.3,44.36,31441.0,37.8726,37.9068,37.8385,37.8897,31441.0
2018-11-19 12:30:00,44.36,44.36,44.29,44.31,43860.0,37.8897,37.8897,37.8299,37.847,43860.0
2018-11-19 12:35:00,44.32,44.41,44.3,44.4,50153.0,37.8556,37.9324,37.8385,37.9239,50153.0
2018-11-19 12:40:00,44.41,44.45,44.38,44.42,59375.0,37.9324,37.9666,37.9068,37.941,59375.0
2018-11-19 12:45:00,44.43,44.46,44.4,44.41,34331.0,37.9495,37.9751,37.9239,37.9324,34331.0
2018-11-19 12:50:00,44.42,44.51,44.4,44.51,52737.0,37.941,38.0178,37.9239,38.0178,52737.0
2018-11-19 12:55:00,44.51,44.55,44.44,44.52,37054.0,38.0178,38.052,37.9581,38.0264,37054.0
2018-11-19 13:00:00,44.52,44.53,44.48,44.52,30429.0,38.0264,38.0349,37.9922,38.0264,30429.0
2018-11-19 13:05:00,44.52,44.54,44.44,44.46,59487.0,38.0264,38.0435,37.9581,37.9751,59487.0
2018-11-19 13:10:00,44.46,44.6,44.46,44.56,114799.0,37.9751,38.0947,37.9751,38.0606,114799.0
2018-11-19 13:15:00,44.56,44.61,44.5,44.6,90533.0,38.0606,38.1033,38.0093,38.0947,90533.0
2018-11-19 13:20:00,44.6,44.63,44.53,44.55,50752.0,38.0947,38.1203,38.0349,38.052,50752.0
2018-11-19 13:25:00,44.55,44.57,44.5,44.51,34927.0,38.052,38.0691,38.0093,38.0178,34927.0
2018-11-19 13:30:00,44.51,44.56,44.48,44.54,81598.0,38.0178,38.0606,37.9922,38.0435,81598.0
2018-11-19 13:35:00,44.54,44.64,44.53,44.6,104640.0,38.0435,38.1289,38.0349,38.0947,104640.0
2018-11-19 13:40:00,44.6,44.63,44.58,44.63,42939.0,38.0947,38.1203,38.0776,38.1203,42939.0
2018-11-19 13:45:00,44.64,44.66,44.55,44.55,65336.0,38.1289,38.146,38.052,38.052,65336.0
2018-11-19 13:50:00,44.56,44.57,44.51,44.52,42884.0,38.0606,38.0691,38.0178,38.0264,42884.0
2018-11-19 13:55:00,44.53,44.54,44.49,44.49,40865.0,38.0349,38.0435,38.0008,38.0008,40865.0
2018-11-19 14:00:00,44.5,44.51,44.41,44.43,63428.0,38.0093,38.0178,37.9324,37.9495,63428.0
2018-11-19 14:05:00,44.43,44.46,44.39,44.43,47733.0,37.9495,37.9751,37.9154,37.9495,47733.0
2018-11-19 14:10:00,44.42,44.42,44.36,44.41,33881.0,37.941,37.941,37.8897,37.9324,33881.0
2018-11-19 14:15:00,44.41,44.46,44.37,44.41,32657.0,37.9324,37.9751,37.8983,37.9324,32657.0
2018-11-19 14:20:00,44.42,44.44,44.36,44.43,58467.0,37.941,37.9581,37.8897,37.9495,58467.0
2018-11-19 14:25:00,44.44,44.45,44.36,44.37,47083.0,37.9581,37.9666,37.8897,37.8983,47083.0
2018-11-19 14:30:00,44.37,44.39,44.32,44.38,46635.0,37.8983,37.9154,37.8556,37.9068,46635.0
2018-11-19 14:35:00,44.36,44.44,44.33,44.44,53286.0,37.8897,37.9581,37.8641,37.9581,53286.0
2018-11-19 14:40:00,44.43,44.48,44.39,44.39,63335.0,37.9495,37.9922,37.9154,37.9154,63335.0
2018-11-19 14:45:00,44.39,44.47,44.36,44.44,64880.0,37.9154,37.9837,37.8897,37.9581,64880.0
2018-11-19 14:50:00,44.44,44.54,44.42,44.52,86932.0,37.9581,38.0435,37.941,38.0264,86932.0
2018-11-19 14:55:00,44.52,44.52,44.47,44.5,49957.0,38.0264,38.0264,37.9837,38.0093,49957.0
2018-11-19 15:00:00,44.48,44.51,44.42,44.48,57714.0,37.9922,38.0178,37.941,37.9922,57714.0
2018-11-19 15:05:00,44.48,44.52,44.45,44.46,43037.0,37.9922,38.0264,37.9666,37.9751,43037.0
2018-11-19 15:10:00,44.45,44.56,44.44,44.53,71925.0,37.9666,38.0606,37.9581,38.0349,71925.0
2018-11-19 15:15:00,44.53,44.53,44.45,44.5,51386.0,38.0349,38.0349,37.9666,38.0093,51386.0
2018-11-19 15:20:00,44.5,44.55,44.49,44.53,70324.0,38.0093,38.052,38.0008,38.0349,70324.0
2018-11-19 15:25:00,44.53,44.54,44.44,44.48,48075.0,38.0349,38.0435,37.9581,37.9922,48075.0
2018-11-19 15:30:00,44.48,44.5,44.42,44.42,73474.0,37.9922,38.0093,37.941,37.941,73474.0
2018-11-19 15:35:00,44.42,44.47,44.39,44.43,60022.0,37.941,37.9837,37.9154,37.9495,60022.0
2018-11-19 15:40:00,44.43,44.43,44.33,44.37,75186.0,37.9495,37.9495,37.8641,37.8983,75186.0
2018-11-19 15:45:00,44.38,44.42,44.33,44.41,160845.0,37.9068,37.941,37.8641,37.9324,160845.0
2018-11-19 15:50:00,44.41,44.43,44.39,44.43,120018.0,37.9324,37.9495,37.9154,37.9495,120018.0
2018-11-19 15:55:00,44.42,44.46,44.4,44.44,400416.0,37.941,37.9751,37.9239,37.9581,400416.0
2018-11-20 09:30:00,44.64,44.95,44.63,44.9,405435.0,38.1289,38.3937,38.1203,38.351,405435.0
2018-11-20 09:35:00,44.9,44.9,44.52,44.54,129485.0,38.351,38.351,38.0264,38.0435,129485.0
2018-11-20 09:40:00,44.55,44.61,44.21,44.32,179951.0,38.052,38.1033,37.7616,37.8556,179951.0
2018-11-20 09:45:00,44.33,44.41,44.25,44.41,84106.0,37.8641,37.9324,37.7958,37.9324,84106.0
2018-11-20 09:50:00,44.4,44.48,44.3,44.31,149241.0,37.9239,37.9922,37.8385,37.847,149241.0
2018-11-20 09:55:00,44.3,44.38,44.29,44.34,114179.0,37.8385,37.9068,37.8299,37.8726,114179.0
2018-11-20 10:00:00,44.33,44.33,44.24,44.26,97268.0,37.8641,37.8641,37.7872,37.8043,97268.0
2018-11-20 10:05:00,44.25,44.43,44.23,44.41,87531.0,37.7958,37.9495,37.7787,37.9324,87531.0
2018-11-20 10:10:00,44.41,44.5,44.4,44.45,99872.0,37.9324,38.0093,37.9239,37.9666,99872.0
2018-11-20 10:15:00,44.45,44.48,44.34,44.4,107858.0,37.9666,37.9922,37.8726,37.9239,107858.0
2018-11-20 10:20:00,44.4,44.44,44.31,44.31,131870.0,37.9239,37.9581,37.847,37.847,131870.0
2018-11-20 10:25:00,44.31,44.31,44.17,44.2,102371.0,37.847,37.847,37.7274,37.7531,102371.0
2018-11-20 10:30:00,44.2,44.24,44.05,44.06,122442.0,37.7531,37.7872,37.6249,37.6335,122442.0
2018-11-20 10:35:00,44.05,44.12,44.03,44.08,94476.0,37.6249,37.6847,37.6079,37.6506,94476.0
2018-11-20 10:40:00,44.08,44.15,44.02,44.08,87952.0,37.6506,37.7104,37.5993,37.6506,87952.0
2018-11-20 10:45:00,44.08,44.22,44.02,44.18,79183.0,37.6506,37.7701,37.5993,37.736,79183.0
2018-11-20 10:50:00,44.17,44.21,44.11,44.14,70499.0,37.7274,37.7616,37.6762,37.7018,70499.0
2018-11-20 10:55:00,44.14,44.17,44.05,44.05,86804.0,37.7018,37.7274,37.6249,37.6249,86804.0
2018-11-20 11:00:00,44.05,44.08,43.96,44.02,106840.0,37.6249,37.6506,37.5481,37.5993,106840.0
2018-11-20 11:05:00,44.03,44.03,43.97,43.98,68984.0,37.6079,37.6079,37.5566,37.5652,68984.0
2018-11-20 11:10:00,43.98,44.12,43.95,44.11,77061.0,37.5652,37.6847,37.5395,37.6762,77061.0
2018-11-20 11:15:00,44.11,44.13,44.04,44.07,75354.0,37.6762,37.6933,37.6164,37.642,75354.0
2018-11-20 11:20:00,44.06,44.09,44.03,44.04,40179.0,37.6335,37.6591,37.6079,37.6164,40179.0
2018-11-20 11:25:00,44.04,44.07,43.96,44.0,36442.0,37.6164,37.642,37.5481,37.5822,36442.0
2018-11-20 11:30:00,44.0,44.01,43.96,43.97,48431.0,37.5822,37.5908,37.5481,37.5566,48431.0
2018-11-20 11:35:00,43.97,44.02,43.94,44.0,84791.0,37.5566,37.5993,37.531,37.5822,84791.0
2018-11-20 11:40:00,44.0,44.12,43.99,44.1,60582.0,37.5822,37.6847,37.5737,37.6677,60582.0
2018-11-20 11:45:00,44.11,44.15,44.1,44.13,167894.0,37.6762,37.7104,37.6677,37.6933,167894.0
2018-11-20 11:50:00,44.13,44.13,43.97,43.98,42405.0,37.6933,37.6933,37.5566,37.5652,42405.0
2018-11-20 11:55:00,43.97,44.05,43.95,44.0,53262.0,37.5566,37.6249,37.5395,37.5822,53262.0
2018-11-20 12:00:00,44.0,44.12,44.0,44.1,54926.0,37.5822,37.6847,37.5822,37.6677,54926.0
2018-11-20 12:05:00,44.1,44.12,44.04,44.1,41545.0,37.6677,37.6847,37.6164,37.6677,41545.0
2018-11-20 12:10:00,44.09,44.09,43.95,43.95,42655.0,37.6591,37.6591,37.5395,37.5395,42655.0
2018-11-20 12:15:00,43.96,43.97,43.91,43.93,27233.0,37.5481,37.5566,37.5054,37.5224,27233.0
2018-11-20 12:20:00,43.93,43.93,43.85,43.92,49173.0,37.5224,37.5224,37.4541,37.5139,49173.0
2018-11-20 12:25:00,43.92,44.01,43.92,43.93,54542.0,37.5139,37.5908,37.5139,37.5224,54542.0
2018-11-20 12:30:00,43.94,43.99,43.92,43.93,43895.0,37.531,37.5737,37.5139,37.5224,43895.0
2018-11-20 12:35:00,43.93,44.03,43.91,44.01,42765.0,37.5224,37.6079,37.5054,37.5908,42765.0
2018-11-20 12:40:00,44.01,44.05,43.98,44.0,34543.0,37.5908,37.6249,37.5652,37.5822,34543.0
2018-11-20 12:45:00,44.01,44.06,43.99,44.05,31113.0,37.5908,37.6335,37.5737,37.6249,31113.0
2018-11-20 12:50:00,44.05,44.07,44.04,44.05,18606.0,37.6249,37.642,37.6164,37.6249,18606.0
2018-11-20 12:55:00,44.05,44.07,43.97,43.98,29842.0,37.6249,37.642,37.5566,37.5652,29842.0
2018-11-20 13:00:00,43.98,43.98,43.84,43.84,65656.0,37.5652,37.5652,37.4456,37.4456,65656.0
2018-11-20 13:05:00,43.85,43.9,43.84,43.88,24348.0,37.4541,37.4968,37.4456,37.4797,24348.0
2018-11-20 13:10:00,43.88,43.92,43.84,43.88,31100.0,37.4797,37.5139,37.4456,37.4797,31100.0
2018-11-20 13:15:00,43.87,43.93,43.81,43.83,49058.0,37.4712,37.5224,37.4199,37.437,49058.0
2018-11-20 13:20:00,43.83,43.83,43.78,43.81,28319.0,37.437,37.437,37.3943,37.4199,28319.0
2018-11-20 13:25:00,43.81,43.83,43.77,43.82,31693.0,37.4199,37.437,37.3858,37.4285,31693.0
2018-11-20 13:30:00,43.82,43.86,43.81,43.84,30542.0,37.4285,37.4627,37.4199,37.4456,30542.0
2018-11-20 13:35:00,43.84,43.9,43.83,43.88,32435.0,37.4456,37.4968,37.437,37.4797,32435.0
2018-11-20 13:40:00,43.89,43.97,43.89,43.94,43832.0,37.4883,37.5566,37.4883,37.531,43832.0
2018-11-20 13:45:00,43.94,43.99,43.93,43.94,33428.0,37.531,37.5737,37.5224,37.531,33428.0
2018-11-20 13:50:00,43.94,43.96,43.9,43.91,34297.0,37.531,37.5481,37.4968,37.5054,34297.0
2018-11-20 13:55:00,43.91,43.96,43.89,43.92,31808.0,37.5054,37.5481,37.4883,37.5139,31808.0
2018-11-20 14:00:00,43.92,43.97,43.9,43.93,45268.0,37.5139,37.5566,37.4968,37.5224,45268.0
2018-11-20 14:05:00,43.93,43.95,43.87,43.88,77735.0,37.5224,37.5395,37.4712,37.4797,77735.0
2018-11-20 14:10:00,43.88,43.99,43.88,43.98,43621.0,37.4797,37.5737,37.4797,37.5652,43621.0
2018-11-20 14:15:00,43.98,44.01,43.94,43.95,33175.0,37.5652,37.5908,37.531,37.5395,33175.0
2018-11-20 14:20:00,43.94,43.96,43.85,43.91,52245.0,37.531,37.5481,37.4541,37.5054,52245.0
2018-11-20 14:25:00,43.91,43.94,43.81,43.83,60429.0,37.5054,37.531,37.4199,37.437,60429.0
2018-11-20 14:30:00,43.83,43.93,43.82,43.93,64981.0,37.437,37.5224,37.4285,37.5224,64981.0
2018-11-20 14:35:00,43.92,43.95,43.85,43.86,33580.0,37.5139,37.5395,37.4541,37.4627,33580.0
2018-11-20 14:40:00,43.85,43.87,43.76,43.76,36753.0,37.4541,37.4712,37.3772,37.3772,36753.0
2018-11-20 14:45:00,43.76,43.79,43.73,43.75,55592.0,37.3772,37.4029,37.3516,37.3687,55592.0
2018-11-20 14:50:00,43.74,43.81,43.72,43.73,92559.0,37.3602,37.4199,37.3431,37.3516,92559.0
2018-11-20 14:55:00,43.73,43.73,43.65,43.68,86622.0,37.3516,37.3516,37.2833,37.3089,86622.0
2018-11-20 15:00:00,43.68,43.78,43.61,43.62,60583.0,37.3089,37.3943,37.2491,37.2577,60583.0
2018-11-20 15:05:00,43.63,43.63,43.56,43.63,70656.0,37.2662,37.2662,37.2064,37.2662,70656.0
2018-11-20 15:10:00,43.63,43.66,43.58,43.62,462071.0,37.2662,37.2918,37.2235,37.2577,462071.0
2018-11-20 15:15:00,43.62,43.69,43.57,43.68,167244.0,37.2577,37.3175,37.215,37.3089,167244.0
2018-11-20 15:20:00,43.67,43.73,43.66,43.71,50411.0,37.3004,37.3516,37.2918,37.3345,50411.0
2018-11-20 15:25:00,43.71,43.81,43.68,43.77,59388.0,37.3345,37.4199,37.3089,37.3858,59388.0
2018-11-20 15:30:00,43.77,43.84,43.74,43.81,104147.0,37.3858,37.4456,37.3602,37.4199,104147.0
2018-11-20 15:35:00,43.8,43.9,43.79,43.87,92348.0,37.4114,37.4968,37.4029,37.4712,92348.0
2018-11-20 15:40:00,43.87,43.87,43.75,43.77,71200.0,37.4712,37.4712,37.3687,37.3858,71200.0
2018-11-20 15:45:00,43.77,43.82,43.73,43.75,107545.0,37.3858,37.4285,37.3516,37.3687,107545.0
2018-11-20 15:50:00,43.75,43.77,43.63,43.67,135903.0,37.3687,37.3858,37.2662,37.3004,135903.0
2018-11-20 15:55:00,43.66,43.72,43.64,43.69,328395.0,37.2918,37.3431,37.2747,37.3175,328395.0
2018-11-21 09:30:00,43.6,43.71,43.35,43.63,243127.0,37.2406,37.3345,37.027,37.2662,243127.0
2018-11-21 09:35:00,43.62,43.77,43.57,43.66,99215.0,37.2577,37.3858,37.215,37.2918,99215.0
2018-11-21 09:40:00,43.66,43.8,43.61,43.62,127048.0,37.2918,37.4114,37.2491,37.2577,127048.0
2018-11-21 09:45:00,43.62,43.78,43.6,43.77,83508.0,37.2577,37.3943,37.2406,37.3858,83508.0
2018-11-21 09:50:00,43.78,43.79,43.66,43.7,58335.0,37.3943,37.4029,37.2918,37.326,58335.0
2018-11-21 09:55:00,43.7,43.82,43.7,43.79,121837.0,37.326,37.4285,37.326,37.4029,121837.0
2018-11-21 10:00:00,43.79,43.87,43.67,43.84,167902.0,37.4029,37.4712,37.3004,37.4456,167902.0
2018-11-21 10:05:00,43.85,43.86,43.75,43.8,88296.0,37.4541,37.4627,37.3687,37.4114,88296.0
2018-11-21 10:10:00,43.8,43.81,43.65,43.66,74553.0,37.4114,37.4199,37.2833,37.2918,74553.0
2018-11-21 10:15:00,43.65,43.72,43.62,43.72,65750.0,37.2833,37.3431,37.2577,37.3431,65750.0
2018-11-21 10:20:00,43.71,43.71,43.58,43.61,82373.0,37.3345,37.3345,37.2235,37.2491,82373.0
2018-11-21 10:25:00,43.62,43.68,43.6,43.66,69708.0,37.2577,37.3089,37.2406,37.2918,69708.0
2018-11-21 10:30:00,43.65,43.75,43.65,43.66,67014.0,37.2833,37.3687,37.2833,37.2918,67014.0
2018-11-21 10:35:00,43.66,43.71,43.61,43.62,56138.0,37.2918,37.3345,37.2491,37.2577,56138.0
2018-11-21 10:40:00,43.61,43.64,43.57,43.58,66537.0,37.2491,37.2747,37.215,37.2235,66537.0
2018-11-21 10:45:00,43.57,43.58,43.49,43.52,78129.0,37.215,37.2235,37.1466,37.1722,78129.0
2018-11-21 10:50:00,43.52,43.53,43.44,43.5,88963.0,37.1722,37.1808,37.1039,37.1552,88963.0
2018-11-21 10:55:00,43.51,43.57,43.48,43.57,43914.0,37.1637,37.215,37.1381,37.215,43914.0
2018-11-21 11:00:00,43.58,43.58,43.47,43.48,56446.0,37.2235,37.2235,37.1295,37.1381,56446.0
2018-11-21 11:05:00,43.5,43.52,43.47,43.48,76278.0,37.1552,37.1722,37.1295,37.1381,76278.0
2018-11-21 11:10:00,43.48,43.51,43.46,43.48,57338.0,37.1381,37.1637,37.121,37.1381,57338.0
2018-11-21 11:15:00,43.47,43.51,43.46,43.49,48509.0,37.1295,37.1637,37.121,37.1466,48509.0
2018-11-21 11:20:00,43.49,43.55,43.44,43.53,48647.0,37.1466,37.1979,37.1039,37.1808,48647.0
2018-11-21 11:25:00,43.53,43.57,43.5,43.53,33016.0,37.1808,37.215,37.1552,37.1808,33016.0
2018-11-21 11:30:00,43.53,43.55,43.5,43.52,45480.0,37.1808,37.1979,37.1552,37.1722,45480.0
2018-11-21 11:35:00,43.52,43.54,43.51,43.51,23061.0,37.1722,37.1893,37.1637,37.1637,23061.0
2018-11-21 11:40:00,43.51,43.53,43.48,43.48,29466.0,37.1637,37.1808,37.1381,37.1381,29466.0
2018-11-21 11:45:00,43.48,43.54,43.48,43.49,49847.0,37.1381,37.1893,37.1381,37.1466,49847.0
2018-11-21 11:50:00,43.49,43.51,43.45,43.48,52825.0,37.1466,37.1637,37.1125,37.1381,52825.0
2018-11-21 11:55:00,43.49,43.49,43.42,43.45,40700.0,37.1466,37.1466,37.0868,37.1125,40700.0
2018-11-21 12:00:00,43.45,43.46,43.4,43.41,32021.0,37.1125,37.121,37.0698,37.0783,32021.0
2018-11-21 12:05:00,43.41,43.42,43.36,43.39,30640.0,37.0783,37.0868,37.0356,37.0612,30640.0
2018-11-21 12:10:00,43.39,43.4,43.35,43.37,23582.0,37.0612,37.0698,37.027,37.0441,23582.0
2018-11-21 12:15:00,43.37,43.4,43.36,43.4,34385.0,37.0441,37.0698,37.0356,37.0698,34385.0
2018-11-21 12:20:00,43.4,43.43,43.39,43.39,27760.0,37.0698,37.0954,37.0612,37.0612,27760.0
2018-11-21 12:25:00,43.4,43.44,43.38,43.44,28615.0,37.0698,37.1039,37.0527,37.1039,28615.0
2018-11-21 12:30:00,43.43,43.45,43.35,43.39,30863.0,37.0954,37.1125,37.027,37.0612,30863.0
2018-11-21 12:35:00,43.39,43.4,43.37,43.39,19045.0,37.0612,37.0698,37.0441,37.0612,19045.0
2018-11-21 12:40:00,43.4,43.43,43.39,43.42,32949.0,37.0698,37.0954,37.0612,37.0868,32949.0
2018-11-21 12:45:00,43.42,43.45,43.39,43.45,31806.0,37.0868,37.1125,37.0612,37.1125,31806.0
2018-11-21 12:50:00,43.45,43.47,43.42,43.46,25621.0,37.1125,37.1295,37.0868,37.121,25621.0
2018-11-21 12:55:00,43.45,43.5,43.44,43.5,12221.0,37.1125,37.1552,37.1039,37.1552,12221.0
2018-11-21 13:00:00,43.5,43.5,43.47,43.5,23874.0,37.1552,37.1552,37.1295,37.1552,23874.0
2018-11-21 13:05:00,43.5,43.51,43.44,43.44,24411.0,37.1552,37.1637,37.1039,37.1039,24411.0
2018-11-21 13:10:00,43.45,43.47,43.44,43.47,17256.0,37.1125,37.1295,37.1039,37.1295,17256.0
2018-11-21 13:15:00,43.46,43.48,43.44,43.47,19175.0,37.121,37.1381,37.1039,37.1295,19175.0
2018-11-21 13:20:00,43.47,43.48,43.41,43.41,31690.0,37.1295,37.1381,37.0783,37.0783,31690.0
2018-11-21 13:25:00,43.41,43.46,43.4,43.45,32905.0,37.0783,37.121,37.0698,37.1125,32905.0
2018-11-21 13:30:00,43.45,43.54,43.45,43.53,52356.0,37.1125,37.1893,37.1125,37.1808,52356.0
2018-11-21 13:35:00,43.52,43.55,43.5,43.54,24624.0,37.1722,37.1979,37.1552,37.1893,24624.0
2018-11-21 13:40:00,43.54,43.55,43.49,43.51,34225.0,37.1893,37.1979,37.1466,37.1637,34225.0
2018-11-21 13:45:00,43.51,43.52,43.45,43.46,17718.0,37.1637,37.1722,37.1125,37.121,17718.0
2018-11-21 13:50:00,43.46,43.5,43.45,43.48,23387.0,37.121,37.1552,37.1125,37.1381,23387.0
2018-11-21 13:55:00,43.47,43.48,43.46,43.48,18883.0,37.1295,37.1381,37.121,37.1381,18883.0
2018-11-21 14:00:00,43.48,43.49,43.41,43.41,30101.0,37.1381,37.1466,37.0783,37.0783,30101.0
2018-11-21 14:05:00,43.42,43.42,43.39,43.4,15194.0,37.0868,37.0868,37.0612,37.0698,15194.0
2018-11-21 14:10:00,43.4,43.44,43.38,43.38,30759.0,37.0698,37.1039,37.0527,37.0527,30759.0
2018-11-21 14:15:00,43.38,43.45,43.38,43.41,30499.0,37.0527,37.1125,37.0527,37.0783,30499.0
2018-11-21 14:20:00,43.42,43.44,43.42,43.42,17318.0,37.0868,37.1039,37.0868,37.0868,17318.0
2018-11-21 14:25:00,43.43,43.5,43.42,43.49,41941.0,37.0954,37.1552,37.0868,37.1466,41941.0
2018-11-21 14:30:00,43.49,43.5,43.44,43.46,30313.0,37.1466,37.1552,37.1039,37.121,30313.0
2018-11-21 14:35:00,43.46,43.47,43.43,43.44,23135.0,37.121,37.1295,37.0954,37.1039,23135.0
2018-11-21 14:40:00,43.44,43.51,43.43,43.5,29454.0,37.1039,37.1637,37.0954,37.1552,29454.0
2018-11-21 14:45:00,43.5,43.51,43.47,43.48,29267.0,37.1552,37.1637,37.1295,37.1381,29267.0
2018-11-21 14:50:00,43.47,43.5,43.46,43.47,21789.0,37.1295,37.1552,37.121,37.1295,21789.0
2018-11-21 14:55:00,43.48,43.5,43.45,43.47,24503.0,37.1381,37.1552,37.1125,37.1295,24503.0
2018-11-21 15:00:00,43.47,43.53,43.47,43.53,34377.0,37.1295,37.1808,37.1295,37.1808,34377.0
2018-11-21 15:05:00,43.52,43.55,43.5,43.55,38956.0,37.1722,37.1979,37.1552,37.1979,38956.0
2018-11-21 15:10:00,43.55,43.56,43.46,43.46,34770.0,37.1979,37.2064,37.121,37.121,34770.0
2018-11-21 15:15:00,43.47,43.53,43.47,43.48,37516.0,37.1295,37.1808,37.1295,37.1381,37516.0
2018-11-21 15:20:00,43.48,43.5,43.46,43.5,27414.0,37.1381,37.1552,37.121,37.1552,27414.0
2018-11-21 15:25:00,43.5,43.5,43.44,43.44,57124.0,37.1552,37.1552,37.1039,37.1039,57124.0
2018-11-21 15:30:00,43.44,43.45,43.39,43.44,77553.0,37.1039,37.1125,37.0612,37.1039,77553.0
2018-11-21 15:35:00,43.45,43.47,43.41,43.42,42818.0,37.1125,37.1295,37.0783,37.0868,42818.0
2018-11-21 15:40:00,43.42,43.42,43.36,43.37,81800.0,37.0868,37.0868,37.0356,37.0441,81800.0
2018-11-21 15:45:00,43.37,43.46,43.37,43.44,78203.0,37.0441,37.121,37.0441,37.1039,78203.0
2018-11-21 15:50:00,43.44,43.49,43.43,43.49,115122.0,37.1039,37.1466,37.0954,37.1466,115122.0
2018-11-21 15:55:00,43.49,43.54,43.47,43.47,362254.0,37.1466,37.1893,37.1295,37.1295,362254.0
2018-11-23 09:30:00,43.32,43.53,43.32,43.41,129778.0,37.0014,37.1808,37.0014,37.0783,129778.0
2018-11-23 09:35:00,43.4,43.41,43.27,43.37,47263.0,37.0698,37.0783,36.9587,37.0441,47263.0
2018-11-23 09:40:00,43.38,43.44,43.33,43.43,42596.0,37.0527,37.1039,37.01,37.0954,42596.0
2018-11-23 09:45:00,43.43,43.49,43.4,43.48,38115.0,37.0954,37.1466,37.0698,37.1381,38115.0
2018-11-23 09:50:00,43.48,43.55,43.47,43.55,41581.0,37.1381,37.1979,37.1295,37.1979,41581.0
2018-11-23 09:55:00,43.54,43.63,43.48,43.62,83461.0,37.1893,37.2662,37.1381,37.2577,83461.0
2018-11-23 10:00:00,43.63,43.64,43.52,43.53,41500.0,37.2662,37.2747,37.1722,37.1808,41500.0
2018-11-23 10:05:00,43.53,43.61,43.53,43.61,34887.0,37.1808,37.2491,37.1808,37.2491,34887.0
2018-11-23 10:10:00,43.6,43.71,43.6,43.69,37513.0,37.2406,37.3345,37.2406,37.3175,37513.0
2018-11-23 10:15:00,43.69,43.73,43.67,43.73,30868.0,37.3175,37.3516,37.3004,37.3516,30868.0
2018-11-23 10:20:00,43.73,43.74,43.59,43.6,45153.0,37.3516,37.3602,37.232,37.2406,45153.0
2018-11-23 10:25:00,43.6,43.6,43.54,43.56,30969.0,37.2406,37.2406,37.1893,37.2064,30969.0
2018-11-23 10:30:00,43.57,43.64,43.54,43.63,47315.0,37.215,37.2747,37.1893,37.2662,47315.0
2018-11-23 10:35:00,43.63,43.77,43.6,43.76,42981.0,37.2662,37.3858,37.2406,37.3772,42981.0
2018-11-23 10:40:00,43.76,43.81,43.76,43.78,45805.0,37.3772,37.4199,37.3772,37.3943,45805.0
2018-11-23 10:45:00,43.78,43.89,43.78,43.87,63125.0,37.3943,37.4883,37.3943,37.4712,63125.0
2018-11-23 10:50:00,43.87,43.92,43.84,43.87,82472.0,37.4712,37.5139,37.4456,37.4712,82472.0
2018-11-23 10:55:00,43.87,43.94,43.85,43.94,54108.0,37.4712,37.531,37.4541,37.531,54108.0
2018-11-23 11:00:00,43.95,43.97,43.91,43.91,47619.0,37.5395,37.5566,37.5054,37.5054,47619.0
2018-11-23 11:05:00,43.9,43.95,43.9,43.92,42492.0,37.4968,37.5395,37.4968,37.5139,42492.0
2018-11-23 11:10:00,43.92,43.98,43.91,43.98,32101.0,37.5139,37.5652,37.5054,37.5652,32101.0
2018-11-23 11:15:00,43.98,44.03,43.96,43.98,41894.0,37.5652,37.6079,37.5481,37.5652,41894.0
2018-11-23 11:20:00,43.99,43.99,43.94,43.97,32444.0,37.5737,37.5737,37.531,37.5566,32444.0
2018-11-23 11:25:00,43.96,43.97,43.85,43.9,31754.0,37.5481,37.5566,37.4541,37.4968,31754.0
2018-11-23 11:30:00,43.89,43.89,43.8,43.82,38188.0,37.4883,37.4883,37.4114,37.4285,38188.0
2018-11-23 11:35:00,43.83,43.87,43.79,43.79,38676.0,37.437,37.4712,37.4029,37.4029,38676.0
2018-11-23 11:40:00,43.8,43.84,43.78,43.82,34094.0,37.4114,37.4456,37.3943,37.4285,34094.0
2018-11-23 11:45:00,43.82,43.91,43.82,43.89,26675.0,37.4285,37.5054,37.4285,37.4883,26675.0
2018-11-23 11:50:00,43.88,43.88,43.79,43.79,59800.0,37.4797,37.4797,37.4029,37.4029,59800.0
2018-11-23 11:55:00,43.79,43.79,43.72,43.76,21494.0,37.4029,37.4029,37.3431,37.3772,21494.0
2018-11-23 12:00:00,43.75,43.8,43.74,43.76,38344.0,37.3687,37.4114,37.3602,37.3772,38344.0
2018-11-23 12:05:00,43.77,43.8,43.75,43.78,46092.0,37.3858,37.4114,37.3687,37.3943,46092.0
2018-11-23 12:10:00,43.79,43.85,43.77,43.84,51180.0,37.4029,37.4541,37.3858,37.4456,51180.0
2018-11-23 12:15:00,43.84,43.9,43.83,43.89,57485.0,37.4456,37.4968,37.437,37.4883,57485.0
2018-11-23 12:20:00,43.9,43.96,43.89,43.95,28734.0,37.4968,37.5481,37.4883,37.5395,28734.0
2018-11-23 12:25:00,43.95,43.96,43.93,43.93,33504.0,37.5395,37.5481,37.5224,37.5224,33504.0
2018-11-23 12:30:00,43.94,43.94,43.89,43.94,56210.0,37.531,37.531,37.4883,37.531,56210.0
2018-11-23 12:35:00,43.93,44.0,43.91,43.96,73680.0,37.5224,37.5822,37.5054,37.5481,73680.0
2018-11-23 12:40:00,43.95,43.98,43.92,43.98,43374.0,37.5395,37.5652,37.5139,37.5652,43374.0
2018-11-23 12:45:00,43.98,44.0,43.91,43.96,56838.0,37.5652,37.5822,37.5054,37.5481,56838.0
2018-11-23 12:50:00,43.96,43.96,43.82,43.84,86240.0,37.5481,37.5481,37.4285,37.4456,86240.0
2018-11-23 12:55:00,43.84,43.85,43.78,43.8,137938.0,37.4456,37.4541,37.3943,37.4114,137938.0
2018-11-26 09:30:00,44.05,44.46,43.76,43.88,169865.0,37.6249,37.9751,37.3772,37.4797,169865.0
2018-11-26 09:35:00,43.88,43.97,43.79,43.92,125942.0,37.4797,37.5566,37.4029,37.5139,125942.0
2018-11-26 09:40:00,43.91,43.92,43.81,43.91,104658.0,37.5054,37.5139,37.4199,37.5054,104658.0
2018-11-26 09:45:00,43.91,43.95,43.89,43.91,63495.0,37.5054,37.5395,37.4883,37.5054,63495.0
2018-11-26 09:50:00,43.91,43.92,43.84,43.89,70250.0,37.5054,37.5139,37.4456,37.4883,70250.0
2018-11-26 09:55:00,43.89,43.97,43.87,43.97,94061.0,37.4883,37.5566,37.4712,37.5566,94061.0
2018-11-26 10:00:00,43.96,44.04,43.94,44.01,109397.0,37.5481,37.6164,37.531,37.5908,109397.0
2018-11-26 10:05:00,44.01,44.06,43.97,44.04,102506.0,37.5908,37.6335,37.5566,37.6164,102506.0
2018-11-26 10:10:00,44.04,44.1,43.97,44.01,87624.0,37.6164,37.6677,37.5566,37.5908,87624.0
2018-11-26 10:15:00,44.01,44.01,43.93,43.94,68694.0,37.5908,37.5908,37.5224,37.531,68694.0
2018-11-26 10:20:00,43.94,43.95,43.86,43.89,87092.0,37.531,37.5395,37.4627,37.4883,87092.0
2018-11-26 10:25:00,43.9,43.92,43.83,43.89,59328.0,37.4968,37.5139,37.437,37.4883,59328.0
2018-11-26 10:30:00,43.9,43.93,43.88,43.89,103019.0,37.4968,37.5224,37.4797,37.4883,103019.0
2018-11-26 10:35:00,43.89,43.91,43.82,43.83,110594.0,37.4883,37.5054,37.4285,37.437,110594.0
2018-11-26 10:40:00,43.83,43.85,43.8,43.84,130718.0,37.437,37.4541,37.4114,37.4456,130718.0
2018-11-26 10:45:00,43.84,43.86,43.81,43.83,98004.0,37.4456,37.4627,37.4199,37.437,98004.0
2018-11-26 10:50:00,43.83,43.83,43.75,43.82,90230.0,37.437,37.437,37.3687,37.4285,90230.0
2018-11-26 10:55:00,43.81,43.82,43.75,43.76,66737.0,37.4199,37.4285,37.3687,37.3772,66737.0
2018-11-26 11:00:00,43.76,43.8,43.71,43.71,61665.0,37.3772,37.4114,37.3345,37.3345,61665.0
2018-11-26 11:05:00,43.72,43.72,43.68,43.71,62467.0,37.3431,37.3431,37.3089,37.3345,62467.0
2018-11-26 11:10:00,43.71,43.72,43.64,43.71,61831.0,37.3345,37.3431,37.2747,37.3345,61831.0
2018-11-26 11:15:00,43.71,43.77,43.69,43.77,43713.0,37.3345,37.3858,37.3175,37.3858,43713.0
2018-11-26 11:20:00,43.77,43.85,43.76,43.84,78477.0,37.3858,37.4541,37.3772,37.4456,78477.0
2018-11-26 11:25:00,43.84,43.85,43.79,43.8,59252.0,37.4456,37.4541,37.4029,37.4114,59252.0
2018-11-26 11:30:00,43.81,43.83,43.77,43.82,76790.0,37.4199,37.437,37.3858,37.4285,76790.0
2018-11-26 11:35:00,43.81,43.81,43.71,43.74,95008.0,37.4199,37.4199,37.3345,37.3602,95008.0
2018-11-26 11:40:00,43.74,43.81,43.73,43.81,71466.0,37.3602,37.4199,37.3516,37.4199,71466.0
2018-11-26 11:45:00,43.8,43.85,43.8,43.84,43075.0,37.4114,37.4541,37.4114,37.4456,43075.0
2018-11-26 11:50:00,43.84,43.86,43.82,43.84,46290.0,37.4456,37.4627,37.4285,37.4456,46290.0
2018-11-26 11:55:00,43.84,43.93,43.84,43.92,54159.0,37.4456,37.5224,37.4456,37.5139,54159.0
2018-11-26 12:00:00,43.92,43.93,43.87,43.88,26630.0,37.5139,37.5224,37.4712,37.4797,26630.0
2018-11-26 12:05:00,43.88,43.93,43.86,43.93,38948.0,37.4797,37.5224,37.4627,37.5224,38948.0
2018-11-26 12:10:00,43.93,43.94,43.87,43.94,40238.0,37.5224,37.531,37.4712,37.531,40238.0
2018-11-26 12:15:00,43.93,43.94,43.89,43.9,26598.0,37.5224,37.531,37.4883,37.4968,26598.0
2018-11-26 12:20:00,43.89,43.9,43.86,43.86,22419.0,37.4883,37.4968,37.4627,37.4627,22419.0
2018-11-26 12:25:00,43.86,43.89,43.85,43.89,24755.0,37.4627,37.4883,37.4541,37.4883,24755.0
2018-11-26 12:30:00,43.89,43.89,43.82,43.82,38745.0,37.4883,37.4883,37.4285,37.4285,38745.0
2018-11-26 12:35:00,43.82,43.84,43.77,43.77,49925.0,37.4285,37.4456,37.3858,37.3858,49925.0
2018-11-26 12:40:00,43.79,43.81,43.78,43.8,52938.0,37.4029,37.4199,37.3943,37.4114,52938.0
2018-11-26 12:45:00,43.8,43.84,43.8,43.83,40632.0,37.4114,37.4456,37.4114,37.437,40632.0
2018-11-26 12:50:00,43.82,43.84,43.8,43.84,45536.0,37.4285,37.4456,37.4114,37.4456,45536.0
2018-11-26 12:55:00,43.84,43.84,43.81,43.81,27361.0,37.4456,37.4456,37.4199,37.4199,27361.0
2018-11-26 13:00:00,43.82,43.83,43.79,43.8,39130.0,37.4285,37.437,37.4029,37.4114,39130.0
2018-11-26 13:05:00,43.8,43.87,43.8,43.87,50338.0,37.4114,37.4712,37.4114,37.4712,50338.0
2018-11-26 13:10:00,43.87,43.92,43.86,43.9,42457.0,37.4712,37.5139,37.4627,37.4968,42457.0
2018-11-26 13:15:00,43.9,43.9,43.86,43.88,21499.0,37.4968,37.4968,37.4627,37.4797,21499.0
2018-11-26 13:20:00,43.88,43.89,43.86,43.88,26895.0,37.4797,37.4883,37.4627,37.4797,26895.0
2018-11-26 13:25:00,43.88,43.92,43.87,43.91,42137.0,37.4797,37.5139,37.4712,37.5054,42137.0
2018-11-26 13:30:00,43.91,43.92,43.88,43.9,29677.0,37.5054,37.5139,37.4797,37.4968,29677.0
2018-11-26 13:35:00,43.9,43.91,43.88,43.91,22342.0,37.4968,37.5054,37.4797,37.5054,22342.0
2018-11-26 13:40:00,43.91,43.91,43.87,43.9,37801.0,37.5054,37.5054,37.4712,37.4968,37801.0
2018-11-26 13:45:00,43.9,43.99,43.89,43.97,73964.0,37.4968,37.5737,37.4883,37.5566,73964.0
2018-11-26 13:50:00,43.96,43.97,43.93,43.96,34035.0,37.5481,37.5566,37.5224,37.5481,34035.0
2018-11-26 13:55:00,43.96,43.97,43.93,43.96,33633.0,37.5481,37.5566,37.5224,37.5481,33633.0
2018-11-26 14:00:00,43.96,43.99,43.95,43.98,33044.0,37.5481,37.5737,37.5395,37.5652,33044.0
2018-11-26 14:05:00,43.98,43.99,43.96,43.97,37477.0,37.5652,37.5737,37.5481,37.5566,37477.0
2018-11-26 14:10:00,43.98,44.01,43.95,43.99,120183.0,37.5652,37.5908,37.5395,37.5737,120183.0
2018-11-26 14:15:00,44.0,44.03,43.98,44.01,29406.0,37.5822,37.6079,37.5652,37.5908,29406.0
2018-11-26 14:20:00,44.0,44.03,44.0,44.02,25047.0,37.5822,37.6079,37.5822,37.5993,25047.0
2018-11-26 14:25:00,44.01,44.03,43.99,44.02,45894.0,37.5908,37.6079,37.5737,37.5993,45894.0
2018-11-26 14:30:00,44.02,44.09,44.01,44.05,70169.0,37.5993,37.6591,37.5908,37.6249,70169.0
2018-11-26 14:35:00,44.05,44.07,43.99,44.02,107312.0,37.6249,37.642,37.5737,37.5993,107312.0
2018-11-26 14:40:00,44.02,44.03,43.97,43.99,99465.0,37.5993,37.6079,37.5566,37.5737,99465.0
2018-11-26 14:45:00,44.0,44.0,43.91,43.95,266168.0,37.5822,37.5822,37.5054,37.5395,266168.0
2018-11-26 14:50:00,43.94,43.97,43.92,43.96,121904.0,37.531,37.5566,37.5139,37.5481,121904.0
2018-11-26 14:55:00,43.96,44.03,43.95,44.01,122879.0,37.5481,37.6079,37.5395,37.5908,122879.0
2018-11-26 15:00:00,44.02,44.03,43.96,44.0,71191.0,37.5993,37.6079,37.5481,37.5822,71191.0
2018-11-26 15:05:00,44.0,44.0,43.89,43.9,94091.0,37.5822,37.5822,37.4883,37.4968,94091.0
2018-11-26 15:10:00,43.9,43.9,43.84,43.89,367235.0,37.4968,37.4968,37.4456,37.4883,367235.0
2018-11-26 15:15:00,43.89,43.9,43.86,43.88,126946.0,37.4883,37.4968,37.4627,37.4797,126946.0
2018-11-26 15:20:00,43.88,43.89,43.87,43.88,57316.0,37.4797,37.4883,37.4712,37.4797,57316.0
2018-11-26 15:25:00,43.88,43.93,43.87,43.92,56131.0,37.4797,37.5224,37.4712,37.5139,56131.0
2018-11-26 15:30:00,43.91,43.93,43.87,43.91,88037.0,37.5054,37.5224,37.4712,37.5054,88037.0
2018-11-26 15:35:00,43.91,43.96,43.9,43.91,119271.0,37.5054,37.5481,37.4968,37.5054,119271.0
2018-11-26 15:40:00,43.91,43.92,43.88,43.89,131275.0,37.5054,37.5139,37.4797,37.4883,131275.0
2018-11-26 15:45:00,43.89,43.95,43.89,43.94,92498.0,37.4883,37.5395,37.4883,37.531,92498.0
2018-11-26 15:50:00,43.93,43.95,43.89,43.91,215533.0,37.5224,37.5395,37.4883,37.5054,215533.0
2018-11-26 15:55:00,43.92,43.97,43.91,43.94,468190.0,37.5139,37.5566,37.5054,37.531,468190.0
2018-11-27 09:30:00,43.86,44.04,43.84,43.96,112823.0,37.4627,37.6164,37.4456,37.5481,112823.0
2018-11-27 09:35:00,43.96,43.96,43.81,43.9,66894.0,37.5481,37.5481,37.4199,37.4968,66894.0
2018-11-27 09:40:00,43.92,43.95,43.8,43.82,83359.0,37.5139,37.5395,37.4114,37.4285,83359.0
2018-11-27 09:45:00,43.82,43.97,43.81,43.91,63363.0,37.4285,37.5566,37.4199,37.5054,63363.0
2018-11-27 09:50:00,43.92,43.94,43.82,43.83,54499.0,37.5139,37.531,37.4285,37.437,54499.0
2018-11-27 09:55:00,43.84,43.84,43.74,43.83,72412.0,37.4456,37.4456,37.3602,37.437,72412.0
2018-11-27 10:00:00,43.83,43.86,43.81,43.81,50358.0,37.437,37.4627,37.4199,37.4199,50358.0
2018-11-27 10:05:00,43.82,43.94,43.82,43.89,58985.0,37.4285,37.531,37.4285,37.4883,58985.0
2018-11-27 10:10:00,43.89,44.04,43.86,44.02,126826.0,37.4883,37.6164,37.4627,37.5993,126826.0
2018-11-27 10:15:00,44.02,44.1,43.99,44.07,69594.0,37.5993,37.6677,37.5737,37.642,69594.0
2018-11-27 10:20:00,44.07,44.12,44.02,44.11,41478.0,37.642,37.6847,37.5993,37.6762,41478.0
2018-11-27 10:25:00,44.1,44.15,44.04,44.11,54448.0,37.6677,37.7104,37.6164,37.6762,54448.0
2018-11-27 10:30:00,44.11,44.16,44.11,44.14,34803.0,37.6762,37.7189,37.6762,37.7018,34803.0
2018-11-27 10:35:00,44.13,44.14,44.04,44.05,49317.0,37.6933,37.7018,37.6164,37.6249,49317.0
2018-11-27 10:40:00,44.05,44.09,44.02,44.07,38587.0,37.6249,37.6591,37.5993,37.642,38587.0
2018-11-27 10:45:00,44.08,44.09,44.02,44.07,56270.0,37.6506,37.6591,37.5993,37.642,56270.0
2018-11-27 10:50:00,44.07,44.07,43.99,44.01,34012.0,37.642,37.642,37.5737,37.5908,34012.0
2018-11-27 10:55:00,44.02,44.06,43.97,43.98,50367.0,37.5993,37.6335,37.5566,37.5652,50367.0
2018-11-27 11:00:00,43.97,44.03,43.95,44.02,87048.0,37.5566,37.6079,37.5395,37.5993,87048.0
2018-11-27 11:05:00,44.0,44.08,43.98,44.07,63157.0,37.5822,37.6506,37.5652,37.642,63157.0
2018-11-27 11:10:00,44.07,44.1,44.04,44.05,41178.0,37.642,37.6677,37.6164,37.6249,41178.0
2018-11-27 11:15:00,44.05,44.07,44.01,44.02,54944.0,37.6249,37.642,37.5908,37.5993,54944.0
2018-11-27 11:20:00,44.02,44.04,43.99,44.04,42085.0,37.5993,37.6164,37.5737,37.6164,42085.0
2018-11-27 11:25:00,44.03,44.07,44.01,44.05,43915.0,37.6079,37.642,37.5908,37.6249,43915.0
2018-11-27 11:30:00,44.05,44.08,44.03,44.08,54548.0,37.6249,37.6506,37.6079,37.6506,54548.0
2018-11-27 11:35:00,44.08,44.09,44.03,44.05,64163.0,37.6506,37.6591,37.6079,37.6249,64163.0
2018-11-27 11:40:00,44.05,44.05,44.0,44.04,27942.0,37.6249,37.6249,37.5822,37.6164,27942.0
2018-11-27 11:45:00,44.03,44.09,44.03,44.08,53391.0,37.6079,37.6591,37.6079,37.6506,53391.0
2018-11-27 11:50:00,44.08,44.15,44.06,44.12,26986.0,37.6506,37.7104,37.6335,37.6847,26986.0
2018-11-27 11:55:00,44.13,44.18,44.12,44.12,21662.0,37.6933,37.736,37.6847,37.6847,21662.0
2018-11-27 12:00:00,44.12,44.14,44.1,44.12,41813.0,37.6847,37.7018,37.6677,37.6847,41813.0
2018-11-27 12:05:00,44.13,44.14,44.1,44.14,25016.0,37.6933,37.7018,37.6677,37.7018,25016.0
2018-11-27 12:10:00,44.14,44.21,44.11,44.18,40294.0,37.7018,37.7616,37.6762,37.736,40294.0
2018-11-27 12:15:00,44.18,44.18,44.11,44.14,31864.0,37.736,37.736,37.6762,37.7018,31864.0
2018-11-27 12:20:00,44.15,44.19,44.14,44.17,35511.0,37.7104,37.7445,37.7018,37.7274,35511.0
2018-11-27 12:25:00,44.17,44.18,44.09,44.11,43852.0,37.7274,37.736,37.6591,37.6762,43852.0
2018-11-27 12:30:00,44.11,44.12,44.08,44.11,31317.0,37.6762,37.6847,37.6506,37.6762,31317.0
2018-11-27 12:35:00,44.1,44.21,44.1,44.21,37670.0,37.6677,37.7616,37.6677,37.7616,37670.0
2018-11-27 12:40:00,44.21,44.24,44.2,44.24,41698.0,37.7616,37.7872,37.7531,37.7872,41698.0
2018-11-27 12:45:00,44.24,44.24,44.16,44.19,40124.0,37.7872,37.7872,37.7189,37.7445,40124.0
2018-11-27 12:50:00,44.19,44.25,44.17,44.24,54354.0,37.7445,37.7958,37.7274,37.7872,54354.0
2018-11-27 12:55:00,44.25,44.26,44.21,44.23,28303.0,37.7958,37.8043,37.7616,37.7787,28303.0
2018-11-27 13:00:00,44.24,44.28,44.21,44.28,28230.0,37.7872,37.8214,37.7616,37.8214,28230.0
2018-11-27 13:05:00,44.28,44.3,44.25,44.27,32741.0,37.8214,37.8385,37.7958,37.8129,32741.0
2018-11-27 13:10:00,44.27,44.31,44.24,44.31,39672.0,37.8129,37.847,37.7872,37.847,39672.0
2018-11-27 13:15:00,44.31,44.37,44.19,44.3,159615.0,37.847,37.8983,37.7445,37.8385,159615.0
2018-11-27 13:20:00,44.31,44.33,44.29,44.32,45704.0,37.847,37.8641,37.8299,37.8556,45704.0
2018-11-27 13:25:00,44.32,44.34,44.31,44.33,31385.0,37.8556,37.8726,37.847,37.8641,31385.0
2018-11-27 13:30:00,44.33,44.38,44.32,44.38,35508.0,37.8641,37.9068,37.8556,37.9068,35508.0
2018-11-27 13:35:00,44.38,44.42,44.36,44.4,66465.0,37.9068,37.941,37.8897,37.9239,66465.0
2018-11-27 13:40:00,44.41,44.42,44.36,44.37,49106.0,37.9324,37.941,37.8897,37.8983,49106.0
2018-11-27 13:45:00,44.38,44.39,44.36,44.37,22651.0,37.9068,37.9154,37.8897,37.8983,22651.0
2018-11-27 13:50:00,44.37,44.39,44.34,44.34,20830.0,37.8983,37.9154,37.8726,37.8726,20830.0
2018-11-27 13:55:00,44.35,44.44,44.34,44.43,41445.0,37.8812,37.9581,37.8726,37.9495,41445.0
2018-11-27 14:00:00,44.44,44.48,44.43,44.46,72272.0,37.9581,37.9922,37.9495,37.9751,72272.0
2018-11-27 14:05:00,44.46,44.5,44.45,44.47,36981.0,37.9751,38.0093,37.9666,37.9837,36981.0
2018-11-27 14:10:00,44.47,44.47,44.43,44.43,41962.0,37.9837,37.9837,37.9495,37.9495,41962.0
2018-11-27 14:15:00,44.43,44.43,44.39,44.4,25931.0,37.9495,37.9495,37.9154,37.9239,25931.0
2018-11-27 14:20:00,44.4,44.42,44.37,44.41,42036.0,37.9239,37.941,37.8983,37.9324,42036.0
2018-11-27 14:25:00,44.42,44.42,44.39,44.41,40285.0,37.941,37.941,37.9154,37.9324,40285.0
2018-11-27 14:30:00,44.41,44.44,44.4,44.44,61244.0,37.9324,37.9581,37.9239,37.9581,61244.0
2018-11-27 14:35:00,44.44,44.46,44.4,44.41,53465.0,37.9581,37.9751,37.9239,37.9324,53465.0
2018-11-27 14:40:00,44.4,44.43,44.38,44.41,38837.0,37.9239,37.9495,37.9068,37.9324,38837.0
2018-11-27 14:45:00,44.41,44.49,44.41,44.46,77547.0,37.9324,38.0008,37.9324,37.9751,77547.0
2018-11-27 14:50:00,44.46,44.5,44.44,44.45,77956.0,37.9751,38.0093,37.9581,37.9666,77956.0
2018-11-27 14:55:00,44.45,44.46,44.43,44.44,45246.0,37.9666,37.9751,37.9495,37.9581,45246.0
2018-11-27 15:00:00,44.45,44.52,44.44,44.51,173332.0,37.9666,38.0264,37.9581,38.0178,173332.0
2018-11-27 15:05:00,44.51,44.53,44.41,44.41,195528.0,38.0178,38.0349,37.9324,37.9324,195528.0
2018-11-27 15:10:00,44.41,44.5,44.41,44.49,65403.0,37.9324,38.0093,37.9324,38.0008,65403.0
2018-11-27 15:15:00,44.49,44.53,44.47,44.51,76087.0,38.0008,38.0349,37.9837,38.0178,76087.0
2018-11-27 15:20:00,44.51,44.52,44.47,44.5,149003.0,38.0178,38.0264,37.9837,38.0093,149003.0
2018-11-27 15:25:00,44.5,44.51,44.46,44.47,104751.0,38.0093,38.0178,37.9751,37.9837,104751.0
2018-11-27 15:30:00,44.46,44.51,44.43,44.5,89266.0,37.9751,38.0178,37.9495,38.0093,89266.0
2018-11-27 15:35:00,44.5,44.54,44.49,44.5,82931.0,38.0093,38.0435,38.0008,38.0093,82931.0
2018-11-27 15:40:00,44.5,44.51,44.49,44.5,86132.0,38.0093,38.0178,38.0008,38.0093,86132.0
2018-11-27 15:45:00,44.5,44.55,44.49,44.53,179055.0,38.0093,38.052,38.0008,38.0349,179055.0
2018-11-27 15:50:00,44.53,44.54,44.48,44.49,196962.0,38.0349,38.0435,37.9922,38.0008,196962.0
2018-11-27 15:55:00,44.49,44.55,44.49,44.55,416185.0,38.0008,38.052,38.0008,38.052,416185.0
2018-11-28 09:30:00,44.13,44.42,44.12,44.31,195619.0,37.6933,37.941,37.6847,37.847,195619.0
2018-11-28 09:35:00,44.3,44.39,44.23,44.38,76984.0,37.8385,37.9154,37.7787,37.9068,76984.0
2018-11-28 09:40:00,44.38,44.42,44.31,44.32,83737.0,37.9068,37.941,37.847,37.8556,83737.0
2018-11-28 09:45:00,44.32,44.34,44.23,44.24,96750.0,37.8556,37.8726,37.7787,37.7872,96750.0
2018-11-28 09:50:00,44.24,44.24,44.07,44.09,166183.0,37.7872,37.7872,37.642,37.6591,166183.0
2018-11-28 09:55:00,44.09,44.11,43.98,44.02,130378.0,37.6591,37.6762,37.5652,37.5993,130378.0
2018-11-28 10:00:00,44.02,44.17,44.02,44.13,84396.0,37.5993,37.7274,37.5993,37.6933,84396.0
2018-11-28 10:05:00,44.13,44.26,44.13,44.23,84897.0,37.6933,37.8043,37.6933,37.7787,84897.0
2018-11-28 10:10:00,44.23,44.24,44.16,44.23,54818.0,37.7787,37.7872,37.7189,37.7787,54818.0
2018-11-28 10:15:00,44.23,44.24,44.14,44.17,66272.0,37.7787,37.7872,37.7018,37.7274,66272.0
2018-11-28 10:20:00,44.17,44.17,44.02,44.02,79228.0,37.7274,37.7274,37.5993,37.5993,79228.0
2018-11-28 10:25:00,44.02,44.08,44.01,44.05,67292.0,37.5993,37.6506,37.5908,37.6249,67292.0
2018-11-28 10:30:00,44.04,44.09,44.0,44.05,61644.0,37.6164,37.6591,37.5822,37.6249,61644.0
2018-11-28 10:35:00,44.05,44.13,44.05,44.08,61387.0,37.6249,37.6933,37.6249,37.6506,61387.0
2018-11-28 10:40:00,44.09,44.09,44.03,44.09,47818.0,37.6591,37.6591,37.6079,37.6591,47818.0
2018-11-28 10:45:00,44.09,44.13,44.05,44.11,47852.0,37.6591,37.6933,37.6249,37.6762,47852.0
2018-11-28 10:50:00,44.12,44.16,44.1,44.13,45458.0,37.6847,37.7189,37.6677,37.6933,45458.0
2018-11-28 10:55:00,44.13,44.19,44.08,44.19,30609.0,37.6933,37.7445,37.6506,37.7445,30609.0
2018-11-28 11:00:00,44.18,44.23,44.15,44.19,39538.0,37.736,37.7787,37.7104,37.7445,39538.0
2018-11-28 11:05:00,44.18,44.22,44.16,44.18,42976.0,37.736,37.7701,37.7189,37.736,42976.0
2018-11-28 11:10:00,44.18,44.22,44.09,44.2,75712.0,37.736,37.7701,37.6591,37.7531,75712.0
2018-11-28 11:15:00,44.21,44.23,44.17,44.18,48988.0,37.7616,37.7787,37.7274,37.736,48988.0
2018-11-28 11:20:00,44.18,44.22,44.14,44.2,37554.0,37.736,37.7701,37.7018,37.7531,37554.0
2018-11-28 11:25:00,44.21,44.21,44.16,44.19,43406.0,37.7616,37.7616,37.7189,37.7445,43406.0
2018-11-28 11:30:00,44.19,44.2,44.15,44.2,49049.0,37.7445,37.7531,37.7104,37.7531,49049.0
2018-11-28 11:35:00,44.2,44.26,44.15,44.17,51092.0,37.7531,37.8043,37.7104,37.7274,51092.0
2018-11-28 11:40:00,44.17,44.18,44.08,44.09,44007.0,37.7274,37.736,37.6506,37.6591,44007.0
2018-11-28 11:45:00,44.09,44.18,44.09,44.17,28007.0,37.6591,37.736,37.6591,37.7274,28007.0
2018-11-28 11:50:00,44.18,44.21,44.15,44.15,37422.0,37.736,37.7616,37.7104,37.7104,37422.0
2018-11-28 11:55:00,44.15,44.17,44.1,44.14,57454.0,37.7104,37.7274,37.6677,37.7018,57454.0
2018-11-28 12:00:00,44.14,44.44,44.13,44.43,140330.0,37.7018,37.9581,37.6933,37.9495,140330.0
2018-11-28 12:05:00,44.43,44.57,44.42,44.54,102959.0,37.9495,38.0691,37.941,38.0435,102959.0
2018-11-28 12:10:00,44.55,44.58,44.46,44.58,96304.0,38.052,38.0776,37.9751,38.0776,96304.0
2018-11-28 12:15:00,44.58,44.6,44.47,44.54,67022.0,38.0776,38.0947,37.9837,38.0435,67022.0
2018-11-28 12:20:00,44.55,44.58,44.52,44.53,43247.0,38.052,38.0776,38.0264,38.0349,43247.0
2018-11-28 12:25:00,44.53,44.55,44.46,44.52,80033.0,38.0349,38.052,37.9751,38.0264,80033.0
2018-11-28 12:30:00,44.53,44.54,44.43,44.46,62333.0,38.0349,38.0435,37.9495,37.9751,62333.0
2018-11-28 12:35:00,44.47,44.49,44.42,44.48,55692.0,37.9837,38.0008,37.941,37.9922,55692.0
2018-11-28 12:40:00,44.47,44.49,44.43,44.49,41193.0,37.9837,38.0008,37.9495,38.0008,41193.0
2018-11-28 12:45:00,44.49,44.53,44.45,44.47,38894.0,38.0008,38.0349,37.9666,37.9837,38894.0
2018-11-28 12:50:00,44.48,44.5,44.45,44.49,33763.0,37.9922,38.0093,37.9666,38.0008,33763.0
2018-11-28 12:55:00,44.48,44.51,44.44,44.44,55539.0,37.9922,38.0178,37.9581,37.9581,55539.0
2018-11-28 13:00:00,44.45,44.46,44.39,44.4,41004.0,37.9666,37.9751,37.9154,37.9239,41004.0
2018-11-28 13:05:00,44.4,44.43,44.39,44.42,20092.0,37.9239,37.9495,37.9154,37.941,20092.0
2018-11-28 13:10:00,44.42,44.43,44.37,44.39,37085.0,37.941,37.9495,37.8983,37.9154,37085.0
2018-11-28 13:15:00,44.39,44.43,44.37,44.41,63292.0,37.9154,37.9495,37.8983,37.9324,63292.0
2018-11-28 13:20:00,44.41,44.43,44.39,44.42,69851.0,37.9324,37.9495,37.9154,37.941,69851.0
2018-11-28 13:25:00,44.42,44.45,44.4,44.45,86007.0,37.941,37.9666,37.9239,37.9666,86007.0
2018-11-28 13:30:00,44.45,44.49,44.44,44.47,42605.0,37.9666,38.0008,37.9581,37.9837,42605.0
2018-11-28 13:35:00,44.47,44.53,44.47,44.52,37221.0,37.9837,38.0349,37.9837,38.0264,37221.0
2018-11-28 13:40:00,44.53,44.56,44.51,44.54,38574.0,38.0349,38.0606,38.0178,38.0435,38574.0
2018-11-28 13:45:00,44.54,44.59,44.53,44.54,37389.0,38.0435,38.0862,38.0349,38.0435,37389.0
2018-11-28 13:50:00,44.54,44.58,44.52,44.54,39020.0,38.0435,38.0776,38.0264,38.0435,39020.0
2018-11-28 13:55:00,44.54,44.56,44.52,44.53,22213.0,38.0435,38.0606,38.0264,38.0349,22213.0
2018-11-28 14:00:00,44.52,44.57,44.49,44.53,38472.0,38.0264,38.0691,38.0008,38.0349,38472.0
2018-11-28 14:05:00,44.53,44.56,44.52,44.53,53507.0,38.0349,38.0606,38.0264,38.0349,53507.0
2018-11-28 14:10:00,44.54,44.57,44.53,44.54,40567.0,38.0435,38.0691,38.0349,38.0435,40567.0
2018-11-28 14:15:00,44.55,44.55,44.49,44.49,66908.0,38.052,38.052,38.0008,38.0008,66908.0
2018-11-28 14:20:00,44.48,44.52,44.45,44.49,41242.0,37.9922,38.0264,37.9666,38.0008,41242.0
2018-11-28 14:25:00,44.49,44.52,44.46,44.48,57863.0,38.0008,38.0264,37.9751,37.9922,57863.0
2018-11-28 14:30:00,44.49,44.52,44.45,44.48,58213.0,38.0008,38.0264,37.9666,37.9922,58213.0
2018-11-28 14:35:00,44.48,44.49,44.43,44.45,48343.0,37.9922,38.0008,37.9495,37.9666,48343.0
2018-11-28 14:40:00,44.45,44.53,44.44,44.53,49497.0,37.9666,38.0349,37.9581,38.0349,49497.0
2018-11-28 14:45:00,44.53,44.54,44.47,44.5,45126.0,38.0349,38.0435,37.9837,38.0093,45126.0
2018-11-28 14:50:00,44.5,44.51,44.45,44.46,54336.0,38.0093,38.0178,37.9666,37.9751,54336.0
2018-11-28 14:55:00,44.45,44.47,44.43,44.45,58962.0,37.9666,37.9837,37.9495,37.9666,58962.0
2018-11-28 15:00:00,44.46,44.47,44.41,44.44,52476.0,37.9751,37.9837,37.9324,37.9581,52476.0
2018-11-28 15:05:00,44.45,44.48,44.43,44.44,31766.0,37.9666,37.9922,37.9495,37.9581,31766.0
2018-11-28 15:10:00,44.44,44.5,44.43,44.5,66146.0,37.9581,38.0093,37.9495,38.0093,66146.0
2018-11-28 15:15:00,44.49,44.5,44.46,44.47,47560.0,38.0008,38.0093,37.9751,37.9837,47560.0
2018-11-28 15:20:00,44.46,44.5,44.46,44.49,73648.0,37.9751,38.0093,37.9751,38.0008,73648.0
2018-11-28 15:25:00,44.49,44.5,44.45,44.5,69405.0,38.0008,38.0093,37.9666,38.0093,69405.0
2018-11-28 15:30:00,44.49,44.5,44.41,44.44,118260.0,38.0008,38.0093,37.9324,37.9581,118260.0
2018-11-28 15:35:00,44.45,44.45,44.4,44.43,97792.0,37.9666,37.9666,37.9239,37.9495,97792.0
2018-11-28 15:40:00,44.43,44.45,44.42,44.43,91597.0,37.9495,37.9666,37.941,37.9495,91597.0
2018-11-28 15:45:00,44.43,44.49,44.42,44.47,124625.0,37.9495,38.0008,37.941,37.9837,124625.0
2018-11-28 15:50:00,44.47,44.47,44.41,44.42,156105.0,37.9837,37.9837,37.9324,37.941,156105.0
2018-11-28 15:55:00,44.42,44.44,44.36,44.43,510728.0,37.941,37.9581,37.8897,37.9495,510728.0
2018-11-29 09:30:00,44.32,44.4,44.12,44.37,142428.0,37.8556,37.9239,37.6847,37.8983,142428.0
2018-11-29 09:35:00,44.38,44.52,44.38,44.52,66282.0,37.9068,38.0264,37.9068,38.0264,66282.0
2018-11-29 09:40:00,44.53,44.57,44.46,44.47,48979.0,38.0349,38.0691,37.9751,37.9837,48979.0
2018-11-29 09:45:00,44.47,44.5,44.43,44.45,52706.0,37.9837,38.0093,37.9495,37.9666,52706.0
2018-11-29 09:50:00,44.45,44.49,44.4,44.43,40303.0,37.9666,38.0008,37.9239,37.9495,40303.0
2018-11-29 09:55:00,44.43,44.45,44.37,44.41,42003.0,37.9495,37.9666,37.8983,37.9324,42003.0
2018-11-29 10:00:00,44.41,44.5,44.4,44.47,75883.0,37.9324,38.0093,37.9239,37.9837,75883.0
2018-11-29 10:05:00,44.47,44.73,44.45,44.72,226844.0,37.9837,38.2058,37.9666,38.1972,226844.0
2018-11-29 10:10:00,44.73,44.79,44.71,44.77,60707.0,38.2058,38.257,38.1887,38.2399,60707.0
2018-11-29 10:15:00,44.78,44.84,44.72,44.74,79291.0,38.2485,38.2997,38.1972,38.2143,79291.0
2018-11-29 10:20:00,44.74,44.75,44.69,44.71,42689.0,38.2143,38.2228,38.1716,38.1887,42689.0
2018-11-29 10:25:00,44.71,44.71,44.62,44.64,45100.0,38.1887,38.1887,38.1118,38.1289,45100.0
2018-11-29 10:30:00,44.64,44.76,44.62,44.62,103120.0,38.1289,38.2314,38.1118,38.1118,103120.0
2018-11-29 10:35:00,44.62,44.65,44.56,44.56,36247.0,38.1118,38.1374,38.0606,38.0606,36247.0
2018-11-29 10:40:00,44.57,44.6,44.55,44.58,48648.0,38.0691,38.0947,38.052,38.0776,48648.0
2018-11-29 10:45:00,44.58,44.61,44.55,44.58,69635.0,38.0776,38.1033,38.052,38.0776,69635.0
2018-11-29 10:50:00,44.58,44.59,44.52,44.55,44200.0,38.0776,38.0862,38.0264,38.052,44200.0
2018-11-29 10:55:00,44.55,44.6,44.55,44.57,51427.0,38.052,38.0947,38.052,38.0691,51427.0
2018-11-29 11:00:00,44.56,44.56,44.51,44.53,50153.0,38.0606,38.0606,38.0178,38.0349,50153.0
2018-11-29 11:05:00,44.53,44.56,44.48,44.52,82810.0,38.0349,38.0606,37.9922,38.0264,82810.0
2018-11-29 11:10:00,44.51,44.53,44.42,44.47,56303.0,38.0178,38.0349,37.941,37.9837,56303.0
2018-11-29 11:15:00,44.47,44.49,44.42,44.48,41415.0,37.9837,38.0008,37.941,37.9922,41415.0
2018-11-29 11:20:00,44.48,44.58,44.47,44.52,79082.0,37.9922,38.0776,37.9837,38.0264,79082.0
2018-11-29 11:25:00,44.52,44.6,44.51,44.59,38947.0,38.0264,38.0947,38.0178,38.0862,38947.0
2018-11-29 11:30:00,44.59,44.6,44.5,44.51,46843.0,38.0862,38.0947,38.0093,38.0178,46843.0
2018-11-29 11:35:00,44.51,44.55,44.48,44.54,55056.0,38.0178,38.052,37.9922,38.0435,55056.0
2018-11-29 11:40:00,44.54,44.57,44.54,44.54,22989.0,38.0435,38.0691,38.0435,38.0435,22989.0
2018-11-29 11:45:00,44.54,44.54,44.49,44.5,42260.0,38.0435,38.0435,38.0008,38.0093,42260.0
2018-11-29 11:50:00,44.49,44.56,44.46,44.56,39208.0,38.0008,38.0606,37.9751,38.0606,39208.0
2018-11-29 11:55:00,44.55,44.63,44.52,44.63,40494.0,38.052,38.1203,38.0264,38.1203,40494.0
2018-11-29 12:00:00,44.63,44.66,44.6,44.62,40687.0,38.1203,38.146,38.0947,38.1118,40687.0
2018-11-29 12:05:00,44.62,44.63,44.59,44.63,94825.0,38.1118,38.1203,38.0862,38.1203,94825.0
2018-11-29 12:10:00,44.62,44.63,44.59,44.63,35581.0,38.1118,38.1203,38.0862,38.1203,35581.0
2018-11-29 12:15:00,44.63,44.63,44.59,44.59,38579.0,38.1203,38.1203,38.0862,38.0862,38579.0
2018-11-29 12:20:00,44.59,44.6,44.57,44.59,22155.0,38.0862,38.0947,38.0691,38.0862,22155.0
2018-11-29 12:25:00,44.6,44.65,44.6,44.65,30104.0,38.0947,38.1374,38.0947,38.1374,30104.0
2018-11-29 12:30:00,44.65,44.66,44.6,44.6,26380.0,38.1374,38.146,38.0947,38.0947,26380.0
2018-11-29 12:35:00,44.6,44.65,44.6,44.62,28993.0,38.0947,38.1374,38.0947,38.1118,28993.0
2018-11-29 12:40:00,44.62,44.64,44.61,44.62,29950.0,38.1118,38.1289,38.1033,38.1118,29950.0
2018-11-29 12:45:00,44.62,44.64,44.58,44.62,25412.0,38.1118,38.1289,38.0776,38.1118,25412.0
2018-11-29 12:50:00,44.63,44.68,44.63,44.66,24848.0,38.1203,38.1631,38.1203,38.146,24848.0
2018-11-29 12:55:00,44.66,44.66,44.61,44.63,16756.0,38.146,38.146,38.1033,38.1203,16756.0
2018-11-29 13:00:00,44.63,44.66,44.62,44.62,20776.0,38.1203,38.146,38.1118,38.1118,20776.0
2018-11-29 13:05:00,44.62,44.65,44.61,44.64,27774.0,38.1118,38.1374,38.1033,38.1289,27774.0
2018-11-29 13:10:00,44.63,44.64,44.6,44.6,30431.0,38.1203,38.1289,38.0947,38.0947,30431.0
2018-11-29 13:15:00,44.61,44.64,44.61,44.62,25644.0,38.1033,38.1289,38.1033,38.1118,25644.0
2018-11-29 13:20:00,44.63,44.63,44.59,44.59,21285.0,38.1203,38.1203,38.0862,38.0862,21285.0
2018-11-29 13:25:00,44.59,44.61,44.57,44.59,19960.0,38.0862,38.1033,38.0691,38.0862,19960.0
2018-11-29 13:30:00,44.58,44.6,44.56,44.59,31464.0,38.0776,38.0947,38.0606,38.0862,31464.0
2018-11-29 13:35:00,44.59,44.6,44.57,44.57,21595.0,38.0862,38.0947,38.0691,38.0691,21595.0
2018-11-29 13:40:00,44.58,44.6,44.57,44.58,23812.0,38.0776,38.0947,38.0691,38.0776,23812.0
2018-11-29 13:45:00,44.58,44.64,44.57,44.63,33698.0,38.0776,38.1289,38.0691,38.1203,33698.0
2018-11-29 13:50:00,44.63,44.63,44.58,44.6,16995.0,38.1203,38.1203,38.0776,38.0947,16995.0
2018-11-29 13:55:00,44.6,44.61,44.57,44.58,28498.0,38.0947,38.1033,38.0691,38.0776,28498.0
2018-11-29 14:00:00,44.58,44.62,44.55,44.62,39704.0,38.0776,38.1118,38.052,38.1118,39704.0
2018-11-29 14:05:00,44.61,44.61,44.58,44.59,22531.0,38.1033,38.1033,38.0776,38.0862,22531.0
2018-11-29 14:10:00,44.59,44.67,44.59,44.66,41160.0,38.0862,38.1545,38.0862,38.146,41160.0
2018-11-29 14:15:00,44.66,44.67,44.62,44.66,25227.0,38.146,38.1545,38.1118,38.146,25227.0
2018-11-29 14:20:00,44.66,44.69,44.65,44.68,33449.0,38.146,38.1716,38.1374,38.1631,33449.0
2018-11-29 14:25:00,44.68,44.69,44.62,44.63,97102.0,38.1631,38.1716,38.1118,38.1203,97102.0
2018-11-29 14:30:00,44.63,44.65,44.6,44.63,60947.0,38.1203,38.1374,38.0947,38.1203,60947.0
2018-11-29 14:35:00,44.63,44.66,44.59,44.6,42033.0,38.1203,38.146,38.0862,38.0947,42033.0
2018-11-29 14:40:00,44.6,44.63,44.59,44.62,51701.0,38.0947,38.1203,38.0862,38.1118,51701.0
2018-11-29 14:45:00,44.62,44.69,44.61,44.69,76503.0,38.1118,38.1716,38.1033,38.1716,76503.0
2018-11-29 14:50:00,44.69,44.73,44.67,44.69,79886.0,38.1716,38.2058,38.1545,38.1716,79886.0
2018-11-29 14:55:00,44.69,44.74,44.67,44.73,41033.0,38.1716,38.2143,38.1545,38.2058,41033.0
2018-11-29 15:00:00,44.73,44.76,44.7,44.74,45484.0,38.2058,38.2314,38.1801,38.2143,45484.0
2018-11-29 15:05:00,44.73,44.74,44.69,44.72,28509.0,38.2058,38.2143,38.1716,38.1972,28509.0
2018-11-29 15:10:00,44.72,44.72,44.69,44.71,40842.0,38.1972,38.1972,38.1716,38.1887,40842.0
2018-11-29 15:15:00,44.72,44.72,44.69,44.71,29734.0,38.1972,38.1972,38.1716,38.1887,29734.0
2018-11-29 15:20:00,44.71,44.72,44.67,44.68,52311.0,38.1887,38.1972,38.1545,38.1631,52311.0
2018-11-29 15:25:00,44.67,44.7,44.66,44.68,59446.0,38.1545,38.1801,38.146,38.1631,59446.0
2018-11-29 15:30:00,44.68,44.69,44.62,44.68,58770.0,38.1631,38.1716,38.1118,38.1631,58770.0
2018-11-29 15:35:00,44.69,44.69,44.64,44.66,55535.0,38.1716,38.1716,38.1289,38.146,55535.0
2018-11-29 15:40:00,44.65,44.67,44.62,44.64,54351.0,38.1374,38.1545,38.1118,38.1289,54351.0
2018-11-29 15:45:00,44.63,44.63,44.58,44.58,111826.0,38.1203,38.1203,38.0776,38.0776,111826.0
2018-11-29 15:50:00,44.58,44.6,44.54,44.59,100864.0,38.0776,38.0947,38.0435,38.0862,100864.0
2018-11-29 15:55:00,44.6,44.6,44.45,44.54,477934.0,38.0947,38.0947,37.9666,38.0435,477934.0
2018-11-30 09:30:00,44.61,44.72,44.53,44.55,218411.0,38.1033,38.1972,38.0349,38.052,218411.0
2018-11-30 09:35:00,44.54,44.67,44.52,44.65,52990.0,38.0435,38.1545,38.0264,38.1374,52990.0
2018-11-30 09:40:00,44.64,44.75,44.63,44.7,88268.0,38.1289,38.2228,38.1203,38.1801,88268.0
2018-11-30 09:45:00,44.7,44.71,44.55,44.55,83899.0,38.1801,38.1887,38.052,38.052,83899.0
2018-11-30 09:50:00,44.55,44.57,44.41,44.44,84120.0,38.052,38.0691,37.9324,37.9581,84120.0
2018-11-30 09:55:00,44.43,44.51,44.43,44.47,74810.0,37.9495,38.0178,37.9495,37.9837,74810.0
2018-11-30 10:00:00,44.47,44.53,44.42,44.5,94295.0,37.9837,38.0349,37.941,38.0093,94295.0
2018-11-30 10:05:00,44.49,44.53,44.47,44.48,50706.0,38.0008,38.0349,37.9837,37.9922,50706.0
2018-11-30 10:10:00,44.49,44.54,44.47,44.5,85893.0,38.0008,38.0435,37.9837,38.0093,85893.0
2018-11-30 10:15:00,44.49,44.5,44.4,44.44,40663.0,38.0008,38.0093,37.9239,37.9581,40663.0
2018-11-30 10:20:00,44.43,44.44,44.38,44.38,57162.0,37.9495,37.9581,37.9068,37.9068,57162.0
2018-11-30 10:25:00,44.39,44.46,44.37,44.43,51633.0,37.9154,37.9751,37.8983,37.9495,51633.0
2018-11-30 10:30:00,44.42,44.49,44.41,44.45,52466.0,37.941,38.0008,37.9324,37.9666,52466.0
2018-11-30 10:35:00,44.45,44.48,44.41,44.46,41173.0,37.9666,37.9922,37.9324,37.9751,41173.0
2018-11-30 10:40:00,44.46,44.52,44.4,44.48,49278.0,37.9751,38.0264,37.9239,37.9922,49278.0
2018-11-30 10:45:00,44.47,44.53,44.46,44.53,40447.0,37.9837,38.0349,37.9751,38.0349,40447.0
2018-11-30 10:50:00,44.53,44.56,44.52,44.54,57804.0,38.0349,38.0606,38.0264,38.0435,57804.0
2018-11-30 10:55:00,44.54,44.71,44.53,44.69,249266.0,38.0435,38.1887,38.0349,38.1716,249266.0
2018-11-30 11:00:00,44.69,44.75,44.67,44.7,104073.0,38.1716,38.2228,38.1545,38.1801,104073.0
2018-11-30 11:05:00,44.69,44.72,44.63,44.7,54992.0,38.1716,38.1972,38.1203,38.1801,54992.0
2018-11-30 11:10:00,44.7,44.75,44.65,44.65,117301.0,38.1801,38.2228,38.1374,38.1374,117301.0
2018-11-30 11:15:00,44.66,44.66,44.56,44.63,68026.0,38.146,38.146,38.0606,38.1203,68026.0
2018-11-30 11:20:00,44.63,44.72,44.6,44.7,64123.0,38.1203,38.1972,38.0947,38.1801,64123.0
2018-11-30 11:25:00,44.7,44.7,44.61,44.66,78806.0,38.1801,38.1801,38.1033,38.146,78806.0
2018-11-30 11:30:00,44.65,44.65,44.59,44.61,92865.0,38.1374,38.1374,38.0862,38.1033,92865.0
2018-11-30 11:35:00,44.61,44.64,44.58,44.61,93019.0,38.1033,38.1289,38.0776,38.1033,93019.0
2018-11-30 11:40:00,44.61,44.64,44.59,44.62,54285.0,38.1033,38.1289,38.0862,38.1118,54285.0
2018-11-30 11:45:00,44.63,44.68,44.58,44.68,66032.0,38.1203,38.1631,38.0776,38.1631,66032.0
2018-11-30 11:50:00,44.68,44.76,44.66,44.74,71953.0,38.1631,38.2314,38.146,38.2143,71953.0
2018-11-30 11:55:00,44.73,44.83,44.68,44.75,211056.0,38.2058,38.2912,38.1631,38.2228,211056.0
2018-11-30 12:00:00,44.75,44.75,44.7,44.72,54744.0,38.2228,38.2228,38.1801,38.1972,54744.0
2018-11-30 12:05:00,44.71,44.75,44.71,44.75,39105.0,38.1887,38.2228,38.1887,38.2228,39105.0
2018-11-30 12:10:00,44.74,44.78,44.72,44.77,50619.0,38.2143,38.2485,38.1972,38.2399,50619.0
2018-11-30 12:15:00,44.77,44.83,44.75,44.82,36541.0,38.2399,38.2912,38.2228,38.2826,36541.0
2018-11-30 12:20:00,44.82,44.85,44.81,44.84,60595.0,38.2826,38.3083,38.2741,38.2997,60595.0
2018-11-30 12:25:00,44.84,44.86,44.8,44.84,78969.0,38.2997,38.3168,38.2656,38.2997,78969.0
2018-11-30 12:30:00,44.85,44.88,44.81,44.85,56420.0,38.3083,38.3339,38.2741,38.3083,56420.0
2018-11-30 12:35:00,44.85,44.88,44.84,44.86,46587.0,38.3083,38.3339,38.2997,38.3168,46587.0
2018-11-30 12:40:00,44.85,44.89,44.83,44.89,47108.0,38.3083,38.3424,38.2912,38.3424,47108.0
2018-11-30 12:45:00,44.89,44.94,44.87,44.93,62953.0,38.3424,38.3851,38.3253,38.3766,62953.0
2018-11-30 12:50:00,44.93,44.93,44.87,44.87,33104.0,38.3766,38.3766,38.3253,38.3253,33104.0
2018-11-30 12:55:00,44.88,44.95,44.82,44.94,198384.0,38.3339,38.3937,38.2826,38.3851,198384.0
2018-11-30 13:00:00,44.95,44.97,44.94,44.96,76547.0,38.3937,38.4108,38.3851,38.4022,76547.0
2018-11-30 13:05:00,44.96,44.99,44.95,44.97,65374.0,38.4022,38.4278,38.3937,38.4108,65374.0
2018-11-30 13:10:00,44.97,44.99,44.95,44.98,60853.0,38.4108,38.4278,38.3937,38.4193,60853.0
2018-11-30 13:15:00,44.98,45.09,44.96,44.98,591317.0,38.4193,38.5133,38.4022,38.4193,591317.0
2018-11-30 13:20:00,44.97,44.98,44.91,44.96,87158.0,38.4108,38.4193,38.3595,38.4022,87158.0
2018-11-30 13:25:00,44.96,45.01,44.95,44.97,61159.0,38.4022,38.4449,38.3937,38.4108,61159.0
2018-11-30 13:30:00,44.97,45.01,44.88,44.98,117550.0,38.4108,38.4449,38.3339,38.4193,117550.0
2018-11-30 13:35:00,44.98,45.01,44.97,45.01,55209.0,38.4193,38.4449,38.4108,38.4449,55209.0
2018-11-30 13:40:00,45.01,45.01,44.96,44.99,49757.0,38.4449,38.4449,38.4022,38.4278,49757.0
2018-11-30 13:45:00,44.98,45.05,44.97,45.04,64865.0,38.4193,38.4791,38.4108,38.4705,64865.0
2018-11-30 13:50:00,45.04,45.08,45.04,45.05,60841.0,38.4705,38.5047,38.4705,38.4791,60841.0
2018-11-30 13:55:00,45.05,45.08,45.04,45.07,34620.0,38.4791,38.5047,38.4705,38.4962,34620.0
2018-11-30 14:00:00,45.07,45.09,45.04,45.05,44542.0,38.4962,38.5133,38.4705,38.4791,44542.0
2018-11-30 14:05:00,45.04,45.05,44.94,44.95,51203.0,38.4705,38.4791,38.3851,38.3937,51203.0
2018-11-30 14:10:00,44.94,45.0,44.94,44.98,35834.0,38.3851,38.4364,38.3851,38.4193,35834.0
2018-11-30 14:15:00,44.98,45.04,44.98,45.01,58195.0,38.4193,38.4705,38.4193,38.4449,58195.0
2018-11-30 14:20:00,45.01,45.03,44.99,45.01,47449.0,38.4449,38.462,38.4278,38.4449,47449.0
2018-11-30 14:25:00,45.01,45.03,44.98,45.03,50903.0,38.4449,38.462,38.4193,38.462,50903.0
2018-11-30 14:30:00,45.02,45.04,44.98,44.98,73893.0,38.4535,38.4705,38.4193,38.4193,73893.0
2018-11-30 14:35:00,44.98,45.04,44.98,45.03,52821.0,38.4193,38.4705,38.4193,38.462,52821.0
2018-11-30 14:40:00,45.04,45.05,44.98,45.0,69117.0,38.4705,38.4791,38.4193,38.4364,69117.0
2018-11-30 14:45:00,45.01,45.03,44.98,45.02,47988.0,38.4449,38.462,38.4193,38.4535,47988.0
2018-11-30 14:50:00,45.02,45.03,44.96,45.01,67678.0,38.4535,38.462,38.4022,38.4449,67678.0
2018-11-30 14:55:00,45.01,45.03,44.95,44.98,76647.0,38.4449,38.462,38.3937,38.4193,76647.0
2018-11-30 15:00:00,44.98,45.01,44.96,44.99,63264.0,38.4193,38.4449,38.4022,38.4278,63264.0
2018-11-30 15:05:00,45.0,45.05,44.99,45.05,51523.0,38.4364,38.4791,38.4278,38.4791,51523.0
2018-11-30 15:10:00,45.05,45.05,45.0,45.01,90510.0,38.4791,38.4791,38.4364,38.4449,90510.0
2018-11-30 15:15:00,45.01,45.07,45.0,45.07,68435.0,38.4449,38.4962,38.4364,38.4962,68435.0
2018-11-30 15:20:00,45.07,45.1,45.06,45.06,98485.0,38.4962,38.5218,38.4876,38.4876,98485.0
2018-11-30 15:25:00,45.06,45.08,45.03,45.05,74208.0,38.4876,38.5047,38.462,38.4791,74208.0
2018-11-30 15:30:00,45.05,45.09,45.03,45.07,80632.0,38.4791,38.5133,38.462,38.4962,80632.0
2018-11-30 15:35:00,45.07,45.08,45.03,45.07,70040.0,38.4962,38.5047,38.462,38.4962,70040.0
2018-11-30 15:40:00,45.06,45.09,45.04,45.05,97966.0,38.4876,38.5133,38.4705,38.4791,97966.0
2018-11-30 15:45:00,45.05,45.08,45.01,45.07,151701.0,38.4791,38.5047,38.4449,38.4962,151701.0
2018-11-30 15:50:00,45.07,45.07,44.99,45.01,157510.0,38.4962,38.4962,38.4278,38.4449,157510.0
2018-11-30 15:55:00,45.01,45.02,44.92,44.99,1107537.0,38.4449,38.4535,38.368,38.4278,1107537.0
2018-12-03 09:30:00,44.84,44.95,44.67,44.8,396466.0,38.2997,38.3937,38.1545,38.2656,396466.0
2018-12-03 09:35:00,44.8,45.05,44.8,45.05,208005.0,38.2656,38.4791,38.2656,38.4791,208005.0
2018-12-03 09:40:00,45.05,45.05,44.75,44.8,129966.0,38.4791,38.4791,38.2228,38.2656,129966.0
2018-12-03 09:45:00,44.81,44.93,44.8,44.92,67229.0,38.2741,38.3766,38.2656,38.368,67229.0
2018-12-03 09:50:00,44.93,45.05,44.92,45.02,69637.0,38.3766,38.4791,38.368,38.4535,69637.0
2018-12-03 09:55:00,45.02,45.11,45.01,45.11,76171.0,38.4535,38.5303,38.4449,38.5303,76171.0
2018-12-03 10:00:00,45.14,45.15,44.97,44.98,98299.0,38.556,38.5645,38.4108,38.4193,98299.0
2018-12-03 10:05:00,44.97,45.02,44.92,44.98,61516.0,38.4108,38.4535,38.368,38.4193,61516.0
2018-12-03 10:10:00,44.97,45.1,44.96,45.02,65232.0,38.4108,38.5218,38.4022,38.4535,65232.0
2018-12-03 10:15:00,45.01,45.05,44.99,45.0,45046.0,38.4449,38.4791,38.4278,38.4364,45046.0
2018-12-03 10:20:00,45.01,45.06,44.95,45.05,52659.0,38.4449,38.4876,38.3937,38.4791,52659.0
2018-12-03 10:25:00,45.05,45.1,45.02,45.03,50801.0,38.4791,38.5218,38.4535,38.462,50801.0
2018-12-03 10:30:00,45.03,45.03,44.93,44.97,38283.0,38.462,38.462,38.3766,38.4108,38283.0
2018-12-03 10:35:00,44.96,45.0,44.9,44.97,61065.0,38.4022,38.4364,38.351,38.4108,61065.0
2018-12-03 10:40:00,44.96,44.96,44.9,44.93,95896.0,38.4022,38.4022,38.351,38.3766,95896.0
2018-12-03 10:45:00,44.93,44.94,44.75,44.84,283559.0,38.3766,38.3851,38.2228,38.2997,283559.0
2018-12-03 10:50:00,44.84,44.88,44.77,44.84,69321.0,38.2997,38.3339,38.2399,38.2997,69321.0
2018-12-03 10:55:00,44.83,44.9,44.82,44.84,41834.0,38.2912,38.351,38.2826,38.2997,41834.0
2018-12-03 11:00:00,44.85,44.86,44.78,44.79,57708.0,38.3083,38.3168,38.2485,38.257,57708.0
2018-12-03 11:05:00,44.8,44.84,44.78,44.83,34284.0,38.2656,38.2997,38.2485,38.2912,34284.0
2018-12-03 11:10:00,44.83,44.9,44.81,44.9,46264.0,38.2912,38.351,38.2741,38.351,46264.0
2018-12-03 11:15:00,44.91,45.01,44.88,45.01,45218.0,38.3595,38.4449,38.3339,38.4449,45218.0
2018-12-03 11:20:00,45.01,45.05,44.98,45.0,70007.0,38.4449,38.4791,38.4193,38.4364,70007.0
2018-12-03 11:25:00,45.0,45.01,44.9,44.97,60857.0,38.4364,38.4449,38.351,38.4108,60857.0
2018-12-03 11:30:00,44.97,45.02,44.96,44.96,58269.0,38.4108,38.4535,38.4022,38.4022,58269.0
2018-12-03 11:35:00,44.96,44.98,44.87,44.89,49990.0,38.4022,38.4193,38.3253,38.3424,49990.0
2018-12-03 11:40:00,44.89,44.89,44.81,44.83,46801.0,38.3424,38.3424,38.2741,38.2912,46801.0
2018-12-03 11:45:00,44.83,44.83,44.78,44.81,25533.0,38.2912,38.2912,38.2485,38.2741,25533.0
2018-12-03 11:50:00,44.82,44.88,44.81,44.87,32525.0,38.2826,38.3339,38.2741,38.3253,32525.0
2018-12-03 11:55:00,44.86,44.94,44.85,44.94,45950.0,38.3168,38.3851,38.3083,38.3851,45950.0
2018-12-03 12:00:00,44.94,44.98,44.93,44.95,24286.0,38.3851,38.4193,38.3766,38.3937,24286.0
2018-12-03 12:05:00,44.94,45.06,44.93,45.05,56440.0,38.3851,38.4876,38.3766,38.4791,56440.0
2018-12-03 12:10:00,45.05,45.05,44.94,44.97,49603.0,38.4791,38.4791,38.3851,38.4108,49603.0
2018-12-03 12:15:00,44.97,45.02,44.97,45.0,21846.0,38.4108,38.4535,38.4108,38.4364,21846.0
2018-12-03 12:20:00,44.99,45.01,44.97,45.01,18904.0,38.4278,38.4449,38.4108,38.4449,18904.0
2018-12-03 12:25:00,45.01,45.05,45.01,45.03,24212.0,38.4449,38.4791,38.4449,38.462,24212.0
2018-12-03 12:30:00,45.03,45.09,45.02,45.09,36367.0,38.462,38.5133,38.4535,38.5133,36367.0
2018-12-03 12:35:00,45.09,45.1,45.04,45.04,48829.0,38.5133,38.5218,38.4705,38.4705,48829.0
2018-12-03 12:40:00,45.03,45.05,45.0,45.01,26039.0,38.462,38.4791,38.4364,38.4449,26039.0
2018-12-03 12:45:00,45.0,45.01,44.95,44.98,20087.0,38.4364,38.4449,38.3937,38.4193,20087.0
2018-12-03 12:50:00,44.98,45.01,44.96,45.0,58588.0,38.4193,38.4449,38.4022,38.4364,58588.0
2018-12-03 12:55:00,45.0,45.0,44.95,44.98,31573.0,38.4364,38.4364,38.3937,38.4193,31573.0
2018-12-03 13:00:00,44.98,45.01,44.97,45.0,61649.0,38.4193,38.4449,38.4108,38.4364,61649.0
2018-12-03 13:05:00,45.0,45.05,44.99,45.02,24836.0,38.4364,38.4791,38.4278,38.4535,24836.0
2018-12-03 13:10:00,45.02,45.06,44.98,45.02,53536.0,38.4535,38.4876,38.4193,38.4535,53536.0
2018-12-03 13:15:00,45.02,45.03,44.98,45.01,25614.0,38.4535,38.462,38.4193,38.4449,25614.0
2018-12-03 13:20:00,45.02,45.04,45.01,45.03,18472.0,38.4535,38.4705,38.4449,38.462,18472.0
2018-12-03 13:25:00,45.03,45.04,44.97,45.0,28661.0,38.462,38.4705,38.4108,38.4364,28661.0
2018-12-03 13:30:00,45.0,45.0,44.93,44.93,26632.0,38.4364,38.4364,38.3766,38.3766,26632.0
2018-12-03 13:35:00,44.94,44.96,44.92,44.94,35813.0,38.3851,38.4022,38.368,38.3851,35813.0
2018-12-03 13:40:00,44.94,44.95,44.9,44.92,19973.0,38.3851,38.3937,38.351,38.368,19973.0
2018-12-03 13:45:00,44.92,44.93,44.85,44.88,38799.0,38.368,38.3766,38.3083,38.3339,38799.0
2018-12-03 13:50:00,44.88,44.89,44.83,44.88,28261.0,38.3339,38.3424,38.2912,38.3339,28261.0
2018-12-03 13:55:00,44.87,44.87,44.83,44.85,38065.0,38.3253,38.3253,38.2912,38.3083,38065.0
2018-12-03 14:00:00,44.85,44.88,44.84,44.84,26864.0,38.3083,38.3339,38.2997,38.2997,26864.0
2018-12-03 14:05:00,44.85,44.86,44.77,44.8,45148.0,38.3083,38.3168,38.2399,38.2656,45148.0
2018-12-03 14:10:00,44.8,44.88,44.8,44.87,46852.0,38.2656,38.3339,38.2656,38.3253,46852.0
2018-12-03 14:15:00,44.86,44.98,44.86,44.96,94269.0,38.3168,38.4193,38.3168,38.4022,94269.0
2018-12-03 14:20:00,44.95,44.98,44.93,44.93,41293.0,38.3937,38.4193,38.3766,38.3766,41293.0
2018-12-03 14:25:00,44.93,44.98,44.92,44.95,51525.0,38.3766,38.4193,38.368,38.3937,51525.0
2018-12-03 14:30:00,44.95,44.97,44.93,44.95,59442.0,38.3937,38.4108,38.3766,38.3937,59442.0
2018-12-03 14:35:00,44.95,44.96,44.91,44.93,40695.0,38.3937,38.4022,38.3595,38.3766,40695.0
2018-12-03 14:40:00,44.93,44.94,44.88,44.91,39703.0,38.3766,38.3851,38.3339,38.3595,39703.0
2018-12-03 14:45:00,44.91,44.93,44.9,44.93,34052.0,38.3595,38.3766,38.351,38.3766,34052.0
2018-12-03 14:50:00,44.93,44.95,44.85,44.88,49842.0,38.3766,38.3937,38.3083,38.3339,49842.0
2018-12-03 14:55:00,44.88,44.89,44.86,44.88,30690.0,38.3339,38.3424,38.3168,38.3339,30690.0
2018-12-03 15:00:00,44.89,44.92,44.86,44.88,80346.0,38.3424,38.368,38.3168,38.3339,80346.0
2018-12-03 15:05:00,44.88,44.9,44.82,44.85,67178.0,38.3339,38.351,38.2826,38.3083,67178.0
2018-12-03 15:10:00,44.85,44.94,44.85,44.94,45458.0,38.3083,38.3851,38.3083,38.3851,45458.0
2018-12-03 15:15:00,44.94,44.99,44.94,44.97,51026.0,38.3851,38.4278,38.3851,38.4108,51026.0
2018-12-03 15:20:00,44.98,45.0,44.94,44.94,43035.0,38.4193,38.4364,38.3851,38.3851,43035.0
2018-12-03 15:25:00,44.94,44.97,44.9,44.97,60287.0,38.3851,38.4108,38.351,38.4108,60287.0
2018-12-03 15:30:00,44.97,45.0,44.93,44.97,86817.0,38.4108,38.4364,38.3766,38.4108,86817.0
2018-12-03 15:35:00,44.96,45.01,44.96,44.97,91652.0,38.4022,38.4449,38.4022,38.4108,91652.0
2018-12-03 15:40:00,44.97,44.98,44.94,44.95,78185.0,38.4108,38.4193,38.3851,38.3937,78185.0
2018-12-03 15:45:00,44.96,44.98,44.92,44.96,123151.0,38.4022,38.4193,38.368,38.4022,123151.0
2018-12-03 15:50:00,44.96,44.97,44.89,44.91,148918.0,38.4022,38.4108,38.3424,38.3595,148918.0
2018-12-03 15:55:00,44.91,45.03,44.91,45.03,442416.0,38.3595,38.462,38.3595,38.462,442416.0
2018-12-04 09:30:00,45.17,45.42,45.09,45.32,349768.0,38.5816,38.7951,38.5133,38.7097,349768.0
2018-12-04 09:35:00,45.33,45.45,45.31,45.37,77527.0,38.7182,38.8207,38.7012,38.7524,77527.0
2018-12-04 09:40:00,45.38,45.38,45.29,45.31,61106.0,38.761,38.761,38.6841,38.7012,61106.0
2018-12-04 09:45:00,45.31,45.31,45.2,45.2,66514.0,38.7012,38.7012,38.6072,38.6072,66514.0
2018-12-04 09:50:00,45.2,45.24,45.15,45.18,64479.0,38.6072,38.6414,38.5645,38.5901,64479.0
2018-12-04 09:55:00,45.17,45.2,45.14,45.17,41193.0,38.5816,38.6072,38.556,38.5816,41193.0
2018-12-04 10:00:00,45.18,45.19,45.11,45.19,59948.0,38.5901,38.5987,38.5303,38.5987,59948.0
2018-12-04 10:05:00,45.18,45.18,45.06,45.1,58938.0,38.5901,38.5901,38.4876,38.5218,58938.0
2018-12-04 10:10:00,45.1,45.11,45.01,45.01,44298.0,38.5218,38.5303,38.4449,38.4449,44298.0
2018-12-04 10:15:00,45.0,45.06,44.96,44.96,63812.0,38.4364,38.4876,38.4022,38.4022,63812.0
2018-12-04 10:20:00,44.97,45.0,44.96,44.99,34247.0,38.4108,38.4364,38.4022,38.4278,34247.0
2018-12-04 10:25:00,44.99,45.02,44.96,45.02,28804.0,38.4278,38.4535,38.4022,38.4535,28804.0
2018-12-04 10:30:00,45.02,45.02,44.97,45.02,25383.0,38.4535,38.4535,38.4108,38.4535,25383.0
2018-12-04 10:35:00,45.03,45.12,45.02,45.07,137450.0,38.462,38.5389,38.4535,38.4962,137450.0
2018-12-04 10:40:00,45.07,45.18,45.06,45.16,48334.0,38.4962,38.5901,38.4876,38.573,48334.0
2018-12-04 10:45:00,45.16,45.17,45.03,45.03,90066.0,38.573,38.5816,38.462,38.462,90066.0
2018-12-04 10:50:00,45.04,45.1,45.0,45.1,24916.0,38.4705,38.5218,38.4364,38.5218,24916.0
2018-12-04 10:55:00,45.1,45.1,45.05,45.05,29053.0,38.5218,38.5218,38.4791,38.4791,29053.0
2018-12-04 11:00:00,45.04,45.14,44.99,45.12,56590.0,38.4705,38.556,38.4278,38.5389,56590.0
2018-12-04 11:05:00,45.12,45.17,45.11,45.17,32422.0,38.5389,38.5816,38.5303,38.5816,32422.0
2018-12-04 11:10:00,45.17,45.2,45.14,45.18,68994.0,38.5816,38.6072,38.556,38.5901,68994.0
2018-12-04 11:15:00,45.17,45.17,45.1,45.13,40000.0,38.5816,38.5816,38.5218,38.5474,40000.0
2018-12-04 11:20:00,45.13,45.22,45.11,45.19,53337.0,38.5474,38.6243,38.5303,38.5987,53337.0
2018-12-04 11:25:00,45.19,45.24,45.17,45.23,61274.0,38.5987,38.6414,38.5816,38.6328,61274.0
2018-12-04 11:30:00,45.23,45.24,45.21,45.23,54275.0,38.6328,38.6414,38.6157,38.6328,54275.0
2018-12-04 11:35:00,45.23,45.25,45.17,45.2,57921.0,38.6328,38.6499,38.5816,38.6072,57921.0
2018-12-04 11:40:00,45.2,45.27,45.18,45.26,44099.0,38.6072,38.667,38.5901,38.6585,44099.0
2018-12-04 11:45:00,45.25,45.31,45.24,45.31,26272.0,38.6499,38.7012,38.6414,38.7012,26272.0
2018-12-04 11:50:00,45.3,45.31,45.24,45.28,32122.0,38.6926,38.7012,38.6414,38.6755,32122.0
2018-12-04 11:55:00,45.29,45.29,45.21,45.21,40790.0,38.6841,38.6841,38.6157,38.6157,40790.0
2018-12-04 12:00:00,45.2,45.2,45.07,45.07,55355.0,38.6072,38.6072,38.4962,38.4962,55355.0
2018-12-04 12:05:00,45.07,45.07,44.9,45.0,81347.0,38.4962,38.4962,38.351,38.4364,81347.0
2018-12-04 12:10:00,45.0,45.01,44.91,44.91,53809.0,38.4364,38.4449,38.3595,38.3595,53809.0
2018-12-04 12:15:00,44.91,44.96,44.87,44.93,57300.0,38.3595,38.4022,38.3253,38.3766,57300.0
2018-12-04 12:20:00,44.94,44.95,44.86,44.87,49544.0,38.3851,38.3937,38.3168,38.3253,49544.0
2018-12-04 12:25:00,44.88,44.97,44.87,44.88,48820.0,38.3339,38.4108,38.3253,38.3339,48820.0
2018-12-04 12:30:00,44.87,44.92,44.78,44.92,183728.0,38.3253,38.368,38.2485,38.368,183728.0
2018-12-04 12:35:00,44.92,44.97,44.9,44.9,63410.0,38.368,38.4108,38.351,38.351,63410.0
2018-12-04 12:40:00,44.9,44.97,44.88,44.92,61344.0,38.351,38.4108,38.3339,38.368,61344.0
2018-12-04 12:45:00,44.93,45.01,44.91,44.94,50458.0,38.3766,38.4449,38.3595,38.3851,50458.0
2018-12-04 12:50:00,44.94,44.95,44.85,44.86,46270.0,38.3851,38.3937,38.3083,38.3168,46270.0
2018-12-04 12:55:00,44.87,44.91,44.85,44.88,56619.0,38.3253,38.3595,38.3083,38.3339,56619.0
2018-12-04 13:00:00,44.88,44.91,44.85,44.91,46285.0,38.3339,38.3595,38.3083,38.3595,46285.0
2018-12-04 13:05:00,44.91,44.97,44.89,44.95,47790.0,38.3595,38.4108,38.3424,38.3937,47790.0
2018-12-04 13:10:00,44.95,45.0,44.89,44.9,43953.0,38.3937,38.4364,38.3424,38.351,43953.0
2018-12-04 13:15:00,44.9,44.95,44.89,44.91,49874.0,38.351,38.3937,38.3424,38.3595,49874.0
2018-12-04 13:20:00,44.91,44.93,44.87,44.89,50162.0,38.3595,38.3766,38.3253,38.3424,50162.0
2018-12-04 13:25:00,44.89,44.9,44.77,44.82,88849.0,38.3424,38.351,38.2399,38.2826,88849.0
2018-12-04 13:30:00,44.82,44.87,44.79,44.85,44253.0,38.2826,38.3253,38.257,38.3083,44253.0
2018-12-04 13:35:00,44.86,44.87,44.76,44.77,55398.0,38.3168,38.3253,38.2314,38.2399,55398.0
2018-12-04 13:40:00,44.77,44.82,44.72,44.78,62674.0,38.2399,38.2826,38.1972,38.2485,62674.0
2018-12-04 13:45:00,44.78,44.86,44.74,44.79,46903.0,38.2485,38.3168,38.2143,38.257,46903.0
2018-12-04 13:50:00,44.79,44.86,44.77,44.83,41455.0,38.257,38.3168,38.2399,38.2912,41455.0
2018-12-04 13:55:00,44.83,44.89,44.83,44.85,42008.0,38.2912,38.3424,38.2912,38.3083,42008.0
2018-12-04 14:00:00,44.84,44.86,44.75,44.75,48363.0,38.2997,38.3168,38.2228,38.2228,48363.0
2018-12-04 14:05:00,44.75,44.83,44.75,44.82,54489.0,38.2228,38.2912,38.2228,38.2826,54489.0
2018-12-04 14:10:00,44.82,44.86,44.79,44.79,32078.0,38.2826,38.3168,38.257,38.257,32078.0
2018-12-04 14:15:00,44.78,44.8,44.74,44.77,42552.0,38.2485,38.2656,38.2143,38.2399,42552.0
2018-12-04 14:20:00,44.77,44.8,44.75,44.75,31758.0,38.2399,38.2656,38.2228,38.2228,31758.0
2018-12-04 14:25:00,44.75,44.75,44.66,44.67,54452.0,38.2228,38.2228,38.146,38.1545,54452.0
2018-12-04 14:30:00,44.66,44.77,44.66,44.75,62967.0,38.146,38.2399,38.146,38.2228,62967.0
2018-12-04 14:35:00,44.75,44.75,44.68,44.71,57144.0,38.2228,38.2228,38.1631,38.1887,57144.0
2018-12-04 14:40:00,44.7,44.75,44.69,44.72,46161.0,38.1801,38.2228,38.1716,38.1972,46161.0
2018-12-04 14:45:00,44.71,44.79,44.71,44.76,46063.0,38.1887,38.257,38.1887,38.2314,46063.0
2018-12-04 14:50:00,44.75,44.78,44.72,44.75,29767.0,38.2228,38.2485,38.1972,38.2228,29767.0
2018-12-04 14:55:00,44.75,44.75,44.66,44.67,45720.0,38.2228,38.2228,38.146,38.1545,45720.0
2018-12-04 15:00:00,44.66,44.67,44.59,44.6,51009.0,38.146,38.1545,38.0862,38.0947,51009.0
2018-12-04 15:05:00,44.6,44.63,44.57,44.61,54876.0,38.0947,38.1203,38.0691,38.1033,54876.0
2018-12-04 15:10:00,44.6,44.61,44.53,44.58,45146.0,38.0947,38.1033,38.0349,38.0776,45146.0
2018-12-04 15:15:00,44.57,44.62,44.54,44.55,78319.0,38.0691,38.1118,38.0435,38.052,78319.0
2018-12-04 15:20:00,44.55,44.57,44.42,44.43,146382.0,38.052,38.0691,37.941,37.9495,146382.0
2018-12-04 15:25:00,44.43,44.51,44.42,44.45,75830.0,37.9495,38.0178,37.941,37.9666,75830.0
2018-12-04 15:30:00,44.46,44.52,44.42,44.51,121177.0,37.9751,38.0264,37.941,38.0178,121177.0
2018-12-04 15:35:00,44.52,44.56,44.43,44.45,118646.0,38.0264,38.0606,37.9495,37.9666,118646.0
2018-12-04 15:40:00,44.45,44.48,44.41,44.48,124531.0,37.9666,37.9922,37.9324,37.9922,124531.0
2018-12-04 15:45:00,44.47,44.55,44.43,44.54,148322.0,37.9837,38.052,37.9495,38.0435,148322.0
2018-12-04 15:50:00,44.54,44.57,44.46,44.49,193944.0,38.0435,38.0691,37.9751,38.0008,193944.0
2018-12-04 15:55:00,44.49,44.5,44.4,44.49,389960.0,38.0008,38.0093,37.9239,38.0008,389960.0
2018-12-06 09:30:00,44.38,44.39,44.11,44.22,322122.0,37.9068,37.9154,37.6762,37.7701,322122.0
2018-12-06 09:35:00,44.24,44.3,44.09,44.13,149871.0,37.7872,37.8385,37.6591,37.6933,149871.0
2018-12-06 09:40:00,44.13,44.2,44.05,44.15,149647.0,37.6933,37.7531,37.6249,37.7104,149647.0
2018-12-06 09:45:00,44.15,44.16,44.01,44.06,137128.0,37.7104,37.7189,37.5908,37.6335,137128.0
2018-12-06 09:50:00,44.07,44.07,43.89,43.95,190467.0,37.642,37.642,37.4883,37.5395,190467.0
2018-12-06 09:55:00,43.95,43.98,43.88,43.92,115194.0,37.5395,37.5652,37.4797,37.5139,115194.0
2018-12-06 10:00:00,43.92,44.0,43.9,43.95,177498.0,37.5139,37.5822,37.4968,37.5395,177498.0
2018-12-06 10:05:00,43.95,43.95,43.8,43.89,106545.0,37.5395,37.5395,37.4114,37.4883,106545.0
2018-12-06 10:10:00,43.89,43.92,43.77,43.81,93355.0,37.4883,37.5139,37.3858,37.4199,93355.0
2018-12-06 10:15:00,43.81,43.91,43.78,43.85,120689.0,37.4199,37.5054,37.3943,37.4541,120689.0
2018-12-06 10:20:00,43.84,43.88,43.73,43.76,112145.0,37.4456,37.4797,37.3516,37.3772,112145.0
2018-12-06 10:25:00,43.76,43.78,43.64,43.76,392529.0,37.3772,37.3943,37.2747,37.3772,392529.0
2018-12-06 10:30:00,43.76,43.78,43.67,43.68,135932.0,37.3772,37.3943,37.3004,37.3089,135932.0
2018-12-06 10:35:00,43.68,43.68,43.55,43.65,120314.0,37.3089,37.3089,37.1979,37.2833,120314.0
2018-12-06 10:40:00,43.65,43.69,43.51,43.59,128622.0,37.2833,37.3175,37.1637,37.232,128622.0
2018-12-06 10:45:00,43.59,43.61,43.36,43.4,181752.0,37.232,37.2491,37.0356,37.0698,181752.0
2018-12-06 10:50:00,43.4,43.43,43.29,43.32,242735.0,37.0698,37.0954,36.9758,37.0014,242735.0
2018-12-06 10:55:00,43.32,43.44,43.24,43.42,253218.0,37.0014,37.1039,36.9331,37.0868,253218.0
2018-12-06 11:00:00,43.42,43.54,43.4,43.52,141532.0,37.0868,37.1893,37.0698,37.1722,141532.0
2018-12-06 11:05:00,43.52,43.53,43.38,43.39,86015.0,37.1722,37.1808,37.0527,37.0612,86015.0
2018-12-06 11:10:00,43.39,43.41,43.28,43.3,155994.0,37.0612,37.0783,36.9673,36.9843,155994.0
2018-12-06 11:15:00,43.31,43.42,43.28,43.4,96896.0,36.9929,37.0868,36.9673,37.0698,96896.0
2018-12-06 11:20:00,43.39,43.47,43.37,43.37,111795.0,37.0612,37.1295,37.0441,37.0441,111795.0
2018-12-06 11:25:00,43.38,43.39,43.27,43.31,135235.0,37.0527,37.0612,36.9587,36.9929,135235.0
2018-12-06 11:30:00,43.31,43.37,43.27,43.36,128938.0,36.9929,37.0441,36.9587,37.0356,128938.0
2018-12-06 11:35:00,43.36,43.39,43.29,43.3,88654.0,37.0356,37.0612,36.9758,36.9843,88654.0
2018-12-06 11:40:00,43.3,43.39,43.29,43.32,125203.0,36.9843,37.0612,36.9758,37.0014,125203.0
2018-12-06 11:45:00,43.33,43.49,43.31,43.41,116486.0,37.01,37.1466,36.9929,37.0783,116486.0
2018-12-06 11:50:00,43.42,43.53,43.41,43.48,92582.0,37.0868,37.1808,37.0783,37.1381,92582.0
2018-12-06 11:55:00,43.48,43.51,43.45,43.48,91026.0,37.1381,37.1637,37.1125,37.1381,91026.0
2018-12-06 12:00:00,43.48,43.49,43.37,43.45,75890.0,37.1381,37.1466,37.0441,37.1125,75890.0
2018-12-06 12:05:00,43.44,43.44,43.35,43.35,65370.0,37.1039,37.1039,37.027,37.027,65370.0
2018-12-06 12:10:00,43.36,43.44,43.35,43.44,69177.0,37.0356,37.1039,37.027,37.1039,69177.0
2018-12-06 12:15:00,43.44,43.52,43.42,43.44,125154.0,37.1039,37.1722,37.0868,37.1039,125154.0
2018-12-06 12:20:00,43.43,43.55,43.38,43.54,62178.0,37.0954,37.1979,37.0527,37.1893,62178.0
2018-12-06 12:25:00,43.53,43.65,43.53,43.64,74418.0,37.1808,37.2833,37.1808,37.2747,74418.0
2018-12-06 12:30:00,43.62,43.72,43.62,43.69,82080.0,37.2577,37.3431,37.2577,37.3175,82080.0
2018-12-06 12:35:00,43.68,43.71,43.67,43.7,50590.0,37.3089,37.3345,37.3004,37.326,50590.0
2018-12-06 12:40:00,43.71,43.76,43.69,43.75,140070.0,37.3345,37.3772,37.3175,37.3687,140070.0
2018-12-06 12:45:00,43.75,43.83,43.71,43.82,245897.0,37.3687,37.437,37.3345,37.4285,245897.0
2018-12-06 12:50:00,43.81,43.9,43.79,43.89,83499.0,37.4199,37.4968,37.4029,37.4883,83499.0
2018-12-06 12:55:00,43.89,43.93,43.87,43.89,77755.0,37.4883,37.5224,37.4712,37.4883,77755.0
2018-12-06 13:00:00,43.9,43.93,43.84,43.86,110868.0,37.4968,37.5224,37.4456,37.4627,110868.0
2018-12-06 13:05:00,43.86,43.88,43.82,43.87,86449.0,37.4627,37.4797,37.4285,37.4712,86449.0
2018-12-06 13:10:00,43.87,43.92,43.87,43.91,105671.0,37.4712,37.5139,37.4712,37.5054,105671.0
2018-12-06 13:15:00,43.91,43.95,43.81,43.84,94631.0,37.5054,37.5395,37.4199,37.4456,94631.0
2018-12-06 13:20:00,43.84,43.85,43.75,43.8,51787.0,37.4456,37.4541,37.3687,37.4114,51787.0
2018-12-06 13:25:00,43.8,43.82,43.72,43.72,36037.0,37.4114,37.4285,37.3431,37.3431,36037.0
2018-12-06 13:30:00,43.72,43.76,43.68,43.76,63636.0,37.3431,37.3772,37.3089,37.3772,63636.0
2018-12-06 13:35:00,43.76,43.81,43.73,43.75,46706.0,37.3772,37.4199,37.3516,37.3687,46706.0
2018-12-06 13:40:00,43.74,43.8,43.74,43.76,42782.0,37.3602,37.4114,37.3602,37.3772,42782.0
2018-12-06 13:45:00,43.76,43.88,43.76,43.88,58950.0,37.3772,37.4797,37.3772,37.4797,58950.0
2018-12-06 13:50:00,43.88,43.93,43.84,43.92,48381.0,37.4797,37.5224,37.4456,37.5139,48381.0
2018-12-06 13:55:00,43.92,43.99,43.89,43.98,65211.0,37.5139,37.5737,37.4883,37.5652,65211.0
2018-12-06 14:00:00,43.99,44.03,43.93,43.94,87675.0,37.5737,37.6079,37.5224,37.531,87675.0
2018-12-06 14:05:00,43.94,43.97,43.88,43.91,57929.0,37.531,37.5566,37.4797,37.5054,57929.0
2018-12-06 14:10:00,43.9,43.91,43.78,43.86,81763.0,37.4968,37.5054,37.3943,37.4627,81763.0
2018-12-06 14:15:00,43.86,43.9,43.79,43.8,52321.0,37.4627,37.4968,37.4029,37.4114,52321.0
2018-12-06 14:20:00,43.8,43.85,43.76,43.81,55207.0,37.4114,37.4541,37.3772,37.4199,55207.0
2018-12-06 14:25:00,43.82,43.93,43.81,43.93,39262.0,37.4285,37.5224,37.4199,37.5224,39262.0
2018-12-06 14:30:00,43.92,43.94,43.84,43.89,75698.0,37.5139,37.531,37.4456,37.4883,75698.0
2018-12-06 14:35:00,43.89,43.93,43.84,43.86,55777.0,37.4883,37.5224,37.4456,37.4627,55777.0
2018-12-06 14:40:00,43.86,43.95,43.86,43.89,54789.0,37.4627,37.5395,37.4627,37.4883,54789.0
2018-12-06 14:45:00,43.89,43.91,43.77,43.83,55347.0,37.4883,37.5054,37.3858,37.437,55347.0
2018-12-06 14:50:00,43.82,44.02,43.82,44.0,88242.0,37.4285,37.5993,37.4285,37.5822,88242.0
2018-12-06 14:55:00,44.0,44.04,43.96,44.0,81201.0,37.5822,37.6164,37.5481,37.5822,81201.0
2018-12-06 15:00:00,43.99,44.09,43.99,44.02,120110.0,37.5737,37.6591,37.5737,37.5993,120110.0
2018-12-06 15:05:00,44.03,44.07,43.96,44.06,58344.0,37.6079,37.642,37.5481,37.6335,58344.0
2018-12-06 15:10:00,44.06,44.11,44.04,44.06,103171.0,37.6335,37.6762,37.6164,37.6335,103171.0
2018-12-06 15:15:00,44.07,44.14,44.04,44.08,100171.0,37.642,37.7018,37.6164,37.6506,100171.0
2018-12-06 15:20:00,44.07,44.11,44.03,44.06,85596.0,37.642,37.6762,37.6079,37.6335,85596.0
2018-12-06 15:25:00,44.06,44.1,44.04,44.09,100305.0,37.6335,37.6677,37.6164,37.6591,100305.0
2018-12-06 15:30:00,44.08,44.2,44.07,44.16,209755.0,37.6506,37.7531,37.642,37.7189,209755.0
2018-12-06 15:35:00,44.16,44.18,44.09,44.14,108448.0,37.7189,37.736,37.6591,37.7018,108448.0
2018-12-06 15:40:00,44.14,44.2,44.07,44.19,129283.0,37.7018,37.7531,37.642,37.7445,129283.0
2018-12-06 15:45:00,44.2,44.3,44.19,44.29,121135.0,37.7531,37.8385,37.7445,37.8299,121135.0
2018-12-06 15:50:00,44.29,44.34,44.24,44.27,152528.0,37.8299,37.8726,37.7872,37.8129,152528.0
2018-12-06 15:55:00,44.28,44.29,44.19,44.26,530595.0,37.8214,37.8299,37.7445,37.8043,530595.0
2018-12-07 09:30:00,44.11,44.21,44.01,44.06,166410.0,37.6762,37.7616,37.5908,37.6335,166410.0
2018-12-07 09:35:00,44.06,44.19,44.03,44.18,64849.0,37.6335,37.7445,37.6079,37.736,64849.0
2018-12-07 09:40:00,44.17,44.27,44.14,44.27,67317.0,37.7274,37.8129,37.7018,37.8129,67317.0
2018-12-07 09:45:00,44.27,44.38,44.26,44.35,83639.0,37.8129,37.9068,37.8043,37.8812,83639.0
2018-12-07 09:50:00,44.36,44.48,44.36,44.42,39666.0,37.8897,37.9922,37.8897,37.941,39666.0
2018-12-07 09:55:00,44.41,44.46,44.38,44.39,51303.0,37.9324,37.9751,37.9068,37.9154,51303.0
2018-12-07 10:00:00,44.39,44.44,44.33,44.44,58073.0,37.9154,37.9581,37.8641,37.9581,58073.0
2018-12-07 10:05:00,44.45,44.45,44.36,44.4,36186.0,37.9666,37.9666,37.8897,37.9239,36186.0
2018-12-07 10:10:00,44.4,44.41,44.33,44.35,43087.0,37.9239,37.9324,37.8641,37.8812,43087.0
2018-12-07 10:15:00,44.35,44.36,44.21,44.21,88518.0,37.8812,37.8897,37.7616,37.7616,88518.0
2018-12-07 10:20:00,44.21,44.24,44.03,44.07,65016.0,37.7616,37.7872,37.6079,37.642,65016.0
2018-12-07 10:25:00,44.06,44.07,43.99,44.01,64768.0,37.6335,37.642,37.5737,37.5908,64768.0
2018-12-07 10:30:00,44.01,44.03,43.94,43.95,57725.0,37.5908,37.6079,37.531,37.5395,57725.0
2018-12-07 10:35:00,43.94,43.96,43.85,43.96,57641.0,37.531,37.5481,37.4541,37.5481,57641.0
2018-12-07 10:40:00,43.95,44.03,43.92,43.97,52127.0,37.5395,37.6079,37.5139,37.5566,52127.0
2018-12-07 10:45:00,43.96,44.03,43.92,43.98,63296.0,37.5481,37.6079,37.5139,37.5652,63296.0
2018-12-07 10:50:00,43.98,44.08,43.93,44.08,88705.0,37.5652,37.6506,37.5224,37.6506,88705.0
2018-12-07 10:55:00,44.08,44.11,44.06,44.07,67230.0,37.6506,37.6762,37.6335,37.642,67230.0
2018-12-07 11:00:00,44.07,44.1,43.96,44.08,100391.0,37.642,37.6677,37.5481,37.6506,100391.0
2018-12-07 11:05:00,44.08,44.1,44.04,44.08,41773.0,37.6506,37.6677,37.6164,37.6506,41773.0
2018-12-07 11:10:00,44.09,44.13,44.03,44.03,49686.0,37.6591,37.6933,37.6079,37.6079,49686.0
2018-12-07 11:15:00,44.02,44.06,43.99,44.02,53873.0,37.5993,37.6335,37.5737,37.5993,53873.0
2018-12-07 11:20:00,44.02,44.03,43.94,43.97,46141.0,37.5993,37.6079,37.531,37.5566,46141.0
2018-12-07 11:25:00,43.96,44.01,43.92,43.98,51991.0,37.5481,37.5908,37.5139,37.5652,51991.0
2018-12-07 11:30:00,43.97,44.01,43.93,43.93,97650.0,37.5566,37.5908,37.5224,37.5224,97650.0
2018-12-07 11:35:00,43.93,43.97,43.89,43.91,75585.0,37.5224,37.5566,37.4883,37.5054,75585.0
2018-12-07 11:40:00,43.92,43.95,43.89,43.93,53818.0,37.5139,37.5395,37.4883,37.5224,53818.0
2018-12-07 11:45:00,43.93,43.97,43.92,43.96,61278.0,37.5224,37.5566,37.5139,37.5481,61278.0
2018-12-07 11:50:00,43.96,43.98,43.92,43.92,61815.0,37.5481,37.5652,37.5139,37.5139,61815.0
2018-12-07 11:55:00,43.93,43.93,43.84,43.84,47601.0,37.5224,37.5224,37.4456,37.4456,47601.0
2018-12-07 12:00:00,43.84,43.94,43.83,43.9,53296.0,37.4456,37.531,37.437,37.4968,53296.0
2018-12-07 12:05:00,43.91,43.91,43.83,43.88,49637.0,37.5054,37.5054,37.437,37.4797,49637.0
2018-12-07 12:10:00,43.87,44.01,43.86,43.97,46589.0,37.4712,37.5908,37.4627,37.5566,46589.0
2018-12-07 12:15:00,43.97,43.99,43.88,43.92,77617.0,37.5566,37.5737,37.4797,37.5139,77617.0
2018-12-07 12:20:00,43.93,44.03,43.92,44.01,58186.0,37.5224,37.6079,37.5139,37.5908,58186.0
2018-12-07 12:25:00,44.02,44.02,43.92,43.96,38370.0,37.5993,37.5993,37.5139,37.5481,38370.0
2018-12-07 12:30:00,43.95,43.96,43.89,43.91,43684.0,37.5395,37.5481,37.4883,37.5054,43684.0
2018-12-07 12:35:00,43.91,43.93,43.83,43.85,50739.0,37.5054,37.5224,37.437,37.4541,50739.0
2018-12-07 12:40:00,43.86,43.88,43.79,43.88,53600.0,37.4627,37.4797,37.4029,37.4797,53600.0
2018-12-07 12:45:00,43.87,43.9,43.86,43.87,37864.0,37.4712,37.4968,37.4627,37.4712,37864.0
2018-12-07 12:50:00,43.86,44.0,43.86,44.0,76784.0,37.4627,37.5822,37.4627,37.5822,76784.0
2018-12-07 12:55:00,44.01,44.05,43.97,44.02,55460.0,37.5908,37.6249,37.5566,37.5993,55460.0
2018-12-07 13:00:00,44.01,44.08,43.99,44.04,63944.0,37.5908,37.6506,37.5737,37.6164,63944.0
2018-12-07 13:05:00,44.04,44.04,43.96,43.98,39712.0,37.6164,37.6164,37.5481,37.5652,39712.0
2018-12-07 13:10:00,43.98,44.01,43.93,43.94,30427.0,37.5652,37.5908,37.5224,37.531,30427.0
2018-12-07 13:15:00,43.94,43.99,43.9,43.9,23553.0,37.531,37.5737,37.4968,37.4968,23553.0
2018-12-07 13:20:00,43.91,43.96,43.89,43.93,44551.0,37.5054,37.5481,37.4883,37.5224,44551.0
2018-12-07 13:25:00,43.93,43.94,43.88,43.93,27589.0,37.5224,37.531,37.4797,37.5224,27589.0
2018-12-07 13:30:00,43.91,43.93,43.85,43.85,29499.0,37.5054,37.5224,37.4541,37.4541,29499.0
2018-12-07 13:35:00,43.86,43.91,43.84,43.87,16808.0,37.4627,37.5054,37.4456,37.4712,16808.0
2018-12-07 13:40:00,43.88,43.93,43.87,43.91,20362.0,37.4797,37.5224,37.4712,37.5054,20362.0
2018-12-07 13:45:00,43.91,43.94,43.83,43.84,32755.0,37.5054,37.531,37.437,37.4456,32755.0
2018-12-07 13:50:00,43.83,43.88,43.81,43.86,29385.0,37.437,37.4797,37.4199,37.4627,29385.0
2018-12-07 13:55:00,43.86,43.86,43.79,43.8,45835.0,37.4627,37.4627,37.4029,37.4114,45835.0
2018-12-07 14:00:00,43.8,43.82,43.74,43.74,46389.0,37.4114,37.4285,37.3602,37.3602,46389.0
2018-12-07 14:05:00,43.74,43.79,43.71,43.72,32270.0,37.3602,37.4029,37.3345,37.3431,32270.0
2018-12-07 14:10:00,43.73,43.76,43.67,43.73,35370.0,37.3516,37.3772,37.3004,37.3516,35370.0
2018-12-07 14:15:00,43.72,43.83,43.72,43.83,71866.0,37.3431,37.437,37.3431,37.437,71866.0
2018-12-07 14:20:00,43.83,43.88,43.77,43.77,36943.0,37.437,37.4797,37.3858,37.3858,36943.0
2018-12-07 14:25:00,43.77,43.83,43.73,43.81,49088.0,37.3858,37.437,37.3516,37.4199,49088.0
2018-12-07 14:30:00,43.82,43.84,43.74,43.77,48043.0,37.4285,37.4456,37.3602,37.3858,48043.0
2018-12-07 14:35:00,43.77,43.8,43.73,43.76,34162.0,37.3858,37.4114,37.3516,37.3772,34162.0
2018-12-07 14:40:00,43.76,43.79,43.73,43.74,38713.0,37.3772,37.4029,37.3516,37.3602,38713.0
2018-12-07 14:45:00,43.74,43.81,43.68,43.77,73054.0,37.3602,37.4199,37.3089,37.3858,73054.0
2018-12-07 14:50:00,43.78,43.83,43.73,43.74,107908.0,37.3943,37.437,37.3516,37.3602,107908.0
2018-12-07 14:55:00,43.75,43.75,43.63,43.67,57767.0,37.3687,37.3687,37.2662,37.3004,57767.0
2018-12-07 15:00:00,43.66,43.71,43.59,43.61,119290.0,37.2918,37.3345,37.232,37.2491,119290.0
2018-12-07 15:05:00,43.61,43.77,43.6,43.76,74261.0,37.2491,37.3858,37.2406,37.3772,74261.0
2018-12-07 15:10:00,43.76,43.86,43.76,43.81,109231.0,37.3772,37.4627,37.3772,37.4199,109231.0
2018-12-07 15:15:00,43.8,43.85,43.74,43.8,97662.0,37.4114,37.4541,37.3602,37.4114,97662.0
2018-12-07 15:20:00,43.8,43.82,43.75,43.77,64039.0,37.4114,37.4285,37.3687,37.3858,64039.0
2018-12-07 15:25:00,43.77,43.84,43.71,43.8,63906.0,37.3858,37.4456,37.3345,37.4114,63906.0
2018-12-07 15:30:00,43.8,43.93,43.77,43.9,130848.0,37.4114,37.5224,37.3858,37.4968,130848.0
2018-12-07 15:35:00,43.91,43.99,43.85,43.86,90267.0,37.5054,37.5737,37.4541,37.4627,90267.0
2018-12-07 15:40:00,43.86,43.93,43.83,43.87,140383.0,37.4627,37.5224,37.437,37.4712,140383.0
2018-12-07 15:45:00,43.88,43.89,43.78,43.79,112536.0,37.4797,37.4883,37.3943,37.4029,112536.0
2018-12-07 15:50:00,43.79,43.91,43.78,43.87,153498.0,37.4029,37.5054,37.3943,37.4712,153498.0
2018-12-07 15:55:00,43.88,43.89,43.79,43.81,342243.0,37.4797,37.4883,37.4029,37.4199,342243.0
2018-12-10 09:30:00,44.03,44.16,43.97,44.01,287323.0,37.6079,37.7189,37.5566,37.5908,287323.0
2018-12-10 09:35:00,44.0,44.03,43.77,43.8,122108.0,37.5822,37.6079,37.3858,37.4114,122108.0
2018-12-10 09:40:00,43.8,43.81,43.67,43.79,89577.0,37.4114,37.4199,37.3004,37.4029,89577.0
2018-12-10 09:45:00,43.79,43.83,43.68,43.68,88480.0,37.4029,37.437,37.3089,37.3089,88480.0
2018-12-10 09:50:00,43.68,43.73,43.63,43.7,104133.0,37.3089,37.3516,37.2662,37.326,104133.0
2018-12-10 09:55:00,43.7,43.7,43.59,43.65,78936.0,37.326,37.326,37.232,37.2833,78936.0
2018-12-10 10:00:00,43.65,43.66,43.53,43.58,61955.0,37.2833,37.2918,37.1808,37.2235,61955.0
2018-12-10 10:05:00,43.58,43.66,43.53,43.54,87259.0,37.2235,37.2918,37.1808,37.1893,87259.0
2018-12-10 10:10:00,43.53,43.57,43.49,43.55,55794.0,37.1808,37.215,37.1466,37.1979,55794.0
2018-12-10 10:15:00,43.55,43.62,43.52,43.61,68455.0,37.1979,37.2577,37.1722,37.2491,68455.0
2018-12-10 10:20:00,43.61,43.65,43.53,43.55,77314.0,37.2491,37.2833,37.1808,37.1979,77314.0
2018-12-10 10:25:00,43.55,43.59,43.49,43.56,83706.0,37.1979,37.232,37.1466,37.2064,83706.0
2018-12-10 10:30:00,43.55,43.58,43.45,43.46,50902.0,37.1979,37.2235,37.1125,37.121,50902.0
2018-12-10 10:35:00,43.46,43.51,43.4,43.41,39176.0,37.121,37.1637,37.0698,37.0783,39176.0
2018-12-10 10:40:00,43.4,43.47,43.36,43.38,62022.0,37.0698,37.1295,37.0356,37.0527,62022.0
2018-12-10 10:45:00,43.37,43.46,43.32,43.33,85544.0,37.0441,37.121,37.0014,37.01,85544.0
2018-12-10 10:50:00,43.33,43.34,43.17,43.18,88459.0,37.01,37.0185,36.8733,36.8818,88459.0
2018-12-10 10:55:00,43.19,43.37,43.19,43.32,67213.0,36.8904,37.0441,36.8904,37.0014,67213.0
2018-12-10 11:00:00,43.32,43.32,43.05,43.16,95277.0,37.0014,37.0014,36.7708,36.8648,95277.0
2018-12-10 11:05:00,43.15,43.28,43.14,43.19,80356.0,36.8562,36.9673,36.8477,36.8904,80356.0
2018-12-10 11:10:00,43.18,43.26,43.17,43.24,61124.0,36.8818,36.9502,36.8733,36.9331,61124.0
2018-12-10 11:15:00,43.24,43.27,43.19,43.25,63445.0,36.9331,36.9587,36.8904,36.9416,63445.0
2018-12-10 11:20:00,43.25,43.28,43.19,43.19,64623.0,36.9416,36.9673,36.8904,36.8904,64623.0
2018-12-10 11:25:00,43.19,43.23,43.15,43.23,97701.0,36.8904,36.9245,36.8562,36.9245,97701.0
2018-12-10 11:30:00,43.23,43.28,43.12,43.12,88830.0,36.9245,36.9673,36.8306,36.8306,88830.0
2018-12-10 11:35:00,43.13,43.32,43.12,43.32,85373.0,36.8391,37.0014,36.8306,37.0014,85373.0
2018-12-10 11:40:00,43.33,43.4,43.31,43.39,47314.0,37.01,37.0698,36.9929,37.0612,47314.0
2018-12-10 11:45:00,43.4,43.44,43.34,43.43,72509.0,37.0698,37.1039,37.0185,37.0954,72509.0
2018-12-10 11:50:00,43.42,43.44,43.37,43.39,72645.0,37.0868,37.1039,37.0441,37.0612,72645.0
2018-12-10 11:55:00,43.39,43.42,43.26,43.34,56258.0,37.0612,37.0868,36.9502,37.0185,56258.0
2018-12-10 12:00:00,43.34,43.37,43.3,43.35,46370.0,37.0185,37.0441,36.9843,37.027,46370.0
2018-12-10 12:05:00,43.34,43.45,43.29,43.42,62925.0,37.0185,37.1125,36.9758,37.0868,62925.0
2018-12-10 12:10:00,43.42,43.48,43.37,43.47,41469.0,37.0868,37.1381,37.0441,37.1295,41469.0
2018-12-10 12:15:00,43.47,43.52,43.37,43.37,68857.0,37.1295,37.1722,37.0441,37.0441,68857.0
2018-12-10 12:20:00,43.37,43.4,43.32,43.37,44939.0,37.0441,37.0698,37.0014,37.0441,44939.0
2018-12-10 12:25:00,43.38,43.43,43.34,43.34,52216.0,37.0527,37.0954,37.0185,37.0185,52216.0
2018-12-10 12:30:00,43.34,43.4,43.32,43.34,55582.0,37.0185,37.0698,37.0014,37.0185,55582.0
2018-12-10 12:35:00,43.33,43.53,43.33,43.49,76220.0,37.01,37.1808,37.01,37.1466,76220.0
2018-12-10 12:40:00,43.49,43.59,43.47,43.54,122539.0,37.1466,37.232,37.1295,37.1893,122539.0
2018-12-10 12:45:00,43.55,43.6,43.52,43.59,56316.0,37.1979,37.2406,37.1722,37.232,56316.0
2018-12-10 12:50:00,43.59,43.63,43.54,43.63,68203.0,37.232,37.2662,37.1893,37.2662,68203.0
2018-12-10 12:55:00,43.63,43.63,43.56,43.58,41348.0,37.2662,37.2662,37.2064,37.2235,41348.0
2018-12-10 13:00:00,43.58,43.61,43.52,43.52,37699.0,37.2235,37.2491,37.1722,37.1722,37699.0
2018-12-10 13:05:00,43.52,43.59,43.5,43.53,29772.0,37.1722,37.232,37.1552,37.1808,29772.0
2018-12-10 13:10:00,43.53,43.66,43.49,43.64,79428.0,37.1808,37.2918,37.1466,37.2747,79428.0
2018-12-10 13:15:00,43.64,43.68,43.59,43.68,41267.0,37.2747,37.3089,37.232,37.3089,41267.0
2018-12-10 13:20:00,43.68,43.69,43.5,43.51,78846.0,37.3089,37.3175,37.1552,37.1637,78846.0
2018-12-10 13:25:00,43.5,43.56,43.49,43.55,34036.0,37.1552,37.2064,37.1466,37.1979,34036.0
2018-12-10 13:30:00,43.55,43.65,43.54,43.62,32836.0,37.1979,37.2833,37.1893,37.2577,32836.0
2018-12-10 13:35:00,43.63,43.71,43.63,43.68,35907.0,37.2662,37.3345,37.2662,37.3089,35907.0
2018-12-10 13:40:00,43.68,43.7,43.6,43.62,21837.0,37.3089,37.326,37.2406,37.2577,21837.0
2018-12-10 13:45:00,43.63,43.71,43.63,43.7,23798.0,37.2662,37.3345,37.2662,37.326,23798.0
2018-12-10 13:50:00,43.7,43.79,43.7,43.74,26676.0,37.326,37.4029,37.326,37.3602,26676.0
2018-12-10 13:55:00,43.74,43.75,43.7,43.73,25529.0,37.3602,37.3687,37.326,37.3516,25529.0
2018-12-10 14:00:00,43.74,43.77,43.69,43.69,30997.0,37.3602,37.3858,37.3175,37.3175,30997.0
2018-12-10 14:05:00,43.68,43.78,43.67,43.68,46252.0,37.3089,37.3943,37.3004,37.3089,46252.0
2018-12-10 14:10:00,43.69,43.73,43.65,43.7,30698.0,37.3175,37.3516,37.2833,37.326,30698.0
2018-12-10 14:15:00,43.69,43.71,43.63,43.66,27939.0,37.3175,37.3345,37.2662,37.2918,27939.0
2018-12-10 14:20:00,43.66,43.73,43.62,43.7,49868.0,37.2918,37.3516,37.2577,37.326,49868.0
2018-12-10 14:25:00,43.71,43.79,43.7,43.76,32297.0,37.3345,37.4029,37.326,37.3772,32297.0
2018-12-10 14:30:00,43.77,43.86,43.76,43.86,54028.0,37.3858,37.4627,37.3772,37.4627,54028.0
2018-12-10 14:35:00,43.85,43.86,43.79,43.8,33004.0,37.4541,37.4627,37.4029,37.4114,33004.0
2018-12-10 14:40:00,43.79,43.86,43.79,43.84,41662.0,37.4029,37.4627,37.4029,37.4456,41662.0
2018-12-10 14:45:00,43.84,43.89,43.83,43.84,38903.0,37.4456,37.4883,37.437,37.4456,38903.0
2018-12-10 14:50:00,43.84,43.9,43.82,43.84,29988.0,37.4456,37.4968,37.4285,37.4456,29988.0
2018-12-10 14:55:00,43.84,43.91,43.75,43.77,47196.0,37.4456,37.5054,37.3687,37.3858,47196.0
2018-12-10 15:00:00,43.77,43.82,43.76,43.77,51360.0,37.3858,37.4285,37.3772,37.3858,51360.0
2018-12-10 15:05:00,43.78,43.85,43.78,43.82,42872.0,37.3943,37.4541,37.3943,37.4285,42872.0
2018-12-10 15:10:00,43.82,43.83,43.75,43.77,51804.0,37.4285,37.437,37.3687,37.3858,51804.0
2018-12-10 15:15:00,43.77,43.77,43.72,43.76,39257.0,37.3858,37.3858,37.3431,37.3772,39257.0
2018-12-10 15:20:00,43.75,43.83,43.75,43.82,36961.0,37.3687,37.437,37.3687,37.4285,36961.0
2018-12-10 15:25:00,43.81,43.86,43.81,43.86,40260.0,37.4199,37.4627,37.4199,37.4627,40260.0
2018-12-10 15:30:00,43.87,43.98,43.87,43.97,93454.0,37.4712,37.5652,37.4712,37.5566,93454.0
2018-12-10 15:35:00,43.97,44.03,43.96,44.02,93099.0,37.5566,37.6079,37.5481,37.5993,93099.0
2018-12-10 15:40:00,44.02,44.04,43.99,44.0,76313.0,37.5993,37.6164,37.5737,37.5822,76313.0
2018-12-10 15:45:00,44.0,44.01,43.93,43.94,111042.0,37.5822,37.5908,37.5224,37.531,111042.0
2018-12-10 15:50:00,43.93,44.0,43.9,44.0,116373.0,37.5224,37.5822,37.4968,37.5822,116373.0
2018-12-10 15:55:00,43.99,44.04,43.92,43.92,265999.0,37.5737,37.6164,37.5139,37.5139,265999.0
2018-12-11 09:30:00,44.18,44.47,44.06,44.42,197076.0,37.736,37.9837,37.6335,37.941,197076.0
2018-12-11 09:35:00,44.42,44.54,44.38,44.43,97779.0,37.941,38.0435,37.9068,37.9495,97779.0
2018-12-11 09:40:00,44.42,44.55,44.37,44.54,77508.0,37.941,38.052,37.8983,38.0435,77508.0
2018-12-11 09:45:00,44.54,44.61,44.51,44.55,42940.0,38.0435,38.1033,38.0178,38.052,42940.0
2018-12-11 09:50:00,44.55,44.68,44.53,44.6,153419.0,38.052,38.1631,38.0349,38.0947,153419.0
2018-12-11 09:55:00,44.61,44.61,44.51,44.53,68281.0,38.1033,38.1033,38.0178,38.0349,68281.0
2018-12-11 10:00:00,44.52,44.58,44.5,44.57,77901.0,38.0264,38.0776,38.0093,38.0691,77901.0
2018-12-11 10:05:00,44.58,44.69,44.56,44.64,181606.0,38.0776,38.1716,38.0606,38.1289,181606.0
2018-12-11 10:10:00,44.64,44.69,44.54,44.57,76943.0,38.1289,38.1716,38.0435,38.0691,76943.0
2018-12-11 10:15:00,44.57,44.61,44.52,44.57,51651.0,38.0691,38.1033,38.0264,38.0691,51651.0
2018-12-11 10:20:00,44.57,44.66,44.56,44.65,76354.0,38.0691,38.146,38.0606,38.1374,76354.0
2018-12-11 10:25:00,44.66,44.74,44.61,44.64,53669.0,38.146,38.2143,38.1033,38.1289,53669.0
2018-12-11 10:30:00,44.63,44.64,44.55,44.64,41162.0,38.1203,38.1289,38.052,38.1289,41162.0
2018-12-11 10:35:00,44.65,44.69,44.59,44.69,32837.0,38.1374,38.1716,38.0862,38.1716,32837.0
2018-12-11 10:40:00,44.69,44.72,44.66,44.7,61991.0,38.1716,38.1972,38.146,38.1801,61991.0
2018-12-11 10:45:00,44.7,44.73,44.62,44.66,45258.0,38.1801,38.2058,38.1118,38.146,45258.0
2018-12-11 10:50:00,44.65,44.65,44.54,44.55,45988.0,38.1374,38.1374,38.0435,38.052,45988.0
2018-12-11 10:55:00,44.55,44.57,44.51,44.51,66876.0,38.052,38.0691,38.0178,38.0178,66876.0
2018-12-11 11:00:00,44.51,44.52,44.44,44.48,80487.0,38.0178,38.0264,37.9581,37.9922,80487.0
2018-12-11 11:05:00,44.48,44.49,44.41,44.44,52996.0,37.9922,38.0008,37.9324,37.9581,52996.0
2018-12-11 11:10:00,44.45,44.47,44.35,44.38,56134.0,37.9666,37.9837,37.8812,37.9068,56134.0
2018-12-11 11:15:00,44.37,44.38,44.3,44.32,84726.0,37.8983,37.9068,37.8385,37.8556,84726.0
2018-12-11 11:20:00,44.33,44.36,44.28,44.35,76090.0,37.8641,37.8897,37.8214,37.8812,76090.0
2018-12-11 11:25:00,44.35,44.36,44.24,44.26,96119.0,37.8812,37.8897,37.7872,37.8043,96119.0
2018-12-11 11:30:00,44.26,44.29,44.18,44.2,198174.0,37.8043,37.8299,37.736,37.7531,198174.0
2018-12-11 11:35:00,44.2,44.24,44.19,44.24,97785.0,37.7531,37.7872,37.7445,37.7872,97785.0
2018-12-11 11:40:00,44.24,44.25,44.17,44.2,53028.0,37.7872,37.7958,37.7274,37.7531,53028.0
2018-12-11 11:45:00,44.19,44.25,44.17,44.21,49784.0,37.7445,37.7958,37.7274,37.7616,49784.0
2018-12-11 11:50:00,44.21,44.27,44.19,44.24,41626.0,37.7616,37.8129,37.7445,37.7872,41626.0
2018-12-11 11:55:00,44.25,44.29,44.22,44.26,64614.0,37.7958,37.8299,37.7701,37.8043,64614.0
2018-12-11 12:00:00,44.27,44.27,44.14,44.16,54912.0,37.8129,37.8129,37.7018,37.7189,54912.0
2018-12-11 12:05:00,44.16,44.2,44.09,44.16,50667.0,37.7189,37.7531,37.6591,37.7189,50667.0
2018-12-11 12:10:00,44.16,44.17,44.1,44.16,31146.0,37.7189,37.7274,37.6677,37.7189,31146.0
2018-12-11 12:15:00,44.15,44.17,44.11,44.14,43098.0,37.7104,37.7274,37.6762,37.7018,43098.0
2018-12-11 12:20:00,44.14,44.21,44.14,44.18,80167.0,37.7018,37.7616,37.7018,37.736,80167.0
2018-12-11 12:25:00,44.18,44.21,44.15,44.15,30388.0,37.736,37.7616,37.7104,37.7104,30388.0
2018-12-11 12:30:00,44.15,44.19,44.1,44.14,42015.0,37.7104,37.7445,37.6677,37.7018,42015.0
2018-12-11 12:35:00,44.15,44.17,44.12,44.14,22627.0,37.7104,37.7274,37.6847,37.7018,22627.0
2018-12-11 12:40:00,44.15,44.27,44.14,44.23,137965.0,37.7104,37.8129,37.7018,37.7787,137965.0
2018-12-11 12:45:00,44.23,44.25,44.19,44.25,37524.0,37.7787,37.7958,37.7445,37.7958,37524.0
2018-12-11 12:50:00,44.25,44.26,44.18,44.2,137857.0,37.7958,37.8043,37.736,37.7531,137857.0
2018-12-11 12:55:00,44.2,44.24,44.16,44.18,17222.0,37.7531,37.7872,37.7189,37.736,17222.0
2018-12-11 13:00:00,44.18,44.19,44.15,44.19,36603.0,37.736,37.7445,37.7104,37.7445,36603.0
2018-12-11 13:05:00,44.19,44.2,44.14,44.18,33469.0,37.7445,37.7531,37.7018,37.736,33469.0
2018-12-11 13:10:00,44.19,44.21,44.14,44.15,13334.0,37.7445,37.7616,37.7018,37.7104,13334.0
2018-12-11 13:15:00,44.15,44.27,44.14,44.25,42761.0,37.7104,37.8129,37.7018,37.7958,42761.0
2018-12-11 13:20:00,44.25,44.28,44.23,44.28,45207.0,37.7958,37.8214,37.7787,37.8214,45207.0
2018-12-11 13:25:00,44.27,44.29,44.22,44.26,101401.0,37.8129,37.8299,37.7701,37.8043,101401.0
2018-12-11 13:30:00,44.26,44.26,44.19,44.24,20925.0,37.8043,37.8043,37.7445,37.7872,20925.0
2018-12-11 13:35:00,44.24,44.31,44.24,44.3,30036.0,37.7872,37.847,37.7872,37.8385,30036.0
2018-12-11 13:40:00,44.3,44.3,44.17,44.18,136507.0,37.8385,37.8385,37.7274,37.736,136507.0
2018-12-11 13:45:00,44.18,44.21,44.14,44.17,47742.0,37.736,37.7616,37.7018,37.7274,47742.0
2018-12-11 13:50:00,44.17,44.21,44.1,44.12,143129.0,37.7274,37.7616,37.6677,37.6847,143129.0
2018-12-11 13:55:00,44.12,44.15,44.07,44.07,61704.0,37.6847,37.7104,37.642,37.642,61704.0
2018-12-11 14:00:00,44.07,44.17,44.04,44.09,46002.0,37.642,37.7274,37.6164,37.6591,46002.0
2018-12-11 14:05:00,44.09,44.12,44.06,44.07,32695.0,37.6591,37.6847,37.6335,37.642,32695.0
2018-12-11 14:10:00,44.09,44.16,44.08,44.14,31835.0,37.6591,37.7189,37.6506,37.7018,31835.0
2018-12-11 14:15:00,44.14,44.24,44.1,44.22,35030.0,37.7018,37.7872,37.6677,37.7701,35030.0
2018-12-11 14:20:00,44.21,44.25,44.19,44.22,33263.0,37.7616,37.7958,37.7445,37.7701,33263.0
2018-12-11 14:25:00,44.23,44.33,44.22,44.33,41690.0,37.7787,37.8641,37.7701,37.8641,41690.0
2018-12-11 14:30:00,44.33,44.38,44.3,44.32,49330.0,37.8641,37.9068,37.8385,37.8556,49330.0
2018-12-11 14:35:00,44.32,44.36,44.28,44.28,45272.0,37.8556,37.8897,37.8214,37.8214,45272.0
2018-12-11 14:40:00,44.29,44.35,44.25,44.3,70532.0,37.8299,37.8812,37.7958,37.8385,70532.0
2018-12-11 14:45:00,44.3,44.4,44.29,44.36,62198.0,37.8385,37.9239,37.8299,37.8897,62198.0
2018-12-11 14:50:00,44.37,44.47,44.37,44.44,138244.0,37.8983,37.9837,37.8983,37.9581,138244.0
2018-12-11 14:55:00,44.44,44.45,44.39,44.43,26631.0,37.9581,37.9666,37.9154,37.9495,26631.0
2018-12-11 15:00:00,44.43,44.46,44.39,44.42,49162.0,37.9495,37.9751,37.9154,37.941,49162.0
2018-12-11 15:05:00,44.43,44.5,44.4,44.48,57162.0,37.9495,38.0093,37.9239,37.9922,57162.0
2018-12-11 15:10:00,44.48,44.66,44.48,44.6,160069.0,37.9922,38.146,37.9922,38.0947,160069.0
2018-12-11 15:15:00,44.6,44.61,44.51,44.52,58759.0,38.0947,38.1033,38.0178,38.0264,58759.0
2018-12-11 15:20:00,44.52,44.55,44.5,44.52,67391.0,38.0264,38.052,38.0093,38.0264,67391.0
2018-12-11 15:25:00,44.51,44.56,44.49,44.53,57373.0,38.0178,38.0606,38.0008,38.0349,57373.0
2018-12-11 15:30:00,44.54,44.62,44.51,44.53,84000.0,38.0435,38.1118,38.0178,38.0349,84000.0
2018-12-11 15:35:00,44.53,44.53,44.49,44.5,60681.0,38.0349,38.0349,38.0008,38.0093,60681.0
2018-12-11 15:40:00,44.5,44.5,44.41,44.42,87403.0,38.0093,38.0093,37.9324,37.941,87403.0
2018-12-11 15:45:00,44.42,44.44,44.36,44.37,94907.0,37.941,37.9581,37.8897,37.8983,94907.0
2018-12-11 15:50:00,44.37,44.38,44.31,44.35,133783.0,37.8983,37.9068,37.847,37.8812,133783.0
2018-12-11 15:55:00,44.34,44.34,44.19,44.21,814263.0,37.8726,37.8726,37.7445,37.7616,814263.0
2018-12-12 09:30:00,43.95,44.25,43.88,44.2,348694.0,37.5395,37.7958,37.4797,37.7531,348694.0
2018-12-12 09:35:00,44.21,44.42,44.21,44.36,189860.0,37.7616,37.941,37.7616,37.8897,189860.0
2018-12-12 09:40:00,44.35,44.35,44.26,44.34,58018.0,37.8812,37.8812,37.8043,37.8726,58018.0
2018-12-12 09:45:00,44.34,44.38,44.29,44.35,40698.0,37.8726,37.9068,37.8299,37.8812,40698.0
2018-12-12 09:50:00,44.35,44.39,44.23,44.3,53598.0,37.8812,37.9154,37.7787,37.8385,53598.0
2018-12-12 09:55:00,44.3,44.34,44.25,44.28,52742.0,37.8385,37.8726,37.7958,37.8214,52742.0
2018-12-12 10:00:00,44.29,44.31,44.22,44.26,38250.0,37.8299,37.847,37.7701,37.8043,38250.0
2018-12-12 10:05:00,44.26,44.38,44.26,44.37,47015.0,37.8043,37.9068,37.8043,37.8983,47015.0
2018-12-12 10:10:00,44.38,44.44,44.32,44.43,52476.0,37.9068,37.9581,37.8556,37.9495,52476.0
2018-12-12 10:15:00,44.42,44.49,44.38,44.48,44795.0,37.941,38.0008,37.9068,37.9922,44795.0
2018-12-12 10:20:00,44.48,44.55,44.46,44.46,66966.0,37.9922,38.052,37.9751,37.9751,66966.0
2018-12-12 10:25:00,44.46,44.53,44.44,44.51,37524.0,37.9751,38.0349,37.9581,38.0178,37524.0
2018-12-12 10:30:00,44.52,44.53,44.46,44.48,24307.0,38.0264,38.0349,37.9751,37.9922,24307.0
2018-12-12 10:35:00,44.48,44.5,44.35,44.35,32896.0,37.9922,38.0093,37.8812,37.8812,32896.0
2018-12-12 10:40:00,44.34,44.41,44.33,44.38,34734.0,37.8726,37.9324,37.8641,37.9068,34734.0
2018-12-12 10:45:00,44.37,44.41,44.32,44.39,32028.0,37.8983,37.9324,37.8556,37.9154,32028.0
2018-12-12 10:50:00,44.39,44.48,44.39,44.43,56529.0,37.9154,37.9922,37.9154,37.9495,56529.0
2018-12-12 10:55:00,44.43,44.49,44.4,44.48,27872.0,37.9495,38.0008,37.9239,37.9922,27872.0
2018-12-12 11:00:00,44.47,44.48,44.39,44.46,38834.0,37.9837,37.9922,37.9154,37.9751,38834.0
2018-12-12 11:05:00,44.46,44.46,44.39,44.41,55900.0,37.9751,37.9751,37.9154,37.9324,55900.0
2018-12-12 11:10:00,44.41,44.42,44.33,44.38,25383.0,37.9324,37.941,37.8641,37.9068,25383.0
2018-12-12 11:15:00,44.38,44.47,44.37,44.41,47402.0,37.9068,37.9837,37.8983,37.9324,47402.0
2018-12-12 11:20:00,44.41,44.42,44.32,44.34,28455.0,37.9324,37.941,37.8556,37.8726,28455.0
2018-12-12 11:25:00,44.34,44.36,44.28,44.31,35122.0,37.8726,37.8897,37.8214,37.847,35122.0
2018-12-12 11:30:00,44.31,44.34,44.28,44.29,26305.0,37.847,37.8726,37.8214,37.8299,26305.0
2018-12-12 11:35:00,44.3,44.34,44.28,44.31,29111.0,37.8385,37.8726,37.8214,37.847,29111.0
2018-12-12 11:40:00,44.31,44.32,44.28,44.31,21489.0,37.847,37.8556,37.8214,37.847,21489.0
2018-12-12 11:45:00,44.31,44.34,44.28,44.32,39666.0,37.847,37.8726,37.8214,37.8556,39666.0
2018-12-12 11:50:00,44.32,44.33,44.27,44.28,49759.0,37.8556,37.8641,37.8129,37.8214,49759.0
2018-12-12 11:55:00,44.28,44.36,44.25,44.36,52558.0,37.8214,37.8897,37.7958,37.8897,52558.0
2018-12-12 12:00:00,44.37,44.49,44.36,44.46,84243.0,37.8983,38.0008,37.8897,37.9751,84243.0
2018-12-12 12:05:00,44.45,44.49,44.42,44.48,46521.0,37.9666,38.0008,37.941,37.9922,46521.0
2018-12-12 12:10:00,44.49,44.54,44.48,44.52,52996.0,38.0008,38.0435,37.9922,38.0264,52996.0
2018-12-12 12:15:00,44.53,44.58,44.5,44.58,157846.0,38.0349,38.0776,38.0093,38.0776,157846.0
2018-12-12 12:20:00,44.57,44.6,44.51,44.54,56443.0,38.0691,38.0947,38.0178,38.0435,56443.0
2018-12-12 12:25:00,44.53,44.56,44.51,44.55,26188.0,38.0349,38.0606,38.0178,38.052,26188.0
2018-12-12 12:30:00,44.56,44.57,44.51,44.54,25259.0,38.0606,38.0691,38.0178,38.0435,25259.0
2018-12-12 12:35:00,44.54,44.55,44.5,44.54,37820.0,38.0435,38.052,38.0093,38.0435,37820.0
2018-12-12 12:40:00,44.55,44.58,44.54,44.54,59452.0,38.052,38.0776,38.0435,38.0435,59452.0
2018-12-12 12:45:00,44.55,44.55,44.5,44.54,28992.0,38.052,38.052,38.0093,38.0435,28992.0
2018-12-12 12:50:00,44.54,44.57,44.54,44.55,24059.0,38.0435,38.0691,38.0435,38.052,24059.0
2018-12-12 12:55:00,44.55,44.61,44.54,44.57,41966.0,38.052,38.1033,38.0435,38.0691,41966.0
2018-12-12 13:00:00,44.57,44.58,44.53,44.55,24373.0,38.0691,38.0776,38.0349,38.052,24373.0
2018-12-12 13:05:00,44.54,44.57,44.53,44.54,24714.0,38.0435,38.0691,38.0349,38.0435,24714.0
2018-12-12 13:10:00,44.55,44.58,44.53,44.54,42946.0,38.052,38.0776,38.0349,38.0435,42946.0
2018-12-12 13:15:00,44.54,44.54,44.51,44.52,15292.0,38.0435,38.0435,38.0178,38.0264,15292.0
2018-12-12 13:20:00,44.52,44.53,44.49,44.51,16979.0,38.0264,38.0349,38.0008,38.0178,16979.0
2018-12-12 13:25:00,44.51,44.53,44.49,44.52,13546.0,38.0178,38.0349,38.0008,38.0264,13546.0
2018-12-12 13:30:00,44.53,44.56,44.5,44.55,18058.0,38.0349,38.0606,38.0093,38.052,18058.0
2018-12-12 13:35:00,44.55,44.55,44.49,44.5,23974.0,38.052,38.052,38.0008,38.0093,23974.0
2018-12-12 13:40:00,44.49,44.5,44.47,44.49,15358.0,38.0008,38.0093,37.9837,38.0008,15358.0
2018-12-12 13:45:00,44.49,44.52,44.49,44.51,15495.0,38.0008,38.0264,38.0008,38.0178,15495.0
2018-12-12 13:50:00,44.51,44.52,44.48,44.48,21394.0,38.0178,38.0264,37.9922,37.9922,21394.0
2018-12-12 13:55:00,44.48,44.49,44.44,44.48,42075.0,37.9922,38.0008,37.9581,37.9922,42075.0
2018-12-12 14:00:00,44.48,44.49,44.42,44.42,30085.0,37.9922,38.0008,37.941,37.941,30085.0
2018-12-12 14:05:00,44.43,44.44,44.38,44.4,25307.0,37.9495,37.9581,37.9068,37.9239,25307.0
2018-12-12 14:10:00,44.4,44.41,44.33,44.36,80996.0,37.9239,37.9324,37.8641,37.8897,80996.0
2018-12-12 14:15:00,44.36,44.39,44.35,44.38,28263.0,37.8897,37.9154,37.8812,37.9068,28263.0
2018-12-12 14:20:00,44.4,44.41,44.33,44.36,26085.0,37.9239,37.9324,37.8641,37.8897,26085.0
2018-12-12 14:25:00,44.37,44.37,44.27,44.32,66379.0,37.8983,37.8983,37.8129,37.8556,66379.0
2018-12-12 14:30:00,44.31,44.33,44.25,44.32,49485.0,37.847,37.8641,37.7958,37.8556,49485.0
2018-12-12 14:35:00,44.32,44.33,44.27,44.29,77529.0,37.8556,37.8641,37.8129,37.8299,77529.0
2018-12-12 14:40:00,44.29,44.29,44.22,44.26,65384.0,37.8299,37.8299,37.7701,37.8043,65384.0
2018-12-12 14:45:00,44.25,44.28,44.2,44.22,37722.0,37.7958,37.8214,37.7531,37.7701,37722.0
2018-12-12 14:50:00,44.21,44.26,44.19,44.22,68532.0,37.7616,37.8043,37.7445,37.7701,68532.0
2018-12-12 14:55:00,44.21,44.27,44.2,44.24,50024.0,37.7616,37.8129,37.7531,37.7872,50024.0
2018-12-12 15:00:00,44.24,44.3,44.21,44.23,56720.0,37.7872,37.8385,37.7616,37.7787,56720.0
2018-12-12 15:05:00,44.23,44.29,44.22,44.29,52015.0,37.7787,37.8299,37.7701,37.8299,52015.0
2018-12-12 15:10:00,44.29,44.32,44.28,44.29,35791.0,37.8299,37.8556,37.8214,37.8299,35791.0
2018-12-12 15:15:00,44.28,44.29,44.2,44.23,48131.0,37.8214,37.8299,37.7531,37.7787,48131.0
2018-12-12 15:20:00,44.23,44.26,44.2,44.25,53328.0,37.7787,37.8043,37.7531,37.7958,53328.0
2018-12-12 15:25:00,44.25,44.32,44.24,44.25,60558.0,37.7958,37.8556,37.7872,37.7958,60558.0
2018-12-12 15:30:00,44.25,44.31,44.24,44.28,62992.0,37.7958,37.847,37.7872,37.8214,62992.0
2018-12-12 15:35:00,44.28,44.31,44.27,44.29,137862.0,37.8214,37.847,37.8129,37.8299,137862.0
2018-12-12 15:40:00,44.29,44.35,44.28,44.3,86917.0,37.8299,37.8812,37.8214,37.8385,86917.0
2018-12-12 15:45:00,44.29,44.29,44.24,44.24,53833.0,37.8299,37.8299,37.7872,37.7872,53833.0
2018-12-12 15:50:00,44.24,44.24,44.16,44.16,77857.0,37.7872,37.7872,37.7189,37.7189,77857.0
2018-12-12 15:55:00,44.16,44.16,44.04,44.08,308285.0,37.7189,37.7189,37.6164,37.6506,308285.0
2018-12-13 09:30:00,43.69,44.25,43.69,44.16,182492.0,37.3175,37.7958,37.3175,37.7189,182492.0
2018-12-13 09:35:00,44.15,44.28,44.1,44.23,62802.0,37.7104,37.8214,37.6677,37.7787,62802.0
2018-12-13 09:40:00,44.23,44.24,44.13,44.2,58157.0,37.7787,37.7872,37.6933,37.7531,58157.0
2018-12-13 09:45:00,44.2,44.28,44.18,44.21,48571.0,37.7531,37.8214,37.736,37.7616,48571.0
2018-12-13 09:50:00,44.2,44.21,44.04,44.04,76947.0,37.7531,37.7616,37.6164,37.6164,76947.0
2018-12-13 09:55:00,44.04,44.08,43.93,43.95,74950.0,37.6164,37.6506,37.5224,37.5395,74950.0
2018-12-13 10:00:00,43.95,44.21,43.95,44.21,45072.0,37.5395,37.7616,37.5395,37.7616,45072.0
2018-12-13 10:05:00,44.21,44.35,44.2,44.31,37137.0,37.7616,37.8812,37.7531,37.847,37137.0
2018-12-13 10:10:00,44.31,44.38,44.28,44.34,59212.0,37.847,37.9068,37.8214,37.8726,59212.0
2018-12-13 10:15:00,44.34,44.36,44.29,44.36,27250.0,37.8726,37.8897,37.8299,37.8897,27250.0
2018-12-13 10:20:00,44.36,44.36,44.27,44.28,47463.0,37.8897,37.8897,37.8129,37.8214,47463.0
2018-12-13 10:25:00,44.29,44.3,44.14,44.18,56197.0,37.8299,37.8385,37.7018,37.736,56197.0
2018-12-13 10:30:00,44.18,44.21,44.14,44.21,27199.0,37.736,37.7616,37.7018,37.7616,27199.0
2018-12-13 10:35:00,44.21,44.25,44.17,44.2,47791.0,37.7616,37.7958,37.7274,37.7531,47791.0
2018-12-13 10:40:00,44.19,44.24,44.14,44.21,35674.0,37.7445,37.7872,37.7018,37.7616,35674.0
2018-12-13 10:45:00,44.21,44.23,44.11,44.19,77687.0,37.7616,37.7787,37.6762,37.7445,77687.0
2018-12-13 10:50:00,44.2,44.22,44.11,44.16,57247.0,37.7531,37.7701,37.6762,37.7189,57247.0
2018-12-13 10:55:00,44.17,44.21,44.15,44.17,32339.0,37.7274,37.7616,37.7104,37.7274,32339.0
2018-12-13 11:00:00,44.16,44.19,44.12,44.18,41866.0,37.7189,37.7445,37.6847,37.736,41866.0
2018-12-13 11:05:00,44.18,44.23,44.15,44.19,41983.0,37.736,37.7787,37.7104,37.7445,41983.0
2018-12-13 11:10:00,44.18,44.19,44.11,44.13,36903.0,37.736,37.7445,37.6762,37.6933,36903.0
2018-12-13 11:15:00,44.12,44.21,44.12,44.2,54769.0,37.6847,37.7616,37.6847,37.7531,54769.0
2018-12-13 11:20:00,44.2,44.22,44.13,44.13,46193.0,37.7531,37.7701,37.6933,37.6933,46193.0
2018-12-13 11:25:00,44.14,44.27,44.13,44.24,49233.0,37.7018,37.8129,37.6933,37.7872,49233.0
2018-12-13 11:30:00,44.23,44.3,44.21,44.3,51032.0,37.7787,37.8385,37.7616,37.8385,51032.0
2018-12-13 11:35:00,44.3,44.33,44.23,44.23,44619.0,37.8385,37.8641,37.7787,37.7787,44619.0
2018-12-13 11:40:00,44.23,44.32,44.16,44.31,63338.0,37.7787,37.8556,37.7189,37.847,63338.0
2018-12-13 11:45:00,44.31,44.32,44.28,44.3,29722.0,37.847,37.8556,37.8214,37.8385,29722.0
2018-12-13 11:50:00,44.3,44.35,44.26,44.27,63709.0,37.8385,37.8812,37.8043,37.8129,63709.0
2018-12-13 11:55:00,44.27,44.31,44.22,44.22,31102.0,37.8129,37.847,37.7701,37.7701,31102.0
2018-12-13 12:00:00,44.22,44.24,44.15,44.22,61959.0,37.7701,37.7872,37.7104,37.7701,61959.0
2018-12-13 12:05:00,44.21,44.26,44.19,44.23,34864.0,37.7616,37.8043,37.7445,37.7787,34864.0
2018-12-13 12:10:00,44.23,44.24,44.18,44.22,31398.0,37.7787,37.7872,37.736,37.7701,31398.0
2018-12-13 12:15:00,44.21,44.25,44.16,44.21,54875.0,37.7616,37.7958,37.7189,37.7616,54875.0
2018-12-13 12:20:00,44.22,44.24,44.19,44.22,27575.0,37.7701,37.7872,37.7445,37.7701,27575.0
2018-12-13 12:25:00,44.21,44.22,44.16,44.22,31386.0,37.7616,37.7701,37.7189,37.7701,31386.0
2018-12-13 12:30:00,44.21,44.26,44.19,44.19,35314.0,37.7616,37.8043,37.7445,37.7445,35314.0
2018-12-13 12:35:00,44.2,44.3,44.2,44.28,38568.0,37.7531,37.8385,37.7531,37.8214,38568.0
2018-12-13 12:40:00,44.28,44.33,44.27,44.29,78724.0,37.8214,37.8641,37.8129,37.8299,78724.0
2018-12-13 12:45:00,44.29,44.37,44.29,44.34,23745.0,37.8299,37.8983,37.8299,37.8726,23745.0
2018-12-13 12:50:00,44.35,44.35,44.3,44.32,50564.0,37.8812,37.8812,37.8385,37.8556,50564.0
2018-12-13 12:55:00,44.32,44.34,44.31,44.33,31597.0,37.8556,37.8726,37.847,37.8641,31597.0
2018-12-13 13:00:00,44.32,44.33,44.2,44.2,87442.0,37.8556,37.8641,37.7531,37.7531,87442.0
2018-12-13 13:05:00,44.2,44.25,44.15,44.23,66390.0,37.7531,37.7958,37.7104,37.7787,66390.0
2018-12-13 13:10:00,44.23,44.28,44.18,44.27,102718.0,37.7787,37.8214,37.736,37.8129,102718.0
2018-12-13 13:15:00,44.27,44.3,44.25,44.25,19167.0,37.8129,37.8385,37.7958,37.7958,19167.0
2018-12-13 13:20:00,44.26,44.3,44.25,44.26,37009.0,37.8043,37.8385,37.7958,37.8043,37009.0
2018-12-13 13:25:00,44.26,44.27,44.17,44.21,54762.0,37.8043,37.8129,37.7274,37.7616,54762.0
2018-12-13 13:30:00,44.22,44.31,44.21,44.27,59791.0,37.7701,37.847,37.7616,37.8129,59791.0
2018-12-13 13:35:00,44.27,44.36,44.25,44.34,61140.0,37.8129,37.8897,37.7958,37.8726,61140.0
2018-12-13 13:40:00,44.35,44.4,44.35,44.36,34543.0,37.8812,37.9239,37.8812,37.8897,34543.0
2018-12-13 13:45:00,44.36,44.36,44.33,44.34,26699.0,37.8897,37.8897,37.8641,37.8726,26699.0
2018-12-13 13:50:00,44.33,44.34,44.26,44.29,61471.0,37.8641,37.8726,37.8043,37.8299,61471.0
2018-12-13 13:55:00,44.28,44.31,44.26,44.27,37232.0,37.8214,37.847,37.8043,37.8129,37232.0
2018-12-13 14:00:00,44.27,44.28,44.19,44.2,39749.0,37.8129,37.8214,37.7445,37.7531,39749.0
2018-12-13 14:05:00,44.2,44.21,44.13,44.16,45545.0,37.7531,37.7616,37.6933,37.7189,45545.0
2018-12-13 14:10:00,44.16,44.18,44.13,44.15,30196.0,37.7189,37.736,37.6933,37.7104,30196.0
2018-12-13 14:15:00,44.15,44.15,44.11,44.15,63194.0,37.7104,37.7104,37.6762,37.7104,63194.0
2018-12-13 14:20:00,44.16,44.17,44.1,44.13,40118.0,37.7189,37.7274,37.6677,37.6933,40118.0
2018-12-13 14:25:00,44.13,44.15,44.06,44.15,61942.0,37.6933,37.7104,37.6335,37.7104,61942.0
2018-12-13 14:30:00,44.15,44.15,44.1,44.12,38897.0,37.7104,37.7104,37.6677,37.6847,38897.0
2018-12-13 14:35:00,44.11,44.13,44.08,44.12,45402.0,37.6762,37.6933,37.6506,37.6847,45402.0
2018-12-13 14:40:00,44.12,44.16,44.11,44.15,31532.0,37.6847,37.7189,37.6762,37.7104,31532.0
2018-12-13 14:45:00,44.15,44.19,44.13,44.18,40620.0,37.7104,37.7445,37.6933,37.736,40620.0
2018-12-13 14:50:00,44.19,44.28,44.18,44.26,38420.0,37.7445,37.8214,37.736,37.8043,38420.0
2018-12-13 14:55:00,44.25,44.32,44.25,44.28,35411.0,37.7958,37.8556,37.7958,37.8214,35411.0
2018-12-13 15:00:00,44.29,44.29,44.2,44.22,52120.0,37.8299,37.8299,37.7531,37.7701,52120.0
2018-12-13 15:05:00,44.23,44.24,44.2,44.22,53090.0,37.7787,37.7872,37.7531,37.7701,53090.0
2018-12-13 15:10:00,44.22,44.32,44.21,44.32,47171.0,37.7701,37.8556,37.7616,37.8556,47171.0
2018-12-13 15:15:00,44.32,44.39,44.31,44.37,159042.0,37.8556,37.9154,37.847,37.8983,159042.0
2018-12-13 15:20:00,44.37,44.39,44.33,44.34,51358.0,37.8983,37.9154,37.8641,37.8726,51358.0
2018-12-13 15:25:00,44.33,44.33,44.29,44.29,39731.0,37.8641,37.8641,37.8299,37.8299,39731.0
2018-12-13 15:30:00,44.29,44.31,44.26,44.29,61024.0,37.8299,37.847,37.8043,37.8299,61024.0
2018-12-13 15:35:00,44.29,44.3,44.22,44.28,76302.0,37.8299,37.8385,37.7701,37.8214,76302.0
2018-12-13 15:40:00,44.27,44.39,44.27,44.36,110800.0,37.8129,37.9154,37.8129,37.8897,110800.0
2018-12-13 15:45:00,44.37,44.39,44.31,44.33,87723.0,37.8983,37.9154,37.847,37.8641,87723.0
2018-12-13 15:50:00,44.34,44.34,44.29,44.3,106397.0,37.8726,37.8726,37.8299,37.8385,106397.0
2018-12-13 15:55:00,44.31,44.39,44.3,44.33,439625.0,37.847,37.9154,37.8385,37.8641,439625.0
2018-12-14 09:30:00,44.2,44.24,44.06,44.16,143292.0,37.7531,37.7872,37.6335,37.7189,143292.0
2018-12-14 09:35:00,44.15,44.15,44.04,44.09,77780.0,37.7104,37.7104,37.6164,37.6591,77780.0
2018-12-14 09:40:00,44.09,44.11,43.93,44.03,81200.0,37.6591,37.6762,37.5224,37.6079,81200.0
2018-12-14 09:45:00,44.04,44.13,44.0,44.01,77886.0,37.6164,37.6933,37.5822,37.5908,77886.0
2018-12-14 09:50:00,44.0,44.08,43.97,44.06,39036.0,37.5822,37.6506,37.5566,37.6335,39036.0
2018-12-14 09:55:00,44.05,44.08,44.01,44.07,64952.0,37.6249,37.6506,37.5908,37.642,64952.0
2018-12-14 10:00:00,44.06,44.11,44.02,44.09,42006.0,37.6335,37.6762,37.5993,37.6591,42006.0
2018-12-14 10:05:00,44.1,44.15,44.04,44.15,67712.0,37.6677,37.7104,37.6164,37.7104,67712.0
2018-12-14 10:10:00,44.15,44.18,44.12,44.17,35195.0,37.7104,37.736,37.6847,37.7274,35195.0
2018-12-14 10:15:00,44.16,44.16,44.05,44.06,69123.0,37.7189,37.7189,37.6249,37.6335,69123.0
2018-12-14 10:20:00,44.06,44.09,44.0,44.09,59616.0,37.6335,37.6591,37.5822,37.6591,59616.0
2018-12-14 10:25:00,44.09,44.09,44.02,44.03,19613.0,37.6591,37.6591,37.5993,37.6079,19613.0
2018-12-14 10:30:00,44.03,44.03,43.87,43.91,52285.0,37.6079,37.6079,37.4712,37.5054,52285.0
2018-12-14 10:35:00,43.91,44.03,43.9,44.01,41385.0,37.5054,37.6079,37.4968,37.5908,41385.0
2018-12-14 10:40:00,44.01,44.07,44.0,44.04,34094.0,37.5908,37.642,37.5822,37.6164,34094.0
2018-12-14 10:45:00,44.03,44.1,44.02,44.1,30024.0,37.6079,37.6677,37.5993,37.6677,30024.0
2018-12-14 10:50:00,44.1,44.1,44.02,44.06,119321.0,37.6677,37.6677,37.5993,37.6335,119321.0
2018-12-14 10:55:00,44.07,44.1,44.0,44.0,32205.0,37.642,37.6677,37.5822,37.5822,32205.0
2018-12-14 11:00:00,44.0,44.03,43.98,44.0,38750.0,37.5822,37.6079,37.5652,37.5822,38750.0
2018-12-14 11:05:00,44.01,44.05,43.99,44.02,20281.0,37.5908,37.6249,37.5737,37.5993,20281.0
2018-12-14 11:10:00,44.01,44.02,43.92,43.93,28927.0,37.5908,37.5993,37.5139,37.5224,28927.0
2018-12-14 11:15:00,43.93,43.97,43.91,43.96,32325.0,37.5224,37.5566,37.5054,37.5481,32325.0
2018-12-14 11:20:00,43.96,43.97,43.82,43.83,34622.0,37.5481,37.5566,37.4285,37.437,34622.0
2018-12-14 11:25:00,43.83,43.92,43.82,43.87,47725.0,37.437,37.5139,37.4285,37.4712,47725.0
2018-12-14 11:30:00,43.87,43.91,43.86,43.88,55894.0,37.4712,37.5054,37.4627,37.4797,55894.0
2018-12-14 11:35:00,43.88,43.9,43.82,43.84,30388.0,37.4797,37.4968,37.4285,37.4456,30388.0
2018-12-14 11:40:00,43.84,43.91,43.83,43.86,33310.0,37.4456,37.5054,37.437,37.4627,33310.0
2018-12-14 11:45:00,43.85,43.85,43.75,43.75,48105.0,37.4541,37.4541,37.3687,37.3687,48105.0
2018-12-14 11:50:00,43.75,43.75,43.64,43.67,63722.0,37.3687,37.3687,37.2747,37.3004,63722.0
2018-12-14 11:55:00,43.67,43.72,43.6,43.63,40537.0,37.3004,37.3431,37.2406,37.2662,40537.0
2018-12-14 12:00:00,43.63,43.68,43.62,43.65,43083.0,37.2662,37.3089,37.2577,37.2833,43083.0
2018-12-14 12:05:00,43.65,43.7,43.64,43.65,51055.0,37.2833,37.326,37.2747,37.2833,51055.0
2018-12-14 12:10:00,43.64,43.67,43.59,43.61,48012.0,37.2747,37.3004,37.232,37.2491,48012.0
2018-12-14 12:15:00,43.6,43.75,43.6,43.75,127777.0,37.2406,37.3687,37.2406,37.3687,127777.0
2018-12-14 12:20:00,43.74,43.8,43.72,43.79,59401.0,37.3602,37.4114,37.3431,37.4029,59401.0
2018-12-14 12:25:00,43.79,43.8,43.73,43.77,34413.0,37.4029,37.4114,37.3516,37.3858,34413.0
2018-12-14 12:30:00,43.77,43.83,43.75,43.76,28965.0,37.3858,37.437,37.3687,37.3772,28965.0
2018-12-14 12:35:00,43.76,43.76,43.71,43.71,22492.0,37.3772,37.3772,37.3345,37.3345,22492.0
2018-12-14 12:40:00,43.71,43.72,43.67,43.7,24668.0,37.3345,37.3431,37.3004,37.326,24668.0
2018-12-14 12:45:00,43.71,43.73,43.69,43.73,18844.0,37.3345,37.3516,37.3175,37.3516,18844.0
2018-12-14 12:50:00,43.73,43.75,43.72,43.75,25083.0,37.3516,37.3687,37.3431,37.3687,25083.0
2018-12-14 12:55:00,43.75,43.78,43.74,43.74,20235.0,37.3687,37.3943,37.3602,37.3602,20235.0
2018-12-14 13:00:00,43.74,43.74,43.7,43.72,29955.0,37.3602,37.3602,37.326,37.3431,29955.0
2018-12-14 13:05:00,43.72,43.81,43.71,43.79,36520.0,37.3431,37.4199,37.3345,37.4029,36520.0
2018-12-14 13:10:00,43.79,43.84,43.77,43.81,42532.0,37.4029,37.4456,37.3858,37.4199,42532.0
2018-12-14 13:15:00,43.81,43.81,43.78,43.79,20033.0,37.4199,37.4199,37.3943,37.4029,20033.0
2018-12-14 13:20:00,43.79,43.79,43.75,43.77,15358.0,37.4029,37.4029,37.3687,37.3858,15358.0
2018-12-14 13:25:00,43.77,43.8,43.75,43.76,19129.0,37.3858,37.4114,37.3687,37.3772,19129.0
2018-12-14 13:30:00,43.76,43.76,43.68,43.68,37539.0,37.3772,37.3772,37.3089,37.3089,37539.0
2018-12-14 13:35:00,43.68,43.72,43.67,43.71,28578.0,37.3089,37.3431,37.3004,37.3345,28578.0
2018-12-14 13:40:00,43.71,43.74,43.69,43.73,23181.0,37.3345,37.3602,37.3175,37.3516,23181.0
2018-12-14 13:45:00,43.73,43.76,43.69,43.7,54106.0,37.3516,37.3772,37.3175,37.326,54106.0
2018-12-14 13:50:00,43.71,43.74,43.7,43.72,27213.0,37.3345,37.3602,37.326,37.3431,27213.0
2018-12-14 13:55:00,43.71,43.73,43.67,43.68,45236.0,37.3345,37.3516,37.3004,37.3089,45236.0
2018-12-14 14:00:00,43.68,43.71,43.67,43.69,53431.0,37.3089,37.3345,37.3004,37.3175,53431.0
2018-12-14 14:05:00,43.69,43.71,43.67,43.68,27584.0,37.3175,37.3345,37.3004,37.3089,27584.0
2018-12-14 14:10:00,43.68,43.7,43.64,43.67,87165.0,37.3089,37.326,37.2747,37.3004,87165.0
2018-12-14 14:15:00,43.67,43.69,43.62,43.65,44689.0,37.3004,37.3175,37.2577,37.2833,44689.0
2018-12-14 14:20:00,43.65,43.69,43.64,43.66,42416.0,37.2833,37.3175,37.2747,37.2918,42416.0
2018-12-14 14:25:00,43.67,43.68,43.62,43.65,43829.0,37.3004,37.3089,37.2577,37.2833,43829.0
2018-12-14 14:30:00,43.65,43.65,43.58,43.59,79896.0,37.2833,37.2833,37.2235,37.232,79896.0
2018-12-14 14:35:00,43.6,43.6,43.53,43.53,48627.0,37.2406,37.2406,37.1808,37.1808,48627.0
2018-12-14 14:40:00,43.53,43.59,43.53,43.56,53890.0,37.1808,37.232,37.1808,37.2064,53890.0
2018-12-14 14:45:00,43.56,43.59,43.55,43.56,42238.0,37.2064,37.232,37.1979,37.2064,42238.0
2018-12-14 14:50:00,43.57,43.58,43.51,43.53,35268.0,37.215,37.2235,37.1637,37.1808,35268.0
2018-12-14 14:55:00,43.53,43.68,43.52,43.65,66882.0,37.1808,37.3089,37.1722,37.2833,66882.0
2018-12-14 15:00:00,43.66,43.71,43.63,43.65,62018.0,37.2918,37.3345,37.2662,37.2833,62018.0
2018-12-14 15:05:00,43.65,43.7,43.61,43.64,43956.0,37.2833,37.326,37.2491,37.2747,43956.0
2018-12-14 15:10:00,43.63,43.74,43.63,43.69,72493.0,37.2662,37.3602,37.2662,37.3175,72493.0
2018-12-14 15:15:00,43.68,43.7,43.66,43.69,50050.0,37.3089,37.326,37.2918,37.3175,50050.0
2018-12-14 15:20:00,43.7,43.7,43.62,43.63,61290.0,37.326,37.326,37.2577,37.2662,61290.0
2018-12-14 15:25:00,43.64,43.64,43.59,43.6,54523.0,37.2747,37.2747,37.232,37.2406,54523.0
2018-12-14 15:30:00,43.59,43.66,43.57,43.59,91578.0,37.232,37.2918,37.215,37.232,91578.0
2018-12-14 15:35:00,43.59,43.63,43.58,43.62,57066.0,37.232,37.2662,37.2235,37.2577,57066.0
2018-12-14 15:40:00,43.62,43.63,43.57,43.57,81365.0,37.2577,37.2662,37.215,37.215,81365.0
2018-12-14 15:45:00,43.57,43.61,43.54,43.6,213508.0,37.215,37.2491,37.1893,37.2406,213508.0
2018-12-14 15:50:00,43.6,43.63,43.57,43.62,103034.0,37.2406,37.2662,37.215,37.2577,103034.0
2018-12-14 15:55:00,43.63,43.69,43.49,43.54,762635.0,37.2662,37.3175,37.1466,37.1893,762635.0
2018-12-17 09:30:00,43.69,43.77,43.57,43.69,225663.0,37.3175,37.3858,37.215,37.3175,225663.0
2018-12-17 09:35:00,43.68,43.68,43.42,43.44,76808.0,37.3089,37.3089,37.0868,37.1039,76808.0
2018-12-17 09:40:00,43.44,43.47,43.37,43.38,70387.0,37.1039,37.1295,37.0441,37.0527,70387.0
2018-12-17 09:45:00,43.38,43.44,43.34,43.44,74219.0,37.0527,37.1039,37.0185,37.1039,74219.0
2018-12-17 09:50:00,43.45,43.48,43.35,43.37,73712.0,37.1125,37.1381,37.027,37.0441,73712.0
2018-12-17 09:55:00,43.36,43.42,43.35,43.41,75164.0,37.0356,37.0868,37.027,37.0783,75164.0
2018-12-17 10:00:00,43.4,43.43,43.38,43.41,49037.0,37.0698,37.0954,37.0527,37.0783,49037.0
2018-12-17 10:05:00,43.41,43.47,43.4,43.45,66267.0,37.0783,37.1295,37.0698,37.1125,66267.0
2018-12-17 10:10:00,43.44,43.5,43.42,43.45,62830.0,37.1039,37.1552,37.0868,37.1125,62830.0
2018-12-17 10:15:00,43.45,43.49,43.44,43.44,41174.0,37.1125,37.1466,37.1039,37.1039,41174.0
2018-12-17 10:20:00,43.45,43.45,43.4,43.41,46143.0,37.1125,37.1125,37.0698,37.0783,46143.0
2018-12-17 10:25:00,43.4,43.43,43.34,43.35,38391.0,37.0698,37.0954,37.0185,37.027,38391.0
2018-12-17 10:30:00,43.35,43.38,43.31,43.33,54699.0,37.027,37.0527,36.9929,37.01,54699.0
2018-12-17 10:35:00,43.33,43.36,43.31,43.31,61026.0,37.01,37.0356,36.9929,36.9929,61026.0
2018-12-17 10:40:00,43.31,43.49,43.3,43.48,54715.0,36.9929,37.1466,36.9843,37.1381,54715.0
2018-12-17 10:45:00,43.48,43.49,43.44,43.45,26389.0,37.1381,37.1466,37.1039,37.1125,26389.0
2018-12-17 10:50:00,43.45,43.47,43.39,43.44,38132.0,37.1125,37.1295,37.0612,37.1039,38132.0
2018-12-17 10:55:00,43.44,43.51,43.43,43.48,44023.0,37.1039,37.1637,37.0954,37.1381,44023.0
2018-12-17 11:00:00,43.48,43.52,43.45,43.46,50065.0,37.1381,37.1722,37.1125,37.121,50065.0
2018-12-17 11:05:00,43.47,43.54,43.47,43.52,76889.0,37.1295,37.1893,37.1295,37.1722,76889.0
2018-12-17 11:10:00,43.51,43.55,43.5,43.53,72785.0,37.1637,37.1979,37.1552,37.1808,72785.0
2018-12-17 11:15:00,43.53,43.54,43.5,43.53,37163.0,37.1808,37.1893,37.1552,37.1808,37163.0
2018-12-17 11:20:00,43.53,43.54,43.48,43.48,43908.0,37.1808,37.1893,37.1381,37.1381,43908.0
2018-12-17 11:25:00,43.47,43.5,43.43,43.44,29352.0,37.1295,37.1552,37.0954,37.1039,29352.0
2018-12-17 11:30:00,43.45,43.52,43.43,43.51,36400.0,37.1125,37.1722,37.0954,37.1637,36400.0
2018-12-17 11:35:00,43.51,43.61,43.5,43.6,39749.0,37.1637,37.2491,37.1552,37.2406,39749.0
2018-12-17 11:40:00,43.59,43.62,43.55,43.57,34634.0,37.232,37.2577,37.1979,37.215,34634.0
2018-12-17 11:45:00,43.57,43.6,43.52,43.6,33294.0,37.215,37.2406,37.1722,37.2406,33294.0
2018-12-17 11:50:00,43.6,43.61,43.57,43.59,20228.0,37.2406,37.2491,37.215,37.232,20228.0
2018-12-17 11:55:00,43.6,43.61,43.57,43.61,39515.0,37.2406,37.2491,37.215,37.2491,39515.0
2018-12-17 12:00:00,43.61,43.63,43.59,43.59,57763.0,37.2491,37.2662,37.232,37.232,57763.0
2018-12-17 12:05:00,43.59,43.61,43.57,43.57,23084.0,37.232,37.2491,37.215,37.215,23084.0
2018-12-17 12:10:00,43.57,43.58,43.5,43.5,39964.0,37.215,37.2235,37.1552,37.1552,39964.0
2018-12-17 12:15:00,43.5,43.5,43.44,43.44,17216.0,37.1552,37.1552,37.1039,37.1039,17216.0
2018-12-17 12:20:00,43.44,43.47,43.39,43.39,36401.0,37.1039,37.1295,37.0612,37.0612,36401.0
2018-12-17 12:25:00,43.39,43.43,43.39,43.4,36547.0,37.0612,37.0954,37.0612,37.0698,36547.0
2018-12-17 12:30:00,43.4,43.4,43.31,43.31,48651.0,37.0698,37.0698,36.9929,36.9929,48651.0
2018-12-17 12:35:00,43.31,43.36,43.28,43.28,42238.0,36.9929,37.0356,36.9673,36.9673,42238.0
2018-12-17 12:40:00,43.29,43.3,43.18,43.21,58127.0,36.9758,36.9843,36.8818,36.9075,58127.0
2018-12-17 12:45:00,43.2,43.27,43.19,43.26,31803.0,36.8989,36.9587,36.8904,36.9502,31803.0
2018-12-17 12:50:00,43.25,43.26,43.15,43.16,39299.0,36.9416,36.9502,36.8562,36.8648,39299.0
2018-12-17 12:55:00,43.17,43.2,43.15,43.16,52317.0,36.8733,36.8989,36.8562,36.8648,52317.0
2018-12-17 13:00:00,43.15,43.21,43.13,43.21,63350.0,36.8562,36.9075,36.8391,36.9075,63350.0
2018-12-17 13:05:00,43.21,43.28,43.2,43.27,40841.0,36.9075,36.9673,36.8989,36.9587,40841.0
2018-12-17 13:10:00,43.27,43.29,43.25,43.29,46826.0,36.9587,36.9758,36.9416,36.9758,46826.0
2018-12-17 13:15:00,43.28,43.29,43.24,43.24,52815.0,36.9673,36.9758,36.9331,36.9331,52815.0
2018-12-17 13:20:00,43.24,43.28,43.18,43.28,53125.0,36.9331,36.9673,36.8818,36.9673,53125.0
2018-12-17 13:25:00,43.28,43.31,43.23,43.23,35936.0,36.9673,36.9929,36.9245,36.9245,35936.0
2018-12-17 13:30:00,43.23,43.26,43.13,43.13,44472.0,36.9245,36.9502,36.8391,36.8391,44472.0
2018-12-17 13:35:00,43.13,43.18,43.06,43.12,41463.0,36.8391,36.8818,36.7793,36.8306,41463.0
2018-12-17 13:40:00,43.12,43.17,43.11,43.14,43204.0,36.8306,36.8733,36.8221,36.8477,43204.0
2018-12-17 13:45:00,43.13,43.13,43.07,43.1,42662.0,36.8391,36.8391,36.7879,36.8135,42662.0
2018-12-17 13:50:00,43.1,43.12,43.07,43.1,75463.0,36.8135,36.8306,36.7879,36.8135,75463.0
2018-12-17 13:55:00,43.11,43.14,43.06,43.06,43563.0,36.8221,36.8477,36.7793,36.7793,43563.0
2018-12-17 14:00:00,43.06,43.08,43.02,43.04,95165.0,36.7793,36.7964,36.7452,36.7623,95165.0
2018-12-17 14:05:00,43.04,43.1,43.02,43.02,66430.0,36.7623,36.8135,36.7452,36.7452,66430.0
2018-12-17 14:10:00,43.02,43.03,42.94,42.98,59227.0,36.7452,36.7537,36.6768,36.711,59227.0
2018-12-17 14:15:00,42.98,43.0,42.92,42.98,59057.0,36.711,36.7281,36.6598,36.711,59057.0
2018-12-17 14:20:00,42.98,43.03,42.94,42.95,67622.0,36.711,36.7537,36.6768,36.6854,67622.0
2018-12-17 14:25:00,42.96,42.96,42.9,42.94,45583.0,36.6939,36.6939,36.6427,36.6768,45583.0
2018-12-17 14:30:00,42.94,42.99,42.92,42.98,67964.0,36.6768,36.7196,36.6598,36.711,67964.0
2018-12-17 14:35:00,42.98,43.01,42.96,42.99,46219.0,36.711,36.7366,36.6939,36.7196,46219.0
2018-12-17 14:40:00,43.0,43.1,42.99,43.07,50033.0,36.7281,36.8135,36.7196,36.7879,50033.0
2018-12-17 14:45:00,43.07,43.09,43.04,43.05,65698.0,36.7879,36.805,36.7623,36.7708,65698.0
2018-12-17 14:50:00,43.05,43.06,42.9,42.9,79957.0,36.7708,36.7793,36.6427,36.6427,79957.0
2018-12-17 14:55:00,42.89,42.93,42.87,42.92,48012.0,36.6341,36.6683,36.6171,36.6598,48012.0
2018-12-17 15:00:00,42.93,42.94,42.89,42.9,74653.0,36.6683,36.6768,36.6341,36.6427,74653.0
2018-12-17 15:05:00,42.9,42.97,42.86,42.87,81252.0,36.6427,36.7025,36.6085,36.6171,81252.0
2018-12-17 15:10:00,42.86,43.04,42.86,42.93,100225.0,36.6085,36.7623,36.6085,36.6683,100225.0
2018-12-17 15:15:00,42.94,42.95,42.87,42.88,84606.0,36.6768,36.6854,36.6171,36.6256,84606.0
2018-12-17 15:20:00,42.89,42.91,42.77,42.8,84750.0,36.6341,36.6512,36.5316,36.5573,84750.0
2018-12-17 15:25:00,42.79,42.8,42.71,42.75,79570.0,36.5487,36.5573,36.4804,36.5146,79570.0
2018-12-17 15:30:00,42.75,42.75,42.64,42.65,136743.0,36.5146,36.5146,36.4206,36.4291,136743.0
2018-12-17 15:35:00,42.64,42.69,42.61,42.66,161437.0,36.4206,36.4633,36.395,36.4377,161437.0
2018-12-17 15:40:00,42.66,42.72,42.64,42.69,124756.0,36.4377,36.4889,36.4206,36.4633,124756.0
2018-12-17 15:45:00,42.69,42.75,42.6,42.66,254088.0,36.4633,36.5146,36.3864,36.4377,254088.0
2018-12-17 15:50:00,42.66,42.81,42.65,42.81,219723.0,36.4377,36.5658,36.4291,36.5658,219723.0
2018-12-17 15:55:00,42.8,42.88,42.67,42.84,792250.0,36.5573,36.6256,36.4462,36.5914,792250.0
2018-12-18 09:30:00,42.99,43.2,42.96,43.0,218336.0,36.7196,36.8989,36.6939,36.7281,218336.0
2018-12-18 09:35:00,43.01,43.1,42.92,43.01,153040.0,36.7366,36.8135,36.6598,36.7366,153040.0
2018-12-18 09:40:00,43.02,43.02,42.74,42.86,129458.0,36.7452,36.7452,36.506,36.6085,129458.0
2018-12-18 09:45:00,42.86,42.96,42.82,42.93,72118.0,36.6085,36.6939,36.5743,36.6683,72118.0
2018-12-18 09:50:00,42.93,42.93,42.85,42.88,36836.0,36.6683,36.6683,36.6,36.6256,36836.0
2018-12-18 09:55:00,42.88,43.05,42.81,43.03,87106.0,36.6256,36.7708,36.5658,36.7537,87106.0
2018-12-18 10:00:00,43.03,43.07,42.93,42.94,208543.0,36.7537,36.7879,36.6683,36.6768,208543.0
2018-12-18 10:05:00,42.94,42.94,42.85,42.89,33737.0,36.6768,36.6768,36.6,36.6341,33737.0
2018-12-18 10:10:00,42.89,42.92,42.79,42.8,33311.0,36.6341,36.6598,36.5487,36.5573,33311.0
2018-12-18 10:15:00,42.8,42.86,42.8,42.85,42496.0,36.5573,36.6085,36.5573,36.6,42496.0
2018-12-18 10:20:00,42.85,42.92,42.83,42.91,55546.0,36.6,36.6598,36.5829,36.6512,55546.0
2018-12-18 10:25:00,42.9,43.01,42.9,42.99,78347.0,36.6427,36.7366,36.6427,36.7196,78347.0
2018-12-18 10:30:00,43.0,43.01,42.91,42.92,73857.0,36.7281,36.7366,36.6512,36.6598,73857.0
2018-12-18 10:35:00,42.92,42.93,42.82,42.86,58481.0,36.6598,36.6683,36.5743,36.6085,58481.0
2018-12-18 10:40:00,42.85,42.89,42.78,42.79,46094.0,36.6,36.6341,36.5402,36.5487,46094.0
2018-12-18 10:45:00,42.77,42.78,42.73,42.75,63407.0,36.5316,36.5402,36.4975,36.5146,63407.0
2018-12-18 10:50:00,42.75,42.81,42.73,42.77,62645.0,36.5146,36.5658,36.4975,36.5316,62645.0
2018-12-18 10:55:00,42.76,42.8,42.71,42.71,26000.0,36.5231,36.5573,36.4804,36.4804,26000.0
2018-12-18 11:00:00,42.72,42.74,42.65,42.7,53271.0,36.4889,36.506,36.4291,36.4719,53271.0
2018-12-18 11:05:00,42.69,42.73,42.68,42.7,41195.0,36.4633,36.4975,36.4548,36.4719,41195.0
2018-12-18 11:10:00,42.7,42.76,42.7,42.73,36315.0,36.4719,36.5231,36.4719,36.4975,36315.0
2018-12-18 11:15:00,42.73,42.8,42.71,42.79,56289.0,36.4975,36.5573,36.4804,36.5487,56289.0
2018-12-18 11:20:00,42.78,42.81,42.76,42.77,24690.0,36.5402,36.5658,36.5231,36.5316,24690.0
2018-12-18 11:25:00,42.77,42.79,42.75,42.79,44328.0,36.5316,36.5487,36.5146,36.5487,44328.0
2018-12-18 11:30:00,42.79,42.85,42.79,42.82,66349.0,36.5487,36.6,36.5487,36.5743,66349.0
2018-12-18 11:35:00,42.83,42.89,42.82,42.85,68942.0,36.5829,36.6341,36.5743,36.6,68942.0
2018-12-18 11:40:00,42.84,42.88,42.76,42.78,118377.0,36.5914,36.6256,36.5231,36.5402,118377.0
2018-12-18 11:45:00,42.78,42.87,42.76,42.83,34215.0,36.5402,36.6171,36.5231,36.5829,34215.0
2018-12-18 11:50:00,42.83,42.85,42.77,42.79,41319.0,36.5829,36.6,36.5316,36.5487,41319.0
2018-12-18 11:55:00,42.78,42.82,42.76,42.76,39348.0,36.5402,36.5743,36.5231,36.5231,39348.0
2018-12-18 12:00:00,42.75,42.78,42.73,42.76,39068.0,36.5146,36.5402,36.4975,36.5231,39068.0
2018-12-18 12:05:00,42.76,42.88,42.76,42.84,54561.0,36.5231,36.6256,36.5231,36.5914,54561.0
2018-12-18 12:10:00,42.83,42.89,42.82,42.82,63975.0,36.5829,36.6341,36.5743,36.5743,63975.0
2018-12-18 12:15:00,42.82,42.92,42.82,42.92,53171.0,36.5743,36.6598,36.5743,36.6598,53171.0
2018-12-18 12:20:00,42.92,42.95,42.88,42.88,134491.0,36.6598,36.6854,36.6256,36.6256,134491.0
2018-12-18 12:25:00,42.88,42.88,42.75,42.76,37237.0,36.6256,36.6256,36.5146,36.5231,37237.0
2018-12-18 12:30:00,42.77,42.77,42.69,42.7,42421.0,36.5316,36.5316,36.4633,36.4719,42421.0
2018-12-18 12:35:00,42.7,42.74,42.69,42.72,37526.0,36.4719,36.506,36.4633,36.4889,37526.0
2018-12-18 12:40:00,42.72,42.74,42.63,42.63,34037.0,36.4889,36.506,36.4121,36.4121,34037.0
2018-12-18 12:45:00,42.64,42.64,42.6,42.62,149984.0,36.4206,36.4206,36.3864,36.4035,149984.0
2018-12-18 12:50:00,42.61,42.61,42.55,42.57,72799.0,36.395,36.395,36.3437,36.3608,72799.0
2018-12-18 12:55:00,42.58,42.6,42.51,42.52,147088.0,36.3694,36.3864,36.3096,36.3181,147088.0
2018-12-18 13:00:00,42.52,42.55,42.47,42.49,96816.0,36.3181,36.3437,36.2754,36.2925,96816.0
2018-12-18 13:05:00,42.49,42.51,42.44,42.46,48744.0,36.2925,36.3096,36.2498,36.2669,48744.0
2018-12-18 13:10:00,42.46,42.47,42.37,42.38,106152.0,36.2669,36.2754,36.19,36.1985,106152.0
2018-12-18 13:15:00,42.38,42.39,42.31,42.37,95285.0,36.1985,36.2071,36.1387,36.19,95285.0
2018-12-18 13:20:00,42.37,42.38,42.34,42.34,88549.0,36.19,36.1985,36.1644,36.1644,88549.0
2018-12-18 13:25:00,42.34,42.35,42.28,42.29,159322.0,36.1644,36.1729,36.1131,36.1217,159322.0
2018-12-18 13:30:00,42.28,42.38,42.25,42.37,162279.0,36.1131,36.1985,36.0875,36.19,162279.0
2018-12-18 13:35:00,42.36,42.38,42.3,42.34,109101.0,36.1814,36.1985,36.1302,36.1644,109101.0
2018-12-18 13:40:00,42.34,42.35,42.24,42.26,73219.0,36.1644,36.1729,36.0789,36.096,73219.0
2018-12-18 13:45:00,42.26,42.31,42.26,42.29,106176.0,36.096,36.1387,36.096,36.1217,106176.0
2018-12-18 13:50:00,42.29,42.29,42.19,42.19,178596.0,36.1217,36.1217,36.0362,36.0362,178596.0
2018-12-18 13:55:00,42.19,42.2,42.15,42.18,85435.0,36.0362,36.0448,36.0021,36.0277,85435.0
2018-12-18 14:00:00,42.17,42.23,42.14,42.23,111341.0,36.0192,36.0704,35.9935,36.0704,111341.0
2018-12-18 14:05:00,42.24,42.29,42.21,42.28,69667.0,36.0789,36.1217,36.0533,36.1131,69667.0
2018-12-18 14:10:00,42.27,42.28,42.21,42.22,83515.0,36.1046,36.1131,36.0533,36.0619,83515.0
2018-12-18 14:15:00,42.21,42.23,42.13,42.19,79010.0,36.0533,36.0704,35.985,36.0362,79010.0
2018-12-18 14:20:00,42.19,42.2,42.15,42.16,60936.0,36.0362,36.0448,36.0021,36.0106,60936.0
2018-12-18 14:25:00,42.16,42.21,42.13,42.18,68843.0,36.0106,36.0533,35.985,36.0277,68843.0
2018-12-18 14:30:00,42.19,42.21,42.09,42.11,73816.0,36.0362,36.0533,35.9508,35.9679,73816.0
2018-12-18 14:35:00,42.11,42.15,42.07,42.15,141117.0,35.9679,36.0021,35.9337,36.0021,141117.0
2018-12-18 14:40:00,42.15,42.18,41.96,41.98,167225.0,36.0021,36.0277,35.8398,35.8569,167225.0
2018-12-18 14:45:00,41.98,42.06,41.95,42.05,62305.0,35.8569,35.9252,35.8312,35.9167,62305.0
2018-12-18 14:50:00,42.05,42.08,42.03,42.07,39149.0,35.9167,35.9423,35.8996,35.9337,39149.0
2018-12-18 14:55:00,42.06,42.08,41.93,41.93,71708.0,35.9252,35.9423,35.8142,35.8142,71708.0
2018-12-18 15:00:00,41.92,42.01,41.87,41.96,123669.0,35.8056,35.8825,35.7629,35.8398,123669.0
2018-12-18 15:05:00,41.96,42.01,41.86,41.91,79361.0,35.8398,35.8825,35.7544,35.7971,79361.0
2018-12-18 15:10:00,41.91,42.02,41.9,41.96,105512.0,35.7971,35.891,35.7885,35.8398,105512.0
2018-12-18 15:15:00,41.96,42.04,41.93,42.0,71263.0,35.8398,35.9081,35.8142,35.874,71263.0
2018-12-18 15:20:00,41.99,41.99,41.92,41.97,73193.0,35.8654,35.8654,35.8056,35.8483,73193.0
2018-12-18 15:25:00,41.97,41.97,41.87,41.92,68048.0,35.8483,35.8483,35.7629,35.8056,68048.0
2018-12-18 15:30:00,41.92,42.05,41.92,42.0,139262.0,35.8056,35.9167,35.8056,35.874,139262.0
2018-12-18 15:35:00,42.01,42.01,41.95,41.96,114276.0,35.8825,35.8825,35.8312,35.8398,114276.0
2018-12-18 15:40:00,41.96,42.06,41.95,42.01,163730.0,35.8398,35.9252,35.8312,35.8825,163730.0
2018-12-18 15:45:00,42.02,42.27,42.01,42.25,275173.0,35.891,36.1046,35.8825,36.0875,275173.0
2018-12-18 15:50:00,42.25,42.26,42.2,42.22,187463.0,36.0875,36.096,36.0448,36.0619,187463.0
2018-12-18 15:55:00,42.25,42.27,42.12,42.12,553565.0,36.0875,36.1046,35.9765,35.9765,553565.0
2018-12-19 09:30:00,42.49,42.66,42.25,42.27,290746.0,36.2925,36.4377,36.0875,36.1046,290746.0
2018-12-19 09:35:00,42.27,42.28,42.14,42.15,118569.0,36.1046,36.1131,35.9935,36.0021,118569.0
2018-12-19 09:40:00,42.15,42.15,42.03,42.03,101676.0,36.0021,36.0021,35.8996,35.8996,101676.0
2018-12-19 09:45:00,42.02,42.03,41.9,41.93,106625.0,35.891,35.8996,35.7885,35.8142,106625.0
2018-12-19 09:50:00,41.93,42.05,41.91,42.0,83085.0,35.8142,35.9167,35.7971,35.874,83085.0
2018-12-19 09:55:00,42.01,42.17,41.84,42.07,137217.0,35.8825,36.0192,35.7373,35.9337,137217.0
2018-12-19 10:00:00,42.07,42.12,42.04,42.06,86455.0,35.9337,35.9765,35.9081,35.9252,86455.0
2018-12-19 10:05:00,42.06,42.14,42.05,42.08,54110.0,35.9252,35.9935,35.9167,35.9423,54110.0
2018-12-19 10:10:00,42.07,42.1,41.97,41.98,128237.0,35.9337,35.9594,35.8483,35.8569,128237.0
2018-12-19 10:15:00,41.98,42.14,41.94,42.14,68375.0,35.8569,35.9935,35.8227,35.9935,68375.0
2018-12-19 10:20:00,42.14,42.2,42.12,42.19,48383.0,35.9935,36.0448,35.9765,36.0362,48383.0
2018-12-19 10:25:00,42.18,42.23,42.14,42.23,43747.0,36.0277,36.0704,35.9935,36.0704,43747.0
2018-12-19 10:30:00,42.22,42.29,42.18,42.26,41165.0,36.0619,36.1217,36.0277,36.096,41165.0
2018-12-19 10:35:00,42.26,42.26,42.15,42.16,75855.0,36.096,36.096,36.0021,36.0106,75855.0
2018-12-19 10:40:00,42.16,42.16,42.09,42.11,43306.0,36.0106,36.0106,35.9508,35.9679,43306.0
2018-12-19 10:45:00,42.1,42.17,42.09,42.14,59409.0,35.9594,36.0192,35.9508,35.9935,59409.0
2018-12-19 10:50:00,42.14,42.28,42.12,42.21,45386.0,35.9935,36.1131,35.9765,36.0533,45386.0
2018-12-19 10:55:00,42.21,42.23,42.16,42.21,37315.0,36.0533,36.0704,36.0106,36.0533,37315.0
2018-12-19 11:00:00,42.22,42.23,42.16,42.18,66283.0,36.0619,36.0704,36.0106,36.0277,66283.0
2018-12-19 11:05:00,42.18,42.22,42.14,42.15,53908.0,36.0277,36.0619,35.9935,36.0021,53908.0
2018-12-19 11:10:00,42.15,42.2,42.11,42.16,55226.0,36.0021,36.0448,35.9679,36.0106,55226.0
2018-12-19 11:15:00,42.15,42.15,42.08,42.1,33343.0,36.0021,36.0021,35.9423,35.9594,33343.0
2018-12-19 11:20:00,42.11,42.12,42.07,42.1,33732.0,35.9679,35.9765,35.9337,35.9594,33732.0
2018-12-19 11:25:00,42.09,42.22,42.08,42.22,44856.0,35.9508,36.0619,35.9423,36.0619,44856.0
2018-12-19 11:30:00,42.21,42.24,42.16,42.18,59900.0,36.0533,36.0789,36.0106,36.0277,59900.0
2018-12-19 11:35:00,42.19,42.19,42.15,42.17,32730.0,36.0362,36.0362,36.0021,36.0192,32730.0
2018-12-19 11:40:00,42.18,42.18,42.14,42.18,38855.0,36.0277,36.0277,35.9935,36.0277,38855.0
2018-12-19 11:45:00,42.18,42.2,42.14,42.18,28516.0,36.0277,36.0448,35.9935,36.0277,28516.0
2018-12-19 11:50:00,42.19,42.27,42.18,42.27,44110.0,36.0362,36.1046,36.0277,36.1046,44110.0
2018-12-19 11:55:00,42.27,42.27,42.23,42.26,23761.0,36.1046,36.1046,36.0704,36.096,23761.0
2018-12-19 12:00:00,42.26,42.37,42.25,42.34,140997.0,36.096,36.19,36.0875,36.1644,140997.0
2018-12-19 12:05:00,42.34,42.39,42.33,42.39,46156.0,36.1644,36.2071,36.1558,36.2071,46156.0
2018-12-19 12:10:00,42.38,42.43,42.36,42.42,128661.0,36.1985,36.2412,36.1814,36.2327,128661.0
2018-12-19 12:15:00,42.42,42.46,42.41,42.43,191784.0,36.2327,36.2669,36.2242,36.2412,191784.0
2018-12-19 12:20:00,42.42,42.45,42.41,42.44,19231.0,36.2327,36.2583,36.2242,36.2498,19231.0
2018-12-19 12:25:00,42.44,42.46,42.38,42.39,21420.0,36.2498,36.2669,36.1985,36.2071,21420.0
2018-12-19 12:30:00,42.39,42.4,42.33,42.34,28775.0,36.2071,36.2156,36.1558,36.1644,28775.0
2018-12-19 12:35:00,42.34,42.37,42.33,42.37,42037.0,36.1644,36.19,36.1558,36.19,42037.0
2018-12-19 12:40:00,42.37,42.42,42.36,42.37,26064.0,36.19,36.2327,36.1814,36.19,26064.0
2018-12-19 12:45:00,42.37,42.39,42.35,42.39,14790.0,36.19,36.2071,36.1729,36.2071,14790.0
2018-12-19 12:50:00,42.38,42.41,42.32,42.33,116577.0,36.1985,36.2242,36.1473,36.1558,116577.0
2018-12-19 12:55:00,42.33,42.35,42.26,42.27,22902.0,36.1558,36.1729,36.096,36.1046,22902.0
2018-12-19 13:00:00,42.26,42.27,42.22,42.25,122210.0,36.096,36.1046,36.0619,36.0875,122210.0
2018-12-19 13:05:00,42.26,42.27,42.19,42.19,24851.0,36.096,36.1046,36.0362,36.0362,24851.0
2018-12-19 13:10:00,42.18,42.23,42.17,42.23,34888.0,36.0277,36.0704,36.0192,36.0704,34888.0
2018-12-19 13:15:00,42.23,42.23,42.19,42.22,35266.0,36.0704,36.0704,36.0362,36.0619,35266.0
2018-12-19 13:20:00,42.22,42.25,42.17,42.2,59536.0,36.0619,36.0875,36.0192,36.0448,59536.0
2018-12-19 13:25:00,42.2,42.24,42.19,42.24,17424.0,36.0448,36.0789,36.0362,36.0789,17424.0
2018-12-19 13:30:00,42.24,42.27,42.23,42.26,103325.0,36.0789,36.1046,36.0704,36.096,103325.0
2018-12-19 13:35:00,42.26,42.29,42.24,42.26,105522.0,36.096,36.1217,36.0789,36.096,105522.0
2018-12-19 13:40:00,42.25,42.28,42.24,42.26,31390.0,36.0875,36.1131,36.0789,36.096,31390.0
2018-12-19 13:45:00,42.25,42.27,42.23,42.26,30334.0,36.0875,36.1046,36.0704,36.096,30334.0
2018-12-19 13:50:00,42.26,42.26,42.2,42.2,30728.0,36.096,36.096,36.0448,36.0448,30728.0
2018-12-19 13:55:00,42.2,42.44,42.19,42.43,81655.0,36.0448,36.2498,36.0362,36.2412,81655.0
2018-12-19 14:00:00,42.43,42.56,41.87,41.96,172774.0,36.2412,36.3523,35.7629,35.8398,172774.0
2018-12-19 14:05:00,41.96,42.1,41.86,41.99,133776.0,35.8398,35.9594,35.7544,35.8654,133776.0
2018-12-19 14:10:00,41.99,42.04,41.81,41.94,154539.0,35.8654,35.9081,35.7117,35.8227,154539.0
2018-12-19 14:15:00,41.93,42.13,41.9,42.09,153626.0,35.8142,35.985,35.7885,35.9508,153626.0
2018-12-19 14:20:00,42.09,42.14,42.03,42.11,158869.0,35.9508,35.9935,35.8996,35.9679,158869.0
2018-12-19 14:25:00,42.12,42.2,42.05,42.13,112030.0,35.9765,36.0448,35.9167,35.985,112030.0
2018-12-19 14:30:00,42.12,42.24,42.05,42.11,137772.0,35.9765,36.0789,35.9167,35.9679,137772.0
2018-12-19 14:35:00,42.11,42.16,42.03,42.09,122433.0,35.9679,36.0106,35.8996,35.9508,122433.0
2018-12-19 14:40:00,42.09,42.09,41.67,41.68,229727.0,35.9508,35.9508,35.5921,35.6006,229727.0
2018-12-19 14:45:00,41.69,41.84,41.67,41.82,138961.0,35.6092,35.7373,35.5921,35.7202,138961.0
2018-12-19 14:50:00,41.83,41.83,41.6,41.71,217852.0,35.7287,35.7287,35.5323,35.6263,217852.0
2018-12-19 14:55:00,41.71,41.71,41.46,41.58,172517.0,35.6263,35.6263,35.4127,35.5152,172517.0
2018-12-19 15:00:00,41.59,41.59,41.41,41.42,214699.0,35.5238,35.5238,35.37,35.3786,214699.0
2018-12-19 15:05:00,41.42,41.53,41.26,41.47,317933.0,35.3786,35.4725,35.2419,35.4213,317933.0
2018-12-19 15:10:00,41.47,41.59,41.34,41.59,208186.0,35.4213,35.5238,35.3102,35.5238,208186.0
2018-12-19 15:15:00,41.59,41.61,41.32,41.4,287860.0,35.5238,35.5408,35.2931,35.3615,287860.0
2018-12-19 15:20:00,41.4,41.56,41.24,41.52,282553.0,35.3615,35.4981,35.2248,35.464,282553.0
2018-12-19 15:25:00,41.52,41.56,41.33,41.34,198573.0,35.464,35.4981,35.3017,35.3102,198573.0
2018-12-19 15:30:00,41.34,41.49,41.34,41.47,170518.0,35.3102,35.4383,35.3102,35.4213,170518.0
2018-12-19 15:35:00,41.46,41.46,41.34,41.38,152131.0,35.4127,35.4127,35.3102,35.3444,152131.0
2018-12-19 15:40:00,41.37,41.41,41.25,41.37,195738.0,35.3358,35.37,35.2333,35.3358,195738.0
2018-12-19 15:45:00,41.37,41.53,41.36,41.52,214485.0,35.3358,35.4725,35.3273,35.464,214485.0
2018-12-19 15:50:00,41.52,41.54,41.47,41.49,196894.0,35.464,35.481,35.4213,35.4383,196894.0
2018-12-19 15:55:00,41.49,41.53,41.39,41.4,432370.0,35.4383,35.4725,35.3529,35.3615,432370.0
2018-12-20 09:30:00,41.39,41.43,41.04,41.06,182176.0,35.3529,35.3871,35.054,35.0711,182176.0
2018-12-20 09:35:00,41.05,41.21,40.97,41.2,141255.0,35.0625,35.1992,34.9942,35.1906,141255.0
2018-12-20 09:40:00,41.19,41.22,41.01,41.09,71159.0,35.1821,35.2077,35.0284,35.0967,71159.0
2018-12-20 09:45:00,41.1,41.12,40.89,40.9,77641.0,35.1052,35.1223,34.9259,34.9344,77641.0
2018-12-20 09:50:00,40.91,41.09,40.89,41.08,68465.0,34.9429,35.0967,34.9259,35.0881,68465.0
2018-12-20 09:55:00,41.07,41.23,41.06,41.2,63521.0,35.0796,35.2163,35.0711,35.1906,63521.0
2018-12-20 10:00:00,41.21,41.25,41.12,41.15,56585.0,35.1992,35.2333,35.1223,35.1479,56585.0
2018-12-20 10:05:00,41.14,41.3,41.1,41.23,86138.0,35.1394,35.2761,35.1052,35.2163,86138.0
2018-12-20 10:10:00,41.23,41.24,41.11,41.16,61857.0,35.2163,35.2248,35.1138,35.1565,61857.0
2018-12-20 10:15:00,41.17,41.21,41.04,41.05,176515.0,35.165,35.1992,35.054,35.0625,176515.0
2018-12-20 10:20:00,41.05,41.09,41.0,41.05,92516.0,35.0625,35.0967,35.0198,35.0625,92516.0
2018-12-20 10:25:00,41.06,41.2,41.06,41.12,59891.0,35.0711,35.1906,35.0711,35.1223,59891.0
2018-12-20 10:30:00,41.11,41.22,41.07,41.21,61157.0,35.1138,35.2077,35.0796,35.1992,61157.0
2018-12-20 10:35:00,41.2,41.35,41.16,41.3,88127.0,35.1906,35.3188,35.1565,35.2761,88127.0
2018-12-20 10:40:00,41.3,41.39,41.26,41.33,75367.0,35.2761,35.3529,35.2419,35.3017,75367.0
2018-12-20 10:45:00,41.33,41.35,41.27,41.29,54386.0,35.3017,35.3188,35.2504,35.2675,54386.0
2018-12-20 10:50:00,41.28,41.37,41.28,41.34,76472.0,35.259,35.3358,35.259,35.3102,76472.0
2018-12-20 10:55:00,41.34,41.46,41.34,41.43,82206.0,35.3102,35.4127,35.3102,35.3871,82206.0
2018-12-20 11:00:00,41.44,41.54,41.38,41.53,104769.0,35.3956,35.481,35.3444,35.4725,104769.0
2018-12-20 11:05:00,41.54,41.57,41.48,41.54,138963.0,35.481,35.5067,35.4298,35.481,138963.0
2018-12-20 11:10:00,41.54,41.58,41.49,41.54,127561.0,35.481,35.5152,35.4383,35.481,127561.0
2018-12-20 11:15:00,41.53,41.58,41.47,41.56,73579.0,35.4725,35.5152,35.4213,35.4981,73579.0
2018-12-20 11:20:00,41.56,41.6,41.48,41.57,110812.0,35.4981,35.5323,35.4298,35.5067,110812.0
2018-12-20 11:25:00,41.57,41.58,41.45,41.52,164755.0,35.5067,35.5152,35.4042,35.464,164755.0
2018-12-20 11:30:00,41.52,41.55,41.42,41.43,183244.0,35.464,35.4896,35.3786,35.3871,183244.0
2018-12-20 11:35:00,41.43,41.47,41.37,41.46,167698.0,35.3871,35.4213,35.3358,35.4127,167698.0
2018-12-20 11:40:00,41.46,41.57,41.46,41.51,83058.0,35.4127,35.5067,35.4127,35.4554,83058.0
2018-12-20 11:45:00,41.52,41.59,41.48,41.48,100804.0,35.464,35.5238,35.4298,35.4298,100804.0
2018-12-20 11:50:00,41.49,41.53,41.34,41.38,167151.0,35.4383,35.4725,35.3102,35.3444,167151.0
2018-12-20 11:55:00,41.39,41.59,41.36,41.43,131391.0,35.3529,35.5238,35.3273,35.3871,131391.0
2018-12-20 12:00:00,41.43,41.49,41.36,41.36,89222.0,35.3871,35.4383,35.3273,35.3273,89222.0
2018-12-20 12:05:00,41.38,41.4,41.29,41.31,91275.0,35.3444,35.3615,35.2675,35.2846,91275.0
2018-12-20 12:10:00,41.31,41.36,41.24,41.28,81878.0,35.2846,35.3273,35.2248,35.259,81878.0
2018-12-20 12:15:00,41.27,41.38,41.25,41.37,71668.0,35.2504,35.3444,35.2333,35.3358,71668.0
2018-12-20 12:20:00,41.36,41.41,41.34,41.4,87577.0,35.3273,35.37,35.3102,35.3615,87577.0
2018-12-20 12:25:00,41.39,41.51,41.38,41.5,93799.0,35.3529,35.4554,35.3444,35.4469,93799.0
2018-12-20 12:30:00,41.5,41.52,41.43,41.44,73922.0,35.4469,35.464,35.3871,35.3956,73922.0
2018-12-20 12:35:00,41.45,41.5,41.37,41.45,143286.0,35.4042,35.4469,35.3358,35.4042,143286.0
2018-12-20 12:40:00,41.45,41.48,41.38,41.42,77191.0,35.4042,35.4298,35.3444,35.3786,77191.0
2018-12-20 12:45:00,41.42,41.53,41.39,41.51,58487.0,35.3786,35.4725,35.3529,35.4554,58487.0
2018-12-20 12:50:00,41.5,41.53,41.41,41.43,63118.0,35.4469,35.4725,35.37,35.3871,63118.0
2018-12-20 12:55:00,41.42,41.5,41.37,41.47,64260.0,35.3786,35.4469,35.3358,35.4213,64260.0
2018-12-20 13:00:00,41.48,41.48,41.36,41.39,60134.0,35.4298,35.4298,35.3273,35.3529,60134.0
2018-12-20 13:05:00,41.39,41.42,41.28,41.29,55497.0,35.3529,35.3786,35.259,35.2675,55497.0
2018-12-20 13:10:00,41.28,41.38,41.27,41.34,49234.0,35.259,35.3444,35.2504,35.3102,49234.0
2018-12-20 13:15:00,41.34,41.45,41.33,41.37,44824.0,35.3102,35.4042,35.3017,35.3358,44824.0
2018-12-20 13:20:00,41.37,41.4,41.25,41.31,56999.0,35.3358,35.3615,35.2333,35.2846,56999.0
2018-12-20 13:25:00,41.31,41.36,41.29,41.3,70943.0,35.2846,35.3273,35.2675,35.2761,70943.0
2018-12-20 13:30:00,41.29,41.31,41.24,41.27,55540.0,35.2675,35.2846,35.2248,35.2504,55540.0
2018-12-20 13:35:00,41.27,41.29,41.21,41.27,58709.0,35.2504,35.2675,35.1992,35.2504,58709.0
2018-12-20 13:40:00,41.27,41.27,41.1,41.16,110695.0,35.2504,35.2504,35.1052,35.1565,110695.0
2018-12-20 13:45:00,41.17,41.21,41.11,41.17,66052.0,35.165,35.1992,35.1138,35.165,66052.0
2018-12-20 13:50:00,41.17,41.17,41.05,41.05,69984.0,35.165,35.165,35.0625,35.0625,69984.0
2018-12-20 13:55:00,41.05,41.06,40.97,40.98,94182.0,35.0625,35.0711,34.9942,35.0027,94182.0
2018-12-20 14:00:00,40.97,41.0,40.79,40.86,195776.0,34.9942,35.0198,34.8404,34.9002,195776.0
2018-12-20 14:05:00,40.86,40.9,40.78,40.83,94298.0,34.9002,34.9344,34.8319,34.8746,94298.0
2018-12-20 14:10:00,40.83,40.83,40.51,40.77,208665.0,34.8746,34.8746,34.6013,34.8234,208665.0
2018-12-20 14:15:00,40.77,40.84,40.67,40.7,122499.0,34.8234,34.8831,34.7379,34.7636,122499.0
2018-12-20 14:20:00,40.7,40.92,40.7,40.92,103670.0,34.7636,34.9515,34.7636,34.9515,103670.0
2018-12-20 14:25:00,40.92,41.05,40.9,41.04,80963.0,34.9515,35.0625,34.9344,35.054,80963.0
2018-12-20 14:30:00,41.04,41.07,40.96,41.02,84457.0,35.054,35.0796,34.9856,35.0369,84457.0
2018-12-20 14:35:00,41.01,41.14,41.01,41.03,113676.0,35.0284,35.1394,35.0284,35.0454,113676.0
2018-12-20 14:40:00,41.03,41.32,41.02,41.27,216494.0,35.0454,35.2931,35.0369,35.2504,216494.0
2018-12-20 14:45:00,41.27,41.37,41.25,41.34,186351.0,35.2504,35.3358,35.2333,35.3102,186351.0
2018-12-20 14:50:00,41.33,41.33,41.17,41.18,127757.0,35.3017,35.3017,35.165,35.1736,127757.0
2018-12-20 14:55:00,41.17,41.17,41.06,41.13,138279.0,35.165,35.165,35.0711,35.1309,138279.0
2018-12-20 15:00:00,41.14,41.15,41.02,41.04,85245.0,35.1394,35.1479,35.0369,35.054,85245.0
2018-12-20 15:05:00,41.05,41.12,40.94,41.09,129823.0,35.0625,35.1223,34.9686,35.0967,129823.0
2018-12-20 15:10:00,41.09,41.19,41.06,41.16,71473.0,35.0967,35.1821,35.0711,35.1565,71473.0
2018-12-20 15:15:00,41.17,41.19,41.09,41.11,74441.0,35.165,35.1821,35.0967,35.1138,74441.0
2018-12-20 15:20:00,41.1,41.31,41.1,41.27,77773.0,35.1052,35.2846,35.1052,35.2504,77773.0
2018-12-20 15:25:00,41.27,41.3,41.17,41.17,88600.0,35.2504,35.2761,35.165,35.165,88600.0
2018-12-20 15:30:00,41.18,41.32,41.17,41.26,108132.0,35.1736,35.2931,35.165,35.2419,108132.0
2018-12-20 15:35:00,41.26,41.3,41.21,41.25,101830.0,35.2419,35.2761,35.1992,35.2333,101830.0
2018-12-20 15:40:00,41.25,41.28,41.04,41.04,138458.0,35.2333,35.259,35.054,35.054,138458.0
2018-12-20 15:45:00,41.04,41.1,40.97,41.09,246008.0,35.054,35.1052,34.9942,35.0967,246008.0
2018-12-20 15:50:00,41.09,41.09,40.92,40.94,221139.0,35.0967,35.0967,34.9515,34.9686,221139.0
2018-12-20 15:55:00,40.93,41.17,40.91,41.16,756400.0,34.96,35.165,34.9429,35.1565,756400.0
2018-12-21 09:30:00,41.05,41.28,40.79,41.1,2838252.0,35.0625,35.259,34.8404,35.1052,2838252.0
2018-12-21 09:35:00,41.11,41.39,41.1,41.32,181987.0,35.1138,35.3529,35.1052,35.2931,181987.0
2018-12-21 09:40:00,41.31,41.53,41.31,41.48,274049.0,35.2846,35.4725,35.2846,35.4298,274049.0
2018-12-21 09:45:00,41.47,41.52,41.37,41.38,171554.0,35.4213,35.464,35.3358,35.3444,171554.0
2018-12-21 09:50:00,41.38,41.49,41.32,41.48,64794.0,35.3444,35.4383,35.2931,35.4298,64794.0
2018-12-21 09:55:00,41.49,41.55,41.48,41.49,68553.0,35.4383,35.4896,35.4298,35.4383,68553.0
2018-12-21 10:00:00,41.48,41.55,41.46,41.48,93242.0,35.4298,35.4896,35.4127,35.4298,93242.0
2018-12-21 10:05:00,41.47,41.53,41.44,41.53,68010.0,35.4213,35.4725,35.3956,35.4725,68010.0
2018-12-21 10:10:00,41.54,41.79,41.52,41.74,129073.0,35.481,35.6946,35.464,35.6519,129073.0
2018-12-21 10:15:00,41.73,41.9,41.71,41.77,120554.0,35.6433,35.7885,35.6263,35.6775,120554.0
2018-12-21 10:20:00,41.78,41.85,41.66,41.72,158003.0,35.686,35.7458,35.5835,35.6348,158003.0
2018-12-21 10:25:00,41.72,41.72,41.58,41.61,49456.0,35.6348,35.6348,35.5152,35.5408,49456.0
2018-12-21 10:30:00,41.61,41.65,41.54,41.61,125130.0,35.5408,35.575,35.481,35.5408,125130.0
2018-12-21 10:35:00,41.62,41.63,41.52,41.54,41045.0,35.5494,35.5579,35.464,35.481,41045.0
2018-12-21 10:40:00,41.55,41.59,41.5,41.53,33443.0,35.4896,35.5238,35.4469,35.4725,33443.0
2018-12-21 10:45:00,41.54,41.59,41.52,41.52,30322.0,35.481,35.5238,35.464,35.464,30322.0
2018-12-21 10:50:00,41.52,41.55,41.39,41.45,75518.0,35.464,35.4896,35.3529,35.4042,75518.0
2018-12-21 10:55:00,41.44,41.5,41.43,41.5,52466.0,35.3956,35.4469,35.3871,35.4469,52466.0
2018-12-21 11:00:00,41.49,41.49,41.38,41.39,58212.0,35.4383,35.4383,35.3444,35.3529,58212.0
2018-12-21 11:05:00,41.39,41.44,41.19,41.2,120755.0,35.3529,35.3956,35.1821,35.1906,120755.0
2018-12-21 11:10:00,41.2,41.34,41.2,41.32,53182.0,35.1906,35.3102,35.1906,35.2931,53182.0
2018-12-21 11:15:00,41.32,41.39,41.32,41.34,33163.0,35.2931,35.3529,35.2931,35.3102,33163.0
2018-12-21 11:20:00,41.34,41.39,41.31,41.39,50548.0,35.3102,35.3529,35.2846,35.3529,50548.0
2018-12-21 11:25:00,41.38,41.48,41.33,41.47,38877.0,35.3444,35.4298,35.3017,35.4213,38877.0
2018-12-21 11:30:00,41.48,41.53,41.43,41.47,58931.0,35.4298,35.4725,35.3871,35.4213,58931.0
2018-12-21 11:35:00,41.47,41.49,41.37,41.38,55182.0,35.4213,35.4383,35.3358,35.3444,55182.0
2018-12-21 11:40:00,41.37,41.39,41.32,41.35,47828.0,35.3358,35.3529,35.2931,35.3188,47828.0
2018-12-21 11:45:00,41.36,41.36,41.25,41.26,42589.0,35.3273,35.3273,35.2333,35.2419,42589.0
2018-12-21 11:50:00,41.27,41.39,41.26,41.36,42968.0,35.2504,35.3529,35.2419,35.3273,42968.0
2018-12-21 11:55:00,41.36,41.38,41.22,41.25,40683.0,35.3273,35.3444,35.2077,35.2333,40683.0
2018-12-21 12:00:00,41.26,41.36,41.22,41.34,58389.0,35.2419,35.3273,35.2077,35.3102,58389.0
2018-12-21 12:05:00,41.33,41.34,41.22,41.28,55288.0,35.3017,35.3102,35.2077,35.259,55288.0
2018-12-21 12:10:00,41.28,41.29,41.18,41.19,95361.0,35.259,35.2675,35.1736,35.1821,95361.0
2018-12-21 12:15:00,41.19,41.23,41.06,41.07,91061.0,35.1821,35.2163,35.0711,35.0796,91061.0
2018-12-21 12:20:00,41.06,41.12,41.02,41.1,125919.0,35.0711,35.1223,35.0369,35.1052,125919.0
2018-12-21 12:25:00,41.1,41.12,40.98,41.0,73482.0,35.1052,35.1223,35.0027,35.0198,73482.0
2018-12-21 12:30:00,41.0,41.02,40.84,40.99,188081.0,35.0198,35.0369,34.8831,35.0113,188081.0
2018-12-21 12:35:00,41.0,41.06,40.95,41.04,74225.0,35.0198,35.0711,34.9771,35.054,74225.0
2018-12-21 12:40:00,41.04,41.05,40.96,41.0,37652.0,35.054,35.0625,34.9856,35.0198,37652.0
2018-12-21 12:45:00,41.0,41.14,41.0,41.06,68304.0,35.0198,35.1394,35.0198,35.0711,68304.0
2018-12-21 12:50:00,41.07,41.09,40.91,40.91,84720.0,35.0796,35.0967,34.9429,34.9429,84720.0
2018-12-21 12:55:00,40.9,41.01,40.89,40.97,57307.0,34.9344,35.0284,34.9259,34.9942,57307.0
2018-12-21 13:00:00,40.97,41.05,40.95,41.01,47147.0,34.9942,35.0625,34.9771,35.0284,47147.0
2018-12-21 13:05:00,41.0,41.0,40.87,40.98,52068.0,35.0198,35.0198,34.9088,35.0027,52068.0
2018-12-21 13:10:00,40.97,41.01,40.85,40.9,120138.0,34.9942,35.0284,34.8917,34.9344,120138.0
2018-12-21 13:15:00,40.91,40.96,40.88,40.9,35821.0,34.9429,34.9856,34.9173,34.9344,35821.0
2018-12-21 13:20:00,40.91,41.0,40.87,40.96,59454.0,34.9429,35.0198,34.9088,34.9856,59454.0
2018-12-21 13:25:00,40.96,41.02,40.89,40.91,54612.0,34.9856,35.0369,34.9259,34.9429,54612.0
2018-12-21 13:30:00,40.91,40.97,40.86,40.97,82222.0,34.9429,34.9942,34.9002,34.9942,82222.0
2018-12-21 13:35:00,40.97,41.01,40.88,40.92,59946.0,34.9942,35.0284,34.9173,34.9515,59946.0
2018-12-21 13:40:00,40.92,41.0,40.86,41.0,50100.0,34.9515,35.0198,34.9002,35.0198,50100.0
2018-12-21 13:45:00,41.0,41.0,40.87,40.87,48134.0,35.0198,35.0198,34.9088,34.9088,48134.0
2018-12-21 13:50:00,40.88,40.91,40.74,40.78,47523.0,34.9173,34.9429,34.7977,34.8319,47523.0
2018-12-21 13:55:00,40.78,40.82,40.75,40.8,36462.0,34.8319,34.8661,34.8063,34.849,36462.0
2018-12-21 14:00:00,40.79,40.86,40.74,40.8,69331.0,34.8404,34.9002,34.7977,34.849,69331.0
2018-12-21 14:05:00,40.8,40.84,40.77,40.8,32959.0,34.849,34.8831,34.8234,34.849,32959.0
2018-12-21 14:10:00,40.8,40.84,40.73,40.76,73341.0,34.849,34.8831,34.7892,34.8148,73341.0
2018-12-21 14:15:00,40.77,40.9,40.75,40.89,65289.0,34.8234,34.9344,34.8063,34.9259,65289.0
2018-12-21 14:20:00,40.89,40.94,40.86,40.87,41755.0,34.9259,34.9686,34.9002,34.9088,41755.0
2018-12-21 14:25:00,40.86,40.89,40.78,40.83,61353.0,34.9002,34.9259,34.8319,34.8746,61353.0
2018-12-21 14:30:00,40.83,40.88,40.8,40.82,32199.0,34.8746,34.9173,34.849,34.8661,32199.0
2018-12-21 14:35:00,40.82,40.91,40.82,40.84,42326.0,34.8661,34.9429,34.8661,34.8831,42326.0
2018-12-21 14:40:00,40.85,40.87,40.73,40.75,176211.0,34.8917,34.9088,34.7892,34.8063,176211.0
2018-12-21 14:45:00,40.76,40.79,40.74,40.77,64426.0,34.8148,34.8404,34.7977,34.8234,64426.0
2018-12-21 14:50:00,40.78,40.91,40.77,40.78,55749.0,34.8319,34.9429,34.8234,34.8319,55749.0
2018-12-21 14:55:00,40.78,40.86,40.72,40.84,97541.0,34.8319,34.9002,34.7807,34.8831,97541.0
2018-12-21 15:00:00,40.83,40.88,40.82,40.85,100935.0,34.8746,34.9173,34.8661,34.8917,100935.0
2018-12-21 15:05:00,40.86,40.87,40.78,40.79,60992.0,34.9002,34.9088,34.8319,34.8404,60992.0
2018-12-21 15:10:00,40.79,40.8,40.66,40.68,85226.0,34.8404,34.849,34.7294,34.7465,85226.0
2018-12-21 15:15:00,40.67,40.72,40.59,40.61,97007.0,34.7379,34.7807,34.6696,34.6867,97007.0
2018-12-21 15:20:00,40.6,40.67,40.57,40.59,74046.0,34.6782,34.7379,34.6525,34.6696,74046.0
2018-12-21 15:25:00,40.59,40.59,40.45,40.46,112777.0,34.6696,34.6696,34.55,34.5586,112777.0
2018-12-21 15:30:00,40.46,40.59,40.45,40.54,165657.0,34.5586,34.6696,34.55,34.6269,165657.0
2018-12-21 15:35:00,40.54,40.54,40.38,40.39,154132.0,34.6269,34.6269,34.4902,34.4988,154132.0
2018-12-21 15:40:00,40.38,40.5,40.37,40.45,143045.0,34.4902,34.5927,34.4817,34.55,143045.0
2018-12-21 15:45:00,40.45,40.59,40.45,40.54,230109.0,34.55,34.6696,34.55,34.6269,230109.0
2018-12-21 15:50:00,40.54,40.58,40.44,40.55,252993.0,34.6269,34.6611,34.5415,34.6354,252993.0
2018-12-21 15:55:00,40.54,40.8,40.53,40.67,1721376.0,34.6269,34.849,34.6184,34.7379,1721376.0
2018-12-24 09:30:00,40.72,40.85,40.43,40.44,169131.0,34.7807,34.8917,34.533,34.5415,169131.0
2018-12-24 09:35:00,40.46,40.46,40.28,40.3,88033.0,34.5586,34.5586,34.4048,34.4219,88033.0
2018-12-24 09:40:00,40.31,40.37,40.23,40.33,69287.0,34.4305,34.4817,34.3621,34.4475,69287.0
2018-12-24 09:45:00,40.32,40.35,40.16,40.19,92438.0,34.439,34.4646,34.3023,34.328,92438.0
2018-12-24 09:50:00,40.18,40.19,40.01,40.02,91028.0,34.3194,34.328,34.1742,34.1828,91028.0
2018-12-24 09:55:00,40.03,40.11,40.02,40.04,56922.0,34.1913,34.2596,34.1828,34.1998,56922.0
2018-12-24 10:00:00,40.04,40.04,39.82,39.87,114726.0,34.1998,34.1998,34.0119,34.0546,114726.0
2018-12-24 10:05:00,39.87,39.9,39.64,39.67,140209.0,34.0546,34.0803,33.8582,33.8838,140209.0
2018-12-24 10:10:00,39.67,39.93,39.66,39.92,104569.0,33.8838,34.1059,33.8753,34.0973,104569.0
2018-12-24 10:15:00,39.9,39.92,39.67,39.72,141172.0,34.0803,34.0973,33.8838,33.9265,141172.0
2018-12-24 10:20:00,39.73,39.78,39.61,39.75,119550.0,33.9351,33.9778,33.8326,33.9521,119550.0
2018-12-24 10:25:00,39.76,39.86,39.72,39.78,65012.0,33.9607,34.0461,33.9265,33.9778,65012.0
2018-12-24 10:30:00,39.79,39.91,39.78,39.81,95701.0,33.9863,34.0888,33.9778,34.0034,95701.0
2018-12-24 10:35:00,39.8,40.0,39.78,40.0,150771.0,33.9948,34.1657,33.9778,34.1657,150771.0
2018-12-24 10:40:00,40.0,40.15,39.99,40.03,130544.0,34.1657,34.2938,34.1571,34.1913,130544.0
2018-12-24 10:45:00,40.03,40.04,39.83,39.92,194481.0,34.1913,34.1998,34.0205,34.0973,194481.0
2018-12-24 10:50:00,39.91,39.91,39.82,39.86,68444.0,34.0888,34.0888,34.0119,34.0461,68444.0
2018-12-24 10:55:00,39.86,39.86,39.69,39.75,81445.0,34.0461,34.0461,33.9009,33.9521,81445.0
2018-12-24 11:00:00,39.76,39.82,39.57,39.58,143341.0,33.9607,34.0119,33.7984,33.8069,143341.0
2018-12-24 11:05:00,39.59,39.7,39.58,39.63,75816.0,33.8155,33.9094,33.8069,33.8496,75816.0
2018-12-24 11:10:00,39.63,39.69,39.59,39.66,63326.0,33.8496,33.9009,33.8155,33.8753,63326.0
2018-12-24 11:15:00,39.66,39.67,39.54,39.59,83962.0,33.8753,33.8838,33.7728,33.8155,83962.0
2018-12-24 11:20:00,39.58,39.61,39.43,39.44,141364.0,33.8069,33.8326,33.6788,33.6874,141364.0
2018-12-24 11:25:00,39.43,39.49,39.38,39.43,165870.0,33.6788,33.7301,33.6361,33.6788,165870.0
2018-12-24 11:30:00,39.43,39.47,39.4,39.43,138779.0,33.6788,33.713,33.6532,33.6788,138779.0
2018-12-24 11:35:00,39.43,39.47,39.35,39.45,82611.0,33.6788,33.713,33.6105,33.6959,82611.0
2018-12-24 11:40:00,39.46,39.57,39.46,39.49,97974.0,33.7044,33.7984,33.7044,33.7301,97974.0
2018-12-24 11:45:00,39.49,39.49,39.33,39.34,91893.0,33.7301,33.7301,33.5934,33.6019,91893.0
2018-12-24 11:50:00,39.34,39.41,39.25,39.41,96917.0,33.6019,33.6617,33.5251,33.6617,96917.0
2018-12-24 11:55:00,39.4,39.42,39.27,39.29,78749.0,33.6532,33.6703,33.5421,33.5592,78749.0
2018-12-24 12:00:00,39.29,39.42,39.28,39.37,111165.0,33.5592,33.6703,33.5507,33.6276,111165.0
2018-12-24 12:05:00,39.36,39.4,39.27,39.27,67500.0,33.619,33.6532,33.5421,33.5421,67500.0
2018-12-24 12:10:00,39.27,39.39,39.26,39.35,89252.0,33.5421,33.6446,33.5336,33.6105,89252.0
2018-12-24 12:15:00,39.34,39.4,39.29,39.3,108019.0,33.6019,33.6532,33.5592,33.5678,108019.0
2018-12-24 12:20:00,39.29,39.32,39.2,39.25,119693.0,33.5592,33.5849,33.4824,33.5251,119693.0
2018-12-24 12:25:00,39.25,39.42,39.22,39.28,141941.0,33.5251,33.6703,33.4994,33.5507,141941.0
2018-12-24 12:30:00,39.29,39.4,39.27,39.36,180034.0,33.5592,33.6532,33.5421,33.619,180034.0
2018-12-24 12:35:00,39.35,39.42,39.33,39.38,168264.0,33.6105,33.6703,33.5934,33.6361,168264.0
2018-12-24 12:40:00,39.39,39.45,39.29,39.45,256542.0,33.6446,33.6959,33.5592,33.6959,256542.0
2018-12-24 12:45:00,39.44,39.57,39.36,39.57,217591.0,33.6874,33.7984,33.619,33.7984,217591.0
2018-12-24 12:50:00,39.56,39.66,39.5,39.65,278210.0,33.7898,33.8753,33.7386,33.8667,278210.0
2018-12-24 12:55:00,39.65,39.65,39.48,39.49,621576.0,33.8667,33.8667,33.7215,33.7301,621576.0
2018-12-26 09:30:00,39.62,39.74,39.56,39.64,211594.0,33.8411,33.9436,33.7898,33.8582,211594.0
2018-12-26 09:35:00,39.65,39.8,39.56,39.76,104304.0,33.8667,33.9948,33.7898,33.9607,104304.0
2018-12-26 09:40:00,39.76,39.82,39.6,39.68,190319.0,33.9607,34.0119,33.824,33.8923,190319.0
2018-12-26 09:45:00,39.69,39.72,39.58,39.63,70066.0,33.9009,33.9265,33.8069,33.8496,70066.0
2018-12-26 09:50:00,39.62,39.65,39.44,39.44,81388.0,33.8411,33.8667,33.6874,33.6874,81388.0
2018-12-26 09:55:00,39.45,39.46,39.2,39.23,106131.0,33.6959,33.7044,33.4824,33.508,106131.0
2018-12-26 10:00:00,39.22,39.32,39.2,39.25,82303.0,33.4994,33.5849,33.4824,33.5251,82303.0
2018-12-26 10:05:00,39.25,39.37,39.2,39.34,118420.0,33.5251,33.6276,33.4824,33.6019,118420.0
2018-12-26 10:10:00,39.34,39.37,39.07,39.09,129076.0,33.6019,33.6276,33.3713,33.3884,129076.0
2018-12-26 10:15:00,39.09,39.11,39.0,39.01,84387.0,33.3884,33.4055,33.3115,33.3201,84387.0
2018-12-26 10:20:00,39.0,39.22,38.97,39.18,116131.0,33.3115,33.4994,33.2859,33.4653,116131.0
2018-12-26 10:25:00,39.18,39.21,39.08,39.08,58224.0,33.4653,33.4909,33.3799,33.3799,58224.0
2018-12-26 10:30:00,39.09,39.29,39.09,39.2,92559.0,33.3884,33.5592,33.3884,33.4824,92559.0
2018-12-26 10:35:00,39.2,39.2,39.07,39.09,53703.0,33.4824,33.4824,33.3713,33.3884,53703.0
2018-12-26 10:40:00,39.09,39.16,39.0,39.01,50035.0,33.3884,33.4482,33.3115,33.3201,50035.0
2018-12-26 10:45:00,39.01,39.06,38.96,39.02,44193.0,33.3201,33.3628,33.2774,33.3286,44193.0
2018-12-26 10:50:00,39.02,39.07,38.8,38.83,88378.0,33.3286,33.3713,33.1407,33.1663,88378.0
2018-12-26 10:55:00,38.82,38.92,38.78,38.82,113738.0,33.1578,33.2432,33.1236,33.1578,113738.0
2018-12-26 11:00:00,38.83,39.01,38.83,39.0,73836.0,33.1663,33.3201,33.1663,33.3115,73836.0
2018-12-26 11:05:00,38.99,39.0,38.87,38.93,79090.0,33.303,33.3115,33.2005,33.2517,79090.0
2018-12-26 11:10:00,38.92,38.99,38.92,38.96,61030.0,33.2432,33.303,33.2432,33.2774,61030.0
2018-12-26 11:15:00,38.95,39.07,38.94,38.99,56288.0,33.2688,33.3713,33.2603,33.303,56288.0
2018-12-26 11:20:00,38.99,38.99,38.9,38.95,158397.0,33.303,33.303,33.2261,33.2688,158397.0
2018-12-26 11:25:00,38.95,39.0,38.93,38.97,83267.0,33.2688,33.3115,33.2517,33.2859,83267.0
2018-12-26 11:30:00,38.97,39.0,38.89,38.89,60998.0,33.2859,33.3115,33.2176,33.2176,60998.0
2018-12-26 11:35:00,38.9,39.03,38.86,39.03,66028.0,33.2261,33.3372,33.1919,33.3372,66028.0
2018-12-26 11:40:00,39.03,39.12,39.02,39.09,57046.0,33.3372,33.414,33.3286,33.3884,57046.0
2018-12-26 11:45:00,39.09,39.11,39.05,39.1,34399.0,33.3884,33.4055,33.3542,33.3969,34399.0
2018-12-26 11:50:00,39.09,39.12,39.06,39.07,49748.0,33.3884,33.414,33.3628,33.3713,49748.0
2018-12-26 11:55:00,39.07,39.23,39.07,39.21,203970.0,33.3713,33.508,33.3713,33.4909,203970.0
2018-12-26 12:00:00,39.21,39.27,39.19,39.26,88728.0,33.4909,33.5421,33.4738,33.5336,88728.0
2018-12-26 12:05:00,39.26,39.33,39.25,39.3,89377.0,33.5336,33.5934,33.5251,33.5678,89377.0
2018-12-26 12:10:00,39.3,39.43,39.27,39.41,113592.0,33.5678,33.6788,33.5421,33.6617,113592.0
2018-12-26 12:15:00,39.41,39.43,39.27,39.3,60442.0,33.6617,33.6788,33.5421,33.5678,60442.0
2018-12-26 12:20:00,39.31,39.38,39.29,39.34,70381.0,33.5763,33.6361,33.5592,33.6019,70381.0
2018-12-26 12:25:00,39.34,39.38,39.3,39.32,107458.0,33.6019,33.6361,33.5678,33.5849,107458.0
2018-12-26 12:30:00,39.33,39.38,39.28,39.3,79549.0,33.5934,33.6361,33.5507,33.5678,79549.0
2018-12-26 12:35:00,39.3,39.39,39.29,39.35,62463.0,33.5678,33.6446,33.5592,33.6105,62463.0
2018-12-26 12:40:00,39.36,39.39,39.3,39.39,72607.0,33.619,33.6446,33.5678,33.6446,72607.0
2018-12-26 12:45:00,39.39,39.48,39.34,39.36,52876.0,33.6446,33.7215,33.6019,33.619,52876.0
2018-12-26 12:50:00,39.36,39.41,39.3,39.4,83444.0,33.619,33.6617,33.5678,33.6532,83444.0
2018-12-26 12:55:00,39.4,39.47,39.38,39.38,43928.0,33.6532,33.713,33.6361,33.6361,43928.0
2018-12-26 13:00:00,39.39,39.44,39.3,39.31,77495.0,33.6446,33.6874,33.5678,33.5763,77495.0
2018-12-26 13:05:00,39.3,39.33,39.27,39.31,64747.0,33.5678,33.5934,33.5421,33.5763,64747.0
2018-12-26 13:10:00,39.32,39.35,39.22,39.24,68591.0,33.5849,33.6105,33.4994,33.5165,68591.0
2018-12-26 13:15:00,39.24,39.25,39.18,39.19,42179.0,33.5165,33.5251,33.4653,33.4738,42179.0
2018-12-26 13:20:00,39.19,39.28,39.18,39.21,43308.0,33.4738,33.5507,33.4653,33.4909,43308.0
2018-12-26 13:25:00,39.2,39.26,39.18,39.21,73980.0,33.4824,33.5336,33.4653,33.4909,73980.0
2018-12-26 13:30:00,39.21,39.25,39.19,39.22,123189.0,33.4909,33.5251,33.4738,33.4994,123189.0
2018-12-26 13:35:00,39.21,39.31,39.19,39.3,38857.0,33.4909,33.5763,33.4738,33.5678,38857.0
2018-12-26 13:40:00,39.3,39.33,39.25,39.28,43987.0,33.5678,33.5934,33.5251,33.5507,43987.0
2018-12-26 13:45:00,39.29,39.37,39.28,39.34,82056.0,33.5592,33.6276,33.5507,33.6019,82056.0
2018-12-26 13:50:00,39.34,39.46,39.33,39.46,65589.0,33.6019,33.7044,33.5934,33.7044,65589.0
2018-12-26 13:55:00,39.46,39.5,39.4,39.45,68053.0,33.7044,33.7386,33.6532,33.6959,68053.0
2018-12-26 14:00:00,39.45,39.45,39.4,39.43,33261.0,33.6959,33.6959,33.6532,33.6788,33261.0
2018-12-26 14:05:00,39.42,39.42,39.35,39.4,44446.0,33.6703,33.6703,33.6105,33.6532,44446.0
2018-12-26 14:10:00,39.39,39.43,39.35,39.37,47958.0,33.6446,33.6788,33.6105,33.6276,47958.0
2018-12-26 14:15:00,39.37,39.41,39.26,39.29,121196.0,33.6276,33.6617,33.5336,33.5592,121196.0
2018-12-26 14:20:00,39.29,39.34,39.26,39.33,72633.0,33.5592,33.6019,33.5336,33.5934,72633.0
2018-12-26 14:25:00,39.33,39.34,39.24,39.27,48797.0,33.5934,33.6019,33.5165,33.5421,48797.0
2018-12-26 14:30:00,39.29,39.42,39.29,39.41,36806.0,33.5592,33.6703,33.5592,33.6617,36806.0
2018-12-26 14:35:00,39.4,39.41,39.35,39.39,49469.0,33.6532,33.6617,33.6105,33.6446,49469.0
2018-12-26 14:40:00,39.38,39.41,39.3,39.35,48724.0,33.6361,33.6617,33.5678,33.6105,48724.0
2018-12-26 14:45:00,39.36,39.37,39.25,39.26,62642.0,33.619,33.6276,33.5251,33.5336,62642.0
2018-12-26 14:50:00,39.25,39.3,39.24,39.29,105736.0,33.5251,33.5678,33.5165,33.5592,105736.0
2018-12-26 14:55:00,39.29,39.34,39.21,39.34,78864.0,33.5592,33.6019,33.4909,33.6019,78864.0
2018-12-26 15:00:00,39.33,39.36,39.29,39.33,72257.0,33.5934,33.619,33.5592,33.5934,72257.0
2018-12-26 15:05:00,39.33,39.44,39.32,39.39,58580.0,33.5934,33.6874,33.5849,33.6446,58580.0
2018-12-26 15:10:00,39.38,39.45,39.37,39.42,71746.0,33.6361,33.6959,33.6276,33.6703,71746.0
2018-12-26 15:15:00,39.42,39.47,39.39,39.41,86460.0,33.6703,33.713,33.6446,33.6617,86460.0
2018-12-26 15:20:00,39.41,39.53,39.41,39.53,71213.0,33.6617,33.7642,33.6617,33.7642,71213.0
2018-12-26 15:25:00,39.52,39.57,39.5,39.55,74603.0,33.7557,33.7984,33.7386,33.7813,74603.0
2018-12-26 15:30:00,39.54,39.62,39.5,39.6,68786.0,33.7728,33.8411,33.7386,33.824,68786.0
2018-12-26 15:35:00,39.59,39.75,39.58,39.75,93832.0,33.8155,33.9521,33.8069,33.9521,93832.0
2018-12-26 15:40:00,39.74,39.86,39.68,39.86,96529.0,33.9436,34.0461,33.8923,34.0461,96529.0
2018-12-26 15:45:00,39.86,39.92,39.76,39.78,175241.0,34.0461,34.0973,33.9607,33.9778,175241.0
2018-12-26 15:50:00,39.78,39.92,39.77,39.92,140758.0,33.9778,34.0973,33.9692,34.0973,140758.0
2018-12-26 15:55:00,39.93,40.03,39.9,39.99,547538.0,34.1059,34.1913,34.0803,34.1571,547538.0
2018-12-27 09:30:00,39.79,39.81,39.52,39.67,212557.0,33.9863,34.0034,33.7557,33.8838,212557.0
2018-12-27 09:35:00,39.67,39.7,39.47,39.59,121583.0,33.8838,33.9094,33.713,33.8155,121583.0
2018-12-27 09:40:00,39.59,39.59,39.39,39.39,245712.0,33.8155,33.8155,33.6446,33.6446,245712.0
2018-12-27 09:45:00,39.38,39.45,39.36,39.38,90250.0,33.6361,33.6959,33.619,33.6361,90250.0
2018-12-27 09:50:00,39.38,39.4,39.28,39.32,81853.0,33.6361,33.6532,33.5507,33.5849,81853.0
2018-12-27 09:55:00,39.33,39.34,39.2,39.2,84816.0,33.5934,33.6019,33.4824,33.4824,84816.0
2018-12-27 10:00:00,39.2,39.47,39.19,39.45,107215.0,33.4824,33.713,33.4738,33.6959,107215.0
2018-12-27 10:05:00,39.45,39.49,39.29,39.3,84730.0,33.6959,33.7301,33.5592,33.5678,84730.0
2018-12-27 10:10:00,39.29,39.3,39.23,39.26,52735.0,33.5592,33.5678,33.508,33.5336,52735.0
2018-12-27 10:15:00,39.26,39.42,39.25,39.25,218028.0,33.5336,33.6703,33.5251,33.5251,218028.0
2018-12-27 10:20:00,39.24,39.36,39.19,39.36,91777.0,33.5165,33.619,33.4738,33.619,91777.0
2018-12-27 10:25:00,39.36,39.42,39.31,39.35,52014.0,33.619,33.6703,33.5763,33.6105,52014.0
2018-12-27 10:30:00,39.35,39.47,39.25,39.44,122374.0,33.6105,33.713,33.5251,33.6874,122374.0
2018-12-27 10:35:00,39.45,39.51,39.38,39.39,115472.0,33.6959,33.7471,33.6361,33.6446,115472.0
2018-12-27 10:40:00,39.39,39.59,39.39,39.51,125847.0,33.6446,33.8155,33.6446,33.7471,125847.0
2018-12-27 10:45:00,39.52,39.61,39.48,39.58,50632.0,33.7557,33.8326,33.7215,33.8069,50632.0
2018-12-27 10:50:00,39.58,39.59,39.5,39.51,54559.0,33.8069,33.8155,33.7386,33.7471,54559.0
2018-12-27 10:55:00,39.5,39.53,39.45,39.5,70106.0,33.7386,33.7642,33.6959,33.7386,70106.0
2018-12-27 11:00:00,39.5,39.54,39.44,39.5,67438.0,33.7386,33.7728,33.6874,33.7386,67438.0
2018-12-27 11:05:00,39.49,39.54,39.44,39.52,51876.0,33.7301,33.7728,33.6874,33.7557,51876.0
2018-12-27 11:10:00,39.52,39.54,39.45,39.51,49417.0,33.7557,33.7728,33.6959,33.7471,49417.0
2018-12-27 11:15:00,39.51,39.65,39.51,39.64,139861.0,33.7471,33.8667,33.7471,33.8582,139861.0
2018-12-27 11:20:00,39.63,39.7,39.62,39.68,51771.0,33.8496,33.9094,33.8411,33.8923,51771.0
2018-12-27 11:25:00,39.68,39.86,39.68,39.8,82577.0,33.8923,34.0461,33.8923,33.9948,82577.0
2018-12-27 11:30:00,39.8,39.93,39.79,39.86,87267.0,33.9948,34.1059,33.9863,34.0461,87267.0
2018-12-27 11:35:00,39.87,39.87,39.78,39.79,106222.0,34.0546,34.0546,33.9778,33.9863,106222.0
2018-12-27 11:40:00,39.78,39.79,39.7,39.71,93892.0,33.9778,33.9863,33.9094,33.918,93892.0
2018-12-27 11:45:00,39.7,39.75,39.69,39.74,52897.0,33.9094,33.9521,33.9009,33.9436,52897.0
2018-12-27 11:50:00,39.74,39.82,39.73,39.81,46646.0,33.9436,34.0119,33.9351,34.0034,46646.0
2018-12-27 11:55:00,39.82,39.9,39.8,39.86,50487.0,34.0119,34.0803,33.9948,34.0461,50487.0
2018-12-27 12:00:00,39.86,39.88,39.78,39.78,31747.0,34.0461,34.0632,33.9778,33.9778,31747.0
2018-12-27 12:05:00,39.77,39.79,39.72,39.76,46682.0,33.9692,33.9863,33.9265,33.9607,46682.0
2018-12-27 12:10:00,39.77,39.77,39.72,39.75,39720.0,33.9692,33.9692,33.9265,33.9521,39720.0
2018-12-27 12:15:00,39.75,39.83,39.74,39.78,72176.0,33.9521,34.0205,33.9436,33.9778,72176.0
2018-12-27 12:20:00,39.77,39.83,39.75,39.83,43957.0,33.9692,34.0205,33.9521,34.0205,43957.0
2018-12-27 12:25:00,39.82,39.85,39.53,39.59,93704.0,34.0119,34.0375,33.7642,33.8155,93704.0
2018-12-27 12:30:00,39.58,39.62,39.53,39.62,48815.0,33.8069,33.8411,33.7642,33.8411,48815.0
2018-12-27 12:35:00,39.62,39.66,39.56,39.63,39389.0,33.8411,33.8753,33.7898,33.8496,39389.0
2018-12-27 12:40:00,39.62,39.66,39.54,39.63,73526.0,33.8411,33.8753,33.7728,33.8496,73526.0
2018-12-27 12:45:00,39.63,39.72,39.62,39.69,53419.0,33.8496,33.9265,33.8411,33.9009,53419.0
2018-12-27 12:50:00,39.68,39.71,39.64,39.71,45635.0,33.8923,33.918,33.8582,33.918,45635.0
2018-12-27 12:55:00,39.72,39.74,39.66,39.71,34792.0,33.9265,33.9436,33.8753,33.918,34792.0
2018-12-27 13:00:00,39.7,39.72,39.61,39.63,58436.0,33.9094,33.9265,33.8326,33.8496,58436.0
2018-12-27 13:05:00,39.63,39.72,39.63,39.71,57812.0,33.8496,33.9265,33.8496,33.918,57812.0
2018-12-27 13:10:00,39.71,39.73,39.65,39.7,36431.0,33.918,33.9351,33.8667,33.9094,36431.0
2018-12-27 13:15:00,39.71,39.72,39.67,39.67,34102.0,33.918,33.9265,33.8838,33.8838,34102.0
2018-12-27 13:20:00,39.67,39.68,39.64,39.66,21180.0,33.8838,33.8923,33.8582,33.8753,21180.0
2018-12-27 13:25:00,39.68,39.7,39.63,39.64,65160.0,33.8923,33.9094,33.8496,33.8582,65160.0
2018-12-27 13:30:00,39.63,39.66,39.6,39.65,33526.0,33.8496,33.8753,33.824,33.8667,33526.0
2018-12-27 13:35:00,39.65,39.65,39.59,39.59,32031.0,33.8667,33.8667,33.8155,33.8155,32031.0
2018-12-27 13:40:00,39.59,39.63,39.57,39.63,24907.0,33.8155,33.8496,33.7984,33.8496,24907.0
2018-12-27 13:45:00,39.63,39.64,39.45,39.48,67278.0,33.8496,33.8582,33.6959,33.7215,67278.0
2018-12-27 13:50:00,39.47,39.49,39.35,39.36,89094.0,33.713,33.7301,33.6105,33.619,89094.0
2018-12-27 13:55:00,39.36,39.41,39.35,39.37,44697.0,33.619,33.6617,33.6105,33.6276,44697.0
2018-12-27 14:00:00,39.36,39.42,39.3,39.41,55237.0,33.619,33.6703,33.5678,33.6617,55237.0
2018-12-27 14:05:00,39.41,39.46,39.32,39.32,64921.0,33.6617,33.7044,33.5849,33.5849,64921.0
2018-12-27 14:10:00,39.33,39.34,39.29,39.33,48521.0,33.5934,33.6019,33.5592,33.5934,48521.0
2018-12-27 14:15:00,39.32,39.32,39.23,39.28,79163.0,33.5849,33.5849,33.508,33.5507,79163.0
2018-12-27 14:20:00,39.27,39.32,39.27,39.3,38251.0,33.5421,33.5849,33.5421,33.5678,38251.0
2018-12-27 14:25:00,39.29,39.34,39.25,39.33,56947.0,33.5592,33.6019,33.5251,33.5934,56947.0
2018-12-27 14:30:00,39.33,39.34,39.28,39.31,35086.0,33.5934,33.6019,33.5507,33.5763,35086.0
2018-12-27 14:35:00,39.3,39.38,39.3,39.37,48850.0,33.5678,33.6361,33.5678,33.6276,48850.0
2018-12-27 14:40:00,39.37,39.56,39.37,39.55,64793.0,33.6276,33.7898,33.6276,33.7813,64793.0
2018-12-27 14:45:00,39.55,39.58,39.45,39.5,44905.0,33.7813,33.8069,33.6959,33.7386,44905.0
2018-12-27 14:50:00,39.5,39.68,39.48,39.63,102448.0,33.7386,33.8923,33.7215,33.8496,102448.0
2018-12-27 14:55:00,39.63,39.66,39.55,39.66,54408.0,33.8496,33.8753,33.7813,33.8753,54408.0
2018-12-27 15:00:00,39.67,39.67,39.51,39.6,66080.0,33.8838,33.8838,33.7471,33.824,66080.0
2018-12-27 15:05:00,39.61,39.66,39.53,39.63,69645.0,33.8326,33.8753,33.7642,33.8496,69645.0
2018-12-27 15:10:00,39.63,39.8,39.58,39.78,129324.0,33.8496,33.9948,33.8069,33.9778,129324.0
2018-12-27 15:15:00,39.79,39.8,39.73,39.78,49174.0,33.9863,33.9948,33.9351,33.9778,49174.0
2018-12-27 15:20:00,39.78,39.93,39.77,39.93,104114.0,33.9778,34.1059,33.9692,34.1059,104114.0
2018-12-27 15:25:00,39.93,40.01,39.89,39.98,222321.0,34.1059,34.1742,34.0717,34.1486,222321.0
2018-12-27 15:30:00,39.98,40.02,39.89,39.97,407774.0,34.1486,34.1828,34.0717,34.14,407774.0
2018-12-27 15:35:00,39.97,40.01,39.96,39.98,478735.0,34.14,34.1742,34.1315,34.1486,478735.0
2018-12-27 15:40:00,39.97,40.03,39.97,39.99,743465.0,34.14,34.1913,34.14,34.1571,743465.0
2018-12-27 15:45:00,40.0,40.01,39.94,40.0,686363.0,34.1657,34.1742,34.1144,34.1657,686363.0
2018-12-27 15:50:00,39.99,40.01,39.89,39.95,304946.0,34.1571,34.1742,34.0717,34.123,304946.0
2018-12-27 15:55:00,39.94,40.26,39.93,40.24,631459.0,34.1144,34.3877,34.1059,34.3707,631459.0
2018-12-28 09:30:00,40.19,40.35,40.04,40.3,220573.0,34.5517,34.6893,34.4227,34.6463,220573.0
2018-12-28 09:35:00,40.3,40.39,40.27,40.3,114407.0,34.6463,34.7236,34.6205,34.6463,114407.0
2018-12-28 09:40:00,40.29,40.41,40.23,40.31,137619.0,34.6377,34.7408,34.5861,34.6549,137619.0
2018-12-28 09:45:00,40.3,40.3,40.21,40.25,112562.0,34.6463,34.6463,34.5689,34.6033,112562.0
2018-12-28 09:50:00,40.25,40.28,40.14,40.26,174566.0,34.6033,34.6291,34.5087,34.6119,174566.0
2018-12-28 09:55:00,40.26,40.37,40.22,40.35,62613.0,34.6119,34.7065,34.5775,34.6893,62613.0
2018-12-28 10:00:00,40.36,40.48,40.33,40.36,90563.0,34.6979,34.801,34.6721,34.6979,90563.0
2018-12-28 10:05:00,40.36,40.46,40.3,40.36,101293.0,34.6979,34.7838,34.6463,34.6979,101293.0
2018-12-28 10:10:00,40.36,40.39,40.22,40.32,90554.0,34.6979,34.7236,34.5775,34.6635,90554.0
2018-12-28 10:15:00,40.31,40.4,40.3,40.38,57797.0,34.6549,34.7322,34.6463,34.715,57797.0
2018-12-28 10:20:00,40.38,40.45,40.34,40.38,61610.0,34.715,34.7752,34.6807,34.715,61610.0
2018-12-28 10:25:00,40.38,40.41,40.18,40.18,93310.0,34.715,34.7408,34.5431,34.5431,93310.0
2018-12-28 10:30:00,40.18,40.23,40.05,40.08,74197.0,34.5431,34.5861,34.4313,34.4571,74197.0
2018-12-28 10:35:00,40.07,40.07,39.93,40.04,76394.0,34.4485,34.4485,34.3282,34.4227,76394.0
2018-12-28 10:40:00,40.05,40.12,40.01,40.1,81175.0,34.4313,34.4915,34.397,34.4743,81175.0
2018-12-28 10:45:00,40.09,40.12,39.98,40.07,90320.0,34.4657,34.4915,34.3712,34.4485,90320.0
2018-12-28 10:50:00,40.08,40.17,40.05,40.09,69133.0,34.4571,34.5345,34.4313,34.4657,69133.0
2018-12-28 10:55:00,40.09,40.12,40.0,40.0,52792.0,34.4657,34.4915,34.3884,34.3884,52792.0
2018-12-28 11:00:00,40.01,40.02,39.9,39.93,64327.0,34.397,34.4056,34.3024,34.3282,64327.0
2018-12-28 11:05:00,39.93,40.0,39.89,39.98,97451.0,34.3282,34.3884,34.2938,34.3712,97451.0
2018-12-28 11:10:00,39.97,40.02,39.88,39.89,67259.0,34.3626,34.4056,34.2852,34.2938,67259.0
2018-12-28 11:15:00,39.89,39.97,39.84,39.87,142961.0,34.2938,34.3626,34.2508,34.2766,142961.0
2018-12-28 11:20:00,39.88,39.92,39.81,39.88,67728.0,34.2852,34.3196,34.225,34.2852,67728.0
2018-12-28 11:25:00,39.88,40.02,39.86,40.01,67523.0,34.2852,34.4056,34.268,34.397,67523.0
2018-12-28 11:30:00,40.0,40.01,39.92,39.97,64852.0,34.3884,34.397,34.3196,34.3626,64852.0
2018-12-28 11:35:00,39.99,40.12,39.95,40.11,66478.0,34.3798,34.4915,34.3454,34.4829,66478.0
2018-12-28 11:40:00,40.1,40.1,40.03,40.04,36000.0,34.4743,34.4743,34.4142,34.4227,36000.0
2018-12-28 11:45:00,40.04,40.07,39.98,40.02,37954.0,34.4227,34.4485,34.3712,34.4056,37954.0
2018-12-28 11:50:00,40.02,40.08,39.99,40.05,43690.0,34.4056,34.4571,34.3798,34.4313,43690.0
2018-12-28 11:55:00,40.04,40.08,40.01,40.05,32743.0,34.4227,34.4571,34.397,34.4313,32743.0
2018-12-28 12:00:00,40.05,40.14,40.04,40.13,46942.0,34.4313,34.5087,34.4227,34.5001,46942.0
2018-12-28 12:05:00,40.12,40.17,40.1,40.13,42853.0,34.4915,34.5345,34.4743,34.5001,42853.0
2018-12-28 12:10:00,40.14,40.15,40.05,40.09,34062.0,34.5087,34.5173,34.4313,34.4657,34062.0
2018-12-28 12:15:00,40.08,40.09,40.0,40.03,35836.0,34.4571,34.4657,34.3884,34.4142,35836.0
2018-12-28 12:20:00,40.03,40.1,40.01,40.06,55789.0,34.4142,34.4743,34.397,34.4399,55789.0
2018-12-28 12:25:00,40.06,40.08,39.99,40.04,39918.0,34.4399,34.4571,34.3798,34.4227,39918.0
2018-12-28 12:30:00,40.05,40.09,40.04,40.09,29330.0,34.4313,34.4657,34.4227,34.4657,29330.0
2018-12-28 12:35:00,40.08,40.11,40.05,40.1,48109.0,34.4571,34.4829,34.4313,34.4743,48109.0
2018-12-28 12:40:00,40.11,40.15,40.07,40.11,32790.0,34.4829,34.5173,34.4485,34.4829,32790.0
2018-12-28 12:45:00,40.11,40.12,40.04,40.05,45081.0,34.4829,34.4915,34.4227,34.4313,45081.0
2018-12-28 12:50:00,40.05,40.06,39.98,40.05,38688.0,34.4313,34.4399,34.3712,34.4313,38688.0
2018-12-28 12:55:00,40.05,40.05,39.95,39.96,28541.0,34.4313,34.4313,34.3454,34.354,28541.0
2018-12-28 13:00:00,39.95,40.0,39.92,39.95,40488.0,34.3454,34.3884,34.3196,34.3454,40488.0
2018-12-28 13:05:00,39.95,40.0,39.9,40.0,32005.0,34.3454,34.3884,34.3024,34.3884,32005.0
2018-12-28 13:10:00,40.01,40.06,39.98,40.02,30112.0,34.397,34.4399,34.3712,34.4056,30112.0
2018-12-28 13:15:00,40.02,40.04,39.95,39.95,35877.0,34.4056,34.4227,34.3454,34.3454,35877.0
2018-12-28 13:20:00,39.95,39.96,39.85,39.85,34800.0,34.3454,34.354,34.2594,34.2594,34800.0
2018-12-28 13:25:00,39.85,39.9,39.84,39.88,53035.0,34.2594,34.3024,34.2508,34.2852,53035.0
2018-12-28 13:30:00,39.88,39.89,39.8,39.85,59457.0,34.2852,34.2938,34.2164,34.2594,59457.0
2018-12-28 13:35:00,39.85,39.93,39.85,39.9,32342.0,34.2594,34.3282,34.2594,34.3024,32342.0
2018-12-28 13:40:00,39.9,39.93,39.87,39.87,36132.0,34.3024,34.3282,34.2766,34.2766,36132.0
2018-12-28 13:45:00,39.86,39.99,39.86,39.98,31095.0,34.268,34.3798,34.268,34.3712,31095.0
2018-12-28 13:50:00,39.99,40.04,39.95,39.97,32961.0,34.3798,34.4227,34.3454,34.3626,32961.0
2018-12-28 13:55:00,39.98,40.04,39.97,40.0,27989.0,34.3712,34.4227,34.3626,34.3884,27989.0
2018-12-28 14:00:00,40.0,40.1,40.0,40.09,57951.0,34.3884,34.4743,34.3884,34.4657,57951.0
2018-12-28 14:05:00,40.1,40.18,40.1,40.17,60742.0,34.4743,34.5431,34.4743,34.5345,60742.0
2018-12-28 14:10:00,40.16,40.24,40.14,40.23,49001.0,34.5259,34.5947,34.5087,34.5861,49001.0
2018-12-28 14:15:00,40.24,40.29,40.17,40.18,53410.0,34.5947,34.6377,34.5345,34.5431,53410.0
2018-12-28 14:20:00,40.18,40.22,40.08,40.14,54894.0,34.5431,34.5775,34.4571,34.5087,54894.0
2018-12-28 14:25:00,40.14,40.16,40.08,40.08,44601.0,34.5087,34.5259,34.4571,34.4571,44601.0
2018-12-28 14:30:00,40.09,40.17,40.09,40.16,43539.0,34.4657,34.5345,34.4657,34.5259,43539.0
2018-12-28 14:35:00,40.17,40.28,40.16,40.28,57692.0,34.5345,34.6291,34.5259,34.6291,57692.0
2018-12-28 14:40:00,40.27,40.31,40.25,40.28,53755.0,34.6205,34.6549,34.6033,34.6291,53755.0
2018-12-28 14:45:00,40.29,40.35,40.22,40.33,71261.0,34.6377,34.6893,34.5775,34.6721,71261.0
2018-12-28 14:50:00,40.32,40.37,40.3,40.35,78320.0,34.6635,34.7065,34.6463,34.6893,78320.0
2018-12-28 14:55:00,40.36,40.36,40.27,40.29,86522.0,34.6979,34.6979,34.6205,34.6377,86522.0
2018-12-28 15:00:00,40.29,40.32,40.19,40.22,75024.0,34.6377,34.6635,34.5517,34.5775,75024.0
2018-12-28 15:05:00,40.21,40.22,40.09,40.15,74500.0,34.5689,34.5775,34.4657,34.5173,74500.0
2018-12-28 15:10:00,40.15,40.23,40.05,40.22,81168.0,34.5173,34.5861,34.4313,34.5775,81168.0
2018-12-28 15:15:00,40.22,40.23,40.1,40.1,71554.0,34.5775,34.5861,34.4743,34.4743,71554.0
2018-12-28 15:20:00,40.1,40.1,39.99,40.01,97600.0,34.4743,34.4743,34.3798,34.397,97600.0
2018-12-28 15:25:00,40.01,40.03,39.79,39.85,138056.0,34.397,34.4142,34.2078,34.2594,138056.0
2018-12-28 15:30:00,39.85,39.87,39.75,39.8,156248.0,34.2594,34.2766,34.1734,34.2164,156248.0
2018-12-28 15:35:00,39.79,39.87,39.77,39.78,134149.0,34.2078,34.2766,34.1906,34.1992,134149.0
2018-12-28 15:40:00,39.78,39.84,39.74,39.75,150671.0,34.1992,34.2508,34.1648,34.1734,150671.0
2018-12-28 15:45:00,39.75,39.8,39.73,39.8,157728.0,34.1734,34.2164,34.1562,34.2164,157728.0
2018-12-28 15:50:00,39.79,39.87,39.74,39.76,157260.0,34.2078,34.2766,34.1648,34.182,157260.0
2018-12-28 15:55:00,39.75,39.94,39.75,39.9,358958.0,34.1734,34.3368,34.1734,34.3024,358958.0
2018-12-31 09:30:00,40.03,40.1,39.84,39.91,149950.0,34.4142,34.4743,34.2508,34.311,149950.0
2018-12-31 09:35:00,39.9,39.91,39.78,39.84,62811.0,34.3024,34.311,34.1992,34.2508,62811.0
2018-12-31 09:40:00,39.85,39.96,39.85,39.95,63310.0,34.2594,34.354,34.2594,34.3454,63310.0
2018-12-31 09:45:00,39.95,39.97,39.9,39.93,84144.0,34.3454,34.3626,34.3024,34.3282,84144.0
2018-12-31 09:50:00,39.94,39.99,39.89,39.94,109453.0,34.3368,34.3798,34.2938,34.3368,109453.0
2018-12-31 09:55:00,39.93,40.01,39.93,39.99,93127.0,34.3282,34.397,34.3282,34.3798,93127.0
2018-12-31 10:00:00,39.99,40.1,39.99,40.07,71493.0,34.3798,34.4743,34.3798,34.4485,71493.0
2018-12-31 10:05:00,40.06,40.12,40.05,40.11,58702.0,34.4399,34.4915,34.4313,34.4829,58702.0
2018-12-31 10:10:00,40.1,40.15,40.09,40.11,70538.0,34.4743,34.5173,34.4657,34.4829,70538.0
2018-12-31 10:15:00,40.11,40.18,40.1,40.15,36184.0,34.4829,34.5431,34.4743,34.5173,36184.0
2018-12-31 10:20:00,40.15,40.16,40.1,40.13,45352.0,34.5173,34.5259,34.4743,34.5001,45352.0
2018-12-31 10:25:00,40.13,40.15,40.07,40.12,61197.0,34.5001,34.5173,34.4485,34.4915,61197.0
2018-12-31 10:30:00,40.12,40.13,40.0,40.05,47802.0,34.4915,34.5001,34.3884,34.4313,47802.0
2018-12-31 10:35:00,40.04,40.12,40.04,40.05,42823.0,34.4227,34.4915,34.4227,34.4313,42823.0
2018-12-31 10:40:00,40.04,40.05,39.93,39.96,61741.0,34.4227,34.4313,34.3282,34.354,61741.0
2018-12-31 10:45:00,39.95,39.97,39.92,39.94,40003.0,34.3454,34.3626,34.3196,34.3368,40003.0
2018-12-31 10:50:00,39.94,39.94,39.86,39.87,96423.0,34.3368,34.3368,34.268,34.2766,96423.0
2018-12-31 10:55:00,39.87,39.88,39.8,39.88,163465.0,34.2766,34.2852,34.2164,34.2852,163465.0
2018-12-31 11:00:00,39.88,39.94,39.84,39.93,46506.0,34.2852,34.3368,34.2508,34.3282,46506.0
2018-12-31 11:05:00,39.93,39.96,39.82,39.82,53280.0,34.3282,34.354,34.2336,34.2336,53280.0
2018-12-31 11:10:00,39.82,39.84,39.77,39.81,53296.0,34.2336,34.2508,34.1906,34.225,53296.0
2018-12-31 11:15:00,39.81,39.82,39.76,39.78,41439.0,34.225,34.2336,34.182,34.1992,41439.0
2018-12-31 11:20:00,39.79,39.79,39.73,39.76,54060.0,34.2078,34.2078,34.1562,34.182,54060.0
2018-12-31 11:25:00,39.75,39.84,39.73,39.83,40470.0,34.1734,34.2508,34.1562,34.2422,40470.0
2018-12-31 11:30:00,39.82,39.82,39.65,39.69,43784.0,34.2336,34.2336,34.0875,34.1218,43784.0
2018-12-31 11:35:00,39.68,39.79,39.64,39.75,62432.0,34.1133,34.2078,34.0789,34.1734,62432.0
2018-12-31 11:40:00,39.75,39.76,39.66,39.68,42257.0,34.1734,34.182,34.0961,34.1133,42257.0
2018-12-31 11:45:00,39.67,39.75,39.64,39.75,45613.0,34.1047,34.1734,34.0789,34.1734,45613.0
2018-12-31 11:50:00,39.74,39.75,39.71,39.73,41012.0,34.1648,34.1734,34.139,34.1562,41012.0
2018-12-31 11:55:00,39.74,39.78,39.71,39.76,46086.0,34.1648,34.1992,34.139,34.182,46086.0
2018-12-31 12:00:00,39.76,39.78,39.74,39.75,50302.0,34.182,34.1992,34.1648,34.1734,50302.0
2018-12-31 12:05:00,39.75,39.78,39.72,39.75,39535.0,34.1734,34.1992,34.1476,34.1734,39535.0
2018-12-31 12:10:00,39.74,39.75,39.65,39.66,61375.0,34.1648,34.1734,34.0875,34.0961,61375.0
2018-12-31 12:15:00,39.66,39.66,39.62,39.62,48834.0,34.0961,34.0961,34.0617,34.0617,48834.0
2018-12-31 12:20:00,39.62,39.76,39.62,39.74,34957.0,34.0617,34.182,34.0617,34.1648,34957.0
2018-12-31 12:25:00,39.74,39.79,39.73,39.79,50036.0,34.1648,34.2078,34.1562,34.2078,50036.0
2018-12-31 12:30:00,39.79,39.82,39.77,39.79,86598.0,34.2078,34.2336,34.1906,34.2078,86598.0
2018-12-31 12:35:00,39.78,39.82,39.77,39.77,105523.0,34.1992,34.2336,34.1906,34.1906,105523.0
2018-12-31 12:40:00,39.77,39.82,39.76,39.8,29308.0,34.1906,34.2336,34.182,34.2164,29308.0
2018-12-31 12:45:00,39.8,39.87,39.79,39.85,25397.0,34.2164,34.2766,34.2078,34.2594,25397.0
2018-12-31 12:50:00,39.85,39.85,39.8,39.84,30311.0,34.2594,34.2594,34.2164,34.2508,30311.0
2018-12-31 12:55:00,39.84,39.86,39.82,39.85,38904.0,34.2508,34.268,34.2336,34.2594,38904.0
2018-12-31 13:00:00,39.85,39.86,39.81,39.84,71317.0,34.2594,34.268,34.225,34.2508,71317.0
2018-12-31 13:05:00,39.84,39.89,39.83,39.86,53590.0,34.2508,34.2938,34.2422,34.268,53590.0
2018-12-31 13:10:00,39.85,39.89,39.82,39.86,39515.0,34.2594,34.2938,34.2336,34.268,39515.0
2018-12-31 13:15:00,39.86,39.94,39.86,39.92,42996.0,34.268,34.3368,34.268,34.3196,42996.0
2018-12-31 13:20:00,39.92,39.99,39.92,39.99,29881.0,34.3196,34.3798,34.3196,34.3798,29881.0
2018-12-31 13:25:00,39.98,40.0,39.96,39.98,47204.0,34.3712,34.3884,34.354,34.3712,47204.0
2018-12-31 13:30:00,39.98,39.99,39.92,39.94,73806.0,34.3712,34.3798,34.3196,34.3368,73806.0
2018-12-31 13:35:00,39.94,39.97,39.89,39.91,30524.0,34.3368,34.3626,34.2938,34.311,30524.0
2018-12-31 13:40:00,39.91,39.96,39.91,39.93,46738.0,34.311,34.354,34.311,34.3282,46738.0
2018-12-31 13:45:00,39.92,39.94,39.9,39.93,49705.0,34.3196,34.3368,34.3024,34.3282,49705.0
2018-12-31 13:50:00,39.93,39.95,39.9,39.92,28729.0,34.3282,34.3454,34.3024,34.3196,28729.0
2018-12-31 13:55:00,39.92,39.93,39.88,39.89,75558.0,34.3196,34.3282,34.2852,34.2938,75558.0
2018-12-31 14:00:00,39.89,39.89,39.82,39.83,45243.0,34.2938,34.2938,34.2336,34.2422,45243.0
2018-12-31 14:05:00,39.83,39.85,39.78,39.79,78739.0,34.2422,34.2594,34.1992,34.2078,78739.0
2018-12-31 14:10:00,39.79,39.79,39.73,39.75,57191.0,34.2078,34.2078,34.1562,34.1734,57191.0
2018-12-31 14:15:00,39.76,39.81,39.71,39.81,152570.0,34.182,34.225,34.139,34.225,152570.0
2018-12-31 14:20:00,39.8,39.81,39.65,39.71,84349.0,34.2164,34.225,34.0875,34.139,84349.0
2018-12-31 14:25:00,39.71,39.75,39.67,39.68,42131.0,34.139,34.1734,34.1047,34.1133,42131.0
2018-12-31 14:30:00,39.68,39.77,39.67,39.73,62731.0,34.1133,34.1906,34.1047,34.1562,62731.0
2018-12-31 14:35:00,39.73,39.78,39.7,39.77,55843.0,34.1562,34.1992,34.1304,34.1906,55843.0
2018-12-31 14:40:00,39.77,39.8,39.74,39.79,53474.0,34.1906,34.2164,34.1648,34.2078,53474.0
2018-12-31 14:45:00,39.79,39.86,39.77,39.84,71341.0,34.2078,34.268,34.1906,34.2508,71341.0
2018-12-31 14:50:00,39.85,39.94,39.85,39.89,42794.0,34.2594,34.3368,34.2594,34.2938,42794.0
2018-12-31 14:55:00,39.88,39.91,39.82,39.82,67634.0,34.2852,34.311,34.2336,34.2336,67634.0
2018-12-31 15:00:00,39.81,39.92,39.81,39.87,81216.0,34.225,34.3196,34.225,34.2766,81216.0
2018-12-31 15:05:00,39.87,39.9,39.83,39.84,64359.0,34.2766,34.3024,34.2422,34.2508,64359.0
2018-12-31 15:10:00,39.83,39.88,39.81,39.84,48743.0,34.2422,34.2852,34.225,34.2508,48743.0
2018-12-31 15:15:00,39.83,39.86,39.78,39.85,58377.0,34.2422,34.268,34.1992,34.2594,58377.0
2018-12-31 15:20:00,39.85,39.89,39.79,39.8,53056.0,34.2594,34.2938,34.2078,34.2164,53056.0
2018-12-31 15:25:00,39.8,39.89,39.79,39.83,65342.0,34.2164,34.2938,34.2078,34.2422,65342.0
2018-12-31 15:30:00,39.84,39.94,39.84,39.92,70584.0,34.2508,34.3368,34.2508,34.3196,70584.0
2018-12-31 15:35:00,39.92,39.92,39.89,39.92,88186.0,34.3196,34.3196,34.2938,34.3196,88186.0
2018-12-31 15:40:00,39.91,39.99,39.9,39.97,96851.0,34.311,34.3798,34.3024,34.3626,96851.0
2018-12-31 15:45:00,39.97,40.01,39.87,39.9,92997.0,34.3626,34.397,34.2766,34.3024,92997.0
2018-12-31 15:50:00,39.9,39.95,39.83,39.86,130209.0,34.3024,34.3454,34.2422,34.268,130209.0
2018-12-31 15:55:00,39.86,40.04,39.82,40.03,938424.0,34.268,34.4227,34.2336,34.4142,938424.0
2019-01-02 09:30:00,39.65,39.93,39.6,39.64,263565.0,34.0875,34.3282,34.0445,34.0789,263565.0
2019-01-02 09:35:00,39.64,39.73,39.46,39.65,114086.0,34.0789,34.1562,33.9241,34.0875,114086.0
2019-01-02 09:40:00,39.66,39.78,39.64,39.73,83071.0,34.0961,34.1992,34.0789,34.1562,83071.0
2019-01-02 09:45:00,39.73,39.86,39.69,39.83,98094.0,34.1562,34.268,34.1218,34.2422,98094.0
2019-01-02 09:50:00,39.84,39.92,39.8,39.8,89752.0,34.2508,34.3196,34.2164,34.2164,89752.0
2019-01-02 09:55:00,39.8,39.9,39.78,39.9,91136.0,34.2164,34.3024,34.1992,34.3024,91136.0
2019-01-02 10:00:00,39.89,39.9,39.76,39.76,56379.0,34.2938,34.3024,34.182,34.182,56379.0
2019-01-02 10:05:00,39.77,39.96,39.77,39.95,50457.0,34.1906,34.354,34.1906,34.3454,50457.0
2019-01-02 10:10:00,39.96,39.97,39.87,39.92,52089.0,34.354,34.3626,34.2766,34.3196,52089.0
2019-01-02 10:15:00,39.93,39.93,39.82,39.87,50156.0,34.3282,34.3282,34.2336,34.2766,50156.0
2019-01-02 10:20:00,39.87,39.91,39.83,39.84,47765.0,34.2766,34.311,34.2422,34.2508,47765.0
2019-01-02 10:25:00,39.83,39.88,39.7,39.7,46438.0,34.2422,34.2852,34.1304,34.1304,46438.0
2019-01-02 10:30:00,39.7,39.73,39.65,39.67,60621.0,34.1304,34.1562,34.0875,34.1047,60621.0
2019-01-02 10:35:00,39.68,39.72,39.67,39.69,35900.0,34.1133,34.1476,34.1047,34.1218,35900.0
2019-01-02 10:40:00,39.7,39.87,39.7,39.85,46472.0,34.1304,34.2766,34.1304,34.2594,46472.0
2019-01-02 10:45:00,39.86,39.89,39.8,39.81,43836.0,34.268,34.2938,34.2164,34.225,43836.0
2019-01-02 10:50:00,39.81,39.92,39.79,39.9,84214.0,34.225,34.3196,34.2078,34.3024,84214.0
2019-01-02 10:55:00,39.89,39.94,39.86,39.87,43561.0,34.2938,34.3368,34.268,34.2766,43561.0
2019-01-02 11:00:00,39.87,39.9,39.83,39.89,42552.0,34.2766,34.3024,34.2422,34.2938,42552.0
2019-01-02 11:05:00,39.91,39.97,39.9,39.91,54627.0,34.311,34.3626,34.3024,34.311,54627.0
2019-01-02 11:10:00,39.91,40.0,39.91,39.99,34297.0,34.311,34.3884,34.311,34.3798,34297.0
2019-01-02 11:15:00,40.0,40.04,39.96,40.03,54426.0,34.3884,34.4227,34.354,34.4142,54426.0
2019-01-02 11:20:00,40.02,40.08,39.99,40.01,210904.0,34.4056,34.4571,34.3798,34.397,210904.0
2019-01-02 11:25:00,40.01,40.02,39.94,39.95,63512.0,34.397,34.4056,34.3368,34.3454,63512.0
2019-01-02 11:30:00,39.94,39.97,39.89,39.97,61423.0,34.3368,34.3626,34.2938,34.3626,61423.0
2019-01-02 11:35:00,39.97,39.97,39.86,39.91,81603.0,34.3626,34.3626,34.268,34.311,81603.0
2019-01-02 11:40:00,39.91,40.01,39.9,39.97,33442.0,34.311,34.397,34.3024,34.3626,33442.0
2019-01-02 11:45:00,39.98,40.04,39.97,40.01,48603.0,34.3712,34.4227,34.3626,34.397,48603.0
2019-01-02 11:50:00,40.0,40.0,39.87,39.87,42970.0,34.3884,34.3884,34.2766,34.2766,42970.0
2019-01-02 11:55:00,39.87,39.94,39.86,39.89,31310.0,34.2766,34.3368,34.268,34.2938,31310.0
2019-01-02 12:00:00,39.88,39.9,39.85,39.86,57097.0,34.2852,34.3024,34.2594,34.268,57097.0
2019-01-02 12:05:00,39.86,39.9,39.81,39.87,77971.0,34.268,34.3024,34.225,34.2766,77971.0
2019-01-02 12:10:00,39.86,39.92,39.86,39.92,52049.0,34.268,34.3196,34.268,34.3196,52049.0
2019-01-02 12:15:00,39.91,39.92,39.87,39.89,43066.0,34.311,34.3196,34.2766,34.2938,43066.0
2019-01-02 12:20:00,39.9,39.95,39.89,39.91,79253.0,34.3024,34.3454,34.2938,34.311,79253.0
2019-01-02 12:25:00,39.91,39.92,39.89,39.9,29811.0,34.311,34.3196,34.2938,34.3024,29811.0
2019-01-02 12:30:00,39.9,39.92,39.88,39.9,49733.0,34.3024,34.3196,34.2852,34.3024,49733.0
2019-01-02 12:35:00,39.91,40.05,39.89,40.04,71814.0,34.311,34.4313,34.2938,34.4227,71814.0
2019-01-02 12:40:00,40.04,40.04,39.99,40.0,47088.0,34.4227,34.4227,34.3798,34.3884,47088.0
2019-01-02 12:45:00,40.01,40.02,39.97,40.0,47784.0,34.397,34.4056,34.3626,34.3884,47784.0
2019-01-02 12:50:00,40.0,40.02,39.99,40.02,17009.0,34.3884,34.4056,34.3798,34.4056,17009.0
2019-01-02 12:55:00,40.02,40.09,40.01,40.06,28978.0,34.4056,34.4657,34.397,34.4399,28978.0
2019-01-02 13:00:00,40.06,40.07,40.02,40.04,29007.0,34.4399,34.4485,34.4056,34.4227,29007.0
2019-01-02 13:05:00,40.04,40.12,40.03,40.12,40697.0,34.4227,34.4915,34.4142,34.4915,40697.0
2019-01-02 13:10:00,40.12,40.13,40.06,40.09,33132.0,34.4915,34.5001,34.4399,34.4657,33132.0
2019-01-02 13:15:00,40.09,40.11,40.08,40.09,31884.0,34.4657,34.4829,34.4571,34.4657,31884.0
2019-01-02 13:20:00,40.09,40.1,40.07,40.09,45479.0,34.4657,34.4743,34.4485,34.4657,45479.0
2019-01-02 13:25:00,40.08,40.13,40.07,40.09,38871.0,34.4571,34.5001,34.4485,34.4657,38871.0
2019-01-02 13:30:00,40.09,40.12,40.07,40.09,40753.0,34.4657,34.4915,34.4485,34.4657,40753.0
2019-01-02 13:35:00,40.08,40.09,40.02,40.04,37549.0,34.4571,34.4657,34.4056,34.4227,37549.0
2019-01-02 13:40:00,40.05,40.08,40.04,40.05,37744.0,34.4313,34.4571,34.4227,34.4313,37744.0
2019-01-02 13:45:00,40.04,40.07,40.03,40.06,22652.0,34.4227,34.4485,34.4142,34.4399,22652.0
2019-01-02 13:50:00,40.05,40.09,40.03,40.08,37996.0,34.4313,34.4657,34.4142,34.4571,37996.0
2019-01-02 13:55:00,40.08,40.13,40.07,40.12,30397.0,34.4571,34.5001,34.4485,34.4915,30397.0
2019-01-02 14:00:00,40.13,40.13,40.03,40.07,60321.0,34.5001,34.5001,34.4142,34.4485,60321.0
2019-01-02 14:05:00,40.07,40.08,39.98,40.0,76666.0,34.4485,34.4571,34.3712,34.3884,76666.0
2019-01-02 14:10:00,40.0,40.01,39.94,39.99,55762.0,34.3884,34.397,34.3368,34.3798,55762.0
2019-01-02 14:15:00,39.99,40.0,39.96,39.98,60446.0,34.3798,34.3884,34.354,34.3712,60446.0
2019-01-02 14:20:00,39.98,40.04,39.96,40.04,94064.0,34.3712,34.4227,34.354,34.4227,94064.0
2019-01-02 14:25:00,40.04,40.05,39.99,40.0,56009.0,34.4227,34.4313,34.3798,34.3884,56009.0
2019-01-02 14:30:00,40.0,40.08,39.99,40.05,92964.0,34.3884,34.4571,34.3798,34.4313,92964.0
2019-01-02 14:35:00,40.05,40.05,40.0,40.0,30175.0,34.4313,34.4313,34.3884,34.3884,30175.0
2019-01-02 14:40:00,40.01,40.01,39.92,39.95,62559.0,34.397,34.397,34.3196,34.3454,62559.0
2019-01-02 14:45:00,39.95,40.0,39.93,40.0,52801.0,34.3454,34.3884,34.3282,34.3884,52801.0
2019-01-02 14:50:00,40.0,40.01,39.98,40.0,63510.0,34.3884,34.397,34.3712,34.3884,63510.0
2019-01-02 14:55:00,40.0,40.0,39.91,39.91,78254.0,34.3884,34.3884,34.311,34.311,78254.0
2019-01-02 15:00:00,39.91,39.94,39.86,39.87,86764.0,34.311,34.3368,34.268,34.2766,86764.0
2019-01-02 15:05:00,39.87,39.87,39.81,39.83,63369.0,34.2766,34.2766,34.225,34.2422,63369.0
2019-01-02 15:10:00,39.83,39.86,39.77,39.86,75808.0,34.2422,34.268,34.1906,34.268,75808.0
2019-01-02 15:15:00,39.86,39.87,39.74,39.77,100953.0,34.268,34.2766,34.1648,34.1906,100953.0
2019-01-02 15:20:00,39.76,39.93,39.75,39.93,183867.0,34.182,34.3282,34.1734,34.3282,183867.0
2019-01-02 15:25:00,39.92,39.94,39.84,39.88,123394.0,34.3196,34.3368,34.2508,34.2852,123394.0
2019-01-02 15:30:00,39.88,39.89,39.73,39.75,143406.0,34.2852,34.2938,34.1562,34.1734,143406.0
2019-01-02 15:35:00,39.75,39.77,39.68,39.68,93781.0,34.1734,34.1906,34.1133,34.1133,93781.0
2019-01-02 15:40:00,39.68,39.73,39.66,39.67,130488.0,34.1133,34.1562,34.0961,34.1047,130488.0
2019-01-02 15:45:00,39.68,39.76,39.66,39.73,141009.0,34.1133,34.182,34.0961,34.1562,141009.0
2019-01-02 15:50:00,39.73,39.83,39.72,39.82,100001.0,34.1562,34.2422,34.1476,34.2336,100001.0
2019-01-02 15:55:00,39.82,39.92,39.82,39.88,271339.0,34.2336,34.3196,34.2336,34.2852,271339.0
2019-01-03 09:30:00,39.73,39.88,39.59,39.8,159342.0,34.1562,34.2852,34.0359,34.2164,159342.0
2019-01-03 09:35:00,39.8,39.94,39.78,39.9,122785.0,34.2164,34.3368,34.1992,34.3024,122785.0
2019-01-03 09:40:00,39.9,39.97,39.84,39.93,91571.0,34.3024,34.3626,34.2508,34.3282,91571.0
2019-01-03 09:45:00,39.93,40.0,39.9,39.97,120533.0,34.3282,34.3884,34.3024,34.3626,120533.0
2019-01-03 09:50:00,39.98,40.04,39.93,39.95,57251.0,34.3712,34.4227,34.3282,34.3454,57251.0
2019-01-03 09:55:00,39.94,39.99,39.86,39.94,67817.0,34.3368,34.3798,34.268,34.3368,67817.0
2019-01-03 10:00:00,39.94,39.94,39.79,39.82,90642.0,34.3368,34.3368,34.2078,34.2336,90642.0
2019-01-03 10:05:00,39.82,39.89,39.8,39.86,48110.0,34.2336,34.2938,34.2164,34.268,48110.0
2019-01-03 10:10:00,39.87,39.87,39.74,39.75,58698.0,34.2766,34.2766,34.1648,34.1734,58698.0
2019-01-03 10:15:00,39.75,39.79,39.68,39.79,58951.0,34.1734,34.2078,34.1133,34.2078,58951.0
2019-01-03 10:20:00,39.79,39.86,39.74,39.82,63985.0,34.2078,34.268,34.1648,34.2336,63985.0
2019-01-03 10:25:00,39.81,39.91,39.79,39.9,256079.0,34.225,34.311,34.2078,34.3024,256079.0
2019-01-03 10:30:00,39.9,39.9,39.83,39.86,85474.0,34.3024,34.3024,34.2422,34.268,85474.0
2019-01-03 10:35:00,39.86,39.86,39.69,39.73,80395.0,34.268,34.268,34.1218,34.1562,80395.0
2019-01-03 10:40:00,39.73,39.79,39.7,39.71,60885.0,34.1562,34.2078,34.1304,34.139,60885.0
2019-01-03 10:45:00,39.7,39.81,39.7,39.75,37877.0,34.1304,34.225,34.1304,34.1734,37877.0
2019-01-03 10:50:00,39.75,39.81,39.74,39.77,47814.0,34.1734,34.225,34.1648,34.1906,47814.0
2019-01-03 10:55:00,39.78,39.88,39.78,39.85,40488.0,34.1992,34.2852,34.1992,34.2594,40488.0
2019-01-03 11:00:00,39.85,39.86,39.76,39.83,60914.0,34.2594,34.268,34.182,34.2422,60914.0
2019-01-03 11:05:00,39.84,39.84,39.73,39.78,49235.0,34.2508,34.2508,34.1562,34.1992,49235.0
2019-01-03 11:10:00,39.78,39.94,39.78,39.89,80089.0,34.1992,34.3368,34.1992,34.2938,80089.0
2019-01-03 11:15:00,39.89,39.95,39.86,39.86,123580.0,34.2938,34.3454,34.268,34.268,123580.0
2019-01-03 11:20:00,39.86,39.89,39.84,39.86,80541.0,34.268,34.2938,34.2508,34.268,80541.0
2019-01-03 11:25:00,39.86,39.88,39.81,39.85,61273.0,34.268,34.2852,34.225,34.2594,61273.0
2019-01-03 11:30:00,39.85,39.86,39.79,39.83,56391.0,34.2594,34.268,34.2078,34.2422,56391.0
2019-01-03 11:35:00,39.84,40.07,39.84,40.07,104050.0,34.2508,34.4485,34.2508,34.4485,104050.0
2019-01-03 11:40:00,40.08,40.17,40.05,40.08,68647.0,34.4571,34.5345,34.4313,34.4571,68647.0
2019-01-03 11:45:00,40.08,40.1,40.02,40.07,46911.0,34.4571,34.4743,34.4056,34.4485,46911.0
2019-01-03 11:50:00,40.07,40.12,40.04,40.07,63633.0,34.4485,34.4915,34.4227,34.4485,63633.0
2019-01-03 11:55:00,40.06,40.09,40.04,40.07,43313.0,34.4399,34.4657,34.4227,34.4485,43313.0
2019-01-03 12:00:00,40.07,40.09,39.98,40.01,78423.0,34.4485,34.4657,34.3712,34.397,78423.0
2019-01-03 12:05:00,40.02,40.04,39.99,40.02,34606.0,34.4056,34.4227,34.3798,34.4056,34606.0
2019-01-03 12:10:00,40.01,40.12,40.01,40.09,27335.0,34.397,34.4915,34.397,34.4657,27335.0
2019-01-03 12:15:00,40.09,40.13,39.99,40.01,41826.0,34.4657,34.5001,34.3798,34.397,41826.0
2019-01-03 12:20:00,40.01,40.11,40.01,40.09,28456.0,34.397,34.4829,34.397,34.4657,28456.0
2019-01-03 12:25:00,40.09,40.1,39.98,40.01,66801.0,34.4657,34.4743,34.3712,34.397,66801.0
2019-01-03 12:30:00,40.0,40.09,40.0,40.04,62008.0,34.3884,34.4657,34.3884,34.4227,62008.0
2019-01-03 12:35:00,40.04,40.04,39.91,39.94,50748.0,34.4227,34.4227,34.311,34.3368,50748.0
2019-01-03 12:40:00,39.94,39.97,39.9,39.93,48456.0,34.3368,34.3626,34.3024,34.3282,48456.0
2019-01-03 12:45:00,39.93,40.01,39.92,39.96,38416.0,34.3282,34.397,34.3196,34.354,38416.0
2019-01-03 12:50:00,39.95,40.03,39.93,40.03,45556.0,34.3454,34.4142,34.3282,34.4142,45556.0
2019-01-03 12:55:00,40.03,40.07,40.0,40.03,131652.0,34.4142,34.4485,34.3884,34.4142,131652.0
2019-01-03 13:00:00,40.03,40.08,39.96,39.97,136806.0,34.4142,34.4571,34.354,34.3626,136806.0
2019-01-03 13:05:00,39.97,40.01,39.91,39.96,31987.0,34.3626,34.397,34.311,34.354,31987.0
2019-01-03 13:10:00,39.96,40.01,39.94,39.98,43676.0,34.354,34.397,34.3368,34.3712,43676.0
2019-01-03 13:15:00,39.98,39.98,39.72,39.78,97559.0,34.3712,34.3712,34.1476,34.1992,97559.0
2019-01-03 13:20:00,39.78,39.9,39.78,39.88,40701.0,34.1992,34.3024,34.1992,34.2852,40701.0
2019-01-03 13:25:00,39.88,39.95,39.88,39.95,40761.0,34.2852,34.3454,34.2852,34.3454,40761.0
2019-01-03 13:30:00,39.95,39.97,39.9,39.93,44399.0,34.3454,34.3626,34.3024,34.3282,44399.0
2019-01-03 13:35:00,39.94,40.01,39.91,40.01,64509.0,34.3368,34.397,34.311,34.397,64509.0
2019-01-03 13:40:00,40.0,40.05,39.96,40.02,63663.0,34.3884,34.4313,34.354,34.4056,63663.0
2019-01-03 13:45:00,40.02,40.03,39.96,39.98,37127.0,34.4056,34.4142,34.354,34.3712,37127.0
2019-01-03 13:50:00,39.98,39.98,39.86,39.87,71033.0,34.3712,34.3712,34.268,34.2766,71033.0
2019-01-03 13:55:00,39.87,39.92,39.85,39.91,49635.0,34.2766,34.3196,34.2594,34.311,49635.0
2019-01-03 14:00:00,39.91,39.96,39.9,39.91,56286.0,34.311,34.354,34.3024,34.311,56286.0
2019-01-03 14:05:00,39.91,39.98,39.91,39.96,45387.0,34.311,34.3712,34.311,34.354,45387.0
2019-01-03 14:10:00,39.97,40.02,39.95,39.96,51682.0,34.3626,34.4056,34.3454,34.354,51682.0
2019-01-03 14:15:00,39.97,40.03,39.91,40.0,54502.0,34.3626,34.4142,34.311,34.3884,54502.0
2019-01-03 14:20:00,40.0,40.0,39.92,39.96,55317.0,34.3884,34.3884,34.3196,34.354,55317.0
2019-01-03 14:25:00,39.96,40.06,39.93,40.05,47423.0,34.354,34.4399,34.3282,34.4313,47423.0
2019-01-03 14:30:00,40.05,40.11,39.99,40.02,60910.0,34.4313,34.4829,34.3798,34.4056,60910.0
2019-01-03 14:35:00,40.02,40.03,39.94,39.98,63432.0,34.4056,34.4142,34.3368,34.3712,63432.0
2019-01-03 14:40:00,39.98,40.01,39.93,39.97,73882.0,34.3712,34.397,34.3282,34.3626,73882.0
2019-01-03 14:45:00,39.96,39.97,39.87,39.89,72585.0,34.354,34.3626,34.2766,34.2938,72585.0
2019-01-03 14:50:00,39.89,39.93,39.89,39.91,56875.0,34.2938,34.3282,34.2938,34.311,56875.0
2019-01-03 14:55:00,39.92,39.92,39.82,39.88,67467.0,34.3196,34.3196,34.2336,34.2852,67467.0
2019-01-03 15:00:00,39.88,39.92,39.85,39.88,65748.0,34.2852,34.3196,34.2594,34.2852,65748.0
2019-01-03 15:05:00,39.88,39.93,39.86,39.9,63802.0,34.2852,34.3282,34.268,34.3024,63802.0
2019-01-03 15:10:00,39.89,39.93,39.84,39.85,91091.0,34.2938,34.3282,34.2508,34.2594,91091.0
2019-01-03 15:15:00,39.85,39.95,39.85,39.93,66663.0,34.2594,34.3454,34.2594,34.3282,66663.0
2019-01-03 15:20:00,39.92,39.96,39.87,39.87,87922.0,34.3196,34.354,34.2766,34.2766,87922.0
2019-01-03 15:25:00,39.87,39.94,39.84,39.89,69301.0,34.2766,34.3368,34.2508,34.2938,69301.0
2019-01-03 15:30:00,39.9,39.98,39.88,39.94,106829.0,34.3024,34.3712,34.2852,34.3368,106829.0
2019-01-03 15:35:00,39.94,39.95,39.86,39.88,138473.0,34.3368,34.3454,34.268,34.2852,138473.0
2019-01-03 15:40:00,39.88,39.91,39.83,39.89,93939.0,34.2852,34.311,34.2422,34.2938,93939.0
2019-01-03 15:45:00,39.89,39.95,39.88,39.88,78217.0,34.2938,34.3454,34.2852,34.2852,78217.0
2019-01-03 15:50:00,39.88,39.91,39.82,39.85,113110.0,34.2852,34.311,34.2336,34.2594,113110.0
2019-01-03 15:55:00,39.86,39.86,39.68,39.74,401082.0,34.268,34.268,34.1133,34.1648,401082.0
2019-01-04 09:30:00,40.09,40.15,39.96,40.02,210980.0,34.4657,34.5173,34.354,34.4056,210980.0
2019-01-04 09:35:00,40.03,40.24,40.01,40.22,80021.0,34.4142,34.5947,34.397,34.5775,80021.0
2019-01-04 09:40:00,40.23,40.25,40.14,40.2,92826.0,34.5861,34.6033,34.5087,34.5603,92826.0
2019-01-04 09:45:00,40.2,40.21,40.09,40.2,165854.0,34.5603,34.5689,34.4657,34.5603,165854.0
2019-01-04 09:50:00,40.21,40.33,40.19,40.27,58469.0,34.5689,34.6721,34.5517,34.6205,58469.0
2019-01-04 09:55:00,40.27,40.38,40.25,40.38,55995.0,34.6205,34.715,34.6033,34.715,55995.0
2019-01-04 10:00:00,40.38,40.41,40.36,40.39,51238.0,34.715,34.7408,34.6979,34.7236,51238.0
2019-01-04 10:05:00,40.38,40.42,40.36,40.4,54769.0,34.715,34.7494,34.6979,34.7322,54769.0
2019-01-04 10:10:00,40.4,40.41,40.29,40.29,46745.0,34.7322,34.7408,34.6377,34.6377,46745.0
2019-01-04 10:15:00,40.27,40.33,40.27,40.31,33238.0,34.6205,34.6721,34.6205,34.6549,33238.0
2019-01-04 10:20:00,40.3,40.53,40.22,40.5,124217.0,34.6463,34.844,34.5775,34.8182,124217.0
2019-01-04 10:25:00,40.49,40.63,40.49,40.62,79792.0,34.8096,34.93,34.8096,34.9214,79792.0
2019-01-04 10:30:00,40.62,40.69,40.52,40.52,173890.0,34.9214,34.9816,34.8354,34.8354,173890.0
2019-01-04 10:35:00,40.53,40.61,40.51,40.55,84430.0,34.844,34.9128,34.8268,34.8612,84430.0
2019-01-04 10:40:00,40.56,40.61,40.47,40.47,112656.0,34.8698,34.9128,34.7924,34.7924,112656.0
2019-01-04 10:45:00,40.47,40.54,40.46,40.48,48524.0,34.7924,34.8526,34.7838,34.801,48524.0
2019-01-04 10:50:00,40.49,40.56,40.49,40.52,38777.0,34.8096,34.8698,34.8096,34.8354,38777.0
2019-01-04 10:55:00,40.52,40.57,40.49,40.57,39623.0,34.8354,34.8784,34.8096,34.8784,39623.0
2019-01-04 11:00:00,40.58,40.67,40.56,40.65,49181.0,34.887,34.9644,34.8698,34.9472,49181.0
2019-01-04 11:05:00,40.66,40.7,40.64,40.68,55503.0,34.9558,34.9902,34.9386,34.973,55503.0
2019-01-04 11:10:00,40.69,40.72,40.61,40.62,45092.0,34.9816,35.0073,34.9128,34.9214,45092.0
2019-01-04 11:15:00,40.61,40.63,40.53,40.61,64676.0,34.9128,34.93,34.844,34.9128,64676.0
2019-01-04 11:20:00,40.61,40.63,40.55,40.59,69879.0,34.9128,34.93,34.8612,34.8956,69879.0
2019-01-04 11:25:00,40.6,40.6,40.5,40.55,54711.0,34.9042,34.9042,34.8182,34.8612,54711.0
2019-01-04 11:30:00,40.55,40.61,40.49,40.6,80163.0,34.8612,34.9128,34.8096,34.9042,80163.0
2019-01-04 11:35:00,40.6,40.64,40.57,40.61,55109.0,34.9042,34.9386,34.8784,34.9128,55109.0
2019-01-04 11:40:00,40.61,40.69,40.6,40.67,52939.0,34.9128,34.9816,34.9042,34.9644,52939.0
2019-01-04 11:45:00,40.68,40.77,40.66,40.76,84987.0,34.973,35.0503,34.9558,35.0417,84987.0
2019-01-04 11:50:00,40.76,40.79,40.74,40.77,131147.0,35.0417,35.0675,35.0245,35.0503,131147.0
2019-01-04 11:55:00,40.78,40.81,40.69,40.7,145528.0,35.0589,35.0847,34.9816,34.9902,145528.0
2019-01-04 12:00:00,40.71,40.72,40.57,40.62,72988.0,34.9988,35.0073,34.8784,34.9214,72988.0
2019-01-04 12:05:00,40.62,40.72,40.62,40.72,66796.0,34.9214,35.0073,34.9214,35.0073,66796.0
2019-01-04 12:10:00,40.71,40.79,40.7,40.78,71660.0,34.9988,35.0675,34.9902,35.0589,71660.0
2019-01-04 12:15:00,40.78,40.87,40.76,40.87,65735.0,35.0589,35.1363,35.0417,35.1363,65735.0
2019-01-04 12:20:00,40.87,40.88,40.84,40.85,38373.0,35.1363,35.1449,35.1105,35.1191,38373.0
2019-01-04 12:25:00,40.85,40.86,40.78,40.8,29795.0,35.1191,35.1277,35.0589,35.0761,29795.0
2019-01-04 12:30:00,40.8,40.82,40.78,40.8,39329.0,35.0761,35.0933,35.0589,35.0761,39329.0
2019-01-04 12:35:00,40.8,40.83,40.79,40.82,34275.0,35.0761,35.1019,35.0675,35.0933,34275.0
2019-01-04 12:40:00,40.82,40.89,40.82,40.88,41013.0,35.0933,35.1535,35.0933,35.1449,41013.0
2019-01-04 12:45:00,40.88,40.88,40.8,40.82,53172.0,35.1449,35.1449,35.0761,35.0933,53172.0
2019-01-04 12:50:00,40.81,40.82,40.77,40.77,34201.0,35.0847,35.0933,35.0503,35.0503,34201.0
2019-01-04 12:55:00,40.77,40.86,40.77,40.85,38832.0,35.0503,35.1277,35.0503,35.1191,38832.0
2019-01-04 13:00:00,40.85,40.9,40.85,40.9,48784.0,35.1191,35.1621,35.1191,35.1621,48784.0
2019-01-04 13:05:00,40.9,40.94,40.89,40.94,52825.0,35.1621,35.1965,35.1535,35.1965,52825.0
2019-01-04 13:10:00,40.93,40.94,40.85,40.85,48333.0,35.1879,35.1965,35.1191,35.1191,48333.0
2019-01-04 13:15:00,40.85,40.88,40.85,40.87,38099.0,35.1191,35.1449,35.1191,35.1363,38099.0
2019-01-04 13:20:00,40.87,40.9,40.84,40.86,57854.0,35.1363,35.1621,35.1105,35.1277,57854.0
2019-01-04 13:25:00,40.85,40.86,40.82,40.83,41328.0,35.1191,35.1277,35.0933,35.1019,41328.0
2019-01-04 13:30:00,40.83,40.9,40.83,40.84,97486.0,35.1019,35.1621,35.1019,35.1105,97486.0
2019-01-04 13:35:00,40.84,40.84,40.75,40.76,63815.0,35.1105,35.1105,35.0331,35.0417,63815.0
2019-01-04 13:40:00,40.76,40.77,40.71,40.75,57841.0,35.0417,35.0503,34.9988,35.0331,57841.0
2019-01-04 13:45:00,40.75,40.83,40.74,40.83,52909.0,35.0331,35.1019,35.0245,35.1019,52909.0
2019-01-04 13:50:00,40.83,40.88,40.81,40.82,52491.0,35.1019,35.1449,35.0847,35.0933,52491.0
2019-01-04 13:55:00,40.82,40.84,40.74,40.78,45089.0,35.0933,35.1105,35.0245,35.0589,45089.0
2019-01-04 14:00:00,40.79,40.8,40.72,40.76,41450.0,35.0675,35.0761,35.0073,35.0417,41450.0
2019-01-04 14:05:00,40.77,40.77,40.67,40.7,51508.0,35.0503,35.0503,34.9644,34.9902,51508.0
2019-01-04 14:10:00,40.7,40.74,40.68,40.69,52378.0,34.9902,35.0245,34.973,34.9816,52378.0
2019-01-04 14:15:00,40.69,40.76,40.68,40.71,46078.0,34.9816,35.0417,34.973,34.9988,46078.0
2019-01-04 14:20:00,40.7,40.75,40.68,40.74,73971.0,34.9902,35.0331,34.973,35.0245,73971.0
2019-01-04 14:25:00,40.73,40.74,40.69,40.69,36345.0,35.0159,35.0245,34.9816,34.9816,36345.0
2019-01-04 14:30:00,40.69,40.74,40.68,40.73,52838.0,34.9816,35.0245,34.973,35.0159,52838.0
2019-01-04 14:35:00,40.74,40.78,40.74,40.78,44100.0,35.0245,35.0589,35.0245,35.0589,44100.0
2019-01-04 14:40:00,40.77,40.82,40.77,40.8,55835.0,35.0503,35.0933,35.0503,35.0761,55835.0
2019-01-04 14:45:00,40.8,40.8,40.68,40.75,59519.0,35.0761,35.0761,34.973,35.0331,59519.0
2019-01-04 14:50:00,40.74,40.75,40.68,40.71,54871.0,35.0245,35.0331,34.973,34.9988,54871.0
2019-01-04 14:55:00,40.71,40.72,40.65,40.68,82121.0,34.9988,35.0073,34.9472,34.973,82121.0
2019-01-04 15:00:00,40.68,40.79,40.68,40.78,69207.0,34.973,35.0675,34.973,35.0589,69207.0
2019-01-04 15:05:00,40.78,40.8,40.7,40.7,61704.0,35.0589,35.0761,34.9902,34.9902,61704.0
2019-01-04 15:10:00,40.7,40.77,40.69,40.75,75242.0,34.9902,35.0503,34.9816,35.0331,75242.0
2019-01-04 15:15:00,40.76,40.79,40.74,40.76,79037.0,35.0417,35.0675,35.0245,35.0417,79037.0
2019-01-04 15:20:00,40.76,40.77,40.68,40.7,80098.0,35.0417,35.0503,34.973,34.9902,80098.0
2019-01-04 15:25:00,40.69,40.72,40.66,40.7,56416.0,34.9816,35.0073,34.9558,34.9902,56416.0
2019-01-04 15:30:00,40.7,40.76,40.67,40.76,86220.0,34.9902,35.0417,34.9644,35.0417,86220.0
2019-01-04 15:35:00,40.76,40.77,40.7,40.71,90830.0,35.0417,35.0503,34.9902,34.9988,90830.0
2019-01-04 15:40:00,40.71,40.73,40.67,40.71,115531.0,34.9988,35.0159,34.9644,34.9988,115531.0
2019-01-04 15:45:00,40.71,40.79,40.7,40.73,117199.0,34.9988,35.0675,34.9902,35.0159,117199.0
2019-01-04 15:50:00,40.73,40.76,40.67,40.68,148683.0,35.0159,35.0417,34.9644,34.973,148683.0
2019-01-04 15:55:00,40.68,40.85,40.67,40.83,472589.0,34.973,35.1191,34.9644,35.1019,472589.0
2019-01-07 09:30:00,40.66,40.9,40.58,40.79,193451.0,34.9558,35.1621,34.887,35.0675,193451.0
2019-01-07 09:35:00,40.8,40.82,40.61,40.67,103124.0,35.0761,35.0933,34.9128,34.9644,103124.0
2019-01-07 09:40:00,40.67,40.78,40.65,40.76,132606.0,34.9644,35.0589,34.9472,35.0417,132606.0
2019-01-07 09:45:00,40.76,40.8,40.71,40.72,163028.0,35.0417,35.0761,34.9988,35.0073,163028.0
2019-01-07 09:50:00,40.73,40.77,40.68,40.73,79092.0,35.0159,35.0503,34.973,35.0159,79092.0
2019-01-07 09:55:00,40.73,40.78,40.68,40.75,99666.0,35.0159,35.0589,34.973,35.0331,99666.0
2019-01-07 10:00:00,40.74,40.92,40.69,40.91,71728.0,35.0245,35.1793,34.9816,35.1707,71728.0
2019-01-07 10:05:00,40.92,40.93,40.85,40.87,86995.0,35.1793,35.1879,35.1191,35.1363,86995.0
2019-01-07 10:10:00,40.88,40.99,40.87,40.95,201388.0,35.1449,35.2395,35.1363,35.2051,201388.0
2019-01-07 10:15:00,40.95,41.0,40.93,40.95,56308.0,35.2051,35.2481,35.1879,35.2051,56308.0
2019-01-07 10:20:00,40.95,40.97,40.88,40.91,42616.0,35.2051,35.2223,35.1449,35.1707,42616.0
2019-01-07 10:25:00,40.9,40.95,40.89,40.9,47311.0,35.1621,35.2051,35.1535,35.1621,47311.0
2019-01-07 10:30:00,40.9,40.94,40.88,40.94,44411.0,35.1621,35.1965,35.1449,35.1965,44411.0
2019-01-07 10:35:00,40.94,40.99,40.91,40.96,79466.0,35.1965,35.2395,35.1707,35.2137,79466.0
2019-01-07 10:40:00,40.95,41.04,40.94,41.01,73755.0,35.2051,35.2825,35.1965,35.2567,73755.0
2019-01-07 10:45:00,41.01,41.03,40.96,41.02,38164.0,35.2567,35.2739,35.2137,35.2653,38164.0
2019-01-07 10:50:00,41.02,41.06,41.0,41.01,59772.0,35.2653,35.2997,35.2481,35.2567,59772.0
2019-01-07 10:55:00,41.0,41.05,40.97,41.03,56318.0,35.2481,35.2911,35.2223,35.2739,56318.0
2019-01-07 11:00:00,41.02,41.15,41.01,41.14,73381.0,35.2653,35.377,35.2567,35.3684,73381.0
2019-01-07 11:05:00,41.14,41.14,41.04,41.07,80495.0,35.3684,35.3684,35.2825,35.3082,80495.0
2019-01-07 11:10:00,41.08,41.15,41.07,41.13,64200.0,35.3168,35.377,35.3082,35.3598,64200.0
2019-01-07 11:15:00,41.13,41.19,41.12,41.19,57769.0,35.3598,35.4114,35.3512,35.4114,57769.0
2019-01-07 11:20:00,41.18,41.22,41.17,41.19,39901.0,35.4028,35.4372,35.3942,35.4114,39901.0
2019-01-07 11:25:00,41.18,41.25,41.16,41.24,91867.0,35.4028,35.463,35.3856,35.4544,91867.0
2019-01-07 11:30:00,41.24,41.25,41.21,41.23,93509.0,35.4544,35.463,35.4286,35.4458,93509.0
2019-01-07 11:35:00,41.23,41.3,41.23,41.28,76206.0,35.4458,35.506,35.4458,35.4888,76206.0
2019-01-07 11:40:00,41.28,41.3,41.25,41.27,37401.0,35.4888,35.506,35.463,35.4802,37401.0
2019-01-07 11:45:00,41.27,41.34,41.25,41.3,65365.0,35.4802,35.5404,35.463,35.506,65365.0
2019-01-07 11:50:00,41.31,41.36,41.31,41.35,48708.0,35.5146,35.5576,35.5146,35.549,48708.0
2019-01-07 11:55:00,41.35,41.41,41.35,41.39,35303.0,35.549,35.6005,35.549,35.5834,35303.0
2019-01-07 12:00:00,41.39,41.39,41.34,41.34,46624.0,35.5834,35.5834,35.5404,35.5404,46624.0
2019-01-07 12:05:00,41.34,41.36,41.31,41.32,36200.0,35.5404,35.5576,35.5146,35.5232,36200.0
2019-01-07 12:10:00,41.32,41.38,41.32,41.36,22407.0,35.5232,35.5748,35.5232,35.5576,22407.0
2019-01-07 12:15:00,41.36,41.37,41.34,41.37,23474.0,35.5576,35.5662,35.5404,35.5662,23474.0
2019-01-07 12:20:00,41.37,41.43,41.36,41.42,22867.0,35.5662,35.6177,35.5576,35.6091,22867.0
2019-01-07 12:25:00,41.42,41.43,41.35,41.36,31448.0,35.6091,35.6177,35.549,35.5576,31448.0
2019-01-07 12:30:00,41.36,41.39,41.33,41.38,38086.0,35.5576,35.5834,35.5318,35.5748,38086.0
2019-01-07 12:35:00,41.38,41.42,41.37,41.41,21943.0,35.5748,35.6091,35.5662,35.6005,21943.0
2019-01-07 12:40:00,41.42,41.43,41.39,41.42,28279.0,35.6091,35.6177,35.5834,35.6091,28279.0
2019-01-07 12:45:00,41.42,41.45,41.38,41.38,32606.0,35.6091,35.6349,35.5748,35.5748,32606.0
2019-01-07 12:50:00,41.38,41.38,41.32,41.35,40259.0,35.5748,35.5748,35.5232,35.549,40259.0
2019-01-07 12:55:00,41.36,41.42,41.35,41.39,29933.0,35.5576,35.6091,35.549,35.5834,29933.0
2019-01-07 13:00:00,41.39,41.41,41.36,41.41,35198.0,35.5834,35.6005,35.5576,35.6005,35198.0
2019-01-07 13:05:00,41.41,41.41,41.35,41.36,34610.0,35.6005,35.6005,35.549,35.5576,34610.0
2019-01-07 13:10:00,41.36,41.44,41.36,41.41,32811.0,35.5576,35.6263,35.5576,35.6005,32811.0
2019-01-07 13:15:00,41.4,41.41,41.37,41.4,33630.0,35.592,35.6005,35.5662,35.592,33630.0
2019-01-07 13:20:00,41.4,41.42,41.37,41.38,28129.0,35.592,35.6091,35.5662,35.5748,28129.0
2019-01-07 13:25:00,41.38,41.41,41.37,41.39,43951.0,35.5748,35.6005,35.5662,35.5834,43951.0
2019-01-07 13:30:00,41.39,41.42,41.37,41.41,44641.0,35.5834,35.6091,35.5662,35.6005,44641.0
2019-01-07 13:35:00,41.41,41.42,41.32,41.32,22039.0,35.6005,35.6091,35.5232,35.5232,22039.0
2019-01-07 13:40:00,41.32,41.34,41.3,41.33,20439.0,35.5232,35.5404,35.506,35.5318,20439.0
2019-01-07 13:45:00,41.33,41.34,41.24,41.24,50523.0,35.5318,35.5404,35.4544,35.4544,50523.0
2019-01-07 13:50:00,41.24,41.28,41.24,41.27,30397.0,35.4544,35.4888,35.4544,35.4802,30397.0
2019-01-07 13:55:00,41.27,41.27,41.24,41.25,40985.0,35.4802,35.4802,35.4544,35.463,40985.0
2019-01-07 14:00:00,41.24,41.3,41.24,41.29,27190.0,35.4544,35.506,35.4544,35.4974,27190.0
2019-01-07 14:05:00,41.28,41.3,41.23,41.26,38071.0,35.4888,35.506,35.4458,35.4716,38071.0
2019-01-07 14:10:00,41.26,41.27,41.23,41.27,28553.0,35.4716,35.4802,35.4458,35.4802,28553.0
2019-01-07 14:15:00,41.26,41.28,41.24,41.26,64153.0,35.4716,35.4888,35.4544,35.4716,64153.0
2019-01-07 14:20:00,41.26,41.31,41.25,41.29,53083.0,35.4716,35.5146,35.463,35.4974,53083.0
2019-01-07 14:25:00,41.28,41.29,41.25,41.26,36825.0,35.4888,35.4974,35.463,35.4716,36825.0
2019-01-07 14:30:00,41.26,41.28,41.24,41.26,48705.0,35.4716,35.4888,35.4544,35.4716,48705.0
2019-01-07 14:35:00,41.25,41.27,41.21,41.23,49194.0,35.463,35.4802,35.4286,35.4458,49194.0
2019-01-07 14:40:00,41.23,41.26,41.21,41.23,35622.0,35.4458,35.4716,35.4286,35.4458,35622.0
2019-01-07 14:45:00,41.23,41.25,41.2,41.25,40125.0,35.4458,35.463,35.42,35.463,40125.0
2019-01-07 14:50:00,41.24,41.26,41.16,41.17,46126.0,35.4544,35.4716,35.3856,35.3942,46126.0
2019-01-07 14:55:00,41.17,41.19,41.15,41.17,38159.0,35.3942,35.4114,35.377,35.3942,38159.0
2019-01-07 15:00:00,41.17,41.24,41.16,41.23,46542.0,35.3942,35.4544,35.3856,35.4458,46542.0
2019-01-07 15:05:00,41.23,41.25,41.21,41.22,44257.0,35.4458,35.463,35.4286,35.4372,44257.0
2019-01-07 15:10:00,41.23,41.28,41.22,41.26,44365.0,35.4458,35.4888,35.4372,35.4716,44365.0
2019-01-07 15:15:00,41.27,41.31,41.26,41.29,51341.0,35.4802,35.5146,35.4716,35.4974,51341.0
2019-01-07 15:20:00,41.29,41.32,41.28,41.3,48345.0,35.4974,35.5232,35.4888,35.506,48345.0
2019-01-07 15:25:00,41.3,41.34,41.29,41.3,77443.0,35.506,35.5404,35.4974,35.506,77443.0
2019-01-07 15:30:00,41.31,41.31,41.22,41.25,87031.0,35.5146,35.5146,35.4372,35.463,87031.0
2019-01-07 15:35:00,41.25,41.26,41.22,41.25,64520.0,35.463,35.4716,35.4372,35.463,64520.0
2019-01-07 15:40:00,41.25,41.25,41.21,41.22,74319.0,35.463,35.463,35.4286,35.4372,74319.0
2019-01-07 15:45:00,41.22,41.26,41.21,41.26,125803.0,35.4372,35.4716,35.4286,35.4716,125803.0
2019-01-07 15:50:00,41.25,41.26,41.2,41.21,129237.0,35.463,35.4716,35.42,35.4286,129237.0
2019-01-07 15:55:00,41.21,41.22,41.09,41.11,264868.0,35.4286,35.4372,35.3254,35.3426,264868.0
2019-01-08 09:30:00,41.31,41.43,41.25,41.38,307688.0,35.5146,35.6177,35.463,35.5748,307688.0
2019-01-08 09:35:00,41.38,41.5,41.34,41.47,190587.0,35.5748,35.6779,35.5404,35.6521,190587.0
2019-01-08 09:40:00,41.48,41.56,41.47,41.52,94175.0,35.6607,35.7295,35.6521,35.6951,94175.0
2019-01-08 09:45:00,41.53,41.54,41.42,41.45,240181.0,35.7037,35.7123,35.6091,35.6349,240181.0
2019-01-08 09:50:00,41.45,41.52,41.44,41.46,233230.0,35.6349,35.6951,35.6263,35.6435,233230.0
2019-01-08 09:55:00,41.46,41.65,41.45,41.65,252921.0,35.6435,35.8069,35.6349,35.8069,252921.0
2019-01-08 10:00:00,41.64,41.7,41.63,41.66,444311.0,35.7983,35.8499,35.7897,35.8155,444311.0
2019-01-08 10:05:00,41.65,41.78,41.65,41.74,402559.0,35.8069,35.9186,35.8069,35.8843,402559.0
2019-01-08 10:10:00,41.74,41.74,41.62,41.67,180648.0,35.8843,35.8843,35.7811,35.8241,180648.0
2019-01-08 10:15:00,41.67,41.73,41.64,41.67,213881.0,35.8241,35.8757,35.7983,35.8241,213881.0
2019-01-08 10:20:00,41.68,41.7,41.62,41.64,101651.0,35.8327,35.8499,35.7811,35.7983,101651.0
2019-01-08 10:25:00,41.64,41.71,41.58,41.71,91314.0,35.7983,35.8585,35.7467,35.8585,91314.0
2019-01-08 10:30:00,41.7,41.73,41.59,41.67,78731.0,35.8499,35.8757,35.7553,35.8241,78731.0
2019-01-08 10:35:00,41.68,41.7,41.62,41.64,104753.0,35.8327,35.8499,35.7811,35.7983,104753.0
2019-01-08 10:40:00,41.63,41.7,41.61,41.62,138080.0,35.7897,35.8499,35.7725,35.7811,138080.0
2019-01-08 10:45:00,41.63,41.64,41.57,41.62,109613.0,35.7897,35.7983,35.7381,35.7811,109613.0
2019-01-08 10:50:00,41.63,41.66,41.6,41.63,159963.0,35.7897,35.8155,35.7639,35.7897,159963.0
2019-01-08 10:55:00,41.63,41.73,41.6,41.73,266642.0,35.7897,35.8757,35.7639,35.8757,266642.0
2019-01-08 11:00:00,41.74,41.77,41.71,41.76,160694.0,35.8843,35.91,35.8585,35.9014,160694.0
2019-01-08 11:05:00,41.76,41.8,41.74,41.8,100453.0,35.9014,35.9358,35.8843,35.9358,100453.0
2019-01-08 11:10:00,41.8,41.8,41.75,41.78,86684.0,35.9358,35.9358,35.8928,35.9186,86684.0
2019-01-08 11:15:00,41.78,41.93,41.77,41.84,215783.0,35.9186,36.0476,35.91,35.9702,215783.0
2019-01-08 11:20:00,41.84,41.85,41.75,41.81,155010.0,35.9702,35.9788,35.8928,35.9444,155010.0
2019-01-08 11:25:00,41.81,41.83,41.79,41.83,89685.0,35.9444,35.9616,35.9272,35.9616,89685.0
2019-01-08 11:30:00,41.83,41.83,41.68,41.69,186506.0,35.9616,35.9616,35.8327,35.8413,186506.0
2019-01-08 11:35:00,41.68,41.71,41.68,41.71,62350.0,35.8327,35.8585,35.8327,35.8585,62350.0
2019-01-08 11:40:00,41.71,41.75,41.7,41.74,75768.0,35.8585,35.8928,35.8499,35.8843,75768.0
2019-01-08 11:45:00,41.75,41.79,41.73,41.77,85074.0,35.8928,35.9272,35.8757,35.91,85074.0
2019-01-08 11:50:00,41.77,41.77,41.67,41.7,44702.0,35.91,35.91,35.8241,35.8499,44702.0
2019-01-08 11:55:00,41.7,41.76,41.7,41.75,122460.0,35.8499,35.9014,35.8499,35.8928,122460.0
2019-01-08 12:00:00,41.75,41.77,41.7,41.71,61454.0,35.8928,35.91,35.8499,35.8585,61454.0
2019-01-08 12:05:00,41.71,41.71,41.67,41.7,65430.0,35.8585,35.8585,35.8241,35.8499,65430.0
2019-01-08 12:10:00,41.69,41.7,41.65,41.67,32353.0,35.8413,35.8499,35.8069,35.8241,32353.0
2019-01-08 12:15:00,41.67,41.74,41.66,41.7,105625.0,35.8241,35.8843,35.8155,35.8499,105625.0
2019-01-08 12:20:00,41.7,41.7,41.64,41.69,35167.0,35.8499,35.8499,35.7983,35.8413,35167.0
2019-01-08 12:25:00,41.68,41.74,41.68,41.72,44102.0,35.8327,35.8843,35.8327,35.8671,44102.0
2019-01-08 12:30:00,41.72,41.74,41.67,41.67,41675.0,35.8671,35.8843,35.8241,35.8241,41675.0
2019-01-08 12:35:00,41.67,41.68,41.58,41.62,85951.0,35.8241,35.8327,35.7467,35.7811,85951.0
2019-01-08 12:40:00,41.61,41.77,41.61,41.77,147680.0,35.7725,35.91,35.7725,35.91,147680.0
2019-01-08 12:45:00,41.77,41.77,41.55,41.55,97031.0,35.91,35.91,35.7209,35.7209,97031.0
2019-01-08 12:50:00,41.55,41.65,41.55,41.63,58194.0,35.7209,35.8069,35.7209,35.7897,58194.0
2019-01-08 12:55:00,41.63,41.63,41.59,41.62,33198.0,35.7897,35.7897,35.7553,35.7811,33198.0
2019-01-08 13:00:00,41.62,41.65,41.57,41.65,40896.0,35.7811,35.8069,35.7381,35.8069,40896.0
2019-01-08 13:05:00,41.64,41.68,41.64,41.65,60174.0,35.7983,35.8327,35.7983,35.8069,60174.0
2019-01-08 13:10:00,41.65,41.77,41.65,41.75,80365.0,35.8069,35.91,35.8069,35.8928,80365.0
2019-01-08 13:15:00,41.75,41.79,41.74,41.74,55282.0,35.8928,35.9272,35.8843,35.8843,55282.0
2019-01-08 13:20:00,41.75,41.77,41.74,41.75,28307.0,35.8928,35.91,35.8843,35.8928,28307.0
2019-01-08 13:25:00,41.75,41.76,41.72,41.72,41426.0,35.8928,35.9014,35.8671,35.8671,41426.0
2019-01-08 13:30:00,41.73,41.77,41.72,41.76,32704.0,35.8757,35.91,35.8671,35.9014,32704.0
2019-01-08 13:35:00,41.76,41.76,41.73,41.75,29842.0,35.9014,35.9014,35.8757,35.8928,29842.0
2019-01-08 13:40:00,41.74,41.76,41.72,41.74,29549.0,35.8843,35.9014,35.8671,35.8843,29549.0
2019-01-08 13:45:00,41.73,41.74,41.7,41.74,30899.0,35.8757,35.8843,35.8499,35.8843,30899.0
2019-01-08 13:50:00,41.74,41.84,41.74,41.81,69852.0,35.8843,35.9702,35.8843,35.9444,69852.0
2019-01-08 13:55:00,41.82,41.82,41.77,41.79,46720.0,35.953,35.953,35.91,35.9272,46720.0
2019-01-08 14:00:00,41.79,41.87,41.77,41.81,110895.0,35.9272,35.996,35.91,35.9444,110895.0
2019-01-08 14:05:00,41.82,41.84,41.78,41.8,57230.0,35.953,35.9702,35.9186,35.9358,57230.0
2019-01-08 14:10:00,41.8,41.82,41.79,41.81,26086.0,35.9358,35.953,35.9272,35.9444,26086.0
2019-01-08 14:15:00,41.82,41.85,41.81,41.84,48600.0,35.953,35.9788,35.9444,35.9702,48600.0
2019-01-08 14:20:00,41.84,41.84,41.75,41.77,66239.0,35.9702,35.9702,35.8928,35.91,66239.0
2019-01-08 14:25:00,41.76,41.82,41.75,41.79,62055.0,35.9014,35.953,35.8928,35.9272,62055.0
2019-01-08 14:30:00,41.79,41.8,41.75,41.79,44338.0,35.9272,35.9358,35.8928,35.9272,44338.0
2019-01-08 14:35:00,41.79,41.81,41.77,41.79,48214.0,35.9272,35.9444,35.91,35.9272,48214.0
2019-01-08 14:40:00,41.8,41.84,41.79,41.84,37904.0,35.9358,35.9702,35.9272,35.9702,37904.0
2019-01-08 14:45:00,41.85,41.9,41.82,41.89,88542.0,35.9788,36.0218,35.953,36.0132,88542.0
2019-01-08 14:50:00,41.89,41.89,41.83,41.87,35514.0,36.0132,36.0132,35.9616,35.996,35514.0
2019-01-08 14:55:00,41.86,41.89,41.84,41.88,45396.0,35.9874,36.0132,35.9702,36.0046,45396.0
2019-01-08 15:00:00,41.88,41.91,41.87,41.9,60044.0,36.0046,36.0304,35.996,36.0218,60044.0
2019-01-08 15:05:00,41.9,41.94,41.87,41.93,106944.0,36.0218,36.0562,35.996,36.0476,106944.0
2019-01-08 15:10:00,41.94,41.98,41.93,41.98,46337.0,36.0562,36.0906,36.0476,36.0906,46337.0
2019-01-08 15:15:00,41.98,41.99,41.96,41.99,59089.0,36.0906,36.0992,36.0734,36.0992,59089.0
2019-01-08 15:20:00,41.98,42.0,41.97,41.99,131308.0,36.0906,36.1078,36.082,36.0992,131308.0
2019-01-08 15:25:00,42.0,42.02,41.99,42.02,80363.0,36.1078,36.125,36.0992,36.125,80363.0
2019-01-08 15:30:00,42.02,42.07,42.0,42.03,141005.0,36.125,36.168,36.1078,36.1336,141005.0
2019-01-08 15:35:00,42.02,42.06,42.02,42.02,146269.0,36.125,36.1594,36.125,36.125,146269.0
2019-01-08 15:40:00,42.02,42.08,41.98,42.08,193370.0,36.125,36.1766,36.0906,36.1766,193370.0
2019-01-08 15:45:00,42.08,42.12,42.06,42.09,304221.0,36.1766,36.2109,36.1594,36.1852,304221.0
2019-01-08 15:50:00,42.1,42.1,42.04,42.1,198916.0,36.1937,36.1937,36.1422,36.1937,198916.0
2019-01-08 15:55:00,42.1,42.11,42.05,42.07,733361.0,36.1937,36.2023,36.1508,36.168,733361.0
2019-01-09 09:30:00,42.19,42.31,42.1,42.2,308167.0,36.2711,36.3743,36.1937,36.2797,308167.0
2019-01-09 09:35:00,42.18,42.19,41.92,41.97,140431.0,36.2625,36.2711,36.039,36.082,140431.0
2019-01-09 09:40:00,41.97,42.07,41.92,42.04,69269.0,36.082,36.168,36.039,36.1422,69269.0
2019-01-09 09:45:00,42.05,42.07,41.91,41.93,104750.0,36.1508,36.168,36.0304,36.0476,104750.0
2019-01-09 09:50:00,41.94,41.99,41.89,41.93,114201.0,36.0562,36.0992,36.0132,36.0476,114201.0
2019-01-09 09:55:00,41.93,41.96,41.89,41.93,117364.0,36.0476,36.0734,36.0132,36.0476,117364.0
2019-01-09 10:00:00,41.93,42.03,41.92,42.02,69068.0,36.0476,36.1336,36.039,36.125,69068.0
2019-01-09 10:05:00,42.02,42.05,41.93,41.95,97528.0,36.125,36.1508,36.0476,36.0648,97528.0
2019-01-09 10:10:00,41.96,42.02,41.93,41.93,57008.0,36.0734,36.125,36.0476,36.0476,57008.0
2019-01-09 10:15:00,41.94,41.99,41.92,41.95,61994.0,36.0562,36.0992,36.039,36.0648,61994.0
2019-01-09 10:20:00,41.95,41.97,41.85,41.86,104534.0,36.0648,36.082,35.9788,35.9874,104534.0
2019-01-09 10:25:00,41.86,41.87,41.78,41.82,91524.0,35.9874,35.996,35.9186,35.953,91524.0
2019-01-09 10:30:00,41.82,41.86,41.78,41.78,153760.0,35.953,35.9874,35.9186,35.9186,153760.0
2019-01-09 10:35:00,41.78,41.83,41.75,41.79,117073.0,35.9186,35.9616,35.8928,35.9272,117073.0
2019-01-09 10:40:00,41.79,41.81,41.73,41.77,117846.0,35.9272,35.9444,35.8757,35.91,117846.0
2019-01-09 10:45:00,41.77,41.79,41.74,41.75,158371.0,35.91,35.9272,35.8843,35.8928,158371.0
2019-01-09 10:50:00,41.75,41.8,41.73,41.78,56652.0,35.8928,35.9358,35.8757,35.9186,56652.0
2019-01-09 10:55:00,41.79,41.82,41.74,41.75,69067.0,35.9272,35.953,35.8843,35.8928,69067.0
2019-01-09 11:00:00,41.75,41.89,41.74,41.84,83185.0,35.8928,36.0132,35.8843,35.9702,83185.0
2019-01-09 11:05:00,41.84,41.87,41.75,41.76,72944.0,35.9702,35.996,35.8928,35.9014,72944.0
2019-01-09 11:10:00,41.75,41.88,41.75,41.86,57279.0,35.8928,36.0046,35.8928,35.9874,57279.0
2019-01-09 11:15:00,41.86,41.92,41.83,41.84,82325.0,35.9874,36.039,35.9616,35.9702,82325.0
2019-01-09 11:20:00,41.83,41.93,41.8,41.93,80733.0,35.9616,36.0476,35.9358,36.0476,80733.0
2019-01-09 11:25:00,41.94,42.02,41.94,41.98,168855.0,36.0562,36.125,36.0562,36.0906,168855.0
2019-01-09 11:30:00,41.98,41.98,41.9,41.92,74011.0,36.0906,36.0906,36.0218,36.039,74011.0
2019-01-09 11:35:00,41.91,42.01,41.87,41.99,150405.0,36.0304,36.1164,35.996,36.0992,150405.0
2019-01-09 11:40:00,41.98,41.99,41.93,41.97,69146.0,36.0906,36.0992,36.0476,36.082,69146.0
2019-01-09 11:45:00,41.97,42.02,41.93,41.98,52221.0,36.082,36.125,36.0476,36.0906,52221.0
2019-01-09 11:50:00,41.98,42.04,41.96,41.96,60947.0,36.0906,36.1422,36.0734,36.0734,60947.0
2019-01-09 11:55:00,41.96,42.0,41.94,41.97,43834.0,36.0734,36.1078,36.0562,36.082,43834.0
2019-01-09 12:00:00,41.97,41.97,41.9,41.94,70519.0,36.082,36.082,36.0218,36.0562,70519.0
2019-01-09 12:05:00,41.93,41.95,41.88,41.9,33900.0,36.0476,36.0648,36.0046,36.0218,33900.0
2019-01-09 12:10:00,41.91,41.96,41.9,41.95,37758.0,36.0304,36.0734,36.0218,36.0648,37758.0
2019-01-09 12:15:00,41.96,41.97,41.89,41.91,52659.0,36.0734,36.082,36.0132,36.0304,52659.0
2019-01-09 12:20:00,41.92,41.95,41.91,41.95,44604.0,36.039,36.0648,36.0304,36.0648,44604.0
2019-01-09 12:25:00,41.95,42.0,41.94,41.98,34983.0,36.0648,36.1078,36.0562,36.0906,34983.0
2019-01-09 12:30:00,41.98,42.0,41.94,41.98,44215.0,36.0906,36.1078,36.0562,36.0906,44215.0
2019-01-09 12:35:00,41.99,42.04,41.99,41.99,73278.0,36.0992,36.1422,36.0992,36.0992,73278.0
2019-01-09 12:40:00,41.99,42.01,41.96,41.99,37497.0,36.0992,36.1164,36.0734,36.0992,37497.0
2019-01-09 12:45:00,42.0,42.07,41.99,42.04,42573.0,36.1078,36.168,36.0992,36.1422,42573.0
2019-01-09 12:50:00,42.04,42.08,42.03,42.04,34316.0,36.1422,36.1766,36.1336,36.1422,34316.0
2019-01-09 12:55:00,42.04,42.05,42.03,42.04,31838.0,36.1422,36.1508,36.1336,36.1422,31838.0
2019-01-09 13:00:00,42.04,42.05,41.99,42.0,36944.0,36.1422,36.1508,36.0992,36.1078,36944.0
2019-01-09 13:05:00,42.0,42.05,41.99,42.03,48361.0,36.1078,36.1508,36.0992,36.1336,48361.0
2019-01-09 13:10:00,42.03,42.06,41.99,42.04,55575.0,36.1336,36.1594,36.0992,36.1422,55575.0
2019-01-09 13:15:00,42.04,42.05,42.0,42.03,43863.0,36.1422,36.1508,36.1078,36.1336,43863.0
2019-01-09 13:20:00,42.04,42.07,42.03,42.07,52150.0,36.1422,36.168,36.1336,36.168,52150.0
2019-01-09 13:25:00,42.07,42.08,42.06,42.07,15529.0,36.168,36.1766,36.1594,36.168,15529.0
2019-01-09 13:30:00,42.08,42.09,42.04,42.05,53795.0,36.1766,36.1852,36.1422,36.1508,53795.0
2019-01-09 13:35:00,42.05,42.06,42.01,42.02,29519.0,36.1508,36.1594,36.1164,36.125,29519.0
2019-01-09 13:40:00,42.01,42.05,42.01,42.02,24834.0,36.1164,36.1508,36.1164,36.125,24834.0
2019-01-09 13:45:00,42.02,42.05,42.01,42.04,33391.0,36.125,36.1508,36.1164,36.1422,33391.0
2019-01-09 13:50:00,42.04,42.04,41.99,42.01,71945.0,36.1422,36.1422,36.0992,36.1164,71945.0
2019-01-09 13:55:00,42.01,42.04,42.01,42.01,33659.0,36.1164,36.1422,36.1164,36.1164,33659.0
2019-01-09 14:00:00,42.01,42.14,42.01,42.07,78035.0,36.1164,36.2281,36.1164,36.168,78035.0
2019-01-09 14:05:00,42.08,42.13,42.06,42.12,34243.0,36.1766,36.2195,36.1594,36.2109,34243.0
2019-01-09 14:10:00,42.12,42.13,42.03,42.06,37515.0,36.2109,36.2195,36.1336,36.1594,37515.0
2019-01-09 14:15:00,42.06,42.06,41.95,41.97,90038.0,36.1594,36.1594,36.0648,36.082,90038.0
2019-01-09 14:20:00,41.96,41.96,41.89,41.93,73214.0,36.0734,36.0734,36.0132,36.0476,73214.0
2019-01-09 14:25:00,41.93,41.96,41.89,41.93,80883.0,36.0476,36.0734,36.0132,36.0476,80883.0
2019-01-09 14:30:00,41.94,41.96,41.87,41.95,49359.0,36.0562,36.0734,35.996,36.0648,49359.0
2019-01-09 14:35:00,41.95,41.98,41.93,41.95,68646.0,36.0648,36.0906,36.0476,36.0648,68646.0
2019-01-09 14:40:00,41.95,41.97,41.93,41.96,49667.0,36.0648,36.082,36.0476,36.0734,49667.0
2019-01-09 14:45:00,41.96,42.04,41.95,42.04,45421.0,36.0734,36.1422,36.0648,36.1422,45421.0
2019-01-09 14:50:00,42.05,42.05,42.0,42.01,36930.0,36.1508,36.1508,36.1078,36.1164,36930.0
2019-01-09 14:55:00,42.01,42.02,41.96,42.0,29473.0,36.1164,36.125,36.0734,36.1078,29473.0
2019-01-09 15:00:00,42.0,42.03,41.99,42.02,31159.0,36.1078,36.1336,36.0992,36.125,31159.0
2019-01-09 15:05:00,42.02,42.02,41.97,42.0,43353.0,36.125,36.125,36.082,36.1078,43353.0
2019-01-09 15:10:00,41.99,42.02,41.96,41.98,53954.0,36.0992,36.125,36.0734,36.0906,53954.0
2019-01-09 15:15:00,41.98,42.07,41.97,42.03,139212.0,36.0906,36.168,36.082,36.1336,139212.0
2019-01-09 15:20:00,42.03,42.06,42.0,42.01,31179.0,36.1336,36.1594,36.1078,36.1164,31179.0
2019-01-09 15:25:00,42.01,42.03,41.99,42.01,80218.0,36.1164,36.1336,36.0992,36.1164,80218.0
2019-01-09 15:30:00,42.01,42.03,41.96,42.0,84622.0,36.1164,36.1336,36.0734,36.1078,84622.0
2019-01-09 15:35:00,41.99,42.01,41.94,41.97,105872.0,36.0992,36.1164,36.0562,36.082,105872.0
2019-01-09 15:40:00,41.97,42.0,41.94,41.98,78192.0,36.082,36.1078,36.0562,36.0906,78192.0
2019-01-09 15:45:00,41.98,41.99,41.84,41.85,125300.0,36.0906,36.0992,35.9702,35.9788,125300.0
2019-01-09 15:50:00,41.85,41.86,41.78,41.78,113274.0,35.9788,35.9874,35.9186,35.9186,113274.0
2019-01-09 15:55:00,41.75,41.94,41.68,41.94,1004987.0,35.8928,36.0562,35.8327,36.0562,1004987.0
2019-01-10 09:30:00,41.93,42.04,41.91,41.97,137306.0,36.0476,36.1422,36.0304,36.082,137306.0
2019-01-10 09:35:00,41.98,42.0,41.86,41.89,102143.0,36.0906,36.1078,35.9874,36.0132,102143.0
2019-01-10 09:40:00,41.89,41.94,41.87,41.89,81554.0,36.0132,36.0562,35.996,36.0132,81554.0
2019-01-10 09:45:00,41.87,41.9,41.76,41.76,43390.0,35.996,36.0218,35.9014,35.9014,43390.0
2019-01-10 09:50:00,41.76,41.78,41.71,41.74,50246.0,35.9014,35.9186,35.8585,35.8843,50246.0
2019-01-10 09:55:00,41.74,41.75,41.68,41.73,130932.0,35.8843,35.8928,35.8327,35.8757,130932.0
2019-01-10 10:00:00,41.73,41.79,41.7,41.75,101659.0,35.8757,35.9272,35.8499,35.8928,101659.0
2019-01-10 10:05:00,41.75,41.83,41.74,41.76,83374.0,35.8928,35.9616,35.8843,35.9014,83374.0
2019-01-10 10:10:00,41.77,41.79,41.73,41.73,54730.0,35.91,35.9272,35.8757,35.8757,54730.0
2019-01-10 10:15:00,41.73,41.75,41.68,41.73,62652.0,35.8757,35.8928,35.8327,35.8757,62652.0
2019-01-10 10:20:00,41.72,41.88,41.72,41.88,45108.0,35.8671,36.0046,35.8671,36.0046,45108.0
2019-01-10 10:25:00,41.89,41.95,41.88,41.92,56453.0,36.0132,36.0648,36.0046,36.039,56453.0
2019-01-10 10:30:00,41.93,41.97,41.88,41.91,45201.0,36.0476,36.082,36.0046,36.0304,45201.0
2019-01-10 10:35:00,41.91,41.94,41.87,41.88,46879.0,36.0304,36.0562,35.996,36.0046,46879.0
2019-01-10 10:40:00,41.88,41.92,41.87,41.89,25073.0,36.0046,36.039,35.996,36.0132,25073.0
2019-01-10 10:45:00,41.89,41.92,41.88,41.9,23500.0,36.0132,36.039,36.0046,36.0218,23500.0
2019-01-10 10:50:00,41.9,41.95,41.9,41.9,27688.0,36.0218,36.0648,36.0218,36.0218,27688.0
2019-01-10 10:55:00,41.91,41.96,41.91,41.94,39204.0,36.0304,36.0734,36.0304,36.0562,39204.0
2019-01-10 11:00:00,41.95,41.99,41.95,41.98,27304.0,36.0648,36.0992,36.0648,36.0906,27304.0
2019-01-10 11:05:00,41.99,42.03,41.98,42.01,32011.0,36.0992,36.1336,36.0906,36.1164,32011.0
2019-01-10 11:10:00,42.01,42.08,41.99,42.07,115619.0,36.1164,36.1766,36.0992,36.168,115619.0
2019-01-10 11:15:00,42.06,42.09,42.05,42.05,132923.0,36.1594,36.1852,36.1508,36.1508,132923.0
2019-01-10 11:20:00,42.06,42.06,42.01,42.04,41072.0,36.1594,36.1594,36.1164,36.1422,41072.0
2019-01-10 11:25:00,42.04,42.04,41.98,41.99,77869.0,36.1422,36.1422,36.0906,36.0992,77869.0
2019-01-10 11:30:00,41.99,42.07,41.99,42.07,60725.0,36.0992,36.168,36.0992,36.168,60725.0
2019-01-10 11:35:00,42.06,42.1,42.05,42.05,78685.0,36.1594,36.1937,36.1508,36.1508,78685.0
2019-01-10 11:40:00,42.06,42.1,42.05,42.06,64562.0,36.1594,36.1937,36.1508,36.1594,64562.0
2019-01-10 11:45:00,42.06,42.06,42.03,42.05,10149.0,36.1594,36.1594,36.1336,36.1508,10149.0
2019-01-10 11:50:00,42.05,42.06,42.01,42.05,26286.0,36.1508,36.1594,36.1164,36.1508,26286.0
2019-01-10 11:55:00,42.05,42.09,42.05,42.09,22460.0,36.1508,36.1852,36.1508,36.1852,22460.0
2019-01-10 12:00:00,42.08,42.12,42.07,42.08,40166.0,36.1766,36.2109,36.168,36.1766,40166.0
2019-01-10 12:05:00,42.08,42.09,42.05,42.07,20155.0,36.1766,36.1852,36.1508,36.168,20155.0
2019-01-10 12:10:00,42.07,42.08,42.05,42.08,29307.0,36.168,36.1766,36.1508,36.1766,29307.0
2019-01-10 12:15:00,42.08,42.1,42.07,42.09,20745.0,36.1766,36.1937,36.168,36.1852,20745.0
2019-01-10 12:20:00,42.09,42.13,42.07,42.13,23381.0,36.1852,36.2195,36.168,36.2195,23381.0
2019-01-10 12:25:00,42.13,42.15,42.11,42.13,35130.0,36.2195,36.2367,36.2023,36.2195,35130.0
2019-01-10 12:30:00,42.14,42.16,42.13,42.13,20495.0,36.2281,36.2453,36.2195,36.2195,20495.0
2019-01-10 12:35:00,42.13,42.15,42.1,42.12,27237.0,36.2195,36.2367,36.1937,36.2109,27237.0
2019-01-10 12:40:00,42.13,42.13,42.1,42.13,20318.0,36.2195,36.2195,36.1937,36.2195,20318.0
2019-01-10 12:45:00,42.12,42.23,42.11,42.21,33433.0,36.2109,36.3055,36.2023,36.2883,33433.0
2019-01-10 12:50:00,42.21,42.27,42.2,42.23,35811.0,36.2883,36.3399,36.2797,36.3055,35811.0
2019-01-10 12:55:00,42.22,42.23,42.2,42.22,28389.0,36.2969,36.3055,36.2797,36.2969,28389.0
2019-01-10 13:00:00,42.22,42.23,42.09,42.09,78551.0,36.2969,36.3055,36.1852,36.1852,78551.0
2019-01-10 13:05:00,42.1,42.12,42.02,42.02,54404.0,36.1937,36.2109,36.125,36.125,54404.0
2019-01-10 13:10:00,42.02,42.08,42.02,42.05,26418.0,36.125,36.1766,36.125,36.1508,26418.0
2019-01-10 13:15:00,42.05,42.06,42.01,42.03,65765.0,36.1508,36.1594,36.1164,36.1336,65765.0
2019-01-10 13:20:00,42.03,42.04,41.97,41.99,37941.0,36.1336,36.1422,36.082,36.0992,37941.0
2019-01-10 13:25:00,41.99,42.03,41.99,42.01,36529.0,36.0992,36.1336,36.0992,36.1164,36529.0
2019-01-10 13:30:00,42.02,42.09,42.0,42.08,56478.0,36.125,36.1852,36.1078,36.1766,56478.0
2019-01-10 13:35:00,42.08,42.08,42.04,42.04,21714.0,36.1766,36.1766,36.1422,36.1422,21714.0
2019-01-10 13:40:00,42.04,42.04,41.99,42.01,18198.0,36.1422,36.1422,36.0992,36.1164,18198.0
2019-01-10 13:45:00,42.01,42.04,42.0,42.04,24143.0,36.1164,36.1422,36.1078,36.1422,24143.0
2019-01-10 13:50:00,42.04,42.07,42.04,42.05,27562.0,36.1422,36.168,36.1422,36.1508,27562.0
2019-01-10 13:55:00,42.05,42.11,42.05,42.09,21986.0,36.1508,36.2023,36.1508,36.1852,21986.0
2019-01-10 14:00:00,42.1,42.17,42.09,42.17,37192.0,36.1937,36.2539,36.1852,36.2539,37192.0
2019-01-10 14:05:00,42.18,42.22,42.16,42.22,33680.0,36.2625,36.2969,36.2453,36.2969,33680.0
2019-01-10 14:10:00,42.22,42.24,42.21,42.23,38340.0,36.2969,36.3141,36.2883,36.3055,38340.0
2019-01-10 14:15:00,42.22,42.27,42.22,42.26,25292.0,36.2969,36.3399,36.2969,36.3313,25292.0
2019-01-10 14:20:00,42.26,42.3,42.23,42.28,58157.0,36.3313,36.3657,36.3055,36.3485,58157.0
2019-01-10 14:25:00,42.28,42.28,42.26,42.27,17332.0,36.3485,36.3485,36.3313,36.3399,17332.0
2019-01-10 14:30:00,42.26,42.27,42.24,42.25,50890.0,36.3313,36.3399,36.3141,36.3227,50890.0
2019-01-10 14:35:00,42.25,42.26,42.2,42.21,35958.0,36.3227,36.3313,36.2797,36.2883,35958.0
2019-01-10 14:40:00,42.22,42.25,42.19,42.24,41320.0,36.2969,36.3227,36.2711,36.3141,41320.0
2019-01-10 14:45:00,42.24,42.26,42.21,42.21,83446.0,36.3141,36.3313,36.2883,36.2883,83446.0
2019-01-10 14:50:00,42.21,42.22,42.16,42.16,74121.0,36.2883,36.2969,36.2453,36.2453,74121.0
2019-01-10 14:55:00,42.16,42.22,42.15,42.21,27757.0,36.2453,36.2969,36.2367,36.2883,27757.0
2019-01-10 15:00:00,42.21,42.25,42.2,42.25,51298.0,36.2883,36.3227,36.2797,36.3227,51298.0
2019-01-10 15:05:00,42.25,42.26,42.23,42.23,42176.0,36.3227,36.3313,36.3055,36.3055,42176.0
2019-01-10 15:10:00,42.23,42.26,42.2,42.25,52759.0,36.3055,36.3313,36.2797,36.3227,52759.0
2019-01-10 15:15:00,42.25,42.27,42.23,42.24,32186.0,36.3227,36.3399,36.3055,36.3141,32186.0
2019-01-10 15:20:00,42.23,42.24,42.22,42.22,27243.0,36.3055,36.3141,36.2969,36.2969,27243.0
2019-01-10 15:25:00,42.22,42.25,42.22,42.24,36011.0,36.2969,36.3227,36.2969,36.3141,36011.0
2019-01-10 15:30:00,42.25,42.29,42.23,42.29,70598.0,36.3227,36.3571,36.3055,36.3571,70598.0
2019-01-10 15:35:00,42.29,42.29,42.27,42.29,35322.0,36.3571,36.3571,36.3399,36.3571,35322.0
2019-01-10 15:40:00,42.29,42.33,42.28,42.33,66326.0,36.3571,36.3915,36.3485,36.3915,66326.0
2019-01-10 15:45:00,42.33,42.35,42.28,42.29,62057.0,36.3915,36.4087,36.3485,36.3571,62057.0
2019-01-10 15:50:00,42.29,42.35,42.29,42.34,97319.0,36.3571,36.4087,36.3571,36.4001,97319.0
2019-01-10 15:55:00,42.34,42.35,42.14,42.34,1185457.0,36.4001,36.4087,36.2281,36.4001,1185457.0
2019-01-11 09:30:00,42.27,42.42,42.27,42.3,230385.0,36.3399,36.4689,36.3399,36.3657,230385.0
2019-01-11 09:35:00,42.3,42.35,42.19,42.33,98010.0,36.3657,36.4087,36.2711,36.3915,98010.0
2019-01-11 09:40:00,42.34,42.35,42.21,42.23,94637.0,36.4001,36.4087,36.2883,36.3055,94637.0
2019-01-11 09:45:00,42.24,42.27,42.16,42.2,55918.0,36.3141,36.3399,36.2453,36.2797,55918.0
2019-01-11 09:50:00,42.21,42.22,42.1,42.11,57911.0,36.2883,36.2969,36.1937,36.2023,57911.0
2019-01-11 09:55:00,42.11,42.21,42.09,42.2,102053.0,36.2023,36.2883,36.1852,36.2797,102053.0
2019-01-11 10:00:00,42.2,42.28,42.17,42.26,68319.0,36.2797,36.3485,36.2539,36.3313,68319.0
2019-01-11 10:05:00,42.26,42.27,42.14,42.16,42961.0,36.3313,36.3399,36.2281,36.2453,42961.0
2019-01-11 10:10:00,42.16,42.18,42.11,42.14,27509.0,36.2453,36.2625,36.2023,36.2281,27509.0
2019-01-11 10:15:00,42.14,42.15,42.1,42.13,29444.0,36.2281,36.2367,36.1937,36.2195,29444.0
2019-01-11 10:20:00,42.13,42.14,42.07,42.12,33673.0,36.2195,36.2281,36.168,36.2109,33673.0
2019-01-11 10:25:00,42.12,42.13,42.07,42.1,47284.0,36.2109,36.2195,36.168,36.1937,47284.0
2019-01-11 10:30:00,42.11,42.13,42.08,42.12,47123.0,36.2023,36.2195,36.1766,36.2109,47123.0
2019-01-11 10:35:00,42.12,42.17,42.11,42.12,33798.0,36.2109,36.2539,36.2023,36.2109,33798.0
2019-01-11 10:40:00,42.13,42.13,42.08,42.11,37670.0,36.2195,36.2195,36.1766,36.2023,37670.0
2019-01-11 10:45:00,42.11,42.11,42.06,42.09,63581.0,36.2023,36.2023,36.1594,36.1852,63581.0
2019-01-11 10:50:00,42.09,42.11,42.03,42.08,28906.0,36.1852,36.2023,36.1336,36.1766,28906.0
2019-01-11 10:55:00,42.09,42.15,42.09,42.15,58592.0,36.1852,36.2367,36.1852,36.2367,58592.0
2019-01-11 11:00:00,42.14,42.15,42.11,42.12,34852.0,36.2281,36.2367,36.2023,36.2109,34852.0
2019-01-11 11:05:00,42.12,42.14,42.1,42.13,33655.0,36.2109,36.2281,36.1937,36.2195,33655.0
2019-01-11 11:10:00,42.12,42.13,42.09,42.1,44564.0,36.2109,36.2195,36.1852,36.1937,44564.0
2019-01-11 11:15:00,42.1,42.13,42.09,42.12,36852.0,36.1937,36.2195,36.1852,36.2109,36852.0
2019-01-11 11:20:00,42.12,42.13,42.08,42.13,24989.0,36.2109,36.2195,36.1766,36.2195,24989.0
2019-01-11 11:25:00,42.12,42.2,42.11,42.2,32034.0,36.2109,36.2797,36.2023,36.2797,32034.0
2019-01-11 11:30:00,42.2,42.2,42.16,42.16,39466.0,36.2797,36.2797,36.2453,36.2453,39466.0
2019-01-11 11:35:00,42.16,42.17,42.1,42.11,23180.0,36.2453,36.2539,36.1937,36.2023,23180.0
2019-01-11 11:40:00,42.11,42.14,42.1,42.1,39326.0,36.2023,36.2281,36.1937,36.1937,39326.0
2019-01-11 11:45:00,42.11,42.19,42.11,42.18,39802.0,36.2023,36.2711,36.2023,36.2625,39802.0
2019-01-11 11:50:00,42.18,42.22,42.16,42.2,30729.0,36.2625,36.2969,36.2453,36.2797,30729.0
2019-01-11 11:55:00,42.19,42.23,42.18,42.22,21137.0,36.2711,36.3055,36.2625,36.2969,21137.0
2019-01-11 12:00:00,42.21,42.27,42.21,42.24,33862.0,36.2883,36.3399,36.2883,36.3141,33862.0
2019-01-11 12:05:00,42.24,42.25,42.23,42.23,16055.0,36.3141,36.3227,36.3055,36.3055,16055.0
2019-01-11 12:10:00,42.23,42.24,42.2,42.23,20646.0,36.3055,36.3141,36.2797,36.3055,20646.0
2019-01-11 12:15:00,42.23,42.26,42.21,42.23,18280.0,36.3055,36.3313,36.2883,36.3055,18280.0
2019-01-11 12:20:00,42.23,42.26,42.2,42.24,33920.0,36.3055,36.3313,36.2797,36.3141,33920.0
2019-01-11 12:25:00,42.24,42.25,42.22,42.23,32398.0,36.3141,36.3227,36.2969,36.3055,32398.0
2019-01-11 12:30:00,42.22,42.28,42.21,42.27,30058.0,36.2969,36.3485,36.2883,36.3399,30058.0
2019-01-11 12:35:00,42.27,42.29,42.26,42.26,47133.0,36.3399,36.3571,36.3313,36.3313,47133.0
2019-01-11 12:40:00,42.27,42.28,42.25,42.26,26998.0,36.3399,36.3485,36.3227,36.3313,26998.0
2019-01-11 12:45:00,42.26,42.26,42.23,42.23,30431.0,36.3313,36.3313,36.3055,36.3055,30431.0
2019-01-11 12:50:00,42.24,42.26,42.23,42.24,35568.0,36.3141,36.3313,36.3055,36.3141,35568.0
2019-01-11 12:55:00,42.25,42.29,42.25,42.29,52521.0,36.3227,36.3571,36.3227,36.3571,52521.0
2019-01-11 13:00:00,42.28,42.29,42.21,42.23,94534.0,36.3485,36.3571,36.2883,36.3055,94534.0
2019-01-11 13:05:00,42.23,42.23,42.19,42.21,26636.0,36.3055,36.3055,36.2711,36.2883,26636.0
2019-01-11 13:10:00,42.21,42.22,42.16,42.17,26039.0,36.2883,36.2969,36.2453,36.2539,26039.0
2019-01-11 13:15:00,42.17,42.18,42.13,42.14,24465.0,36.2539,36.2625,36.2195,36.2281,24465.0
2019-01-11 13:20:00,42.14,42.14,42.11,42.12,22211.0,36.2281,36.2281,36.2023,36.2109,22211.0
2019-01-11 13:25:00,42.12,42.15,42.1,42.14,38952.0,36.2109,36.2367,36.1937,36.2281,38952.0
2019-01-11 13:30:00,42.15,42.18,42.14,42.18,20455.0,36.2367,36.2625,36.2281,36.2625,20455.0
2019-01-11 13:35:00,42.18,42.18,42.13,42.16,42957.0,36.2625,36.2625,36.2195,36.2453,42957.0
2019-01-11 13:40:00,42.16,42.19,42.16,42.18,12963.0,36.2453,36.2711,36.2453,36.2625,12963.0
2019-01-11 13:45:00,42.18,42.21,42.18,42.18,36516.0,36.2625,36.2883,36.2625,36.2625,36516.0
2019-01-11 13:50:00,42.19,42.22,42.16,42.21,31738.0,36.2711,36.2969,36.2453,36.2883,31738.0
2019-01-11 13:55:00,42.21,42.25,42.2,42.22,33074.0,36.2883,36.3227,36.2797,36.2969,33074.0
2019-01-11 14:00:00,42.21,42.22,42.18,42.19,30712.0,36.2883,36.2969,36.2625,36.2711,30712.0
2019-01-11 14:05:00,42.19,42.19,42.13,42.15,43548.0,36.2711,36.2711,36.2195,36.2367,43548.0
2019-01-11 14:10:00,42.14,42.17,42.13,42.15,37953.0,36.2281,36.2539,36.2195,36.2367,37953.0
2019-01-11 14:15:00,42.15,42.16,42.13,42.13,38041.0,36.2367,36.2453,36.2195,36.2195,38041.0
2019-01-11 14:20:00,42.14,42.15,42.12,42.12,28598.0,36.2281,36.2367,36.2109,36.2109,28598.0
2019-01-11 14:25:00,42.12,42.14,42.11,42.13,44947.0,36.2109,36.2281,36.2023,36.2195,44947.0
2019-01-11 14:30:00,42.14,42.15,42.11,42.15,46653.0,36.2281,36.2367,36.2023,36.2367,46653.0
2019-01-11 14:35:00,42.15,42.17,42.14,42.15,34481.0,36.2367,36.2539,36.2281,36.2367,34481.0
2019-01-11 14:40:00,42.15,42.19,42.13,42.19,23060.0,36.2367,36.2711,36.2195,36.2711,23060.0
2019-01-11 14:45:00,42.19,42.19,42.15,42.16,42155.0,36.2711,36.2711,36.2367,36.2453,42155.0
2019-01-11 14:50:00,42.17,42.18,42.14,42.14,35165.0,36.2539,36.2625,36.2281,36.2281,35165.0
2019-01-11 14:55:00,42.15,42.15,42.11,42.12,41745.0,36.2367,36.2367,36.2023,36.2109,41745.0
2019-01-11 15:00:00,42.11,42.14,42.11,42.12,33941.0,36.2023,36.2281,36.2023,36.2109,33941.0
2019-01-11 15:05:00,42.13,42.16,42.11,42.13,47353.0,36.2195,36.2453,36.2023,36.2195,47353.0
2019-01-11 15:10:00,42.12,42.14,42.11,42.11,32992.0,36.2109,36.2281,36.2023,36.2023,32992.0
2019-01-11 15:15:00,42.11,42.16,42.1,42.16,50443.0,36.2023,36.2453,36.1937,36.2453,50443.0
2019-01-11 15:20:00,42.16,42.16,42.14,42.14,28066.0,36.2453,36.2453,36.2281,36.2281,28066.0
2019-01-11 15:25:00,42.14,42.15,42.11,42.12,54452.0,36.2281,36.2367,36.2023,36.2109,54452.0
2019-01-11 15:30:00,42.12,42.17,42.11,42.16,65987.0,36.2109,36.2539,36.2023,36.2453,65987.0
2019-01-11 15:35:00,42.16,42.22,42.16,42.22,54782.0,36.2453,36.2969,36.2453,36.2969,54782.0
2019-01-11 15:40:00,42.22,42.24,42.19,42.2,63649.0,36.2969,36.3141,36.2711,36.2797,63649.0
2019-01-11 15:45:00,42.2,42.22,42.18,42.2,81513.0,36.2797,36.2969,36.2625,36.2797,81513.0
2019-01-11 15:50:00,42.2,42.22,42.2,42.21,66457.0,36.2797,36.2969,36.2797,36.2883,66457.0
2019-01-11 15:55:00,42.21,42.27,42.2,42.22,256496.0,36.2883,36.3399,36.2797,36.2969,256496.0
2019-01-14 09:30:00,42.14,42.15,41.97,42.0,183038.0,36.2281,36.2367,36.082,36.1078,183038.0
2019-01-14 09:35:00,41.99,42.07,41.93,41.99,80442.0,36.0992,36.168,36.0476,36.0992,80442.0
2019-01-14 09:40:00,41.99,42.19,41.99,42.16,71650.0,36.0992,36.2711,36.0992,36.2453,71650.0
2019-01-14 09:45:00,42.17,42.19,42.11,42.11,53228.0,36.2539,36.2711,36.2023,36.2023,53228.0
2019-01-14 09:50:00,42.11,42.18,42.1,42.14,60609.0,36.2023,36.2625,36.1937,36.2281,60609.0
2019-01-14 09:55:00,42.14,42.27,42.12,42.24,51411.0,36.2281,36.3399,36.2109,36.3141,51411.0
2019-01-14 10:00:00,42.24,42.29,42.22,42.27,214458.0,36.3141,36.3571,36.2969,36.3399,214458.0
2019-01-14 10:05:00,42.27,42.31,42.26,42.29,45481.0,36.3399,36.3743,36.3313,36.3571,45481.0
2019-01-14 10:10:00,42.29,42.3,42.23,42.24,32744.0,36.3571,36.3657,36.3055,36.3141,32744.0
2019-01-14 10:15:00,42.24,42.27,42.19,42.26,53789.0,36.3141,36.3399,36.2711,36.3313,53789.0
2019-01-14 10:20:00,42.26,42.3,42.24,42.28,45070.0,36.3313,36.3657,36.3141,36.3485,45070.0
2019-01-14 10:25:00,42.27,42.29,42.24,42.27,54464.0,36.3399,36.3571,36.3141,36.3399,54464.0
2019-01-14 10:30:00,42.28,42.36,42.25,42.36,53382.0,36.3485,36.4173,36.3227,36.4173,53382.0
2019-01-14 10:35:00,42.37,42.37,42.3,42.3,41580.0,36.4259,36.4259,36.3657,36.3657,41580.0
2019-01-14 10:40:00,42.3,42.35,42.3,42.32,43228.0,36.3657,36.4087,36.3657,36.3829,43228.0
2019-01-14 10:45:00,42.32,42.35,42.29,42.35,55051.0,36.3829,36.4087,36.3571,36.4087,55051.0
2019-01-14 10:50:00,42.34,42.37,42.33,42.36,26394.0,36.4001,36.4259,36.3915,36.4173,26394.0
2019-01-14 10:55:00,42.36,42.41,42.33,42.36,40898.0,36.4173,36.4603,36.3915,36.4173,40898.0
2019-01-14 11:00:00,42.36,42.36,42.31,42.35,24029.0,36.4173,36.4173,36.3743,36.4087,24029.0
2019-01-14 11:05:00,42.35,42.35,42.32,42.35,27064.0,36.4087,36.4087,36.3829,36.4087,27064.0
2019-01-14 11:10:00,42.34,42.35,42.3,42.33,27740.0,36.4001,36.4087,36.3657,36.3915,27740.0
2019-01-14 11:15:00,42.33,42.33,42.25,42.27,47730.0,36.3915,36.3915,36.3227,36.3399,47730.0
2019-01-14 11:20:00,42.27,42.32,42.26,42.31,170385.0,36.3399,36.3829,36.3313,36.3743,170385.0
2019-01-14 11:25:00,42.32,42.34,42.3,42.32,442505.0,36.3829,36.4001,36.3657,36.3829,442505.0
2019-01-14 11:30:00,42.32,42.37,42.26,42.32,639612.0,36.3829,36.4259,36.3313,36.3829,639612.0
2019-01-14 11:35:00,42.31,42.42,42.3,42.37,264536.0,36.3743,36.4689,36.3657,36.4259,264536.0
2019-01-14 11:40:00,42.38,42.39,42.35,42.36,84203.0,36.4345,36.4431,36.4087,36.4173,84203.0
2019-01-14 11:45:00,42.36,42.37,42.34,42.36,152940.0,36.4173,36.4259,36.4001,36.4173,152940.0
2019-01-14 11:50:00,42.37,42.42,42.37,42.39,94745.0,36.4259,36.4689,36.4259,36.4431,94745.0
2019-01-14 11:55:00,42.39,42.42,42.39,42.4,37954.0,36.4431,36.4689,36.4431,36.4517,37954.0
2019-01-14 12:00:00,42.4,42.44,42.38,42.44,52279.0,36.4517,36.486,36.4345,36.486,52279.0
2019-01-14 12:05:00,42.44,42.47,42.42,42.42,48184.0,36.486,36.5118,36.4689,36.4689,48184.0
2019-01-14 12:10:00,42.43,42.44,42.41,42.44,38409.0,36.4775,36.486,36.4603,36.486,38409.0
2019-01-14 12:15:00,42.45,42.51,42.44,42.51,39417.0,36.4946,36.5462,36.486,36.5462,39417.0
2019-01-14 12:20:00,42.51,42.53,42.49,42.51,32049.0,36.5462,36.5634,36.529,36.5462,32049.0
2019-01-14 12:25:00,42.52,42.54,42.49,42.5,49435.0,36.5548,36.572,36.529,36.5376,49435.0
2019-01-14 12:30:00,42.5,42.55,42.49,42.55,61853.0,36.5376,36.5806,36.529,36.5806,61853.0
2019-01-14 12:35:00,42.55,42.58,42.52,42.56,44808.0,36.5806,36.6064,36.5548,36.5892,44808.0
2019-01-14 12:40:00,42.56,42.57,42.53,42.53,80313.0,36.5892,36.5978,36.5634,36.5634,80313.0
2019-01-14 12:45:00,42.54,42.54,42.48,42.5,43782.0,36.572,36.572,36.5204,36.5376,43782.0
2019-01-14 12:50:00,42.5,42.56,42.5,42.55,38811.0,36.5376,36.5892,36.5376,36.5806,38811.0
2019-01-14 12:55:00,42.56,42.56,42.52,42.53,30583.0,36.5892,36.5892,36.5548,36.5634,30583.0
2019-01-14 13:00:00,42.52,42.54,42.5,42.51,76930.0,36.5548,36.572,36.5376,36.5462,76930.0
2019-01-14 13:05:00,42.51,42.56,42.5,42.56,25736.0,36.5462,36.5892,36.5376,36.5892,25736.0
2019-01-14 13:10:00,42.56,42.58,42.54,42.55,44554.0,36.5892,36.6064,36.572,36.5806,44554.0
2019-01-14 13:15:00,42.56,42.6,42.54,42.6,22949.0,36.5892,36.6236,36.572,36.6236,22949.0
2019-01-14 13:20:00,42.6,42.63,42.56,42.56,68955.0,36.6236,36.6494,36.5892,36.5892,68955.0
2019-01-14 13:25:00,42.57,42.57,42.46,42.47,40815.0,36.5978,36.5978,36.5032,36.5118,40815.0
2019-01-14 13:30:00,42.47,42.47,42.42,42.43,60202.0,36.5118,36.5118,36.4689,36.4775,60202.0
2019-01-14 13:35:00,42.42,42.43,42.41,42.43,28997.0,36.4689,36.4775,36.4603,36.4775,28997.0
2019-01-14 13:40:00,42.43,42.44,42.41,42.43,19821.0,36.4775,36.486,36.4603,36.4775,19821.0
2019-01-14 13:45:00,42.43,42.44,42.39,42.41,35282.0,36.4775,36.486,36.4431,36.4603,35282.0
2019-01-14 13:50:00,42.42,42.43,42.41,42.41,21575.0,36.4689,36.4775,36.4603,36.4603,21575.0
2019-01-14 13:55:00,42.41,42.43,42.39,42.41,39790.0,36.4603,36.4775,36.4431,36.4603,39790.0
2019-01-14 14:00:00,42.41,42.44,42.38,42.44,45506.0,36.4603,36.486,36.4345,36.486,45506.0
2019-01-14 14:05:00,42.44,42.44,42.38,42.39,50418.0,36.486,36.486,36.4345,36.4431,50418.0
2019-01-14 14:10:00,42.4,42.41,42.38,42.39,19899.0,36.4517,36.4603,36.4345,36.4431,19899.0
2019-01-14 14:15:00,42.39,42.42,42.37,42.37,451188.0,36.4431,36.4689,36.4259,36.4259,451188.0
2019-01-14 14:20:00,42.37,42.4,42.33,42.39,37067.0,36.4259,36.4517,36.3915,36.4431,37067.0
2019-01-14 14:25:00,42.38,42.38,42.34,42.37,58403.0,36.4345,36.4345,36.4001,36.4259,58403.0
2019-01-14 14:30:00,42.37,42.38,42.33,42.36,62321.0,36.4259,36.4345,36.3915,36.4173,62321.0
2019-01-14 14:35:00,42.35,42.37,42.32,42.34,59740.0,36.4087,36.4259,36.3829,36.4001,59740.0
2019-01-14 14:40:00,42.34,42.36,42.33,42.34,64820.0,36.4001,36.4173,36.3915,36.4001,64820.0
2019-01-14 14:45:00,42.35,42.38,42.34,42.37,45748.0,36.4087,36.4345,36.4001,36.4259,45748.0
2019-01-14 14:50:00,42.37,42.41,42.36,42.41,35451.0,36.4259,36.4603,36.4173,36.4603,35451.0
2019-01-14 14:55:00,42.41,42.42,42.39,42.39,52257.0,36.4603,36.4689,36.4431,36.4431,52257.0
2019-01-14 15:00:00,42.39,42.43,42.39,42.43,49319.0,36.4431,36.4775,36.4431,36.4775,49319.0
2019-01-14 15:05:00,42.43,42.45,42.41,42.44,34593.0,36.4775,36.4946,36.4603,36.486,34593.0
2019-01-14 15:10:00,42.43,42.44,42.41,42.41,51725.0,36.4775,36.486,36.4603,36.4603,51725.0
2019-01-14 15:15:00,42.41,42.47,42.4,42.45,79253.0,36.4603,36.5118,36.4517,36.4946,79253.0
2019-01-14 15:20:00,42.45,42.5,42.45,42.46,39356.0,36.4946,36.5376,36.4946,36.5032,39356.0
2019-01-14 15:25:00,42.46,42.49,42.44,42.45,50591.0,36.5032,36.529,36.486,36.4946,50591.0
2019-01-14 15:30:00,42.45,42.49,42.44,42.47,59709.0,36.4946,36.529,36.486,36.5118,59709.0
2019-01-14 15:35:00,42.47,42.49,42.46,42.46,57804.0,36.5118,36.529,36.5032,36.5032,57804.0
2019-01-14 15:40:00,42.47,42.47,42.42,42.44,107086.0,36.5118,36.5118,36.4689,36.486,107086.0
2019-01-14 15:45:00,42.44,42.44,42.39,42.41,128680.0,36.486,36.486,36.4431,36.4603,128680.0
2019-01-14 15:50:00,42.41,42.43,42.4,42.41,133366.0,36.4603,36.4775,36.4517,36.4603,133366.0
2019-01-14 15:55:00,42.41,42.53,42.4,42.48,540925.0,36.4603,36.5634,36.4517,36.5204,540925.0
2019-01-15 09:30:00,42.69,42.72,42.5,42.61,337912.0,36.701,36.7268,36.5376,36.6322,337912.0
2019-01-15 09:35:00,42.6,42.76,42.55,42.72,143167.0,36.6236,36.7612,36.5806,36.7268,143167.0
2019-01-15 09:40:00,42.74,42.89,42.73,42.84,91588.0,36.744,36.8729,36.7354,36.8299,91588.0
2019-01-15 09:45:00,42.83,42.86,42.82,42.82,70987.0,36.8213,36.8471,36.8127,36.8127,70987.0
2019-01-15 09:50:00,42.81,42.91,42.81,42.89,47126.0,36.8041,36.8901,36.8041,36.8729,47126.0
2019-01-15 09:55:00,42.9,42.92,42.86,42.92,50165.0,36.8815,36.8987,36.8471,36.8987,50165.0
2019-01-15 10:00:00,42.93,43.08,42.92,43.01,333022.0,36.9073,37.0363,36.8987,36.9761,333022.0
2019-01-15 10:05:00,43.01,43.01,42.89,42.9,323803.0,36.9761,36.9761,36.8729,36.8815,323803.0
2019-01-15 10:10:00,42.9,42.94,42.84,42.94,459327.0,36.8815,36.9159,36.8299,36.9159,459327.0
2019-01-15 10:15:00,42.94,42.96,42.89,42.9,89138.0,36.9159,36.9331,36.8729,36.8815,89138.0
2019-01-15 10:20:00,42.91,42.96,42.9,42.95,164301.0,36.8901,36.9331,36.8815,36.9245,164301.0
2019-01-15 10:25:00,42.96,42.96,42.92,42.93,52990.0,36.9331,36.9331,36.8987,36.9073,52990.0
2019-01-15 10:30:00,42.94,42.98,42.9,42.94,60243.0,36.9159,36.9503,36.8815,36.9159,60243.0
2019-01-15 10:35:00,42.94,42.96,42.91,42.92,151832.0,36.9159,36.9331,36.8901,36.8987,151832.0
2019-01-15 10:40:00,42.92,42.99,42.91,42.98,92698.0,36.8987,36.9589,36.8901,36.9503,92698.0
2019-01-15 10:45:00,42.97,42.98,42.91,42.93,123363.0,36.9417,36.9503,36.8901,36.9073,123363.0
2019-01-15 10:50:00,42.93,42.97,42.91,42.96,55472.0,36.9073,36.9417,36.8901,36.9331,55472.0
2019-01-15 10:55:00,42.96,42.99,42.94,42.96,83557.0,36.9331,36.9589,36.9159,36.9331,83557.0
2019-01-15 11:00:00,42.96,43.0,42.95,42.99,61416.0,36.9331,36.9675,36.9245,36.9589,61416.0
2019-01-15 11:05:00,43.0,43.02,42.96,42.97,43824.0,36.9675,36.9847,36.9331,36.9417,43824.0
2019-01-15 11:10:00,42.96,42.99,42.94,42.98,134685.0,36.9331,36.9589,36.9159,36.9503,134685.0
2019-01-15 11:15:00,42.97,42.98,42.94,42.95,152578.0,36.9417,36.9503,36.9159,36.9245,152578.0
2019-01-15 11:20:00,42.94,42.98,42.94,42.96,93396.0,36.9159,36.9503,36.9159,36.9331,93396.0
2019-01-15 11:25:00,42.95,42.95,42.92,42.93,127130.0,36.9245,36.9245,36.8987,36.9073,127130.0
2019-01-15 11:30:00,42.93,42.93,42.76,42.77,68534.0,36.9073,36.9073,36.7612,36.7698,68534.0
2019-01-15 11:35:00,42.77,42.79,42.64,42.67,144073.0,36.7698,36.7869,36.658,36.6838,144073.0
2019-01-15 11:40:00,42.67,42.77,42.67,42.71,123096.0,36.6838,36.7698,36.6838,36.7182,123096.0
2019-01-15 11:45:00,42.71,42.75,42.7,42.72,35626.0,36.7182,36.7526,36.7096,36.7268,35626.0
2019-01-15 11:50:00,42.72,42.74,42.69,42.7,67664.0,36.7268,36.744,36.701,36.7096,67664.0
2019-01-15 11:55:00,42.71,42.81,42.71,42.77,76761.0,36.7182,36.8041,36.7182,36.7698,76761.0
2019-01-15 12:00:00,42.79,42.83,42.75,42.8,55651.0,36.7869,36.8213,36.7526,36.7955,55651.0
2019-01-15 12:05:00,42.81,42.84,42.76,42.77,39180.0,36.8041,36.8299,36.7612,36.7698,39180.0
2019-01-15 12:10:00,42.77,42.85,42.73,42.85,208565.0,36.7698,36.8385,36.7354,36.8385,208565.0
2019-01-15 12:15:00,42.86,42.86,42.83,42.84,23871.0,36.8471,36.8471,36.8213,36.8299,23871.0
2019-01-15 12:20:00,42.84,42.9,42.82,42.89,41602.0,36.8299,36.8815,36.8127,36.8729,41602.0
2019-01-15 12:25:00,42.89,42.9,42.86,42.88,41449.0,36.8729,36.8815,36.8471,36.8643,41449.0
2019-01-15 12:30:00,42.88,42.89,42.84,42.84,31009.0,36.8643,36.8729,36.8299,36.8299,31009.0
2019-01-15 12:35:00,42.84,42.86,42.83,42.85,15499.0,36.8299,36.8471,36.8213,36.8385,15499.0
2019-01-15 12:40:00,42.85,42.86,42.83,42.84,26948.0,36.8385,36.8471,36.8213,36.8299,26948.0
2019-01-15 12:45:00,42.84,42.85,42.82,42.83,20607.0,36.8299,36.8385,36.8127,36.8213,20607.0
2019-01-15 12:50:00,42.83,42.84,42.79,42.82,37396.0,36.8213,36.8299,36.7869,36.8127,37396.0
2019-01-15 12:55:00,42.83,42.85,42.82,42.85,24455.0,36.8213,36.8385,36.8127,36.8385,24455.0
2019-01-15 13:00:00,42.84,42.85,42.82,42.83,18352.0,36.8299,36.8385,36.8127,36.8213,18352.0
2019-01-15 13:05:00,42.82,42.86,42.8,42.83,63242.0,36.8127,36.8471,36.7955,36.8213,63242.0
2019-01-15 13:10:00,42.83,42.84,42.79,42.79,30560.0,36.8213,36.8299,36.7869,36.7869,30560.0
2019-01-15 13:15:00,42.8,42.8,42.78,42.79,26993.0,36.7955,36.7955,36.7784,36.7869,26993.0
2019-01-15 13:20:00,42.8,42.81,42.78,42.79,40116.0,36.7955,36.8041,36.7784,36.7869,40116.0
2019-01-15 13:25:00,42.78,42.81,42.77,42.8,30108.0,36.7784,36.8041,36.7698,36.7955,30108.0
2019-01-15 13:30:00,42.8,42.83,42.79,42.82,45439.0,36.7955,36.8213,36.7869,36.8127,45439.0
2019-01-15 13:35:00,42.82,42.84,42.8,42.8,28177.0,36.8127,36.8299,36.7955,36.7955,28177.0
2019-01-15 13:40:00,42.81,42.83,42.8,42.81,23695.0,36.8041,36.8213,36.7955,36.8041,23695.0
2019-01-15 13:45:00,42.81,42.86,42.8,42.86,34000.0,36.8041,36.8471,36.7955,36.8471,34000.0
2019-01-15 13:50:00,42.87,42.87,42.84,42.85,24683.0,36.8557,36.8557,36.8299,36.8385,24683.0
2019-01-15 13:55:00,42.86,42.86,42.82,42.84,27020.0,36.8471,36.8471,36.8127,36.8299,27020.0
2019-01-15 14:00:00,42.84,42.91,42.84,42.85,56150.0,36.8299,36.8901,36.8299,36.8385,56150.0
2019-01-15 14:05:00,42.84,42.89,42.83,42.86,34475.0,36.8299,36.8729,36.8213,36.8471,34475.0
2019-01-15 14:10:00,42.87,42.88,42.83,42.87,33511.0,36.8557,36.8643,36.8213,36.8557,33511.0
2019-01-15 14:15:00,42.86,42.86,42.8,42.83,41420.0,36.8471,36.8471,36.7955,36.8213,41420.0
2019-01-15 14:20:00,42.83,42.84,42.78,42.84,51302.0,36.8213,36.8299,36.7784,36.8299,51302.0
2019-01-15 14:25:00,42.84,42.84,42.77,42.78,32775.0,36.8299,36.8299,36.7698,36.7784,32775.0
2019-01-15 14:30:00,42.77,42.82,42.74,42.8,41224.0,36.7698,36.8127,36.744,36.7955,41224.0
2019-01-15 14:35:00,42.8,42.8,42.72,42.74,58311.0,36.7955,36.7955,36.7268,36.744,58311.0
2019-01-15 14:40:00,42.74,42.8,42.73,42.77,38227.0,36.744,36.7955,36.7354,36.7698,38227.0
2019-01-15 14:45:00,42.77,42.79,42.76,42.78,53663.0,36.7698,36.7869,36.7612,36.7784,53663.0
2019-01-15 14:50:00,42.79,42.85,42.78,42.85,38364.0,36.7869,36.8385,36.7784,36.8385,38364.0
2019-01-15 14:55:00,42.85,42.85,42.82,42.83,31294.0,36.8385,36.8385,36.8127,36.8213,31294.0
2019-01-15 15:00:00,42.82,42.85,42.82,42.83,35605.0,36.8127,36.8385,36.8127,36.8213,35605.0
2019-01-15 15:05:00,42.84,42.9,42.83,42.88,48404.0,36.8299,36.8815,36.8213,36.8643,48404.0
2019-01-15 15:10:00,42.88,42.91,42.88,42.9,63499.0,36.8643,36.8901,36.8643,36.8815,63499.0
2019-01-15 15:15:00,42.89,42.9,42.86,42.86,81288.0,36.8729,36.8815,36.8471,36.8471,81288.0
2019-01-15 15:20:00,42.86,42.89,42.85,42.87,38897.0,36.8471,36.8729,36.8385,36.8557,38897.0
2019-01-15 15:25:00,42.87,42.92,42.86,42.9,54740.0,36.8557,36.8987,36.8471,36.8815,54740.0
2019-01-15 15:30:00,42.91,42.92,42.88,42.89,74726.0,36.8901,36.8987,36.8643,36.8729,74726.0
2019-01-15 15:35:00,42.89,42.9,42.83,42.84,57555.0,36.8729,36.8815,36.8213,36.8299,57555.0
2019-01-15 15:40:00,42.84,42.91,42.83,42.9,82054.0,36.8299,36.8901,36.8213,36.8815,82054.0
2019-01-15 15:45:00,42.9,42.95,42.89,42.92,98113.0,36.8815,36.9245,36.8729,36.8987,98113.0
2019-01-15 15:50:00,42.92,42.92,42.88,42.9,75055.0,36.8987,36.8987,36.8643,36.8815,75055.0
2019-01-15 15:55:00,42.91,42.95,42.9,42.95,235305.0,36.8901,36.9245,36.8815,36.9245,235305.0
2019-01-16 09:30:00,42.95,43.08,42.71,42.73,200686.0,36.9245,37.0363,36.7182,36.7354,200686.0
2019-01-16 09:35:00,42.74,42.74,42.64,42.65,75464.0,36.744,36.744,36.658,36.6666,75464.0
2019-01-16 09:40:00,42.66,42.75,42.65,42.73,69133.0,36.6752,36.7526,36.6666,36.7354,69133.0
2019-01-16 09:45:00,42.73,42.8,42.66,42.79,69783.0,36.7354,36.7955,36.6752,36.7869,69783.0
2019-01-16 09:50:00,42.8,42.82,42.77,42.79,34440.0,36.7955,36.8127,36.7698,36.7869,34440.0
2019-01-16 09:55:00,42.79,42.8,42.72,42.74,47604.0,36.7869,36.7955,36.7268,36.744,47604.0
2019-01-16 10:00:00,42.75,42.78,42.71,42.72,52986.0,36.7526,36.7784,36.7182,36.7268,52986.0
2019-01-16 10:05:00,42.72,42.77,42.71,42.77,42606.0,36.7268,36.7698,36.7182,36.7698,42606.0
2019-01-16 10:10:00,42.76,42.81,42.75,42.8,37510.0,36.7612,36.8041,36.7526,36.7955,37510.0
2019-01-16 10:15:00,42.8,42.8,42.75,42.75,44071.0,36.7955,36.7955,36.7526,36.7526,44071.0
2019-01-16 10:20:00,42.75,42.84,42.74,42.84,43475.0,36.7526,36.8299,36.744,36.8299,43475.0
2019-01-16 10:25:00,42.84,42.86,42.81,42.83,46134.0,36.8299,36.8471,36.8041,36.8213,46134.0
2019-01-16 10:30:00,42.82,42.89,42.81,42.89,43555.0,36.8127,36.8729,36.8041,36.8729,43555.0
2019-01-16 10:35:00,42.88,42.88,42.85,42.86,25364.0,36.8643,36.8643,36.8385,36.8471,25364.0
2019-01-16 10:40:00,42.86,42.86,42.76,42.76,37165.0,36.8471,36.8471,36.7612,36.7612,37165.0
2019-01-16 10:45:00,42.76,42.79,42.69,42.72,75807.0,36.7612,36.7869,36.701,36.7268,75807.0
2019-01-16 10:50:00,42.72,42.72,42.65,42.66,36997.0,36.7268,36.7268,36.6666,36.6752,36997.0
2019-01-16 10:55:00,42.66,42.67,42.62,42.62,52878.0,36.6752,36.6838,36.6408,36.6408,52878.0
2019-01-16 11:00:00,42.62,42.63,42.54,42.55,68597.0,36.6408,36.6494,36.572,36.5806,68597.0
2019-01-16 11:05:00,42.55,42.55,42.48,42.53,66723.0,36.5806,36.5806,36.5204,36.5634,66723.0
2019-01-16 11:10:00,42.54,42.57,42.51,42.57,52921.0,36.572,36.5978,36.5462,36.5978,52921.0
2019-01-16 11:15:00,42.57,42.6,42.55,42.59,43430.0,36.5978,36.6236,36.5806,36.615,43430.0
2019-01-16 11:20:00,42.59,42.61,42.56,42.6,44552.0,36.615,36.6322,36.5892,36.6236,44552.0
2019-01-16 11:25:00,42.59,42.61,42.54,42.56,62129.0,36.615,36.6322,36.572,36.5892,62129.0
2019-01-16 11:30:00,42.57,42.61,42.53,42.6,111652.0,36.5978,36.6322,36.5634,36.6236,111652.0
2019-01-16 11:35:00,42.6,42.64,42.6,42.64,67518.0,36.6236,36.658,36.6236,36.658,67518.0
2019-01-16 11:40:00,42.64,42.66,42.59,42.66,59763.0,36.658,36.6752,36.615,36.6752,59763.0
2019-01-16 11:45:00,42.66,42.67,42.61,42.62,88419.0,36.6752,36.6838,36.6322,36.6408,88419.0
2019-01-16 11:50:00,42.62,42.63,42.59,42.6,47358.0,36.6408,36.6494,36.615,36.6236,47358.0
2019-01-16 11:55:00,42.6,42.62,42.58,42.61,35559.0,36.6236,36.6408,36.6064,36.6322,35559.0
2019-01-16 12:00:00,42.62,42.63,42.58,42.6,60832.0,36.6408,36.6494,36.6064,36.6236,60832.0
2019-01-16 12:05:00,42.6,42.62,42.58,42.59,94429.0,36.6236,36.6408,36.6064,36.615,94429.0
2019-01-16 12:10:00,42.59,42.62,42.57,42.59,31296.0,36.615,36.6408,36.5978,36.615,31296.0
2019-01-16 12:15:00,42.58,42.59,42.52,42.56,40932.0,36.6064,36.615,36.5548,36.5892,40932.0
2019-01-16 12:20:00,42.57,42.58,42.55,42.58,19678.0,36.5978,36.6064,36.5806,36.6064,19678.0
2019-01-16 12:25:00,42.58,42.65,42.57,42.65,26972.0,36.6064,36.6666,36.5978,36.6666,26972.0
2019-01-16 12:30:00,42.65,42.67,42.65,42.67,43106.0,36.6666,36.6838,36.6666,36.6838,43106.0
2019-01-16 12:35:00,42.67,42.7,42.66,42.69,116746.0,36.6838,36.7096,36.6752,36.701,116746.0
2019-01-16 12:40:00,42.7,42.72,42.67,42.67,75039.0,36.7096,36.7268,36.6838,36.6838,75039.0
2019-01-16 12:45:00,42.68,42.69,42.67,42.68,36481.0,36.6924,36.701,36.6838,36.6924,36481.0
2019-01-16 12:50:00,42.68,42.73,42.68,42.72,11814.0,36.6924,36.7354,36.6924,36.7268,11814.0
2019-01-16 12:55:00,42.73,42.73,42.69,42.72,60327.0,36.7354,36.7354,36.701,36.7268,60327.0
2019-01-16 13:00:00,42.72,42.73,42.7,42.73,46681.0,36.7268,36.7354,36.7096,36.7354,46681.0
2019-01-16 13:05:00,42.73,42.73,42.69,42.7,38016.0,36.7354,36.7354,36.701,36.7096,38016.0
2019-01-16 13:10:00,42.7,42.71,42.66,42.66,15769.0,36.7096,36.7182,36.6752,36.6752,15769.0
2019-01-16 13:15:00,42.66,42.69,42.66,42.68,40192.0,36.6752,36.701,36.6752,36.6924,40192.0
2019-01-16 13:20:00,42.68,42.72,42.68,42.72,16667.0,36.6924,36.7268,36.6924,36.7268,16667.0
2019-01-16 13:25:00,42.71,42.72,42.71,42.72,10496.0,36.7182,36.7268,36.7182,36.7268,10496.0
2019-01-16 13:30:00,42.72,42.73,42.7,42.72,77731.0,36.7268,36.7354,36.7096,36.7268,77731.0
2019-01-16 13:35:00,42.71,42.74,42.7,42.7,29849.0,36.7182,36.744,36.7096,36.7096,29849.0
2019-01-16 13:40:00,42.7,42.71,42.7,42.7,18314.0,36.7096,36.7182,36.7096,36.7096,18314.0
2019-01-16 13:45:00,42.7,42.73,42.69,42.72,41154.0,36.7096,36.7354,36.701,36.7268,41154.0
2019-01-16 13:50:00,42.73,42.75,42.72,42.74,20739.0,36.7354,36.7526,36.7268,36.744,20739.0
2019-01-16 13:55:00,42.75,42.77,42.73,42.76,47348.0,36.7526,36.7698,36.7354,36.7612,47348.0
2019-01-16 14:00:00,42.77,42.8,42.76,42.77,63675.0,36.7698,36.7955,36.7612,36.7698,63675.0
2019-01-16 14:05:00,42.77,42.78,42.76,42.77,38276.0,36.7698,36.7784,36.7612,36.7698,38276.0
2019-01-16 14:10:00,42.78,42.79,42.77,42.79,34742.0,36.7784,36.7869,36.7698,36.7869,34742.0
2019-01-16 14:15:00,42.79,42.8,42.75,42.8,60056.0,36.7869,36.7955,36.7526,36.7955,60056.0
2019-01-16 14:20:00,42.8,42.82,42.76,42.77,90535.0,36.7955,36.8127,36.7612,36.7698,90535.0
2019-01-16 14:25:00,42.76,42.79,42.76,42.79,28146.0,36.7612,36.7869,36.7612,36.7869,28146.0
2019-01-16 14:30:00,42.79,42.81,42.76,42.76,74561.0,36.7869,36.8041,36.7612,36.7612,74561.0
2019-01-16 14:35:00,42.76,42.78,42.74,42.74,65367.0,36.7612,36.7784,36.744,36.744,65367.0
2019-01-16 14:40:00,42.75,42.78,42.74,42.75,55345.0,36.7526,36.7784,36.744,36.7526,55345.0
2019-01-16 14:45:00,42.75,42.76,42.72,42.75,36571.0,36.7526,36.7612,36.7268,36.7526,36571.0
2019-01-16 14:50:00,42.76,42.77,42.72,42.73,55048.0,36.7612,36.7698,36.7268,36.7354,55048.0
2019-01-16 14:55:00,42.74,42.74,42.68,42.71,39785.0,36.744,36.744,36.6924,36.7182,39785.0
2019-01-16 15:00:00,42.7,42.76,42.7,42.75,56316.0,36.7096,36.7612,36.7096,36.7526,56316.0
2019-01-16 15:05:00,42.75,42.76,42.72,42.73,48704.0,36.7526,36.7612,36.7268,36.7354,48704.0
2019-01-16 15:10:00,42.74,42.74,42.69,42.69,33395.0,36.744,36.744,36.701,36.701,33395.0
2019-01-16 15:15:00,42.69,42.71,42.69,42.71,34273.0,36.701,36.7182,36.701,36.7182,34273.0
2019-01-16 15:20:00,42.71,42.73,42.69,42.69,53226.0,36.7182,36.7354,36.701,36.701,53226.0
2019-01-16 15:25:00,42.7,42.73,42.69,42.73,43078.0,36.7096,36.7354,36.701,36.7354,43078.0
2019-01-16 15:30:00,42.73,42.73,42.62,42.63,165512.0,36.7354,36.7354,36.6408,36.6494,165512.0
2019-01-16 15:35:00,42.64,42.7,42.63,42.68,39842.0,36.658,36.7096,36.6494,36.6924,39842.0
2019-01-16 15:40:00,42.69,42.69,42.65,42.67,64123.0,36.701,36.701,36.6666,36.6838,64123.0
2019-01-16 15:45:00,42.67,42.68,42.65,42.65,84251.0,36.6838,36.6924,36.6666,36.6666,84251.0
2019-01-16 15:50:00,42.65,42.66,42.63,42.64,165963.0,36.6666,36.6752,36.6494,36.658,165963.0
2019-01-16 15:55:00,42.65,42.71,42.64,42.67,471841.0,36.6666,36.7182,36.658,36.6838,471841.0
2019-01-17 09:30:00,42.65,42.83,42.62,42.8,136446.0,36.6666,36.8213,36.6408,36.7955,136446.0
2019-01-17 09:35:00,42.8,42.82,42.65,42.67,72172.0,36.7955,36.8127,36.6666,36.6838,72172.0
2019-01-17 09:40:00,42.67,42.73,42.63,42.67,55883.0,36.6838,36.7354,36.6494,36.6838,55883.0
2019-01-17 09:45:00,42.67,42.71,42.61,42.63,33811.0,36.6838,36.7182,36.6322,36.6494,33811.0
2019-01-17 09:50:00,42.62,42.73,42.6,42.65,39374.0,36.6408,36.7354,36.6236,36.6666,39374.0
2019-01-17 09:55:00,42.65,42.73,42.65,42.69,27132.0,36.6666,36.7354,36.6666,36.701,27132.0
2019-01-17 10:00:00,42.69,42.75,42.67,42.74,38433.0,36.701,36.7526,36.6838,36.744,38433.0
2019-01-17 10:05:00,42.74,42.78,42.73,42.76,34170.0,36.744,36.7784,36.7354,36.7612,34170.0
2019-01-17 10:10:00,42.75,42.8,42.74,42.75,56313.0,36.7526,36.7955,36.744,36.7526,56313.0
2019-01-17 10:15:00,42.75,42.8,42.7,42.71,38732.0,36.7526,36.7955,36.7096,36.7182,38732.0
2019-01-17 10:20:00,42.71,42.74,42.69,42.69,22556.0,36.7182,36.744,36.701,36.701,22556.0
2019-01-17 10:25:00,42.69,42.7,42.65,42.68,49397.0,36.701,36.7096,36.6666,36.6924,49397.0
2019-01-17 10:30:00,42.68,42.74,42.65,42.72,139020.0,36.6924,36.744,36.6666,36.7268,139020.0
2019-01-17 10:35:00,42.73,43.1,42.67,42.73,248016.0,36.7354,37.0535,36.6838,36.7354,248016.0
2019-01-17 10:40:00,42.73,42.75,42.71,42.74,49627.0,36.7354,36.7526,36.7182,36.744,49627.0
2019-01-17 10:45:00,42.74,42.75,42.7,42.7,31598.0,36.744,36.7526,36.7096,36.7096,31598.0
2019-01-17 10:50:00,42.7,42.75,42.7,42.74,31107.0,36.7096,36.7526,36.7096,36.744,31107.0
2019-01-17 10:55:00,42.75,42.75,42.7,42.71,22190.0,36.7526,36.7526,36.7096,36.7182,22190.0
2019-01-17 11:00:00,42.71,42.75,42.71,42.73,32235.0,36.7182,36.7526,36.7182,36.7354,32235.0
2019-01-17 11:05:00,42.73,42.78,42.72,42.77,344740.0,36.7354,36.7784,36.7268,36.7698,344740.0
2019-01-17 11:10:00,42.79,42.85,42.78,42.81,147768.0,36.7869,36.8385,36.7784,36.8041,147768.0
2019-01-17 11:15:00,42.81,42.81,42.79,42.8,22041.0,36.8041,36.8041,36.7869,36.7955,22041.0
2019-01-17 11:20:00,42.8,42.8,42.76,42.79,25158.0,36.7955,36.7955,36.7612,36.7869,25158.0
2019-01-17 11:25:00,42.78,42.8,42.75,42.77,20220.0,36.7784,36.7955,36.7526,36.7698,20220.0
2019-01-17 11:30:00,42.77,42.78,42.73,42.77,35068.0,36.7698,36.7784,36.7354,36.7698,35068.0
2019-01-17 11:35:00,42.77,42.77,42.73,42.73,19841.0,36.7698,36.7698,36.7354,36.7354,19841.0
2019-01-17 11:40:00,42.74,42.74,42.7,42.72,19800.0,36.744,36.744,36.7096,36.7268,19800.0
2019-01-17 11:45:00,42.71,42.74,42.69,42.74,22780.0,36.7182,36.744,36.701,36.744,22780.0
2019-01-17 11:50:00,42.74,42.75,42.72,42.72,14350.0,36.744,36.7526,36.7268,36.7268,14350.0
2019-01-17 11:55:00,42.72,42.74,42.71,42.74,17038.0,36.7268,36.744,36.7182,36.744,17038.0
2019-01-17 12:00:00,42.74,42.75,42.72,42.75,26354.0,36.744,36.7526,36.7268,36.7526,26354.0
2019-01-17 12:05:00,42.75,42.76,42.73,42.74,14923.0,36.7526,36.7612,36.7354,36.744,14923.0
2019-01-17 12:10:00,42.73,42.79,42.73,42.78,28156.0,36.7354,36.7869,36.7354,36.7784,28156.0
2019-01-17 12:15:00,42.79,42.79,42.76,42.77,37752.0,36.7869,36.7869,36.7612,36.7698,37752.0
2019-01-17 12:20:00,42.77,42.77,42.72,42.73,30282.0,36.7698,36.7698,36.7268,36.7354,30282.0
2019-01-17 12:25:00,42.73,42.76,42.72,42.76,11292.0,36.7354,36.7612,36.7268,36.7612,11292.0
2019-01-17 12:30:00,42.76,42.77,42.72,42.72,28252.0,36.7612,36.7698,36.7268,36.7268,28252.0
2019-01-17 12:35:00,42.72,42.73,42.68,42.7,20686.0,36.7268,36.7354,36.6924,36.7096,20686.0
2019-01-17 12:40:00,42.7,42.72,42.69,42.7,19958.0,36.7096,36.7268,36.701,36.7096,19958.0
2019-01-17 12:45:00,42.69,42.7,42.67,42.68,19798.0,36.701,36.7096,36.6838,36.6924,19798.0
2019-01-17 12:50:00,42.68,42.68,42.65,42.68,24729.0,36.6924,36.6924,36.6666,36.6924,24729.0
2019-01-17 12:55:00,42.68,42.69,42.66,42.69,25198.0,36.6924,36.701,36.6752,36.701,25198.0
2019-01-17 13:00:00,42.69,42.74,42.68,42.72,20528.0,36.701,36.744,36.6924,36.7268,20528.0
2019-01-17 13:05:00,42.73,42.74,42.7,42.73,25941.0,36.7354,36.744,36.7096,36.7354,25941.0
2019-01-17 13:10:00,42.72,42.74,42.7,42.73,17254.0,36.7268,36.744,36.7096,36.7354,17254.0
2019-01-17 13:15:00,42.72,42.77,42.72,42.77,27695.0,36.7268,36.7698,36.7268,36.7698,27695.0
2019-01-17 13:20:00,42.77,42.8,42.76,42.8,28009.0,36.7698,36.7955,36.7612,36.7955,28009.0
2019-01-17 13:25:00,42.8,42.81,42.77,42.81,29589.0,36.7955,36.8041,36.7698,36.8041,29589.0
2019-01-17 13:30:00,42.81,42.82,42.79,42.81,30732.0,36.8041,36.8127,36.7869,36.8041,30732.0
2019-01-17 13:35:00,42.8,42.81,42.79,42.8,19659.0,36.7955,36.8041,36.7869,36.7955,19659.0
2019-01-17 13:40:00,42.8,42.82,42.79,42.8,45071.0,36.7955,36.8127,36.7869,36.7955,45071.0
2019-01-17 13:45:00,42.8,42.81,42.8,42.81,19499.0,36.7955,36.8041,36.7955,36.8041,19499.0
2019-01-17 13:50:00,42.8,42.84,42.79,42.83,31107.0,36.7955,36.8299,36.7869,36.8213,31107.0
2019-01-17 13:55:00,42.83,42.85,42.82,42.85,18124.0,36.8213,36.8385,36.8127,36.8385,18124.0
2019-01-17 14:00:00,42.85,42.86,42.82,42.84,18630.0,36.8385,36.8471,36.8127,36.8299,18630.0
2019-01-17 14:05:00,42.84,42.85,42.82,42.83,19950.0,36.8299,36.8385,36.8127,36.8213,19950.0
2019-01-17 14:10:00,42.82,42.83,42.79,42.8,14488.0,36.8127,36.8213,36.7869,36.7955,14488.0
2019-01-17 14:15:00,42.8,42.84,42.79,42.82,20398.0,36.7955,36.8299,36.7869,36.8127,20398.0
2019-01-17 14:20:00,42.83,42.83,42.79,42.8,30224.0,36.8213,36.8213,36.7869,36.7955,30224.0
2019-01-17 14:25:00,42.8,42.87,42.8,42.84,74025.0,36.7955,36.8557,36.7955,36.8299,74025.0
2019-01-17 14:30:00,42.84,42.88,42.82,42.86,102637.0,36.8299,36.8643,36.8127,36.8471,102637.0
2019-01-17 14:35:00,42.85,42.95,42.84,42.93,79940.0,36.8385,36.9245,36.8299,36.9073,79940.0
2019-01-17 14:40:00,42.93,43.09,42.93,43.05,239786.0,36.9073,37.0449,36.9073,37.0105,239786.0
2019-01-17 14:45:00,43.04,43.14,43.04,43.1,72388.0,37.0019,37.0878,37.0019,37.0535,72388.0
2019-01-17 14:50:00,43.11,43.12,43.02,43.04,39576.0,37.0621,37.0707,36.9847,37.0019,39576.0
2019-01-17 14:55:00,43.05,43.07,42.93,42.98,109915.0,37.0105,37.0277,36.9073,36.9503,109915.0
2019-01-17 15:00:00,42.99,43.01,42.9,42.92,52524.0,36.9589,36.9761,36.8815,36.8987,52524.0
2019-01-17 15:05:00,42.92,43.01,42.9,42.98,46376.0,36.8987,36.9761,36.8815,36.9503,46376.0
2019-01-17 15:10:00,42.99,43.0,42.94,42.95,44385.0,36.9589,36.9675,36.9159,36.9245,44385.0
2019-01-17 15:15:00,42.94,42.96,42.92,42.95,32461.0,36.9159,36.9331,36.8987,36.9245,32461.0
2019-01-17 15:20:00,42.96,42.96,42.92,42.92,31909.0,36.9331,36.9331,36.8987,36.8987,31909.0
2019-01-17 15:25:00,42.93,42.95,42.89,42.95,60936.0,36.9073,36.9245,36.8729,36.9245,60936.0
2019-01-17 15:30:00,42.96,43.04,42.95,43.01,63235.0,36.9331,37.0019,36.9245,36.9761,63235.0
2019-01-17 15:35:00,43.02,43.06,43.01,43.02,32130.0,36.9847,37.0191,36.9761,36.9847,32130.0
2019-01-17 15:40:00,43.02,43.04,42.99,43.03,72912.0,36.9847,37.0019,36.9589,36.9933,72912.0
2019-01-17 15:45:00,43.04,43.07,43.01,43.04,107277.0,37.0019,37.0277,36.9761,37.0019,107277.0
2019-01-17 15:50:00,43.03,43.05,43.0,43.04,94630.0,36.9933,37.0105,36.9675,37.0019,94630.0
2019-01-17 15:55:00,43.05,43.09,43.03,43.04,376296.0,37.0105,37.0449,36.9933,37.0019,376296.0
2019-01-18 09:30:00,43.39,43.39,43.02,43.03,1078505.0,37.3028,37.3028,36.9847,36.9933,1078505.0
2019-01-18 09:35:00,43.05,43.15,43.05,43.09,132849.0,37.0105,37.0964,37.0105,37.0449,132849.0
2019-01-18 09:40:00,43.09,43.17,43.07,43.15,101828.0,37.0449,37.1136,37.0277,37.0964,101828.0
2019-01-18 09:45:00,43.15,43.22,43.15,43.17,60711.0,37.0964,37.1566,37.0964,37.1136,60711.0
2019-01-18 09:50:00,43.17,43.21,43.14,43.15,46555.0,37.1136,37.148,37.0878,37.0964,46555.0
2019-01-18 09:55:00,43.15,43.2,43.12,43.19,59896.0,37.0964,37.1394,37.0707,37.1308,59896.0
2019-01-18 10:00:00,43.19,43.25,43.16,43.23,293258.0,37.1308,37.1824,37.105,37.1652,293258.0
2019-01-18 10:05:00,43.24,43.33,43.23,43.27,65795.0,37.1738,37.2512,37.1652,37.1996,65795.0
2019-01-18 10:10:00,43.27,43.32,43.27,43.3,29435.0,37.1996,37.2426,37.1996,37.2254,29435.0
2019-01-18 10:15:00,43.31,43.42,43.28,43.34,97548.0,37.234,37.3286,37.2082,37.2598,97548.0
2019-01-18 10:20:00,43.35,43.37,43.29,43.31,102774.0,37.2684,37.2856,37.2168,37.234,102774.0
2019-01-18 10:25:00,43.31,43.31,43.22,43.26,63079.0,37.234,37.234,37.1566,37.191,63079.0
2019-01-18 10:30:00,43.26,43.39,43.26,43.35,50254.0,37.191,37.3028,37.191,37.2684,50254.0
2019-01-18 10:35:00,43.35,43.37,43.29,43.3,35935.0,37.2684,37.2856,37.2168,37.2254,35935.0
2019-01-18 10:40:00,43.3,43.37,43.27,43.34,34579.0,37.2254,37.2856,37.1996,37.2598,34579.0
2019-01-18 10:45:00,43.34,43.44,43.34,43.36,151405.0,37.2598,37.3458,37.2598,37.277,151405.0
2019-01-18 10:50:00,43.35,43.39,43.34,43.39,21712.0,37.2684,37.3028,37.2598,37.3028,21712.0
2019-01-18 10:55:00,43.38,43.38,43.33,43.36,14630.0,37.2942,37.2942,37.2512,37.277,14630.0
2019-01-18 11:00:00,43.35,43.39,43.33,43.38,50839.0,37.2684,37.3028,37.2512,37.2942,50839.0
2019-01-18 11:05:00,43.39,43.39,43.33,43.34,32546.0,37.3028,37.3028,37.2512,37.2598,32546.0
2019-01-18 11:10:00,43.35,43.35,43.3,43.34,24166.0,37.2684,37.2684,37.2254,37.2598,24166.0
2019-01-18 11:15:00,43.34,43.36,43.32,43.33,30624.0,37.2598,37.277,37.2426,37.2512,30624.0
2019-01-18 11:20:00,43.33,43.39,43.32,43.38,30582.0,37.2512,37.3028,37.2426,37.2942,30582.0
2019-01-18 11:25:00,43.39,43.41,43.36,43.39,43733.0,37.3028,37.32,37.277,37.3028,43733.0
2019-01-18 11:30:00,43.4,43.43,43.37,43.39,24691.0,37.3114,37.3372,37.2856,37.3028,24691.0
2019-01-18 11:35:00,43.39,43.42,43.38,43.4,34552.0,37.3028,37.3286,37.2942,37.3114,34552.0
2019-01-18 11:40:00,43.41,43.41,43.33,43.33,49374.0,37.32,37.32,37.2512,37.2512,49374.0
2019-01-18 11:45:00,43.33,43.38,43.31,43.37,24635.0,37.2512,37.2942,37.234,37.2856,24635.0
2019-01-18 11:50:00,43.37,43.39,43.36,43.38,19756.0,37.2856,37.3028,37.277,37.2942,19756.0
2019-01-18 11:55:00,43.38,43.39,43.36,43.38,16940.0,37.2942,37.3028,37.277,37.2942,16940.0
2019-01-18 12:00:00,43.39,43.44,43.38,43.39,34992.0,37.3028,37.3458,37.2942,37.3028,34992.0
2019-01-18 12:05:00,43.39,43.4,43.33,43.35,69253.0,37.3028,37.3114,37.2512,37.2684,69253.0
2019-01-18 12:10:00,43.35,43.43,43.34,43.42,51702.0,37.2684,37.3372,37.2598,37.3286,51702.0
2019-01-18 12:15:00,43.41,43.45,43.41,43.41,27969.0,37.32,37.3544,37.32,37.32,27969.0
2019-01-18 12:20:00,43.42,43.44,43.4,43.43,17389.0,37.3286,37.3458,37.3114,37.3372,17389.0
2019-01-18 12:25:00,43.43,43.45,43.42,43.44,25390.0,37.3372,37.3544,37.3286,37.3458,25390.0
2019-01-18 12:30:00,43.44,43.48,43.43,43.44,26815.0,37.3458,37.3801,37.3372,37.3458,26815.0
2019-01-18 12:35:00,43.45,43.48,43.44,43.47,19137.0,37.3544,37.3801,37.3458,37.3715,19137.0
2019-01-18 12:40:00,43.47,43.47,43.42,43.43,31380.0,37.3715,37.3715,37.3286,37.3372,31380.0
2019-01-18 12:45:00,43.43,43.45,43.37,43.39,27740.0,37.3372,37.3544,37.2856,37.3028,27740.0
2019-01-18 12:50:00,43.39,43.4,43.34,43.39,21539.0,37.3028,37.3114,37.2598,37.3028,21539.0
2019-01-18 12:55:00,43.38,43.41,43.38,43.4,12839.0,37.2942,37.32,37.2942,37.3114,12839.0
2019-01-18 13:00:00,43.41,43.42,43.37,43.38,23124.0,37.32,37.3286,37.2856,37.2942,23124.0
2019-01-18 13:05:00,43.38,43.38,43.29,43.3,22379.0,37.2942,37.2942,37.2168,37.2254,22379.0
2019-01-18 13:10:00,43.29,43.31,43.27,43.3,42829.0,37.2168,37.234,37.1996,37.2254,42829.0
2019-01-18 13:15:00,43.3,43.34,43.28,43.3,26074.0,37.2254,37.2598,37.2082,37.2254,26074.0
2019-01-18 13:20:00,43.31,43.37,43.3,43.36,19380.0,37.234,37.2856,37.2254,37.277,19380.0
2019-01-18 13:25:00,43.36,43.38,43.32,43.34,24573.0,37.277,37.2942,37.2426,37.2598,24573.0
2019-01-18 13:30:00,43.34,43.36,43.3,43.33,33073.0,37.2598,37.277,37.2254,37.2512,33073.0
2019-01-18 13:35:00,43.32,43.38,43.32,43.36,34715.0,37.2426,37.2942,37.2426,37.277,34715.0
2019-01-18 13:40:00,43.36,43.38,43.34,43.37,38422.0,37.277,37.2942,37.2598,37.2856,38422.0
2019-01-18 13:45:00,43.36,43.39,43.33,43.39,20438.0,37.277,37.3028,37.2512,37.3028,20438.0
2019-01-18 13:50:00,43.38,43.4,43.35,43.37,30484.0,37.2942,37.3114,37.2684,37.2856,30484.0
2019-01-18 13:55:00,43.37,43.4,43.35,43.39,23119.0,37.2856,37.3114,37.2684,37.3028,23119.0
2019-01-18 14:00:00,43.39,43.4,43.36,43.39,60014.0,37.3028,37.3114,37.277,37.3028,60014.0
2019-01-18 14:05:00,43.39,43.4,43.33,43.36,20369.0,37.3028,37.3114,37.2512,37.277,20369.0
2019-01-18 14:10:00,43.36,43.36,43.3,43.32,19499.0,37.277,37.277,37.2254,37.2426,19499.0
2019-01-18 14:15:00,43.32,43.32,43.28,43.29,17934.0,37.2426,37.2426,37.2082,37.2168,17934.0
2019-01-18 14:20:00,43.28,43.32,43.27,43.3,35396.0,37.2082,37.2426,37.1996,37.2254,35396.0
2019-01-18 14:25:00,43.31,43.31,43.26,43.3,36543.0,37.234,37.234,37.191,37.2254,36543.0
2019-01-18 14:30:00,43.3,43.31,43.25,43.26,50559.0,37.2254,37.234,37.1824,37.191,50559.0
2019-01-18 14:35:00,43.27,43.27,43.24,43.26,14221.0,37.1996,37.1996,37.1738,37.191,14221.0
2019-01-18 14:40:00,43.26,43.28,43.24,43.26,22463.0,37.191,37.2082,37.1738,37.191,22463.0
2019-01-18 14:45:00,43.26,43.3,43.25,43.29,24841.0,37.191,37.2254,37.1824,37.2168,24841.0
2019-01-18 14:50:00,43.3,43.31,43.27,43.31,22872.0,37.2254,37.234,37.1996,37.234,22872.0
2019-01-18 14:55:00,43.3,43.32,43.29,43.3,36571.0,37.2254,37.2426,37.2168,37.2254,36571.0
2019-01-18 15:00:00,43.3,43.3,43.26,43.29,45537.0,37.2254,37.2254,37.191,37.2168,45537.0
2019-01-18 15:05:00,43.28,43.31,43.27,43.29,67970.0,37.2082,37.234,37.1996,37.2168,67970.0
2019-01-18 15:10:00,43.3,43.31,43.28,43.3,39236.0,37.2254,37.234,37.2082,37.2254,39236.0
2019-01-18 15:15:00,43.31,43.35,43.3,43.34,31943.0,37.234,37.2684,37.2254,37.2598,31943.0
2019-01-18 15:20:00,43.34,43.34,43.28,43.29,47086.0,37.2598,37.2598,37.2082,37.2168,47086.0
2019-01-18 15:25:00,43.29,43.33,43.28,43.3,38905.0,37.2168,37.2512,37.2082,37.2254,38905.0
2019-01-18 15:30:00,43.3,43.32,43.27,43.3,114394.0,37.2254,37.2426,37.1996,37.2254,114394.0
2019-01-18 15:35:00,43.29,43.35,43.29,43.31,92451.0,37.2168,37.2684,37.2168,37.234,92451.0
2019-01-18 15:40:00,43.32,43.33,43.31,43.33,44980.0,37.2426,37.2512,37.234,37.2512,44980.0
2019-01-18 15:45:00,43.33,43.36,43.28,43.29,98969.0,37.2512,37.277,37.2082,37.2168,98969.0
2019-01-18 15:50:00,43.29,43.3,43.23,43.27,83716.0,37.2168,37.2254,37.1652,37.1996,83716.0
2019-01-18 15:55:00,43.28,43.37,43.25,43.36,245239.0,37.2082,37.2856,37.1824,37.277,245239.0
2019-01-22 09:30:00,43.16,43.34,43.04,43.11,260517.0,37.105,37.2598,37.0019,37.0621,260517.0
2019-01-22 09:35:00,43.11,43.18,43.04,43.08,93045.0,37.0621,37.1222,37.0019,37.0363,93045.0
2019-01-22 09:40:00,43.07,43.08,42.91,42.93,104047.0,37.0277,37.0363,36.8901,36.9073,104047.0
2019-01-22 09:45:00,42.93,43.06,42.93,43.04,72855.0,36.9073,37.0191,36.9073,37.0019,72855.0
2019-01-22 09:50:00,43.04,43.11,43.03,43.06,173495.0,37.0019,37.0621,36.9933,37.0191,173495.0
2019-01-22 09:55:00,43.06,43.13,43.03,43.05,97413.0,37.0191,37.0792,36.9933,37.0105,97413.0
2019-01-22 10:00:00,43.04,43.05,43.0,43.02,99256.0,37.0019,37.0105,36.9675,36.9847,99256.0
2019-01-22 10:05:00,43.01,43.02,42.98,43.0,99893.0,36.9761,36.9847,36.9503,36.9675,99893.0
2019-01-22 10:10:00,42.99,43.0,42.93,42.94,84956.0,36.9589,36.9675,36.9073,36.9159,84956.0
2019-01-22 10:15:00,42.94,43.01,42.93,42.98,111719.0,36.9159,36.9761,36.9073,36.9503,111719.0
2019-01-22 10:20:00,42.97,43.01,42.93,42.94,102851.0,36.9417,36.9761,36.9073,36.9159,102851.0
2019-01-22 10:25:00,42.94,42.94,42.84,42.84,51584.0,36.9159,36.9159,36.8299,36.8299,51584.0
2019-01-22 10:30:00,42.84,42.91,42.81,42.89,81762.0,36.8299,36.8901,36.8041,36.8729,81762.0
2019-01-22 10:35:00,42.9,42.9,42.87,42.88,57346.0,36.8815,36.8815,36.8557,36.8643,57346.0
2019-01-22 10:40:00,42.89,42.89,42.81,42.83,112450.0,36.8729,36.8729,36.8041,36.8213,112450.0
2019-01-22 10:45:00,42.84,42.84,42.77,42.79,101635.0,36.8299,36.8299,36.7698,36.7869,101635.0
2019-01-22 10:50:00,42.78,42.84,42.78,42.83,84575.0,36.7784,36.8299,36.7784,36.8213,84575.0
2019-01-22 10:55:00,42.83,42.84,42.81,42.82,68667.0,36.8213,36.8299,36.8041,36.8127,68667.0
2019-01-22 11:00:00,42.82,42.83,42.8,42.83,85856.0,36.8127,36.8213,36.7955,36.8213,85856.0
2019-01-22 11:05:00,42.83,42.83,42.81,42.83,48663.0,36.8213,36.8213,36.8041,36.8213,48663.0
2019-01-22 11:10:00,42.82,42.83,42.78,42.79,58743.0,36.8127,36.8213,36.7784,36.7869,58743.0
2019-01-22 11:15:00,42.79,42.79,42.75,42.76,29129.0,36.7869,36.7869,36.7526,36.7612,29129.0
2019-01-22 11:20:00,42.76,42.78,42.74,42.77,122031.0,36.7612,36.7784,36.744,36.7698,122031.0
2019-01-22 11:25:00,42.77,42.86,42.77,42.84,83694.0,36.7698,36.8471,36.7698,36.8299,83694.0
2019-01-22 11:30:00,42.85,42.88,42.84,42.85,65501.0,36.8385,36.8643,36.8299,36.8385,65501.0
2019-01-22 11:35:00,42.86,42.86,42.8,42.82,51763.0,36.8471,36.8471,36.7955,36.8127,51763.0
2019-01-22 11:40:00,42.81,42.82,42.75,42.78,58853.0,36.8041,36.8127,36.7526,36.7784,58853.0
2019-01-22 11:45:00,42.78,42.84,42.77,42.8,75664.0,36.7784,36.8299,36.7698,36.7955,75664.0
2019-01-22 11:50:00,42.79,42.79,42.77,42.78,37588.0,36.7869,36.7869,36.7698,36.7784,37588.0
2019-01-22 11:55:00,42.79,42.82,42.73,42.73,183156.0,36.7869,36.8127,36.7354,36.7354,183156.0
2019-01-22 12:00:00,42.74,42.76,42.73,42.74,105099.0,36.744,36.7612,36.7354,36.744,105099.0
2019-01-22 12:05:00,42.73,42.79,42.73,42.77,93363.0,36.7354,36.7869,36.7354,36.7698,93363.0
2019-01-22 12:10:00,42.77,42.79,42.74,42.74,76802.0,36.7698,36.7869,36.744,36.744,76802.0
2019-01-22 12:15:00,42.74,42.74,42.71,42.72,34185.0,36.744,36.744,36.7182,36.7268,34185.0
2019-01-22 12:20:00,42.72,42.73,42.67,42.67,69541.0,36.7268,36.7354,36.6838,36.6838,69541.0
2019-01-22 12:25:00,42.68,42.68,42.64,42.66,42934.0,36.6924,36.6924,36.658,36.6752,42934.0
2019-01-22 12:30:00,42.66,42.7,42.64,42.67,62203.0,36.6752,36.7096,36.658,36.6838,62203.0
2019-01-22 12:35:00,42.67,42.7,42.65,42.69,46677.0,36.6838,36.7096,36.6666,36.701,46677.0
2019-01-22 12:40:00,42.7,42.72,42.68,42.71,79987.0,36.7096,36.7268,36.6924,36.7182,79987.0
2019-01-22 12:45:00,42.71,42.78,42.7,42.77,54815.0,36.7182,36.7784,36.7096,36.7698,54815.0
2019-01-22 12:50:00,42.77,42.78,42.74,42.74,36523.0,36.7698,36.7784,36.744,36.744,36523.0
2019-01-22 12:55:00,42.75,42.76,42.74,42.75,47253.0,36.7526,36.7612,36.744,36.7526,47253.0
2019-01-22 13:00:00,42.74,42.76,42.72,42.75,208080.0,36.744,36.7612,36.7268,36.7526,208080.0
2019-01-22 13:05:00,42.75,42.76,42.66,42.7,111551.0,36.7526,36.7612,36.6752,36.7096,111551.0
2019-01-22 13:10:00,42.7,42.77,42.66,42.75,142955.0,36.7096,36.7698,36.6752,36.7526,142955.0
2019-01-22 13:15:00,42.76,42.77,42.75,42.76,45065.0,36.7612,36.7698,36.7526,36.7612,45065.0
2019-01-22 13:20:00,42.76,42.84,42.75,42.83,87015.0,36.7612,36.8299,36.7526,36.8213,87015.0
2019-01-22 13:25:00,42.82,42.84,42.78,42.82,119194.0,36.8127,36.8299,36.7784,36.8127,119194.0
2019-01-22 13:30:00,42.81,42.82,42.79,42.82,54219.0,36.8041,36.8127,36.7869,36.8127,54219.0
2019-01-22 13:35:00,42.81,42.83,42.81,42.82,31005.0,36.8041,36.8213,36.8041,36.8127,31005.0
2019-01-22 13:40:00,42.82,42.86,42.81,42.82,72411.0,36.8127,36.8471,36.8041,36.8127,72411.0
2019-01-22 13:45:00,42.82,42.89,42.81,42.88,48426.0,36.8127,36.8729,36.8041,36.8643,48426.0
2019-01-22 13:50:00,42.87,42.96,42.87,42.95,79372.0,36.8557,36.9331,36.8557,36.9245,79372.0
2019-01-22 13:55:00,42.95,42.98,42.93,42.95,89317.0,36.9245,36.9503,36.9073,36.9245,89317.0
2019-01-22 14:00:00,42.95,42.95,42.85,42.86,45106.0,36.9245,36.9245,36.8385,36.8471,45106.0
2019-01-22 14:05:00,42.86,42.88,42.82,42.83,52646.0,36.8471,36.8643,36.8127,36.8213,52646.0
2019-01-22 14:10:00,42.83,42.84,42.77,42.78,38157.0,36.8213,36.8299,36.7698,36.7784,38157.0
2019-01-22 14:15:00,42.77,42.81,42.76,42.76,44943.0,36.7698,36.8041,36.7612,36.7612,44943.0
2019-01-22 14:20:00,42.76,42.78,42.75,42.77,58596.0,36.7612,36.7784,36.7526,36.7698,58596.0
2019-01-22 14:25:00,42.78,42.81,42.77,42.79,135406.0,36.7784,36.8041,36.7698,36.7869,135406.0
2019-01-22 14:30:00,42.79,42.82,42.78,42.81,46862.0,36.7869,36.8127,36.7784,36.8041,46862.0
2019-01-22 14:35:00,42.82,42.87,42.81,42.87,91160.0,36.8127,36.8557,36.8041,36.8557,91160.0
2019-01-22 14:40:00,42.87,42.89,42.83,42.84,84569.0,36.8557,36.8729,36.8213,36.8299,84569.0
2019-01-22 14:45:00,42.84,42.88,42.84,42.87,77502.0,36.8299,36.8643,36.8299,36.8557,77502.0
2019-01-22 14:50:00,42.87,42.91,42.86,42.9,81495.0,36.8557,36.8901,36.8471,36.8815,81495.0
2019-01-22 14:55:00,42.9,42.96,42.89,42.96,63179.0,36.8815,36.9331,36.8729,36.9331,63179.0
2019-01-22 15:00:00,42.96,43.01,42.95,43.0,166095.0,36.9331,36.9761,36.9245,36.9675,166095.0
2019-01-22 15:05:00,43.0,43.01,42.92,42.93,263268.0,36.9675,36.9761,36.8987,36.9073,263268.0
2019-01-22 15:10:00,42.92,42.93,42.86,42.87,77029.0,36.8987,36.9073,36.8471,36.8557,77029.0
2019-01-22 15:15:00,42.87,42.9,42.86,42.89,58832.0,36.8557,36.8815,36.8471,36.8729,58832.0
2019-01-22 15:20:00,42.89,42.94,42.89,42.92,98593.0,36.8729,36.9159,36.8729,36.8987,98593.0
2019-01-22 15:25:00,42.91,42.97,42.91,42.94,66753.0,36.8901,36.9417,36.8901,36.9159,66753.0
2019-01-22 15:30:00,42.94,42.96,42.9,42.9,119436.0,36.9159,36.9331,36.8815,36.8815,119436.0
2019-01-22 15:35:00,42.91,43.1,42.88,43.1,154584.0,36.8901,37.0535,36.8643,37.0535,154584.0
2019-01-22 15:40:00,43.1,43.13,42.99,42.99,97561.0,37.0535,37.0792,36.9589,36.9589,97561.0
2019-01-22 15:45:00,42.99,43.0,42.94,42.97,137687.0,36.9589,36.9675,36.9159,36.9417,137687.0
2019-01-22 15:50:00,42.97,42.99,42.94,42.97,112370.0,36.9417,36.9589,36.9159,36.9417,112370.0
2019-01-22 15:55:00,42.97,43.15,42.93,43.15,554047.0,36.9417,37.0964,36.9073,37.0964,554047.0
2019-01-23 09:30:00,43.28,43.44,43.28,43.44,225485.0,37.2082,37.3458,37.2082,37.3458,225485.0
2019-01-23 09:35:00,43.45,43.49,43.24,43.25,144740.0,37.3544,37.3887,37.1738,37.1824,144740.0
2019-01-23 09:40:00,43.25,43.25,43.16,43.24,93208.0,37.1824,37.1824,37.105,37.1738,93208.0
2019-01-23 09:45:00,43.25,43.26,43.19,43.19,103360.0,37.1824,37.191,37.1308,37.1308,103360.0
2019-01-23 09:50:00,43.2,43.26,43.2,43.23,118965.0,37.1394,37.191,37.1394,37.1652,118965.0
2019-01-23 09:55:00,43.23,43.26,43.18,43.22,115724.0,37.1652,37.191,37.1222,37.1566,115724.0
2019-01-23 10:00:00,43.21,43.22,43.1,43.14,120007.0,37.148,37.1566,37.0535,37.0878,120007.0
2019-01-23 10:05:00,43.14,43.16,43.1,43.16,56955.0,37.0878,37.105,37.0535,37.105,56955.0
2019-01-23 10:10:00,43.16,43.18,43.07,43.07,69178.0,37.105,37.1222,37.0277,37.0277,69178.0
2019-01-23 10:15:00,43.07,43.1,43.03,43.04,53796.0,37.0277,37.0535,36.9933,37.0019,53796.0
2019-01-23 10:20:00,43.04,43.09,42.99,43.01,67102.0,37.0019,37.0449,36.9589,36.9761,67102.0
2019-01-23 10:25:00,43.0,43.02,42.99,43.02,75041.0,36.9675,36.9847,36.9589,36.9847,75041.0
2019-01-23 10:30:00,43.01,43.03,42.99,43.02,74980.0,36.9761,36.9933,36.9589,36.9847,74980.0
2019-01-23 10:35:00,43.02,43.04,42.98,42.99,86264.0,36.9847,37.0019,36.9503,36.9589,86264.0
2019-01-23 10:40:00,42.99,43.03,42.97,42.99,64298.0,36.9589,36.9933,36.9417,36.9589,64298.0
2019-01-23 10:45:00,42.98,43.04,42.96,43.02,92387.0,36.9503,37.0019,36.9331,36.9847,92387.0
2019-01-23 10:50:00,43.02,43.02,42.95,42.96,59390.0,36.9847,36.9847,36.9245,36.9331,59390.0
2019-01-23 10:55:00,42.96,42.97,42.9,42.95,70180.0,36.9331,36.9417,36.8815,36.9245,70180.0
2019-01-23 11:00:00,42.95,42.98,42.92,42.94,45829.0,36.9245,36.9503,36.8987,36.9159,45829.0
2019-01-23 11:05:00,42.94,43.01,42.94,42.98,60849.0,36.9159,36.9761,36.9159,36.9503,60849.0
2019-01-23 11:10:00,42.99,43.01,42.98,43.01,54087.0,36.9589,36.9761,36.9503,36.9761,54087.0
2019-01-23 11:15:00,43.01,43.02,42.95,43.0,64944.0,36.9761,36.9847,36.9245,36.9675,64944.0
2019-01-23 11:20:00,43.0,43.03,42.98,43.01,74052.0,36.9675,36.9933,36.9503,36.9761,74052.0
2019-01-23 11:25:00,43.02,43.02,42.97,43.0,127293.0,36.9847,36.9847,36.9417,36.9675,127293.0
2019-01-23 11:30:00,43.0,43.03,42.97,43.01,46681.0,36.9675,36.9933,36.9417,36.9761,46681.0
2019-01-23 11:35:00,43.01,43.01,42.95,42.97,56242.0,36.9761,36.9761,36.9245,36.9417,56242.0
2019-01-23 11:40:00,42.97,43.09,42.96,43.01,366732.0,36.9417,37.0449,36.9331,36.9761,366732.0
2019-01-23 11:45:00,43.01,43.04,43.0,43.0,123574.0,36.9761,37.0019,36.9675,36.9675,123574.0
2019-01-23 11:50:00,43.0,43.02,42.97,42.99,81010.0,36.9675,36.9847,36.9417,36.9589,81010.0
2019-01-23 11:55:00,43.0,43.01,42.94,42.98,128490.0,36.9675,36.9761,36.9159,36.9503,128490.0
2019-01-23 12:00:00,42.98,43.04,42.96,42.99,138780.0,36.9503,37.0019,36.9331,36.9589,138780.0
2019-01-23 12:05:00,42.99,43.02,42.89,42.93,37898.0,36.9589,36.9847,36.8729,36.9073,37898.0
2019-01-23 12:10:00,42.92,42.98,42.92,42.96,66886.0,36.8987,36.9503,36.8987,36.9331,66886.0
2019-01-23 12:15:00,42.96,42.97,42.92,42.97,49753.0,36.9331,36.9417,36.8987,36.9417,49753.0
2019-01-23 12:20:00,42.97,43.03,42.97,43.03,178119.0,36.9417,36.9933,36.9417,36.9933,178119.0
2019-01-23 12:25:00,43.02,43.06,43.02,43.05,41025.0,36.9847,37.0191,36.9847,37.0105,41025.0
2019-01-23 12:30:00,43.05,43.08,43.04,43.06,27255.0,37.0105,37.0363,37.0019,37.0191,27255.0
2019-01-23 12:35:00,43.06,43.1,43.03,43.06,114844.0,37.0191,37.0535,36.9933,37.0191,114844.0
2019-01-23 12:40:00,43.05,43.1,43.05,43.1,41391.0,37.0105,37.0535,37.0105,37.0535,41391.0
2019-01-23 12:45:00,43.1,43.12,43.06,43.09,41163.0,37.0535,37.0707,37.0191,37.0449,41163.0
2019-01-23 12:50:00,43.1,43.19,43.09,43.16,155302.0,37.0535,37.1308,37.0449,37.105,155302.0
2019-01-23 12:55:00,43.16,43.18,43.12,43.17,30328.0,37.105,37.1222,37.0707,37.1136,30328.0
2019-01-23 13:00:00,43.17,43.18,43.11,43.13,28764.0,37.1136,37.1222,37.0621,37.0792,28764.0
2019-01-23 13:05:00,43.13,43.14,43.06,43.13,41014.0,37.0792,37.0878,37.0191,37.0792,41014.0
2019-01-23 13:10:00,43.12,43.14,43.08,43.09,28709.0,37.0707,37.0878,37.0363,37.0449,28709.0
2019-01-23 13:15:00,43.09,43.16,43.08,43.11,41979.0,37.0449,37.105,37.0363,37.0621,41979.0
2019-01-23 13:20:00,43.12,43.15,43.1,43.15,15246.0,37.0707,37.0964,37.0535,37.0964,15246.0
2019-01-23 13:25:00,43.15,43.18,43.15,43.17,38191.0,37.0964,37.1222,37.0964,37.1136,38191.0
2019-01-23 13:30:00,43.17,43.24,43.17,43.21,31672.0,37.1136,37.1738,37.1136,37.148,31672.0
2019-01-23 13:35:00,43.21,43.23,43.2,43.21,53057.0,37.148,37.1652,37.1394,37.148,53057.0
2019-01-23 13:40:00,43.21,43.26,43.19,43.25,48677.0,37.148,37.191,37.1308,37.1824,48677.0
2019-01-23 13:45:00,43.26,43.28,43.24,43.26,59762.0,37.191,37.2082,37.1738,37.191,59762.0
2019-01-23 13:50:00,43.26,43.28,43.22,43.28,31147.0,37.191,37.2082,37.1566,37.2082,31147.0
2019-01-23 13:55:00,43.27,43.3,43.23,43.3,53263.0,37.1996,37.2254,37.1652,37.2254,53263.0
2019-01-23 14:00:00,43.3,43.37,43.3,43.35,41235.0,37.2254,37.2856,37.2254,37.2684,41235.0
2019-01-23 14:05:00,43.36,43.36,43.33,43.33,41133.0,37.277,37.277,37.2512,37.2512,41133.0
2019-01-23 14:10:00,43.34,43.35,43.31,43.32,46814.0,37.2598,37.2684,37.234,37.2426,46814.0
2019-01-23 14:15:00,43.31,43.32,43.27,43.27,41666.0,37.234,37.2426,37.1996,37.1996,41666.0
2019-01-23 14:20:00,43.27,43.35,43.27,43.35,51328.0,37.1996,37.2684,37.1996,37.2684,51328.0
2019-01-23 14:25:00,43.35,43.36,43.32,43.34,23745.0,37.2684,37.277,37.2426,37.2598,23745.0
2019-01-23 14:30:00,43.34,43.36,43.29,43.35,80915.0,37.2598,37.277,37.2168,37.2684,80915.0
2019-01-23 14:35:00,43.35,43.37,43.31,43.33,35115.0,37.2684,37.2856,37.234,37.2512,35115.0
2019-01-23 14:40:00,43.32,43.33,43.27,43.28,68391.0,37.2426,37.2512,37.1996,37.2082,68391.0
2019-01-23 14:45:00,43.27,43.3,43.25,43.25,50259.0,37.1996,37.2254,37.1824,37.1824,50259.0
2019-01-23 14:50:00,43.27,43.31,43.25,43.28,23867.0,37.1996,37.234,37.1824,37.2082,23867.0
2019-01-23 14:55:00,43.28,43.29,43.23,43.28,35926.0,37.2082,37.2168,37.1652,37.2082,35926.0
2019-01-23 15:00:00,43.28,43.32,43.26,43.31,35852.0,37.2082,37.2426,37.191,37.234,35852.0
2019-01-23 15:05:00,43.31,43.33,43.3,43.31,39112.0,37.234,37.2512,37.2254,37.234,39112.0
2019-01-23 15:10:00,43.3,43.41,43.3,43.4,76425.0,37.2254,37.32,37.2254,37.3114,76425.0
2019-01-23 15:15:00,43.4,43.43,43.39,43.43,61076.0,37.3114,37.3372,37.3028,37.3372,61076.0
2019-01-23 15:20:00,43.43,43.49,43.42,43.46,78478.0,37.3372,37.3887,37.3286,37.363,78478.0
2019-01-23 15:25:00,43.46,43.5,43.44,43.5,59505.0,37.363,37.3973,37.3458,37.3973,59505.0
2019-01-23 15:30:00,43.5,43.5,43.38,43.39,69406.0,37.3973,37.3973,37.2942,37.3028,69406.0
2019-01-23 15:35:00,43.39,43.39,43.34,43.36,62336.0,37.3028,37.3028,37.2598,37.277,62336.0
2019-01-23 15:40:00,43.36,43.4,43.35,43.39,56336.0,37.277,37.3114,37.2684,37.3028,56336.0
2019-01-23 15:45:00,43.39,43.45,43.36,43.42,109840.0,37.3028,37.3544,37.277,37.3286,109840.0
2019-01-23 15:50:00,43.43,43.43,43.36,43.37,71319.0,37.3372,37.3372,37.277,37.2856,71319.0
2019-01-23 15:55:00,43.38,43.52,43.37,43.51,505782.0,37.2942,37.4145,37.2856,37.4059,505782.0
2019-01-24 09:30:00,43.03,43.38,42.99,43.0,485979.0,36.9933,37.2942,36.9589,36.9675,485979.0
2019-01-24 09:35:00,43.0,43.03,42.9,42.93,263611.0,36.9675,36.9933,36.8815,36.9073,263611.0
2019-01-24 09:40:00,42.94,43.05,42.91,43.05,270237.0,36.9159,37.0105,36.8901,37.0105,270237.0
2019-01-24 09:45:00,43.06,43.19,43.06,43.17,169660.0,37.0191,37.1308,37.0191,37.1136,169660.0
2019-01-24 09:50:00,43.17,43.22,43.15,43.19,183380.0,37.1136,37.1566,37.0964,37.1308,183380.0
2019-01-24 09:55:00,43.18,43.23,43.13,43.13,152442.0,37.1222,37.1652,37.0792,37.0792,152442.0
2019-01-24 10:00:00,43.13,43.22,43.09,43.2,89098.0,37.0792,37.1566,37.0449,37.1394,89098.0
2019-01-24 10:05:00,43.19,43.21,43.14,43.16,105465.0,37.1308,37.148,37.0878,37.105,105465.0
2019-01-24 10:10:00,43.16,43.2,43.15,43.19,72933.0,37.105,37.1394,37.0964,37.1308,72933.0
2019-01-24 10:15:00,43.19,43.25,43.1,43.11,83805.0,37.1308,37.1824,37.0535,37.0621,83805.0
2019-01-24 10:20:00,43.12,43.12,43.02,43.03,44449.0,37.0707,37.0707,36.9847,36.9933,44449.0
2019-01-24 10:25:00,43.04,43.12,43.0,43.11,121737.0,37.0019,37.0707,36.9675,37.0621,121737.0
2019-01-24 10:30:00,43.11,43.14,43.08,43.1,90707.0,37.0621,37.0878,37.0363,37.0535,90707.0
2019-01-24 10:35:00,43.11,43.15,43.07,43.15,103242.0,37.0621,37.0964,37.0277,37.0964,103242.0
2019-01-24 10:40:00,43.16,43.17,43.11,43.15,64018.0,37.105,37.1136,37.0621,37.0964,64018.0
2019-01-24 10:45:00,43.14,43.15,43.1,43.11,43720.0,37.0878,37.0964,37.0535,37.0621,43720.0
2019-01-24 10:50:00,43.11,43.11,43.06,43.09,40202.0,37.0621,37.0621,37.0191,37.0449,40202.0
2019-01-24 10:55:00,43.09,43.14,43.07,43.14,68573.0,37.0449,37.0878,37.0277,37.0878,68573.0
2019-01-24 11:00:00,43.13,43.22,43.13,43.2,142981.0,37.0792,37.1566,37.0792,37.1394,142981.0
2019-01-24 11:05:00,43.19,43.2,43.16,43.18,46303.0,37.1308,37.1394,37.105,37.1222,46303.0
2019-01-24 11:10:00,43.19,43.19,43.12,43.14,84490.0,37.1308,37.1308,37.0707,37.0878,84490.0
2019-01-24 11:15:00,43.13,43.18,43.12,43.16,83238.0,37.0792,37.1222,37.0707,37.105,83238.0
2019-01-24 11:20:00,43.16,43.17,43.1,43.11,52949.0,37.105,37.1136,37.0535,37.0621,52949.0
2019-01-24 11:25:00,43.1,43.14,43.1,43.13,55816.0,37.0535,37.0878,37.0535,37.0792,55816.0
2019-01-24 11:30:00,43.13,43.17,43.11,43.16,169967.0,37.0792,37.1136,37.0621,37.105,169967.0
2019-01-24 11:35:00,43.16,43.21,43.1,43.1,236071.0,37.105,37.148,37.0535,37.0535,236071.0
2019-01-24 11:40:00,43.11,43.16,43.1,43.15,73268.0,37.0621,37.105,37.0535,37.0964,73268.0
2019-01-24 11:45:00,43.16,43.2,43.14,43.17,122216.0,37.105,37.1394,37.0878,37.1136,122216.0
2019-01-24 11:50:00,43.16,43.18,43.14,43.17,76448.0,37.105,37.1222,37.0878,37.1136,76448.0
2019-01-24 11:55:00,43.18,43.25,43.18,43.21,437046.0,37.1222,37.1824,37.1222,37.148,437046.0
2019-01-24 12:00:00,43.21,43.25,43.21,43.25,65734.0,37.148,37.1824,37.148,37.1824,65734.0
2019-01-24 12:05:00,43.25,43.28,43.24,43.27,91067.0,37.1824,37.2082,37.1738,37.1996,91067.0
2019-01-24 12:10:00,43.27,43.28,43.26,43.27,65332.0,37.1996,37.2082,37.191,37.1996,65332.0
2019-01-24 12:15:00,43.27,43.28,43.19,43.2,117361.0,37.1996,37.2082,37.1308,37.1394,117361.0
2019-01-24 12:20:00,43.2,43.24,43.19,43.23,74906.0,37.1394,37.1738,37.1308,37.1652,74906.0
2019-01-24 12:25:00,43.23,43.25,43.11,43.11,229859.0,37.1652,37.1824,37.0621,37.0621,229859.0
2019-01-24 12:30:00,43.11,43.11,43.06,43.07,59174.0,37.0621,37.0621,37.0191,37.0277,59174.0
2019-01-24 12:35:00,43.07,43.08,43.02,43.02,57495.0,37.0277,37.0363,36.9847,36.9847,57495.0
2019-01-24 12:40:00,43.02,43.03,42.98,43.01,69076.0,36.9847,36.9933,36.9503,36.9761,69076.0
2019-01-24 12:45:00,43.01,43.01,42.98,43.0,59661.0,36.9761,36.9761,36.9503,36.9675,59661.0
2019-01-24 12:50:00,42.99,43.01,42.99,43.0,124267.0,36.9589,36.9761,36.9589,36.9675,124267.0
2019-01-24 12:55:00,43.0,43.01,42.97,42.98,60776.0,36.9675,36.9761,36.9417,36.9503,60776.0
2019-01-24 13:00:00,42.98,43.0,42.96,42.98,72078.0,36.9503,36.9675,36.9331,36.9503,72078.0
2019-01-24 13:05:00,42.99,43.01,42.98,43.0,90158.0,36.9589,36.9761,36.9503,36.9675,90158.0
2019-01-24 13:10:00,43.0,43.0,42.88,42.91,93565.0,36.9675,36.9675,36.8643,36.8901,93565.0
2019-01-24 13:15:00,42.9,42.92,42.87,42.9,52736.0,36.8815,36.8987,36.8557,36.8815,52736.0
2019-01-24 13:20:00,42.91,42.91,42.88,42.9,37736.0,36.8901,36.8901,36.8643,36.8815,37736.0
2019-01-24 13:25:00,42.89,42.93,42.87,42.88,40800.0,36.8729,36.9073,36.8557,36.8643,40800.0
2019-01-24 13:30:00,42.87,42.99,42.87,42.99,73229.0,36.8557,36.9589,36.8557,36.9589,73229.0
2019-01-24 13:35:00,42.99,43.01,42.98,42.99,84169.0,36.9589,36.9761,36.9503,36.9589,84169.0
2019-01-24 13:40:00,42.98,43.0,42.91,42.91,185445.0,36.9503,36.9675,36.8901,36.8901,185445.0
2019-01-24 13:45:00,42.91,42.95,42.9,42.95,49442.0,36.8901,36.9245,36.8815,36.9245,49442.0
2019-01-24 13:50:00,42.95,42.97,42.94,42.95,32942.0,36.9245,36.9417,36.9159,36.9245,32942.0
2019-01-24 13:55:00,42.95,42.97,42.93,42.96,27678.0,36.9245,36.9417,36.9073,36.9331,27678.0
2019-01-24 14:00:00,42.96,42.96,42.93,42.96,31623.0,36.9331,36.9331,36.9073,36.9331,31623.0
2019-01-24 14:05:00,42.96,42.99,42.94,42.97,52318.0,36.9331,36.9589,36.9159,36.9417,52318.0
2019-01-24 14:10:00,42.97,42.98,42.93,42.96,36803.0,36.9417,36.9503,36.9073,36.9331,36803.0
2019-01-24 14:15:00,42.97,43.01,42.95,42.96,53411.0,36.9417,36.9761,36.9245,36.9331,53411.0
2019-01-24 14:20:00,42.97,43.01,42.93,42.94,52429.0,36.9417,36.9761,36.9073,36.9159,52429.0
2019-01-24 14:25:00,42.94,42.96,42.93,42.95,23985.0,36.9159,36.9331,36.9073,36.9245,23985.0
2019-01-24 14:30:00,42.95,42.96,42.91,42.96,48154.0,36.9245,36.9331,36.8901,36.9331,48154.0
2019-01-24 14:35:00,42.95,42.99,42.92,42.98,47107.0,36.9245,36.9589,36.8987,36.9503,47107.0
2019-01-24 14:40:00,42.98,43.0,42.95,42.99,68681.0,36.9503,36.9675,36.9245,36.9589,68681.0
2019-01-24 14:45:00,42.99,43.01,42.98,42.98,46437.0,36.9589,36.9761,36.9503,36.9503,46437.0
2019-01-24 14:50:00,42.99,43.0,42.96,42.97,49742.0,36.9589,36.9675,36.9331,36.9417,49742.0
2019-01-24 14:55:00,42.97,42.99,42.93,42.98,100853.0,36.9417,36.9589,36.9073,36.9503,100853.0
2019-01-24 15:00:00,42.98,43.0,42.95,42.97,62878.0,36.9503,36.9675,36.9245,36.9417,62878.0
2019-01-24 15:05:00,42.97,42.99,42.96,42.97,48020.0,36.9417,36.9589,36.9331,36.9417,48020.0
2019-01-24 15:10:00,42.97,42.98,42.93,42.96,70435.0,36.9417,36.9503,36.9073,36.9331,70435.0
2019-01-24 15:15:00,42.96,43.01,42.95,42.97,60430.0,36.9331,36.9761,36.9245,36.9417,60430.0
2019-01-24 15:20:00,42.97,43.02,42.97,43.01,88403.0,36.9417,36.9847,36.9417,36.9761,88403.0
2019-01-24 15:25:00,43.01,43.03,43.0,43.0,93902.0,36.9761,36.9933,36.9675,36.9675,93902.0
2019-01-24 15:30:00,43.01,43.03,42.99,43.0,119653.0,36.9761,36.9933,36.9589,36.9675,119653.0
2019-01-24 15:35:00,43.01,43.06,43.0,43.06,123810.0,36.9761,37.0191,36.9675,37.0191,123810.0
2019-01-24 15:40:00,43.06,43.06,43.02,43.03,181749.0,37.0191,37.0191,36.9847,36.9933,181749.0
2019-01-24 15:45:00,43.02,43.07,43.02,43.03,129808.0,36.9847,37.0277,36.9847,36.9933,129808.0
2019-01-24 15:50:00,43.04,43.04,42.94,42.95,201012.0,37.0019,37.0019,36.9159,36.9245,201012.0
2019-01-24 15:55:00,42.95,43.06,42.94,43.04,328789.0,36.9245,37.0191,36.9159,37.0019,328789.0
2019-01-25 09:30:00,43.25,43.37,43.12,43.14,234758.0,37.1824,37.2856,37.0707,37.0878,234758.0
2019-01-25 09:35:00,43.13,43.15,43.04,43.11,131761.0,37.0792,37.0964,37.0019,37.0621,131761.0
2019-01-25 09:40:00,43.11,43.11,42.97,43.01,85646.0,37.0621,37.0621,36.9417,36.9761,85646.0
2019-01-25 09:45:00,43.01,43.02,42.91,42.92,66917.0,36.9761,36.9847,36.8901,36.8987,66917.0
2019-01-25 09:50:00,42.91,43.0,42.91,43.0,58237.0,36.8901,36.9675,36.8901,36.9675,58237.0
2019-01-25 09:55:00,43.0,43.06,43.0,43.03,44480.0,36.9675,37.0191,36.9675,36.9933,44480.0
2019-01-25 10:00:00,43.04,43.19,43.02,43.18,117544.0,37.0019,37.1308,36.9847,37.1222,117544.0
2019-01-25 10:05:00,43.18,43.18,43.09,43.13,124863.0,37.1222,37.1222,37.0449,37.0792,124863.0
2019-01-25 10:10:00,43.13,43.15,43.06,43.09,42584.0,37.0792,37.0964,37.0191,37.0449,42584.0
2019-01-25 10:15:00,43.09,43.1,43.03,43.03,63557.0,37.0449,37.0535,36.9933,36.9933,63557.0
2019-01-25 10:20:00,43.03,43.11,43.03,43.09,54219.0,36.9933,37.0621,36.9933,37.0449,54219.0
2019-01-25 10:25:00,43.09,43.14,43.09,43.12,34883.0,37.0449,37.0878,37.0449,37.0707,34883.0
2019-01-25 10:30:00,43.11,43.12,43.01,43.04,59945.0,37.0621,37.0707,36.9761,37.0019,59945.0
2019-01-25 10:35:00,43.03,43.1,43.02,43.09,44075.0,36.9933,37.0535,36.9847,37.0449,44075.0
2019-01-25 10:40:00,43.08,43.11,43.05,43.09,32155.0,37.0363,37.0621,37.0105,37.0449,32155.0
2019-01-25 10:45:00,43.1,43.12,43.05,43.08,24862.0,37.0535,37.0707,37.0105,37.0363,24862.0
2019-01-25 10:50:00,43.09,43.11,43.06,43.09,21619.0,37.0449,37.0621,37.0191,37.0449,21619.0
2019-01-25 10:55:00,43.08,43.09,43.02,43.07,75834.0,37.0363,37.0449,36.9847,37.0277,75834.0
2019-01-25 11:00:00,43.07,43.08,43.04,43.05,54245.0,37.0277,37.0363,37.0019,37.0105,54245.0
2019-01-25 11:05:00,43.04,43.05,42.99,43.01,43060.0,37.0019,37.0105,36.9589,36.9761,43060.0
2019-01-25 11:10:00,43.02,43.02,42.91,42.93,48332.0,36.9847,36.9847,36.8901,36.9073,48332.0
2019-01-25 11:15:00,42.94,42.97,42.93,42.94,43363.0,36.9159,36.9417,36.9073,36.9159,43363.0
2019-01-25 11:20:00,42.95,42.95,42.89,42.89,39497.0,36.9245,36.9245,36.8729,36.8729,39497.0
2019-01-25 11:25:00,42.9,42.91,42.87,42.9,35258.0,36.8815,36.8901,36.8557,36.8815,35258.0
2019-01-25 11:30:00,42.9,42.96,42.89,42.93,38221.0,36.8815,36.9331,36.8729,36.9073,38221.0
2019-01-25 11:35:00,42.92,42.92,42.89,42.91,29710.0,36.8987,36.8987,36.8729,36.8901,29710.0
2019-01-25 11:40:00,42.92,42.93,42.9,42.91,24830.0,36.8987,36.9073,36.8815,36.8901,24830.0
2019-01-25 11:45:00,42.91,42.92,42.88,42.89,27722.0,36.8901,36.8987,36.8643,36.8729,27722.0
2019-01-25 11:50:00,42.89,42.93,42.89,42.9,41063.0,36.8729,36.9073,36.8729,36.8815,41063.0
2019-01-25 11:55:00,42.89,42.91,42.87,42.89,46142.0,36.8729,36.8901,36.8557,36.8729,46142.0
2019-01-25 12:00:00,42.89,42.89,42.84,42.84,43566.0,36.8729,36.8729,36.8299,36.8299,43566.0
2019-01-25 12:05:00,42.84,42.87,42.82,42.83,30867.0,36.8299,36.8557,36.8127,36.8213,30867.0
2019-01-25 12:10:00,42.83,42.88,42.83,42.85,32251.0,36.8213,36.8643,36.8213,36.8385,32251.0
2019-01-25 12:15:00,42.86,42.88,42.85,42.86,17343.0,36.8471,36.8643,36.8385,36.8471,17343.0
2019-01-25 12:20:00,42.86,42.86,42.82,42.85,24259.0,36.8471,36.8471,36.8127,36.8385,24259.0
2019-01-25 12:25:00,42.85,42.89,42.84,42.87,32080.0,36.8385,36.8729,36.8299,36.8557,32080.0
2019-01-25 12:30:00,42.88,42.91,42.85,42.85,35778.0,36.8643,36.8901,36.8385,36.8385,35778.0
2019-01-25 12:35:00,42.86,42.88,42.84,42.87,37949.0,36.8471,36.8643,36.8299,36.8557,37949.0
2019-01-25 12:40:00,42.87,42.87,42.81,42.82,29749.0,36.8557,36.8557,36.8041,36.8127,29749.0
2019-01-25 12:45:00,42.82,42.82,42.75,42.77,37721.0,36.8127,36.8127,36.7526,36.7698,37721.0
2019-01-25 12:50:00,42.78,42.8,42.74,42.75,42150.0,36.7784,36.7955,36.744,36.7526,42150.0
2019-01-25 12:55:00,42.75,42.79,42.74,42.79,27697.0,36.7526,36.7869,36.744,36.7869,27697.0
2019-01-25 13:00:00,42.79,42.79,42.75,42.76,36997.0,36.7869,36.7869,36.7526,36.7612,36997.0
2019-01-25 13:05:00,42.77,42.79,42.75,42.79,31585.0,36.7698,36.7869,36.7526,36.7869,31585.0
2019-01-25 13:10:00,42.79,42.79,42.75,42.77,34586.0,36.7869,36.7869,36.7526,36.7698,34586.0
2019-01-25 13:15:00,42.77,42.78,42.75,42.78,38206.0,36.7698,36.7784,36.7526,36.7784,38206.0
2019-01-25 13:20:00,42.77,42.84,42.77,42.83,40372.0,36.7698,36.8299,36.7698,36.8213,40372.0
2019-01-25 13:25:00,42.83,42.83,42.8,42.8,55807.0,36.8213,36.8213,36.7955,36.7955,55807.0
2019-01-25 13:30:00,42.8,42.84,42.8,42.82,34947.0,36.7955,36.8299,36.7955,36.8127,34947.0
2019-01-25 13:35:00,42.83,42.84,42.79,42.82,32622.0,36.8213,36.8299,36.7869,36.8127,32622.0
2019-01-25 13:40:00,42.82,42.84,42.81,42.82,41826.0,36.8127,36.8299,36.8041,36.8127,41826.0
2019-01-25 13:45:00,42.82,42.85,42.82,42.83,28651.0,36.8127,36.8385,36.8127,36.8213,28651.0
2019-01-25 13:50:00,42.84,42.84,42.81,42.82,28474.0,36.8299,36.8299,36.8041,36.8127,28474.0
2019-01-25 13:55:00,42.82,42.87,42.81,42.84,25933.0,36.8127,36.8557,36.8041,36.8299,25933.0
2019-01-25 14:00:00,42.85,42.89,42.84,42.88,32320.0,36.8385,36.8729,36.8299,36.8643,32320.0
2019-01-25 14:05:00,42.88,42.9,42.87,42.88,19274.0,36.8643,36.8815,36.8557,36.8643,19274.0
2019-01-25 14:10:00,42.88,42.91,42.85,42.9,31913.0,36.8643,36.8901,36.8385,36.8815,31913.0
2019-01-25 14:15:00,42.9,42.9,42.85,42.85,54232.0,36.8815,36.8815,36.8385,36.8385,54232.0
2019-01-25 14:20:00,42.85,42.86,42.74,42.75,141987.0,36.8385,36.8471,36.744,36.7526,141987.0
2019-01-25 14:25:00,42.75,42.75,42.7,42.7,86320.0,36.7526,36.7526,36.7096,36.7096,86320.0
2019-01-25 14:30:00,42.71,42.75,42.7,42.75,50801.0,36.7182,36.7526,36.7096,36.7526,50801.0
2019-01-25 14:35:00,42.75,42.81,42.73,42.8,37439.0,36.7526,36.8041,36.7354,36.7955,37439.0
2019-01-25 14:40:00,42.81,42.82,42.79,42.8,32967.0,36.8041,36.8127,36.7869,36.7955,32967.0
2019-01-25 14:45:00,42.81,42.81,42.77,42.77,37629.0,36.8041,36.8041,36.7698,36.7698,37629.0
2019-01-25 14:50:00,42.77,42.8,42.77,42.79,26521.0,36.7698,36.7955,36.7698,36.7869,26521.0
2019-01-25 14:55:00,42.79,42.82,42.77,42.77,33187.0,36.7869,36.8127,36.7698,36.7698,33187.0
2019-01-25 15:00:00,42.78,42.79,42.76,42.79,38786.0,36.7784,36.7869,36.7612,36.7869,38786.0
2019-01-25 15:05:00,42.79,42.79,42.75,42.75,30433.0,36.7869,36.7869,36.7526,36.7526,30433.0
2019-01-25 15:10:00,42.76,42.77,42.75,42.76,34062.0,36.7612,36.7698,36.7526,36.7612,34062.0
2019-01-25 15:15:00,42.76,42.8,42.75,42.79,38776.0,36.7612,36.7955,36.7526,36.7869,38776.0
2019-01-25 15:20:00,42.8,42.81,42.78,42.78,38276.0,36.7955,36.8041,36.7784,36.7784,38276.0
2019-01-25 15:25:00,42.78,42.79,42.72,42.74,39389.0,36.7784,36.7869,36.7268,36.744,39389.0
2019-01-25 15:30:00,42.73,42.74,42.7,42.7,91483.0,36.7354,36.744,36.7096,36.7096,91483.0
2019-01-25 15:35:00,42.7,42.74,42.69,42.74,64027.0,36.7096,36.744,36.701,36.744,64027.0
2019-01-25 15:40:00,42.73,42.77,42.73,42.75,85689.0,36.7354,36.7698,36.7354,36.7526,85689.0
2019-01-25 15:45:00,42.76,42.79,42.71,42.71,75330.0,36.7612,36.7869,36.7182,36.7182,75330.0
2019-01-25 15:50:00,42.71,42.73,42.65,42.68,137763.0,36.7182,36.7354,36.6666,36.6924,137763.0
2019-01-25 15:55:00,42.68,42.73,42.67,42.71,378152.0,36.6924,36.7354,36.6838,36.7182,378152.0
2019-01-28 09:30:00,42.59,42.88,42.53,42.82,278922.0,36.615,36.8643,36.5634,36.8127,278922.0
2019-01-28 09:35:00,42.82,42.86,42.74,42.75,185401.0,36.8127,36.8471,36.744,36.7526,185401.0
2019-01-28 09:40:00,42.75,42.79,42.72,42.76,109974.0,36.7526,36.7869,36.7268,36.7612,109974.0
2019-01-28 09:45:00,42.75,42.81,42.73,42.73,62656.0,36.7526,36.8041,36.7354,36.7354,62656.0
2019-01-28 09:50:00,42.73,42.75,42.68,42.69,64100.0,36.7354,36.7526,36.6924,36.701,64100.0
2019-01-28 09:55:00,42.69,42.69,42.63,42.63,46562.0,36.701,36.701,36.6494,36.6494,46562.0
2019-01-28 10:00:00,42.63,42.69,42.61,42.65,77548.0,36.6494,36.701,36.6322,36.6666,77548.0
2019-01-28 10:05:00,42.65,42.71,42.63,42.65,67636.0,36.6666,36.7182,36.6494,36.6666,67636.0
2019-01-28 10:10:00,42.65,42.71,42.61,42.64,86144.0,36.6666,36.7182,36.6322,36.658,86144.0
2019-01-28 10:15:00,42.64,42.72,42.64,42.72,69155.0,36.658,36.7268,36.658,36.7268,69155.0
2019-01-28 10:20:00,42.72,42.83,42.69,42.79,206725.0,36.7268,36.8213,36.701,36.7869,206725.0
2019-01-28 10:25:00,42.8,42.83,42.78,42.79,44404.0,36.7955,36.8213,36.7784,36.7869,44404.0
2019-01-28 10:30:00,42.78,42.78,42.74,42.76,35741.0,36.7784,36.7784,36.744,36.7612,35741.0
2019-01-28 10:35:00,42.76,42.77,42.71,42.74,81611.0,36.7612,36.7698,36.7182,36.744,81611.0
2019-01-28 10:40:00,42.74,42.81,42.74,42.77,175520.0,36.744,36.8041,36.744,36.7698,175520.0
2019-01-28 10:45:00,42.78,42.79,42.69,42.7,74383.0,36.7784,36.7869,36.701,36.7096,74383.0
2019-01-28 10:50:00,42.71,42.75,42.68,42.75,58003.0,36.7182,36.7526,36.6924,36.7526,58003.0
2019-01-28 10:55:00,42.74,42.75,42.67,42.69,98166.0,36.744,36.7526,36.6838,36.701,98166.0
2019-01-28 11:00:00,42.68,42.69,42.62,42.62,55651.0,36.6924,36.701,36.6408,36.6408,55651.0
2019-01-28 11:05:00,42.63,42.7,42.62,42.68,38143.0,36.6494,36.7096,36.6408,36.6924,38143.0
2019-01-28 11:10:00,42.68,42.79,42.65,42.78,54844.0,36.6924,36.7869,36.6666,36.7784,54844.0
2019-01-28 11:15:00,42.78,42.8,42.72,42.73,54443.0,36.7784,36.7955,36.7268,36.7354,54443.0
2019-01-28 11:20:00,42.73,42.81,42.73,42.8,46905.0,36.7354,36.8041,36.7354,36.7955,46905.0
2019-01-28 11:25:00,42.8,42.83,42.77,42.81,80482.0,36.7955,36.8213,36.7698,36.8041,80482.0
2019-01-28 11:30:00,42.81,42.88,42.8,42.82,235172.0,36.8041,36.8643,36.7955,36.8127,235172.0
2019-01-28 11:35:00,42.83,42.91,42.81,42.89,62247.0,36.8213,36.8901,36.8041,36.8729,62247.0
2019-01-28 11:40:00,42.89,42.89,42.8,42.83,45407.0,36.8729,36.8729,36.7955,36.8213,45407.0
2019-01-28 11:45:00,42.82,42.86,42.73,42.75,71002.0,36.8127,36.8471,36.7354,36.7526,71002.0
2019-01-28 11:50:00,42.76,42.79,42.72,42.74,64889.0,36.7612,36.7869,36.7268,36.744,64889.0
2019-01-28 11:55:00,42.74,42.82,42.73,42.77,65435.0,36.744,36.8127,36.7354,36.7698,65435.0
2019-01-28 12:00:00,42.77,42.79,42.72,42.75,51848.0,36.7698,36.7869,36.7268,36.7526,51848.0
2019-01-28 12:05:00,42.75,42.78,42.72,42.78,23460.0,36.7526,36.7784,36.7268,36.7784,23460.0
2019-01-28 12:10:00,42.77,42.82,42.75,42.81,55143.0,36.7698,36.8127,36.7526,36.8041,55143.0
2019-01-28 12:15:00,42.82,42.84,42.79,42.8,23153.0,36.8127,36.8299,36.7869,36.7955,23153.0
2019-01-28 12:20:00,42.8,42.83,42.79,42.81,41277.0,36.7955,36.8213,36.7869,36.8041,41277.0
2019-01-28 12:25:00,42.81,42.84,42.79,42.82,23647.0,36.8041,36.8299,36.7869,36.8127,23647.0
2019-01-28 12:30:00,42.83,42.84,42.79,42.82,33948.0,36.8213,36.8299,36.7869,36.8127,33948.0
2019-01-28 12:35:00,42.82,42.82,42.77,42.77,33285.0,36.8127,36.8127,36.7698,36.7698,33285.0
2019-01-28 12:40:00,42.78,42.81,42.76,42.77,24779.0,36.7784,36.8041,36.7612,36.7698,24779.0
2019-01-28 12:45:00,42.78,42.81,42.77,42.81,30405.0,36.7784,36.8041,36.7698,36.8041,30405.0
2019-01-28 12:50:00,42.82,42.83,42.79,42.82,37003.0,36.8127,36.8213,36.7869,36.8127,37003.0
2019-01-28 12:55:00,42.81,42.81,42.77,42.78,31816.0,36.8041,36.8041,36.7698,36.7784,31816.0
2019-01-28 13:00:00,42.77,42.81,42.75,42.79,37500.0,36.7698,36.8041,36.7526,36.7869,37500.0
2019-01-28 13:05:00,42.79,42.82,42.78,42.8,29297.0,36.7869,36.8127,36.7784,36.7955,29297.0
2019-01-28 13:10:00,42.81,42.88,42.8,42.87,26752.0,36.8041,36.8643,36.7955,36.8557,26752.0
2019-01-28 13:15:00,42.87,42.9,42.86,42.87,12079.0,36.8557,36.8815,36.8471,36.8557,12079.0
2019-01-28 13:20:00,42.87,42.9,42.85,42.86,35663.0,36.8557,36.8815,36.8385,36.8471,35663.0
2019-01-28 13:25:00,42.86,42.88,42.84,42.85,34390.0,36.8471,36.8643,36.8299,36.8385,34390.0
2019-01-28 13:30:00,42.85,42.96,42.85,42.95,78347.0,36.8385,36.9331,36.8385,36.9245,78347.0
2019-01-28 13:35:00,42.95,42.96,42.91,42.95,39818.0,36.9245,36.9331,36.8901,36.9245,39818.0
2019-01-28 13:40:00,42.95,42.96,42.92,42.94,23171.0,36.9245,36.9331,36.8987,36.9159,23171.0
2019-01-28 13:45:00,42.94,42.96,42.92,42.95,31534.0,36.9159,36.9331,36.8987,36.9245,31534.0
2019-01-28 13:50:00,42.95,42.97,42.92,42.95,34415.0,36.9245,36.9417,36.8987,36.9245,34415.0
2019-01-28 13:55:00,42.95,42.99,42.95,42.98,27490.0,36.9245,36.9589,36.9245,36.9503,27490.0
2019-01-28 14:00:00,42.99,43.02,42.96,42.97,68611.0,36.9589,36.9847,36.9331,36.9417,68611.0
2019-01-28 14:05:00,42.97,43.0,42.97,43.0,31107.0,36.9417,36.9675,36.9417,36.9675,31107.0
2019-01-28 14:10:00,42.99,43.03,42.98,43.02,50902.0,36.9589,36.9933,36.9503,36.9847,50902.0
2019-01-28 14:15:00,43.01,43.02,42.99,43.0,38596.0,36.9761,36.9847,36.9589,36.9675,38596.0
2019-01-28 14:20:00,43.0,43.02,42.99,43.0,52671.0,36.9675,36.9847,36.9589,36.9675,52671.0
2019-01-28 14:25:00,43.0,43.03,42.99,43.02,38886.0,36.9675,36.9933,36.9589,36.9847,38886.0
2019-01-28 14:30:00,43.02,43.09,43.01,43.08,62798.0,36.9847,37.0449,36.9761,37.0363,62798.0
2019-01-28 14:35:00,43.07,43.12,43.04,43.12,83126.0,37.0277,37.0707,37.0019,37.0707,83126.0
2019-01-28 14:40:00,43.11,43.14,43.07,43.1,72751.0,37.0621,37.0878,37.0277,37.0535,72751.0
2019-01-28 14:45:00,43.11,43.18,43.1,43.18,118046.0,37.0621,37.1222,37.0535,37.1222,118046.0
2019-01-28 14:50:00,43.17,43.18,43.15,43.16,105729.0,37.1136,37.1222,37.0964,37.105,105729.0
2019-01-28 14:55:00,43.16,43.18,43.14,43.15,45920.0,37.105,37.1222,37.0878,37.0964,45920.0
2019-01-28 15:00:00,43.16,43.17,43.12,43.12,31624.0,37.105,37.1136,37.0707,37.0707,31624.0
2019-01-28 15:05:00,43.12,43.13,43.07,43.11,46514.0,37.0707,37.0792,37.0277,37.0621,46514.0
2019-01-28 15:10:00,43.11,43.13,43.08,43.13,38412.0,37.0621,37.0792,37.0363,37.0792,38412.0
2019-01-28 15:15:00,43.12,43.13,43.08,43.1,47241.0,37.0707,37.0792,37.0363,37.0535,47241.0
2019-01-28 15:20:00,43.09,43.14,43.09,43.11,48831.0,37.0449,37.0878,37.0449,37.0621,48831.0
2019-01-28 15:25:00,43.11,43.13,43.07,43.1,50102.0,37.0621,37.0792,37.0277,37.0535,50102.0
2019-01-28 15:30:00,43.11,43.12,43.08,43.12,60280.0,37.0621,37.0707,37.0363,37.0707,60280.0
2019-01-28 15:35:00,43.12,43.12,43.07,43.09,82342.0,37.0707,37.0707,37.0277,37.0449,82342.0
2019-01-28 15:40:00,43.08,43.11,43.07,43.09,82358.0,37.0363,37.0621,37.0277,37.0449,82358.0
2019-01-28 15:45:00,43.08,43.11,43.07,43.07,73830.0,37.0363,37.0621,37.0277,37.0277,73830.0
2019-01-28 15:50:00,43.07,43.13,43.06,43.12,109678.0,37.0277,37.0792,37.0191,37.0707,109678.0
2019-01-28 15:55:00,43.12,43.14,43.09,43.13,296489.0,37.0707,37.0878,37.0449,37.0792,296489.0
2019-01-29 09:30:00,43.2,43.38,42.85,43.21,146500.0,37.1394,37.2942,36.8385,37.148,146500.0
2019-01-29 09:35:00,43.21,43.3,43.19,43.25,58941.0,37.148,37.2254,37.1308,37.1824,58941.0
2019-01-29 09:40:00,43.25,43.37,43.24,43.32,208635.0,37.1824,37.2856,37.1738,37.2426,208635.0
2019-01-29 09:45:00,43.31,43.44,43.28,43.42,89841.0,37.234,37.3458,37.2082,37.3286,89841.0
2019-01-29 09:50:00,43.42,43.45,43.38,43.4,33007.0,37.3286,37.3544,37.2942,37.3114,33007.0
2019-01-29 09:55:00,43.39,43.41,43.31,43.32,59827.0,37.3028,37.32,37.234,37.2426,59827.0
2019-01-29 10:00:00,43.31,43.34,43.28,43.3,63689.0,37.234,37.2598,37.2082,37.2254,63689.0
2019-01-29 10:05:00,43.3,43.3,43.19,43.2,38114.0,37.2254,37.2254,37.1308,37.1394,38114.0
2019-01-29 10:10:00,43.19,43.23,43.16,43.17,29138.0,37.1308,37.1652,37.105,37.1136,29138.0
2019-01-29 10:15:00,43.16,43.17,43.11,43.16,73305.0,37.105,37.1136,37.0621,37.105,73305.0
2019-01-29 10:20:00,43.16,43.18,43.13,43.16,30646.0,37.105,37.1222,37.0792,37.105,30646.0
2019-01-29 10:25:00,43.16,43.25,43.15,43.24,37696.0,37.105,37.1824,37.0964,37.1738,37696.0
2019-01-29 10:30:00,43.25,43.26,43.17,43.2,38583.0,37.1824,37.191,37.1136,37.1394,38583.0
2019-01-29 10:35:00,43.21,43.25,43.19,43.19,27253.0,37.148,37.1824,37.1308,37.1308,27253.0
2019-01-29 10:40:00,43.2,43.23,43.15,43.17,25498.0,37.1394,37.1652,37.0964,37.1136,25498.0
2019-01-29 10:45:00,43.17,43.2,43.12,43.12,53788.0,37.1136,37.1394,37.0707,37.0707,53788.0
2019-01-29 10:50:00,43.13,43.14,43.06,43.08,38932.0,37.0792,37.0878,37.0191,37.0363,38932.0
2019-01-29 10:55:00,43.08,43.14,43.08,43.12,56745.0,37.0363,37.0878,37.0363,37.0707,56745.0
2019-01-29 11:00:00,43.11,43.16,43.1,43.13,70385.0,37.0621,37.105,37.0535,37.0792,70385.0
2019-01-29 11:05:00,43.14,43.15,43.11,43.12,29684.0,37.0878,37.0964,37.0621,37.0707,29684.0
2019-01-29 11:10:00,43.12,43.16,43.1,43.15,45207.0,37.0707,37.105,37.0535,37.0964,45207.0
2019-01-29 11:15:00,43.15,43.2,43.15,43.19,33153.0,37.0964,37.1394,37.0964,37.1308,33153.0
2019-01-29 11:20:00,43.19,43.24,43.18,43.22,185212.0,37.1308,37.1738,37.1222,37.1566,185212.0
2019-01-29 11:25:00,43.23,43.24,43.2,43.22,30891.0,37.1652,37.1738,37.1394,37.1566,30891.0
2019-01-29 11:30:00,43.22,43.23,43.2,43.22,33955.0,37.1566,37.1652,37.1394,37.1566,33955.0
2019-01-29 11:35:00,43.21,43.23,43.2,43.23,27478.0,37.148,37.1652,37.1394,37.1652,27478.0
2019-01-29 11:40:00,43.22,43.24,43.2,43.24,22490.0,37.1566,37.1738,37.1394,37.1738,22490.0
2019-01-29 11:45:00,43.25,43.27,43.21,43.27,24217.0,37.1824,37.1996,37.148,37.1996,24217.0
2019-01-29 11:50:00,43.27,43.38,43.26,43.33,292000.0,37.1996,37.2942,37.191,37.2512,292000.0
2019-01-29 11:55:00,43.33,43.38,43.32,43.33,68593.0,37.2512,37.2942,37.2426,37.2512,68593.0
2019-01-29 12:00:00,43.33,43.39,43.31,43.38,36802.0,37.2512,37.3028,37.234,37.2942,36802.0
2019-01-29 12:05:00,43.37,43.38,43.35,43.37,24865.0,37.2856,37.2942,37.2684,37.2856,24865.0
2019-01-29 12:10:00,43.38,43.45,43.37,43.44,34185.0,37.2942,37.3544,37.2856,37.3458,34185.0
2019-01-29 12:15:00,43.44,43.47,43.41,43.45,30941.0,37.3458,37.3715,37.32,37.3544,30941.0
2019-01-29 12:20:00,43.46,43.49,43.45,43.47,32870.0,37.363,37.3887,37.3544,37.3715,32870.0
2019-01-29 12:25:00,43.47,43.48,43.45,43.46,29549.0,37.3715,37.3801,37.3544,37.363,29549.0
2019-01-29 12:30:00,43.45,43.45,43.39,43.43,41799.0,37.3544,37.3544,37.3028,37.3372,41799.0
2019-01-29 12:35:00,43.44,43.45,43.41,43.44,28117.0,37.3458,37.3544,37.32,37.3458,28117.0
2019-01-29 12:40:00,43.43,43.48,43.43,43.46,36966.0,37.3372,37.3801,37.3372,37.363,36966.0
2019-01-29 12:45:00,43.47,43.47,43.43,43.45,31147.0,37.3715,37.3715,37.3372,37.3544,31147.0
2019-01-29 12:50:00,43.45,43.5,43.45,43.48,41273.0,37.3544,37.3973,37.3544,37.3801,41273.0
2019-01-29 12:55:00,43.48,43.49,43.44,43.45,23221.0,37.3801,37.3887,37.3458,37.3544,23221.0
2019-01-29 13:00:00,43.45,43.45,43.39,43.41,265443.0,37.3544,37.3544,37.3028,37.32,265443.0
2019-01-29 13:05:00,43.41,43.47,43.41,43.46,59841.0,37.32,37.3715,37.32,37.363,59841.0
2019-01-29 13:10:00,43.46,43.47,43.42,43.42,76518.0,37.363,37.3715,37.3286,37.3286,76518.0
2019-01-29 13:15:00,43.43,43.47,43.42,43.45,33644.0,37.3372,37.3715,37.3286,37.3544,33644.0
2019-01-29 13:20:00,43.46,43.47,43.43,43.44,51939.0,37.363,37.3715,37.3372,37.3458,51939.0
2019-01-29 13:25:00,43.45,43.47,43.43,43.47,60173.0,37.3544,37.3715,37.3372,37.3715,60173.0
2019-01-29 13:30:00,43.46,43.46,43.42,43.44,34812.0,37.363,37.363,37.3286,37.3458,34812.0
2019-01-29 13:35:00,43.44,43.46,43.42,43.45,37157.0,37.3458,37.363,37.3286,37.3544,37157.0
2019-01-29 13:40:00,43.44,43.52,43.43,43.52,59068.0,37.3458,37.4145,37.3372,37.4145,59068.0
2019-01-29 13:45:00,43.52,43.54,43.51,43.52,87530.0,37.4145,37.4317,37.4059,37.4145,87530.0
2019-01-29 13:50:00,43.52,43.54,43.49,43.5,30479.0,37.4145,37.4317,37.3887,37.3973,30479.0
2019-01-29 13:55:00,43.5,43.55,43.49,43.55,44766.0,37.3973,37.4403,37.3887,37.4403,44766.0
2019-01-29 14:00:00,43.55,43.58,43.52,43.53,208856.0,37.4403,37.4661,37.4145,37.4231,208856.0
2019-01-29 14:05:00,43.53,43.53,43.46,43.46,47691.0,37.4231,37.4231,37.363,37.363,47691.0
2019-01-29 14:10:00,43.46,43.47,43.42,43.43,31439.0,37.363,37.3715,37.3286,37.3372,31439.0
2019-01-29 14:15:00,43.42,43.45,43.4,43.45,48276.0,37.3286,37.3544,37.3114,37.3544,48276.0
2019-01-29 14:20:00,43.44,43.46,43.43,43.43,33665.0,37.3458,37.363,37.3372,37.3372,33665.0
2019-01-29 14:25:00,43.44,43.45,43.43,43.45,76289.0,37.3458,37.3544,37.3372,37.3544,76289.0
2019-01-29 14:30:00,43.45,43.46,43.4,43.43,67209.0,37.3544,37.363,37.3114,37.3372,67209.0
2019-01-29 14:35:00,43.43,43.46,43.42,43.46,57337.0,37.3372,37.363,37.3286,37.363,57337.0
2019-01-29 14:40:00,43.45,43.47,43.43,43.45,81949.0,37.3544,37.3715,37.3372,37.3544,81949.0
2019-01-29 14:45:00,43.45,43.45,43.41,43.44,65603.0,37.3544,37.3544,37.32,37.3458,65603.0
2019-01-29 14:50:00,43.45,43.45,43.41,43.42,62898.0,37.3544,37.3544,37.32,37.3286,62898.0
2019-01-29 14:55:00,43.42,43.44,43.39,43.43,61363.0,37.3286,37.3458,37.3028,37.3372,61363.0
2019-01-29 15:00:00,43.43,43.45,43.4,43.43,115757.0,37.3372,37.3544,37.3114,37.3372,115757.0
2019-01-29 15:05:00,43.43,43.45,43.42,43.43,46305.0,37.3372,37.3544,37.3286,37.3372,46305.0
2019-01-29 15:10:00,43.44,43.45,43.42,43.43,75423.0,37.3458,37.3544,37.3286,37.3372,75423.0
2019-01-29 15:15:00,43.43,43.45,43.42,43.42,42095.0,37.3372,37.3544,37.3286,37.3286,42095.0
2019-01-29 15:20:00,43.42,43.44,43.42,43.44,47983.0,37.3286,37.3458,37.3286,37.3458,47983.0
2019-01-29 15:25:00,43.44,43.46,43.39,43.44,106551.0,37.3458,37.363,37.3028,37.3458,106551.0
2019-01-29 15:30:00,43.44,43.48,43.42,43.46,130683.0,37.3458,37.3801,37.3286,37.363,130683.0
2019-01-29 15:35:00,43.46,43.47,43.41,43.41,89256.0,37.363,37.3715,37.32,37.32,89256.0
2019-01-29 15:40:00,43.42,43.45,43.41,43.44,79149.0,37.3286,37.3544,37.32,37.3458,79149.0
2019-01-29 15:45:00,43.45,43.46,43.36,43.38,127521.0,37.3544,37.363,37.277,37.2942,127521.0
2019-01-29 15:50:00,43.38,43.41,43.36,43.41,145060.0,37.2942,37.32,37.277,37.32,145060.0
2019-01-29 15:55:00,43.41,43.45,43.4,43.43,379867.0,37.32,37.3544,37.3114,37.3372,379867.0
2019-01-30 09:30:00,43.46,43.65,43.42,43.46,178635.0,37.363,37.5263,37.3286,37.363,178635.0
2019-01-30 09:35:00,43.46,43.54,43.43,43.48,93048.0,37.363,37.4317,37.3372,37.3801,93048.0
2019-01-30 09:40:00,43.48,43.56,43.48,43.52,47301.0,37.3801,37.4489,37.3801,37.4145,47301.0
2019-01-30 09:45:00,43.52,43.64,43.51,43.64,176964.0,37.4145,37.5177,37.4059,37.5177,176964.0
2019-01-30 09:50:00,43.64,43.7,43.6,43.64,46873.0,37.5177,37.5693,37.4833,37.5177,46873.0
2019-01-30 09:55:00,43.65,43.66,43.58,43.59,32542.0,37.5263,37.5349,37.4661,37.4747,32542.0
2019-01-30 10:00:00,43.6,43.62,43.55,43.62,66718.0,37.4833,37.5005,37.4403,37.5005,66718.0
2019-01-30 10:05:00,43.61,43.65,43.59,43.64,49388.0,37.4919,37.5263,37.4747,37.5177,49388.0
2019-01-30 10:10:00,43.64,43.64,43.59,43.61,152792.0,37.5177,37.5177,37.4747,37.4919,152792.0
2019-01-30 10:15:00,43.6,43.61,43.54,43.59,91339.0,37.4833,37.4919,37.4317,37.4747,91339.0
2019-01-30 10:20:00,43.59,43.6,43.53,43.54,91045.0,37.4747,37.4833,37.4231,37.4317,91045.0
2019-01-30 10:25:00,43.55,43.56,43.53,43.55,53853.0,37.4403,37.4489,37.4231,37.4403,53853.0
2019-01-30 10:30:00,43.55,43.59,43.52,43.57,77745.0,37.4403,37.4747,37.4145,37.4575,77745.0
2019-01-30 10:35:00,43.57,43.6,43.55,43.59,70566.0,37.4575,37.4833,37.4403,37.4747,70566.0
2019-01-30 10:40:00,43.59,43.59,43.56,43.57,53161.0,37.4747,37.4747,37.4489,37.4575,53161.0
2019-01-30 10:45:00,43.57,43.6,43.56,43.57,96003.0,37.4575,37.4833,37.4489,37.4575,96003.0
2019-01-30 10:50:00,43.57,43.58,43.52,43.55,118633.0,37.4575,37.4661,37.4145,37.4403,118633.0
2019-01-30 10:55:00,43.55,43.59,43.54,43.59,67283.0,37.4403,37.4747,37.4317,37.4747,67283.0
2019-01-30 11:00:00,43.59,43.66,43.58,43.58,50302.0,37.4747,37.5349,37.4661,37.4661,50302.0
2019-01-30 11:05:00,43.59,43.66,43.58,43.62,114603.0,37.4747,37.5349,37.4661,37.5005,114603.0
2019-01-30 11:10:00,43.61,43.66,43.6,43.66,61497.0,37.4919,37.5349,37.4833,37.5349,61497.0
2019-01-30 11:15:00,43.66,43.67,43.64,43.66,33454.0,37.5349,37.5435,37.5177,37.5349,33454.0
2019-01-30 11:20:00,43.66,43.68,43.64,43.67,52586.0,37.5349,37.5521,37.5177,37.5435,52586.0
2019-01-30 11:25:00,43.68,43.68,43.64,43.64,32319.0,37.5521,37.5521,37.5177,37.5177,32319.0
2019-01-30 11:30:00,43.65,43.69,43.64,43.69,48009.0,37.5263,37.5607,37.5177,37.5607,48009.0
2019-01-30 11:35:00,43.68,43.72,43.65,43.68,42661.0,37.5521,37.5865,37.5263,37.5521,42661.0
2019-01-30 11:40:00,43.68,43.71,43.67,43.71,37957.0,37.5521,37.5779,37.5435,37.5779,37957.0
2019-01-30 11:45:00,43.71,43.75,43.69,43.75,38473.0,37.5779,37.6123,37.5607,37.6123,38473.0
2019-01-30 11:50:00,43.75,43.82,43.74,43.78,190934.0,37.6123,37.6724,37.6037,37.6381,190934.0
2019-01-30 11:55:00,43.79,43.82,43.78,43.8,27824.0,37.6467,37.6724,37.6381,37.6553,27824.0
2019-01-30 12:00:00,43.79,43.82,43.78,43.79,20267.0,37.6467,37.6724,37.6381,37.6467,20267.0
2019-01-30 12:05:00,43.78,43.84,43.78,43.8,44380.0,37.6381,37.6896,37.6381,37.6553,44380.0
2019-01-30 12:10:00,43.8,43.83,43.8,43.8,23242.0,37.6553,37.681,37.6553,37.6553,23242.0
2019-01-30 12:15:00,43.8,43.83,43.76,43.8,124321.0,37.6553,37.681,37.6209,37.6553,124321.0
2019-01-30 12:20:00,43.8,43.88,43.8,43.85,56959.0,37.6553,37.724,37.6553,37.6982,56959.0
2019-01-30 12:25:00,43.84,43.86,43.83,43.84,44220.0,37.6896,37.7068,37.681,37.6896,44220.0
2019-01-30 12:30:00,43.84,43.86,43.79,43.79,41411.0,37.6896,37.7068,37.6467,37.6467,41411.0
2019-01-30 12:35:00,43.79,43.8,43.77,43.79,38156.0,37.6467,37.6553,37.6295,37.6467,38156.0
2019-01-30 12:40:00,43.78,43.81,43.76,43.79,38216.0,37.6381,37.6639,37.6209,37.6467,38216.0
2019-01-30 12:45:00,43.79,43.84,43.78,43.84,65440.0,37.6467,37.6896,37.6381,37.6896,65440.0
2019-01-30 12:50:00,43.84,43.89,43.83,43.86,193608.0,37.6896,37.7326,37.681,37.7068,193608.0
2019-01-30 12:55:00,43.86,43.87,43.8,43.81,45987.0,37.7068,37.7154,37.6553,37.6639,45987.0
2019-01-30 13:00:00,43.81,43.82,43.8,43.8,33304.0,37.6639,37.6724,37.6553,37.6553,33304.0
2019-01-30 13:05:00,43.8,43.82,43.8,43.82,41698.0,37.6553,37.6724,37.6553,37.6724,41698.0
2019-01-30 13:10:00,43.82,43.82,43.79,43.8,57563.0,37.6724,37.6724,37.6467,37.6553,57563.0
2019-01-30 13:15:00,43.8,43.83,43.79,43.8,86321.0,37.6553,37.681,37.6467,37.6553,86321.0
2019-01-30 13:20:00,43.8,43.8,43.77,43.77,49719.0,37.6553,37.6553,37.6295,37.6295,49719.0
2019-01-30 13:25:00,43.77,43.77,43.69,43.7,50432.0,37.6295,37.6295,37.5607,37.5693,50432.0
2019-01-30 13:30:00,43.7,43.72,43.68,43.7,39739.0,37.5693,37.5865,37.5521,37.5693,39739.0
2019-01-30 13:35:00,43.7,43.74,43.7,43.72,25877.0,37.5693,37.6037,37.5693,37.5865,25877.0
2019-01-30 13:40:00,43.72,43.73,43.67,43.68,38540.0,37.5865,37.5951,37.5435,37.5521,38540.0
2019-01-30 13:45:00,43.67,43.7,43.64,43.65,78493.0,37.5435,37.5693,37.5177,37.5263,78493.0
2019-01-30 13:50:00,43.65,43.67,43.64,43.65,50998.0,37.5263,37.5435,37.5177,37.5263,50998.0
2019-01-30 13:55:00,43.65,43.66,43.59,43.61,55334.0,37.5263,37.5349,37.4747,37.4919,55334.0
2019-01-30 14:00:00,43.59,43.87,43.59,43.86,192296.0,37.4747,37.7154,37.4747,37.7068,192296.0
2019-01-30 14:05:00,43.86,43.86,43.75,43.76,77014.0,37.7068,37.7068,37.6123,37.6209,77014.0
2019-01-30 14:10:00,43.77,43.92,43.76,43.92,62880.0,37.6295,37.7584,37.6209,37.7584,62880.0
2019-01-30 14:15:00,43.91,43.95,43.87,43.95,84309.0,37.7498,37.7842,37.7154,37.7842,84309.0
2019-01-30 14:20:00,43.94,43.98,43.91,43.94,73732.0,37.7756,37.81,37.7498,37.7756,73732.0
2019-01-30 14:25:00,43.94,43.96,43.87,43.89,66951.0,37.7756,37.7928,37.7154,37.7326,66951.0
2019-01-30 14:30:00,43.89,43.91,43.83,43.9,70006.0,37.7326,37.7498,37.681,37.7412,70006.0
2019-01-30 14:35:00,43.9,43.92,43.86,43.89,67394.0,37.7412,37.7584,37.7068,37.7326,67394.0
2019-01-30 14:40:00,43.9,43.91,43.84,43.87,69729.0,37.7412,37.7498,37.6896,37.7154,69729.0
2019-01-30 14:45:00,43.88,43.92,43.84,43.91,70726.0,37.724,37.7584,37.6896,37.7498,70726.0
2019-01-30 14:50:00,43.9,43.97,43.86,43.94,87199.0,37.7412,37.8014,37.7068,37.7756,87199.0
2019-01-30 14:55:00,43.94,43.98,43.92,43.97,64594.0,37.7756,37.81,37.7584,37.8014,64594.0
2019-01-30 15:00:00,43.97,43.98,43.9,43.91,73400.0,37.8014,37.81,37.7412,37.7498,73400.0
2019-01-30 15:05:00,43.91,43.91,43.82,43.83,61241.0,37.7498,37.7498,37.6724,37.681,61241.0
2019-01-30 15:10:00,43.82,43.83,43.76,43.79,67866.0,37.6724,37.681,37.6209,37.6467,67866.0
2019-01-30 15:15:00,43.79,43.79,43.72,43.74,55431.0,37.6467,37.6467,37.5865,37.6037,55431.0
2019-01-30 15:20:00,43.75,43.78,43.68,43.7,70608.0,37.6123,37.6381,37.5521,37.5693,70608.0
2019-01-30 15:25:00,43.7,43.77,43.69,43.73,54871.0,37.5693,37.6295,37.5607,37.5951,54871.0
2019-01-30 15:30:00,43.73,43.76,43.71,43.73,80721.0,37.5951,37.6209,37.5779,37.5951,80721.0
2019-01-30 15:35:00,43.72,43.77,43.71,43.73,98696.0,37.5865,37.6295,37.5779,37.5951,98696.0
2019-01-30 15:40:00,43.73,43.77,43.7,43.75,105085.0,37.5951,37.6295,37.5693,37.6123,105085.0
2019-01-30 15:45:00,43.74,43.81,43.73,43.78,134736.0,37.6037,37.6639,37.5951,37.6381,134736.0
2019-01-30 15:50:00,43.77,43.79,43.73,43.73,130983.0,37.6295,37.6467,37.5951,37.5951,130983.0
2019-01-30 15:55:00,43.74,43.84,43.73,43.79,417049.0,37.6037,37.6896,37.5951,37.6467,417049.0
2019-01-31 09:30:00,43.98,45.48,43.98,45.24,705529.0,37.81,39.0996,37.81,38.8932,705529.0
2019-01-31 09:35:00,45.24,45.32,44.91,45.04,275450.0,38.8932,38.962,38.6095,38.7213,275450.0
2019-01-31 09:40:00,45.04,45.17,44.94,45.1,277011.0,38.7213,38.8331,38.6353,38.7729,277011.0
2019-01-31 09:45:00,45.08,45.31,44.94,44.98,300816.0,38.7557,38.9534,38.6353,38.6697,300816.0
2019-01-31 09:50:00,44.99,45.02,44.85,45.0,401511.0,38.6783,38.7041,38.5579,38.6869,401511.0
2019-01-31 09:55:00,45.0,45.19,44.9,45.18,286477.0,38.6869,38.8502,38.6009,38.8417,286477.0
2019-01-31 10:00:00,45.19,45.26,45.09,45.13,387346.0,38.8502,38.9104,38.7643,38.7987,387346.0
2019-01-31 10:05:00,45.14,45.16,45.03,45.11,146791.0,38.8073,38.8245,38.7127,38.7815,146791.0
2019-01-31 10:10:00,45.12,45.33,45.07,45.24,153179.0,38.7901,38.9706,38.7471,38.8932,153179.0
2019-01-31 10:15:00,45.25,45.3,45.21,45.3,98951.0,38.9018,38.9448,38.8674,38.9448,98951.0
2019-01-31 10:20:00,45.3,45.38,45.23,45.37,161941.0,38.9448,39.0136,38.8846,39.005,161941.0
2019-01-31 10:25:00,45.38,45.54,45.37,45.46,309387.0,39.0136,39.1511,39.005,39.0824,309387.0
2019-01-31 10:30:00,45.48,45.62,45.46,45.5,166980.0,39.0996,39.2199,39.0824,39.1168,166980.0
2019-01-31 10:35:00,45.5,45.7,45.49,45.7,200320.0,39.1168,39.2887,39.1082,39.2887,200320.0
2019-01-31 10:40:00,45.7,45.8,45.68,45.75,114408.0,39.2887,39.3747,39.2715,39.3317,114408.0
2019-01-31 10:45:00,45.75,45.76,45.66,45.66,152044.0,39.3317,39.3403,39.2543,39.2543,152044.0
2019-01-31 10:50:00,45.66,45.69,45.44,45.46,231870.0,39.2543,39.2801,39.0652,39.0824,231870.0
2019-01-31 10:55:00,45.47,45.72,45.44,45.66,268452.0,39.091,39.3059,39.0652,39.2543,268452.0
2019-01-31 11:00:00,45.67,45.78,45.63,45.74,91208.0,39.2629,39.3575,39.2285,39.3231,91208.0
2019-01-31 11:05:00,45.75,45.88,45.73,45.84,246727.0,39.3317,39.4434,39.3145,39.4091,246727.0
2019-01-31 11:10:00,45.84,45.92,45.81,45.81,106908.0,39.4091,39.4778,39.3833,39.3833,106908.0
2019-01-31 11:15:00,45.81,45.89,45.78,45.84,88045.0,39.3833,39.452,39.3575,39.4091,88045.0
2019-01-31 11:20:00,45.84,45.85,45.72,45.76,91893.0,39.4091,39.4177,39.3059,39.3403,91893.0
2019-01-31 11:25:00,45.76,45.77,45.67,45.75,128340.0,39.3403,39.3489,39.2629,39.3317,128340.0
2019-01-31 11:30:00,45.76,45.8,45.65,45.7,171323.0,39.3403,39.3747,39.2457,39.2887,171323.0
2019-01-31 11:35:00,45.71,45.77,45.68,45.69,149291.0,39.2973,39.3489,39.2715,39.2801,149291.0
2019-01-31 11:40:00,45.69,45.74,45.66,45.72,89287.0,39.2801,39.3231,39.2543,39.3059,89287.0
2019-01-31 11:45:00,45.71,45.75,45.68,45.75,167276.0,39.2973,39.3317,39.2715,39.3317,167276.0
2019-01-31 11:50:00,45.76,45.85,45.75,45.83,90680.0,39.3403,39.4177,39.3317,39.4005,90680.0
2019-01-31 11:55:00,45.82,45.96,45.81,45.95,75546.0,39.3919,39.5122,39.3833,39.5036,75546.0
2019-01-31 12:00:00,45.95,46.03,45.9,45.92,196911.0,39.5036,39.5724,39.4606,39.4778,196911.0
2019-01-31 12:05:00,45.91,45.99,45.91,45.94,105985.0,39.4692,39.538,39.4692,39.495,105985.0
2019-01-31 12:10:00,45.94,46.01,45.91,46.0,96560.0,39.495,39.5552,39.4692,39.5466,96560.0
2019-01-31 12:15:00,46.01,46.04,45.97,45.98,85721.0,39.5552,39.581,39.5208,39.5294,85721.0
2019-01-31 12:20:00,45.98,46.0,45.95,45.99,99755.0,39.5294,39.5466,39.5036,39.538,99755.0
2019-01-31 12:25:00,45.98,46.02,45.97,45.98,77535.0,39.5294,39.5638,39.5208,39.5294,77535.0
2019-01-31 12:30:00,45.99,46.08,45.98,46.07,92061.0,39.538,39.6154,39.5294,39.6068,92061.0
2019-01-31 12:35:00,46.07,46.08,46.03,46.08,57012.0,39.6068,39.6154,39.5724,39.6154,57012.0
2019-01-31 12:40:00,46.08,46.08,45.95,45.95,97215.0,39.6154,39.6154,39.5036,39.5036,97215.0
2019-01-31 12:45:00,45.96,46.0,45.92,45.94,74525.0,39.5122,39.5466,39.4778,39.495,74525.0
2019-01-31 12:50:00,45.94,45.96,45.87,45.89,99599.0,39.495,39.5122,39.4349,39.452,99599.0
2019-01-31 12:55:00,45.89,46.05,45.88,46.04,79622.0,39.452,39.5896,39.4434,39.581,79622.0
2019-01-31 13:00:00,46.04,46.13,46.01,46.06,119929.0,39.581,39.6584,39.5552,39.5982,119929.0
2019-01-31 13:05:00,46.06,46.18,46.05,46.16,75848.0,39.5982,39.7014,39.5896,39.6842,75848.0
2019-01-31 13:10:00,46.17,46.17,46.12,46.13,70331.0,39.6928,39.6928,39.6498,39.6584,70331.0
2019-01-31 13:15:00,46.13,46.23,46.13,46.22,61613.0,39.6584,39.7443,39.6584,39.7357,61613.0
2019-01-31 13:20:00,46.22,46.24,46.16,46.16,78940.0,39.7357,39.7529,39.6842,39.6842,78940.0
2019-01-31 13:25:00,46.17,46.19,46.13,46.16,64958.0,39.6928,39.71,39.6584,39.6842,64958.0
2019-01-31 13:30:00,46.15,46.16,46.03,46.1,76451.0,39.6756,39.6842,39.5724,39.6326,76451.0
2019-01-31 13:35:00,46.1,46.13,46.07,46.08,53334.0,39.6326,39.6584,39.6068,39.6154,53334.0
2019-01-31 13:40:00,46.08,46.12,46.07,46.08,57042.0,39.6154,39.6498,39.6068,39.6154,57042.0
2019-01-31 13:45:00,46.07,46.07,46.02,46.06,56970.0,39.6068,39.6068,39.5638,39.5982,56970.0
2019-01-31 13:50:00,46.06,46.16,46.05,46.09,81822.0,39.5982,39.6842,39.5896,39.624,81822.0
2019-01-31 13:55:00,46.08,46.08,46.0,46.03,76067.0,39.6154,39.6154,39.5466,39.5724,76067.0
2019-01-31 14:00:00,46.02,46.07,46.0,46.04,79781.0,39.5638,39.6068,39.5466,39.581,79781.0
2019-01-31 14:05:00,46.04,46.13,46.03,46.11,75161.0,39.581,39.6584,39.5724,39.6412,75161.0
2019-01-31 14:10:00,46.12,46.15,46.02,46.03,86286.0,39.6498,39.6756,39.5638,39.5724,86286.0
2019-01-31 14:15:00,46.03,46.03,45.97,46.01,82839.0,39.5724,39.5724,39.5208,39.5552,82839.0
2019-01-31 14:20:00,46.0,46.01,45.92,45.93,93226.0,39.5466,39.5552,39.4778,39.4864,93226.0
2019-01-31 14:25:00,45.93,45.97,45.86,45.88,74389.0,39.4864,39.5208,39.4263,39.4434,74389.0
2019-01-31 14:30:00,45.89,45.93,45.86,45.89,97393.0,39.452,39.4864,39.4263,39.452,97393.0
2019-01-31 14:35:00,45.89,45.98,45.85,45.97,113793.0,39.452,39.5294,39.4177,39.5208,113793.0
2019-01-31 14:40:00,45.97,45.97,45.95,45.97,65199.0,39.5208,39.5208,39.5036,39.5208,65199.0
2019-01-31 14:45:00,45.97,46.06,45.95,46.04,79556.0,39.5208,39.5982,39.5036,39.581,79556.0
2019-01-31 14:50:00,46.04,46.06,46.03,46.04,73697.0,39.581,39.5982,39.5724,39.581,73697.0
2019-01-31 14:55:00,46.04,46.09,46.03,46.09,107525.0,39.581,39.624,39.5724,39.624,107525.0
2019-01-31 15:00:00,46.08,46.09,46.03,46.04,138784.0,39.6154,39.624,39.5724,39.581,138784.0
2019-01-31 15:05:00,46.04,46.06,45.95,45.98,104444.0,39.581,39.5982,39.5036,39.5294,104444.0
2019-01-31 15:10:00,45.98,45.99,45.92,45.95,92630.0,39.5294,39.538,39.4778,39.5036,92630.0
2019-01-31 15:15:00,45.94,46.0,45.84,45.99,225382.0,39.495,39.5466,39.4091,39.538,225382.0
2019-01-31 15:20:00,45.98,46.04,45.91,45.93,138890.0,39.5294,39.581,39.4692,39.4864,138890.0
2019-01-31 15:25:00,45.93,46.0,45.89,45.93,123037.0,39.4864,39.5466,39.452,39.4864,123037.0
2019-01-31 15:30:00,45.93,45.94,45.86,45.91,236648.0,39.4864,39.495,39.4263,39.4692,236648.0
2019-01-31 15:35:00,45.92,46.01,45.91,46.0,195514.0,39.4778,39.5552,39.4692,39.5466,195514.0
2019-01-31 15:40:00,46.0,46.02,45.95,46.0,253212.0,39.5466,39.5638,39.5036,39.5466,253212.0
2019-01-31 15:45:00,45.99,46.09,45.97,46.05,301246.0,39.538,39.624,39.5208,39.5896,301246.0
2019-01-31 15:50:00,46.04,46.09,45.99,46.05,636874.0,39.581,39.624,39.538,39.5896,636874.0
2019-01-31 15:55:00,46.05,46.31,46.04,46.28,1044226.0,39.5896,39.8131,39.581,39.7873,1044226.0
2019-02-01 09:30:00,45.75,46.16,45.75,46.07,619486.0,39.3317,39.6842,39.3317,39.6068,619486.0
2019-02-01 09:35:00,46.07,46.08,45.86,45.91,165698.0,39.6068,39.6154,39.4263,39.4692,165698.0
2019-02-01 09:40:00,45.91,45.96,45.84,45.86,115390.0,39.4692,39.5122,39.4091,39.4263,115390.0
2019-02-01 09:45:00,45.86,45.96,45.84,45.84,119543.0,39.4263,39.5122,39.4091,39.4091,119543.0
2019-02-01 09:50:00,45.83,45.89,45.82,45.86,66670.0,39.4005,39.452,39.3919,39.4263,66670.0
2019-02-01 09:55:00,45.87,45.94,45.85,45.89,106905.0,39.4349,39.495,39.4177,39.452,106905.0
2019-02-01 10:00:00,45.9,46.01,45.88,45.98,276120.0,39.4606,39.5552,39.4434,39.5294,276120.0
2019-02-01 10:05:00,45.97,46.06,45.96,46.02,103585.0,39.5208,39.5982,39.5122,39.5638,103585.0
2019-02-01 10:10:00,46.02,46.05,46.0,46.03,62876.0,39.5638,39.5896,39.5466,39.5724,62876.0
2019-02-01 10:15:00,46.03,46.07,45.97,46.04,136017.0,39.5724,39.6068,39.5208,39.581,136017.0
2019-02-01 10:20:00,46.04,46.17,46.03,46.16,63210.0,39.581,39.6928,39.5724,39.6842,63210.0
2019-02-01 10:25:00,46.16,46.18,46.08,46.09,90463.0,39.6842,39.7014,39.6154,39.624,90463.0
2019-02-01 10:30:00,46.09,46.09,45.99,46.04,92525.0,39.624,39.624,39.538,39.581,92525.0
2019-02-01 10:35:00,46.05,46.06,45.95,45.96,72524.0,39.5896,39.5982,39.5036,39.5122,72524.0
2019-02-01 10:40:00,45.96,46.04,45.95,45.99,102647.0,39.5122,39.581,39.5036,39.538,102647.0
2019-02-01 10:45:00,46.0,46.01,45.95,45.96,48393.0,39.5466,39.5552,39.5036,39.5122,48393.0
2019-02-01 10:50:00,45.96,45.96,45.89,45.91,66631.0,39.5122,39.5122,39.452,39.4692,66631.0
2019-02-01 10:55:00,45.91,45.92,45.86,45.87,58007.0,39.4692,39.4778,39.4263,39.4349,58007.0
2019-02-01 11:00:00,45.87,45.92,45.84,45.89,86013.0,39.4349,39.4778,39.4091,39.452,86013.0
2019-02-01 11:05:00,45.89,45.98,45.88,45.97,64997.0,39.452,39.5294,39.4434,39.5208,64997.0
2019-02-01 11:10:00,45.98,45.98,45.92,45.94,59798.0,39.5294,39.5294,39.4778,39.495,59798.0
2019-02-01 11:15:00,45.95,45.97,45.92,45.95,65935.0,39.5036,39.5208,39.4778,39.5036,65935.0
2019-02-01 11:20:00,45.95,46.03,45.94,46.0,119069.0,39.5036,39.5724,39.495,39.5466,119069.0
2019-02-01 11:25:00,45.99,46.01,45.92,45.93,67196.0,39.538,39.5552,39.4778,39.4864,67196.0
2019-02-01 11:30:00,45.93,45.99,45.91,45.92,90864.0,39.4864,39.538,39.4692,39.4778,90864.0
2019-02-01 11:35:00,45.92,45.93,45.81,45.81,88353.0,39.4778,39.4864,39.3833,39.3833,88353.0
2019-02-01 11:40:00,45.82,45.83,45.79,45.82,152274.0,39.3919,39.4005,39.3661,39.3919,152274.0
2019-02-01 11:45:00,45.82,45.84,45.78,45.83,135966.0,39.3919,39.4091,39.3575,39.4005,135966.0
2019-02-01 11:50:00,45.83,45.83,45.78,45.8,192002.0,39.4005,39.4005,39.3575,39.3747,192002.0
2019-02-01 11:55:00,45.8,45.83,45.75,45.77,261520.0,39.3747,39.4005,39.3317,39.3489,261520.0
2019-02-01 12:00:00,45.77,45.78,45.67,45.67,119536.0,39.3489,39.3575,39.2629,39.2629,119536.0
2019-02-01 12:05:00,45.67,45.68,45.61,45.61,120655.0,39.2629,39.2715,39.2113,39.2113,120655.0
2019-02-01 12:10:00,45.61,45.62,45.58,45.59,116236.0,39.2113,39.2199,39.1855,39.1941,116236.0
2019-02-01 12:15:00,45.59,45.6,45.53,45.54,96703.0,39.1941,39.2027,39.1425,39.1511,96703.0
2019-02-01 12:20:00,45.54,45.54,45.47,45.47,130712.0,39.1511,39.1511,39.091,39.091,130712.0
2019-02-01 12:25:00,45.47,45.51,45.43,45.49,125557.0,39.091,39.1254,39.0566,39.1082,125557.0
2019-02-01 12:30:00,45.49,45.52,45.44,45.45,86366.0,39.1082,39.134,39.0652,39.0738,86366.0
2019-02-01 12:35:00,45.46,45.5,45.45,45.47,111782.0,39.0824,39.1168,39.0738,39.091,111782.0
2019-02-01 12:40:00,45.47,45.55,45.46,45.55,86793.0,39.091,39.1597,39.0824,39.1597,86793.0
2019-02-01 12:45:00,45.55,45.56,45.51,45.54,61845.0,39.1597,39.1683,39.1254,39.1511,61845.0
2019-02-01 12:50:00,45.54,45.63,45.54,45.59,73709.0,39.1511,39.2285,39.1511,39.1941,73709.0
2019-02-01 12:55:00,45.59,45.62,45.56,45.57,75683.0,39.1941,39.2199,39.1683,39.1769,75683.0
2019-02-01 13:00:00,45.56,45.57,45.52,45.53,82847.0,39.1683,39.1769,39.134,39.1425,82847.0
2019-02-01 13:05:00,45.53,45.58,45.52,45.57,87200.0,39.1425,39.1855,39.134,39.1769,87200.0
2019-02-01 13:10:00,45.57,45.58,45.54,45.56,89694.0,39.1769,39.1855,39.1511,39.1683,89694.0
2019-02-01 13:15:00,45.55,45.55,45.51,45.52,55885.0,39.1597,39.1597,39.1254,39.134,55885.0
2019-02-01 13:20:00,45.52,45.54,45.5,45.51,83155.0,39.134,39.1511,39.1168,39.1254,83155.0
2019-02-01 13:25:00,45.51,45.54,45.5,45.52,80725.0,39.1254,39.1511,39.1168,39.134,80725.0
2019-02-01 13:30:00,45.53,45.53,45.5,45.51,95861.0,39.1425,39.1425,39.1168,39.1254,95861.0
2019-02-01 13:35:00,45.51,45.54,45.49,45.51,244725.0,39.1254,39.1511,39.1082,39.1254,244725.0
2019-02-01 13:40:00,45.52,45.54,45.42,45.42,358943.0,39.134,39.1511,39.048,39.048,358943.0
2019-02-01 13:45:00,45.42,45.47,45.39,45.45,142311.0,39.048,39.091,39.0222,39.0738,142311.0
2019-02-01 13:50:00,45.45,45.6,45.44,45.59,97611.0,39.0738,39.2027,39.0652,39.1941,97611.0
2019-02-01 13:55:00,45.59,45.67,45.59,45.67,65615.0,39.1941,39.2629,39.1941,39.2629,65615.0
2019-02-01 14:00:00,45.68,45.68,45.6,45.61,90917.0,39.2715,39.2715,39.2027,39.2113,90917.0
2019-02-01 14:05:00,45.62,45.72,45.62,45.72,69044.0,39.2199,39.3059,39.2199,39.3059,69044.0
2019-02-01 14:10:00,45.71,45.72,45.66,45.66,112515.0,39.2973,39.3059,39.2543,39.2543,112515.0
2019-02-01 14:15:00,45.66,45.67,45.58,45.59,106612.0,39.2543,39.2629,39.1855,39.1941,106612.0
2019-02-01 14:20:00,45.58,45.62,45.57,45.59,71058.0,39.1855,39.2199,39.1769,39.1941,71058.0
2019-02-01 14:25:00,45.59,45.61,45.58,45.59,110849.0,39.1941,39.2113,39.1855,39.1941,110849.0
2019-02-01 14:30:00,45.59,45.61,45.59,45.6,218484.0,39.1941,39.2113,39.1941,39.2027,218484.0
2019-02-01 14:35:00,45.59,45.62,45.58,45.61,136920.0,39.1941,39.2199,39.1855,39.2113,136920.0
2019-02-01 14:40:00,45.6,45.72,45.6,45.67,190380.0,39.2027,39.3059,39.2027,39.2629,190380.0
2019-02-01 14:45:00,45.68,45.68,45.59,45.61,103258.0,39.2715,39.2715,39.1941,39.2113,103258.0
2019-02-01 14:50:00,45.62,45.63,45.58,45.59,88946.0,39.2199,39.2285,39.1855,39.1941,88946.0
2019-02-01 14:55:00,45.6,45.61,45.57,45.58,56017.0,39.2027,39.2113,39.1769,39.1855,56017.0
2019-02-01 15:00:00,45.57,45.59,45.53,45.54,105478.0,39.1769,39.1941,39.1425,39.1511,105478.0
2019-02-01 15:05:00,45.55,45.59,45.53,45.56,100240.0,39.1597,39.1941,39.1425,39.1683,100240.0
2019-02-01 15:10:00,45.55,45.59,45.54,45.55,110302.0,39.1597,39.1941,39.1511,39.1597,110302.0
2019-02-01 15:15:00,45.55,45.61,45.55,45.56,108920.0,39.1597,39.2113,39.1597,39.1683,108920.0
2019-02-01 15:20:00,45.57,45.6,45.53,45.57,150257.0,39.1769,39.2027,39.1425,39.1769,150257.0
2019-02-01 15:25:00,45.57,45.6,45.54,45.57,104672.0,39.1769,39.2027,39.1511,39.1769,104672.0
2019-02-01 15:30:00,45.57,45.62,45.56,45.58,202661.0,39.1769,39.2199,39.1683,39.1855,202661.0
2019-02-01 15:35:00,45.59,45.61,45.58,45.58,197883.0,39.1941,39.2113,39.1855,39.1855,197883.0
2019-02-01 15:40:00,45.59,45.59,45.53,45.53,186010.0,39.1941,39.1941,39.1425,39.1425,186010.0
2019-02-01 15:45:00,45.54,45.62,45.53,45.59,237515.0,39.1511,39.2199,39.1425,39.1941,237515.0
2019-02-01 15:50:00,45.6,45.61,45.58,45.58,246747.0,39.2027,39.2113,39.1855,39.1855,246747.0
2019-02-01 15:55:00,45.58,45.59,45.52,45.57,927275.0,39.1855,39.1941,39.134,39.1769,927275.0
2019-02-04 09:30:00,45.54,45.99,45.5,45.97,253081.0,39.1511,39.538,39.1168,39.5208,253081.0
2019-02-04 09:35:00,45.96,45.99,45.83,45.88,271679.0,39.5122,39.538,39.4005,39.4434,271679.0
2019-02-04 09:40:00,45.89,45.93,45.84,45.86,82628.0,39.452,39.4864,39.4091,39.4263,82628.0
2019-02-04 09:45:00,45.86,45.96,45.84,45.95,94189.0,39.4263,39.5122,39.4091,39.5036,94189.0
2019-02-04 09:50:00,45.94,45.96,45.89,45.94,81949.0,39.495,39.5122,39.452,39.495,81949.0
2019-02-04 09:55:00,45.94,45.96,45.89,45.9,79926.0,39.495,39.5122,39.452,39.4606,79926.0
2019-02-04 10:00:00,45.89,45.9,45.72,45.73,201630.0,39.452,39.4606,39.3059,39.3145,201630.0
2019-02-04 10:05:00,45.72,45.73,45.64,45.68,106807.0,39.3059,39.3145,39.2371,39.2715,106807.0
2019-02-04 10:10:00,45.68,45.76,45.65,45.76,70906.0,39.2715,39.3403,39.2457,39.3403,70906.0
2019-02-04 10:15:00,45.76,45.85,45.75,45.78,277859.0,39.3403,39.4177,39.3317,39.3575,277859.0
2019-02-04 10:20:00,45.78,45.78,45.68,45.69,128495.0,39.3575,39.3575,39.2715,39.2801,128495.0
2019-02-04 10:25:00,45.69,45.69,45.65,45.66,115241.0,39.2801,39.2801,39.2457,39.2543,115241.0
2019-02-04 10:30:00,45.66,45.75,45.65,45.75,103646.0,39.2543,39.3317,39.2457,39.3317,103646.0
2019-02-04 10:35:00,45.75,45.83,45.72,45.83,143837.0,39.3317,39.4005,39.3059,39.4005,143837.0
2019-02-04 10:40:00,45.83,45.89,45.81,45.88,92522.0,39.4005,39.452,39.3833,39.4434,92522.0
2019-02-04 10:45:00,45.88,45.92,45.86,45.89,57221.0,39.4434,39.4778,39.4263,39.452,57221.0
2019-02-04 10:50:00,45.89,45.9,45.84,45.84,52388.0,39.452,39.4606,39.4091,39.4091,52388.0
2019-02-04 10:55:00,45.85,45.86,45.81,45.84,47713.0,39.4177,39.4263,39.3833,39.4091,47713.0
2019-02-04 11:00:00,45.84,45.89,45.83,45.89,50728.0,39.4091,39.452,39.4005,39.452,50728.0
2019-02-04 11:05:00,45.89,45.9,45.8,45.82,61837.0,39.452,39.4606,39.3747,39.3919,61837.0
2019-02-04 11:10:00,45.82,45.85,45.81,45.84,40392.0,39.3919,39.4177,39.3833,39.4091,40392.0
2019-02-04 11:15:00,45.84,45.86,45.83,45.85,62038.0,39.4091,39.4263,39.4005,39.4177,62038.0
2019-02-04 11:20:00,45.85,45.86,45.83,45.86,52276.0,39.4177,39.4263,39.4005,39.4263,52276.0
2019-02-04 11:25:00,45.86,45.92,45.85,45.92,77083.0,39.4263,39.4778,39.4177,39.4778,77083.0
2019-02-04 11:30:00,45.91,45.95,45.88,45.95,81911.0,39.4692,39.5036,39.4434,39.5036,81911.0
2019-02-04 11:35:00,45.95,46.02,45.94,46.01,420244.0,39.5036,39.5638,39.495,39.5552,420244.0
2019-02-04 11:40:00,46.01,46.05,45.99,46.03,317155.0,39.5552,39.5896,39.538,39.5724,317155.0
2019-02-04 11:45:00,46.02,46.11,46.01,46.09,202841.0,39.5638,39.6412,39.5552,39.624,202841.0
2019-02-04 11:50:00,46.09,46.12,46.07,46.11,66959.0,39.624,39.6498,39.6068,39.6412,66959.0
2019-02-04 11:55:00,46.1,46.11,46.04,46.1,47530.0,39.6326,39.6412,39.581,39.6326,47530.0
2019-02-04 12:00:00,46.1,46.13,46.08,46.11,50594.0,39.6326,39.6584,39.6154,39.6412,50594.0
2019-02-04 12:05:00,46.11,46.13,46.08,46.09,50203.0,39.6412,39.6584,39.6154,39.624,50203.0
2019-02-04 12:10:00,46.08,46.12,46.07,46.11,40394.0,39.6154,39.6498,39.6068,39.6412,40394.0
2019-02-04 12:15:00,46.11,46.16,46.09,46.14,83485.0,39.6412,39.6842,39.624,39.667,83485.0
2019-02-04 12:20:00,46.14,46.15,46.11,46.12,44661.0,39.667,39.6756,39.6412,39.6498,44661.0
2019-02-04 12:25:00,46.12,46.14,46.11,46.12,31892.0,39.6498,39.667,39.6412,39.6498,31892.0
2019-02-04 12:30:00,46.11,46.14,46.11,46.14,68379.0,39.6412,39.667,39.6412,39.667,68379.0
2019-02-04 12:35:00,46.14,46.15,46.13,46.15,36229.0,39.667,39.6756,39.6584,39.6756,36229.0
2019-02-04 12:40:00,46.14,46.15,46.12,46.13,33137.0,39.667,39.6756,39.6498,39.6584,33137.0
2019-02-04 12:45:00,46.12,46.13,46.07,46.08,52657.0,39.6498,39.6584,39.6068,39.6154,52657.0
2019-02-04 12:50:00,46.09,46.1,46.04,46.05,114290.0,39.624,39.6326,39.581,39.5896,114290.0
2019-02-04 12:55:00,46.05,46.07,46.02,46.06,40355.0,39.5896,39.6068,39.5638,39.5982,40355.0
2019-02-04 13:00:00,46.07,46.08,46.05,46.08,32663.0,39.6068,39.6154,39.5896,39.6154,32663.0
2019-02-04 13:05:00,46.07,46.1,46.06,46.1,47049.0,39.6068,39.6326,39.5982,39.6326,47049.0
2019-02-04 13:10:00,46.1,46.12,46.09,46.1,48361.0,39.6326,39.6498,39.624,39.6326,48361.0
2019-02-04 13:15:00,46.11,46.12,46.08,46.1,31239.0,39.6412,39.6498,39.6154,39.6326,31239.0
2019-02-04 13:20:00,46.1,46.12,46.09,46.1,49060.0,39.6326,39.6498,39.624,39.6326,49060.0
2019-02-04 13:25:00,46.08,46.11,46.07,46.1,31772.0,39.6154,39.6412,39.6068,39.6326,31772.0
2019-02-04 13:30:00,46.1,46.1,46.07,46.08,19876.0,39.6326,39.6326,39.6068,39.6154,19876.0
2019-02-04 13:35:00,46.08,46.1,46.05,46.08,33654.0,39.6154,39.6326,39.5896,39.6154,33654.0
2019-02-04 13:40:00,46.08,46.09,46.05,46.07,37133.0,39.6154,39.624,39.5896,39.6068,37133.0
2019-02-04 13:45:00,46.07,46.11,46.06,46.1,32966.0,39.6068,39.6412,39.5982,39.6326,32966.0
2019-02-04 13:50:00,46.1,46.11,46.07,46.08,34787.0,39.6326,39.6412,39.6068,39.6154,34787.0
2019-02-04 13:55:00,46.07,46.09,46.07,46.08,37094.0,39.6068,39.624,39.6068,39.6154,37094.0
2019-02-04 14:00:00,46.08,46.08,46.04,46.06,47328.0,39.6154,39.6154,39.581,39.5982,47328.0
2019-02-04 14:05:00,46.06,46.07,46.04,46.05,47278.0,39.5982,39.6068,39.581,39.5896,47278.0
2019-02-04 14:10:00,46.05,46.08,46.04,46.07,68827.0,39.5896,39.6154,39.581,39.6068,68827.0
2019-02-04 14:15:00,46.07,46.11,46.06,46.1,63572.0,39.6068,39.6412,39.5982,39.6326,63572.0
2019-02-04 14:20:00,46.1,46.11,46.08,46.1,39054.0,39.6326,39.6412,39.6154,39.6326,39054.0
2019-02-04 14:25:00,46.1,46.1,46.06,46.07,46571.0,39.6326,39.6326,39.5982,39.6068,46571.0
2019-02-04 14:30:00,46.07,46.1,46.06,46.09,43758.0,39.6068,39.6326,39.5982,39.624,43758.0
2019-02-04 14:35:00,46.09,46.1,46.04,46.05,46714.0,39.624,39.6326,39.581,39.5896,46714.0
2019-02-04 14:40:00,46.05,46.09,46.04,46.06,64522.0,39.5896,39.624,39.581,39.5982,64522.0
2019-02-04 14:45:00,46.06,46.08,46.04,46.06,60688.0,39.5982,39.6154,39.581,39.5982,60688.0
2019-02-04 14:50:00,46.05,46.07,46.04,46.07,39359.0,39.5896,39.6068,39.581,39.6068,39359.0
2019-02-04 14:55:00,46.07,46.08,46.04,46.07,46519.0,39.6068,39.6154,39.581,39.6068,46519.0
2019-02-04 15:00:00,46.06,46.07,46.03,46.05,64699.0,39.5982,39.6068,39.5724,39.5896,64699.0
2019-02-04 15:05:00,46.05,46.07,46.04,46.06,60572.0,39.5896,39.6068,39.581,39.5982,60572.0
2019-02-04 15:10:00,46.06,46.08,46.04,46.05,41706.0,39.5982,39.6154,39.581,39.5896,41706.0
2019-02-04 15:15:00,46.05,46.07,46.04,46.06,64269.0,39.5896,39.6068,39.581,39.5982,64269.0
2019-02-04 15:20:00,46.06,46.07,46.02,46.03,104955.0,39.5982,39.6068,39.5638,39.5724,104955.0
2019-02-04 15:25:00,46.02,46.06,46.01,46.02,60514.0,39.5638,39.5982,39.5552,39.5638,60514.0
2019-02-04 15:30:00,46.02,46.03,46.0,46.03,63965.0,39.5638,39.5724,39.5466,39.5724,63965.0
2019-02-04 15:35:00,46.03,46.06,46.0,46.02,106808.0,39.5724,39.5982,39.5466,39.5638,106808.0
2019-02-04 15:40:00,46.02,46.06,46.01,46.06,102695.0,39.5638,39.5982,39.5552,39.5982,102695.0
2019-02-04 15:45:00,46.06,46.07,46.03,46.05,106740.0,39.5982,39.6068,39.5724,39.5896,106740.0
2019-02-04 15:50:00,46.05,46.06,46.03,46.05,149700.0,39.5896,39.5982,39.5724,39.5896,149700.0
2019-02-04 15:55:00,46.05,46.12,46.04,46.12,363940.0,39.5896,39.6498,39.581,39.6498,363940.0
2019-02-05 09:30:00,46.0,46.15,45.94,45.97,199321.0,39.5466,39.6756,39.495,39.5208,199321.0
2019-02-05 09:35:00,45.98,46.06,45.91,45.96,140667.0,39.5294,39.5982,39.4692,39.5122,140667.0
2019-02-05 09:40:00,45.97,45.98,45.9,45.91,69902.0,39.5208,39.5294,39.4606,39.4692,69902.0
2019-02-05 09:45:00,45.92,45.95,45.87,45.95,62769.0,39.4778,39.5036,39.4349,39.5036,62769.0
2019-02-05 09:50:00,45.95,46.09,45.94,46.01,69063.0,39.5036,39.624,39.495,39.5552,69063.0
2019-02-05 09:55:00,46.0,46.02,45.97,46.0,59557.0,39.5466,39.5638,39.5208,39.5466,59557.0
2019-02-05 10:00:00,45.99,46.03,45.98,45.99,48463.0,39.538,39.5724,39.5294,39.538,48463.0
2019-02-05 10:05:00,45.99,46.06,45.98,46.02,56100.0,39.538,39.5982,39.5294,39.5638,56100.0
2019-02-05 10:10:00,46.02,46.04,46.01,46.03,36587.0,39.5638,39.581,39.5552,39.5724,36587.0
2019-02-05 10:15:00,46.03,46.07,46.02,46.05,44040.0,39.5724,39.6068,39.5638,39.5896,44040.0
2019-02-05 10:20:00,46.06,46.07,46.03,46.03,37998.0,39.5982,39.6068,39.5724,39.5724,37998.0
2019-02-05 10:25:00,46.04,46.05,46.02,46.04,34537.0,39.581,39.5896,39.5638,39.581,34537.0
2019-02-05 10:30:00,46.04,46.08,46.03,46.04,74552.0,39.581,39.6154,39.5724,39.581,74552.0
2019-02-05 10:35:00,46.04,46.08,46.02,46.03,61413.0,39.581,39.6154,39.5638,39.5724,61413.0
2019-02-05 10:40:00,46.03,46.04,46.01,46.04,32044.0,39.5724,39.581,39.5552,39.581,32044.0
2019-02-05 10:45:00,46.04,46.07,46.03,46.05,26889.0,39.581,39.6068,39.5724,39.5896,26889.0
2019-02-05 10:50:00,46.05,46.1,46.05,46.09,161841.0,39.5896,39.6326,39.5896,39.624,161841.0
2019-02-05 10:55:00,46.09,46.1,46.05,46.06,38796.0,39.624,39.6326,39.5896,39.5982,38796.0
2019-02-05 11:00:00,46.05,46.09,46.05,46.08,47872.0,39.5896,39.624,39.5896,39.6154,47872.0
2019-02-05 11:05:00,46.09,46.09,46.03,46.05,36285.0,39.624,39.624,39.5724,39.5896,36285.0
2019-02-05 11:10:00,46.05,46.05,46.02,46.03,28482.0,39.5896,39.5896,39.5638,39.5724,28482.0
2019-02-05 11:15:00,46.02,46.07,46.0,46.05,79966.0,39.5638,39.6068,39.5466,39.5896,79966.0
2019-02-05 11:20:00,46.06,46.09,46.05,46.07,31750.0,39.5982,39.624,39.5896,39.6068,31750.0
2019-02-05 11:25:00,46.07,46.11,46.06,46.11,65690.0,39.6068,39.6412,39.5982,39.6412,65690.0
2019-02-05 11:30:00,46.11,46.14,46.06,46.14,28317.0,39.6412,39.667,39.5982,39.667,28317.0
2019-02-05 11:35:00,46.14,46.14,46.1,46.12,30861.0,39.667,39.667,39.6326,39.6498,30861.0
2019-02-05 11:40:00,46.12,46.14,46.12,46.12,26290.0,39.6498,39.667,39.6498,39.6498,26290.0
2019-02-05 11:45:00,46.12,46.13,46.09,46.1,27613.0,39.6498,39.6584,39.624,39.6326,27613.0
2019-02-05 11:50:00,46.1,46.1,46.08,46.1,25928.0,39.6326,39.6326,39.6154,39.6326,25928.0
2019-02-05 11:55:00,46.1,46.11,46.06,46.06,30458.0,39.6326,39.6412,39.5982,39.5982,30458.0
2019-02-05 12:00:00,46.07,46.11,46.06,46.11,25012.0,39.6068,39.6412,39.5982,39.6412,25012.0
2019-02-05 12:05:00,46.1,46.12,46.08,46.1,27843.0,39.6326,39.6498,39.6154,39.6326,27843.0
2019-02-05 12:10:00,46.09,46.14,46.08,46.14,25207.0,39.624,39.667,39.6154,39.667,25207.0
2019-02-05 12:15:00,46.13,46.14,46.07,46.08,34581.0,39.6584,39.667,39.6068,39.6154,34581.0
2019-02-05 12:20:00,46.08,46.08,46.0,46.02,83717.0,39.6154,39.6154,39.5466,39.5638,83717.0
2019-02-05 12:25:00,46.02,46.06,46.01,46.04,66292.0,39.5638,39.5982,39.5552,39.581,66292.0
2019-02-05 12:30:00,46.04,46.04,45.98,46.0,33666.0,39.581,39.581,39.5294,39.5466,33666.0
2019-02-05 12:35:00,46.0,46.03,46.0,46.02,22628.0,39.5466,39.5724,39.5466,39.5638,22628.0
2019-02-05 12:40:00,46.02,46.02,45.99,45.99,29270.0,39.5638,39.5638,39.538,39.538,29270.0
2019-02-05 12:45:00,45.99,46.04,45.98,46.02,27724.0,39.538,39.581,39.5294,39.5638,27724.0
2019-02-05 12:50:00,46.03,46.05,45.99,46.0,48959.0,39.5724,39.5896,39.538,39.5466,48959.0
2019-02-05 12:55:00,46.0,46.01,45.97,46.0,39141.0,39.5466,39.5552,39.5208,39.5466,39141.0
2019-02-05 13:00:00,45.99,46.01,45.98,46.0,30776.0,39.538,39.5552,39.5294,39.5466,30776.0
2019-02-05 13:05:00,46.0,46.01,45.98,46.0,48064.0,39.5466,39.5552,39.5294,39.5466,48064.0
2019-02-05 13:10:00,45.99,46.03,45.99,46.01,16725.0,39.538,39.5724,39.538,39.5552,16725.0
2019-02-05 13:15:00,46.01,46.03,46.01,46.03,20563.0,39.5552,39.5724,39.5552,39.5724,20563.0
2019-02-05 13:20:00,46.03,46.05,46.0,46.0,21942.0,39.5724,39.5896,39.5466,39.5466,21942.0
2019-02-05 13:25:00,46.01,46.02,46.0,46.02,14078.0,39.5552,39.5638,39.5466,39.5638,14078.0
2019-02-05 13:30:00,46.01,46.02,45.98,46.0,28338.0,39.5552,39.5638,39.5294,39.5466,28338.0
2019-02-05 13:35:00,46.0,46.02,45.99,46.02,15841.0,39.5466,39.5638,39.538,39.5638,15841.0
2019-02-05 13:40:00,46.01,46.02,45.99,46.0,21007.0,39.5552,39.5638,39.538,39.5466,21007.0
2019-02-05 13:45:00,46.01,46.01,45.97,46.0,28810.0,39.5552,39.5552,39.5208,39.5466,28810.0
2019-02-05 13:50:00,46.0,46.0,45.98,45.99,23473.0,39.5466,39.5466,39.5294,39.538,23473.0
2019-02-05 13:55:00,45.98,46.0,45.97,45.98,21915.0,39.5294,39.5466,39.5208,39.5294,21915.0
2019-02-05 14:00:00,45.98,46.04,45.97,46.04,18965.0,39.5294,39.581,39.5208,39.581,18965.0
2019-02-05 14:05:00,46.04,46.08,46.03,46.07,45711.0,39.581,39.6154,39.5724,39.6068,45711.0
2019-02-05 14:10:00,46.07,46.1,46.06,46.08,26188.0,39.6068,39.6326,39.5982,39.6154,26188.0
2019-02-05 14:15:00,46.07,46.09,46.05,46.09,25098.0,39.6068,39.624,39.5896,39.624,25098.0
2019-02-05 14:20:00,46.09,46.11,46.07,46.07,37513.0,39.624,39.6412,39.6068,39.6068,37513.0
2019-02-05 14:25:00,46.07,46.09,46.06,46.07,24785.0,39.6068,39.624,39.5982,39.6068,24785.0
2019-02-05 14:30:00,46.08,46.08,46.05,46.06,36338.0,39.6154,39.6154,39.5896,39.5982,36338.0
2019-02-05 14:35:00,46.06,46.07,46.04,46.07,34899.0,39.5982,39.6068,39.581,39.6068,34899.0
2019-02-05 14:40:00,46.07,46.07,46.03,46.06,21834.0,39.6068,39.6068,39.5724,39.5982,21834.0
2019-02-05 14:45:00,46.07,46.11,46.06,46.11,24269.0,39.6068,39.6412,39.5982,39.6412,24269.0
2019-02-05 14:50:00,46.11,46.11,46.1,46.11,33502.0,39.6412,39.6412,39.6326,39.6412,33502.0
2019-02-05 14:55:00,46.11,46.14,46.1,46.14,49435.0,39.6412,39.667,39.6326,39.667,49435.0
2019-02-05 15:00:00,46.14,46.14,46.12,46.13,26234.0,39.667,39.667,39.6498,39.6584,26234.0
2019-02-05 15:05:00,46.13,46.14,46.11,46.12,77951.0,39.6584,39.667,39.6412,39.6498,77951.0
2019-02-05 15:10:00,46.12,46.13,46.1,46.11,30229.0,39.6498,39.6584,39.6326,39.6412,30229.0
2019-02-05 15:15:00,46.11,46.12,46.09,46.1,55380.0,39.6412,39.6498,39.624,39.6326,55380.0
2019-02-05 15:20:00,46.11,46.11,46.09,46.09,60086.0,39.6412,39.6412,39.624,39.624,60086.0
2019-02-05 15:25:00,46.09,46.13,46.07,46.1,105328.0,39.624,39.6584,39.6068,39.6326,105328.0
2019-02-05 15:30:00,46.09,46.13,46.08,46.12,86043.0,39.624,39.6584,39.6154,39.6498,86043.0
2019-02-05 15:35:00,46.12,46.16,46.1,46.14,80346.0,39.6498,39.6842,39.6326,39.667,80346.0
2019-02-05 15:40:00,46.14,46.16,46.11,46.13,54379.0,39.667,39.6842,39.6412,39.6584,54379.0
2019-02-05 15:45:00,46.12,46.13,46.03,46.03,129596.0,39.6498,39.6584,39.5724,39.5724,129596.0
2019-02-05 15:50:00,46.04,46.04,45.98,45.99,130402.0,39.581,39.581,39.5294,39.538,130402.0
2019-02-05 15:55:00,45.99,46.06,45.94,45.97,508140.0,39.538,39.5982,39.495,39.5208,508140.0
2019-02-06 09:30:00,45.86,45.95,45.79,45.93,225232.0,39.4263,39.5036,39.3661,39.4864,225232.0
2019-02-06 09:35:00,45.96,45.99,45.9,45.9,75581.0,39.5122,39.538,39.4606,39.4606,75581.0
2019-02-06 09:40:00,45.9,45.99,45.89,45.9,89353.0,39.4606,39.538,39.452,39.4606,89353.0
2019-02-06 09:45:00,45.9,45.9,45.84,45.86,64312.0,39.4606,39.4606,39.4091,39.4263,64312.0
2019-02-06 09:50:00,45.86,45.97,45.85,45.97,53467.0,39.4263,39.5208,39.4177,39.5208,53467.0
2019-02-06 09:55:00,45.97,46.02,45.96,45.99,46350.0,39.5208,39.5638,39.5122,39.538,46350.0
2019-02-06 10:00:00,45.99,46.05,45.98,46.02,230248.0,39.538,39.5896,39.5294,39.5638,230248.0
2019-02-06 10:05:00,46.01,46.12,46.01,46.08,177047.0,39.5552,39.6498,39.5552,39.6154,177047.0
2019-02-06 10:10:00,46.08,46.12,46.06,46.08,63717.0,39.6154,39.6498,39.5982,39.6154,63717.0
2019-02-06 10:15:00,46.08,46.11,46.05,46.11,53276.0,39.6154,39.6412,39.5896,39.6412,53276.0
2019-02-06 10:20:00,46.11,46.14,46.09,46.13,77447.0,39.6412,39.667,39.624,39.6584,77447.0
2019-02-06 10:25:00,46.13,46.16,46.08,46.09,40308.0,39.6584,39.6842,39.6154,39.624,40308.0
2019-02-06 10:30:00,46.09,46.13,46.06,46.11,66042.0,39.624,39.6584,39.5982,39.6412,66042.0
2019-02-06 10:35:00,46.12,46.17,46.12,46.15,42295.0,39.6498,39.6928,39.6498,39.6756,42295.0
2019-02-06 10:40:00,46.15,46.16,46.1,46.1,60628.0,39.6756,39.6842,39.6326,39.6326,60628.0
2019-02-06 10:45:00,46.1,46.11,46.07,46.07,37365.0,39.6326,39.6412,39.6068,39.6068,37365.0
2019-02-06 10:50:00,46.07,46.13,46.07,46.13,42784.0,39.6068,39.6584,39.6068,39.6584,42784.0
2019-02-06 10:55:00,46.13,46.17,46.11,46.12,88931.0,39.6584,39.6928,39.6412,39.6498,88931.0
2019-02-06 11:00:00,46.12,46.12,46.07,46.09,43828.0,39.6498,39.6498,39.6068,39.624,43828.0
2019-02-06 11:05:00,46.09,46.1,46.06,46.07,41847.0,39.624,39.6326,39.5982,39.6068,41847.0
2019-02-06 11:10:00,46.06,46.07,46.06,46.07,13866.0,39.5982,39.6068,39.5982,39.6068,13866.0
2019-02-06 11:15:00,46.07,46.09,46.05,46.07,48966.0,39.6068,39.624,39.5896,39.6068,48966.0
2019-02-06 11:20:00,46.08,46.11,46.02,46.02,66980.0,39.6154,39.6412,39.5638,39.5638,66980.0
2019-02-06 11:25:00,46.02,46.06,45.98,46.04,36154.0,39.5638,39.5982,39.5294,39.581,36154.0
2019-02-06 11:30:00,46.04,46.06,46.02,46.02,45756.0,39.581,39.5982,39.5638,39.5638,45756.0
2019-02-06 11:35:00,46.02,46.06,46.0,46.06,45405.0,39.5638,39.5982,39.5466,39.5982,45405.0
2019-02-06 11:40:00,46.06,46.09,46.06,46.06,37722.0,39.5982,39.624,39.5982,39.5982,37722.0
2019-02-06 11:45:00,46.07,46.07,46.02,46.02,31069.0,39.6068,39.6068,39.5638,39.5638,31069.0
2019-02-06 11:50:00,46.03,46.03,46.01,46.01,36631.0,39.5724,39.5724,39.5552,39.5552,36631.0
2019-02-06 11:55:00,46.02,46.04,46.0,46.0,39197.0,39.5638,39.581,39.5466,39.5466,39197.0
2019-02-06 12:00:00,46.01,46.03,45.99,46.02,25195.0,39.5552,39.5724,39.538,39.5638,25195.0
2019-02-06 12:05:00,46.03,46.04,45.99,46.0,25706.0,39.5724,39.581,39.538,39.5466,25706.0
2019-02-06 12:10:00,45.99,46.03,45.98,46.03,42687.0,39.538,39.5724,39.5294,39.5724,42687.0
2019-02-06 12:15:00,46.03,46.09,46.02,46.08,81593.0,39.5724,39.624,39.5638,39.6154,81593.0
2019-02-06 12:20:00,46.08,46.11,46.04,46.04,138008.0,39.6154,39.6412,39.581,39.581,138008.0
2019-02-06 12:25:00,46.04,46.1,46.04,46.1,93033.0,39.581,39.6326,39.581,39.6326,93033.0
2019-02-06 12:30:00,46.1,46.12,46.08,46.1,44266.0,39.6326,39.6498,39.6154,39.6326,44266.0
2019-02-06 12:35:00,46.1,46.11,46.08,46.09,27432.0,39.6326,39.6412,39.6154,39.624,27432.0
2019-02-06 12:40:00,46.09,46.11,46.07,46.09,31967.0,39.624,39.6412,39.6068,39.624,31967.0
2019-02-06 12:45:00,46.09,46.13,46.07,46.13,46596.0,39.624,39.6584,39.6068,39.6584,46596.0
2019-02-06 12:50:00,46.13,46.22,46.13,46.17,226941.0,39.6584,39.7357,39.6584,39.6928,226941.0
2019-02-06 12:55:00,46.18,46.21,46.16,46.19,30414.0,39.7014,39.7272,39.6842,39.71,30414.0
2019-02-06 13:00:00,46.18,46.23,46.18,46.23,32949.0,39.7014,39.7443,39.7014,39.7443,32949.0
2019-02-06 13:05:00,46.23,46.26,46.15,46.16,205052.0,39.7443,39.7701,39.6756,39.6842,205052.0
2019-02-06 13:10:00,46.16,46.19,46.14,46.18,77006.0,39.6842,39.71,39.667,39.7014,77006.0
2019-02-06 13:15:00,46.18,46.19,46.16,46.18,23156.0,39.7014,39.71,39.6842,39.7014,23156.0
2019-02-06 13:20:00,46.17,46.19,46.16,46.18,27317.0,39.6928,39.71,39.6842,39.7014,27317.0
2019-02-06 13:25:00,46.18,46.19,46.17,46.19,11165.0,39.7014,39.71,39.6928,39.71,11165.0
2019-02-06 13:30:00,46.19,46.19,46.15,46.16,54599.0,39.71,39.71,39.6756,39.6842,54599.0
2019-02-06 13:35:00,46.16,46.21,46.16,46.21,16157.0,39.6842,39.7272,39.6842,39.7272,16157.0
2019-02-06 13:40:00,46.2,46.21,46.16,46.17,45459.0,39.7186,39.7272,39.6842,39.6928,45459.0
2019-02-06 13:45:00,46.17,46.19,46.14,46.17,49179.0,39.6928,39.71,39.667,39.6928,49179.0
2019-02-06 13:50:00,46.18,46.2,46.14,46.15,91560.0,39.7014,39.7186,39.667,39.6756,91560.0
2019-02-06 13:55:00,46.15,46.18,46.15,46.16,18613.0,39.6756,39.7014,39.6756,39.6842,18613.0
2019-02-06 14:00:00,46.16,46.16,46.11,46.12,30156.0,39.6842,39.6842,39.6412,39.6498,30156.0
2019-02-06 14:05:00,46.13,46.13,46.09,46.09,32833.0,39.6584,39.6584,39.624,39.624,32833.0
2019-02-06 14:10:00,46.1,46.11,46.09,46.11,22898.0,39.6326,39.6412,39.624,39.6412,22898.0
2019-02-06 14:15:00,46.1,46.11,46.06,46.1,58454.0,39.6326,39.6412,39.5982,39.6326,58454.0
2019-02-06 14:20:00,46.1,46.13,46.09,46.12,19488.0,39.6326,39.6584,39.624,39.6498,19488.0
2019-02-06 14:25:00,46.11,46.13,46.1,46.1,46573.0,39.6412,39.6584,39.6326,39.6326,46573.0
2019-02-06 14:30:00,46.11,46.11,46.08,46.11,62840.0,39.6412,39.6412,39.6154,39.6412,62840.0
2019-02-06 14:35:00,46.1,46.11,46.06,46.07,36408.0,39.6326,39.6412,39.5982,39.6068,36408.0
2019-02-06 14:40:00,46.07,46.1,46.07,46.1,15720.0,39.6068,39.6326,39.6068,39.6326,15720.0
2019-02-06 14:45:00,46.1,46.12,46.09,46.11,29846.0,39.6326,39.6498,39.624,39.6412,29846.0
2019-02-06 14:50:00,46.11,46.14,46.1,46.11,36282.0,39.6412,39.667,39.6326,39.6412,36282.0
2019-02-06 14:55:00,46.11,46.13,46.1,46.13,23753.0,39.6412,39.6584,39.6326,39.6584,23753.0
2019-02-06 15:00:00,46.13,46.15,46.12,46.13,39972.0,39.6584,39.6756,39.6498,39.6584,39972.0
2019-02-06 15:05:00,46.13,46.15,46.1,46.11,76473.0,39.6584,39.6756,39.6326,39.6412,76473.0
2019-02-06 15:10:00,46.12,46.14,46.1,46.13,30314.0,39.6498,39.667,39.6326,39.6584,30314.0
2019-02-06 15:15:00,46.14,46.15,46.11,46.14,32845.0,39.667,39.6756,39.6412,39.667,32845.0
2019-02-06 15:20:00,46.15,46.17,46.14,46.16,36475.0,39.6756,39.6928,39.667,39.6842,36475.0
2019-02-06 15:25:00,46.16,46.19,46.15,46.18,51073.0,39.6842,39.71,39.6756,39.7014,51073.0
2019-02-06 15:30:00,46.18,46.21,46.17,46.19,70492.0,39.7014,39.7272,39.6928,39.71,70492.0
2019-02-06 15:35:00,46.19,46.21,46.18,46.21,63592.0,39.71,39.7272,39.7014,39.7272,63592.0
2019-02-06 15:40:00,46.21,46.23,46.18,46.22,82524.0,39.7272,39.7443,39.7014,39.7357,82524.0
2019-02-06 15:45:00,46.22,46.28,46.21,46.28,106531.0,39.7357,39.7873,39.7272,39.7873,106531.0
2019-02-06 15:50:00,46.28,46.32,46.27,46.28,251610.0,39.7873,39.8217,39.7787,39.7873,251610.0
2019-02-06 15:55:00,46.28,46.28,46.18,46.21,260788.0,39.7873,39.7873,39.7014,39.7272,260788.0
2019-02-07 09:30:00,45.84,46.05,45.75,45.94,497900.0,39.4091,39.5896,39.3317,39.495,497900.0
2019-02-07 09:35:00,45.94,46.02,45.83,45.84,180748.0,39.495,39.5638,39.4005,39.4091,180748.0
2019-02-07 09:40:00,45.83,45.9,45.8,45.8,74315.0,39.4005,39.4606,39.3747,39.3747,74315.0
2019-02-07 09:45:00,45.8,45.84,45.77,45.81,70612.0,39.3747,39.4091,39.3489,39.3833,70612.0
2019-02-07 09:50:00,45.81,45.92,45.81,45.9,103216.0,39.3833,39.4778,39.3833,39.4606,103216.0
2019-02-07 09:55:00,45.9,45.99,45.9,45.98,54067.0,39.4606,39.538,39.4606,39.5294,54067.0
2019-02-07 10:00:00,45.99,46.03,45.99,46.02,73557.0,39.538,39.5724,39.538,39.5638,73557.0
2019-02-07 10:05:00,46.02,46.09,46.02,46.07,47078.0,39.5638,39.624,39.5638,39.6068,47078.0
2019-02-07 10:10:00,46.07,46.12,46.06,46.11,53147.0,39.6068,39.6498,39.5982,39.6412,53147.0
2019-02-07 10:15:00,46.11,46.17,46.09,46.17,52232.0,39.6412,39.6928,39.624,39.6928,52232.0
2019-02-07 10:20:00,46.17,46.29,46.16,46.29,110063.0,39.6928,39.7959,39.6842,39.7959,110063.0
2019-02-07 10:25:00,46.29,46.3,46.24,46.26,67847.0,39.7959,39.8045,39.7529,39.7701,67847.0
2019-02-07 10:30:00,46.26,46.27,46.19,46.22,39023.0,39.7701,39.7787,39.71,39.7357,39023.0
2019-02-07 10:35:00,46.22,46.24,46.19,46.21,60578.0,39.7357,39.7529,39.71,39.7272,60578.0
2019-02-07 10:40:00,46.21,46.22,46.16,46.17,59558.0,39.7272,39.7357,39.6842,39.6928,59558.0
2019-02-07 10:45:00,46.17,46.21,46.14,46.14,70940.0,39.6928,39.7272,39.667,39.667,70940.0
2019-02-07 10:50:00,46.14,46.16,46.1,46.15,132590.0,39.667,39.6842,39.6326,39.6756,132590.0
2019-02-07 10:55:00,46.14,46.15,46.1,46.13,113522.0,39.667,39.6756,39.6326,39.6584,113522.0
2019-02-07 11:00:00,46.13,46.15,46.1,46.11,63405.0,39.6584,39.6756,39.6326,39.6412,63405.0
2019-02-07 11:05:00,46.12,46.13,46.08,46.1,46363.0,39.6498,39.6584,39.6154,39.6326,46363.0
2019-02-07 11:10:00,46.1,46.1,46.04,46.07,66401.0,39.6326,39.6326,39.581,39.6068,66401.0
2019-02-07 11:15:00,46.07,46.14,46.06,46.09,192873.0,39.6068,39.667,39.5982,39.624,192873.0
2019-02-07 11:20:00,46.09,46.13,46.06,46.11,373020.0,39.624,39.6584,39.5982,39.6412,373020.0
2019-02-07 11:25:00,46.1,46.2,46.1,46.18,100676.0,39.6326,39.7186,39.6326,39.7014,100676.0
2019-02-07 11:30:00,46.18,46.18,46.09,46.13,203454.0,39.7014,39.7014,39.624,39.6584,203454.0
2019-02-07 11:35:00,46.13,46.18,46.09,46.16,196810.0,39.6584,39.7014,39.624,39.6842,196810.0
2019-02-07 11:40:00,46.16,46.32,46.16,46.3,319700.0,39.6842,39.8217,39.6842,39.8045,319700.0
2019-02-07 11:45:00,46.29,46.3,46.2,46.21,111773.0,39.7959,39.8045,39.7186,39.7272,111773.0
2019-02-07 11:50:00,46.2,46.27,46.19,46.24,99841.0,39.7186,39.7787,39.71,39.7529,99841.0
2019-02-07 11:55:00,46.24,46.27,46.18,46.2,93826.0,39.7529,39.7787,39.7014,39.7186,93826.0
2019-02-07 12:00:00,46.19,46.22,46.16,46.22,108391.0,39.71,39.7357,39.6842,39.7357,108391.0
2019-02-07 12:05:00,46.21,46.26,46.19,46.24,83180.0,39.7272,39.7701,39.71,39.7529,83180.0
2019-02-07 12:10:00,46.25,46.28,46.24,46.26,47899.0,39.7615,39.7873,39.7529,39.7701,47899.0
2019-02-07 12:15:00,46.26,46.3,46.25,46.28,54569.0,39.7701,39.8045,39.7615,39.7873,54569.0
2019-02-07 12:20:00,46.28,46.3,46.27,46.28,40017.0,39.7873,39.8045,39.7787,39.7873,40017.0
2019-02-07 12:25:00,46.29,46.29,46.2,46.21,62171.0,39.7959,39.7959,39.7186,39.7272,62171.0
2019-02-07 12:30:00,46.2,46.23,46.18,46.2,46196.0,39.7186,39.7443,39.7014,39.7186,46196.0
2019-02-07 12:35:00,46.21,46.21,46.16,46.18,24676.0,39.7272,39.7272,39.6842,39.7014,24676.0
2019-02-07 12:40:00,46.18,46.19,46.12,46.13,42102.0,39.7014,39.71,39.6498,39.6584,42102.0
2019-02-07 12:45:00,46.12,46.14,46.11,46.14,36011.0,39.6498,39.667,39.6412,39.667,36011.0
2019-02-07 12:50:00,46.14,46.16,46.13,46.14,41330.0,39.667,39.6842,39.6584,39.667,41330.0
2019-02-07 12:55:00,46.15,46.15,46.09,46.1,65392.0,39.6756,39.6756,39.624,39.6326,65392.0
2019-02-07 13:00:00,46.11,46.18,46.1,46.16,64192.0,39.6412,39.7014,39.6326,39.6842,64192.0
2019-02-07 13:05:00,46.15,46.22,46.15,46.21,73093.0,39.6756,39.7357,39.6756,39.7272,73093.0
2019-02-07 13:10:00,46.21,46.24,46.2,46.22,44994.0,39.7272,39.7529,39.7186,39.7357,44994.0
2019-02-07 13:15:00,46.23,46.24,46.19,46.22,46174.0,39.7443,39.7529,39.71,39.7357,46174.0
2019-02-07 13:20:00,46.22,46.28,46.21,46.28,45574.0,39.7357,39.7873,39.7272,39.7873,45574.0
2019-02-07 13:25:00,46.28,46.34,46.27,46.34,89719.0,39.7873,39.8389,39.7787,39.8389,89719.0
2019-02-07 13:30:00,46.34,46.42,46.32,46.4,197542.0,39.8389,39.9077,39.8217,39.8905,197542.0
2019-02-07 13:35:00,46.4,46.4,46.38,46.38,33991.0,39.8905,39.8905,39.8733,39.8733,33991.0
2019-02-07 13:40:00,46.39,46.4,46.35,46.36,44288.0,39.8819,39.8905,39.8475,39.8561,44288.0
2019-02-07 13:45:00,46.35,46.36,46.31,46.33,43160.0,39.8475,39.8561,39.8131,39.8303,43160.0
2019-02-07 13:50:00,46.33,46.39,46.32,46.37,43536.0,39.8303,39.8819,39.8217,39.8647,43536.0
2019-02-07 13:55:00,46.36,46.41,46.36,46.37,77827.0,39.8561,39.8991,39.8561,39.8647,77827.0
2019-02-07 14:00:00,46.36,46.38,46.34,46.35,55664.0,39.8561,39.8733,39.8389,39.8475,55664.0
2019-02-07 14:05:00,46.35,46.37,46.31,46.33,32831.0,39.8475,39.8647,39.8131,39.8303,32831.0
2019-02-07 14:10:00,46.34,46.34,46.26,46.29,56074.0,39.8389,39.8389,39.7701,39.7959,56074.0
2019-02-07 14:15:00,46.29,46.3,46.25,46.28,43591.0,39.7959,39.8045,39.7615,39.7873,43591.0
2019-02-07 14:20:00,46.27,46.31,46.26,46.3,26997.0,39.7787,39.8131,39.7701,39.8045,26997.0
2019-02-07 14:25:00,46.3,46.37,46.3,46.37,52596.0,39.8045,39.8647,39.8045,39.8647,52596.0
2019-02-07 14:30:00,46.38,46.41,46.34,46.35,208648.0,39.8733,39.8991,39.8389,39.8475,208648.0
2019-02-07 14:35:00,46.36,46.38,46.33,46.36,61096.0,39.8561,39.8733,39.8303,39.8561,61096.0
2019-02-07 14:40:00,46.36,46.37,46.29,46.31,31564.0,39.8561,39.8647,39.7959,39.8131,31564.0
2019-02-07 14:45:00,46.31,46.34,46.26,46.28,32418.0,39.8131,39.8389,39.7701,39.7873,32418.0
2019-02-07 14:50:00,46.27,46.27,46.22,46.25,49657.0,39.7787,39.7787,39.7357,39.7615,49657.0
2019-02-07 14:55:00,46.25,46.26,46.19,46.21,40299.0,39.7615,39.7701,39.71,39.7272,40299.0
2019-02-07 15:00:00,46.21,46.23,46.18,46.19,63881.0,39.7272,39.7443,39.7014,39.71,63881.0
2019-02-07 15:05:00,46.19,46.25,46.18,46.24,63426.0,39.71,39.7615,39.7014,39.7529,63426.0
2019-02-07 15:10:00,46.24,46.25,46.22,46.23,55392.0,39.7529,39.7615,39.7357,39.7443,55392.0
2019-02-07 15:15:00,46.24,46.26,46.22,46.24,70503.0,39.7529,39.7701,39.7357,39.7529,70503.0
2019-02-07 15:20:00,46.24,46.3,46.23,46.3,51587.0,39.7529,39.8045,39.7443,39.8045,51587.0
2019-02-07 15:25:00,46.3,46.31,46.28,46.29,74187.0,39.8045,39.8131,39.7873,39.7959,74187.0
2019-02-07 15:30:00,46.29,46.29,46.21,46.24,104225.0,39.7959,39.7959,39.7272,39.7529,104225.0
2019-02-07 15:35:00,46.23,46.32,46.23,46.31,70913.0,39.7443,39.8217,39.7443,39.8131,70913.0
2019-02-07 15:40:00,46.3,46.4,46.29,46.37,76743.0,39.8045,39.8905,39.7959,39.8647,76743.0
2019-02-07 15:45:00,46.36,46.41,46.36,46.39,83223.0,39.8561,39.8991,39.8561,39.8819,83223.0
2019-02-07 15:50:00,46.39,46.43,46.38,46.41,144532.0,39.8819,39.9163,39.8733,39.8991,144532.0
2019-02-07 15:55:00,46.4,46.5,46.39,46.5,573616.0,39.8905,39.9765,39.8819,39.9765,573616.0
2019-02-08 09:30:00,46.09,46.43,46.08,46.18,207302.0,39.624,39.9163,39.6154,39.7014,207302.0
2019-02-08 09:35:00,46.18,46.24,46.12,46.18,200115.0,39.7014,39.7529,39.6498,39.7014,200115.0
2019-02-08 09:40:00,46.18,46.19,46.1,46.11,148645.0,39.7014,39.71,39.6326,39.6412,148645.0
2019-02-08 09:45:00,46.11,46.14,46.05,46.08,71305.0,39.6412,39.667,39.5896,39.6154,71305.0
2019-02-08 09:50:00,46.08,46.11,46.02,46.03,67567.0,39.6154,39.6412,39.5638,39.5724,67567.0
2019-02-08 09:55:00,46.04,46.06,46.02,46.05,38895.0,39.581,39.5982,39.5638,39.5896,38895.0
2019-02-08 10:00:00,46.05,46.06,45.99,46.02,67073.0,39.5896,39.5982,39.538,39.5638,67073.0
2019-02-08 10:05:00,46.02,46.12,46.02,46.05,55219.0,39.5638,39.6498,39.5638,39.5896,55219.0
2019-02-08 10:10:00,46.06,46.11,46.03,46.09,29504.0,39.5982,39.6412,39.5724,39.624,29504.0
2019-02-08 10:15:00,46.1,46.12,46.09,46.11,33222.0,39.6326,39.6498,39.624,39.6412,33222.0
2019-02-08 10:20:00,46.11,46.2,46.09,46.19,38364.0,39.6412,39.7186,39.624,39.71,38364.0
2019-02-08 10:25:00,46.2,46.28,46.18,46.26,69398.0,39.7186,39.7873,39.7014,39.7701,69398.0
2019-02-08 10:30:00,46.25,46.27,46.19,46.2,30799.0,39.7615,39.7787,39.71,39.7186,30799.0
2019-02-08 10:35:00,46.2,46.24,46.19,46.24,30865.0,39.7186,39.7529,39.71,39.7529,30865.0
2019-02-08 10:40:00,46.25,46.3,46.24,46.27,39982.0,39.7615,39.8045,39.7529,39.7787,39982.0
2019-02-08 10:45:00,46.28,46.34,46.27,46.32,46900.0,39.7873,39.8389,39.7787,39.8217,46900.0
2019-02-08 10:50:00,46.32,46.35,46.32,46.32,50885.0,39.8217,39.8475,39.8217,39.8217,50885.0
2019-02-08 10:55:00,46.31,46.35,46.3,46.32,46033.0,39.8131,39.8475,39.8045,39.8217,46033.0
2019-02-08 11:00:00,46.32,46.33,46.27,46.31,113911.0,39.8217,39.8303,39.7787,39.8131,113911.0
2019-02-08 11:05:00,46.3,46.31,46.26,46.29,52492.0,39.8045,39.8131,39.7701,39.7959,52492.0
2019-02-08 11:10:00,46.3,46.34,46.27,46.34,57068.0,39.8045,39.8389,39.7787,39.8389,57068.0
2019-02-08 11:15:00,46.35,46.38,46.34,46.35,31192.0,39.8475,39.8733,39.8389,39.8475,31192.0
2019-02-08 11:20:00,46.35,46.4,46.34,46.38,60707.0,39.8475,39.8905,39.8389,39.8733,60707.0
2019-02-08 11:25:00,46.38,46.43,46.38,46.43,38746.0,39.8733,39.9163,39.8733,39.9163,38746.0
2019-02-08 11:30:00,46.43,46.46,46.41,46.42,40950.0,39.9163,39.9421,39.8991,39.9077,40950.0
2019-02-08 11:35:00,46.41,46.48,46.41,46.48,34834.0,39.8991,39.9593,39.8991,39.9593,34834.0
2019-02-08 11:40:00,46.47,46.49,46.46,46.49,41084.0,39.9507,39.9679,39.9421,39.9679,41084.0
2019-02-08 11:45:00,46.48,46.52,46.44,46.48,165834.0,39.9593,39.9937,39.9249,39.9593,165834.0
2019-02-08 11:50:00,46.47,46.51,46.47,46.5,44839.0,39.9507,39.9851,39.9507,39.9765,44839.0
2019-02-08 11:55:00,46.49,46.54,46.48,46.54,36629.0,39.9679,40.0109,39.9593,40.0109,36629.0
2019-02-08 12:00:00,46.53,46.55,46.47,46.48,64121.0,40.0023,40.0195,39.9507,39.9593,64121.0
2019-02-08 12:05:00,46.48,46.48,46.44,46.47,37904.0,39.9593,39.9593,39.9249,39.9507,37904.0
2019-02-08 12:10:00,46.47,46.49,46.45,46.49,35294.0,39.9507,39.9679,39.9335,39.9679,35294.0
2019-02-08 12:15:00,46.48,46.51,46.47,46.49,27813.0,39.9593,39.9851,39.9507,39.9679,27813.0
2019-02-08 12:20:00,46.5,46.51,46.48,46.48,25314.0,39.9765,39.9851,39.9593,39.9593,25314.0
2019-02-08 12:25:00,46.48,46.5,46.47,46.48,21115.0,39.9593,39.9765,39.9507,39.9593,21115.0
2019-02-08 12:30:00,46.48,46.56,46.47,46.55,185641.0,39.9593,40.028,39.9507,40.0195,185641.0
2019-02-08 12:35:00,46.55,46.57,46.52,46.57,85298.0,40.0195,40.0366,39.9937,40.0366,85298.0
2019-02-08 12:40:00,46.57,46.57,46.52,46.55,84331.0,40.0366,40.0366,39.9937,40.0195,84331.0
2019-02-08 12:45:00,46.55,46.58,46.52,46.58,125959.0,40.0195,40.0452,39.9937,40.0452,125959.0
2019-02-08 12:50:00,46.58,46.6,46.55,46.58,64963.0,40.0452,40.0624,40.0195,40.0452,64963.0
2019-02-08 12:55:00,46.57,46.59,46.55,46.58,98403.0,40.0366,40.0538,40.0195,40.0452,98403.0
2019-02-08 13:00:00,46.58,46.61,46.56,46.61,142489.0,40.0452,40.071,40.028,40.071,142489.0
2019-02-08 13:05:00,46.6,46.61,46.56,46.58,131495.0,40.0624,40.071,40.028,40.0452,131495.0
2019-02-08 13:10:00,46.58,46.59,46.54,46.56,198708.0,40.0452,40.0538,40.0109,40.028,198708.0
2019-02-08 13:15:00,46.57,46.58,46.53,46.58,103200.0,40.0366,40.0452,40.0023,40.0452,103200.0
2019-02-08 13:20:00,46.57,46.59,46.53,46.54,223106.0,40.0366,40.0538,40.0023,40.0109,223106.0
2019-02-08 13:25:00,46.53,46.59,46.53,46.58,101234.0,40.0023,40.0538,40.0023,40.0452,101234.0
2019-02-08 13:30:00,46.59,46.64,46.55,46.62,143084.0,40.0538,40.0968,40.0195,40.0796,143084.0
2019-02-08 13:35:00,46.62,46.63,46.57,46.61,90408.0,40.0796,40.0882,40.0366,40.071,90408.0
2019-02-08 13:40:00,46.62,46.64,46.6,46.62,81504.0,40.0796,40.0968,40.0624,40.0796,81504.0
2019-02-08 13:45:00,46.62,46.67,46.61,46.64,165881.0,40.0796,40.1226,40.071,40.0968,165881.0
2019-02-08 13:50:00,46.64,46.65,46.61,46.62,77265.0,40.0968,40.1054,40.071,40.0796,77265.0
2019-02-08 13:55:00,46.62,46.65,46.61,46.65,66231.0,40.0796,40.1054,40.071,40.1054,66231.0
2019-02-08 14:00:00,46.65,46.67,46.63,46.64,67418.0,40.1054,40.1226,40.0882,40.0968,67418.0
2019-02-08 14:05:00,46.64,46.67,46.62,46.66,108025.0,40.0968,40.1226,40.0796,40.114,108025.0
2019-02-08 14:10:00,46.65,46.66,46.63,46.64,33939.0,40.1054,40.114,40.0882,40.0968,33939.0
2019-02-08 14:15:00,46.65,46.66,46.62,46.63,76750.0,40.1054,40.114,40.0796,40.0882,76750.0
2019-02-08 14:20:00,46.64,46.65,46.62,46.65,36075.0,40.0968,40.1054,40.0796,40.1054,36075.0
2019-02-08 14:25:00,46.65,46.66,46.6,46.65,106075.0,40.1054,40.114,40.0624,40.1054,106075.0
2019-02-08 14:30:00,46.65,46.7,46.65,46.69,75716.0,40.1054,40.1484,40.1054,40.1398,75716.0
2019-02-08 14:35:00,46.69,46.7,46.64,46.68,99647.0,40.1398,40.1484,40.0968,40.1312,99647.0
2019-02-08 14:40:00,46.68,46.7,46.64,46.7,82629.0,40.1312,40.1484,40.0968,40.1484,82629.0
2019-02-08 14:45:00,46.7,46.72,46.68,46.69,140262.0,40.1484,40.1656,40.1312,40.1398,140262.0
2019-02-08 14:50:00,46.68,46.71,46.67,46.69,149893.0,40.1312,40.157,40.1226,40.1398,149893.0
2019-02-08 14:55:00,46.7,46.71,46.67,46.7,54531.0,40.1484,40.157,40.1226,40.1484,54531.0
2019-02-08 15:00:00,46.7,46.73,46.69,46.72,111774.0,40.1484,40.1742,40.1398,40.1656,111774.0
2019-02-08 15:05:00,46.73,46.76,46.71,46.73,308944.0,40.1742,40.2,40.157,40.1742,308944.0
2019-02-08 15:10:00,46.73,46.78,46.7,46.77,130261.0,40.1742,40.2172,40.1484,40.2086,130261.0
2019-02-08 15:15:00,46.78,46.78,46.73,46.76,107357.0,40.2172,40.2172,40.1742,40.2,107357.0
2019-02-08 15:20:00,46.76,46.79,46.72,46.77,106526.0,40.2,40.2258,40.1656,40.2086,106526.0
2019-02-08 15:25:00,46.77,46.78,46.73,46.75,142707.0,40.2086,40.2172,40.1742,40.1914,142707.0
2019-02-08 15:30:00,46.75,46.78,46.71,46.78,235501.0,40.1914,40.2172,40.157,40.2172,235501.0
2019-02-08 15:35:00,46.79,46.8,46.75,46.78,196107.0,40.2258,40.2344,40.1914,40.2172,196107.0
2019-02-08 15:40:00,46.77,46.78,46.74,46.77,125789.0,40.2086,40.2172,40.1828,40.2086,125789.0
2019-02-08 15:45:00,46.76,46.78,46.74,46.76,201629.0,40.2,40.2172,40.1828,40.2,201629.0
2019-02-08 15:50:00,46.77,46.8,46.75,46.8,177426.0,40.2086,40.2344,40.1914,40.2344,177426.0
2019-02-08 15:55:00,46.79,46.91,46.75,46.91,427211.0,40.2258,40.3289,40.1914,40.3289,427211.0
2019-02-11 09:30:00,46.85,47.04,46.67,46.98,313892.0,40.2774,40.4407,40.1226,40.3891,313892.0
2019-02-11 09:35:00,46.99,47.14,46.96,47.09,131480.0,40.3977,40.5267,40.3719,40.4837,131480.0
2019-02-11 09:40:00,47.09,47.18,47.07,47.09,161780.0,40.4837,40.5611,40.4665,40.4837,161780.0
2019-02-11 09:45:00,47.09,47.11,46.99,46.99,106358.0,40.4837,40.5009,40.3977,40.3977,106358.0
2019-02-11 09:50:00,47.0,47.04,46.91,46.95,149803.0,40.4063,40.4407,40.3289,40.3633,149803.0
2019-02-11 09:55:00,46.94,46.94,46.85,46.89,51231.0,40.3547,40.3547,40.2774,40.3118,51231.0
2019-02-11 10:00:00,46.88,46.97,46.86,46.89,64520.0,40.3032,40.3805,40.286,40.3118,64520.0
2019-02-11 10:05:00,46.89,46.94,46.81,46.88,150565.0,40.3118,40.3547,40.243,40.3032,150565.0
2019-02-11 10:10:00,46.88,46.9,46.82,46.87,28860.0,40.3032,40.3204,40.2516,40.2946,28860.0
2019-02-11 10:15:00,46.86,46.91,46.86,46.9,33918.0,40.286,40.3289,40.286,40.3204,33918.0
2019-02-11 10:20:00,46.89,46.91,46.85,46.86,23593.0,40.3118,40.3289,40.2774,40.286,23593.0
2019-02-11 10:25:00,46.85,46.85,46.8,46.81,33269.0,40.2774,40.2774,40.2344,40.243,33269.0
2019-02-11 10:30:00,46.82,46.86,46.79,46.84,27192.0,40.2516,40.286,40.2258,40.2688,27192.0
2019-02-11 10:35:00,46.84,46.89,46.83,46.88,36080.0,40.2688,40.3118,40.2602,40.3032,36080.0
2019-02-11 10:40:00,46.87,46.94,46.86,46.92,30626.0,40.2946,40.3547,40.286,40.3375,30626.0
2019-02-11 10:45:00,46.92,46.92,46.88,46.89,48236.0,40.3375,40.3375,40.3032,40.3118,48236.0
2019-02-11 10:50:00,46.88,46.9,46.85,46.85,22971.0,40.3032,40.3204,40.2774,40.2774,22971.0
2019-02-11 10:55:00,46.85,46.87,46.82,46.82,56430.0,40.2774,40.2946,40.2516,40.2516,56430.0
2019-02-11 11:00:00,46.83,46.86,46.79,46.8,61367.0,40.2602,40.286,40.2258,40.2344,61367.0
2019-02-11 11:05:00,46.8,46.84,46.73,46.73,74958.0,40.2344,40.2688,40.1742,40.1742,74958.0
2019-02-11 11:10:00,46.73,46.75,46.71,46.73,38449.0,40.1742,40.1914,40.157,40.1742,38449.0
2019-02-11 11:15:00,46.73,46.81,46.72,46.79,30571.0,40.1742,40.243,40.1656,40.2258,30571.0
2019-02-11 11:20:00,46.8,46.85,46.78,46.79,58338.0,40.2344,40.2774,40.2172,40.2258,58338.0
2019-02-11 11:25:00,46.79,46.87,46.79,46.86,26887.0,40.2258,40.2946,40.2258,40.286,26887.0
2019-02-11 11:30:00,46.86,46.86,46.79,46.79,50498.0,40.286,40.286,40.2258,40.2258,50498.0
2019-02-11 11:35:00,46.79,46.8,46.74,46.75,38251.0,40.2258,40.2344,40.1828,40.1914,38251.0
2019-02-11 11:40:00,46.75,46.79,46.74,46.79,25193.0,40.1914,40.2258,40.1828,40.2258,25193.0
2019-02-11 11:45:00,46.79,46.82,46.78,46.8,47472.0,40.2258,40.2516,40.2172,40.2344,47472.0
2019-02-11 11:50:00,46.8,46.8,46.77,46.8,27584.0,40.2344,40.2344,40.2086,40.2344,27584.0
2019-02-11 11:55:00,46.8,46.8,46.75,46.76,60228.0,40.2344,40.2344,40.1914,40.2,60228.0
2019-02-11 12:00:00,46.76,46.86,46.75,46.86,48910.0,40.2,40.286,40.1914,40.286,48910.0
2019-02-11 12:05:00,46.86,46.88,46.85,46.87,27695.0,40.286,40.3032,40.2774,40.2946,27695.0
2019-02-11 12:10:00,46.86,46.87,46.81,46.82,23921.0,40.286,40.2946,40.243,40.2516,23921.0
2019-02-11 12:15:00,46.82,46.83,46.8,46.8,27949.0,40.2516,40.2602,40.2344,40.2344,27949.0
2019-02-11 12:20:00,46.8,46.83,46.8,46.81,47599.0,40.2344,40.2602,40.2344,40.243,47599.0
2019-02-11 12:25:00,46.81,46.82,46.79,46.8,113204.0,40.243,40.2516,40.2258,40.2344,113204.0
2019-02-11 12:30:00,46.81,46.86,46.8,46.86,97898.0,40.243,40.286,40.2344,40.286,97898.0
2019-02-11 12:35:00,46.86,46.88,46.85,46.87,11680.0,40.286,40.3032,40.2774,40.2946,11680.0
2019-02-11 12:40:00,46.87,46.93,46.86,46.91,134423.0,40.2946,40.3461,40.286,40.3289,134423.0
2019-02-11 12:45:00,46.91,46.94,46.89,46.93,60790.0,40.3289,40.3547,40.3118,40.3461,60790.0
2019-02-11 12:50:00,46.93,46.98,46.92,46.98,43552.0,40.3461,40.3891,40.3375,40.3891,43552.0
2019-02-11 12:55:00,46.98,47.07,46.97,47.07,155714.0,40.3891,40.4665,40.3805,40.4665,155714.0
2019-02-11 13:00:00,47.07,47.09,47.02,47.04,64808.0,40.4665,40.4837,40.4235,40.4407,64808.0
2019-02-11 13:05:00,47.04,47.12,47.02,47.09,139831.0,40.4407,40.5095,40.4235,40.4837,139831.0
2019-02-11 13:10:00,47.09,47.1,47.04,47.05,62371.0,40.4837,40.4923,40.4407,40.4493,62371.0
2019-02-11 13:15:00,47.05,47.1,47.04,47.1,134098.0,40.4493,40.4923,40.4407,40.4923,134098.0
2019-02-11 13:20:00,47.1,47.11,47.06,47.06,49630.0,40.4923,40.5009,40.4579,40.4579,49630.0
2019-02-11 13:25:00,47.07,47.07,47.03,47.05,117406.0,40.4665,40.4665,40.4321,40.4493,117406.0
2019-02-11 13:30:00,47.05,47.1,47.05,47.08,159118.0,40.4493,40.4923,40.4493,40.4751,159118.0
2019-02-11 13:35:00,47.08,47.08,46.99,47.0,54899.0,40.4751,40.4751,40.3977,40.4063,54899.0
2019-02-11 13:40:00,47.0,47.03,46.98,47.01,101072.0,40.4063,40.4321,40.3891,40.4149,101072.0
2019-02-11 13:45:00,47.0,47.01,46.96,47.0,78126.0,40.4063,40.4149,40.3719,40.4063,78126.0
2019-02-11 13:50:00,47.0,47.02,46.99,47.0,35379.0,40.4063,40.4235,40.3977,40.4063,35379.0
2019-02-11 13:55:00,47.0,47.02,46.99,47.02,44205.0,40.4063,40.4235,40.3977,40.4235,44205.0
2019-02-11 14:00:00,47.01,47.01,46.95,46.97,64263.0,40.4149,40.4149,40.3633,40.3805,64263.0
2019-02-11 14:05:00,46.97,46.98,46.94,46.97,57373.0,40.3805,40.3891,40.3547,40.3805,57373.0
2019-02-11 14:10:00,46.97,47.02,46.97,47.02,36443.0,40.3805,40.4235,40.3805,40.4235,36443.0
2019-02-11 14:15:00,47.02,47.04,47.0,47.01,53806.0,40.4235,40.4407,40.4063,40.4149,53806.0
2019-02-11 14:20:00,47.01,47.02,46.97,47.0,50512.0,40.4149,40.4235,40.3805,40.4063,50512.0
2019-02-11 14:25:00,46.99,47.03,46.99,47.01,35040.0,40.3977,40.4321,40.3977,40.4149,35040.0
2019-02-11 14:30:00,47.01,47.05,47.0,47.04,45524.0,40.4149,40.4493,40.4063,40.4407,45524.0
2019-02-11 14:35:00,47.05,47.07,47.03,47.05,47370.0,40.4493,40.4665,40.4321,40.4493,47370.0
2019-02-11 14:40:00,47.05,47.1,47.04,47.09,69212.0,40.4493,40.4923,40.4407,40.4837,69212.0
2019-02-11 14:45:00,47.09,47.09,47.02,47.03,57972.0,40.4837,40.4837,40.4235,40.4321,57972.0
2019-02-11 14:50:00,47.03,47.06,47.02,47.06,75919.0,40.4321,40.4579,40.4235,40.4579,75919.0
2019-02-11 14:55:00,47.06,47.1,47.05,47.1,36542.0,40.4579,40.4923,40.4493,40.4923,36542.0
2019-02-11 15:00:00,47.1,47.16,47.1,47.15,93845.0,40.4923,40.5439,40.4923,40.5353,93845.0
2019-02-11 15:05:00,47.15,47.19,47.14,47.19,66103.0,40.5353,40.5697,40.5267,40.5697,66103.0
2019-02-11 15:10:00,47.19,47.24,47.18,47.23,236166.0,40.5697,40.6127,40.5611,40.6041,236166.0
2019-02-11 15:15:00,47.23,47.26,47.19,47.23,246175.0,40.6041,40.6298,40.5697,40.6041,246175.0
2019-02-11 15:20:00,47.23,47.32,47.21,47.31,105303.0,40.6041,40.6814,40.5869,40.6728,105303.0
2019-02-11 15:25:00,47.3,47.36,47.26,47.32,315777.0,40.6642,40.7158,40.6298,40.6814,315777.0
2019-02-11 15:30:00,47.31,47.35,47.3,47.34,184482.0,40.6728,40.7072,40.6642,40.6986,184482.0
2019-02-11 15:35:00,47.34,47.34,47.3,47.3,217113.0,40.6986,40.6986,40.6642,40.6642,217113.0
2019-02-11 15:40:00,47.3,47.31,47.27,47.29,221253.0,40.6642,40.6728,40.6384,40.6556,221253.0
2019-02-11 15:45:00,47.29,47.39,47.28,47.39,333963.0,40.6556,40.7416,40.647,40.7416,333963.0
2019-02-11 15:50:00,47.39,47.48,47.38,47.47,455866.0,40.7416,40.819,40.733,40.8104,455866.0
2019-02-11 15:55:00,47.47,47.51,47.41,47.46,839341.0,40.8104,40.8448,40.7588,40.8018,839341.0
2019-02-12 09:30:00,47.5,47.6,47.38,47.48,274610.0,40.8362,40.9221,40.733,40.819,274610.0
2019-02-12 09:35:00,47.48,47.7,47.46,47.66,317068.0,40.819,41.0081,40.8018,40.9737,317068.0
2019-02-12 09:40:00,47.65,47.66,47.55,47.61,137771.0,40.9651,40.9737,40.8792,40.9307,137771.0
2019-02-12 09:45:00,47.62,47.63,47.44,47.47,143678.0,40.9393,40.9479,40.7846,40.8104,143678.0
2019-02-12 09:50:00,47.47,47.5,47.42,47.48,80635.0,40.8104,40.8362,40.7674,40.819,80635.0
2019-02-12 09:55:00,47.48,47.52,47.46,47.51,114788.0,40.819,40.8534,40.8018,40.8448,114788.0
2019-02-12 10:00:00,47.52,47.54,47.47,47.48,79133.0,40.8534,40.8706,40.8104,40.819,79133.0
2019-02-12 10:05:00,47.48,47.65,47.47,47.64,79034.0,40.819,40.9651,40.8104,40.9565,79034.0
2019-02-12 10:10:00,47.64,47.75,47.64,47.73,77076.0,40.9565,41.0511,40.9565,41.0339,77076.0
2019-02-12 10:15:00,47.73,47.74,47.65,47.66,105427.0,41.0339,41.0425,40.9651,40.9737,105427.0
2019-02-12 10:20:00,47.66,47.7,47.62,47.66,90911.0,40.9737,41.0081,40.9393,40.9737,90911.0
2019-02-12 10:25:00,47.68,47.7,47.6,47.61,57528.0,40.9909,41.0081,40.9221,40.9307,57528.0
2019-02-12 10:30:00,47.61,47.63,47.51,47.51,193030.0,40.9307,40.9479,40.8448,40.8448,193030.0
2019-02-12 10:35:00,47.51,47.58,47.5,47.55,72419.0,40.8448,40.905,40.8362,40.8792,72419.0
2019-02-12 10:40:00,47.55,47.56,47.51,47.53,59029.0,40.8792,40.8878,40.8448,40.862,59029.0
2019-02-12 10:45:00,47.52,47.59,47.52,47.55,115612.0,40.8534,40.9136,40.8534,40.8792,115612.0
2019-02-12 10:50:00,47.56,47.61,47.54,47.58,94452.0,40.8878,40.9307,40.8706,40.905,94452.0
2019-02-12 10:55:00,47.58,47.64,47.57,47.63,62768.0,40.905,40.9565,40.8964,40.9479,62768.0
2019-02-12 11:00:00,47.64,47.71,47.63,47.63,185998.0,40.9565,41.0167,40.9479,40.9479,185998.0
2019-02-12 11:05:00,47.64,47.68,47.62,47.66,52611.0,40.9565,40.9909,40.9393,40.9737,52611.0
2019-02-12 11:10:00,47.66,47.69,47.62,47.69,57656.0,40.9737,40.9995,40.9393,40.9995,57656.0
2019-02-12 11:15:00,47.69,47.71,47.67,47.71,62845.0,40.9995,41.0167,40.9823,41.0167,62845.0
2019-02-12 11:20:00,47.7,47.72,47.67,47.67,49747.0,41.0081,41.0253,40.9823,40.9823,49747.0
2019-02-12 11:25:00,47.67,47.74,47.66,47.71,71451.0,40.9823,41.0425,40.9737,41.0167,71451.0
2019-02-12 11:30:00,47.71,47.71,47.68,47.69,44140.0,41.0167,41.0167,40.9909,40.9995,44140.0
2019-02-12 11:35:00,47.69,47.71,47.65,47.7,65607.0,40.9995,41.0167,40.9651,41.0081,65607.0
2019-02-12 11:40:00,47.71,47.73,47.67,47.73,71759.0,41.0167,41.0339,40.9823,41.0339,71759.0
2019-02-12 11:45:00,47.73,47.73,47.69,47.7,45086.0,41.0339,41.0339,40.9995,41.0081,45086.0
2019-02-12 11:50:00,47.7,47.7,47.6,47.61,82569.0,41.0081,41.0081,40.9221,40.9307,82569.0
2019-02-12 11:55:00,47.61,47.67,47.6,47.66,54927.0,40.9307,40.9823,40.9221,40.9737,54927.0
2019-02-12 12:00:00,47.66,47.68,47.64,47.65,52139.0,40.9737,40.9909,40.9565,40.9651,52139.0
2019-02-12 12:05:00,47.64,47.66,47.62,47.63,57147.0,40.9565,40.9737,40.9393,40.9479,57147.0
2019-02-12 12:10:00,47.63,47.63,47.58,47.59,71406.0,40.9479,40.9479,40.905,40.9136,71406.0
2019-02-12 12:15:00,47.58,47.59,47.54,47.54,150175.0,40.905,40.9136,40.8706,40.8706,150175.0
2019-02-12 12:20:00,47.55,47.58,47.54,47.56,58202.0,40.8792,40.905,40.8706,40.8878,58202.0
2019-02-12 12:25:00,47.55,47.56,47.52,47.55,55297.0,40.8792,40.8878,40.8534,40.8792,55297.0
2019-02-12 12:30:00,47.56,47.57,47.54,47.55,61612.0,40.8878,40.8964,40.8706,40.8792,61612.0
2019-02-12 12:35:00,47.55,47.59,47.54,47.58,38010.0,40.8792,40.9136,40.8706,40.905,38010.0
2019-02-12 12:40:00,47.58,47.6,47.57,47.59,49010.0,40.905,40.9221,40.8964,40.9136,49010.0
2019-02-12 12:45:00,47.59,47.6,47.57,47.58,34916.0,40.9136,40.9221,40.8964,40.905,34916.0
2019-02-12 12:50:00,47.57,47.58,47.56,47.57,48138.0,40.8964,40.905,40.8878,40.8964,48138.0
2019-02-12 12:55:00,47.57,47.61,47.56,47.59,86672.0,40.8964,40.9307,40.8878,40.9136,86672.0
2019-02-12 13:00:00,47.59,47.61,47.59,47.59,52094.0,40.9136,40.9307,40.9136,40.9136,52094.0
2019-02-12 13:05:00,47.59,47.61,47.58,47.61,58974.0,40.9136,40.9307,40.905,40.9307,58974.0
2019-02-12 13:10:00,47.61,47.65,47.61,47.64,32083.0,40.9307,40.9651,40.9307,40.9565,32083.0
2019-02-12 13:15:00,47.63,47.65,47.61,47.63,44901.0,40.9479,40.9651,40.9307,40.9479,44901.0
2019-02-12 13:20:00,47.62,47.63,47.61,47.61,32907.0,40.9393,40.9479,40.9307,40.9307,32907.0
2019-02-12 13:25:00,47.61,47.64,47.6,47.64,42458.0,40.9307,40.9565,40.9221,40.9565,42458.0
2019-02-12 13:30:00,47.65,47.67,47.64,47.65,104649.0,40.9651,40.9823,40.9565,40.9651,104649.0
2019-02-12 13:35:00,47.65,47.72,47.64,47.72,100756.0,40.9651,41.0253,40.9565,41.0253,100756.0
2019-02-12 13:40:00,47.72,47.75,47.71,47.72,75837.0,41.0253,41.0511,41.0167,41.0253,75837.0
2019-02-12 13:45:00,47.72,47.74,47.71,47.73,49795.0,41.0253,41.0425,41.0167,41.0339,49795.0
2019-02-12 13:50:00,47.74,47.75,47.72,47.73,93412.0,41.0425,41.0511,41.0253,41.0339,93412.0
2019-02-12 13:55:00,47.74,47.75,47.73,47.73,51931.0,41.0425,41.0511,41.0339,41.0339,51931.0
2019-02-12 14:00:00,47.73,47.74,47.71,47.73,57306.0,41.0339,41.0425,41.0167,41.0339,57306.0
2019-02-12 14:05:00,47.73,47.74,47.71,47.74,101783.0,41.0339,41.0425,41.0167,41.0425,101783.0
2019-02-12 14:10:00,47.74,47.76,47.71,47.71,82204.0,41.0425,41.0597,41.0167,41.0167,82204.0
2019-02-12 14:15:00,47.72,47.72,47.68,47.69,61409.0,41.0253,41.0253,40.9909,40.9995,61409.0
2019-02-12 14:20:00,47.68,47.73,47.68,47.72,64524.0,40.9909,41.0339,40.9909,41.0253,64524.0
2019-02-12 14:25:00,47.73,47.73,47.67,47.68,75456.0,41.0339,41.0339,40.9823,40.9909,75456.0
2019-02-12 14:30:00,47.68,47.74,47.67,47.73,89480.0,40.9909,41.0425,40.9823,41.0339,89480.0
2019-02-12 14:35:00,47.73,47.73,47.69,47.69,61032.0,41.0339,41.0339,40.9995,40.9995,61032.0
2019-02-12 14:40:00,47.69,47.7,47.63,47.68,138987.0,40.9995,41.0081,40.9479,40.9909,138987.0
2019-02-12 14:45:00,47.67,47.68,47.66,47.66,32880.0,40.9823,40.9909,40.9737,40.9737,32880.0
2019-02-12 14:50:00,47.66,47.68,47.64,47.65,84830.0,40.9737,40.9909,40.9565,40.9651,84830.0
2019-02-12 14:55:00,47.66,47.66,47.63,47.66,42104.0,40.9737,40.9737,40.9479,40.9737,42104.0
2019-02-12 15:00:00,47.65,47.7,47.64,47.69,93334.0,40.9651,41.0081,40.9565,40.9995,93334.0
2019-02-12 15:05:00,47.68,47.7,47.68,47.7,48908.0,40.9909,41.0081,40.9909,41.0081,48908.0
2019-02-12 15:10:00,47.7,47.7,47.67,47.7,108290.0,41.0081,41.0081,40.9823,41.0081,108290.0
2019-02-12 15:15:00,47.7,47.7,47.67,47.68,69982.0,41.0081,41.0081,40.9823,40.9909,69982.0
2019-02-12 15:20:00,47.68,47.69,47.66,47.66,68132.0,40.9909,40.9995,40.9737,40.9737,68132.0
2019-02-12 15:25:00,47.67,47.7,47.65,47.7,70668.0,40.9823,41.0081,40.9651,41.0081,70668.0
2019-02-12 15:30:00,47.7,47.7,47.66,47.67,79295.0,41.0081,41.0081,40.9737,40.9823,79295.0
2019-02-12 15:35:00,47.67,47.68,47.57,47.58,221973.0,40.9823,40.9909,40.8964,40.905,221973.0
2019-02-12 15:40:00,47.58,47.61,47.57,47.59,141174.0,40.905,40.9307,40.8964,40.9136,141174.0
2019-02-12 15:45:00,47.59,47.61,47.58,47.61,139365.0,40.9136,40.9307,40.905,40.9307,139365.0
2019-02-12 15:50:00,47.6,47.61,47.59,47.61,182329.0,40.9221,40.9307,40.9136,40.9307,182329.0
2019-02-12 15:55:00,47.61,47.63,47.53,47.55,664293.0,40.9307,40.9479,40.862,40.8792,664293.0
2019-02-13 09:30:00,47.5,47.55,47.28,47.48,475087.0,40.8362,40.8792,40.647,40.819,475087.0
2019-02-13 09:35:00,47.48,47.63,47.47,47.61,194488.0,40.819,40.9479,40.8104,40.9307,194488.0
2019-02-13 09:40:00,47.61,47.69,47.59,47.64,103623.0,40.9307,40.9995,40.9136,40.9565,103623.0
2019-02-13 09:45:00,47.64,47.74,47.63,47.72,96557.0,40.9565,41.0425,40.9479,41.0253,96557.0
2019-02-13 09:50:00,47.72,47.74,47.67,47.68,70295.0,41.0253,41.0425,40.9823,40.9909,70295.0
2019-02-13 09:55:00,47.69,47.73,47.68,47.71,47045.0,40.9995,41.0339,40.9909,41.0167,47045.0
2019-02-13 10:00:00,47.7,47.71,47.65,47.7,61947.0,41.0081,41.0167,40.9651,41.0081,61947.0
2019-02-13 10:05:00,47.7,47.7,47.65,47.69,64039.0,41.0081,41.0081,40.9651,40.9995,64039.0
2019-02-13 10:10:00,47.69,47.77,47.68,47.75,68502.0,40.9995,41.0683,40.9909,41.0511,68502.0
2019-02-13 10:15:00,47.75,47.75,47.61,47.64,80175.0,41.0511,41.0511,40.9307,40.9565,80175.0
2019-02-13 10:20:00,47.64,47.7,47.62,47.7,56143.0,40.9565,41.0081,40.9393,41.0081,56143.0
2019-02-13 10:25:00,47.7,47.74,47.67,47.68,60737.0,41.0081,41.0425,40.9823,40.9909,60737.0
2019-02-13 10:30:00,47.67,47.7,47.61,47.65,80341.0,40.9823,41.0081,40.9307,40.9651,80341.0
2019-02-13 10:35:00,47.64,47.69,47.6,47.63,54967.0,40.9565,40.9995,40.9221,40.9479,54967.0
2019-02-13 10:40:00,47.63,47.66,47.61,47.64,53451.0,40.9479,40.9737,40.9307,40.9565,53451.0
2019-02-13 10:45:00,47.65,47.66,47.57,47.59,54621.0,40.9651,40.9737,40.8964,40.9136,54621.0
2019-02-13 10:50:00,47.59,47.65,47.59,47.65,46606.0,40.9136,40.9651,40.9136,40.9651,46606.0
2019-02-13 10:55:00,47.65,47.67,47.62,47.66,45205.0,40.9651,40.9823,40.9393,40.9737,45205.0
2019-02-13 11:00:00,47.66,47.68,47.65,47.68,38171.0,40.9737,40.9909,40.9651,40.9909,38171.0
2019-02-13 11:05:00,47.68,47.7,47.68,47.7,35758.0,40.9909,41.0081,40.9909,41.0081,35758.0
2019-02-13 11:10:00,47.7,47.75,47.69,47.74,213194.0,41.0081,41.0511,40.9995,41.0425,213194.0
2019-02-13 11:15:00,47.74,47.78,47.73,47.76,41345.0,41.0425,41.0769,41.0339,41.0597,41345.0
2019-02-13 11:20:00,47.75,47.77,47.75,47.77,48030.0,41.0511,41.0683,41.0511,41.0683,48030.0
2019-02-13 11:25:00,47.76,47.79,47.76,47.77,134647.0,41.0597,41.0855,41.0597,41.0683,134647.0
2019-02-13 11:30:00,47.78,47.78,47.67,47.67,78373.0,41.0769,41.0769,40.9823,40.9823,78373.0
2019-02-13 11:35:00,47.68,47.69,47.67,47.69,35897.0,40.9909,40.9995,40.9823,40.9995,35897.0
2019-02-13 11:40:00,47.69,47.7,47.68,47.68,44000.0,40.9995,41.0081,40.9909,40.9909,44000.0
2019-02-13 11:45:00,47.69,47.69,47.66,47.68,46163.0,40.9995,40.9995,40.9737,40.9909,46163.0
2019-02-13 11:50:00,47.68,47.71,47.68,47.71,25809.0,40.9909,41.0167,40.9909,41.0167,25809.0
2019-02-13 11:55:00,47.71,47.75,47.7,47.74,60027.0,41.0167,41.0511,41.0081,41.0425,60027.0
2019-02-13 12:00:00,47.75,47.76,47.69,47.71,56157.0,41.0511,41.0597,40.9995,41.0167,56157.0
2019-02-13 12:05:00,47.7,47.73,47.69,47.72,45676.0,41.0081,41.0339,40.9995,41.0253,45676.0
2019-02-13 12:10:00,47.72,47.72,47.67,47.71,88521.0,41.0253,41.0253,40.9823,41.0167,88521.0
2019-02-13 12:15:00,47.71,47.75,47.7,47.74,58778.0,41.0167,41.0511,41.0081,41.0425,58778.0
2019-02-13 12:20:00,47.74,47.75,47.72,47.73,83672.0,41.0425,41.0511,41.0253,41.0339,83672.0
2019-02-13 12:25:00,47.73,47.73,47.66,47.7,51570.0,41.0339,41.0339,40.9737,41.0081,51570.0
2019-02-13 12:30:00,47.69,47.74,47.68,47.73,31835.0,40.9995,41.0425,40.9909,41.0339,31835.0
2019-02-13 12:35:00,47.73,47.75,47.72,47.73,23349.0,41.0339,41.0511,41.0253,41.0339,23349.0
2019-02-13 12:40:00,47.73,47.74,47.71,47.73,29772.0,41.0339,41.0425,41.0167,41.0339,29772.0
2019-02-13 12:45:00,47.73,47.73,47.69,47.71,28136.0,41.0339,41.0339,40.9995,41.0167,28136.0
2019-02-13 12:50:00,47.71,47.71,47.69,47.7,34969.0,41.0167,41.0167,40.9995,41.0081,34969.0
2019-02-13 12:55:00,47.7,47.74,47.69,47.74,30248.0,41.0081,41.0425,40.9995,41.0425,30248.0
2019-02-13 13:00:00,47.73,47.74,47.71,47.73,20201.0,41.0339,41.0425,41.0167,41.0339,20201.0
2019-02-13 13:05:00,47.73,47.73,47.71,47.73,19357.0,41.0339,41.0339,41.0167,41.0339,19357.0
2019-02-13 13:10:00,47.72,47.74,47.71,47.73,27969.0,41.0253,41.0425,41.0167,41.0339,27969.0
2019-02-13 13:15:00,47.73,47.78,47.72,47.78,150034.0,41.0339,41.0769,41.0253,41.0769,150034.0
2019-02-13 13:20:00,47.78,47.78,47.77,47.78,30764.0,41.0769,41.0769,41.0683,41.0769,30764.0
2019-02-13 13:25:00,47.78,47.78,47.74,47.75,34382.0,41.0769,41.0769,41.0425,41.0511,34382.0
2019-02-13 13:30:00,47.75,47.78,47.74,47.78,41068.0,41.0511,41.0769,41.0425,41.0769,41068.0
2019-02-13 13:35:00,47.78,47.78,47.77,47.78,29186.0,41.0769,41.0769,41.0683,41.0769,29186.0
2019-02-13 13:40:00,47.77,47.78,47.72,47.73,41481.0,41.0683,41.0769,41.0253,41.0339,41481.0
2019-02-13 13:45:00,47.73,47.73,47.72,47.73,16689.0,41.0339,41.0339,41.0253,41.0339,16689.0
2019-02-13 13:50:00,47.73,47.74,47.72,47.72,30717.0,41.0339,41.0425,41.0253,41.0253,30717.0
2019-02-13 13:55:00,47.73,47.73,47.7,47.7,22317.0,41.0339,41.0339,41.0081,41.0081,22317.0
2019-02-13 14:00:00,47.71,47.73,47.69,47.73,32768.0,41.0167,41.0339,40.9995,41.0339,32768.0
2019-02-13 14:05:00,47.72,47.73,47.71,47.72,13036.0,41.0253,41.0339,41.0167,41.0253,13036.0
2019-02-13 14:10:00,47.73,47.75,47.72,47.73,32334.0,41.0339,41.0511,41.0253,41.0339,32334.0
2019-02-13 14:15:00,47.74,47.75,47.68,47.7,60792.0,41.0425,41.0511,40.9909,41.0081,60792.0
2019-02-13 14:20:00,47.69,47.7,47.68,47.68,18376.0,40.9995,41.0081,40.9909,40.9909,18376.0
2019-02-13 14:25:00,47.69,47.74,47.68,47.73,31784.0,40.9995,41.0425,40.9909,41.0339,31784.0
2019-02-13 14:30:00,47.72,47.73,47.71,47.71,55201.0,41.0253,41.0339,41.0167,41.0167,55201.0
2019-02-13 14:35:00,47.72,47.72,47.71,47.72,28736.0,41.0253,41.0253,41.0167,41.0253,28736.0
2019-02-13 14:40:00,47.71,47.73,47.7,47.73,35767.0,41.0167,41.0339,41.0081,41.0339,35767.0
2019-02-13 14:45:00,47.73,47.75,47.72,47.73,61228.0,41.0339,41.0511,41.0253,41.0339,61228.0
2019-02-13 14:50:00,47.73,47.73,47.7,47.71,72555.0,41.0339,41.0339,41.0081,41.0167,72555.0
2019-02-13 14:55:00,47.71,47.71,47.62,47.62,116335.0,41.0167,41.0167,40.9393,40.9393,116335.0
2019-02-13 15:00:00,47.63,47.66,47.6,47.61,55980.0,40.9479,40.9737,40.9221,40.9307,55980.0
2019-02-13 15:05:00,47.61,47.67,47.6,47.65,55745.0,40.9307,40.9823,40.9221,40.9651,55745.0
2019-02-13 15:10:00,47.64,47.66,47.64,47.66,47904.0,40.9565,40.9737,40.9565,40.9737,47904.0
2019-02-13 15:15:00,47.66,47.66,47.64,47.64,43168.0,40.9737,40.9737,40.9565,40.9565,43168.0
2019-02-13 15:20:00,47.64,47.69,47.64,47.69,40006.0,40.9565,40.9995,40.9565,40.9995,40006.0
2019-02-13 15:25:00,47.69,47.69,47.68,47.68,25647.0,40.9995,40.9995,40.9909,40.9909,25647.0
2019-02-13 15:30:00,47.69,47.72,47.68,47.71,81729.0,40.9995,41.0253,40.9909,41.0167,81729.0
2019-02-13 15:35:00,47.71,47.71,47.69,47.71,63466.0,41.0167,41.0167,40.9995,41.0167,63466.0
2019-02-13 15:40:00,47.71,47.71,47.68,47.7,80936.0,41.0167,41.0167,40.9909,41.0081,80936.0
2019-02-13 15:45:00,47.7,47.7,47.65,47.68,168687.0,41.0081,41.0081,40.9651,40.9909,168687.0
2019-02-13 15:50:00,47.68,47.68,47.63,47.64,161044.0,40.9909,40.9909,40.9479,40.9565,161044.0
2019-02-13 15:55:00,47.65,47.66,47.6,47.62,374261.0,40.9651,40.9737,40.9221,40.9393,374261.0
2019-02-14 09:30:00,47.25,47.49,46.88,47.01,337652.0,40.6212,40.8276,40.3032,40.4149,337652.0
2019-02-14 09:35:00,47.01,47.25,46.99,47.23,195018.0,40.4149,40.6212,40.3977,40.6041,195018.0
2019-02-14 09:40:00,47.23,47.24,47.08,47.18,90716.0,40.6041,40.6127,40.4751,40.5611,90716.0
2019-02-14 09:45:00,47.18,47.23,47.12,47.19,49276.0,40.5611,40.6041,40.5095,40.5697,49276.0
2019-02-14 09:50:00,47.19,47.22,47.1,47.12,92504.0,40.5697,40.5955,40.4923,40.5095,92504.0
2019-02-14 09:55:00,47.12,47.17,47.08,47.16,58613.0,40.5095,40.5525,40.4751,40.5439,58613.0
2019-02-14 10:00:00,47.16,47.22,47.12,47.18,372025.0,40.5439,40.5955,40.5095,40.5611,372025.0
2019-02-14 10:05:00,47.18,47.24,47.15,47.22,80990.0,40.5611,40.6127,40.5353,40.5955,80990.0
2019-02-14 10:10:00,47.22,47.34,47.2,47.29,166035.0,40.5955,40.6986,40.5783,40.6556,166035.0
2019-02-14 10:15:00,47.3,47.36,47.27,47.35,37330.0,40.6642,40.7158,40.6384,40.7072,37330.0
2019-02-14 10:20:00,47.34,47.38,47.29,47.36,437977.0,40.6986,40.733,40.6556,40.7158,437977.0
2019-02-14 10:25:00,47.37,47.42,47.35,47.36,175601.0,40.7244,40.7674,40.7072,40.7158,175601.0
2019-02-14 10:30:00,47.35,47.41,47.34,47.41,116608.0,40.7072,40.7588,40.6986,40.7588,116608.0
2019-02-14 10:35:00,47.41,47.43,47.23,47.29,201868.0,40.7588,40.776,40.6041,40.6556,201868.0
2019-02-14 10:40:00,47.29,47.36,47.28,47.3,109639.0,40.6556,40.7158,40.647,40.6642,109639.0
2019-02-14 10:45:00,47.29,47.35,47.29,47.32,67209.0,40.6556,40.7072,40.6556,40.6814,67209.0
2019-02-14 10:50:00,47.32,47.34,47.27,47.3,91922.0,40.6814,40.6986,40.6384,40.6642,91922.0
2019-02-14 10:55:00,47.29,47.37,47.24,47.33,87539.0,40.6556,40.7244,40.6127,40.69,87539.0
2019-02-14 11:00:00,47.33,47.34,47.18,47.19,85219.0,40.69,40.6986,40.5611,40.5697,85219.0
2019-02-14 11:05:00,47.19,47.21,47.16,47.17,66993.0,40.5697,40.5869,40.5439,40.5525,66993.0
2019-02-14 11:10:00,47.17,47.23,47.15,47.18,57961.0,40.5525,40.6041,40.5353,40.5611,57961.0
2019-02-14 11:15:00,47.18,47.19,47.14,47.15,54940.0,40.5611,40.5697,40.5267,40.5353,54940.0
2019-02-14 11:20:00,47.16,47.19,47.13,47.16,59061.0,40.5439,40.5697,40.5181,40.5439,59061.0
2019-02-14 11:25:00,47.16,47.2,47.16,47.18,41715.0,40.5439,40.5783,40.5439,40.5611,41715.0
2019-02-14 11:30:00,47.18,47.2,47.13,47.17,122847.0,40.5611,40.5783,40.5181,40.5525,122847.0
2019-02-14 11:35:00,47.17,47.2,47.17,47.19,40773.0,40.5525,40.5783,40.5525,40.5697,40773.0
2019-02-14 11:40:00,47.19,47.28,47.18,47.28,56472.0,40.5697,40.647,40.5611,40.647,56472.0
2019-02-14 11:45:00,47.28,47.33,47.27,47.28,46769.0,40.647,40.69,40.6384,40.647,46769.0
2019-02-14 11:50:00,47.28,47.37,47.28,47.34,42966.0,40.647,40.7244,40.647,40.6986,42966.0
2019-02-14 11:55:00,47.34,47.35,47.32,47.34,73817.0,40.6986,40.7072,40.6814,40.6986,73817.0
2019-02-14 12:00:00,47.35,47.4,47.33,47.39,45924.0,40.7072,40.7502,40.69,40.7416,45924.0
2019-02-14 12:05:00,47.38,47.41,47.37,47.39,42038.0,40.733,40.7588,40.7244,40.7416,42038.0
2019-02-14 12:10:00,47.39,47.4,47.35,47.4,40643.0,40.7416,40.7502,40.7072,40.7502,40643.0
2019-02-14 12:15:00,47.39,47.46,47.37,47.46,44227.0,40.7416,40.8018,40.7244,40.8018,44227.0
2019-02-14 12:20:00,47.45,47.49,47.44,47.48,35185.0,40.7932,40.8276,40.7846,40.819,35185.0
2019-02-14 12:25:00,47.48,47.49,47.44,47.46,26409.0,40.819,40.8276,40.7846,40.8018,26409.0
2019-02-14 12:30:00,47.46,47.48,47.44,47.46,34675.0,40.8018,40.819,40.7846,40.8018,34675.0
2019-02-14 12:35:00,47.45,47.47,47.42,47.43,40153.0,40.7932,40.8104,40.7674,40.776,40153.0
2019-02-14 12:40:00,47.43,47.47,47.43,47.46,26040.0,40.776,40.8104,40.776,40.8018,26040.0
2019-02-14 12:45:00,47.47,47.49,47.46,47.47,21067.0,40.8104,40.8276,40.8018,40.8104,21067.0
2019-02-14 12:50:00,47.47,47.47,47.43,47.45,37987.0,40.8104,40.8104,40.776,40.7932,37987.0
2019-02-14 12:55:00,47.44,47.46,47.44,47.45,18743.0,40.7846,40.8018,40.7846,40.7932,18743.0
2019-02-14 13:00:00,47.46,47.5,47.45,47.47,48658.0,40.8018,40.8362,40.7932,40.8104,48658.0
2019-02-14 13:05:00,47.47,47.48,47.45,47.46,29339.0,40.8104,40.819,40.7932,40.8018,29339.0
2019-02-14 13:10:00,47.47,47.48,47.44,47.46,32882.0,40.8104,40.819,40.7846,40.8018,32882.0
2019-02-14 13:15:00,47.45,47.49,47.45,47.46,44423.0,40.7932,40.8276,40.7932,40.8018,44423.0
2019-02-14 13:20:00,47.46,47.46,47.42,47.43,21559.0,40.8018,40.8018,40.7674,40.776,21559.0
2019-02-14 13:25:00,47.43,47.47,47.42,47.46,49544.0,40.776,40.8104,40.7674,40.8018,49544.0
2019-02-14 13:30:00,47.46,47.49,47.45,47.48,35571.0,40.8018,40.8276,40.7932,40.819,35571.0
2019-02-14 13:35:00,47.48,47.66,47.47,47.59,456832.0,40.819,40.9737,40.8104,40.9136,456832.0
2019-02-14 13:40:00,47.59,47.63,47.55,47.59,48036.0,40.9136,40.9479,40.8792,40.9136,48036.0
2019-02-14 13:45:00,47.59,47.59,47.56,47.58,28052.0,40.9136,40.9136,40.8878,40.905,28052.0
2019-02-14 13:50:00,47.57,47.58,47.52,47.54,34525.0,40.8964,40.905,40.8534,40.8706,34525.0
2019-02-14 13:55:00,47.54,47.55,47.49,47.49,44059.0,40.8706,40.8792,40.8276,40.8276,44059.0
2019-02-14 14:00:00,47.49,47.52,47.48,47.51,39515.0,40.8276,40.8534,40.819,40.8448,39515.0
2019-02-14 14:05:00,47.5,47.54,47.5,47.54,36724.0,40.8362,40.8706,40.8362,40.8706,36724.0
2019-02-14 14:10:00,47.55,47.57,47.53,47.55,31476.0,40.8792,40.8964,40.862,40.8792,31476.0
2019-02-14 14:15:00,47.55,47.57,47.54,47.55,26700.0,40.8792,40.8964,40.8706,40.8792,26700.0
2019-02-14 14:20:00,47.55,47.56,47.53,47.55,37310.0,40.8792,40.8878,40.862,40.8792,37310.0
2019-02-14 14:25:00,47.55,47.57,47.53,47.57,27989.0,40.8792,40.8964,40.862,40.8964,27989.0
2019-02-14 14:30:00,47.56,47.57,47.54,47.55,44818.0,40.8878,40.8964,40.8706,40.8792,44818.0
2019-02-14 14:35:00,47.55,47.57,47.54,47.56,26375.0,40.8792,40.8964,40.8706,40.8878,26375.0
2019-02-14 14:40:00,47.55,47.6,47.55,47.58,33589.0,40.8792,40.9221,40.8792,40.905,33589.0
2019-02-14 14:45:00,47.58,47.58,47.54,47.55,36912.0,40.905,40.905,40.8706,40.8792,36912.0
2019-02-14 14:50:00,47.55,47.56,47.51,47.54,49299.0,40.8792,40.8878,40.8448,40.8706,49299.0
2019-02-14 14:55:00,47.54,47.54,47.46,47.5,71146.0,40.8706,40.8706,40.8018,40.8362,71146.0
2019-02-14 15:00:00,47.5,47.53,47.5,47.51,44351.0,40.8362,40.862,40.8362,40.8448,44351.0
2019-02-14 15:05:00,47.5,47.61,47.47,47.49,95569.0,40.8362,40.9307,40.8104,40.8276,95569.0
2019-02-14 15:10:00,47.5,47.5,47.42,47.44,93438.0,40.8362,40.8362,40.7674,40.7846,93438.0
2019-02-14 15:15:00,47.44,47.46,47.43,47.44,63967.0,40.7846,40.8018,40.776,40.7846,63967.0
2019-02-14 15:20:00,47.43,47.45,47.42,47.45,49630.0,40.776,40.7932,40.7674,40.7932,49630.0
2019-02-14 15:25:00,47.45,47.49,47.44,47.46,68700.0,40.7932,40.8276,40.7846,40.8018,68700.0
2019-02-14 15:30:00,47.46,47.52,47.44,47.5,60090.0,40.8018,40.8534,40.7846,40.8362,60090.0
2019-02-14 15:35:00,47.5,47.53,47.49,47.52,337981.0,40.8362,40.862,40.8276,40.8534,337981.0
2019-02-14 15:40:00,47.52,47.52,47.45,47.48,111239.0,40.8534,40.8534,40.7932,40.819,111239.0
2019-02-14 15:45:00,47.47,47.47,47.4,47.41,169560.0,40.8104,40.8104,40.7502,40.7588,169560.0
2019-02-14 15:50:00,47.42,47.43,47.35,47.39,187438.0,40.7674,40.776,40.7072,40.7416,187438.0
2019-02-14 15:55:00,47.39,47.39,47.32,47.32,326346.0,40.7416,40.7416,40.6814,40.6814,326346.0
2019-02-15 09:30:00,47.5,47.9,47.5,47.8,779837.0,40.8362,41.1801,40.8362,41.0941,779837.0
2019-02-15 09:35:00,47.81,47.9,47.77,47.8,305056.0,41.1027,41.1801,41.0683,41.0941,305056.0
2019-02-15 09:40:00,47.79,47.89,47.74,47.8,131828.0,41.0855,41.1715,41.0425,41.0941,131828.0
2019-02-15 09:45:00,47.8,47.9,47.8,47.89,113035.0,41.0941,41.1801,41.0941,41.1715,113035.0
2019-02-15 09:50:00,47.88,47.94,47.85,47.91,93612.0,41.1629,41.2144,41.1371,41.1887,93612.0
2019-02-15 09:55:00,47.91,47.91,47.83,47.86,68285.0,41.1887,41.1887,41.1199,41.1457,68285.0
2019-02-15 10:00:00,47.86,47.86,47.76,47.78,95104.0,41.1457,41.1457,41.0597,41.0769,95104.0
2019-02-15 10:05:00,47.78,47.83,47.72,47.79,55482.0,41.0769,41.1199,41.0253,41.0855,55482.0
2019-02-15 10:10:00,47.79,47.82,47.78,47.8,46013.0,41.0855,41.1113,41.0769,41.0941,46013.0
2019-02-15 10:15:00,47.8,47.81,47.77,47.81,40316.0,41.0941,41.1027,41.0683,41.1027,40316.0
2019-02-15 10:20:00,47.8,47.85,47.8,47.85,63491.0,41.0941,41.1371,41.0941,41.1371,63491.0
2019-02-15 10:25:00,47.85,47.85,47.79,47.8,55377.0,41.1371,41.1371,41.0855,41.0941,55377.0
2019-02-15 10:30:00,47.8,47.86,47.79,47.81,109024.0,41.0941,41.1457,41.0855,41.1027,109024.0
2019-02-15 10:35:00,47.81,47.83,47.75,47.75,86520.0,41.1027,41.1199,41.0511,41.0511,86520.0
2019-02-15 10:40:00,47.76,47.82,47.74,47.79,137130.0,41.0597,41.1113,41.0425,41.0855,137130.0
2019-02-15 10:45:00,47.79,47.83,47.78,47.79,49011.0,41.0855,41.1199,41.0769,41.0855,49011.0
2019-02-15 10:50:00,47.79,47.79,47.67,47.7,70473.0,41.0855,41.0855,40.9823,41.0081,70473.0
2019-02-15 10:55:00,47.69,47.72,47.65,47.65,53078.0,40.9995,41.0253,40.9651,40.9651,53078.0
2019-02-15 11:00:00,47.66,47.77,47.66,47.77,35319.0,40.9737,41.0683,40.9737,41.0683,35319.0
2019-02-15 11:05:00,47.77,47.78,47.73,47.75,46342.0,41.0683,41.0769,41.0339,41.0511,46342.0
2019-02-15 11:10:00,47.75,47.75,47.69,47.69,53621.0,41.0511,41.0511,40.9995,40.9995,53621.0
2019-02-15 11:15:00,47.7,47.74,47.64,47.66,54297.0,41.0081,41.0425,40.9565,40.9737,54297.0
2019-02-15 11:20:00,47.66,47.69,47.65,47.69,44032.0,40.9737,40.9995,40.9651,40.9995,44032.0
2019-02-15 11:25:00,47.69,47.73,47.66,47.73,66344.0,40.9995,41.0339,40.9737,41.0339,66344.0
2019-02-15 11:30:00,47.72,47.78,47.71,47.78,51927.0,41.0253,41.0769,41.0167,41.0769,51927.0
2019-02-15 11:35:00,47.78,47.81,47.76,47.79,60556.0,41.0769,41.1027,41.0597,41.0855,60556.0
2019-02-15 11:40:00,47.79,47.81,47.72,47.73,32815.0,41.0855,41.1027,41.0253,41.0339,32815.0
2019-02-15 11:45:00,47.74,47.78,47.72,47.77,59089.0,41.0425,41.0769,41.0253,41.0683,59089.0
2019-02-15 11:50:00,47.77,47.81,47.76,47.81,40408.0,41.0683,41.1027,41.0597,41.1027,40408.0
2019-02-15 11:55:00,47.8,47.82,47.79,47.8,29935.0,41.0941,41.1113,41.0855,41.0941,29935.0
2019-02-15 12:00:00,47.79,47.82,47.76,47.8,37468.0,41.0855,41.1113,41.0597,41.0941,37468.0
2019-02-15 12:05:00,47.8,47.83,47.77,47.82,23187.0,41.0941,41.1199,41.0683,41.1113,23187.0
2019-02-15 12:10:00,47.82,47.83,47.8,47.82,20249.0,41.1113,41.1199,41.0941,41.1113,20249.0
2019-02-15 12:15:00,47.82,47.87,47.81,47.87,38729.0,41.1113,41.1543,41.1027,41.1543,38729.0
2019-02-15 12:20:00,47.87,47.87,47.81,47.82,22754.0,41.1543,41.1543,41.1027,41.1113,22754.0
2019-02-15 12:25:00,47.82,47.86,47.82,47.84,38841.0,41.1113,41.1457,41.1113,41.1285,38841.0
2019-02-15 12:30:00,47.84,47.87,47.84,47.87,38564.0,41.1285,41.1543,41.1285,41.1543,38564.0
2019-02-15 12:35:00,47.87,47.92,47.87,47.92,129074.0,41.1543,41.1973,41.1543,41.1973,129074.0
2019-02-15 12:40:00,47.91,47.96,47.91,47.95,101398.0,41.1887,41.2316,41.1887,41.223,101398.0
2019-02-15 12:45:00,47.95,47.97,47.93,47.95,69151.0,41.223,41.2402,41.2059,41.223,69151.0
2019-02-15 12:50:00,47.94,47.95,47.89,47.89,41706.0,41.2144,41.223,41.1715,41.1715,41706.0
2019-02-15 12:55:00,47.89,47.91,47.89,47.9,57527.0,41.1715,41.1887,41.1715,41.1801,57527.0
2019-02-15 13:00:00,47.89,47.92,47.89,47.91,31536.0,41.1715,41.1973,41.1715,41.1887,31536.0
2019-02-15 13:05:00,47.9,47.91,47.87,47.88,36830.0,41.1801,41.1887,41.1543,41.1629,36830.0
2019-02-15 13:10:00,47.88,47.88,47.85,47.87,26738.0,41.1629,41.1629,41.1371,41.1543,26738.0
2019-02-15 13:15:00,47.88,47.89,47.86,47.87,30766.0,41.1629,41.1715,41.1457,41.1543,30766.0
2019-02-15 13:20:00,47.87,47.89,47.85,47.89,40343.0,41.1543,41.1715,41.1371,41.1715,40343.0
2019-02-15 13:25:00,47.89,47.89,47.87,47.87,18706.0,41.1715,41.1715,41.1543,41.1543,18706.0
2019-02-15 13:30:00,47.88,47.89,47.86,47.87,28341.0,41.1629,41.1715,41.1457,41.1543,28341.0
2019-02-15 13:35:00,47.87,47.88,47.84,47.86,32547.0,41.1543,41.1629,41.1285,41.1457,32547.0
2019-02-15 13:40:00,47.86,47.86,47.84,47.85,17113.0,41.1457,41.1457,41.1285,41.1371,17113.0
2019-02-15 13:45:00,47.84,47.88,47.84,47.86,39267.0,41.1285,41.1629,41.1285,41.1457,39267.0
2019-02-15 13:50:00,47.87,47.9,47.86,47.9,24058.0,41.1543,41.1801,41.1457,41.1801,24058.0
2019-02-15 13:55:00,47.9,47.9,47.85,47.86,27026.0,41.1801,41.1801,41.1371,41.1457,27026.0
2019-02-15 14:00:00,47.86,47.89,47.85,47.87,55886.0,41.1457,41.1715,41.1371,41.1543,55886.0
2019-02-15 14:05:00,47.88,47.89,47.86,47.86,18865.0,41.1629,41.1715,41.1457,41.1457,18865.0
2019-02-15 14:10:00,47.87,47.89,47.85,47.89,50805.0,41.1543,41.1715,41.1371,41.1715,50805.0
2019-02-15 14:15:00,47.89,47.96,47.89,47.96,47905.0,41.1715,41.2316,41.1715,41.2316,47905.0
2019-02-15 14:20:00,47.96,47.98,47.94,47.98,74682.0,41.2316,41.2488,41.2144,41.2488,74682.0
2019-02-15 14:25:00,47.98,47.98,47.93,47.96,113846.0,41.2488,41.2488,41.2059,41.2316,113846.0
2019-02-15 14:30:00,47.96,48.0,47.95,48.0,123989.0,41.2316,41.266,41.223,41.266,123989.0
2019-02-15 14:35:00,48.0,48.0,47.93,48.0,51765.0,41.266,41.266,41.2059,41.266,51765.0
2019-02-15 14:40:00,48.0,48.19,47.99,48.19,592146.0,41.266,41.4294,41.2574,41.4294,592146.0
2019-02-15 14:45:00,48.19,48.21,48.09,48.13,187199.0,41.4294,41.4466,41.3434,41.3778,187199.0
2019-02-15 14:50:00,48.12,48.13,48.05,48.07,126172.0,41.3692,41.3778,41.309,41.3262,126172.0
2019-02-15 14:55:00,48.08,48.11,48.04,48.11,93098.0,41.3348,41.3606,41.3004,41.3606,93098.0
2019-02-15 15:00:00,48.1,48.1,48.03,48.07,123091.0,41.352,41.352,41.2918,41.3262,123091.0
2019-02-15 15:05:00,48.07,48.07,47.99,48.02,139898.0,41.3262,41.3262,41.2574,41.2832,139898.0
2019-02-15 15:10:00,48.01,48.03,47.99,48.01,82590.0,41.2746,41.2918,41.2574,41.2746,82590.0
2019-02-15 15:15:00,48.01,48.02,47.99,48.0,99162.0,41.2746,41.2832,41.2574,41.266,99162.0
2019-02-15 15:20:00,48.01,48.02,47.99,48.02,75901.0,41.2746,41.2832,41.2574,41.2832,75901.0
2019-02-15 15:25:00,48.01,48.02,48.0,48.02,75812.0,41.2746,41.2832,41.266,41.2832,75812.0
2019-02-15 15:30:00,48.02,48.05,48.0,48.05,122994.0,41.2832,41.309,41.266,41.309,122994.0
2019-02-15 15:35:00,48.05,48.06,48.04,48.05,126373.0,41.309,41.3176,41.3004,41.309,126373.0
2019-02-15 15:40:00,48.05,48.14,48.05,48.12,190027.0,41.309,41.3864,41.309,41.3692,190027.0
2019-02-15 15:45:00,48.13,48.16,48.13,48.16,246919.0,41.3778,41.4036,41.3778,41.4036,246919.0
2019-02-15 15:50:00,48.15,48.21,48.15,48.19,300882.0,41.395,41.4466,41.395,41.4294,300882.0
2019-02-15 15:55:00,48.19,48.21,48.13,48.18,710017.0,41.4294,41.4466,41.3778,41.4208,710017.0
2019-02-19 09:30:00,47.66,47.98,47.45,47.61,510569.0,40.9737,41.2488,40.7932,40.9307,510569.0
2019-02-19 09:35:00,47.63,47.71,47.58,47.68,153466.0,40.9479,41.0167,40.905,40.9909,153466.0
2019-02-19 09:40:00,47.68,47.75,47.63,47.73,160346.0,40.9909,41.0511,40.9479,41.0339,160346.0
2019-02-19 09:45:00,47.73,47.82,47.7,47.82,287436.0,41.0339,41.1113,41.0081,41.1113,287436.0
2019-02-19 09:50:00,47.82,47.87,47.75,47.86,126010.0,41.1113,41.1543,41.0511,41.1457,126010.0
2019-02-19 09:55:00,47.85,47.9,47.82,47.88,144586.0,41.1371,41.1801,41.1113,41.1629,144586.0
2019-02-19 10:00:00,47.88,47.91,47.85,47.89,51088.0,41.1629,41.1887,41.1371,41.1715,51088.0
2019-02-19 10:05:00,47.89,47.96,47.86,47.95,44268.0,41.1715,41.2316,41.1457,41.223,44268.0
2019-02-19 10:10:00,47.95,48.0,47.94,48.0,74337.0,41.223,41.266,41.2144,41.266,74337.0
2019-02-19 10:15:00,48.0,48.0,47.95,47.97,70613.0,41.266,41.266,41.223,41.2402,70613.0
2019-02-19 10:20:00,47.97,48.0,47.96,48.0,28456.0,41.2402,41.266,41.2316,41.266,28456.0
2019-02-19 10:25:00,48.0,48.04,47.97,48.03,75419.0,41.266,41.3004,41.2402,41.2918,75419.0
2019-02-19 10:30:00,48.04,48.04,47.94,47.98,58610.0,41.3004,41.3004,41.2144,41.2488,58610.0
2019-02-19 10:35:00,47.98,47.99,47.92,47.94,43438.0,41.2488,41.2574,41.1973,41.2144,43438.0
2019-02-19 10:40:00,47.94,48.01,47.94,48.0,46930.0,41.2144,41.2746,41.2144,41.266,46930.0
2019-02-19 10:45:00,48.0,48.01,47.95,47.99,58884.0,41.266,41.2746,41.223,41.2574,58884.0
2019-02-19 10:50:00,47.99,48.01,47.9,47.91,225918.0,41.2574,41.2746,41.1801,41.1887,225918.0
2019-02-19 10:55:00,47.91,47.95,47.9,47.93,57356.0,41.1887,41.223,41.1801,41.2059,57356.0
2019-02-19 11:00:00,47.93,47.97,47.92,47.92,84452.0,41.2059,41.2402,41.1973,41.1973,84452.0
2019-02-19 11:05:00,47.92,47.95,47.91,47.94,56979.0,41.1973,41.223,41.1887,41.2144,56979.0
2019-02-19 11:10:00,47.94,47.95,47.92,47.95,33792.0,41.2144,41.223,41.1973,41.223,33792.0
2019-02-19 11:15:00,47.95,47.98,47.94,47.95,36324.0,41.223,41.2488,41.2144,41.223,36324.0
2019-02-19 11:20:00,47.95,47.97,47.92,47.93,109284.0,41.223,41.2402,41.1973,41.2059,109284.0
2019-02-19 11:25:00,47.93,47.95,47.91,47.95,49039.0,41.2059,41.223,41.1887,41.223,49039.0
2019-02-19 11:30:00,47.95,47.98,47.94,47.97,46069.0,41.223,41.2488,41.2144,41.2402,46069.0
2019-02-19 11:35:00,47.97,48.02,47.96,47.97,62146.0,41.2402,41.2832,41.2316,41.2402,62146.0
2019-02-19 11:40:00,47.97,47.98,47.94,47.97,40542.0,41.2402,41.2488,41.2144,41.2402,40542.0
2019-02-19 11:45:00,47.96,48.07,47.96,48.05,56213.0,41.2316,41.3262,41.2316,41.309,56213.0
2019-02-19 11:50:00,48.05,48.07,48.03,48.05,40980.0,41.309,41.3262,41.2918,41.309,40980.0
2019-02-19 11:55:00,48.05,48.11,48.05,48.11,55950.0,41.309,41.3606,41.309,41.3606,55950.0
2019-02-19 12:00:00,48.11,48.11,48.05,48.05,45169.0,41.3606,41.3606,41.309,41.309,45169.0
2019-02-19 12:05:00,48.06,48.08,48.05,48.08,44027.0,41.3176,41.3348,41.309,41.3348,44027.0
2019-02-19 12:10:00,48.08,48.09,48.06,48.09,35847.0,41.3348,41.3434,41.3176,41.3434,35847.0
2019-02-19 12:15:00,48.09,48.09,48.06,48.07,19103.0,41.3434,41.3434,41.3176,41.3262,19103.0
2019-02-19 12:20:00,48.07,48.07,48.04,48.06,32989.0,41.3262,41.3262,41.3004,41.3176,32989.0
2019-02-19 12:25:00,48.06,48.06,48.03,48.05,29682.0,41.3176,41.3176,41.2918,41.309,29682.0
2019-02-19 12:30:00,48.05,48.09,48.04,48.05,105810.0,41.309,41.3434,41.3004,41.309,105810.0
2019-02-19 12:35:00,48.05,48.07,48.04,48.05,66085.0,41.309,41.3262,41.3004,41.309,66085.0
2019-02-19 12:40:00,48.05,48.08,48.04,48.08,30612.0,41.309,41.3348,41.3004,41.3348,30612.0
2019-02-19 12:45:00,48.08,48.08,48.05,48.06,24310.0,41.3348,41.3348,41.309,41.3176,24310.0
2019-02-19 12:50:00,48.07,48.08,48.05,48.08,40930.0,41.3262,41.3348,41.309,41.3348,40930.0
2019-02-19 12:55:00,48.08,48.1,48.07,48.09,29383.0,41.3348,41.352,41.3262,41.3434,29383.0
2019-02-19 13:00:00,48.09,48.1,48.07,48.08,23837.0,41.3434,41.352,41.3262,41.3348,23837.0
2019-02-19 13:05:00,48.09,48.09,48.07,48.08,19594.0,41.3434,41.3434,41.3262,41.3348,19594.0
2019-02-19 13:10:00,48.08,48.08,48.06,48.06,15784.0,41.3348,41.3348,41.3176,41.3176,15784.0
2019-02-19 13:15:00,48.07,48.07,48.05,48.05,38255.0,41.3262,41.3262,41.309,41.309,38255.0
2019-02-19 13:20:00,48.06,48.07,48.03,48.05,36169.0,41.3176,41.3262,41.2918,41.309,36169.0
2019-02-19 13:25:00,48.05,48.08,48.02,48.08,26415.0,41.309,41.3348,41.2832,41.3348,26415.0
2019-02-19 13:30:00,48.08,48.08,48.03,48.04,32979.0,41.3348,41.3348,41.2918,41.3004,32979.0
2019-02-19 13:35:00,48.04,48.06,48.03,48.05,21822.0,41.3004,41.3176,41.2918,41.309,21822.0
2019-02-19 13:40:00,48.06,48.09,48.05,48.09,38331.0,41.3176,41.3434,41.309,41.3434,38331.0
2019-02-19 13:45:00,48.1,48.1,48.06,48.08,44976.0,41.352,41.352,41.3176,41.3348,44976.0
2019-02-19 13:50:00,48.08,48.12,48.07,48.09,26832.0,41.3348,41.3692,41.3262,41.3434,26832.0
2019-02-19 13:55:00,48.1,48.11,48.08,48.09,126409.0,41.352,41.3606,41.3348,41.3434,126409.0
2019-02-19 14:00:00,48.1,48.12,48.09,48.09,20539.0,41.352,41.3692,41.3434,41.3434,20539.0
2019-02-19 14:05:00,48.09,48.1,48.05,48.08,38830.0,41.3434,41.352,41.309,41.3348,38830.0
2019-02-19 14:10:00,48.08,48.11,48.07,48.09,51749.0,41.3348,41.3606,41.3262,41.3434,51749.0
2019-02-19 14:15:00,48.09,48.11,48.08,48.11,33285.0,41.3434,41.3606,41.3348,41.3606,33285.0
2019-02-19 14:20:00,48.11,48.15,48.11,48.15,123225.0,41.3606,41.395,41.3606,41.395,123225.0
2019-02-19 14:25:00,48.15,48.15,48.13,48.14,40147.0,41.395,41.395,41.3778,41.3864,40147.0
2019-02-19 14:30:00,48.13,48.15,48.09,48.1,81599.0,41.3778,41.395,41.3434,41.352,81599.0
2019-02-19 14:35:00,48.1,48.13,48.08,48.13,33811.0,41.352,41.3778,41.3348,41.3778,33811.0
2019-02-19 14:40:00,48.13,48.16,48.12,48.16,96732.0,41.3778,41.4036,41.3692,41.4036,96732.0
2019-02-19 14:45:00,48.16,48.21,48.15,48.21,69916.0,41.4036,41.4466,41.395,41.4466,69916.0
2019-02-19 14:50:00,48.21,48.28,48.2,48.27,78441.0,41.4466,41.5067,41.438,41.4982,78441.0
2019-02-19 14:55:00,48.27,48.27,48.23,48.26,51258.0,41.4982,41.4982,41.4638,41.4896,51258.0
2019-02-19 15:00:00,48.25,48.25,48.22,48.24,39793.0,41.481,41.481,41.4552,41.4724,39793.0
2019-02-19 15:05:00,48.23,48.26,48.22,48.26,63093.0,41.4638,41.4896,41.4552,41.4896,63093.0
2019-02-19 15:10:00,48.26,48.28,48.24,48.26,58718.0,41.4896,41.5067,41.4724,41.4896,58718.0
2019-02-19 15:15:00,48.26,48.28,48.23,48.26,97663.0,41.4896,41.5067,41.4638,41.4896,97663.0
2019-02-19 15:20:00,48.26,48.28,48.25,48.27,91347.0,41.4896,41.5067,41.481,41.4982,91347.0
2019-02-19 15:25:00,48.27,48.27,48.24,48.26,75517.0,41.4982,41.4982,41.4724,41.4896,75517.0
2019-02-19 15:30:00,48.26,48.28,48.23,48.28,109804.0,41.4896,41.5067,41.4638,41.5067,109804.0
2019-02-19 15:35:00,48.27,48.32,48.24,48.26,108721.0,41.4982,41.5411,41.4724,41.4896,108721.0
2019-02-19 15:40:00,48.26,48.26,48.23,48.23,119164.0,41.4896,41.4896,41.4638,41.4638,119164.0
2019-02-19 15:45:00,48.23,48.24,48.19,48.21,145596.0,41.4638,41.4724,41.4294,41.4466,145596.0
2019-02-19 15:50:00,48.2,48.21,48.15,48.15,188472.0,41.438,41.4466,41.395,41.395,188472.0
2019-02-19 15:55:00,48.15,48.15,48.04,48.1,484884.0,41.395,41.395,41.3004,41.352,484884.0
2019-02-20 09:30:00,47.89,47.95,47.64,47.91,315631.0,41.1715,41.223,40.9565,41.1887,315631.0
2019-02-20 09:35:00,47.92,48.05,47.92,48.01,124282.0,41.1973,41.309,41.1973,41.2746,124282.0
2019-02-20 09:40:00,48.02,48.14,47.99,48.12,165284.0,41.2832,41.3864,41.2574,41.3692,165284.0
2019-02-20 09:45:00,48.12,48.15,48.06,48.12,159628.0,41.3692,41.395,41.3176,41.3692,159628.0
2019-02-20 09:50:00,48.13,48.2,48.06,48.11,225389.0,41.3778,41.438,41.3176,41.3606,225389.0
2019-02-20 09:55:00,48.1,48.11,48.0,48.01,244675.0,41.352,41.3606,41.266,41.2746,244675.0
2019-02-20 10:00:00,48.01,48.07,47.99,48.07,88663.0,41.2746,41.3262,41.2574,41.3262,88663.0
2019-02-20 10:05:00,48.08,48.11,48.04,48.09,109269.0,41.3348,41.3606,41.3004,41.3434,109269.0
2019-02-20 10:10:00,48.1,48.13,48.06,48.1,83000.0,41.352,41.3778,41.3176,41.352,83000.0
2019-02-20 10:15:00,48.1,48.11,48.05,48.08,155353.0,41.352,41.3606,41.309,41.3348,155353.0
2019-02-20 10:20:00,48.07,48.08,48.02,48.05,121320.0,41.3262,41.3348,41.2832,41.309,121320.0
2019-02-20 10:25:00,48.04,48.1,48.03,48.05,74759.0,41.3004,41.352,41.2918,41.309,74759.0
2019-02-20 10:30:00,48.05,48.1,48.01,48.01,107323.0,41.309,41.352,41.2746,41.2746,107323.0
2019-02-20 10:35:00,48.0,48.07,48.0,48.05,185469.0,41.266,41.3262,41.266,41.309,185469.0
2019-02-20 10:40:00,48.05,48.07,48.01,48.05,97061.0,41.309,41.3262,41.2746,41.309,97061.0
2019-02-20 10:45:00,48.05,48.05,47.95,47.97,57989.0,41.309,41.309,41.223,41.2402,57989.0
2019-02-20 10:50:00,47.96,48.0,47.92,47.93,138935.0,41.2316,41.266,41.1973,41.2059,138935.0
2019-02-20 10:55:00,47.93,47.97,47.91,47.93,114509.0,41.2059,41.2402,41.1887,41.2059,114509.0
2019-02-20 11:00:00,47.93,47.93,47.89,47.9,107899.0,41.2059,41.2059,41.1715,41.1801,107899.0
2019-02-20 11:05:00,47.9,47.97,47.89,47.96,93689.0,41.1801,41.2402,41.1715,41.2316,93689.0
2019-02-20 11:10:00,47.96,47.98,47.93,47.98,69124.0,41.2316,41.2488,41.2059,41.2488,69124.0
2019-02-20 11:15:00,47.97,47.98,47.93,47.96,60375.0,41.2402,41.2488,41.2059,41.2316,60375.0
2019-02-20 11:20:00,47.96,47.96,47.92,47.94,56215.0,41.2316,41.2316,41.1973,41.2144,56215.0
2019-02-20 11:25:00,47.95,47.98,47.94,47.97,52626.0,41.223,41.2488,41.2144,41.2402,52626.0
2019-02-20 11:30:00,47.97,47.97,47.91,47.93,91689.0,41.2402,41.2402,41.1887,41.2059,91689.0
2019-02-20 11:35:00,47.93,47.97,47.91,47.96,69539.0,41.2059,41.2402,41.1887,41.2316,69539.0
2019-02-20 11:40:00,47.96,48.04,47.96,48.03,78767.0,41.2316,41.3004,41.2316,41.2918,78767.0
2019-02-20 11:45:00,48.02,48.04,48.0,48.04,39577.0,41.2832,41.3004,41.266,41.3004,39577.0
2019-02-20 11:50:00,48.04,48.07,48.02,48.05,58185.0,41.3004,41.3262,41.2832,41.309,58185.0
2019-02-20 11:55:00,48.05,48.05,48.01,48.03,68958.0,41.309,41.309,41.2746,41.2918,68958.0
2019-02-20 12:00:00,48.03,48.04,48.0,48.04,51038.0,41.2918,41.3004,41.266,41.3004,51038.0
2019-02-20 12:05:00,48.04,48.04,47.96,47.98,66199.0,41.3004,41.3004,41.2316,41.2488,66199.0
2019-02-20 12:10:00,47.98,48.03,47.97,48.02,71529.0,41.2488,41.2918,41.2402,41.2832,71529.0
2019-02-20 12:15:00,48.03,48.08,48.02,48.08,59011.0,41.2918,41.3348,41.2832,41.3348,59011.0
2019-02-20 12:20:00,48.08,48.09,48.03,48.04,59844.0,41.3348,41.3434,41.2918,41.3004,59844.0
2019-02-20 12:25:00,48.05,48.05,47.94,47.95,106396.0,41.309,41.309,41.2144,41.223,106396.0
2019-02-20 12:30:00,47.95,47.96,47.93,47.95,67971.0,41.223,41.2316,41.2059,41.223,67971.0
2019-02-20 12:35:00,47.95,47.99,47.95,47.98,65351.0,41.223,41.2574,41.223,41.2488,65351.0
2019-02-20 12:40:00,47.98,48.01,47.98,47.98,51524.0,41.2488,41.2746,41.2488,41.2488,51524.0
2019-02-20 12:45:00,47.98,48.0,47.97,47.98,80016.0,41.2488,41.266,41.2402,41.2488,80016.0
2019-02-20 12:50:00,47.98,47.98,47.91,47.91,40090.0,41.2488,41.2488,41.1887,41.1887,40090.0
2019-02-20 12:55:00,47.91,47.92,47.9,47.91,80517.0,41.1887,41.1973,41.1801,41.1887,80517.0
2019-02-20 13:00:00,47.91,47.98,47.9,47.96,64253.0,41.1887,41.2488,41.1801,41.2316,64253.0
2019-02-20 13:05:00,47.96,47.97,47.94,47.95,35004.0,41.2316,41.2402,41.2144,41.223,35004.0
2019-02-20 13:10:00,47.96,48.01,47.96,48.01,60514.0,41.2316,41.2746,41.2316,41.2746,60514.0
2019-02-20 13:15:00,48.0,48.02,47.98,48.0,43866.0,41.266,41.2832,41.2488,41.266,43866.0
2019-02-20 13:20:00,48.0,48.0,47.98,47.99,33111.0,41.266,41.266,41.2488,41.2574,33111.0
2019-02-20 13:25:00,48.0,48.01,47.97,48.01,77974.0,41.266,41.2746,41.2402,41.2746,77974.0
2019-02-20 13:30:00,48.01,48.06,48.0,48.02,47659.0,41.2746,41.3176,41.266,41.2832,47659.0
2019-02-20 13:35:00,48.03,48.07,48.0,48.06,50318.0,41.2918,41.3262,41.266,41.3176,50318.0
2019-02-20 13:40:00,48.06,48.09,48.06,48.08,36756.0,41.3176,41.3434,41.3176,41.3348,36756.0
2019-02-20 13:45:00,48.08,48.12,48.08,48.11,51087.0,41.3348,41.3692,41.3348,41.3606,51087.0
2019-02-20 13:50:00,48.1,48.15,48.08,48.14,157689.0,41.352,41.395,41.3348,41.3864,157689.0
2019-02-20 13:55:00,48.14,48.15,48.07,48.07,49747.0,41.3864,41.395,41.3262,41.3262,49747.0
2019-02-20 14:00:00,48.08,48.09,47.98,48.0,143039.0,41.3348,41.3434,41.2488,41.266,143039.0
2019-02-20 14:05:00,48.0,48.09,47.96,47.96,168597.0,41.266,41.3434,41.2316,41.2316,168597.0
2019-02-20 14:10:00,47.97,48.0,47.92,47.97,106666.0,41.2402,41.266,41.1973,41.2402,106666.0
2019-02-20 14:15:00,47.98,47.99,47.9,47.9,57822.0,41.2488,41.2574,41.1801,41.1801,57822.0
2019-02-20 14:20:00,47.9,47.91,47.83,47.91,91293.0,41.1801,41.1887,41.1199,41.1887,91293.0
2019-02-20 14:25:00,47.9,47.94,47.9,47.93,50217.0,41.1801,41.2144,41.1801,41.2059,50217.0
2019-02-20 14:30:00,47.93,48.04,47.92,48.03,92452.0,41.2059,41.3004,41.1973,41.2918,92452.0
2019-02-20 14:35:00,48.03,48.04,47.96,47.97,82786.0,41.2918,41.3004,41.2316,41.2402,82786.0
2019-02-20 14:40:00,47.97,47.98,47.92,47.96,68453.0,41.2402,41.2488,41.1973,41.2316,68453.0
2019-02-20 14:45:00,47.96,48.03,47.96,48.02,32534.0,41.2316,41.2918,41.2316,41.2832,32534.0
2019-02-20 14:50:00,48.02,48.06,48.01,48.06,35378.0,41.2832,41.3176,41.2746,41.3176,35378.0
2019-02-20 14:55:00,48.06,48.06,48.0,48.02,42851.0,41.3176,41.3176,41.266,41.2832,42851.0
2019-02-20 15:00:00,48.03,48.04,47.99,48.01,74491.0,41.2918,41.3004,41.2574,41.2746,74491.0
2019-02-20 15:05:00,48.01,48.02,47.97,47.99,74758.0,41.2746,41.2832,41.2402,41.2574,74758.0
2019-02-20 15:10:00,47.99,48.06,47.99,48.04,103845.0,41.2574,41.3176,41.2574,41.3004,103845.0
2019-02-20 15:15:00,48.04,48.05,48.01,48.04,82301.0,41.3004,41.309,41.2746,41.3004,82301.0
2019-02-20 15:20:00,48.03,48.06,48.02,48.04,66749.0,41.2918,41.3176,41.2832,41.3004,66749.0
2019-02-20 15:25:00,48.04,48.04,47.96,47.97,72270.0,41.3004,41.3004,41.2316,41.2402,72270.0
2019-02-20 15:30:00,47.97,48.02,47.96,48.01,84793.0,41.2402,41.2832,41.2316,41.2746,84793.0
2019-02-20 15:35:00,48.01,48.01,47.97,47.98,87740.0,41.2746,41.2746,41.2402,41.2488,87740.0
2019-02-20 15:40:00,47.98,48.06,47.97,48.05,97453.0,41.2488,41.3176,41.2402,41.309,97453.0
2019-02-20 15:45:00,48.05,48.06,47.99,47.99,150963.0,41.309,41.3176,41.2574,41.2574,150963.0
2019-02-20 15:50:00,48.0,48.02,47.97,48.02,172736.0,41.266,41.2832,41.2402,41.2832,172736.0
2019-02-20 15:55:00,48.01,48.01,47.92,48.0,474006.0,41.2746,41.2746,41.1973,41.266,474006.0
2019-02-21 09:30:00,47.91,48.09,47.88,48.07,192407.0,41.1887,41.3434,41.1629,41.3262,192407.0
2019-02-21 09:35:00,48.08,48.13,48.01,48.07,122168.0,41.3348,41.3778,41.2746,41.3262,122168.0
2019-02-21 09:40:00,48.07,48.08,47.98,48.05,63321.0,41.3262,41.3348,41.2488,41.309,63321.0
2019-02-21 09:45:00,48.05,48.08,47.94,47.97,78111.0,41.309,41.3348,41.2144,41.2402,78111.0
2019-02-21 09:50:00,47.98,47.99,47.95,47.96,59066.0,41.2488,41.2574,41.223,41.2316,59066.0
2019-02-21 09:55:00,47.97,48.05,47.97,48.05,47204.0,41.2402,41.309,41.2402,41.309,47204.0
2019-02-21 10:00:00,48.05,48.1,48.02,48.09,37701.0,41.309,41.352,41.2832,41.3434,37701.0
2019-02-21 10:05:00,48.08,48.15,48.07,48.14,36400.0,41.3348,41.395,41.3262,41.3864,36400.0
2019-02-21 10:10:00,48.14,48.17,48.08,48.13,61905.0,41.3864,41.4122,41.3348,41.3778,61905.0
2019-02-21 10:15:00,48.13,48.19,48.11,48.15,42674.0,41.3778,41.4294,41.3606,41.395,42674.0
2019-02-21 10:20:00,48.15,48.2,48.11,48.15,77006.0,41.395,41.438,41.3606,41.395,77006.0
2019-02-21 10:25:00,48.16,48.17,48.13,48.15,63037.0,41.4036,41.4122,41.3778,41.395,63037.0
2019-02-21 10:30:00,48.15,48.18,48.14,48.18,41953.0,41.395,41.4208,41.3864,41.4208,41953.0
2019-02-21 10:35:00,48.18,48.18,48.13,48.16,30774.0,41.4208,41.4208,41.3778,41.4036,30774.0
2019-02-21 10:40:00,48.16,48.21,48.14,48.19,37267.0,41.4036,41.4466,41.3864,41.4294,37267.0
2019-02-21 10:45:00,48.2,48.21,48.15,48.16,53556.0,41.438,41.4466,41.395,41.4036,53556.0
2019-02-21 10:50:00,48.16,48.21,48.14,48.19,41273.0,41.4036,41.4466,41.3864,41.4294,41273.0
2019-02-21 10:55:00,48.2,48.22,48.17,48.18,38540.0,41.438,41.4552,41.4122,41.4208,38540.0
2019-02-21 11:00:00,48.18,48.26,48.17,48.26,53762.0,41.4208,41.4896,41.4122,41.4896,53762.0
2019-02-21 11:05:00,48.26,48.28,48.18,48.18,40411.0,41.4896,41.5067,41.4208,41.4208,40411.0
2019-02-21 11:10:00,48.19,48.23,48.18,48.22,52900.0,41.4294,41.4638,41.4208,41.4552,52900.0
2019-02-21 11:15:00,48.22,48.24,48.18,48.18,40839.0,41.4552,41.4724,41.4208,41.4208,40839.0
2019-02-21 11:20:00,48.19,48.21,48.17,48.2,47258.0,41.4294,41.4466,41.4122,41.438,47258.0
2019-02-21 11:25:00,48.19,48.2,48.16,48.2,68729.0,41.4294,41.438,41.4036,41.438,68729.0
2019-02-21 11:30:00,48.19,48.31,48.18,48.28,217438.0,41.4294,41.5325,41.4208,41.5067,217438.0
2019-02-21 11:35:00,48.29,48.31,48.22,48.3,44506.0,41.5153,41.5325,41.4552,41.5239,44506.0
2019-02-21 11:40:00,48.3,48.33,48.29,48.32,24691.0,41.5239,41.5497,41.5153,41.5411,24691.0
2019-02-21 11:45:00,48.31,48.32,48.29,48.3,29361.0,41.5325,41.5411,41.5153,41.5239,29361.0
2019-02-21 11:50:00,48.3,48.37,48.28,48.36,32266.0,41.5239,41.5841,41.5067,41.5755,32266.0
2019-02-21 11:55:00,48.36,48.41,48.34,48.39,54595.0,41.5755,41.6185,41.5583,41.6013,54595.0
2019-02-21 12:00:00,48.4,48.42,48.37,48.39,51360.0,41.6099,41.6271,41.5841,41.6013,51360.0
2019-02-21 12:05:00,48.39,48.4,48.37,48.38,18262.0,41.6013,41.6099,41.5841,41.5927,18262.0
2019-02-21 12:10:00,48.37,48.38,48.35,48.37,33459.0,41.5841,41.5927,41.5669,41.5841,33459.0
2019-02-21 12:15:00,48.37,48.39,48.35,48.39,41918.0,41.5841,41.6013,41.5669,41.6013,41918.0
2019-02-21 12:20:00,48.39,48.44,48.37,48.41,43074.0,41.6013,41.6443,41.5841,41.6185,43074.0
2019-02-21 12:25:00,48.41,48.43,48.38,48.4,45385.0,41.6185,41.6357,41.5927,41.6099,45385.0
2019-02-21 12:30:00,48.39,48.45,48.39,48.4,48658.0,41.6013,41.6529,41.6013,41.6099,48658.0
2019-02-21 12:35:00,48.4,48.4,48.38,48.4,35146.0,41.6099,41.6099,41.5927,41.6099,35146.0
2019-02-21 12:40:00,48.4,48.42,48.37,48.37,66341.0,41.6099,41.6271,41.5841,41.5841,66341.0
2019-02-21 12:45:00,48.37,48.39,48.34,48.38,47093.0,41.5841,41.6013,41.5583,41.5927,47093.0
2019-02-21 12:50:00,48.37,48.41,48.37,48.41,17390.0,41.5841,41.6185,41.5841,41.6185,17390.0
2019-02-21 12:55:00,48.41,48.41,48.38,48.39,32822.0,41.6185,41.6185,41.5927,41.6013,32822.0
2019-02-21 13:00:00,48.39,48.4,48.38,48.39,33431.0,41.6013,41.6099,41.5927,41.6013,33431.0
2019-02-21 13:05:00,48.39,48.39,48.36,48.38,20325.0,41.6013,41.6013,41.5755,41.5927,20325.0
2019-02-21 13:10:00,48.38,48.38,48.35,48.35,19104.0,41.5927,41.5927,41.5669,41.5669,19104.0
2019-02-21 13:15:00,48.35,48.37,48.34,48.35,37346.0,41.5669,41.5841,41.5583,41.5669,37346.0
2019-02-21 13:20:00,48.36,48.38,48.35,48.38,24288.0,41.5755,41.5927,41.5669,41.5927,24288.0
2019-02-21 13:25:00,48.38,48.38,48.36,48.37,34452.0,41.5927,41.5927,41.5755,41.5841,34452.0
2019-02-21 13:30:00,48.37,48.37,48.35,48.35,57882.0,41.5841,41.5841,41.5669,41.5669,57882.0
2019-02-21 13:35:00,48.36,48.37,48.33,48.34,239338.0,41.5755,41.5841,41.5497,41.5583,239338.0
2019-02-21 13:40:00,48.34,48.34,48.32,48.33,23300.0,41.5583,41.5583,41.5411,41.5497,23300.0
2019-02-21 13:45:00,48.33,48.34,48.32,48.34,20660.0,41.5497,41.5583,41.5411,41.5583,20660.0
2019-02-21 13:50:00,48.34,48.34,48.3,48.34,62064.0,41.5583,41.5583,41.5239,41.5583,62064.0
2019-02-21 13:55:00,48.34,48.35,48.33,48.34,26242.0,41.5583,41.5669,41.5497,41.5583,26242.0
2019-02-21 14:00:00,48.34,48.35,48.33,48.33,18740.0,41.5583,41.5669,41.5497,41.5497,18740.0
2019-02-21 14:05:00,48.34,48.35,48.33,48.34,20824.0,41.5583,41.5669,41.5497,41.5583,20824.0
2019-02-21 14:10:00,48.34,48.34,48.28,48.29,32001.0,41.5583,41.5583,41.5067,41.5153,32001.0
2019-02-21 14:15:00,48.28,48.28,48.24,48.24,41959.0,41.5067,41.5067,41.4724,41.4724,41959.0
2019-02-21 14:20:00,48.24,48.26,48.22,48.22,33448.0,41.4724,41.4896,41.4552,41.4552,33448.0
2019-02-21 14:25:00,48.22,48.24,48.19,48.23,34424.0,41.4552,41.4724,41.4294,41.4638,34424.0
2019-02-21 14:30:00,48.23,48.25,48.22,48.24,48146.0,41.4638,41.481,41.4552,41.4724,48146.0
2019-02-21 14:35:00,48.24,48.25,48.21,48.21,40598.0,41.4724,41.481,41.4466,41.4466,40598.0
2019-02-21 14:40:00,48.22,48.24,48.21,48.23,58949.0,41.4552,41.4724,41.4466,41.4638,58949.0
2019-02-21 14:45:00,48.22,48.24,48.14,48.17,58442.0,41.4552,41.4724,41.3864,41.4122,58442.0
2019-02-21 14:50:00,48.17,48.17,48.11,48.15,22865.0,41.4122,41.4122,41.3606,41.395,22865.0
2019-02-21 14:55:00,48.15,48.16,48.12,48.14,33462.0,41.395,41.4036,41.3692,41.3864,33462.0
2019-02-21 15:00:00,48.14,48.15,48.1,48.14,70342.0,41.3864,41.395,41.352,41.3864,70342.0
2019-02-21 15:05:00,48.14,48.21,48.13,48.2,59653.0,41.3864,41.4466,41.3778,41.438,59653.0
2019-02-21 15:10:00,48.2,48.22,48.18,48.19,67605.0,41.438,41.4552,41.4208,41.4294,67605.0
2019-02-21 15:15:00,48.19,48.22,48.19,48.2,36414.0,41.4294,41.4552,41.4294,41.438,36414.0
2019-02-21 15:20:00,48.2,48.22,48.19,48.22,50035.0,41.438,41.4552,41.4294,41.4552,50035.0
2019-02-21 15:25:00,48.21,48.23,48.2,48.22,47989.0,41.4466,41.4638,41.438,41.4552,47989.0
2019-02-21 15:30:00,48.22,48.25,48.16,48.24,95131.0,41.4552,41.481,41.4036,41.4724,95131.0
2019-02-21 15:35:00,48.23,48.24,48.19,48.23,67318.0,41.4638,41.4724,41.4294,41.4638,67318.0
2019-02-21 15:40:00,48.23,48.24,48.2,48.23,79038.0,41.4638,41.4724,41.438,41.4638,79038.0
2019-02-21 15:45:00,48.23,48.32,48.22,48.32,124671.0,41.4638,41.5411,41.4552,41.5411,124671.0
2019-02-21 15:50:00,48.32,48.39,48.31,48.37,148668.0,41.5411,41.6013,41.5325,41.5841,148668.0
2019-02-21 15:55:00,48.38,48.46,48.38,48.41,490864.0,41.5927,41.6615,41.5927,41.6185,490864.0
2019-02-22 09:30:00,47.44,47.73,47.37,47.72,717439.0,40.7846,41.0339,40.7244,41.0253,717439.0
2019-02-22 09:35:00,47.73,47.92,47.72,47.83,229005.0,41.0339,41.1973,41.0253,41.1199,229005.0
2019-02-22 09:40:00,47.83,47.85,47.61,47.78,136358.0,41.1199,41.1371,40.9307,41.0769,136358.0
2019-02-22 09:45:00,47.79,47.8,47.71,47.78,132109.0,41.0855,41.0941,41.0167,41.0769,132109.0
2019-02-22 09:50:00,47.78,47.8,47.73,47.78,167421.0,41.0769,41.0941,41.0339,41.0769,167421.0
2019-02-22 09:55:00,47.77,47.81,47.72,47.77,132807.0,41.0683,41.1027,41.0253,41.0683,132807.0
2019-02-22 10:00:00,47.77,47.79,47.58,47.66,377636.0,41.0683,41.0855,40.905,40.9737,377636.0
2019-02-22 10:05:00,47.66,47.7,47.57,47.57,241717.0,40.9737,41.0081,40.8964,40.8964,241717.0
2019-02-22 10:10:00,47.58,47.66,47.56,47.64,182555.0,40.905,40.9737,40.8878,40.9565,182555.0
2019-02-22 10:15:00,47.64,47.69,47.58,47.64,139110.0,40.9565,40.9995,40.905,40.9565,139110.0
2019-02-22 10:20:00,47.64,47.69,47.63,47.65,129584.0,40.9565,40.9995,40.9479,40.9651,129584.0
2019-02-22 10:25:00,47.65,47.66,47.54,47.6,146699.0,40.9651,40.9737,40.8706,40.9221,146699.0
2019-02-22 10:30:00,47.6,47.67,47.59,47.66,105627.0,40.9221,40.9823,40.9136,40.9737,105627.0
2019-02-22 10:35:00,47.66,47.68,47.6,47.61,90404.0,40.9737,40.9909,40.9221,40.9307,90404.0
2019-02-22 10:40:00,47.61,47.69,47.57,47.67,130554.0,40.9307,40.9995,40.8964,40.9823,130554.0
2019-02-22 10:45:00,47.67,47.73,47.65,47.73,112743.0,40.9823,41.0339,40.9651,41.0339,112743.0
2019-02-22 10:50:00,47.73,47.79,47.72,47.78,105132.0,41.0339,41.0855,41.0253,41.0769,105132.0
2019-02-22 10:55:00,47.78,47.79,47.71,47.72,81959.0,41.0769,41.0855,41.0167,41.0253,81959.0
2019-02-22 11:00:00,47.72,47.72,47.65,47.67,88283.0,41.0253,41.0253,40.9651,40.9823,88283.0
2019-02-22 11:05:00,47.68,47.68,47.57,47.59,116175.0,40.9909,40.9909,40.8964,40.9136,116175.0
2019-02-22 11:10:00,47.59,47.64,47.52,47.52,149267.0,40.9136,40.9565,40.8534,40.8534,149267.0
2019-02-22 11:15:00,47.52,47.55,47.47,47.54,194105.0,40.8534,40.8792,40.8104,40.8706,194105.0
2019-02-22 11:20:00,47.54,47.62,47.53,47.56,159901.0,40.8706,40.9393,40.862,40.8878,159901.0
2019-02-22 11:25:00,47.57,47.63,47.55,47.58,117811.0,40.8964,40.9479,40.8792,40.905,117811.0
2019-02-22 11:30:00,47.58,47.59,47.53,47.54,109415.0,40.905,40.9136,40.862,40.8706,109415.0
2019-02-22 11:35:00,47.55,47.55,47.47,47.5,131338.0,40.8792,40.8792,40.8104,40.8362,131338.0
2019-02-22 11:40:00,47.49,47.52,47.48,47.51,103386.0,40.8276,40.8534,40.819,40.8448,103386.0
2019-02-22 11:45:00,47.51,47.58,47.5,47.58,132121.0,40.8448,40.905,40.8362,40.905,132121.0
2019-02-22 11:50:00,47.58,47.58,47.51,47.53,142604.0,40.905,40.905,40.8448,40.862,142604.0
2019-02-22 11:55:00,47.54,47.55,47.51,47.52,70210.0,40.8706,40.8792,40.8448,40.8534,70210.0
2019-02-22 12:00:00,47.51,47.59,47.5,47.57,86596.0,40.8448,40.9136,40.8362,40.8964,86596.0
2019-02-22 12:05:00,47.57,47.58,47.56,47.57,72700.0,40.8964,40.905,40.8878,40.8964,72700.0
2019-02-22 12:10:00,47.58,47.58,47.55,47.58,50707.0,40.905,40.905,40.8792,40.905,50707.0
2019-02-22 12:15:00,47.58,47.59,47.54,47.55,74715.0,40.905,40.9136,40.8706,40.8792,74715.0
2019-02-22 12:20:00,47.56,47.56,47.54,47.55,41305.0,40.8878,40.8878,40.8706,40.8792,41305.0
2019-02-22 12:25:00,47.55,47.56,47.51,47.51,86901.0,40.8792,40.8878,40.8448,40.8448,86901.0
2019-02-22 12:30:00,47.52,47.54,47.45,47.48,358568.0,40.8534,40.8706,40.7932,40.819,358568.0
2019-02-22 12:35:00,47.48,47.5,47.41,47.48,123022.0,40.819,40.8362,40.7588,40.819,123022.0
2019-02-22 12:40:00,47.48,47.51,47.47,47.5,76638.0,40.819,40.8448,40.8104,40.8362,76638.0
2019-02-22 12:45:00,47.5,47.51,47.48,47.48,86471.0,40.8362,40.8448,40.819,40.819,86471.0
2019-02-22 12:50:00,47.48,47.5,47.48,47.48,190912.0,40.819,40.8362,40.819,40.819,190912.0
2019-02-22 12:55:00,47.48,47.5,47.44,47.5,119218.0,40.819,40.8362,40.7846,40.8362,119218.0
2019-02-22 13:00:00,47.5,47.5,47.45,47.48,95704.0,40.8362,40.8362,40.7932,40.819,95704.0
2019-02-22 13:05:00,47.48,47.5,47.39,47.48,152607.0,40.819,40.8362,40.7416,40.819,152607.0
2019-02-22 13:10:00,47.48,47.48,47.43,47.47,83418.0,40.819,40.819,40.776,40.8104,83418.0
2019-02-22 13:15:00,47.46,47.49,47.44,47.45,99859.0,40.8018,40.8276,40.7846,40.7932,99859.0
2019-02-22 13:20:00,47.45,47.46,47.43,47.43,96003.0,40.7932,40.8018,40.776,40.776,96003.0
2019-02-22 13:25:00,47.44,47.45,47.41,47.42,59678.0,40.7846,40.7932,40.7588,40.7674,59678.0
2019-02-22 13:30:00,47.42,47.43,47.32,47.4,183147.0,40.7674,40.776,40.6814,40.7502,183147.0
2019-02-22 13:35:00,47.4,47.46,47.37,47.45,176730.0,40.7502,40.8018,40.7244,40.7932,176730.0
2019-02-22 13:40:00,47.45,47.46,47.44,47.45,43123.0,40.7932,40.8018,40.7846,40.7932,43123.0
2019-02-22 13:45:00,47.45,47.46,47.43,47.45,84880.0,40.7932,40.8018,40.776,40.7932,84880.0
2019-02-22 13:50:00,47.45,47.47,47.43,47.46,76268.0,40.7932,40.8104,40.776,40.8018,76268.0
2019-02-22 13:55:00,47.46,47.46,47.42,47.44,93172.0,40.8018,40.8018,40.7674,40.7846,93172.0
2019-02-22 14:00:00,47.45,47.45,47.41,47.45,56515.0,40.7932,40.7932,40.7588,40.7932,56515.0
2019-02-22 14:05:00,47.45,47.47,47.43,47.47,74926.0,40.7932,40.8104,40.776,40.8104,74926.0
2019-02-22 14:10:00,47.47,47.5,47.46,47.47,53657.0,40.8104,40.8362,40.8018,40.8104,53657.0
2019-02-22 14:15:00,47.47,47.47,47.43,47.44,53161.0,40.8104,40.8104,40.776,40.7846,53161.0
2019-02-22 14:20:00,47.44,47.47,47.43,47.45,51662.0,40.7846,40.8104,40.776,40.7932,51662.0
2019-02-22 14:25:00,47.46,47.46,47.42,47.43,88451.0,40.8018,40.8018,40.7674,40.776,88451.0
2019-02-22 14:30:00,47.43,47.45,47.4,47.41,85399.0,40.776,40.7932,40.7502,40.7588,85399.0
2019-02-22 14:35:00,47.42,47.42,47.35,47.38,80725.0,40.7674,40.7674,40.7072,40.733,80725.0
2019-02-22 14:40:00,47.38,47.41,47.31,47.4,285377.0,40.733,40.7588,40.6728,40.7502,285377.0
2019-02-22 14:45:00,47.4,47.44,47.39,47.42,178358.0,40.7502,40.7846,40.7416,40.7674,178358.0
2019-02-22 14:50:00,47.42,47.42,47.39,47.4,112550.0,40.7674,40.7674,40.7416,40.7502,112550.0
2019-02-22 14:55:00,47.4,47.44,47.39,47.42,100709.0,40.7502,40.7846,40.7416,40.7674,100709.0
2019-02-22 15:00:00,47.43,47.43,47.41,47.41,64629.0,40.776,40.776,40.7588,40.7588,64629.0
2019-02-22 15:05:00,47.42,47.45,47.4,47.43,77862.0,40.7674,40.7932,40.7502,40.776,77862.0
2019-02-22 15:10:00,47.44,47.52,47.43,47.52,143068.0,40.7846,40.8534,40.776,40.8534,143068.0
2019-02-22 15:15:00,47.52,47.55,47.51,47.54,86633.0,40.8534,40.8792,40.8448,40.8706,86633.0
2019-02-22 15:20:00,47.54,47.59,47.54,47.55,96239.0,40.8706,40.9136,40.8706,40.8792,96239.0
2019-02-22 15:25:00,47.55,47.6,47.54,47.57,88679.0,40.8792,40.9221,40.8706,40.8964,88679.0
2019-02-22 15:30:00,47.57,47.57,47.53,47.54,115723.0,40.8964,40.8964,40.862,40.8706,115723.0
2019-02-22 15:35:00,47.55,47.6,47.54,47.59,128479.0,40.8792,40.9221,40.8706,40.9136,128479.0
2019-02-22 15:40:00,47.59,47.65,47.55,47.65,131642.0,40.9136,40.9651,40.8792,40.9651,131642.0
2019-02-22 15:45:00,47.65,47.67,47.61,47.63,225310.0,40.9651,40.9823,40.9307,40.9479,225310.0
2019-02-22 15:50:00,47.63,47.63,47.57,47.58,250319.0,40.9479,40.9479,40.8964,40.905,250319.0
2019-02-22 15:55:00,47.59,47.74,47.58,47.72,767933.0,40.9136,41.0425,40.905,41.0253,767933.0
2019-02-25 09:30:00,47.73,47.8,47.47,47.47,289608.0,41.0339,41.0941,40.8104,40.8104,289608.0
2019-02-25 09:35:00,47.46,47.48,47.2,47.27,293735.0,40.8018,40.819,40.5783,40.6384,293735.0
2019-02-25 09:40:00,47.26,47.39,47.22,47.34,259663.0,40.6298,40.7416,40.5955,40.6986,259663.0
2019-02-25 09:45:00,47.34,47.37,47.29,47.36,187788.0,40.6986,40.7244,40.6556,40.7158,187788.0
2019-02-25 09:50:00,47.37,47.37,47.29,47.32,148987.0,40.7244,40.7244,40.6556,40.6814,148987.0
2019-02-25 09:55:00,47.33,47.38,47.29,47.31,119177.0,40.69,40.733,40.6556,40.6728,119177.0
2019-02-25 10:00:00,47.31,47.34,47.27,47.27,114016.0,40.6728,40.6986,40.6384,40.6384,114016.0
2019-02-25 10:05:00,47.27,47.35,47.23,47.27,137155.0,40.6384,40.7072,40.6041,40.6384,137155.0
2019-02-25 10:10:00,47.27,47.27,47.18,47.18,134039.0,40.6384,40.6384,40.5611,40.5611,134039.0
2019-02-25 10:15:00,47.19,47.25,47.15,47.21,128497.0,40.5697,40.6212,40.5353,40.5869,128497.0
2019-02-25 10:20:00,47.21,47.22,47.13,47.19,128559.0,40.5869,40.5955,40.5181,40.5697,128559.0
2019-02-25 10:25:00,47.18,47.19,47.1,47.11,91756.0,40.5611,40.5697,40.4923,40.5009,91756.0
2019-02-25 10:30:00,47.12,47.14,47.09,47.1,247370.0,40.5095,40.5267,40.4837,40.4923,247370.0
2019-02-25 10:35:00,47.1,47.13,47.07,47.13,161632.0,40.4923,40.5181,40.4665,40.5181,161632.0
2019-02-25 10:40:00,47.12,47.19,47.12,47.18,123773.0,40.5095,40.5697,40.5095,40.5611,123773.0
2019-02-25 10:45:00,47.18,47.26,47.17,47.24,68375.0,40.5611,40.6298,40.5525,40.6127,68375.0
2019-02-25 10:50:00,47.25,47.31,47.23,47.31,76854.0,40.6212,40.6728,40.6041,40.6728,76854.0
2019-02-25 10:55:00,47.31,47.36,47.29,47.31,57087.0,40.6728,40.7158,40.6556,40.6728,57087.0
2019-02-25 11:00:00,47.31,47.33,47.27,47.32,107496.0,40.6728,40.69,40.6384,40.6814,107496.0
2019-02-25 11:05:00,47.32,47.34,47.24,47.25,117174.0,40.6814,40.6986,40.6127,40.6212,117174.0
2019-02-25 11:10:00,47.25,47.31,47.24,47.3,38455.0,40.6212,40.6728,40.6127,40.6642,38455.0
2019-02-25 11:15:00,47.3,47.32,47.29,47.29,39386.0,40.6642,40.6814,40.6556,40.6556,39386.0
2019-02-25 11:20:00,47.3,47.31,47.25,47.31,154262.0,40.6642,40.6728,40.6212,40.6728,154262.0
2019-02-25 11:25:00,47.3,47.31,47.26,47.28,106831.0,40.6642,40.6728,40.6298,40.647,106831.0
2019-02-25 11:30:00,47.28,47.34,47.27,47.33,80363.0,40.647,40.6986,40.6384,40.69,80363.0
2019-02-25 11:35:00,47.32,47.38,47.32,47.34,60346.0,40.6814,40.733,40.6814,40.6986,60346.0
2019-02-25 11:40:00,47.34,47.36,47.32,47.34,31083.0,40.6986,40.7158,40.6814,40.6986,31083.0
2019-02-25 11:45:00,47.34,47.38,47.31,47.38,30878.0,40.6986,40.733,40.6728,40.733,30878.0
2019-02-25 11:50:00,47.37,47.39,47.35,47.38,40922.0,40.7244,40.7416,40.7072,40.733,40922.0
2019-02-25 11:55:00,47.38,47.4,47.35,47.36,55168.0,40.733,40.7502,40.7072,40.7158,55168.0
2019-02-25 12:00:00,47.35,47.37,47.33,47.33,70015.0,40.7072,40.7244,40.69,40.69,70015.0
2019-02-25 12:05:00,47.33,47.38,47.32,47.37,60511.0,40.69,40.733,40.6814,40.7244,60511.0
2019-02-25 12:10:00,47.37,47.39,47.35,47.39,48698.0,40.7244,40.7416,40.7072,40.7416,48698.0
2019-02-25 12:15:00,47.39,47.43,47.39,47.42,49171.0,40.7416,40.776,40.7416,40.7674,49171.0
2019-02-25 12:20:00,47.43,47.43,47.36,47.37,79277.0,40.776,40.776,40.7158,40.7244,79277.0
2019-02-25 12:25:00,47.37,47.41,47.36,47.39,58297.0,40.7244,40.7588,40.7158,40.7416,58297.0
2019-02-25 12:30:00,47.39,47.39,47.36,47.39,26046.0,40.7416,40.7416,40.7158,40.7416,26046.0
2019-02-25 12:35:00,47.39,47.39,47.32,47.33,50546.0,40.7416,40.7416,40.6814,40.69,50546.0
2019-02-25 12:40:00,47.34,47.36,47.32,47.34,40196.0,40.6986,40.7158,40.6814,40.6986,40196.0
2019-02-25 12:45:00,47.34,47.34,47.32,47.32,31767.0,40.6986,40.6986,40.6814,40.6814,31767.0
2019-02-25 12:50:00,47.33,47.33,47.28,47.3,52351.0,40.69,40.69,40.647,40.6642,52351.0
2019-02-25 12:55:00,47.3,47.33,47.28,47.3,72728.0,40.6642,40.69,40.647,40.6642,72728.0
2019-02-25 13:00:00,47.3,47.34,47.3,47.33,28746.0,40.6642,40.6986,40.6642,40.69,28746.0
2019-02-25 13:05:00,47.33,47.34,47.3,47.3,25739.0,40.69,40.6986,40.6642,40.6642,25739.0
2019-02-25 13:10:00,47.31,47.32,47.29,47.3,34025.0,40.6728,40.6814,40.6556,40.6642,34025.0
2019-02-25 13:15:00,47.29,47.35,47.28,47.34,44082.0,40.6556,40.7072,40.647,40.6986,44082.0
2019-02-25 13:20:00,47.34,47.35,47.3,47.3,29821.0,40.6986,40.7072,40.6642,40.6642,29821.0
2019-02-25 13:25:00,47.31,47.31,47.26,47.28,54161.0,40.6728,40.6728,40.6298,40.647,54161.0
2019-02-25 13:30:00,47.28,47.29,47.26,47.29,72146.0,40.647,40.6556,40.6298,40.6556,72146.0
2019-02-25 13:35:00,47.29,47.33,47.28,47.3,68016.0,40.6556,40.69,40.647,40.6642,68016.0
2019-02-25 13:40:00,47.3,47.34,47.3,47.31,46743.0,40.6642,40.6986,40.6642,40.6728,46743.0
2019-02-25 13:45:00,47.32,47.35,47.31,47.34,42866.0,40.6814,40.7072,40.6728,40.6986,42866.0
2019-02-25 13:50:00,47.34,47.35,47.33,47.34,33202.0,40.6986,40.7072,40.69,40.6986,33202.0
2019-02-25 13:55:00,47.34,47.36,47.33,47.36,42885.0,40.6986,40.7158,40.69,40.7158,42885.0
2019-02-25 14:00:00,47.36,47.38,47.33,47.34,62378.0,40.7158,40.733,40.69,40.6986,62378.0
2019-02-25 14:05:00,47.34,47.36,47.33,47.34,39275.0,40.6986,40.7158,40.69,40.6986,39275.0
2019-02-25 14:10:00,47.34,47.35,47.3,47.32,55168.0,40.6986,40.7072,40.6642,40.6814,55168.0
2019-02-25 14:15:00,47.32,47.33,47.29,47.3,74106.0,40.6814,40.69,40.6556,40.6642,74106.0
2019-02-25 14:20:00,47.3,47.3,47.26,47.27,38932.0,40.6642,40.6642,40.6298,40.6384,38932.0
2019-02-25 14:25:00,47.27,47.32,47.24,47.26,77751.0,40.6384,40.6814,40.6127,40.6298,77751.0
2019-02-25 14:30:00,47.26,47.29,47.24,47.29,186853.0,40.6298,40.6556,40.6127,40.6556,186853.0
2019-02-25 14:35:00,47.28,47.34,47.28,47.33,96672.0,40.647,40.6986,40.647,40.69,96672.0
2019-02-25 14:40:00,47.34,47.35,47.31,47.34,71808.0,40.6986,40.7072,40.6728,40.6986,71808.0
2019-02-25 14:45:00,47.34,47.36,47.34,47.34,78022.0,40.6986,40.7158,40.6986,40.6986,78022.0
2019-02-25 14:50:00,47.34,47.37,47.34,47.34,48956.0,40.6986,40.7244,40.6986,40.6986,48956.0
2019-02-25 14:55:00,47.35,47.36,47.33,47.34,97474.0,40.7072,40.7158,40.69,40.6986,97474.0
2019-02-25 15:00:00,47.34,47.36,47.33,47.34,54985.0,40.6986,40.7158,40.69,40.6986,54985.0
2019-02-25 15:05:00,47.35,47.36,47.32,47.33,58374.0,40.7072,40.7158,40.6814,40.69,58374.0
2019-02-25 15:10:00,47.33,47.33,47.31,47.32,81375.0,40.69,40.69,40.6728,40.6814,81375.0
2019-02-25 15:15:00,47.32,47.35,47.28,47.29,78996.0,40.6814,40.7072,40.647,40.6556,78996.0
2019-02-25 15:20:00,47.29,47.3,47.28,47.29,54261.0,40.6556,40.6642,40.647,40.6556,54261.0
2019-02-25 15:25:00,47.29,47.31,47.24,47.25,108887.0,40.6556,40.6728,40.6127,40.6212,108887.0
2019-02-25 15:30:00,47.25,47.28,47.23,47.28,133688.0,40.6212,40.647,40.6041,40.647,133688.0
2019-02-25 15:35:00,47.28,47.31,47.27,47.3,94390.0,40.647,40.6728,40.6384,40.6642,94390.0
2019-02-25 15:40:00,47.3,47.33,47.29,47.3,118592.0,40.6642,40.69,40.6556,40.6642,118592.0
2019-02-25 15:45:00,47.3,47.31,47.26,47.27,170760.0,40.6642,40.6728,40.6298,40.6384,170760.0
2019-02-25 15:50:00,47.27,47.28,47.23,47.27,197782.0,40.6384,40.647,40.6041,40.6384,197782.0
2019-02-25 15:55:00,47.27,47.31,47.2,47.21,493785.0,40.6384,40.6728,40.5783,40.5869,493785.0
2019-02-26 09:30:00,47.27,47.56,47.25,47.33,490450.0,40.6384,40.8878,40.6212,40.69,490450.0
2019-02-26 09:35:00,47.33,47.36,47.24,47.35,189698.0,40.69,40.7158,40.6127,40.7072,189698.0
2019-02-26 09:40:00,47.35,47.38,47.29,47.34,118577.0,40.7072,40.733,40.6556,40.6986,118577.0
2019-02-26 09:45:00,47.34,47.36,47.31,47.32,87275.0,40.6986,40.7158,40.6728,40.6814,87275.0
2019-02-26 09:50:00,47.32,47.44,47.3,47.44,65418.0,40.6814,40.7846,40.6642,40.7846,65418.0
2019-02-26 09:55:00,47.44,47.5,47.43,47.46,63878.0,40.7846,40.8362,40.776,40.8018,63878.0
2019-02-26 10:00:00,47.46,47.56,47.46,47.56,57131.0,40.8018,40.8878,40.8018,40.8878,57131.0
2019-02-26 10:05:00,47.56,47.58,47.44,47.45,45625.0,40.8878,40.905,40.7846,40.7932,45625.0
2019-02-26 10:10:00,47.45,47.46,47.37,47.38,76039.0,40.7932,40.8018,40.7244,40.733,76039.0
2019-02-26 10:15:00,47.38,47.4,47.35,47.39,66392.0,40.733,40.7502,40.7072,40.7416,66392.0
2019-02-26 10:20:00,47.4,47.41,47.35,47.36,57899.0,40.7502,40.7588,40.7072,40.7158,57899.0
2019-02-26 10:25:00,47.35,47.36,47.29,47.32,78050.0,40.7072,40.7158,40.6556,40.6814,78050.0
2019-02-26 10:30:00,47.31,47.38,47.3,47.37,57565.0,40.6728,40.733,40.6642,40.7244,57565.0
2019-02-26 10:35:00,47.37,47.4,47.31,47.33,55356.0,40.7244,40.7502,40.6728,40.69,55356.0
2019-02-26 10:40:00,47.33,47.36,47.31,47.35,25766.0,40.69,40.7158,40.6728,40.7072,25766.0
2019-02-26 10:45:00,47.34,47.35,47.31,47.31,57137.0,40.6986,40.7072,40.6728,40.6728,57137.0
2019-02-26 10:50:00,47.31,47.32,47.26,47.28,58955.0,40.6728,40.6814,40.6298,40.647,58955.0
2019-02-26 10:55:00,47.27,47.29,47.19,47.19,64014.0,40.6384,40.6556,40.5697,40.5697,64014.0
2019-02-26 11:00:00,47.19,47.26,47.19,47.25,53139.0,40.5697,40.6298,40.5697,40.6212,53139.0
2019-02-26 11:05:00,47.24,47.27,47.23,47.26,38551.0,40.6127,40.6384,40.6041,40.6298,38551.0
2019-02-26 11:10:00,47.27,47.36,47.26,47.35,70142.0,40.6384,40.7158,40.6298,40.7072,70142.0
2019-02-26 11:15:00,47.35,47.37,47.32,47.35,47322.0,40.7072,40.7244,40.6814,40.7072,47322.0
2019-02-26 11:20:00,47.36,47.36,47.31,47.32,32511.0,40.7158,40.7158,40.6728,40.6814,32511.0
2019-02-26 11:25:00,47.32,47.35,47.3,47.32,45556.0,40.6814,40.7072,40.6642,40.6814,45556.0
2019-02-26 11:30:00,47.32,47.33,47.25,47.26,54078.0,40.6814,40.69,40.6212,40.6298,54078.0
2019-02-26 11:35:00,47.26,47.29,47.24,47.24,79786.0,40.6298,40.6556,40.6127,40.6127,79786.0
2019-02-26 11:40:00,47.24,47.26,47.22,47.26,101486.0,40.6127,40.6298,40.5955,40.6298,101486.0
2019-02-26 11:45:00,47.25,47.27,47.24,47.25,37393.0,40.6212,40.6384,40.6127,40.6212,37393.0
2019-02-26 11:50:00,47.24,47.25,47.22,47.24,44557.0,40.6127,40.6212,40.5955,40.6127,44557.0
2019-02-26 11:55:00,47.24,47.25,47.2,47.22,26932.0,40.6127,40.6212,40.5783,40.5955,26932.0
2019-02-26 12:00:00,47.22,47.24,47.21,47.23,78025.0,40.5955,40.6127,40.5869,40.6041,78025.0
2019-02-26 12:05:00,47.23,47.26,47.22,47.23,58013.0,40.6041,40.6298,40.5955,40.6041,58013.0
2019-02-26 12:10:00,47.23,47.26,47.22,47.25,45225.0,40.6041,40.6298,40.5955,40.6212,45225.0
2019-02-26 12:15:00,47.25,47.3,47.23,47.27,57646.0,40.6212,40.6642,40.6041,40.6384,57646.0
2019-02-26 12:20:00,47.28,47.28,47.25,47.27,44188.0,40.647,40.647,40.6212,40.6384,44188.0
2019-02-26 12:25:00,47.27,47.28,47.25,47.26,25754.0,40.6384,40.647,40.6212,40.6298,25754.0
2019-02-26 12:30:00,47.26,47.27,47.22,47.23,33591.0,40.6298,40.6384,40.5955,40.6041,33591.0
2019-02-26 12:35:00,47.22,47.24,47.22,47.24,23901.0,40.5955,40.6127,40.5955,40.6127,23901.0
2019-02-26 12:40:00,47.24,47.25,47.23,47.24,20936.0,40.6127,40.6212,40.6041,40.6127,20936.0
2019-02-26 12:45:00,47.25,47.25,47.21,47.25,59256.0,40.6212,40.6212,40.5869,40.6212,59256.0
2019-02-26 12:50:00,47.25,47.3,47.23,47.26,41928.0,40.6212,40.6642,40.6041,40.6298,41928.0
2019-02-26 12:55:00,47.25,47.28,47.25,47.27,22611.0,40.6212,40.647,40.6212,40.6384,22611.0
2019-02-26 13:00:00,47.28,47.34,47.27,47.31,43902.0,40.647,40.6986,40.6384,40.6728,43902.0
2019-02-26 13:05:00,47.31,47.32,47.29,47.31,49969.0,40.6728,40.6814,40.6556,40.6728,49969.0
2019-02-26 13:10:00,47.31,47.34,47.3,47.33,18113.0,40.6728,40.6986,40.6642,40.69,18113.0
2019-02-26 13:15:00,47.34,47.38,47.34,47.37,38733.0,40.6986,40.733,40.6986,40.7244,38733.0
2019-02-26 13:20:00,47.37,47.39,47.36,47.38,23577.0,40.7244,40.7416,40.7158,40.733,23577.0
2019-02-26 13:25:00,47.37,47.4,47.37,47.39,125468.0,40.7244,40.7502,40.7244,40.7416,125468.0
2019-02-26 13:30:00,47.39,47.39,47.31,47.35,65496.0,40.7416,40.7416,40.6728,40.7072,65496.0
2019-02-26 13:35:00,47.34,47.36,47.33,47.34,42100.0,40.6986,40.7158,40.69,40.6986,42100.0
2019-02-26 13:40:00,47.35,47.35,47.31,47.33,28145.0,40.7072,40.7072,40.6728,40.69,28145.0
2019-02-26 13:45:00,47.33,47.36,47.32,47.36,25433.0,40.69,40.7158,40.6814,40.7158,25433.0
2019-02-26 13:50:00,47.36,47.38,47.35,47.38,22679.0,40.7158,40.733,40.7072,40.733,22679.0
2019-02-26 13:55:00,47.37,47.37,47.33,47.36,39346.0,40.7244,40.7244,40.69,40.7158,39346.0
2019-02-26 14:00:00,47.36,47.41,47.36,47.38,40760.0,40.7158,40.7588,40.7158,40.733,40760.0
2019-02-26 14:05:00,47.38,47.4,47.37,47.39,38929.0,40.733,40.7502,40.7244,40.7416,38929.0
2019-02-26 14:10:00,47.39,47.39,47.37,47.38,22663.0,40.7416,40.7416,40.7244,40.733,22663.0
2019-02-26 14:15:00,47.39,47.39,47.35,47.38,41870.0,40.7416,40.7416,40.7072,40.733,41870.0
2019-02-26 14:20:00,47.38,47.38,47.33,47.34,36251.0,40.733,40.733,40.69,40.6986,36251.0
2019-02-26 14:25:00,47.35,47.36,47.34,47.36,21698.0,40.7072,40.7158,40.6986,40.7158,21698.0
2019-02-26 14:30:00,47.36,47.37,47.35,47.37,23980.0,40.7158,40.7244,40.7072,40.7244,23980.0
2019-02-26 14:35:00,47.37,47.4,47.36,47.4,34593.0,40.7244,40.7502,40.7158,40.7502,34593.0
2019-02-26 14:40:00,47.4,47.42,47.39,47.41,38142.0,40.7502,40.7674,40.7416,40.7588,38142.0
2019-02-26 14:45:00,47.41,47.44,47.39,47.43,50281.0,40.7588,40.7846,40.7416,40.776,50281.0
2019-02-26 14:50:00,47.43,47.46,47.42,47.46,55528.0,40.776,40.8018,40.7674,40.8018,55528.0
2019-02-26 14:55:00,47.47,47.48,47.46,47.48,28149.0,40.8104,40.819,40.8018,40.819,28149.0
2019-02-26 15:00:00,47.48,47.53,47.48,47.51,57085.0,40.819,40.862,40.819,40.8448,57085.0
2019-02-26 15:05:00,47.52,47.54,47.5,47.53,34774.0,40.8534,40.8706,40.8362,40.862,34774.0
2019-02-26 15:10:00,47.54,47.54,47.5,47.51,32981.0,40.8706,40.8706,40.8362,40.8448,32981.0
2019-02-26 15:15:00,47.5,47.55,47.5,47.53,34308.0,40.8362,40.8792,40.8362,40.862,34308.0
2019-02-26 15:20:00,47.53,47.55,47.52,47.52,35054.0,40.862,40.8792,40.8534,40.8534,35054.0
2019-02-26 15:25:00,47.52,47.53,47.47,47.47,41949.0,40.8534,40.862,40.8104,40.8104,41949.0
2019-02-26 15:30:00,47.48,47.51,47.45,47.46,93605.0,40.819,40.8448,40.7932,40.8018,93605.0
2019-02-26 15:35:00,47.46,47.46,47.4,47.41,56979.0,40.8018,40.8018,40.7502,40.7588,56979.0
2019-02-26 15:40:00,47.41,47.43,47.4,47.4,54656.0,40.7588,40.776,40.7502,40.7502,54656.0
2019-02-26 15:45:00,47.4,47.43,47.39,47.4,108719.0,40.7502,40.776,40.7416,40.7502,108719.0
2019-02-26 15:50:00,47.4,47.43,47.38,47.42,151550.0,40.7502,40.776,40.733,40.7674,151550.0
2019-02-26 15:55:00,47.42,47.48,47.42,47.43,407094.0,40.7674,40.819,40.7674,40.776,407094.0
2019-02-27 09:30:00,47.36,47.38,47.19,47.25,205515.0,40.7158,40.733,40.5697,40.6212,205515.0
2019-02-27 09:35:00,47.25,47.28,47.18,47.27,153920.0,40.6212,40.647,40.5611,40.6384,153920.0
2019-02-27 09:40:00,47.27,47.3,47.23,47.28,50539.0,40.6384,40.6642,40.6041,40.647,50539.0
2019-02-27 09:45:00,47.28,47.3,47.23,47.27,48622.0,40.647,40.6642,40.6041,40.6384,48622.0
2019-02-27 09:50:00,47.27,47.28,47.23,47.28,42634.0,40.6384,40.647,40.6041,40.647,42634.0
2019-02-27 09:55:00,47.27,47.36,47.26,47.36,69375.0,40.6384,40.7158,40.6298,40.7158,69375.0
2019-02-27 10:00:00,47.36,47.38,47.25,47.26,67511.0,40.7158,40.733,40.6212,40.6298,67511.0
2019-02-27 10:05:00,47.26,47.31,47.25,47.29,50373.0,40.6298,40.6728,40.6212,40.6556,50373.0
2019-02-27 10:10:00,47.28,47.29,47.13,47.18,143386.0,40.647,40.6556,40.5181,40.5611,143386.0
2019-02-27 10:15:00,47.17,47.23,47.16,47.19,71447.0,40.5525,40.6041,40.5439,40.5697,71447.0
2019-02-27 10:20:00,47.18,47.19,47.12,47.13,80279.0,40.5611,40.5697,40.5095,40.5181,80279.0
2019-02-27 10:25:00,47.13,47.18,47.06,47.18,199012.0,40.5181,40.5611,40.4579,40.5611,199012.0
2019-02-27 10:30:00,47.18,47.18,47.05,47.05,118567.0,40.5611,40.5611,40.4493,40.4493,118567.0
2019-02-27 10:35:00,47.05,47.09,47.03,47.07,43044.0,40.4493,40.4837,40.4321,40.4665,43044.0
2019-02-27 10:40:00,47.08,47.09,47.03,47.04,59635.0,40.4751,40.4837,40.4321,40.4407,59635.0
2019-02-27 10:45:00,47.03,47.04,46.99,47.03,56202.0,40.4321,40.4407,40.3977,40.4321,56202.0
2019-02-27 10:50:00,47.03,47.06,47.02,47.05,37011.0,40.4321,40.4579,40.4235,40.4493,37011.0
2019-02-27 10:55:00,47.04,47.11,47.04,47.11,42780.0,40.4407,40.5009,40.4407,40.5009,42780.0
2019-02-27 11:00:00,47.11,47.16,47.1,47.16,58917.0,40.5009,40.5439,40.4923,40.5439,58917.0
2019-02-27 11:05:00,47.16,47.17,47.12,47.17,49128.0,40.5439,40.5525,40.5095,40.5525,49128.0
2019-02-27 11:10:00,47.17,47.17,47.12,47.15,27329.0,40.5525,40.5525,40.5095,40.5353,27329.0
2019-02-27 11:15:00,47.14,47.17,47.11,47.17,34127.0,40.5267,40.5525,40.5009,40.5525,34127.0
2019-02-27 11:20:00,47.16,47.17,47.13,47.14,166172.0,40.5439,40.5525,40.5181,40.5267,166172.0
2019-02-27 11:25:00,47.14,47.17,47.13,47.15,406839.0,40.5267,40.5525,40.5181,40.5353,406839.0
2019-02-27 11:30:00,47.16,47.21,47.14,47.18,304697.0,40.5439,40.5869,40.5267,40.5611,304697.0
2019-02-27 11:35:00,47.18,47.2,47.14,47.16,69100.0,40.5611,40.5783,40.5267,40.5439,69100.0
2019-02-27 11:40:00,47.17,47.17,47.11,47.11,46143.0,40.5525,40.5525,40.5009,40.5009,46143.0
2019-02-27 11:45:00,47.11,47.12,47.07,47.1,54484.0,40.5009,40.5095,40.4665,40.4923,54484.0
2019-02-27 11:50:00,47.11,47.12,47.09,47.1,27165.0,40.5009,40.5095,40.4837,40.4923,27165.0
2019-02-27 11:55:00,47.1,47.11,47.09,47.11,29871.0,40.4923,40.5009,40.4837,40.5009,29871.0
2019-02-27 12:00:00,47.1,47.11,47.07,47.1,67004.0,40.4923,40.5009,40.4665,40.4923,67004.0
2019-02-27 12:05:00,47.1,47.11,47.07,47.11,38505.0,40.4923,40.5009,40.4665,40.5009,38505.0
2019-02-27 12:10:00,47.11,47.11,47.07,47.09,88264.0,40.5009,40.5009,40.4665,40.4837,88264.0
2019-02-27 12:15:00,47.09,47.1,47.08,47.1,43702.0,40.4837,40.4923,40.4751,40.4923,43702.0
2019-02-27 12:20:00,47.11,47.13,47.1,47.1,43253.0,40.5009,40.5181,40.4923,40.4923,43253.0
2019-02-27 12:25:00,47.1,47.12,47.09,47.12,75385.0,40.4923,40.5095,40.4837,40.5095,75385.0
2019-02-27 12:30:00,47.11,47.12,47.08,47.09,45664.0,40.5009,40.5095,40.4751,40.4837,45664.0
2019-02-27 12:35:00,47.09,47.11,47.08,47.09,35888.0,40.4837,40.5009,40.4751,40.4837,35888.0
2019-02-27 12:40:00,47.09,47.1,47.06,47.09,47729.0,40.4837,40.4923,40.4579,40.4837,47729.0
2019-02-27 12:45:00,47.09,47.11,47.08,47.11,44784.0,40.4837,40.5009,40.4751,40.5009,44784.0
2019-02-27 12:50:00,47.11,47.12,47.09,47.11,29836.0,40.5009,40.5095,40.4837,40.5009,29836.0
2019-02-27 12:55:00,47.12,47.14,47.11,47.14,45625.0,40.5095,40.5267,40.5009,40.5267,45625.0
2019-02-27 13:00:00,47.14,47.16,47.13,47.15,57178.0,40.5267,40.5439,40.5181,40.5353,57178.0
2019-02-27 13:05:00,47.16,47.18,47.15,47.17,49334.0,40.5439,40.5611,40.5353,40.5525,49334.0
2019-02-27 13:10:00,47.17,47.2,47.17,47.2,41087.0,40.5525,40.5783,40.5525,40.5783,41087.0
2019-02-27 13:15:00,47.2,47.21,47.19,47.2,43006.0,40.5783,40.5869,40.5697,40.5783,43006.0
2019-02-27 13:20:00,47.2,47.2,47.15,47.17,70815.0,40.5783,40.5783,40.5353,40.5525,70815.0
2019-02-27 13:25:00,47.17,47.18,47.16,47.17,23434.0,40.5525,40.5611,40.5439,40.5525,23434.0
2019-02-27 13:30:00,47.16,47.17,47.13,47.15,48499.0,40.5439,40.5525,40.5181,40.5353,48499.0
2019-02-27 13:35:00,47.15,47.15,47.11,47.12,63998.0,40.5353,40.5353,40.5009,40.5095,63998.0
2019-02-27 13:40:00,47.13,47.14,47.12,47.14,17436.0,40.5181,40.5267,40.5095,40.5267,17436.0
2019-02-27 13:45:00,47.14,47.17,47.13,47.16,51229.0,40.5267,40.5525,40.5181,40.5439,51229.0
2019-02-27 13:50:00,47.17,47.18,47.16,47.18,43414.0,40.5525,40.5611,40.5439,40.5611,43414.0
2019-02-27 13:55:00,47.18,47.19,47.17,47.18,37035.0,40.5611,40.5697,40.5525,40.5611,37035.0
2019-02-27 14:00:00,47.17,47.2,47.16,47.19,59773.0,40.5525,40.5783,40.5439,40.5697,59773.0
2019-02-27 14:05:00,47.19,47.19,47.17,47.19,20651.0,40.5697,40.5697,40.5525,40.5697,20651.0
2019-02-27 14:10:00,47.18,47.21,47.18,47.2,58041.0,40.5611,40.5869,40.5611,40.5783,58041.0
2019-02-27 14:15:00,47.2,47.21,47.19,47.21,33420.0,40.5783,40.5869,40.5697,40.5869,33420.0
2019-02-27 14:20:00,47.21,47.22,47.18,47.19,38910.0,40.5869,40.5955,40.5611,40.5697,38910.0
2019-02-27 14:25:00,47.19,47.2,47.17,47.17,28912.0,40.5697,40.5783,40.5525,40.5525,28912.0
2019-02-27 14:30:00,47.18,47.22,47.17,47.2,164872.0,40.5611,40.5955,40.5525,40.5783,164872.0
2019-02-27 14:35:00,47.19,47.21,47.18,47.19,33747.0,40.5697,40.5869,40.5611,40.5697,33747.0
2019-02-27 14:40:00,47.19,47.24,47.19,47.22,56483.0,40.5697,40.6127,40.5697,40.5955,56483.0
2019-02-27 14:45:00,47.23,47.23,47.2,47.21,27677.0,40.6041,40.6041,40.5783,40.5869,27677.0
2019-02-27 14:50:00,47.21,47.22,47.18,47.2,74528.0,40.5869,40.5955,40.5611,40.5783,74528.0
2019-02-27 14:55:00,47.19,47.24,47.19,47.23,31576.0,40.5697,40.6127,40.5697,40.6041,31576.0
2019-02-27 15:00:00,47.23,47.23,47.2,47.2,46713.0,40.6041,40.6041,40.5783,40.5783,46713.0
2019-02-27 15:05:00,47.21,47.21,47.15,47.17,115283.0,40.5869,40.5869,40.5353,40.5525,115283.0
2019-02-27 15:10:00,47.17,47.2,47.15,47.16,62182.0,40.5525,40.5783,40.5353,40.5439,62182.0
2019-02-27 15:15:00,47.15,47.2,47.15,47.18,46803.0,40.5353,40.5783,40.5353,40.5611,46803.0
2019-02-27 15:20:00,47.18,47.18,47.11,47.14,98972.0,40.5611,40.5611,40.5009,40.5267,98972.0
2019-02-27 15:25:00,47.14,47.15,47.11,47.11,40523.0,40.5267,40.5353,40.5009,40.5009,40523.0
2019-02-27 15:30:00,47.11,47.14,47.1,47.12,108377.0,40.5009,40.5267,40.4923,40.5095,108377.0
2019-02-27 15:35:00,47.12,47.15,47.11,47.14,106523.0,40.5095,40.5353,40.5009,40.5267,106523.0
2019-02-27 15:40:00,47.14,47.15,47.12,47.15,66081.0,40.5267,40.5353,40.5095,40.5353,66081.0
2019-02-27 15:45:00,47.15,47.15,47.12,47.14,84926.0,40.5353,40.5353,40.5095,40.5267,84926.0
2019-02-27 15:50:00,47.14,47.15,47.11,47.13,234130.0,40.5267,40.5353,40.5009,40.5181,234130.0
2019-02-27 15:55:00,47.13,47.19,47.1,47.12,640441.0,40.5181,40.5697,40.4923,40.5095,640441.0
2019-02-28 09:30:00,47.09,47.28,47.06,47.23,197804.0,40.4837,40.647,40.4579,40.6041,197804.0
2019-02-28 09:35:00,47.24,47.36,47.24,47.29,138628.0,40.6127,40.7158,40.6127,40.6556,138628.0
2019-02-28 09:40:00,47.29,47.29,47.1,47.12,118082.0,40.6556,40.6556,40.4923,40.5095,118082.0
2019-02-28 09:45:00,47.12,47.13,47.0,47.01,84475.0,40.5095,40.5181,40.4063,40.4149,84475.0
2019-02-28 09:50:00,47.01,47.02,46.98,46.98,79907.0,40.4149,40.4235,40.3891,40.3891,79907.0
2019-02-28 09:55:00,46.99,47.03,46.96,47.03,71186.0,40.3977,40.4321,40.3719,40.4321,71186.0
2019-02-28 10:00:00,47.02,47.11,47.0,47.11,70578.0,40.4235,40.5009,40.4063,40.5009,70578.0
2019-02-28 10:05:00,47.1,47.15,47.08,47.13,52042.0,40.4923,40.5353,40.4751,40.5181,52042.0
2019-02-28 10:10:00,47.12,47.17,47.09,47.17,65169.0,40.5095,40.5525,40.4837,40.5525,65169.0
2019-02-28 10:15:00,47.17,47.2,47.13,47.17,34860.0,40.5525,40.5783,40.5181,40.5525,34860.0
2019-02-28 10:20:00,47.17,47.18,47.13,47.13,32618.0,40.5525,40.5611,40.5181,40.5181,32618.0
2019-02-28 10:25:00,47.14,47.19,47.11,47.17,67208.0,40.5267,40.5697,40.5009,40.5525,67208.0
2019-02-28 10:30:00,47.18,47.19,47.11,47.16,103323.0,40.5611,40.5697,40.5009,40.5439,103323.0
2019-02-28 10:35:00,47.16,47.16,47.13,47.14,51469.0,40.5439,40.5439,40.5181,40.5267,51469.0
2019-02-28 10:40:00,47.14,47.14,47.09,47.14,84955.0,40.5267,40.5267,40.4837,40.5267,84955.0
2019-02-28 10:45:00,47.14,47.18,47.13,47.17,40295.0,40.5267,40.5611,40.5181,40.5525,40295.0
2019-02-28 10:50:00,47.18,47.18,47.13,47.13,77962.0,40.5611,40.5611,40.5181,40.5181,77962.0
2019-02-28 10:55:00,47.13,47.13,47.11,47.11,36422.0,40.5181,40.5181,40.5009,40.5009,36422.0
2019-02-28 11:00:00,47.11,47.13,47.1,47.12,76539.0,40.5009,40.5181,40.4923,40.5095,76539.0
2019-02-28 11:05:00,47.12,47.14,47.08,47.09,44820.0,40.5095,40.5267,40.4751,40.4837,44820.0
2019-02-28 11:10:00,47.08,47.09,47.03,47.06,120284.0,40.4751,40.4837,40.4321,40.4579,120284.0
2019-02-28 11:15:00,47.05,47.09,47.03,47.04,92997.0,40.4493,40.4837,40.4321,40.4407,92997.0
2019-02-28 11:20:00,47.03,47.1,47.03,47.09,83795.0,40.4321,40.4923,40.4321,40.4837,83795.0
2019-02-28 11:25:00,47.09,47.1,47.04,47.06,144791.0,40.4837,40.4923,40.4407,40.4579,144791.0
2019-02-28 11:30:00,47.07,47.12,47.07,47.11,68396.0,40.4665,40.5095,40.4665,40.5009,68396.0
2019-02-28 11:35:00,47.1,47.11,47.07,47.08,52932.0,40.4923,40.5009,40.4665,40.4751,52932.0
2019-02-28 11:40:00,47.07,47.08,47.06,47.07,47458.0,40.4665,40.4751,40.4579,40.4665,47458.0
2019-02-28 11:45:00,47.06,47.09,47.05,47.08,58645.0,40.4579,40.4837,40.4493,40.4751,58645.0
2019-02-28 11:50:00,47.08,47.09,47.06,47.08,68100.0,40.4751,40.4837,40.4579,40.4751,68100.0
2019-02-28 11:55:00,47.08,47.09,47.05,47.07,84866.0,40.4751,40.4837,40.4493,40.4665,84866.0
2019-02-28 12:00:00,47.08,47.11,47.06,47.1,49430.0,40.4751,40.5009,40.4579,40.4923,49430.0
2019-02-28 12:05:00,47.1,47.11,47.07,47.07,92040.0,40.4923,40.5009,40.4665,40.4665,92040.0
2019-02-28 12:10:00,47.08,47.11,47.07,47.11,42701.0,40.4751,40.5009,40.4665,40.5009,42701.0
2019-02-28 12:15:00,47.1,47.15,47.1,47.13,61407.0,40.4923,40.5353,40.4923,40.5181,61407.0
2019-02-28 12:20:00,47.14,47.17,47.13,47.15,42545.0,40.5267,40.5525,40.5181,40.5353,42545.0
2019-02-28 12:25:00,47.15,47.16,47.14,47.15,41430.0,40.5353,40.5439,40.5267,40.5353,41430.0
2019-02-28 12:30:00,47.15,47.16,47.12,47.13,88788.0,40.5353,40.5439,40.5095,40.5181,88788.0
2019-02-28 12:35:00,47.14,47.15,47.13,47.15,32323.0,40.5267,40.5353,40.5181,40.5353,32323.0
2019-02-28 12:40:00,47.15,47.16,47.12,47.16,70909.0,40.5353,40.5439,40.5095,40.5439,70909.0
2019-02-28 12:45:00,47.16,47.17,47.15,47.16,47887.0,40.5439,40.5525,40.5353,40.5439,47887.0
2019-02-28 12:50:00,47.16,47.17,47.15,47.16,66466.0,40.5439,40.5525,40.5353,40.5439,66466.0
2019-02-28 12:55:00,47.16,47.23,47.16,47.21,55669.0,40.5439,40.6041,40.5439,40.5869,55669.0
2019-02-28 13:00:00,47.22,47.23,47.2,47.21,43457.0,40.5955,40.6041,40.5783,40.5869,43457.0
2019-02-28 13:05:00,47.21,47.23,47.2,47.21,30378.0,40.5869,40.6041,40.5783,40.5869,30378.0
2019-02-28 13:10:00,47.21,47.22,47.19,47.2,41484.0,40.5869,40.5955,40.5697,40.5783,41484.0
2019-02-28 13:15:00,47.2,47.21,47.19,47.21,35280.0,40.5783,40.5869,40.5697,40.5869,35280.0
2019-02-28 13:20:00,47.21,47.21,47.17,47.17,50396.0,40.5869,40.5869,40.5525,40.5525,50396.0
2019-02-28 13:25:00,47.17,47.18,47.15,47.17,42333.0,40.5525,40.5611,40.5353,40.5525,42333.0
2019-02-28 13:30:00,47.16,47.18,47.14,47.15,52362.0,40.5439,40.5611,40.5267,40.5353,52362.0
2019-02-28 13:35:00,47.14,47.15,47.13,47.15,55993.0,40.5267,40.5353,40.5181,40.5353,55993.0
2019-02-28 13:40:00,47.15,47.19,47.14,47.18,62464.0,40.5353,40.5697,40.5267,40.5611,62464.0
2019-02-28 13:45:00,47.19,47.19,47.17,47.18,25237.0,40.5697,40.5697,40.5525,40.5611,25237.0
2019-02-28 13:50:00,47.18,47.22,47.17,47.21,30320.0,40.5611,40.5955,40.5525,40.5869,30320.0
2019-02-28 13:55:00,47.22,47.22,47.19,47.21,61199.0,40.5955,40.5955,40.5697,40.5869,61199.0
2019-02-28 14:00:00,47.2,47.22,47.18,47.22,48270.0,40.5783,40.5955,40.5611,40.5955,48270.0
2019-02-28 14:05:00,47.21,47.23,47.21,47.23,15723.0,40.5869,40.6041,40.5869,40.6041,15723.0
2019-02-28 14:10:00,47.23,47.23,47.19,47.2,47315.0,40.6041,40.6041,40.5697,40.5783,47315.0
2019-02-28 14:15:00,47.21,47.23,47.2,47.23,28817.0,40.5869,40.6041,40.5783,40.6041,28817.0
2019-02-28 14:20:00,47.23,47.24,47.22,47.23,38981.0,40.6041,40.6127,40.5955,40.6041,38981.0
2019-02-28 14:25:00,47.23,47.24,47.22,47.23,23402.0,40.6041,40.6127,40.5955,40.6041,23402.0
2019-02-28 14:30:00,47.23,47.24,47.17,47.17,37020.0,40.6041,40.6127,40.5525,40.5525,37020.0
2019-02-28 14:35:00,47.17,47.18,47.16,47.18,33328.0,40.5525,40.5611,40.5439,40.5611,33328.0
2019-02-28 14:40:00,47.17,47.18,47.14,47.15,43985.0,40.5525,40.5611,40.5267,40.5353,43985.0
2019-02-28 14:45:00,47.15,47.15,47.12,47.13,42599.0,40.5353,40.5353,40.5095,40.5181,42599.0
2019-02-28 14:50:00,47.13,47.16,47.12,47.14,68594.0,40.5181,40.5439,40.5095,40.5267,68594.0
2019-02-28 14:55:00,47.14,47.17,47.12,47.14,64193.0,40.5267,40.5525,40.5095,40.5267,64193.0
2019-02-28 15:00:00,47.14,47.15,47.13,47.14,56496.0,40.5267,40.5353,40.5181,40.5267,56496.0
2019-02-28 15:05:00,47.14,47.14,47.11,47.12,79906.0,40.5267,40.5267,40.5009,40.5095,79906.0
2019-02-28 15:10:00,47.12,47.12,47.11,47.12,44666.0,40.5095,40.5095,40.5009,40.5095,44666.0
2019-02-28 15:15:00,47.12,47.14,47.1,47.13,71315.0,40.5095,40.5267,40.4923,40.5181,71315.0
2019-02-28 15:20:00,47.14,47.14,47.12,47.13,53687.0,40.5267,40.5267,40.5095,40.5181,53687.0
2019-02-28 15:25:00,47.13,47.14,47.1,47.14,77334.0,40.5181,40.5267,40.4923,40.5267,77334.0
2019-02-28 15:30:00,47.14,47.17,47.13,47.16,71719.0,40.5267,40.5525,40.5181,40.5439,71719.0
2019-02-28 15:35:00,47.16,47.19,47.15,47.16,104271.0,40.5439,40.5697,40.5353,40.5439,104271.0
2019-02-28 15:40:00,47.17,47.18,47.12,47.13,107731.0,40.5525,40.5611,40.5095,40.5181,107731.0
2019-02-28 15:45:00,47.13,47.13,47.09,47.11,156858.0,40.5181,40.5181,40.4837,40.5009,156858.0
2019-02-28 15:50:00,47.11,47.14,47.1,47.11,198658.0,40.5009,40.5267,40.4923,40.5009,198658.0
2019-02-28 15:55:00,47.1,47.18,47.09,47.16,681261.0,40.4923,40.5611,40.4837,40.5439,681261.0
2019-03-01 09:30:00,47.19,47.27,47.12,47.16,250941.0,40.5697,40.6384,40.5095,40.5439,250941.0
2019-03-01 09:35:00,47.16,47.28,47.16,47.17,94398.0,40.5439,40.647,40.5439,40.5525,94398.0
2019-03-01 09:40:00,47.18,47.21,47.13,47.19,82522.0,40.5611,40.5869,40.5181,40.5697,82522.0
2019-03-01 09:45:00,47.19,47.21,47.18,47.2,110221.0,40.5697,40.5869,40.5611,40.5783,110221.0
2019-03-01 09:50:00,47.21,47.21,47.15,47.16,118597.0,40.5869,40.5869,40.5353,40.5439,118597.0
2019-03-01 09:55:00,47.16,47.21,47.15,47.21,78471.0,40.5439,40.5869,40.5353,40.5869,78471.0
2019-03-01 10:00:00,47.2,47.25,47.16,47.23,99268.0,40.5783,40.6212,40.5439,40.6041,99268.0
2019-03-01 10:05:00,47.24,47.3,47.23,47.29,96717.0,40.6127,40.6642,40.6041,40.6556,96717.0
2019-03-01 10:10:00,47.3,47.34,47.29,47.32,166920.0,40.6642,40.6986,40.6556,40.6814,166920.0
2019-03-01 10:15:00,47.32,47.32,47.28,47.29,109358.0,40.6814,40.6814,40.647,40.6556,109358.0
2019-03-01 10:20:00,47.29,47.3,47.16,47.17,93175.0,40.6556,40.6642,40.5439,40.5525,93175.0
2019-03-01 10:25:00,47.16,47.17,47.11,47.16,106703.0,40.5439,40.5525,40.5009,40.5439,106703.0
2019-03-01 10:30:00,47.16,47.19,47.16,47.19,98470.0,40.5439,40.5697,40.5439,40.5697,98470.0
2019-03-01 10:35:00,47.18,47.2,47.16,47.16,59186.0,40.5611,40.5783,40.5439,40.5439,59186.0
2019-03-01 10:40:00,47.17,47.21,47.14,47.2,140920.0,40.5525,40.5869,40.5267,40.5783,140920.0
2019-03-01 10:45:00,47.2,47.23,47.2,47.23,37961.0,40.5783,40.6041,40.5783,40.6041,37961.0
2019-03-01 10:50:00,47.23,47.27,47.22,47.23,78073.0,40.6041,40.6384,40.5955,40.6041,78073.0
2019-03-01 10:55:00,47.24,47.24,47.2,47.2,52883.0,40.6127,40.6127,40.5783,40.5783,52883.0
2019-03-01 11:00:00,47.2,47.21,47.17,47.18,51880.0,40.5783,40.5869,40.5525,40.5611,51880.0
2019-03-01 11:05:00,47.18,47.18,47.15,47.15,66403.0,40.5611,40.5611,40.5353,40.5353,66403.0
2019-03-01 11:10:00,47.16,47.16,47.12,47.15,67227.0,40.5439,40.5439,40.5095,40.5353,67227.0
2019-03-01 11:15:00,47.15,47.15,47.13,47.13,37331.0,40.5353,40.5353,40.5181,40.5181,37331.0
2019-03-01 11:20:00,47.14,47.15,47.11,47.13,72858.0,40.5267,40.5353,40.5009,40.5181,72858.0
2019-03-01 11:25:00,47.14,47.15,47.1,47.1,61621.0,40.5267,40.5353,40.4923,40.4923,61621.0
2019-03-01 11:30:00,47.11,47.11,47.09,47.1,34890.0,40.5009,40.5009,40.4837,40.4923,34890.0
2019-03-01 11:35:00,47.09,47.12,47.09,47.12,38641.0,40.4837,40.5095,40.4837,40.5095,38641.0
2019-03-01 11:40:00,47.13,47.14,47.09,47.09,77478.0,40.5181,40.5267,40.4837,40.4837,77478.0
2019-03-01 11:45:00,47.09,47.1,47.03,47.04,74465.0,40.4837,40.4923,40.4321,40.4407,74465.0
2019-03-01 11:50:00,47.05,47.06,47.03,47.03,46716.0,40.4493,40.4579,40.4321,40.4321,46716.0
2019-03-01 11:55:00,47.03,47.07,47.03,47.07,38259.0,40.4321,40.4665,40.4321,40.4665,38259.0
2019-03-01 12:00:00,47.08,47.08,47.07,47.08,25877.0,40.4751,40.4751,40.4665,40.4751,25877.0
2019-03-01 12:05:00,47.08,47.1,47.07,47.09,68171.0,40.4751,40.4923,40.4665,40.4837,68171.0
2019-03-01 12:10:00,47.1,47.11,47.08,47.1,75850.0,40.4923,40.5009,40.4751,40.4923,75850.0
2019-03-01 12:15:00,47.11,47.11,47.09,47.09,20405.0,40.5009,40.5009,40.4837,40.4837,20405.0
2019-03-01 12:20:00,47.09,47.16,47.09,47.16,46905.0,40.4837,40.5439,40.4837,40.5439,46905.0
2019-03-01 12:25:00,47.16,47.16,47.14,47.15,52808.0,40.5439,40.5439,40.5267,40.5353,52808.0
2019-03-01 12:30:00,47.15,47.15,47.14,47.15,24665.0,40.5353,40.5353,40.5267,40.5353,24665.0
2019-03-01 12:35:00,47.15,47.19,47.14,47.14,85150.0,40.5353,40.5697,40.5267,40.5267,85150.0
2019-03-01 12:40:00,47.14,47.15,47.1,47.13,73447.0,40.5267,40.5353,40.4923,40.5181,73447.0
2019-03-01 12:45:00,47.12,47.14,47.12,47.14,42805.0,40.5095,40.5267,40.5095,40.5267,42805.0
2019-03-01 12:50:00,47.14,47.17,47.13,47.16,33146.0,40.5267,40.5525,40.5181,40.5439,33146.0
2019-03-01 12:55:00,47.17,47.17,47.13,47.14,44000.0,40.5525,40.5525,40.5181,40.5267,44000.0
2019-03-01 13:00:00,47.14,47.15,47.12,47.14,87965.0,40.5267,40.5353,40.5095,40.5267,87965.0
2019-03-01 13:05:00,47.14,47.19,47.13,47.18,55268.0,40.5267,40.5697,40.5181,40.5611,55268.0
2019-03-01 13:10:00,47.17,47.18,47.16,47.18,16558.0,40.5525,40.5611,40.5439,40.5611,16558.0
2019-03-01 13:15:00,47.18,47.18,47.16,47.16,26557.0,40.5611,40.5611,40.5439,40.5439,26557.0
2019-03-01 13:20:00,47.17,47.17,47.16,47.16,33759.0,40.5525,40.5525,40.5439,40.5439,33759.0
2019-03-01 13:25:00,47.16,47.17,47.13,47.16,76204.0,40.5439,40.5525,40.5181,40.5439,76204.0
2019-03-01 13:30:00,47.16,47.17,47.16,47.16,29779.0,40.5439,40.5525,40.5439,40.5439,29779.0
2019-03-01 13:35:00,47.17,47.17,47.14,47.15,40527.0,40.5525,40.5525,40.5267,40.5353,40527.0
2019-03-01 13:40:00,47.15,47.15,47.13,47.14,72946.0,40.5353,40.5353,40.5181,40.5267,72946.0
2019-03-01 13:45:00,47.15,47.15,47.14,47.14,17557.0,40.5353,40.5353,40.5267,40.5267,17557.0
2019-03-01 13:50:00,47.15,47.15,47.14,47.15,36954.0,40.5353,40.5353,40.5267,40.5353,36954.0
2019-03-01 13:55:00,47.15,47.16,47.14,47.15,132163.0,40.5353,40.5439,40.5267,40.5353,132163.0
2019-03-01 14:00:00,47.15,47.16,47.13,47.14,152611.0,40.5353,40.5439,40.5181,40.5267,152611.0
2019-03-01 14:05:00,47.14,47.16,47.13,47.16,74945.0,40.5267,40.5439,40.5181,40.5439,74945.0
2019-03-01 14:10:00,47.16,47.16,47.13,47.15,83975.0,40.5439,40.5439,40.5181,40.5353,83975.0
2019-03-01 14:15:00,47.15,47.17,47.14,47.16,49035.0,40.5353,40.5525,40.5267,40.5439,49035.0
2019-03-01 14:20:00,47.17,47.21,47.16,47.21,77719.0,40.5525,40.5869,40.5439,40.5869,77719.0
2019-03-01 14:25:00,47.21,47.22,47.2,47.22,50846.0,40.5869,40.5955,40.5783,40.5955,50846.0
2019-03-01 14:30:00,47.22,47.23,47.21,47.22,41661.0,40.5955,40.6041,40.5869,40.5955,41661.0
2019-03-01 14:35:00,47.22,47.24,47.21,47.24,74199.0,40.5955,40.6127,40.5869,40.6127,74199.0
2019-03-01 14:40:00,47.25,47.26,47.24,47.26,34001.0,40.6212,40.6298,40.6127,40.6298,34001.0
2019-03-01 14:45:00,47.26,47.26,47.2,47.21,115127.0,40.6298,40.6298,40.5783,40.5869,115127.0
2019-03-01 14:50:00,47.21,47.22,47.2,47.22,55826.0,40.5869,40.5955,40.5783,40.5955,55826.0
2019-03-01 14:55:00,47.22,47.22,47.19,47.2,58794.0,40.5955,40.5955,40.5697,40.5783,58794.0
2019-03-01 15:00:00,47.21,47.22,47.2,47.21,44360.0,40.5869,40.5955,40.5783,40.5869,44360.0
2019-03-01 15:05:00,47.21,47.22,47.19,47.21,61811.0,40.5869,40.5955,40.5697,40.5869,61811.0
2019-03-01 15:10:00,47.22,47.24,47.21,47.22,69307.0,40.5955,40.6127,40.5869,40.5955,69307.0
2019-03-01 15:15:00,47.22,47.22,47.2,47.2,32244.0,40.5955,40.5955,40.5783,40.5783,32244.0
2019-03-01 15:20:00,47.21,47.21,47.18,47.19,109457.0,40.5869,40.5869,40.5611,40.5697,109457.0
2019-03-01 15:25:00,47.2,47.22,47.19,47.22,80566.0,40.5783,40.5955,40.5697,40.5955,80566.0
2019-03-01 15:30:00,47.22,47.22,47.19,47.2,100512.0,40.5955,40.5955,40.5697,40.5783,100512.0
2019-03-01 15:35:00,47.2,47.24,47.19,47.24,104153.0,40.5783,40.6127,40.5697,40.6127,104153.0
2019-03-01 15:40:00,47.24,47.3,47.23,47.3,125118.0,40.6127,40.6642,40.6041,40.6642,125118.0
2019-03-01 15:45:00,47.3,47.31,47.25,47.27,164849.0,40.6642,40.6728,40.6212,40.6384,164849.0
2019-03-01 15:50:00,47.28,47.3,47.25,47.28,181941.0,40.647,40.6642,40.6212,40.647,181941.0
2019-03-01 15:55:00,47.27,47.28,47.22,47.23,527134.0,40.6384,40.647,40.5955,40.6041,527134.0
2019-03-04 09:30:00,47.35,47.46,47.26,47.34,156663.0,40.7072,40.8018,40.6298,40.6986,156663.0
2019-03-04 09:35:00,47.34,47.34,47.24,47.33,99221.0,40.6986,40.6986,40.6127,40.69,99221.0
2019-03-04 09:40:00,47.32,47.33,47.28,47.29,53574.0,40.6814,40.69,40.647,40.6556,53574.0
2019-03-04 09:45:00,47.3,47.3,47.24,47.26,70013.0,40.6642,40.6642,40.6127,40.6298,70013.0
2019-03-04 09:50:00,47.26,47.28,47.23,47.26,48146.0,40.6298,40.647,40.6041,40.6298,48146.0
2019-03-04 09:55:00,47.27,47.36,47.27,47.35,28936.0,40.6384,40.7158,40.6384,40.7072,28936.0
2019-03-04 10:00:00,47.36,47.39,47.32,47.32,40826.0,40.7158,40.7416,40.6814,40.6814,40826.0
2019-03-04 10:05:00,47.32,47.32,47.23,47.24,90435.0,40.6814,40.6814,40.6041,40.6127,90435.0
2019-03-04 10:10:00,47.25,47.25,47.2,47.23,37820.0,40.6212,40.6212,40.5783,40.6041,37820.0
2019-03-04 10:15:00,47.24,47.25,47.21,47.22,31400.0,40.6127,40.6212,40.5869,40.5955,31400.0
2019-03-04 10:20:00,47.21,47.23,47.2,47.22,34070.0,40.5869,40.6041,40.5783,40.5955,34070.0
2019-03-04 10:25:00,47.22,47.23,47.2,47.2,38545.0,40.5955,40.6041,40.5783,40.5783,38545.0
2019-03-04 10:30:00,47.21,47.22,47.18,47.19,33880.0,40.5869,40.5955,40.5611,40.5697,33880.0
2019-03-04 10:35:00,47.18,47.19,47.12,47.15,64374.0,40.5611,40.5697,40.5095,40.5353,64374.0
2019-03-04 10:40:00,47.14,47.15,47.12,47.13,42056.0,40.5267,40.5353,40.5095,40.5181,42056.0
2019-03-04 10:45:00,47.13,47.13,47.09,47.09,51125.0,40.5181,40.5181,40.4837,40.4837,51125.0
2019-03-04 10:50:00,47.08,47.09,47.03,47.04,49669.0,40.4751,40.4837,40.4321,40.4407,49669.0
2019-03-04 10:55:00,47.04,47.05,47.03,47.04,66384.0,40.4407,40.4493,40.4321,40.4407,66384.0
2019-03-04 11:00:00,47.04,47.04,46.93,46.93,128387.0,40.4407,40.4407,40.3461,40.3461,128387.0
2019-03-04 11:05:00,46.94,47.02,46.93,47.01,85208.0,40.3547,40.4235,40.3461,40.4149,85208.0
2019-03-04 11:10:00,47.01,47.01,46.98,46.98,29100.0,40.4149,40.4149,40.3891,40.3891,29100.0
2019-03-04 11:15:00,46.98,47.02,46.96,46.97,83868.0,40.3891,40.4235,40.3719,40.3805,83868.0
2019-03-04 11:20:00,46.98,46.99,46.92,46.93,49163.0,40.3891,40.3977,40.3375,40.3461,49163.0
2019-03-04 11:25:00,46.93,46.98,46.93,46.96,65050.0,40.3461,40.3891,40.3461,40.3719,65050.0
2019-03-04 11:30:00,46.97,46.99,46.89,46.91,55168.0,40.3805,40.3977,40.3118,40.3289,55168.0
2019-03-04 11:35:00,46.91,46.95,46.87,46.89,45523.0,40.3289,40.3633,40.2946,40.3118,45523.0
2019-03-04 11:40:00,46.88,46.92,46.85,46.86,40560.0,40.3032,40.3375,40.2774,40.286,40560.0
2019-03-04 11:45:00,46.86,46.88,46.84,46.85,41046.0,40.286,40.3032,40.2688,40.2774,41046.0
2019-03-04 11:50:00,46.86,46.87,46.79,46.83,51342.0,40.286,40.2946,40.2258,40.2602,51342.0
2019-03-04 11:55:00,46.83,46.83,46.7,46.71,127001.0,40.2602,40.2602,40.1484,40.157,127001.0
2019-03-04 12:00:00,46.7,46.75,46.66,46.75,190271.0,40.1484,40.1914,40.114,40.1914,190271.0
2019-03-04 12:05:00,46.75,46.75,46.68,46.69,57076.0,40.1914,40.1914,40.1312,40.1398,57076.0
2019-03-04 12:10:00,46.69,46.69,46.59,46.6,101520.0,40.1398,40.1398,40.0538,40.0624,101520.0
2019-03-04 12:15:00,46.61,46.61,46.53,46.56,70363.0,40.071,40.071,40.0023,40.028,70363.0
2019-03-04 12:20:00,46.56,46.64,46.55,46.6,133963.0,40.028,40.0968,40.0195,40.0624,133963.0
2019-03-04 12:25:00,46.6,46.66,46.58,46.65,59507.0,40.0624,40.114,40.0452,40.1054,59507.0
2019-03-04 12:30:00,46.64,46.7,46.62,46.66,43001.0,40.0968,40.1484,40.0796,40.114,43001.0
2019-03-04 12:35:00,46.66,46.67,46.57,46.58,147928.0,40.114,40.1226,40.0366,40.0452,147928.0
2019-03-04 12:40:00,46.58,46.62,46.55,46.59,52319.0,40.0452,40.0796,40.0195,40.0538,52319.0
2019-03-04 12:45:00,46.6,46.61,46.54,46.6,58472.0,40.0624,40.071,40.0109,40.0624,58472.0
2019-03-04 12:50:00,46.59,46.68,46.59,46.66,40567.0,40.0538,40.1312,40.0538,40.114,40567.0
2019-03-04 12:55:00,46.67,46.72,46.63,46.7,51616.0,40.1226,40.1656,40.0882,40.1484,51616.0
2019-03-04 13:00:00,46.69,46.7,46.63,46.64,78764.0,40.1398,40.1484,40.0882,40.0968,78764.0
2019-03-04 13:05:00,46.63,46.68,46.63,46.67,62186.0,40.0882,40.1312,40.0882,40.1226,62186.0
2019-03-04 13:10:00,46.67,46.75,46.66,46.73,125000.0,40.1226,40.1914,40.114,40.1742,125000.0
2019-03-04 13:15:00,46.73,46.82,46.73,46.79,98452.0,40.1742,40.2516,40.1742,40.2258,98452.0
2019-03-04 13:20:00,46.79,46.85,46.78,46.84,38343.0,40.2258,40.2774,40.2172,40.2688,38343.0
2019-03-04 13:25:00,46.84,46.88,46.81,46.88,62341.0,40.2688,40.3032,40.243,40.3032,62341.0
2019-03-04 13:30:00,46.88,46.91,46.87,46.89,59709.0,40.3032,40.3289,40.2946,40.3118,59709.0
2019-03-04 13:35:00,46.88,46.9,46.86,46.87,70019.0,40.3032,40.3204,40.286,40.2946,70019.0
2019-03-04 13:40:00,46.88,46.92,46.86,46.9,220101.0,40.3032,40.3375,40.286,40.3204,220101.0
2019-03-04 13:45:00,46.9,46.9,46.84,46.89,57765.0,40.3204,40.3204,40.2688,40.3118,57765.0
2019-03-04 13:50:00,46.9,46.96,46.89,46.95,56719.0,40.3204,40.3719,40.3118,40.3633,56719.0
2019-03-04 13:55:00,46.96,46.99,46.94,46.97,35569.0,40.3719,40.3977,40.3547,40.3805,35569.0
2019-03-04 14:00:00,46.98,47.0,46.95,46.98,36832.0,40.3891,40.4063,40.3633,40.3891,36832.0
2019-03-04 14:05:00,46.98,47.04,46.98,46.99,28157.0,40.3891,40.4407,40.3891,40.3977,28157.0
2019-03-04 14:10:00,46.99,47.01,46.98,47.01,54886.0,40.3977,40.4149,40.3891,40.4149,54886.0
2019-03-04 14:15:00,47.01,47.05,46.99,47.04,213750.0,40.4149,40.4493,40.3977,40.4407,213750.0
2019-03-04 14:20:00,47.04,47.04,47.0,47.02,84678.0,40.4407,40.4407,40.4063,40.4235,84678.0
2019-03-04 14:25:00,47.01,47.04,47.01,47.02,54572.0,40.4149,40.4407,40.4149,40.4235,54572.0
2019-03-04 14:30:00,47.02,47.04,47.01,47.03,57913.0,40.4235,40.4407,40.4149,40.4321,57913.0
2019-03-04 14:35:00,47.03,47.03,46.99,47.01,116116.0,40.4321,40.4321,40.3977,40.4149,116116.0
2019-03-04 14:40:00,47.01,47.04,46.99,47.03,76381.0,40.4149,40.4407,40.3977,40.4321,76381.0
2019-03-04 14:45:00,47.03,47.05,47.0,47.0,73396.0,40.4321,40.4493,40.4063,40.4063,73396.0
2019-03-04 14:50:00,47.01,47.07,46.97,46.98,193868.0,40.4149,40.4665,40.3805,40.3891,193868.0
2019-03-04 14:55:00,46.98,46.99,46.92,46.94,66661.0,40.3891,40.3977,40.3375,40.3547,66661.0
2019-03-04 15:00:00,46.94,46.95,46.9,46.9,65298.0,40.3547,40.3633,40.3204,40.3204,65298.0
2019-03-04 15:05:00,46.9,46.93,46.88,46.92,74779.0,40.3204,40.3461,40.3032,40.3375,74779.0
2019-03-04 15:10:00,46.91,46.96,46.9,46.91,96506.0,40.3289,40.3719,40.3204,40.3289,96506.0
2019-03-04 15:15:00,46.91,46.97,46.9,46.97,76224.0,40.3289,40.3805,40.3204,40.3805,76224.0
2019-03-04 15:20:00,46.97,47.0,46.96,46.98,53261.0,40.3805,40.4063,40.3719,40.3891,53261.0
2019-03-04 15:25:00,46.98,47.01,46.95,46.98,345451.0,40.3891,40.4149,40.3633,40.3891,345451.0
2019-03-04 15:30:00,46.98,47.01,46.93,46.98,169737.0,40.3891,40.4149,40.3461,40.3891,169737.0
2019-03-04 15:35:00,46.98,47.0,46.94,47.0,166682.0,40.3891,40.4063,40.3547,40.4063,166682.0
2019-03-04 15:40:00,47.0,47.02,46.95,47.02,427264.0,40.4063,40.4235,40.3633,40.4235,427264.0
2019-03-04 15:45:00,47.02,47.03,46.96,46.96,446638.0,40.4235,40.4321,40.3719,40.3719,446638.0
2019-03-04 15:50:00,46.97,47.01,46.93,47.01,315170.0,40.3805,40.4149,40.3461,40.4149,315170.0
2019-03-04 15:55:00,47.01,47.02,46.94,47.02,554642.0,40.4149,40.4235,40.3547,40.4235,554642.0
2019-03-05 09:30:00,47.02,47.15,46.94,47.03,160400.0,40.4235,40.5353,40.3547,40.4321,160400.0
2019-03-05 09:35:00,47.02,47.02,46.9,46.92,118690.0,40.4235,40.4235,40.3204,40.3375,118690.0
2019-03-05 09:40:00,46.91,46.98,46.91,46.93,69582.0,40.3289,40.3891,40.3289,40.3461,69582.0
2019-03-05 09:45:00,46.94,47.06,46.94,47.05,138142.0,40.3547,40.4579,40.3547,40.4493,138142.0
2019-03-05 09:50:00,47.05,47.08,47.04,47.06,79273.0,40.4493,40.4751,40.4407,40.4579,79273.0
2019-03-05 09:55:00,47.06,47.07,46.99,47.0,116346.0,40.4579,40.4665,40.3977,40.4063,116346.0
2019-03-05 10:00:00,47.0,47.04,46.94,46.97,96865.0,40.4063,40.4407,40.3547,40.3805,96865.0
2019-03-05 10:05:00,46.98,46.99,46.93,46.96,50573.0,40.3891,40.3977,40.3461,40.3719,50573.0
2019-03-05 10:10:00,46.96,47.01,46.93,46.98,350222.0,40.3719,40.4149,40.3461,40.3891,350222.0
2019-03-05 10:15:00,46.99,46.99,46.93,46.96,167867.0,40.3977,40.3977,40.3461,40.3719,167867.0
2019-03-05 10:20:00,46.96,46.97,46.91,46.97,88433.0,40.3719,40.3805,40.3289,40.3805,88433.0
2019-03-05 10:25:00,46.96,46.96,46.9,46.92,54271.0,40.3719,40.3719,40.3204,40.3375,54271.0
2019-03-05 10:30:00,46.93,47.01,46.92,46.98,94796.0,40.3461,40.4149,40.3375,40.3891,94796.0
2019-03-05 10:35:00,46.98,46.98,46.94,46.96,58410.0,40.3891,40.3891,40.3547,40.3719,58410.0
2019-03-05 10:40:00,46.96,46.96,46.91,46.93,54300.0,40.3719,40.3719,40.3289,40.3461,54300.0
2019-03-05 10:45:00,46.93,46.95,46.88,46.91,108518.0,40.3461,40.3633,40.3032,40.3289,108518.0
2019-03-05 10:50:00,46.9,46.94,46.89,46.92,71958.0,40.3204,40.3547,40.3118,40.3375,71958.0
2019-03-05 10:55:00,46.92,46.92,46.85,46.86,184195.0,40.3375,40.3375,40.2774,40.286,184195.0
2019-03-05 11:00:00,46.86,46.89,46.83,46.88,76315.0,40.286,40.3118,40.2602,40.3032,76315.0
2019-03-05 11:05:00,46.88,46.9,46.87,46.9,77315.0,40.3032,40.3204,40.2946,40.3204,77315.0
2019-03-05 11:10:00,46.9,46.95,46.89,46.94,53604.0,40.3204,40.3633,40.3118,40.3547,53604.0
2019-03-05 11:15:00,46.94,46.95,46.91,46.95,56403.0,40.3547,40.3633,40.3289,40.3633,56403.0
2019-03-05 11:20:00,46.95,46.95,46.9,46.93,40086.0,40.3633,40.3633,40.3204,40.3461,40086.0
2019-03-05 11:25:00,46.93,46.98,46.92,46.95,43163.0,40.3461,40.3891,40.3375,40.3633,43163.0
2019-03-05 11:30:00,46.94,46.95,46.92,46.93,70841.0,40.3547,40.3633,40.3375,40.3461,70841.0
2019-03-05 11:35:00,46.93,46.98,46.92,46.97,59779.0,40.3461,40.3891,40.3375,40.3805,59779.0
2019-03-05 11:40:00,46.97,46.98,46.95,46.97,77017.0,40.3805,40.3891,40.3633,40.3805,77017.0
2019-03-05 11:45:00,46.97,46.97,46.93,46.94,37154.0,40.3805,40.3805,40.3461,40.3547,37154.0
2019-03-05 11:50:00,46.94,46.95,46.91,46.92,48264.0,40.3547,40.3633,40.3289,40.3375,48264.0
2019-03-05 11:55:00,46.91,46.92,46.89,46.9,46372.0,40.3289,40.3375,40.3118,40.3204,46372.0
2019-03-05 12:00:00,46.9,46.93,46.89,46.93,56780.0,40.3204,40.3461,40.3118,40.3461,56780.0
2019-03-05 12:05:00,46.93,46.94,46.91,46.91,84050.0,40.3461,40.3547,40.3289,40.3289,84050.0
2019-03-05 12:10:00,46.91,46.94,46.89,46.9,33499.0,40.3289,40.3547,40.3118,40.3204,33499.0
2019-03-05 12:15:00,46.9,46.91,46.86,46.86,35259.0,40.3204,40.3289,40.286,40.286,35259.0
2019-03-05 12:20:00,46.87,46.91,46.86,46.88,76059.0,40.2946,40.3289,40.286,40.3032,76059.0
2019-03-05 12:25:00,46.88,46.92,46.87,46.9,31141.0,40.3032,40.3375,40.2946,40.3204,31141.0
2019-03-05 12:30:00,46.9,46.9,46.77,46.83,270974.0,40.3204,40.3204,40.2086,40.2602,270974.0
2019-03-05 12:35:00,46.83,46.84,46.78,46.81,69084.0,40.2602,40.2688,40.2172,40.243,69084.0
2019-03-05 12:40:00,46.81,46.81,46.75,46.79,44857.0,40.243,40.243,40.1914,40.2258,44857.0
2019-03-05 12:45:00,46.79,46.83,46.78,46.82,22197.0,40.2258,40.2602,40.2172,40.2516,22197.0
2019-03-05 12:50:00,46.82,46.83,46.79,46.82,30739.0,40.2516,40.2602,40.2258,40.2516,30739.0
2019-03-05 12:55:00,46.81,46.85,46.81,46.85,33720.0,40.243,40.2774,40.243,40.2774,33720.0
2019-03-05 13:00:00,46.84,46.88,46.83,46.88,46371.0,40.2688,40.3032,40.2602,40.3032,46371.0
2019-03-05 13:05:00,46.88,46.9,46.87,46.89,31022.0,40.3032,40.3204,40.2946,40.3118,31022.0
2019-03-05 13:10:00,46.89,46.92,46.86,46.91,48113.0,40.3118,40.3375,40.286,40.3289,48113.0
2019-03-05 13:15:00,46.91,46.93,46.9,46.9,30249.0,40.3289,40.3461,40.3204,40.3204,30249.0
2019-03-05 13:20:00,46.9,46.9,46.87,46.89,25286.0,40.3204,40.3204,40.2946,40.3118,25286.0
2019-03-05 13:25:00,46.9,46.9,46.85,46.85,46417.0,40.3204,40.3204,40.2774,40.2774,46417.0
2019-03-05 13:30:00,46.86,46.87,46.84,46.84,98943.0,40.286,40.2946,40.2688,40.2688,98943.0
2019-03-05 13:35:00,46.84,46.85,46.82,46.83,44756.0,40.2688,40.2774,40.2516,40.2602,44756.0
2019-03-05 13:40:00,46.83,46.84,46.79,46.82,44478.0,40.2602,40.2688,40.2258,40.2516,44478.0
2019-03-05 13:45:00,46.83,46.83,46.8,46.82,42249.0,40.2602,40.2602,40.2344,40.2516,42249.0
2019-03-05 13:50:00,46.82,46.86,46.81,46.86,49944.0,40.2516,40.286,40.243,40.286,49944.0
2019-03-05 13:55:00,46.87,46.88,46.86,46.88,30463.0,40.2946,40.3032,40.286,40.3032,30463.0
2019-03-05 14:00:00,46.87,46.9,46.86,46.9,37700.0,40.2946,40.3204,40.286,40.3204,37700.0
2019-03-05 14:05:00,46.9,46.93,46.89,46.9,51378.0,40.3204,40.3461,40.3118,40.3204,51378.0
2019-03-05 14:10:00,46.9,46.96,46.89,46.95,33301.0,40.3204,40.3719,40.3118,40.3633,33301.0
2019-03-05 14:15:00,46.94,46.99,46.94,46.98,34636.0,40.3547,40.3977,40.3547,40.3891,34636.0
2019-03-05 14:20:00,46.98,47.04,46.97,46.99,478532.0,40.3891,40.4407,40.3805,40.3977,478532.0
2019-03-05 14:25:00,47.0,47.01,46.99,46.99,57030.0,40.4063,40.4149,40.3977,40.3977,57030.0
2019-03-05 14:30:00,47.0,47.03,46.99,47.0,73816.0,40.4063,40.4321,40.3977,40.4063,73816.0
2019-03-05 14:35:00,46.99,47.01,46.96,46.99,84999.0,40.3977,40.4149,40.3719,40.3977,84999.0
2019-03-05 14:40:00,46.99,47.02,46.98,47.01,92291.0,40.3977,40.4235,40.3891,40.4149,92291.0
2019-03-05 14:45:00,47.01,47.01,46.97,46.97,61307.0,40.4149,40.4149,40.3805,40.3805,61307.0
2019-03-05 14:50:00,46.98,47.04,46.97,47.03,59424.0,40.3891,40.4407,40.3805,40.4321,59424.0
2019-03-05 14:55:00,47.03,47.04,46.99,47.01,54911.0,40.4321,40.4407,40.3977,40.4149,54911.0
2019-03-05 15:00:00,47.01,47.03,46.99,47.01,85284.0,40.4149,40.4321,40.3977,40.4149,85284.0
2019-03-05 15:05:00,47.0,47.01,46.97,46.98,47293.0,40.4063,40.4149,40.3805,40.3891,47293.0
2019-03-05 15:10:00,46.98,47.0,46.91,46.92,121763.0,40.3891,40.4063,40.3289,40.3375,121763.0
2019-03-05 15:15:00,46.93,46.95,46.92,46.93,45214.0,40.3461,40.3633,40.3375,40.3461,45214.0
2019-03-05 15:20:00,46.93,46.95,46.91,46.95,45831.0,40.3461,40.3633,40.3289,40.3633,45831.0
2019-03-05 15:25:00,46.94,46.95,46.91,46.92,46363.0,40.3547,40.3633,40.3289,40.3375,46363.0
2019-03-05 15:30:00,46.93,46.93,46.9,46.91,64839.0,40.3461,40.3461,40.3204,40.3289,64839.0
2019-03-05 15:35:00,46.91,46.94,46.91,46.91,83323.0,40.3289,40.3547,40.3289,40.3289,83323.0
2019-03-05 15:40:00,46.91,46.96,46.91,46.96,65624.0,40.3289,40.3719,40.3289,40.3719,65624.0
2019-03-05 15:45:00,46.96,46.99,46.95,46.97,124014.0,40.3719,40.3977,40.3633,40.3805,124014.0
2019-03-05 15:50:00,46.97,47.0,46.96,47.0,174571.0,40.3805,40.4063,40.3719,40.4063,174571.0
2019-03-05 15:55:00,46.99,47.06,46.89,46.92,947053.0,40.3977,40.4579,40.3118,40.3375,947053.0
2019-03-06 09:30:00,46.86,47.07,46.86,47.02,207951.0,40.286,40.4665,40.286,40.4235,207951.0
2019-03-06 09:35:00,47.04,47.12,47.03,47.08,72167.0,40.4407,40.5095,40.4321,40.4751,72167.0
2019-03-06 09:40:00,47.08,47.08,47.01,47.05,50179.0,40.4751,40.4751,40.4149,40.4493,50179.0
2019-03-06 09:45:00,47.04,47.11,47.03,47.09,35637.0,40.4407,40.5009,40.4321,40.4837,35637.0
2019-03-06 09:50:00,47.1,47.13,47.06,47.12,41331.0,40.4923,40.5181,40.4579,40.5095,41331.0
2019-03-06 09:55:00,47.12,47.12,47.03,47.04,84866.0,40.5095,40.5095,40.4321,40.4407,84866.0
2019-03-06 10:00:00,47.04,47.04,46.95,46.97,70253.0,40.4407,40.4407,40.3633,40.3805,70253.0
2019-03-06 10:05:00,46.97,47.01,46.95,47.01,30094.0,40.3805,40.4149,40.3633,40.4149,30094.0
2019-03-06 10:10:00,47.01,47.01,46.96,46.97,36274.0,40.4149,40.4149,40.3719,40.3805,36274.0
2019-03-06 10:15:00,46.97,46.98,46.93,46.93,39817.0,40.3805,40.3891,40.3461,40.3461,39817.0
2019-03-06 10:20:00,46.93,46.93,46.87,46.9,73362.0,40.3461,40.3461,40.2946,40.3204,73362.0
2019-03-06 10:25:00,46.91,46.94,46.89,46.89,115410.0,40.3289,40.3547,40.3118,40.3118,115410.0
2019-03-06 10:30:00,46.89,46.91,46.88,46.89,38178.0,40.3118,40.3289,40.3032,40.3118,38178.0
2019-03-06 10:35:00,46.89,46.91,46.88,46.9,30622.0,40.3118,40.3289,40.3032,40.3204,30622.0
2019-03-06 10:40:00,46.9,46.9,46.88,46.88,17573.0,40.3204,40.3204,40.3032,40.3032,17573.0
2019-03-06 10:45:00,46.89,46.9,46.87,46.89,33008.0,40.3118,40.3204,40.2946,40.3118,33008.0
2019-03-06 10:50:00,46.88,46.93,46.88,46.92,26936.0,40.3032,40.3461,40.3032,40.3375,26936.0
2019-03-06 10:55:00,46.92,46.95,46.91,46.93,27440.0,40.3375,40.3633,40.3289,40.3461,27440.0
2019-03-06 11:00:00,46.93,46.93,46.9,46.9,35583.0,40.3461,40.3461,40.3204,40.3204,35583.0
2019-03-06 11:05:00,46.91,46.95,46.89,46.93,58435.0,40.3289,40.3633,40.3118,40.3461,58435.0
2019-03-06 11:10:00,46.93,46.96,46.92,46.95,24829.0,40.3461,40.3719,40.3375,40.3633,24829.0
2019-03-06 11:15:00,46.95,46.99,46.93,46.98,45337.0,40.3633,40.3977,40.3461,40.3891,45337.0
2019-03-06 11:20:00,46.98,46.99,46.93,46.94,30382.0,40.3891,40.3977,40.3461,40.3547,30382.0
2019-03-06 11:25:00,46.94,46.96,46.92,46.93,29089.0,40.3547,40.3719,40.3375,40.3461,29089.0
2019-03-06 11:30:00,46.93,46.96,46.91,46.94,35366.0,40.3461,40.3719,40.3289,40.3547,35366.0
2019-03-06 11:35:00,46.93,46.95,46.93,46.94,43097.0,40.3461,40.3633,40.3461,40.3547,43097.0
2019-03-06 11:40:00,46.94,46.96,46.91,46.91,24753.0,40.3547,40.3719,40.3289,40.3289,24753.0
2019-03-06 11:45:00,46.91,46.92,46.88,46.88,32946.0,40.3289,40.3375,40.3032,40.3032,32946.0
2019-03-06 11:50:00,46.89,46.89,46.83,46.86,27553.0,40.3118,40.3118,40.2602,40.286,27553.0
2019-03-06 11:55:00,46.86,46.9,46.85,46.89,42560.0,40.286,40.3204,40.2774,40.3118,42560.0
2019-03-06 12:00:00,46.89,46.98,46.88,46.97,86876.0,40.3118,40.3891,40.3032,40.3805,86876.0
2019-03-06 12:05:00,46.97,47.05,46.97,47.04,45430.0,40.3805,40.4493,40.3805,40.4407,45430.0
2019-03-06 12:10:00,47.04,47.04,46.96,46.97,20278.0,40.4407,40.4407,40.3719,40.3805,20278.0
2019-03-06 12:15:00,46.97,46.98,46.92,46.93,19588.0,40.3805,40.3891,40.3375,40.3461,19588.0
2019-03-06 12:20:00,46.93,46.94,46.89,46.91,57946.0,40.3461,40.3547,40.3118,40.3289,57946.0
2019-03-06 12:25:00,46.91,46.95,46.91,46.93,23674.0,40.3289,40.3633,40.3289,40.3461,23674.0
2019-03-06 12:30:00,46.93,46.95,46.92,46.93,145446.0,40.3461,40.3633,40.3375,40.3461,145446.0
2019-03-06 12:35:00,46.94,46.96,46.9,46.9,52683.0,40.3547,40.3719,40.3204,40.3204,52683.0
2019-03-06 12:40:00,46.9,46.9,46.88,46.89,19986.0,40.3204,40.3204,40.3032,40.3118,19986.0
2019-03-06 12:45:00,46.88,46.9,46.88,46.89,14812.0,40.3032,40.3204,40.3032,40.3118,14812.0
2019-03-06 12:50:00,46.9,46.93,46.89,46.91,19563.0,40.3204,40.3461,40.3118,40.3289,19563.0
2019-03-06 12:55:00,46.91,46.93,46.9,46.92,17886.0,40.3289,40.3461,40.3204,40.3375,17886.0
2019-03-06 13:00:00,46.93,46.93,46.88,46.9,35715.0,40.3461,40.3461,40.3032,40.3204,35715.0
2019-03-06 13:05:00,46.9,46.92,46.87,46.91,37123.0,40.3204,40.3375,40.2946,40.3289,37123.0
2019-03-06 13:10:00,46.91,46.93,46.91,46.92,17989.0,40.3289,40.3461,40.3289,40.3375,17989.0
2019-03-06 13:15:00,46.91,46.96,46.91,46.95,18134.0,40.3289,40.3719,40.3289,40.3633,18134.0
2019-03-06 13:20:00,46.96,46.97,46.93,46.96,23113.0,40.3719,40.3805,40.3461,40.3719,23113.0
2019-03-06 13:25:00,46.97,46.99,46.95,46.96,28908.0,40.3805,40.3977,40.3633,40.3719,28908.0
2019-03-06 13:30:00,46.97,46.98,46.95,46.97,20342.0,40.3805,40.3891,40.3633,40.3805,20342.0
2019-03-06 13:35:00,46.97,47.0,46.94,46.98,51334.0,40.3805,40.4063,40.3547,40.3891,51334.0
2019-03-06 13:40:00,46.98,46.99,46.95,46.98,18926.0,40.3891,40.3977,40.3633,40.3891,18926.0
2019-03-06 13:45:00,46.97,46.98,46.92,46.94,27231.0,40.3805,40.3891,40.3375,40.3547,27231.0
2019-03-06 13:50:00,46.93,46.95,46.92,46.93,57469.0,40.3461,40.3633,40.3375,40.3461,57469.0
2019-03-06 13:55:00,46.93,46.98,46.92,46.98,34118.0,40.3461,40.3891,40.3375,40.3891,34118.0
2019-03-06 14:00:00,46.98,47.0,46.97,47.0,45271.0,40.3891,40.4063,40.3805,40.4063,45271.0
2019-03-06 14:05:00,46.99,46.99,46.98,46.98,16391.0,40.3977,40.3977,40.3891,40.3891,16391.0
2019-03-06 14:10:00,46.99,47.0,46.97,46.98,32674.0,40.3977,40.4063,40.3805,40.3891,32674.0
2019-03-06 14:15:00,46.98,47.0,46.97,46.98,29584.0,40.3891,40.4063,40.3805,40.3891,29584.0
2019-03-06 14:20:00,46.98,47.01,46.97,47.0,53528.0,40.3891,40.4149,40.3805,40.4063,53528.0
2019-03-06 14:25:00,47.0,47.0,46.93,46.94,23061.0,40.4063,40.4063,40.3461,40.3547,23061.0
2019-03-06 14:30:00,46.94,46.95,46.89,46.91,42693.0,40.3547,40.3633,40.3118,40.3289,42693.0
2019-03-06 14:35:00,46.91,46.96,46.9,46.95,54125.0,40.3289,40.3719,40.3204,40.3633,54125.0
2019-03-06 14:40:00,46.94,46.95,46.92,46.93,68591.0,40.3547,40.3633,40.3375,40.3461,68591.0
2019-03-06 14:45:00,46.93,46.94,46.9,46.91,55617.0,40.3461,40.3547,40.3204,40.3289,55617.0
2019-03-06 14:50:00,46.91,46.94,46.89,46.92,68622.0,40.3289,40.3547,40.3118,40.3375,68622.0
2019-03-06 14:55:00,46.92,46.95,46.91,46.92,36791.0,40.3375,40.3633,40.3289,40.3375,36791.0
2019-03-06 15:00:00,46.92,46.93,46.91,46.91,41139.0,40.3375,40.3461,40.3289,40.3289,41139.0
2019-03-06 15:05:00,46.91,46.92,46.89,46.91,43305.0,40.3289,40.3375,40.3118,40.3289,43305.0
2019-03-06 15:10:00,46.91,46.91,46.86,46.86,30134.0,40.3289,40.3289,40.286,40.286,30134.0
2019-03-06 15:15:00,46.87,46.87,46.83,46.84,70382.0,40.2946,40.2946,40.2602,40.2688,70382.0
2019-03-06 15:20:00,46.84,46.87,46.84,46.84,56022.0,40.2688,40.2946,40.2688,40.2688,56022.0
2019-03-06 15:25:00,46.84,46.86,46.82,46.86,64695.0,40.2688,40.286,40.2516,40.286,64695.0
2019-03-06 15:30:00,46.86,46.94,46.85,46.94,70977.0,40.286,40.3547,40.2774,40.3547,70977.0
2019-03-06 15:35:00,46.95,47.01,46.94,47.0,83613.0,40.3633,40.4149,40.3547,40.4063,83613.0
2019-03-06 15:40:00,47.0,47.01,46.98,47.0,120613.0,40.4063,40.4149,40.3891,40.4063,120613.0
2019-03-06 15:45:00,47.0,47.01,46.95,46.99,102567.0,40.4063,40.4149,40.3633,40.3977,102567.0
2019-03-06 15:50:00,46.99,47.01,46.96,46.97,233221.0,40.3977,40.4149,40.3719,40.3805,233221.0
2019-03-06 15:55:00,46.97,47.0,46.94,46.97,259799.0,40.3805,40.4063,40.3547,40.3805,259799.0
2019-03-07 09:30:00,46.96,47.08,46.88,47.05,169960.0,40.3719,40.4751,40.3032,40.4493,169960.0
2019-03-07 09:35:00,47.05,47.17,47.0,47.16,140781.0,40.4493,40.5525,40.4063,40.5439,140781.0
2019-03-07 09:40:00,47.16,47.23,47.06,47.06,114159.0,40.5439,40.6041,40.4579,40.4579,114159.0
2019-03-07 09:45:00,47.06,47.07,46.97,47.01,132971.0,40.4579,40.4665,40.3805,40.4149,132971.0
2019-03-07 09:50:00,47.01,47.01,46.9,46.97,74112.0,40.4149,40.4149,40.3204,40.3805,74112.0
2019-03-07 09:55:00,46.97,46.99,46.94,46.98,36910.0,40.3805,40.3977,40.3547,40.3891,36910.0
2019-03-07 10:00:00,46.98,47.0,46.87,46.9,76746.0,40.3891,40.4063,40.2946,40.3204,76746.0
2019-03-07 10:05:00,46.89,46.91,46.85,46.86,92834.0,40.3118,40.3289,40.2774,40.286,92834.0
2019-03-07 10:10:00,46.85,46.89,46.84,46.87,75876.0,40.2774,40.3118,40.2688,40.2946,75876.0
2019-03-07 10:15:00,46.87,46.9,46.84,46.86,72880.0,40.2946,40.3204,40.2688,40.286,72880.0
2019-03-07 10:20:00,46.85,46.91,46.83,46.9,37749.0,40.2774,40.3289,40.2602,40.3204,37749.0
2019-03-07 10:25:00,46.91,46.93,46.9,46.92,41487.0,40.3289,40.3461,40.3204,40.3375,41487.0
2019-03-07 10:30:00,46.91,46.94,46.87,46.87,43077.0,40.3289,40.3547,40.2946,40.2946,43077.0
2019-03-07 10:35:00,46.87,46.9,46.83,46.86,34055.0,40.2946,40.3204,40.2602,40.286,34055.0
2019-03-07 10:40:00,46.86,46.88,46.82,46.85,52604.0,40.286,40.3032,40.2516,40.2774,52604.0
2019-03-07 10:45:00,46.86,46.9,46.85,46.89,36258.0,40.286,40.3204,40.2774,40.3118,36258.0
2019-03-07 10:50:00,46.89,46.89,46.82,46.86,38306.0,40.3118,40.3118,40.2516,40.286,38306.0
2019-03-07 10:55:00,46.87,46.93,46.87,46.91,54480.0,40.2946,40.3461,40.2946,40.3289,54480.0
2019-03-07 11:00:00,46.91,46.94,46.87,46.88,69170.0,40.3289,40.3547,40.2946,40.3032,69170.0
2019-03-07 11:05:00,46.88,46.91,46.86,46.91,39126.0,40.3032,40.3289,40.286,40.3289,39126.0
2019-03-07 11:10:00,46.91,46.97,46.91,46.96,50637.0,40.3289,40.3805,40.3289,40.3719,50637.0
2019-03-07 11:15:00,46.95,46.96,46.9,46.93,64344.0,40.3633,40.3719,40.3204,40.3461,64344.0
2019-03-07 11:20:00,46.92,46.93,46.88,46.9,30091.0,40.3375,40.3461,40.3032,40.3204,30091.0
2019-03-07 11:25:00,46.91,46.94,46.9,46.93,42260.0,40.3289,40.3547,40.3204,40.3461,42260.0
2019-03-07 11:30:00,46.93,46.96,46.92,46.96,88653.0,40.3461,40.3719,40.3375,40.3719,88653.0
2019-03-07 11:35:00,46.96,46.99,46.95,46.97,25631.0,40.3719,40.3977,40.3633,40.3805,25631.0
2019-03-07 11:40:00,46.98,47.0,46.96,46.99,18299.0,40.3891,40.4063,40.3719,40.3977,18299.0
2019-03-07 11:45:00,47.0,47.0,46.96,46.96,26878.0,40.4063,40.4063,40.3719,40.3719,26878.0
2019-03-07 11:50:00,46.97,47.0,46.96,46.98,55857.0,40.3805,40.4063,40.3719,40.3891,55857.0
2019-03-07 11:55:00,46.98,47.03,46.97,47.03,71749.0,40.3891,40.4321,40.3805,40.4321,71749.0
2019-03-07 12:00:00,47.02,47.03,46.96,46.99,42354.0,40.4235,40.4321,40.3719,40.3977,42354.0
2019-03-07 12:05:00,46.98,46.99,46.96,46.98,44078.0,40.3891,40.3977,40.3719,40.3891,44078.0
2019-03-07 12:10:00,46.99,47.03,46.97,47.01,60607.0,40.3977,40.4321,40.3805,40.4149,60607.0
2019-03-07 12:15:00,47.01,47.03,46.99,47.01,39595.0,40.4149,40.4321,40.3977,40.4149,39595.0
2019-03-07 12:20:00,47.01,47.03,46.99,47.01,34263.0,40.4149,40.4321,40.3977,40.4149,34263.0
2019-03-07 12:25:00,47.02,47.03,46.98,47.02,25217.0,40.4235,40.4321,40.3891,40.4235,25217.0
2019-03-07 12:30:00,47.01,47.05,46.97,47.03,113065.0,40.4149,40.4493,40.3805,40.4321,113065.0
2019-03-07 12:35:00,47.02,47.08,47.01,47.05,169203.0,40.4235,40.4751,40.4149,40.4493,169203.0
2019-03-07 12:40:00,47.05,47.06,47.01,47.03,110418.0,40.4493,40.4579,40.4149,40.4321,110418.0
2019-03-07 12:45:00,47.03,47.06,47.01,47.01,28886.0,40.4321,40.4579,40.4149,40.4149,28886.0
2019-03-07 12:50:00,47.02,47.06,47.01,47.06,47841.0,40.4235,40.4579,40.4149,40.4579,47841.0
2019-03-07 12:55:00,47.06,47.08,47.03,47.07,152975.0,40.4579,40.4751,40.4321,40.4665,152975.0
2019-03-07 13:00:00,47.07,47.08,47.06,47.06,27222.0,40.4665,40.4751,40.4579,40.4579,27222.0
2019-03-07 13:05:00,47.07,47.07,47.04,47.04,33278.0,40.4665,40.4665,40.4407,40.4407,33278.0
2019-03-07 13:10:00,47.05,47.06,47.04,47.05,24384.0,40.4493,40.4579,40.4407,40.4493,24384.0
2019-03-07 13:15:00,47.06,47.06,47.0,47.01,51649.0,40.4579,40.4579,40.4063,40.4149,51649.0
2019-03-07 13:20:00,47.0,47.02,46.98,46.99,28059.0,40.4063,40.4235,40.3891,40.3977,28059.0
2019-03-07 13:25:00,46.98,47.0,46.97,46.99,27248.0,40.3891,40.4063,40.3805,40.3977,27248.0
2019-03-07 13:30:00,46.98,46.99,46.94,46.95,34399.0,40.3891,40.3977,40.3547,40.3633,34399.0
2019-03-07 13:35:00,46.95,46.96,46.93,46.94,25755.0,40.3633,40.3719,40.3461,40.3547,25755.0
2019-03-07 13:40:00,46.95,46.98,46.94,46.97,20160.0,40.3633,40.3891,40.3547,40.3805,20160.0
2019-03-07 13:45:00,46.97,47.0,46.96,47.0,17063.0,40.3805,40.4063,40.3719,40.4063,17063.0
2019-03-07 13:50:00,47.0,47.01,46.96,46.96,41243.0,40.4063,40.4149,40.3719,40.3719,41243.0
2019-03-07 13:55:00,46.96,46.97,46.94,46.95,33205.0,40.3719,40.3805,40.3547,40.3633,33205.0
2019-03-07 14:00:00,46.95,46.97,46.92,46.93,30408.0,40.3633,40.3805,40.3375,40.3461,30408.0
2019-03-07 14:05:00,46.93,46.94,46.89,46.91,32565.0,40.3461,40.3547,40.3118,40.3289,32565.0
2019-03-07 14:10:00,46.91,46.92,46.9,46.91,58818.0,40.3289,40.3375,40.3204,40.3289,58818.0
2019-03-07 14:15:00,46.9,46.91,46.88,46.91,55118.0,40.3204,40.3289,40.3032,40.3289,55118.0
2019-03-07 14:20:00,46.91,46.93,46.9,46.9,20661.0,40.3289,40.3461,40.3204,40.3204,20661.0
2019-03-07 14:25:00,46.9,46.9,46.88,46.9,20199.0,40.3204,40.3204,40.3032,40.3204,20199.0
2019-03-07 14:30:00,46.91,46.92,46.86,46.87,33344.0,40.3289,40.3375,40.286,40.2946,33344.0
2019-03-07 14:35:00,46.88,46.88,46.85,46.87,35138.0,40.3032,40.3032,40.2774,40.2946,35138.0
2019-03-07 14:40:00,46.88,46.9,46.87,46.89,41833.0,40.3032,40.3204,40.2946,40.3118,41833.0
2019-03-07 14:45:00,46.89,46.9,46.79,46.81,66021.0,40.3118,40.3204,40.2258,40.243,66021.0
2019-03-07 14:50:00,46.81,46.83,46.76,46.82,66618.0,40.243,40.2602,40.2,40.2516,66618.0
2019-03-07 14:55:00,46.82,46.85,46.81,46.85,35873.0,40.2516,40.2774,40.243,40.2774,35873.0
2019-03-07 15:00:00,46.85,46.86,46.77,46.8,53729.0,40.2774,40.286,40.2086,40.2344,53729.0
2019-03-07 15:05:00,46.8,46.81,46.77,46.79,39387.0,40.2344,40.243,40.2086,40.2258,39387.0
2019-03-07 15:10:00,46.8,46.83,46.78,46.82,58083.0,40.2344,40.2602,40.2172,40.2516,58083.0
2019-03-07 15:15:00,46.82,46.87,46.8,46.87,50328.0,40.2516,40.2946,40.2344,40.2946,50328.0
2019-03-07 15:20:00,46.87,46.9,46.86,46.89,59871.0,40.2946,40.3204,40.286,40.3118,59871.0
2019-03-07 15:25:00,46.89,46.9,46.81,46.82,105949.0,40.3118,40.3204,40.243,40.2516,105949.0
2019-03-07 15:30:00,46.82,46.83,46.76,46.77,93427.0,40.2516,40.2602,40.2,40.2086,93427.0
2019-03-07 15:35:00,46.76,46.83,46.76,46.83,66305.0,40.2,40.2602,40.2,40.2602,66305.0
2019-03-07 15:40:00,46.84,46.84,46.78,46.81,146015.0,40.2688,40.2688,40.2172,40.243,146015.0
2019-03-07 15:45:00,46.8,46.86,46.79,46.82,131620.0,40.2344,40.286,40.2258,40.2516,131620.0
2019-03-07 15:50:00,46.83,46.83,46.75,46.8,137754.0,40.2602,40.2602,40.1914,40.2344,137754.0
2019-03-07 15:55:00,46.8,46.87,46.79,46.81,386343.0,40.2344,40.2946,40.2258,40.243,386343.0
2019-03-08 09:30:00,46.58,46.85,46.49,46.75,247050.0,40.0452,40.2774,39.9679,40.1914,247050.0
2019-03-08 09:35:00,46.76,46.9,46.75,46.88,139842.0,40.2,40.3204,40.1914,40.3032,139842.0
2019-03-08 09:40:00,46.88,46.88,46.76,46.8,108558.0,40.3032,40.3032,40.2,40.2344,108558.0
2019-03-08 09:45:00,46.8,46.85,46.78,46.81,38471.0,40.2344,40.2774,40.2172,40.243,38471.0
2019-03-08 09:50:00,46.8,46.84,46.72,46.75,56793.0,40.2344,40.2688,40.1656,40.1914,56793.0
2019-03-08 09:55:00,46.76,46.76,46.7,46.73,44260.0,40.2,40.2,40.1484,40.1742,44260.0
2019-03-08 10:00:00,46.74,46.74,46.62,46.63,107828.0,40.1828,40.1828,40.0796,40.0882,107828.0
2019-03-08 10:05:00,46.63,46.63,46.56,46.61,71341.0,40.0882,40.0882,40.028,40.071,71341.0
2019-03-08 10:10:00,46.6,46.64,46.55,46.57,81620.0,40.0624,40.0968,40.0195,40.0366,81620.0
2019-03-08 10:15:00,46.57,46.57,46.5,46.53,61010.0,40.0366,40.0366,39.9765,40.0023,61010.0
2019-03-08 10:20:00,46.52,46.59,46.51,46.53,40366.0,39.9937,40.0538,39.9851,40.0023,40366.0
2019-03-08 10:25:00,46.52,46.59,46.52,46.56,44620.0,39.9937,40.0538,39.9937,40.028,44620.0
2019-03-08 10:30:00,46.57,46.6,46.52,46.52,38497.0,40.0366,40.0624,39.9937,39.9937,38497.0
2019-03-08 10:35:00,46.52,46.56,46.5,46.5,58205.0,39.9937,40.028,39.9765,39.9765,58205.0
2019-03-08 10:40:00,46.5,46.63,46.48,46.62,43883.0,39.9765,40.0882,39.9593,40.0796,43883.0
2019-03-08 10:45:00,46.62,46.68,46.62,46.68,31348.0,40.0796,40.1312,40.0796,40.1312,31348.0
2019-03-08 10:50:00,46.68,46.68,46.61,46.64,24754.0,40.1312,40.1312,40.071,40.0968,24754.0
2019-03-08 10:55:00,46.64,46.68,46.61,46.62,33632.0,40.0968,40.1312,40.071,40.0796,33632.0
2019-03-08 11:00:00,46.61,46.66,46.6,46.64,46160.0,40.071,40.114,40.0624,40.0968,46160.0
2019-03-08 11:05:00,46.63,46.66,46.58,46.59,68502.0,40.0882,40.114,40.0452,40.0538,68502.0
2019-03-08 11:10:00,46.6,46.65,46.58,46.63,32209.0,40.0624,40.1054,40.0452,40.0882,32209.0
2019-03-08 11:15:00,46.63,46.65,46.61,46.61,36139.0,40.0882,40.1054,40.071,40.071,36139.0
2019-03-08 11:20:00,46.62,46.63,46.61,46.62,27437.0,40.0796,40.0882,40.071,40.0796,27437.0
2019-03-08 11:25:00,46.62,46.67,46.61,46.63,69700.0,40.0796,40.1226,40.071,40.0882,69700.0
2019-03-08 11:30:00,46.63,46.65,46.59,46.59,33863.0,40.0882,40.1054,40.0538,40.0538,33863.0
2019-03-08 11:35:00,46.6,46.61,46.58,46.59,21594.0,40.0624,40.071,40.0452,40.0538,21594.0
2019-03-08 11:40:00,46.59,46.63,46.58,46.61,33957.0,40.0538,40.0882,40.0452,40.071,33957.0
2019-03-08 11:45:00,46.61,46.66,46.61,46.64,214370.0,40.071,40.114,40.071,40.0968,214370.0
2019-03-08 11:50:00,46.64,46.7,46.63,46.66,47248.0,40.0968,40.1484,40.0882,40.114,47248.0
2019-03-08 11:55:00,46.66,46.67,46.6,46.6,47178.0,40.114,40.1226,40.0624,40.0624,47178.0
2019-03-08 12:00:00,46.61,46.62,46.59,46.6,20381.0,40.071,40.0796,40.0538,40.0624,20381.0
2019-03-08 12:05:00,46.6,46.61,46.58,46.59,16125.0,40.0624,40.071,40.0452,40.0538,16125.0
2019-03-08 12:10:00,46.6,46.62,46.59,46.62,14362.0,40.0624,40.0796,40.0538,40.0796,14362.0
2019-03-08 12:15:00,46.62,46.62,46.6,46.6,17261.0,40.0796,40.0796,40.0624,40.0624,17261.0
2019-03-08 12:20:00,46.6,46.62,46.55,46.56,30542.0,40.0624,40.0796,40.0195,40.028,30542.0
2019-03-08 12:25:00,46.56,46.59,46.55,46.58,21733.0,40.028,40.0538,40.0195,40.0452,21733.0
2019-03-08 12:30:00,46.59,46.59,46.55,46.55,24062.0,40.0538,40.0538,40.0195,40.0195,24062.0
2019-03-08 12:35:00,46.56,46.56,46.52,46.52,20489.0,40.028,40.028,39.9937,39.9937,20489.0
2019-03-08 12:40:00,46.52,46.55,46.51,46.52,28929.0,39.9937,40.0195,39.9851,39.9937,28929.0
2019-03-08 12:45:00,46.51,46.54,46.5,46.51,19321.0,39.9851,40.0109,39.9765,39.9851,19321.0
2019-03-08 12:50:00,46.51,46.51,46.46,46.46,28760.0,39.9851,39.9851,39.9421,39.9421,28760.0
2019-03-08 12:55:00,46.46,46.47,46.43,46.43,52568.0,39.9421,39.9507,39.9163,39.9163,52568.0
2019-03-08 13:00:00,46.43,46.45,46.41,46.45,31055.0,39.9163,39.9335,39.8991,39.9335,31055.0
2019-03-08 13:05:00,46.44,46.45,46.39,46.39,39220.0,39.9249,39.9335,39.8819,39.8819,39220.0
2019-03-08 13:10:00,46.39,46.41,46.39,46.4,46182.0,39.8819,39.8991,39.8819,39.8905,46182.0
2019-03-08 13:15:00,46.39,46.41,46.37,46.41,43388.0,39.8819,39.8991,39.8647,39.8991,43388.0
2019-03-08 13:20:00,46.4,46.41,46.38,46.4,16620.0,39.8905,39.8991,39.8733,39.8905,16620.0
2019-03-08 13:25:00,46.4,46.41,46.39,46.4,42782.0,39.8905,39.8991,39.8819,39.8905,42782.0
2019-03-08 13:30:00,46.39,46.41,46.37,46.41,43662.0,39.8819,39.8991,39.8647,39.8991,43662.0
2019-03-08 13:35:00,46.4,46.43,46.4,46.43,43589.0,39.8905,39.9163,39.8905,39.9163,43589.0
2019-03-08 13:40:00,46.43,46.44,46.41,46.41,53982.0,39.9163,39.9249,39.8991,39.8991,53982.0
2019-03-08 13:45:00,46.41,46.46,46.41,46.46,65620.0,39.8991,39.9421,39.8991,39.9421,65620.0
2019-03-08 13:50:00,46.46,46.48,46.43,46.47,59781.0,39.9421,39.9593,39.9163,39.9507,59781.0
2019-03-08 13:55:00,46.47,46.48,46.46,46.48,19318.0,39.9507,39.9593,39.9421,39.9593,19318.0
2019-03-08 14:00:00,46.48,46.49,46.43,46.43,28117.0,39.9593,39.9679,39.9163,39.9163,28117.0
2019-03-08 14:05:00,46.43,46.45,46.43,46.44,37794.0,39.9163,39.9335,39.9163,39.9249,37794.0
2019-03-08 14:10:00,46.44,46.44,46.39,46.39,39521.0,39.9249,39.9249,39.8819,39.8819,39521.0
2019-03-08 14:15:00,46.4,46.43,46.38,46.41,42888.0,39.8905,39.9163,39.8733,39.8991,42888.0
2019-03-08 14:20:00,46.41,46.43,46.41,46.43,20102.0,39.8991,39.9163,39.8991,39.9163,20102.0
2019-03-08 14:25:00,46.42,46.45,46.42,46.45,29802.0,39.9077,39.9335,39.9077,39.9335,29802.0
2019-03-08 14:30:00,46.45,46.51,46.44,46.46,63623.0,39.9335,39.9851,39.9249,39.9421,63623.0
2019-03-08 14:35:00,46.47,46.47,46.4,46.41,119425.0,39.9507,39.9507,39.8905,39.8991,119425.0
2019-03-08 14:40:00,46.4,46.46,46.4,46.45,58262.0,39.8905,39.9421,39.8905,39.9335,58262.0
2019-03-08 14:45:00,46.46,46.47,46.45,46.46,71757.0,39.9421,39.9507,39.9335,39.9421,71757.0
2019-03-08 14:50:00,46.47,46.52,46.46,46.5,96253.0,39.9507,39.9937,39.9421,39.9765,96253.0
2019-03-08 14:55:00,46.5,46.5,46.47,46.47,35772.0,39.9765,39.9765,39.9507,39.9507,35772.0
2019-03-08 15:00:00,46.47,46.48,46.43,46.44,89958.0,39.9507,39.9593,39.9163,39.9249,89958.0
2019-03-08 15:05:00,46.43,46.46,46.4,46.44,140496.0,39.9163,39.9421,39.8905,39.9249,140496.0
2019-03-08 15:10:00,46.44,46.44,46.39,46.43,84951.0,39.9249,39.9249,39.8819,39.9163,84951.0
2019-03-08 15:15:00,46.43,46.43,46.39,46.4,43392.0,39.9163,39.9163,39.8819,39.8905,43392.0
2019-03-08 15:20:00,46.41,46.43,46.4,46.4,76533.0,39.8991,39.9163,39.8905,39.8905,76533.0
2019-03-08 15:25:00,46.4,46.41,46.39,46.4,101375.0,39.8905,39.8991,39.8819,39.8905,101375.0
2019-03-08 15:30:00,46.39,46.45,46.38,46.44,131473.0,39.8819,39.9335,39.8733,39.9249,131473.0
2019-03-08 15:35:00,46.43,46.44,46.38,46.41,110863.0,39.9163,39.9249,39.8733,39.8991,110863.0
2019-03-08 15:40:00,46.41,46.47,46.4,46.47,120790.0,39.8991,39.9507,39.8905,39.9507,120790.0
2019-03-08 15:45:00,46.47,46.53,46.45,46.5,215971.0,39.9507,40.0023,39.9335,39.9765,215971.0
2019-03-08 15:50:00,46.5,46.53,46.49,46.53,366080.0,39.9765,40.0023,39.9679,40.0023,366080.0
2019-03-08 15:55:00,46.52,46.61,46.52,46.58,509963.0,39.9937,40.071,39.9937,40.0452,509963.0
2019-03-11 09:30:00,46.61,46.76,46.53,46.7,159505.0,40.071,40.2,40.0023,40.1484,159505.0
2019-03-11 09:35:00,46.69,46.71,46.55,46.6,99370.0,40.1398,40.157,40.0195,40.0624,99370.0
2019-03-11 09:40:00,46.59,46.63,46.52,46.62,104608.0,40.0538,40.0882,39.9937,40.0796,104608.0
2019-03-11 09:45:00,46.61,46.68,46.59,46.65,69614.0,40.071,40.1312,40.0538,40.1054,69614.0
2019-03-11 09:50:00,46.66,46.68,46.62,46.66,86996.0,40.114,40.1312,40.0796,40.114,86996.0
2019-03-11 09:55:00,46.66,46.68,46.62,46.65,46164.0,40.114,40.1312,40.0796,40.1054,46164.0
2019-03-11 10:00:00,46.65,46.7,46.65,46.67,46827.0,40.1054,40.1484,40.1054,40.1226,46827.0
2019-03-11 10:05:00,46.66,46.67,46.6,46.61,60286.0,40.114,40.1226,40.0624,40.071,60286.0
2019-03-11 10:10:00,46.61,46.62,46.57,46.58,56271.0,40.071,40.0796,40.0366,40.0452,56271.0
2019-03-11 10:15:00,46.59,46.64,46.57,46.62,38230.0,40.0538,40.0968,40.0366,40.0796,38230.0
2019-03-11 10:20:00,46.62,46.68,46.62,46.63,53296.0,40.0796,40.1312,40.0796,40.0882,53296.0
2019-03-11 10:25:00,46.64,46.7,46.64,46.69,55284.0,40.0968,40.1484,40.0968,40.1398,55284.0
2019-03-11 10:30:00,46.69,46.81,46.67,46.79,153395.0,40.1398,40.243,40.1226,40.2258,153395.0
2019-03-11 10:35:00,46.79,46.83,46.77,46.82,37541.0,40.2258,40.2602,40.2086,40.2516,37541.0
2019-03-11 10:40:00,46.82,46.85,46.81,46.84,43992.0,40.2516,40.2774,40.243,40.2688,43992.0
2019-03-11 10:45:00,46.84,46.85,46.8,46.82,47035.0,40.2688,40.2774,40.2344,40.2516,47035.0
2019-03-11 10:50:00,46.82,46.92,46.82,46.89,114278.0,40.2516,40.3375,40.2516,40.3118,114278.0
2019-03-11 10:55:00,46.89,46.9,46.86,46.86,29384.0,40.3118,40.3204,40.286,40.286,29384.0
2019-03-11 11:00:00,46.86,46.92,46.83,46.88,83249.0,40.286,40.3375,40.2602,40.3032,83249.0
2019-03-11 11:05:00,46.89,46.95,46.88,46.94,40448.0,40.3118,40.3633,40.3032,40.3547,40448.0
2019-03-11 11:10:00,46.94,46.97,46.93,46.96,62120.0,40.3547,40.3805,40.3461,40.3719,62120.0
2019-03-11 11:15:00,46.95,46.96,46.87,46.89,67700.0,40.3633,40.3719,40.2946,40.3118,67700.0
2019-03-11 11:20:00,46.88,46.91,46.85,46.86,45448.0,40.3032,40.3289,40.2774,40.286,45448.0
2019-03-11 11:25:00,46.86,46.88,46.84,46.84,34484.0,40.286,40.3032,40.2688,40.2688,34484.0
2019-03-11 11:30:00,46.84,46.86,46.84,46.86,36769.0,40.2688,40.286,40.2688,40.286,36769.0
2019-03-11 11:35:00,46.86,46.9,46.83,46.89,77874.0,40.286,40.3204,40.2602,40.3118,77874.0
2019-03-11 11:40:00,46.89,46.92,46.87,46.87,48636.0,40.3118,40.3375,40.2946,40.2946,48636.0
2019-03-11 11:45:00,46.88,46.88,46.85,46.85,27688.0,40.3032,40.3032,40.2774,40.2774,27688.0
2019-03-11 11:50:00,46.86,46.87,46.85,46.86,20070.0,40.286,40.2946,40.2774,40.286,20070.0
2019-03-11 11:55:00,46.86,46.87,46.84,46.86,28435.0,40.286,40.2946,40.2688,40.286,28435.0
2019-03-11 12:00:00,46.87,46.9,46.84,46.9,40159.0,40.2946,40.3204,40.2688,40.3204,40159.0
2019-03-11 12:05:00,46.89,46.92,46.88,46.91,42895.0,40.3118,40.3375,40.3032,40.3289,42895.0
2019-03-11 12:10:00,46.91,46.93,46.89,46.92,41803.0,40.3289,40.3461,40.3118,40.3375,41803.0
2019-03-11 12:15:00,46.92,46.94,46.9,46.93,30999.0,40.3375,40.3547,40.3204,40.3461,30999.0
2019-03-11 12:20:00,46.93,46.96,46.91,46.95,35654.0,40.3461,40.3719,40.3289,40.3633,35654.0
2019-03-11 12:25:00,46.94,46.98,46.94,46.94,31399.0,40.3547,40.3891,40.3547,40.3547,31399.0
2019-03-11 12:30:00,46.94,46.96,46.92,46.95,29067.0,40.3547,40.3719,40.3375,40.3633,29067.0
2019-03-11 12:35:00,46.95,46.98,46.94,46.96,35130.0,40.3633,40.3891,40.3547,40.3719,35130.0
2019-03-11 12:40:00,46.97,46.98,46.94,46.96,24261.0,40.3805,40.3891,40.3547,40.3719,24261.0
2019-03-11 12:45:00,46.96,47.0,46.96,46.99,30827.0,40.3719,40.4063,40.3719,40.3977,30827.0
2019-03-11 12:50:00,46.98,47.0,46.98,46.98,59480.0,40.3891,40.4063,40.3891,40.3891,59480.0
2019-03-11 12:55:00,46.98,47.02,46.97,47.01,97186.0,40.3891,40.4235,40.3805,40.4149,97186.0
2019-03-11 13:00:00,47.02,47.04,46.99,47.01,40939.0,40.4235,40.4407,40.3977,40.4149,40939.0
2019-03-11 13:05:00,47.01,47.04,47.0,47.04,91779.0,40.4149,40.4407,40.4063,40.4407,91779.0
2019-03-11 13:10:00,47.04,47.05,47.03,47.04,30645.0,40.4407,40.4493,40.4321,40.4407,30645.0
2019-03-11 13:15:00,47.04,47.09,47.04,47.08,30717.0,40.4407,40.4837,40.4407,40.4751,30717.0
2019-03-11 13:20:00,47.07,47.09,47.04,47.05,72463.0,40.4665,40.4837,40.4407,40.4493,72463.0
2019-03-11 13:25:00,47.05,47.12,47.04,47.12,64632.0,40.4493,40.5095,40.4407,40.5095,64632.0
2019-03-11 13:30:00,47.12,47.13,47.11,47.13,44996.0,40.5095,40.5181,40.5009,40.5181,44996.0
2019-03-11 13:35:00,47.13,47.16,47.12,47.13,34766.0,40.5181,40.5439,40.5095,40.5181,34766.0
2019-03-11 13:40:00,47.13,47.14,47.1,47.13,37410.0,40.5181,40.5267,40.4923,40.5181,37410.0
2019-03-11 13:45:00,47.13,47.13,47.06,47.06,29671.0,40.5181,40.5181,40.4579,40.4579,29671.0
2019-03-11 13:50:00,47.07,47.11,47.05,47.09,49022.0,40.4665,40.5009,40.4493,40.4837,49022.0
2019-03-11 13:55:00,47.09,47.12,47.09,47.11,48185.0,40.4837,40.5095,40.4837,40.5009,48185.0
2019-03-11 14:00:00,47.11,47.11,47.04,47.04,75098.0,40.5009,40.5009,40.4407,40.4407,75098.0
2019-03-11 14:05:00,47.05,47.06,47.0,47.01,42929.0,40.4493,40.4579,40.4063,40.4149,42929.0
2019-03-11 14:10:00,47.01,47.01,46.97,47.0,52803.0,40.4149,40.4149,40.3805,40.4063,52803.0
2019-03-11 14:15:00,46.99,47.0,46.97,46.98,42637.0,40.3977,40.4063,40.3805,40.3891,42637.0
2019-03-11 14:20:00,46.98,46.99,46.96,46.99,39166.0,40.3891,40.3977,40.3719,40.3977,39166.0
2019-03-11 14:25:00,46.98,47.0,46.98,47.0,26361.0,40.3891,40.4063,40.3891,40.4063,26361.0
2019-03-11 14:30:00,47.0,47.03,46.99,47.02,58159.0,40.4063,40.4321,40.3977,40.4235,58159.0
2019-03-11 14:35:00,47.02,47.06,47.01,47.05,41194.0,40.4235,40.4579,40.4149,40.4493,41194.0
2019-03-11 14:40:00,47.04,47.04,46.99,46.99,33878.0,40.4407,40.4407,40.3977,40.3977,33878.0
2019-03-11 14:45:00,46.99,47.01,46.98,46.98,56502.0,40.3977,40.4149,40.3891,40.3891,56502.0
2019-03-11 14:50:00,46.98,47.0,46.97,46.98,56014.0,40.3891,40.4063,40.3805,40.3891,56014.0
2019-03-11 14:55:00,46.98,47.0,46.96,47.0,49576.0,40.3891,40.4063,40.3719,40.4063,49576.0
2019-03-11 15:00:00,46.99,47.01,46.95,47.01,66054.0,40.3977,40.4149,40.3633,40.4149,66054.0
2019-03-11 15:05:00,47.01,47.02,46.98,47.0,56416.0,40.4149,40.4235,40.3891,40.4063,56416.0
2019-03-11 15:10:00,46.99,47.02,46.98,47.0,56812.0,40.3977,40.4235,40.3891,40.4063,56812.0
2019-03-11 15:15:00,47.01,47.01,46.98,46.98,49103.0,40.4149,40.4149,40.3891,40.3891,49103.0
2019-03-11 15:20:00,46.98,47.03,46.98,47.03,65245.0,40.3891,40.4321,40.3891,40.4321,65245.0
2019-03-11 15:25:00,47.03,47.03,46.98,47.01,90771.0,40.4321,40.4321,40.3891,40.4149,90771.0
2019-03-11 15:30:00,47.01,47.07,47.0,47.07,114062.0,40.4149,40.4665,40.4063,40.4665,114062.0
2019-03-11 15:35:00,47.07,47.08,47.04,47.04,91279.0,40.4665,40.4751,40.4407,40.4407,91279.0
2019-03-11 15:40:00,47.05,47.09,47.02,47.08,115921.0,40.4493,40.4837,40.4235,40.4751,115921.0
2019-03-11 15:45:00,47.09,47.11,47.06,47.09,138191.0,40.4837,40.5009,40.4579,40.4837,138191.0
2019-03-11 15:50:00,47.09,47.1,47.05,47.08,208980.0,40.4837,40.4923,40.4493,40.4751,208980.0
2019-03-11 15:55:00,47.08,47.15,47.07,47.11,487589.0,40.4751,40.5353,40.4665,40.5009,487589.0
2019-03-12 09:30:00,47.14,47.25,46.78,47.24,186849.0,40.5267,40.6212,40.2172,40.6127,186849.0
2019-03-12 09:35:00,47.25,47.37,47.25,47.31,100521.0,40.6212,40.7244,40.6212,40.6728,100521.0
2019-03-12 09:40:00,47.31,47.35,47.31,47.32,66225.0,40.6728,40.7072,40.6728,40.6814,66225.0
2019-03-12 09:45:00,47.31,47.41,47.3,47.4,93247.0,40.6728,40.7588,40.6642,40.7502,93247.0
2019-03-12 09:50:00,47.41,47.43,47.38,47.4,26890.0,40.7588,40.776,40.733,40.7502,26890.0
2019-03-12 09:55:00,47.4,47.4,47.31,47.31,69264.0,40.7502,40.7502,40.6728,40.6728,69264.0
2019-03-12 10:00:00,47.3,47.31,47.21,47.25,84698.0,40.6642,40.6728,40.5869,40.6212,84698.0
2019-03-12 10:05:00,47.25,47.28,47.21,47.26,67041.0,40.6212,40.647,40.5869,40.6298,67041.0
2019-03-12 10:10:00,47.26,47.29,47.22,47.24,83308.0,40.6298,40.6556,40.5955,40.6127,83308.0
2019-03-12 10:15:00,47.23,47.24,47.14,47.16,154865.0,40.6041,40.6127,40.5267,40.5439,154865.0
2019-03-12 10:20:00,47.16,47.17,47.07,47.1,78238.0,40.5439,40.5525,40.4665,40.4923,78238.0
2019-03-12 10:25:00,47.1,47.1,47.03,47.08,98674.0,40.4923,40.4923,40.4321,40.4751,98674.0
2019-03-12 10:30:00,47.08,47.12,47.04,47.11,151205.0,40.4751,40.5095,40.4407,40.5009,151205.0
2019-03-12 10:35:00,47.11,47.12,47.05,47.08,97153.0,40.5009,40.5095,40.4493,40.4751,97153.0
2019-03-12 10:40:00,47.09,47.09,46.98,47.0,68176.0,40.4837,40.4837,40.3891,40.4063,68176.0
2019-03-12 10:45:00,46.99,47.0,46.95,46.99,119928.0,40.3977,40.4063,40.3633,40.3977,119928.0
2019-03-12 10:50:00,46.98,47.01,46.94,46.95,55739.0,40.3891,40.4149,40.3547,40.3633,55739.0
2019-03-12 10:55:00,46.95,46.96,46.91,46.94,114039.0,40.3633,40.3719,40.3289,40.3547,114039.0
2019-03-12 11:00:00,46.95,46.96,46.93,46.94,56272.0,40.3633,40.3719,40.3461,40.3547,56272.0
2019-03-12 11:05:00,46.94,47.04,46.94,46.98,117467.0,40.3547,40.4407,40.3547,40.3891,117467.0
2019-03-12 11:10:00,46.98,47.0,46.93,46.95,93972.0,40.3891,40.4063,40.3461,40.3633,93972.0
2019-03-12 11:15:00,46.96,47.04,46.95,47.03,31445.0,40.3719,40.4407,40.3633,40.4321,31445.0
2019-03-12 11:20:00,47.03,47.06,46.97,46.98,112897.0,40.4321,40.4579,40.3805,40.3891,112897.0
2019-03-12 11:25:00,46.99,47.01,46.96,47.01,43812.0,40.3977,40.4149,40.3719,40.4149,43812.0
2019-03-12 11:30:00,47.01,47.02,46.97,46.99,47017.0,40.4149,40.4235,40.3805,40.3977,47017.0
2019-03-12 11:35:00,47.0,47.01,46.98,47.0,55359.0,40.4063,40.4149,40.3891,40.4063,55359.0
2019-03-12 11:40:00,46.99,47.01,46.98,46.99,35125.0,40.3977,40.4149,40.3891,40.3977,35125.0
2019-03-12 11:45:00,46.99,47.0,46.93,46.96,54854.0,40.3977,40.4063,40.3461,40.3719,54854.0
2019-03-12 11:50:00,46.96,47.03,46.95,47.02,55670.0,40.3719,40.4321,40.3633,40.4235,55670.0
2019-03-12 11:55:00,47.02,47.08,47.01,47.07,56370.0,40.4235,40.4751,40.4149,40.4665,56370.0
2019-03-12 12:00:00,47.07,47.07,46.98,46.99,57113.0,40.4665,40.4665,40.3891,40.3977,57113.0
2019-03-12 12:05:00,47.0,47.06,46.99,47.0,45766.0,40.4063,40.4579,40.3977,40.4063,45766.0
2019-03-12 12:10:00,47.0,47.01,46.98,47.0,37716.0,40.4063,40.4149,40.3891,40.4063,37716.0
2019-03-12 12:15:00,47.01,47.02,46.99,47.0,57665.0,40.4149,40.4235,40.3977,40.4063,57665.0
2019-03-12 12:20:00,47.0,47.02,46.98,47.01,33049.0,40.4063,40.4235,40.3891,40.4149,33049.0
2019-03-12 12:25:00,47.01,47.03,46.99,47.0,46004.0,40.4149,40.4321,40.3977,40.4063,46004.0
2019-03-12 12:30:00,47.0,47.01,46.96,46.97,35935.0,40.4063,40.4149,40.3719,40.3805,35935.0
2019-03-12 12:35:00,46.97,46.99,46.95,46.97,24338.0,40.3805,40.3977,40.3633,40.3805,24338.0
2019-03-12 12:40:00,46.98,47.0,46.94,46.96,65402.0,40.3891,40.4063,40.3547,40.3719,65402.0
2019-03-12 12:45:00,46.96,46.98,46.95,46.95,18706.0,40.3719,40.3891,40.3633,40.3633,18706.0
2019-03-12 12:50:00,46.95,46.96,46.92,46.95,36700.0,40.3633,40.3719,40.3375,40.3633,36700.0
2019-03-12 12:55:00,46.96,46.98,46.95,46.95,26949.0,40.3719,40.3891,40.3633,40.3633,26949.0
2019-03-12 13:00:00,46.96,47.0,46.95,46.97,24631.0,40.3719,40.4063,40.3633,40.3805,24631.0
2019-03-12 13:05:00,46.97,46.99,46.96,46.99,40334.0,40.3805,40.3977,40.3719,40.3977,40334.0
2019-03-12 13:10:00,46.98,46.99,46.95,46.96,25920.0,40.3891,40.3977,40.3633,40.3719,25920.0
2019-03-12 13:15:00,46.95,46.98,46.94,46.97,33307.0,40.3633,40.3891,40.3547,40.3805,33307.0
2019-03-12 13:20:00,46.98,47.02,46.98,47.0,27795.0,40.3891,40.4235,40.3891,40.4063,27795.0
2019-03-12 13:25:00,47.01,47.03,47.0,47.01,16627.0,40.4149,40.4321,40.4063,40.4149,16627.0
2019-03-12 13:30:00,47.02,47.02,46.97,47.0,64151.0,40.4235,40.4235,40.3805,40.4063,64151.0
2019-03-12 13:35:00,47.0,47.01,46.98,46.99,30669.0,40.4063,40.4149,40.3891,40.3977,30669.0
2019-03-12 13:40:00,46.99,47.0,46.98,46.98,25972.0,40.3977,40.4063,40.3891,40.3891,25972.0
2019-03-12 13:45:00,46.98,47.03,46.98,47.03,31913.0,40.3891,40.4321,40.3891,40.4321,31913.0
2019-03-12 13:50:00,47.03,47.04,47.02,47.03,24155.0,40.4321,40.4407,40.4235,40.4321,24155.0
2019-03-12 13:55:00,47.03,47.03,47.0,47.02,28131.0,40.4321,40.4321,40.4063,40.4235,28131.0
2019-03-12 14:00:00,47.02,47.02,46.99,46.99,75637.0,40.4235,40.4235,40.3977,40.3977,75637.0
2019-03-12 14:05:00,46.99,47.0,46.97,46.99,22630.0,40.3977,40.4063,40.3805,40.3977,22630.0
2019-03-12 14:10:00,46.99,47.01,46.98,46.98,30321.0,40.3977,40.4149,40.3891,40.3891,30321.0
2019-03-12 14:15:00,46.98,47.01,46.97,46.99,34176.0,40.3891,40.4149,40.3805,40.3977,34176.0
2019-03-12 14:20:00,47.0,47.01,46.97,46.97,36921.0,40.4063,40.4149,40.3805,40.3805,36921.0
2019-03-12 14:25:00,46.98,46.98,46.95,46.95,26388.0,40.3891,40.3891,40.3633,40.3633,26388.0
2019-03-12 14:30:00,46.96,46.99,46.95,46.99,15755.0,40.3719,40.3977,40.3633,40.3977,15755.0
2019-03-12 14:35:00,46.99,47.0,46.96,46.97,42724.0,40.3977,40.4063,40.3719,40.3805,42724.0
2019-03-12 14:40:00,46.97,47.0,46.93,46.94,80750.0,40.3805,40.4063,40.3461,40.3547,80750.0
2019-03-12 14:45:00,46.94,46.97,46.92,46.96,26075.0,40.3547,40.3805,40.3375,40.3719,26075.0
2019-03-12 14:50:00,46.97,46.98,46.93,46.96,27044.0,40.3805,40.3891,40.3461,40.3719,27044.0
2019-03-12 14:55:00,46.96,46.98,46.95,46.98,23572.0,40.3719,40.3891,40.3633,40.3891,23572.0
2019-03-12 15:00:00,46.98,46.99,46.94,46.97,32621.0,40.3891,40.3977,40.3547,40.3805,32621.0
2019-03-12 15:05:00,46.97,46.98,46.94,46.97,24535.0,40.3805,40.3891,40.3547,40.3805,24535.0
2019-03-12 15:10:00,46.96,46.98,46.94,46.98,29016.0,40.3719,40.3891,40.3547,40.3891,29016.0
2019-03-12 15:15:00,46.97,46.98,46.94,46.95,59465.0,40.3805,40.3891,40.3547,40.3633,59465.0
2019-03-12 15:20:00,46.95,46.97,46.92,46.96,53844.0,40.3633,40.3805,40.3375,40.3719,53844.0
2019-03-12 15:25:00,46.97,47.0,46.95,46.98,51853.0,40.3805,40.4063,40.3633,40.3891,51853.0
2019-03-12 15:30:00,46.98,47.0,46.96,47.0,45333.0,40.3891,40.4063,40.3719,40.4063,45333.0
2019-03-12 15:35:00,47.01,47.01,46.97,46.98,60760.0,40.4149,40.4149,40.3805,40.3891,60760.0
2019-03-12 15:40:00,46.98,47.04,46.96,47.02,54188.0,40.3891,40.4407,40.3719,40.4235,54188.0
2019-03-12 15:45:00,47.03,47.06,47.0,47.02,58995.0,40.4321,40.4579,40.4063,40.4235,58995.0
2019-03-12 15:50:00,47.02,47.02,46.94,46.95,142038.0,40.4235,40.4235,40.3547,40.3633,142038.0
2019-03-12 15:55:00,46.95,46.96,46.86,46.95,329084.0,40.3633,40.3719,40.286,40.3633,329084.0
2019-03-13 09:30:00,47.12,47.29,47.12,47.16,199008.0,40.5095,40.6556,40.5095,40.5439,199008.0
2019-03-13 09:35:00,47.16,47.2,47.08,47.19,75395.0,40.5439,40.5783,40.4751,40.5697,75395.0
2019-03-13 09:40:00,47.19,47.24,47.16,47.23,43965.0,40.5697,40.6127,40.5439,40.6041,43965.0
2019-03-13 09:45:00,47.23,47.25,47.18,47.2,39409.0,40.6041,40.6212,40.5611,40.5783,39409.0
2019-03-13 09:50:00,47.2,47.24,47.19,47.23,25002.0,40.5783,40.6127,40.5697,40.6041,25002.0
2019-03-13 09:55:00,47.24,47.29,47.23,47.29,27303.0,40.6127,40.6556,40.6041,40.6556,27303.0
2019-03-13 10:00:00,47.3,47.32,47.26,47.32,28585.0,40.6642,40.6814,40.6298,40.6814,28585.0
2019-03-13 10:05:00,47.32,47.33,47.24,47.25,45387.0,40.6814,40.69,40.6127,40.6212,45387.0
2019-03-13 10:10:00,47.25,47.29,47.22,47.26,60044.0,40.6212,40.6556,40.5955,40.6298,60044.0
2019-03-13 10:15:00,47.25,47.26,47.21,47.23,75350.0,40.6212,40.6298,40.5869,40.6041,75350.0
2019-03-13 10:20:00,47.23,47.25,47.19,47.19,25841.0,40.6041,40.6212,40.5697,40.5697,25841.0
2019-03-13 10:25:00,47.19,47.21,47.14,47.16,108089.0,40.5697,40.5869,40.5267,40.5439,108089.0
2019-03-13 10:30:00,47.16,47.22,47.16,47.2,22190.0,40.5439,40.5955,40.5439,40.5783,22190.0
2019-03-13 10:35:00,47.21,47.26,47.21,47.24,41579.0,40.5869,40.6298,40.5869,40.6127,41579.0
2019-03-13 10:40:00,47.24,47.26,47.22,47.26,57826.0,40.6127,40.6298,40.5955,40.6298,57826.0
2019-03-13 10:45:00,47.27,47.31,47.25,47.27,81384.0,40.6384,40.6728,40.6212,40.6384,81384.0
2019-03-13 10:50:00,47.27,47.32,47.24,47.3,86084.0,40.6384,40.6814,40.6127,40.6642,86084.0
2019-03-13 10:55:00,47.31,47.38,47.31,47.37,124123.0,40.6728,40.733,40.6728,40.7244,124123.0
2019-03-13 11:00:00,47.37,47.4,47.34,47.37,66488.0,40.7244,40.7502,40.6986,40.7244,66488.0
2019-03-13 11:05:00,47.37,47.43,47.36,47.41,29249.0,40.7244,40.776,40.7158,40.7588,29249.0
2019-03-13 11:10:00,47.41,47.42,47.38,47.4,39490.0,40.7588,40.7674,40.733,40.7502,39490.0
2019-03-13 11:15:00,47.41,47.44,47.4,47.41,54349.0,40.7588,40.7846,40.7502,40.7588,54349.0
2019-03-13 11:20:00,47.42,47.47,47.41,47.45,86791.0,40.7674,40.8104,40.7588,40.7932,86791.0
2019-03-13 11:25:00,47.46,47.5,47.46,47.48,78377.0,40.8018,40.8362,40.8018,40.819,78377.0
2019-03-13 11:30:00,47.48,47.49,47.45,47.46,41583.0,40.819,40.8276,40.7932,40.8018,41583.0
2019-03-13 11:35:00,47.46,47.48,47.41,47.42,44486.0,40.8018,40.819,40.7588,40.7674,44486.0
2019-03-13 11:40:00,47.43,47.45,47.41,47.42,37967.0,40.776,40.7932,40.7588,40.7674,37967.0
2019-03-13 11:45:00,47.43,47.43,47.4,47.41,19952.0,40.776,40.776,40.7502,40.7588,19952.0
2019-03-13 11:50:00,47.41,47.44,47.4,47.44,26202.0,40.7588,40.7846,40.7502,40.7846,26202.0
2019-03-13 11:55:00,47.44,47.46,47.41,47.42,31571.0,40.7846,40.8018,40.7588,40.7674,31571.0
2019-03-13 12:00:00,47.41,47.45,47.41,47.44,51352.0,40.7588,40.7932,40.7588,40.7846,51352.0
2019-03-13 12:05:00,47.44,47.45,47.4,47.41,37013.0,40.7846,40.7932,40.7502,40.7588,37013.0
2019-03-13 12:10:00,47.41,47.43,47.36,47.37,60574.0,40.7588,40.776,40.7158,40.7244,60574.0
2019-03-13 12:15:00,47.38,47.38,47.34,47.37,46648.0,40.733,40.733,40.6986,40.7244,46648.0
2019-03-13 12:20:00,47.37,47.37,47.31,47.33,56746.0,40.7244,40.7244,40.6728,40.69,56746.0
2019-03-13 12:25:00,47.33,47.38,47.33,47.38,37572.0,40.69,40.733,40.69,40.733,37572.0
2019-03-13 12:30:00,47.38,47.39,47.36,47.38,41097.0,40.733,40.7416,40.7158,40.733,41097.0
2019-03-13 12:35:00,47.39,47.39,47.37,47.37,30272.0,40.7416,40.7416,40.7244,40.7244,30272.0
2019-03-13 12:40:00,47.38,47.41,47.37,47.41,54563.0,40.733,40.7588,40.7244,40.7588,54563.0
2019-03-13 12:45:00,47.41,47.41,47.38,47.4,36356.0,40.7588,40.7588,40.733,40.7502,36356.0
2019-03-13 12:50:00,47.41,47.42,47.39,47.41,30276.0,40.7588,40.7674,40.7416,40.7588,30276.0
2019-03-13 12:55:00,47.41,47.44,47.38,47.43,72424.0,40.7588,40.7846,40.733,40.776,72424.0
2019-03-13 13:00:00,47.44,47.46,47.41,47.44,38819.0,40.7846,40.8018,40.7588,40.7846,38819.0
2019-03-13 13:05:00,47.45,47.46,47.43,47.45,33876.0,40.7932,40.8018,40.776,40.7932,33876.0
2019-03-13 13:10:00,47.44,47.47,47.44,47.46,24927.0,40.7846,40.8104,40.7846,40.8018,24927.0
2019-03-13 13:15:00,47.45,47.48,47.44,47.46,39633.0,40.7932,40.819,40.7846,40.8018,39633.0
2019-03-13 13:20:00,47.47,47.48,47.44,47.48,44447.0,40.8104,40.819,40.7846,40.819,44447.0
2019-03-13 13:25:00,47.47,47.48,47.45,47.48,28107.0,40.8104,40.819,40.7932,40.819,28107.0
2019-03-13 13:30:00,47.48,47.48,47.43,47.44,56906.0,40.819,40.819,40.776,40.7846,56906.0
2019-03-13 13:35:00,47.44,47.47,47.43,47.45,40956.0,40.7846,40.8104,40.776,40.7932,40956.0
2019-03-13 13:40:00,47.45,47.46,47.39,47.39,42130.0,40.7932,40.8018,40.7416,40.7416,42130.0
2019-03-13 13:45:00,47.39,47.4,47.37,47.4,34774.0,40.7416,40.7502,40.7244,40.7502,34774.0
2019-03-13 13:50:00,47.4,47.4,47.33,47.36,47346.0,40.7502,40.7502,40.69,40.7158,47346.0
2019-03-13 13:55:00,47.37,47.4,47.36,47.39,45652.0,40.7244,40.7502,40.7158,40.7416,45652.0
2019-03-13 14:00:00,47.39,47.45,47.38,47.45,34128.0,40.7416,40.7932,40.733,40.7932,34128.0
2019-03-13 14:05:00,47.45,47.47,47.38,47.45,85466.0,40.7932,40.8104,40.733,40.7932,85466.0
2019-03-13 14:10:00,47.44,47.45,47.39,47.4,33048.0,40.7846,40.7932,40.7416,40.7502,33048.0
2019-03-13 14:15:00,47.4,47.41,47.37,47.38,32550.0,40.7502,40.7588,40.7244,40.733,32550.0
2019-03-13 14:20:00,47.37,47.39,47.36,47.37,36256.0,40.7244,40.7416,40.7158,40.7244,36256.0
2019-03-13 14:25:00,47.37,47.39,47.36,47.39,41511.0,40.7244,40.7416,40.7158,40.7416,41511.0
2019-03-13 14:30:00,47.39,47.42,47.34,47.42,80153.0,40.7416,40.7674,40.6986,40.7674,80153.0
2019-03-13 14:35:00,47.42,47.44,47.41,47.43,31836.0,40.7674,40.7846,40.7588,40.776,31836.0
2019-03-13 14:40:00,47.43,47.43,47.38,47.38,76353.0,40.776,40.776,40.733,40.733,76353.0
2019-03-13 14:45:00,47.39,47.39,47.32,47.36,76739.0,40.7416,40.7416,40.6814,40.7158,76739.0
2019-03-13 14:50:00,47.37,47.42,47.33,47.4,64306.0,40.7244,40.7674,40.69,40.7502,64306.0
2019-03-13 14:55:00,47.39,47.44,47.38,47.43,29298.0,40.7416,40.7846,40.733,40.776,29298.0
2019-03-13 15:00:00,47.42,47.43,47.38,47.41,46603.0,40.7674,40.776,40.733,40.7588,46603.0
2019-03-13 15:05:00,47.41,47.43,47.37,47.37,34368.0,40.7588,40.776,40.7244,40.7244,34368.0
2019-03-13 15:10:00,47.37,47.39,47.35,47.37,59149.0,40.7244,40.7416,40.7072,40.7244,59149.0
2019-03-13 15:15:00,47.36,47.39,47.34,47.38,57519.0,40.7158,40.7416,40.6986,40.733,57519.0
2019-03-13 15:20:00,47.37,47.38,47.24,47.33,169657.0,40.7244,40.733,40.6127,40.69,169657.0
2019-03-13 15:25:00,47.33,47.36,47.3,47.3,48937.0,40.69,40.7158,40.6642,40.6642,48937.0
2019-03-13 15:30:00,47.3,47.34,47.28,47.34,70705.0,40.6642,40.6986,40.647,40.6986,70705.0
2019-03-13 15:35:00,47.33,47.36,47.33,47.33,88194.0,40.69,40.7158,40.69,40.69,88194.0
2019-03-13 15:40:00,47.33,47.34,47.28,47.31,94836.0,40.69,40.6986,40.647,40.6728,94836.0
2019-03-13 15:45:00,47.32,47.34,47.25,47.26,98574.0,40.6814,40.6986,40.6212,40.6298,98574.0
2019-03-13 15:50:00,47.26,47.31,47.25,47.29,161002.0,40.6298,40.6728,40.6212,40.6556,161002.0
2019-03-13 15:55:00,47.29,47.3,47.25,47.28,378011.0,40.6556,40.6642,40.6212,40.647,378011.0
2019-03-14 09:30:00,47.34,47.34,47.12,47.13,163014.0,40.6986,40.6986,40.5095,40.5181,163014.0
2019-03-14 09:35:00,47.13,47.28,47.13,47.26,90665.0,40.5181,40.647,40.5181,40.6298,90665.0
2019-03-14 09:40:00,47.27,47.34,47.27,47.3,74897.0,40.6384,40.6986,40.6384,40.6642,74897.0
2019-03-14 09:45:00,47.29,47.32,47.26,47.26,43719.0,40.6556,40.6814,40.6298,40.6298,43719.0
2019-03-14 09:50:00,47.26,47.27,47.16,47.17,42430.0,40.6298,40.6384,40.5439,40.5525,42430.0
2019-03-14 09:55:00,47.18,47.21,47.15,47.2,44366.0,40.5611,40.5869,40.5353,40.5783,44366.0
2019-03-14 10:00:00,47.2,47.24,47.17,47.22,41554.0,40.5783,40.6127,40.5525,40.5955,41554.0
2019-03-14 10:05:00,47.21,47.26,47.21,47.23,167022.0,40.5869,40.6298,40.5869,40.6041,167022.0
2019-03-14 10:10:00,47.24,47.25,47.2,47.21,60933.0,40.6127,40.6212,40.5783,40.5869,60933.0
2019-03-14 10:15:00,47.22,47.22,47.18,47.19,22002.0,40.5955,40.5955,40.5611,40.5697,22002.0
2019-03-14 10:20:00,47.19,47.22,47.19,47.2,36020.0,40.5697,40.5955,40.5697,40.5783,36020.0
2019-03-14 10:25:00,47.21,47.31,47.2,47.31,26579.0,40.5869,40.6728,40.5783,40.6728,26579.0
2019-03-14 10:30:00,47.31,47.36,47.28,47.32,40662.0,40.6728,40.7158,40.647,40.6814,40662.0
2019-03-14 10:35:00,47.31,47.32,47.25,47.27,23128.0,40.6728,40.6814,40.6212,40.6384,23128.0
2019-03-14 10:40:00,47.27,47.27,47.22,47.26,108907.0,40.6384,40.6384,40.5955,40.6298,108907.0
2019-03-14 10:45:00,47.26,47.3,47.24,47.27,51860.0,40.6298,40.6642,40.6127,40.6384,51860.0
2019-03-14 10:50:00,47.28,47.35,47.27,47.35,36657.0,40.647,40.7072,40.6384,40.7072,36657.0
2019-03-14 10:55:00,47.34,47.41,47.33,47.4,47190.0,40.6986,40.7588,40.69,40.7502,47190.0
2019-03-14 11:00:00,47.4,47.4,47.33,47.35,38121.0,40.7502,40.7502,40.69,40.7072,38121.0
2019-03-14 11:05:00,47.34,47.38,47.34,47.37,31214.0,40.6986,40.733,40.6986,40.7244,31214.0
2019-03-14 11:10:00,47.36,47.42,47.36,47.37,74072.0,40.7158,40.7674,40.7158,40.7244,74072.0
2019-03-14 11:15:00,47.37,47.38,47.28,47.29,133629.0,40.7244,40.733,40.647,40.6556,133629.0
2019-03-14 11:20:00,47.3,47.34,47.29,47.33,108326.0,40.6642,40.6986,40.6556,40.69,108326.0
2019-03-14 11:25:00,47.32,47.34,47.3,47.33,31882.0,40.6814,40.6986,40.6642,40.69,31882.0
2019-03-14 11:30:00,47.33,47.36,47.31,47.34,53390.0,40.69,40.7158,40.6728,40.6986,53390.0
2019-03-14 11:35:00,47.33,47.38,47.32,47.38,22263.0,40.69,40.733,40.6814,40.733,22263.0
2019-03-14 11:40:00,47.38,47.41,47.37,47.41,46580.0,40.733,40.7588,40.7244,40.7588,46580.0
2019-03-14 11:45:00,47.41,47.43,47.39,47.42,23249.0,40.7588,40.776,40.7416,40.7674,23249.0
2019-03-14 11:50:00,47.42,47.44,47.41,47.41,27405.0,40.7674,40.7846,40.7588,40.7588,27405.0
2019-03-14 11:55:00,47.41,47.45,47.4,47.43,33446.0,40.7588,40.7932,40.7502,40.776,33446.0
2019-03-14 12:00:00,47.43,47.43,47.39,47.4,31944.0,40.776,40.776,40.7416,40.7502,31944.0
2019-03-14 12:05:00,47.4,47.41,47.37,47.39,79596.0,40.7502,40.7588,40.7244,40.7416,79596.0
2019-03-14 12:10:00,47.39,47.41,47.36,47.38,25603.0,40.7416,40.7588,40.7158,40.733,25603.0
2019-03-14 12:15:00,47.38,47.38,47.35,47.36,18540.0,40.733,40.733,40.7072,40.7158,18540.0
2019-03-14 12:20:00,47.36,47.37,47.3,47.31,22881.0,40.7158,40.7244,40.6642,40.6728,22881.0
2019-03-14 12:25:00,47.31,47.34,47.3,47.34,12096.0,40.6728,40.6986,40.6642,40.6986,12096.0
2019-03-14 12:30:00,47.34,47.36,47.28,47.29,113836.0,40.6986,40.7158,40.647,40.6556,113836.0
2019-03-14 12:35:00,47.29,47.31,47.29,47.3,20637.0,40.6556,40.6728,40.6556,40.6642,20637.0
2019-03-14 12:40:00,47.31,47.36,47.31,47.33,24320.0,40.6728,40.7158,40.6728,40.69,24320.0
2019-03-14 12:45:00,47.34,47.34,47.32,47.34,12403.0,40.6986,40.6986,40.6814,40.6986,12403.0
2019-03-14 12:50:00,47.34,47.37,47.32,47.32,18306.0,40.6986,40.7244,40.6814,40.6814,18306.0
2019-03-14 12:55:00,47.32,47.33,47.3,47.32,32215.0,40.6814,40.69,40.6642,40.6814,32215.0
2019-03-14 13:00:00,47.33,47.37,47.32,47.36,20559.0,40.69,40.7244,40.6814,40.7158,20559.0
2019-03-14 13:05:00,47.37,47.39,47.35,47.35,27424.0,40.7244,40.7416,40.7072,40.7072,27424.0
2019-03-14 13:10:00,47.35,47.39,47.34,47.36,30551.0,40.7072,40.7416,40.6986,40.7158,30551.0
2019-03-14 13:15:00,47.36,47.36,47.33,47.34,14420.0,40.7158,40.7158,40.69,40.6986,14420.0
2019-03-14 13:20:00,47.35,47.36,47.32,47.34,99187.0,40.7072,40.7158,40.6814,40.6986,99187.0
2019-03-14 13:25:00,47.34,47.36,47.32,47.35,19135.0,40.6986,40.7158,40.6814,40.7072,19135.0
2019-03-14 13:30:00,47.36,47.37,47.32,47.33,19889.0,40.7158,40.7244,40.6814,40.69,19889.0
2019-03-14 13:35:00,47.32,47.35,47.32,47.34,22506.0,40.6814,40.7072,40.6814,40.6986,22506.0
2019-03-14 13:40:00,47.34,47.35,47.31,47.33,24758.0,40.6986,40.7072,40.6728,40.69,24758.0
2019-03-14 13:45:00,47.33,47.34,47.32,47.34,18102.0,40.69,40.6986,40.6814,40.6986,18102.0
2019-03-14 13:50:00,47.33,47.34,47.29,47.31,27096.0,40.69,40.6986,40.6556,40.6728,27096.0
2019-03-14 13:55:00,47.31,47.34,47.3,47.33,33166.0,40.6728,40.6986,40.6642,40.69,33166.0
2019-03-14 14:00:00,47.33,47.34,47.3,47.32,37955.0,40.69,40.6986,40.6642,40.6814,37955.0
2019-03-14 14:05:00,47.32,47.33,47.3,47.32,18447.0,40.6814,40.69,40.6642,40.6814,18447.0
2019-03-14 14:10:00,47.33,47.33,47.29,47.32,79008.0,40.69,40.69,40.6556,40.6814,79008.0
2019-03-14 14:15:00,47.31,47.35,47.3,47.35,26988.0,40.6728,40.7072,40.6642,40.7072,26988.0
2019-03-14 14:20:00,47.34,47.37,47.33,47.37,94187.0,40.6986,40.7244,40.69,40.7244,94187.0
2019-03-14 14:25:00,47.37,47.4,47.36,47.38,45255.0,40.7244,40.7502,40.7158,40.733,45255.0
2019-03-14 14:30:00,47.38,47.39,47.36,47.37,23796.0,40.733,40.7416,40.7158,40.7244,23796.0
2019-03-14 14:35:00,47.37,47.39,47.36,47.37,27164.0,40.7244,40.7416,40.7158,40.7244,27164.0
2019-03-14 14:40:00,47.37,47.39,47.36,47.37,24620.0,40.7244,40.7416,40.7158,40.7244,24620.0
2019-03-14 14:45:00,47.37,47.39,47.35,47.35,22582.0,40.7244,40.7416,40.7072,40.7072,22582.0
2019-03-14 14:50:00,47.34,47.38,47.33,47.37,46504.0,40.6986,40.733,40.69,40.7244,46504.0
2019-03-14 14:55:00,47.37,47.41,47.37,47.39,22776.0,40.7244,40.7588,40.7244,40.7416,22776.0
2019-03-14 15:00:00,47.39,47.4,47.36,47.37,45561.0,40.7416,40.7502,40.7158,40.7244,45561.0
2019-03-14 15:05:00,47.38,47.4,47.36,47.37,27888.0,40.733,40.7502,40.7158,40.7244,27888.0
2019-03-14 15:10:00,47.38,47.4,47.37,47.38,26712.0,40.733,40.7502,40.7244,40.733,26712.0
2019-03-14 15:15:00,47.38,47.39,47.37,47.38,34550.0,40.733,40.7416,40.7244,40.733,34550.0
2019-03-14 15:20:00,47.38,47.38,47.36,47.38,38231.0,40.733,40.733,40.7158,40.733,38231.0
2019-03-14 15:25:00,47.38,47.39,47.36,47.39,93000.0,40.733,40.7416,40.7158,40.7416,93000.0
2019-03-14 15:30:00,47.39,47.4,47.36,47.38,68621.0,40.7416,40.7502,40.7158,40.733,68621.0
2019-03-14 15:35:00,47.38,47.41,47.36,47.41,79203.0,40.733,40.7588,40.7158,40.7588,79203.0
2019-03-14 15:40:00,47.41,47.41,47.39,47.4,91034.0,40.7588,40.7588,40.7416,40.7502,91034.0
2019-03-14 15:45:00,47.39,47.4,47.37,47.39,69342.0,40.7416,40.7502,40.7244,40.7416,69342.0
2019-03-14 15:50:00,47.39,47.41,47.37,47.38,130169.0,40.7416,40.7588,40.7244,40.733,130169.0
2019-03-14 15:55:00,47.37,47.37,47.31,47.36,266544.0,40.7244,40.7244,40.6728,40.7158,266544.0
2019-03-15 09:30:00,47.51,47.6,47.4,47.5,2214436.0,40.8448,40.9221,40.7502,40.8362,2214436.0
2019-03-15 09:35:00,47.51,47.54,47.41,47.44,56925.0,40.8448,40.8706,40.7588,40.7846,56925.0
2019-03-15 09:40:00,47.43,47.51,47.39,47.43,73073.0,40.776,40.8448,40.7416,40.776,73073.0
2019-03-15 09:45:00,47.43,47.46,47.38,47.45,41341.0,40.776,40.8018,40.733,40.7932,41341.0
2019-03-15 09:50:00,47.45,47.51,47.45,47.48,42247.0,40.7932,40.8448,40.7932,40.819,42247.0
2019-03-15 09:55:00,47.48,47.59,47.48,47.59,89376.0,40.819,40.9136,40.819,40.9136,89376.0
2019-03-15 10:00:00,47.58,47.65,47.55,47.65,91615.0,40.905,40.9651,40.8792,40.9651,91615.0
2019-03-15 10:05:00,47.65,47.67,47.63,47.66,84953.0,40.9651,40.9823,40.9479,40.9737,84953.0
2019-03-15 10:10:00,47.66,47.68,47.6,47.61,50466.0,40.9737,40.9909,40.9221,40.9307,50466.0
2019-03-15 10:15:00,47.6,47.64,47.6,47.64,28621.0,40.9221,40.9565,40.9221,40.9565,28621.0
2019-03-15 10:20:00,47.65,47.69,47.64,47.68,52286.0,40.9651,40.9995,40.9565,40.9909,52286.0
2019-03-15 10:25:00,47.69,47.72,47.69,47.72,36649.0,40.9995,41.0253,40.9995,41.0253,36649.0
2019-03-15 10:30:00,47.73,47.73,47.64,47.67,67790.0,41.0339,41.0339,40.9565,40.9823,67790.0
2019-03-15 10:35:00,47.67,47.67,47.6,47.63,37770.0,40.9823,40.9823,40.9221,40.9479,37770.0
2019-03-15 10:40:00,47.63,47.65,47.62,47.64,24686.0,40.9479,40.9651,40.9393,40.9565,24686.0
2019-03-15 10:45:00,47.64,47.65,47.61,47.63,30958.0,40.9565,40.9651,40.9307,40.9479,30958.0
2019-03-15 10:50:00,47.63,47.64,47.61,47.62,27094.0,40.9479,40.9565,40.9307,40.9393,27094.0
2019-03-15 10:55:00,47.62,47.65,47.57,47.58,79305.0,40.9393,40.9651,40.8964,40.905,79305.0
2019-03-15 11:00:00,47.58,47.6,47.56,47.59,37907.0,40.905,40.9221,40.8878,40.9136,37907.0
2019-03-15 11:05:00,47.59,47.59,47.52,47.55,26534.0,40.9136,40.9136,40.8534,40.8792,26534.0
2019-03-15 11:10:00,47.55,47.58,47.54,47.56,29046.0,40.8792,40.905,40.8706,40.8878,29046.0
2019-03-15 11:15:00,47.57,47.6,47.57,47.6,41257.0,40.8964,40.9221,40.8964,40.9221,41257.0
2019-03-15 11:20:00,47.6,47.64,47.6,47.63,37496.0,40.9221,40.9565,40.9221,40.9479,37496.0
2019-03-15 11:25:00,47.64,47.68,47.63,47.66,50606.0,40.9565,40.9909,40.9479,40.9737,50606.0
2019-03-15 11:30:00,47.67,47.68,47.64,47.66,41916.0,40.9823,40.9909,40.9565,40.9737,41916.0
2019-03-15 11:35:00,47.66,47.66,47.62,47.65,36439.0,40.9737,40.9737,40.9393,40.9651,36439.0
2019-03-15 11:40:00,47.65,47.67,47.62,47.65,40230.0,40.9651,40.9823,40.9393,40.9651,40230.0
2019-03-15 11:45:00,47.66,47.76,47.65,47.76,67108.0,40.9737,41.0597,40.9651,41.0597,67108.0
2019-03-15 11:50:00,47.75,47.77,47.7,47.73,46816.0,41.0511,41.0683,41.0081,41.0339,46816.0
2019-03-15 11:55:00,47.73,47.77,47.72,47.77,25748.0,41.0339,41.0683,41.0253,41.0683,25748.0
2019-03-15 12:00:00,47.77,47.79,47.75,47.78,29293.0,41.0683,41.0855,41.0511,41.0769,29293.0
2019-03-15 12:05:00,47.78,47.83,47.78,47.82,79459.0,41.0769,41.1199,41.0769,41.1113,79459.0
2019-03-15 12:10:00,47.82,47.86,47.81,47.82,36112.0,41.1113,41.1457,41.1027,41.1113,36112.0
2019-03-15 12:15:00,47.83,47.85,47.82,47.85,34042.0,41.1199,41.1371,41.1113,41.1371,34042.0
2019-03-15 12:20:00,47.84,47.87,47.84,47.87,39571.0,41.1285,41.1543,41.1285,41.1543,39571.0
2019-03-15 12:25:00,47.87,47.88,47.84,47.88,37774.0,41.1543,41.1629,41.1285,41.1629,37774.0
2019-03-15 12:30:00,47.87,47.89,47.87,47.88,23249.0,41.1543,41.1715,41.1543,41.1629,23249.0
2019-03-15 12:35:00,47.88,47.9,47.87,47.9,39401.0,41.1629,41.1801,41.1543,41.1801,39401.0
2019-03-15 12:40:00,47.9,47.92,47.89,47.9,32336.0,41.1801,41.1973,41.1715,41.1801,32336.0
2019-03-15 12:45:00,47.91,47.94,47.9,47.94,19147.0,41.1887,41.2144,41.1801,41.2144,19147.0
2019-03-15 12:50:00,47.94,47.96,47.91,47.93,54563.0,41.2144,41.2316,41.1887,41.2059,54563.0
2019-03-15 12:55:00,47.93,47.93,47.89,47.91,24812.0,41.2059,41.2059,41.1715,41.1887,24812.0
2019-03-15 13:00:00,47.91,47.92,47.89,47.91,34586.0,41.1887,41.1973,41.1715,41.1887,34586.0
2019-03-15 13:05:00,47.91,47.94,47.89,47.93,30840.0,41.1887,41.2144,41.1715,41.2059,30840.0
2019-03-15 13:10:00,47.92,47.94,47.92,47.93,21345.0,41.1973,41.2144,41.1973,41.2059,21345.0
2019-03-15 13:15:00,47.92,47.93,47.88,47.9,47011.0,41.1973,41.2059,41.1629,41.1801,47011.0
2019-03-15 13:20:00,47.9,47.9,47.86,47.86,32629.0,41.1801,41.1801,41.1457,41.1457,32629.0
2019-03-15 13:25:00,47.86,47.86,47.82,47.82,66034.0,41.1457,41.1457,41.1113,41.1113,66034.0
2019-03-15 13:30:00,47.82,47.84,47.81,47.83,52674.0,41.1113,41.1285,41.1027,41.1199,52674.0
2019-03-15 13:35:00,47.83,47.85,47.83,47.84,14965.0,41.1199,41.1371,41.1199,41.1285,14965.0
2019-03-15 13:40:00,47.84,47.87,47.83,47.87,30831.0,41.1285,41.1543,41.1199,41.1543,30831.0
2019-03-15 13:45:00,47.87,47.9,47.87,47.88,18659.0,41.1543,41.1801,41.1543,41.1629,18659.0
2019-03-15 13:50:00,47.89,47.89,47.83,47.84,58622.0,41.1715,41.1715,41.1199,41.1285,58622.0
2019-03-15 13:55:00,47.84,47.85,47.79,47.82,31971.0,41.1285,41.1371,41.0855,41.1113,31971.0
2019-03-15 14:00:00,47.82,47.83,47.79,47.79,47645.0,41.1113,41.1199,41.0855,41.0855,47645.0
2019-03-15 14:05:00,47.8,47.81,47.77,47.77,40537.0,41.0941,41.1027,41.0683,41.0683,40537.0
2019-03-15 14:10:00,47.77,47.79,47.76,47.77,22391.0,41.0683,41.0855,41.0597,41.0683,22391.0
2019-03-15 14:15:00,47.77,47.81,47.77,47.8,26948.0,41.0683,41.1027,41.0683,41.0941,26948.0
2019-03-15 14:20:00,47.8,47.83,47.8,47.82,25521.0,41.0941,41.1199,41.0941,41.1113,25521.0
2019-03-15 14:25:00,47.83,47.86,47.82,47.85,23799.0,41.1199,41.1457,41.1113,41.1371,23799.0
2019-03-15 14:30:00,47.85,47.9,47.84,47.88,42166.0,41.1371,41.1801,41.1285,41.1629,42166.0
2019-03-15 14:35:00,47.88,47.91,47.84,47.9,43509.0,41.1629,41.1887,41.1285,41.1801,43509.0
2019-03-15 14:40:00,47.91,47.91,47.87,47.87,30624.0,41.1887,41.1887,41.1543,41.1543,30624.0
2019-03-15 14:45:00,47.87,47.91,47.86,47.89,34157.0,41.1543,41.1887,41.1457,41.1715,34157.0
2019-03-15 14:50:00,47.89,47.9,47.85,47.87,22234.0,41.1715,41.1801,41.1371,41.1543,22234.0
2019-03-15 14:55:00,47.87,47.88,47.86,47.87,20656.0,41.1543,41.1629,41.1457,41.1543,20656.0
2019-03-15 15:00:00,47.87,47.89,47.86,47.89,56171.0,41.1543,41.1715,41.1457,41.1715,56171.0
2019-03-15 15:05:00,47.89,47.89,47.84,47.85,39064.0,41.1715,41.1715,41.1285,41.1371,39064.0
2019-03-15 15:10:00,47.85,47.87,47.83,47.87,30003.0,41.1371,41.1543,41.1199,41.1543,30003.0
2019-03-15 15:15:00,47.87,47.87,47.85,47.87,33305.0,41.1543,41.1543,41.1371,41.1543,33305.0
2019-03-15 15:20:00,47.87,47.9,47.86,47.89,70119.0,41.1543,41.1801,41.1457,41.1715,70119.0
2019-03-15 15:25:00,47.88,47.89,47.86,47.87,52486.0,41.1629,41.1715,41.1457,41.1543,52486.0
2019-03-15 15:30:00,47.87,47.89,47.85,47.86,73342.0,41.1543,41.1715,41.1371,41.1457,73342.0
2019-03-15 15:35:00,47.86,47.86,47.8,47.83,72506.0,41.1457,41.1457,41.0941,41.1199,72506.0
2019-03-15 15:40:00,47.82,47.88,47.81,47.88,99736.0,41.1113,41.1629,41.1027,41.1629,99736.0
2019-03-15 15:45:00,47.88,47.88,47.83,47.85,162338.0,41.1629,41.1629,41.1199,41.1371,162338.0
2019-03-15 15:50:00,47.86,47.86,47.78,47.78,191661.0,41.1457,41.1457,41.0769,41.0769,191661.0
2019-03-15 15:55:00,47.79,47.85,47.72,47.83,662089.0,41.0855,41.1371,41.0253,41.1199,662089.0
2019-03-18 09:30:00,47.83,47.97,47.8,47.95,163024.0,41.1199,41.2402,41.0941,41.223,163024.0
2019-03-18 09:35:00,47.95,48.0,47.93,47.99,56644.0,41.223,41.266,41.2059,41.2574,56644.0
2019-03-18 09:40:00,47.99,48.0,47.92,47.95,39607.0,41.2574,41.266,41.1973,41.223,39607.0
2019-03-18 09:45:00,47.95,47.99,47.94,47.99,21672.0,41.223,41.2574,41.2144,41.2574,21672.0
2019-03-18 09:50:00,47.99,48.0,47.96,47.98,39506.0,41.2574,41.266,41.2316,41.2488,39506.0
2019-03-18 09:55:00,47.98,47.99,47.96,47.97,13410.0,41.2488,41.2574,41.2316,41.2402,13410.0
2019-03-18 10:00:00,47.98,47.99,47.95,47.97,63837.0,41.2488,41.2574,41.223,41.2402,63837.0
2019-03-18 10:05:00,47.97,47.99,47.96,47.99,36734.0,41.2402,41.2574,41.2316,41.2574,36734.0
2019-03-18 10:10:00,47.99,48.0,47.93,47.95,44931.0,41.2574,41.266,41.2059,41.223,44931.0
2019-03-18 10:15:00,47.96,47.96,47.92,47.94,22310.0,41.2316,41.2316,41.1973,41.2144,22310.0
2019-03-18 10:20:00,47.93,47.94,47.89,47.89,25894.0,41.2059,41.2144,41.1715,41.1715,25894.0
2019-03-18 10:25:00,47.89,47.9,47.85,47.89,45505.0,41.1715,41.1801,41.1371,41.1715,45505.0
2019-03-18 10:30:00,47.89,47.95,47.88,47.95,38946.0,41.1715,41.223,41.1629,41.223,38946.0
2019-03-18 10:35:00,47.95,47.95,47.91,47.91,38546.0,41.223,41.223,41.1887,41.1887,38546.0
2019-03-18 10:40:00,47.91,47.94,47.9,47.91,25379.0,41.1887,41.2144,41.1801,41.1887,25379.0
2019-03-18 10:45:00,47.91,47.97,47.9,47.97,88884.0,41.1887,41.2402,41.1801,41.2402,88884.0
2019-03-18 10:50:00,47.97,48.04,47.96,47.98,199604.0,41.2402,41.3004,41.2316,41.2488,199604.0
2019-03-18 10:55:00,47.98,47.99,47.93,47.94,37965.0,41.2488,41.2574,41.2059,41.2144,37965.0
2019-03-18 11:00:00,47.94,47.94,47.87,47.88,70713.0,41.2144,41.2144,41.1543,41.1629,70713.0
2019-03-18 11:05:00,47.88,47.9,47.87,47.87,25445.0,41.1629,41.1801,41.1543,41.1543,25445.0
2019-03-18 11:10:00,47.88,47.89,47.85,47.86,30951.0,41.1629,41.1715,41.1371,41.1457,30951.0
2019-03-18 11:15:00,47.87,47.89,47.84,47.85,45888.0,41.1543,41.1715,41.1285,41.1371,45888.0
2019-03-18 11:20:00,47.84,47.86,47.81,47.85,31900.0,41.1285,41.1457,41.1027,41.1371,31900.0
2019-03-18 11:25:00,47.84,47.85,47.8,47.84,31672.0,41.1285,41.1371,41.0941,41.1285,31672.0
2019-03-18 11:30:00,47.84,47.84,47.79,47.82,34730.0,41.1285,41.1285,41.0855,41.1113,34730.0
2019-03-18 11:35:00,47.81,47.82,47.77,47.8,28391.0,41.1027,41.1113,41.0683,41.0941,28391.0
2019-03-18 11:40:00,47.8,47.83,47.8,47.81,21144.0,41.0941,41.1199,41.0941,41.1027,21144.0
2019-03-18 11:45:00,47.82,47.83,47.79,47.81,22905.0,41.1113,41.1199,41.0855,41.1027,22905.0
2019-03-18 11:50:00,47.81,47.86,47.81,47.83,27194.0,41.1027,41.1457,41.1027,41.1199,27194.0
2019-03-18 11:55:00,47.83,47.85,47.81,47.82,22862.0,41.1199,41.1371,41.1027,41.1113,22862.0
2019-03-18 12:00:00,47.82,47.83,47.77,47.81,37068.0,41.1113,41.1199,41.0683,41.1027,37068.0
2019-03-18 12:05:00,47.8,47.83,47.79,47.81,20834.0,41.0941,41.1199,41.0855,41.1027,20834.0
2019-03-18 12:10:00,47.82,47.85,47.81,47.85,19569.0,41.1113,41.1371,41.1027,41.1371,19569.0
2019-03-18 12:15:00,47.85,47.87,47.84,47.84,24304.0,41.1371,41.1543,41.1285,41.1285,24304.0
2019-03-18 12:20:00,47.84,47.89,47.84,47.88,23370.0,41.1285,41.1715,41.1285,41.1629,23370.0
2019-03-18 12:25:00,47.87,47.89,47.86,47.87,17085.0,41.1543,41.1715,41.1457,41.1543,17085.0
2019-03-18 12:30:00,47.87,47.87,47.82,47.85,152644.0,41.1543,41.1543,41.1113,41.1371,152644.0
2019-03-18 12:35:00,47.86,47.89,47.85,47.88,19669.0,41.1457,41.1715,41.1371,41.1629,19669.0
2019-03-18 12:40:00,47.88,47.93,47.88,47.92,41636.0,41.1629,41.2059,41.1629,41.1973,41636.0
2019-03-18 12:45:00,47.92,47.92,47.89,47.91,10462.0,41.1973,41.1973,41.1715,41.1887,10462.0
2019-03-18 12:50:00,47.91,47.93,47.89,47.92,25828.0,41.1887,41.2059,41.1715,41.1973,25828.0
2019-03-18 12:55:00,47.93,47.93,47.9,47.92,26361.0,41.2059,41.2059,41.1801,41.1973,26361.0
2019-03-18 13:00:00,47.91,47.93,47.89,47.91,28642.0,41.1887,41.2059,41.1715,41.1887,28642.0
2019-03-18 13:05:00,47.92,47.92,47.9,47.92,19862.0,41.1973,41.1973,41.1801,41.1973,19862.0
2019-03-18 13:10:00,47.92,47.96,47.91,47.95,57851.0,41.1973,41.2316,41.1887,41.223,57851.0
2019-03-18 13:15:00,47.96,47.96,47.9,47.9,69150.0,41.2316,41.2316,41.1801,41.1801,69150.0
2019-03-18 13:20:00,47.91,47.92,47.89,47.91,23369.0,41.1887,41.1973,41.1715,41.1887,23369.0
2019-03-18 13:25:00,47.92,47.95,47.91,47.95,16639.0,41.1973,41.223,41.1887,41.223,16639.0
2019-03-18 13:30:00,47.95,47.96,47.91,47.95,39792.0,41.223,41.2316,41.1887,41.223,39792.0
2019-03-18 13:35:00,47.95,47.96,47.94,47.96,19320.0,41.223,41.2316,41.2144,41.2316,19320.0
2019-03-18 13:40:00,47.96,47.99,47.94,47.99,21810.0,41.2316,41.2574,41.2144,41.2574,21810.0
2019-03-18 13:45:00,47.99,48.0,47.97,47.98,14620.0,41.2574,41.266,41.2402,41.2488,14620.0
2019-03-18 13:50:00,47.97,47.98,47.96,47.97,18377.0,41.2402,41.2488,41.2316,41.2402,18377.0
2019-03-18 13:55:00,47.97,47.97,47.95,47.96,14796.0,41.2402,41.2402,41.223,41.2316,14796.0
2019-03-18 14:00:00,47.96,47.98,47.93,47.96,29171.0,41.2316,41.2488,41.2059,41.2316,29171.0
2019-03-18 14:05:00,47.96,47.98,47.94,47.98,17036.0,41.2316,41.2488,41.2144,41.2488,17036.0
2019-03-18 14:10:00,47.97,47.98,47.95,47.96,19142.0,41.2402,41.2488,41.223,41.2316,19142.0
2019-03-18 14:15:00,47.96,47.96,47.94,47.95,25250.0,41.2316,41.2316,41.2144,41.223,25250.0
2019-03-18 14:20:00,47.96,47.97,47.93,47.97,41397.0,41.2316,41.2402,41.2059,41.2402,41397.0
2019-03-18 14:25:00,47.97,47.97,47.95,47.95,27811.0,41.2402,41.2402,41.223,41.223,27811.0
2019-03-18 14:30:00,47.95,47.98,47.94,47.98,30783.0,41.223,41.2488,41.2144,41.2488,30783.0
2019-03-18 14:35:00,47.97,47.99,47.97,47.98,29098.0,41.2402,41.2574,41.2402,41.2488,29098.0
2019-03-18 14:40:00,47.98,48.02,47.97,48.02,23591.0,41.2488,41.2832,41.2402,41.2832,23591.0
2019-03-18 14:45:00,48.02,48.04,48.01,48.02,23047.0,41.2832,41.3004,41.2746,41.2832,23047.0
2019-03-18 14:50:00,48.01,48.02,47.99,48.0,37274.0,41.2746,41.2832,41.2574,41.266,37274.0
2019-03-18 14:55:00,47.99,48.02,47.99,48.02,24315.0,41.2574,41.2832,41.2574,41.2832,24315.0
2019-03-18 15:00:00,48.02,48.03,47.97,47.98,43395.0,41.2832,41.2918,41.2402,41.2488,43395.0
2019-03-18 15:05:00,47.98,48.01,47.97,47.99,39699.0,41.2488,41.2746,41.2402,41.2574,39699.0
2019-03-18 15:10:00,47.99,48.02,47.98,47.98,26622.0,41.2574,41.2832,41.2488,41.2488,26622.0
2019-03-18 15:15:00,47.98,48.02,47.98,48.02,48541.0,41.2488,41.2832,41.2488,41.2832,48541.0
2019-03-18 15:20:00,48.02,48.03,47.98,47.98,49898.0,41.2832,41.2918,41.2488,41.2488,49898.0
2019-03-18 15:25:00,47.98,47.99,47.95,47.96,46835.0,41.2488,41.2574,41.223,41.2316,46835.0
2019-03-18 15:30:00,47.96,47.99,47.95,47.96,46936.0,41.2316,41.2574,41.223,41.2316,46936.0
2019-03-18 15:35:00,47.96,47.99,47.95,47.98,62815.0,41.2316,41.2574,41.223,41.2488,62815.0
2019-03-18 15:40:00,47.97,48.05,47.96,48.05,51855.0,41.2402,41.309,41.2316,41.309,51855.0
2019-03-18 15:45:00,48.05,48.09,48.04,48.05,104291.0,41.309,41.3434,41.3004,41.309,104291.0
2019-03-18 15:50:00,48.05,48.07,48.02,48.03,140632.0,41.309,41.3262,41.2832,41.2918,140632.0
2019-03-18 15:55:00,48.03,48.07,48.01,48.04,267974.0,41.2918,41.3262,41.2746,41.3004,267974.0
2019-03-19 09:30:00,48.19,48.22,48.1,48.13,110684.0,41.4294,41.4552,41.352,41.3778,110684.0
2019-03-19 09:35:00,48.13,48.2,48.12,48.15,37462.0,41.3778,41.438,41.3692,41.395,37462.0
2019-03-19 09:40:00,48.15,48.15,48.1,48.12,53562.0,41.395,41.395,41.352,41.3692,53562.0
2019-03-19 09:45:00,48.11,48.2,48.11,48.18,63839.0,41.3606,41.438,41.3606,41.4208,63839.0
2019-03-19 09:50:00,48.18,48.18,48.13,48.16,75672.0,41.4208,41.4208,41.3778,41.4036,75672.0
2019-03-19 09:55:00,48.15,48.17,48.14,48.16,46912.0,41.395,41.4122,41.3864,41.4036,46912.0
2019-03-19 10:00:00,48.16,48.19,48.16,48.19,29206.0,41.4036,41.4294,41.4036,41.4294,29206.0
2019-03-19 10:05:00,48.19,48.28,48.18,48.28,52502.0,41.4294,41.5067,41.4208,41.5067,52502.0
2019-03-19 10:10:00,48.28,48.32,48.27,48.31,71325.0,41.5067,41.5411,41.4982,41.5325,71325.0
2019-03-19 10:15:00,48.3,48.32,48.26,48.29,39955.0,41.5239,41.5411,41.4896,41.5153,39955.0
2019-03-19 10:20:00,48.28,48.29,48.24,48.26,26201.0,41.5067,41.5153,41.4724,41.4896,26201.0
2019-03-19 10:25:00,48.26,48.26,48.22,48.22,21628.0,41.4896,41.4896,41.4552,41.4552,21628.0
2019-03-19 10:30:00,48.23,48.26,48.22,48.23,34875.0,41.4638,41.4896,41.4552,41.4638,34875.0
2019-03-19 10:35:00,48.22,48.24,48.21,48.24,18986.0,41.4552,41.4724,41.4466,41.4724,18986.0
2019-03-19 10:40:00,48.24,48.27,48.24,48.24,26514.0,41.4724,41.4982,41.4724,41.4724,26514.0
2019-03-19 10:45:00,48.24,48.26,48.23,48.25,38832.0,41.4724,41.4896,41.4638,41.481,38832.0
2019-03-19 10:50:00,48.26,48.28,48.25,48.27,23952.0,41.4896,41.5067,41.481,41.4982,23952.0
2019-03-19 10:55:00,48.27,48.28,48.23,48.23,25980.0,41.4982,41.5067,41.4638,41.4638,25980.0
2019-03-19 11:00:00,48.23,48.25,48.23,48.24,28562.0,41.4638,41.481,41.4638,41.4724,28562.0
2019-03-19 11:05:00,48.25,48.25,48.23,48.23,18167.0,41.481,41.481,41.4638,41.4638,18167.0
2019-03-19 11:10:00,48.24,48.27,48.22,48.25,32387.0,41.4724,41.4982,41.4552,41.481,32387.0
2019-03-19 11:15:00,48.25,48.28,48.24,48.27,125024.0,41.481,41.5067,41.4724,41.4982,125024.0
2019-03-19 11:20:00,48.28,48.31,48.26,48.31,59111.0,41.5067,41.5325,41.4896,41.5325,59111.0
2019-03-19 11:25:00,48.3,48.31,48.29,48.3,28476.0,41.5239,41.5325,41.5153,41.5239,28476.0
2019-03-19 11:30:00,48.3,48.33,48.28,48.31,45481.0,41.5239,41.5497,41.5067,41.5325,45481.0
2019-03-19 11:35:00,48.32,48.35,48.32,48.34,24155.0,41.5411,41.5669,41.5411,41.5583,24155.0
2019-03-19 11:40:00,48.34,48.37,48.34,48.34,28326.0,41.5583,41.5841,41.5583,41.5583,28326.0
2019-03-19 11:45:00,48.35,48.42,48.35,48.42,38348.0,41.5669,41.6271,41.5669,41.6271,38348.0
2019-03-19 11:50:00,48.42,48.44,48.41,48.43,30674.0,41.6271,41.6443,41.6185,41.6357,30674.0
2019-03-19 11:55:00,48.43,48.48,48.42,48.48,46407.0,41.6357,41.6787,41.6271,41.6787,46407.0
2019-03-19 12:00:00,48.48,48.5,48.46,48.49,111270.0,41.6787,41.6959,41.6615,41.6873,111270.0
2019-03-19 12:05:00,48.48,48.5,48.46,48.47,47317.0,41.6787,41.6959,41.6615,41.6701,47317.0
2019-03-19 12:10:00,48.47,48.47,48.43,48.45,24874.0,41.6701,41.6701,41.6357,41.6529,24874.0
2019-03-19 12:15:00,48.45,48.46,48.39,48.39,48918.0,41.6529,41.6615,41.6013,41.6013,48918.0
2019-03-19 12:20:00,48.4,48.4,48.36,48.4,26514.0,41.6099,41.6099,41.5755,41.6099,26514.0
2019-03-19 12:25:00,48.4,48.42,48.39,48.41,33682.0,41.6099,41.6271,41.6013,41.6185,33682.0
2019-03-19 12:30:00,48.41,48.43,48.4,48.41,25734.0,41.6185,41.6357,41.6099,41.6185,25734.0
2019-03-19 12:35:00,48.41,48.42,48.38,48.39,37333.0,41.6185,41.6271,41.5927,41.6013,37333.0
2019-03-19 12:40:00,48.4,48.42,48.38,48.4,32780.0,41.6099,41.6271,41.5927,41.6099,32780.0
2019-03-19 12:45:00,48.4,48.4,48.23,48.24,87158.0,41.6099,41.6099,41.4638,41.4724,87158.0
2019-03-19 12:50:00,48.24,48.29,48.22,48.22,37182.0,41.4724,41.5153,41.4552,41.4552,37182.0
2019-03-19 12:55:00,48.23,48.3,48.22,48.3,35473.0,41.4638,41.5239,41.4552,41.5239,35473.0
2019-03-19 13:00:00,48.3,48.3,48.26,48.27,68924.0,41.5239,41.5239,41.4896,41.4982,68924.0
2019-03-19 13:05:00,48.28,48.3,48.27,48.3,22032.0,41.5067,41.5239,41.4982,41.5239,22032.0
2019-03-19 13:10:00,48.3,48.35,48.29,48.3,39573.0,41.5239,41.5669,41.5153,41.5239,39573.0
2019-03-19 13:15:00,48.31,48.32,48.3,48.32,14151.0,41.5325,41.5411,41.5239,41.5411,14151.0
2019-03-19 13:20:00,48.31,48.32,48.31,48.31,12683.0,41.5325,41.5411,41.5325,41.5325,12683.0
2019-03-19 13:25:00,48.31,48.33,48.31,48.32,25323.0,41.5325,41.5497,41.5325,41.5411,25323.0
2019-03-19 13:30:00,48.32,48.33,48.3,48.3,30899.0,41.5411,41.5497,41.5239,41.5239,30899.0
2019-03-19 13:35:00,48.3,48.32,48.29,48.29,22755.0,41.5239,41.5411,41.5153,41.5153,22755.0
2019-03-19 13:40:00,48.3,48.3,48.27,48.28,21664.0,41.5239,41.5239,41.4982,41.5067,21664.0
2019-03-19 13:45:00,48.27,48.27,48.23,48.23,31711.0,41.4982,41.4982,41.4638,41.4638,31711.0
2019-03-19 13:50:00,48.24,48.25,48.22,48.23,22894.0,41.4724,41.481,41.4552,41.4638,22894.0
2019-03-19 13:55:00,48.23,48.25,48.21,48.23,39925.0,41.4638,41.481,41.4466,41.4638,39925.0
2019-03-19 14:00:00,48.23,48.25,48.22,48.24,29692.0,41.4638,41.481,41.4552,41.4724,29692.0
2019-03-19 14:05:00,48.24,48.24,48.19,48.2,26054.0,41.4724,41.4724,41.4294,41.438,26054.0
2019-03-19 14:10:00,48.21,48.21,48.18,48.2,21019.0,41.4466,41.4466,41.4208,41.438,21019.0
2019-03-19 14:15:00,48.2,48.2,48.15,48.18,34345.0,41.438,41.438,41.395,41.4208,34345.0
2019-03-19 14:20:00,48.17,48.18,48.13,48.13,31715.0,41.4122,41.4208,41.3778,41.3778,31715.0
2019-03-19 14:25:00,48.13,48.19,48.13,48.18,26760.0,41.3778,41.4294,41.3778,41.4208,26760.0
2019-03-19 14:30:00,48.18,48.21,48.17,48.2,20999.0,41.4208,41.4466,41.4122,41.438,20999.0
2019-03-19 14:35:00,48.2,48.23,48.19,48.21,57954.0,41.438,41.4638,41.4294,41.4466,57954.0
2019-03-19 14:40:00,48.21,48.25,48.2,48.25,34820.0,41.4466,41.481,41.438,41.481,34820.0
2019-03-19 14:45:00,48.25,48.25,48.22,48.23,32825.0,41.481,41.481,41.4552,41.4638,32825.0
2019-03-19 14:50:00,48.23,48.24,48.18,48.19,34668.0,41.4638,41.4724,41.4208,41.4294,34668.0
2019-03-19 14:55:00,48.2,48.22,48.17,48.18,41993.0,41.438,41.4552,41.4122,41.4208,41993.0
2019-03-19 15:00:00,48.18,48.2,48.17,48.2,32037.0,41.4208,41.438,41.4122,41.438,32037.0
2019-03-19 15:05:00,48.2,48.22,48.19,48.19,34891.0,41.438,41.4552,41.4294,41.4294,34891.0
2019-03-19 15:10:00,48.19,48.2,48.11,48.13,43671.0,41.4294,41.438,41.3606,41.3778,43671.0
2019-03-19 15:15:00,48.14,48.14,48.11,48.12,38207.0,41.3864,41.3864,41.3606,41.3692,38207.0
2019-03-19 15:20:00,48.12,48.12,48.07,48.09,54309.0,41.3692,41.3692,41.3262,41.3434,54309.0
2019-03-19 15:25:00,48.09,48.13,48.06,48.13,53745.0,41.3434,41.3778,41.3176,41.3778,53745.0
2019-03-19 15:30:00,48.12,48.2,48.1,48.19,95409.0,41.3692,41.438,41.352,41.4294,95409.0
2019-03-19 15:35:00,48.18,48.19,48.13,48.14,48564.0,41.4208,41.4294,41.3778,41.3864,48564.0
2019-03-19 15:40:00,48.14,48.14,48.06,48.09,70504.0,41.3864,41.3864,41.3176,41.3434,70504.0
2019-03-19 15:45:00,48.1,48.13,48.08,48.11,109042.0,41.352,41.3778,41.3348,41.3606,109042.0
2019-03-19 15:50:00,48.11,48.13,48.07,48.1,145824.0,41.3606,41.3778,41.3262,41.352,145824.0
2019-03-19 15:55:00,48.1,48.26,48.09,48.25,352654.0,41.352,41.4896,41.3434,41.481,352654.0
2019-03-20 09:30:00,48.22,48.24,48.05,48.06,174590.0,41.4552,41.4724,41.309,41.3176,174590.0
2019-03-20 09:35:00,48.05,48.1,48.02,48.09,48854.0,41.309,41.352,41.2832,41.3434,48854.0
2019-03-20 09:40:00,48.08,48.15,48.06,48.13,35967.0,41.3348,41.395,41.3176,41.3778,35967.0
2019-03-20 09:45:00,48.13,48.16,48.1,48.14,65332.0,41.3778,41.4036,41.352,41.3864,65332.0
2019-03-20 09:50:00,48.14,48.14,48.05,48.07,41330.0,41.3864,41.3864,41.309,41.3262,41330.0
2019-03-20 09:55:00,48.08,48.09,48.03,48.04,60650.0,41.3348,41.3434,41.2918,41.3004,60650.0
2019-03-20 10:00:00,48.03,48.08,48.01,48.02,47235.0,41.2918,41.3348,41.2746,41.2832,47235.0
2019-03-20 10:05:00,48.03,48.12,48.01,48.1,40986.0,41.2918,41.3692,41.2746,41.352,40986.0
2019-03-20 10:10:00,48.1,48.16,48.09,48.15,46227.0,41.352,41.4036,41.3434,41.395,46227.0
2019-03-20 10:15:00,48.15,48.16,48.01,48.02,72862.0,41.395,41.4036,41.2746,41.2832,72862.0
2019-03-20 10:20:00,48.02,48.02,47.94,47.98,58730.0,41.2832,41.2832,41.2144,41.2488,58730.0
2019-03-20 10:25:00,47.98,48.0,47.95,47.98,57460.0,41.2488,41.266,41.223,41.2488,57460.0
2019-03-20 10:30:00,47.98,48.03,47.98,47.98,46630.0,41.2488,41.2918,41.2488,41.2488,46630.0
2019-03-20 10:35:00,47.98,48.07,47.98,48.06,43116.0,41.2488,41.3262,41.2488,41.3176,43116.0
2019-03-20 10:40:00,48.06,48.08,48.03,48.06,20222.0,41.3176,41.3348,41.2918,41.3176,20222.0
2019-03-20 10:45:00,48.05,48.07,47.93,47.95,192196.0,41.309,41.3262,41.2059,41.223,192196.0
2019-03-20 10:50:00,47.95,47.99,47.91,47.94,68870.0,41.223,41.2574,41.1887,41.2144,68870.0
2019-03-20 10:55:00,47.95,47.98,47.93,47.96,46652.0,41.223,41.2488,41.2059,41.2316,46652.0
2019-03-20 11:00:00,47.96,47.99,47.95,47.98,52146.0,41.2316,41.2574,41.223,41.2488,52146.0
2019-03-20 11:05:00,47.97,48.0,47.93,47.94,78412.0,41.2402,41.266,41.2059,41.2144,78412.0
2019-03-20 11:10:00,47.93,47.95,47.92,47.95,37826.0,41.2059,41.223,41.1973,41.223,37826.0
2019-03-20 11:15:00,47.95,48.01,47.93,48.01,88309.0,41.223,41.2746,41.2059,41.2746,88309.0
2019-03-20 11:20:00,48.01,48.09,48.0,48.09,85029.0,41.2746,41.3434,41.266,41.3434,85029.0
2019-03-20 11:25:00,48.09,48.12,48.06,48.12,59001.0,41.3434,41.3692,41.3176,41.3692,59001.0
2019-03-20 11:30:00,48.13,48.15,48.1,48.15,33475.0,41.3778,41.395,41.352,41.395,33475.0
2019-03-20 11:35:00,48.16,48.16,48.12,48.14,20642.0,41.4036,41.4036,41.3692,41.3864,20642.0
2019-03-20 11:40:00,48.14,48.14,48.11,48.13,20375.0,41.3864,41.3864,41.3606,41.3778,20375.0
2019-03-20 11:45:00,48.13,48.15,48.08,48.1,31052.0,41.3778,41.395,41.3348,41.352,31052.0
2019-03-20 11:50:00,48.1,48.11,48.05,48.08,18450.0,41.352,41.3606,41.309,41.3348,18450.0
2019-03-20 11:55:00,48.09,48.09,48.01,48.02,54067.0,41.3434,41.3434,41.2746,41.2832,54067.0
2019-03-20 12:00:00,48.02,48.04,47.99,48.0,24829.0,41.2832,41.3004,41.2574,41.266,24829.0
2019-03-20 12:05:00,47.99,48.01,47.98,48.01,60764.0,41.2574,41.2746,41.2488,41.2746,60764.0
2019-03-20 12:10:00,48.0,48.04,47.99,48.04,60201.0,41.266,41.3004,41.2574,41.3004,60201.0
2019-03-20 12:15:00,48.04,48.12,48.03,48.12,28810.0,41.3004,41.3692,41.2918,41.3692,28810.0
2019-03-20 12:20:00,48.12,48.12,48.09,48.09,29699.0,41.3692,41.3692,41.3434,41.3434,29699.0
2019-03-20 12:25:00,48.09,48.15,48.09,48.15,45931.0,41.3434,41.395,41.3434,41.395,45931.0
2019-03-20 12:30:00,48.15,48.16,48.04,48.1,70813.0,41.395,41.4036,41.3004,41.352,70813.0
2019-03-20 12:35:00,48.09,48.17,48.09,48.15,16142.0,41.3434,41.4122,41.3434,41.395,16142.0
2019-03-20 12:40:00,48.15,48.17,48.14,48.16,28214.0,41.395,41.4122,41.3864,41.4036,28214.0
2019-03-20 12:45:00,48.17,48.18,48.14,48.16,19605.0,41.4122,41.4208,41.3864,41.4036,19605.0
2019-03-20 12:50:00,48.16,48.18,48.13,48.14,16759.0,41.4036,41.4208,41.3778,41.3864,16759.0
2019-03-20 12:55:00,48.14,48.17,48.14,48.16,13090.0,41.3864,41.4122,41.3864,41.4036,13090.0
2019-03-20 13:00:00,48.15,48.15,48.11,48.12,16520.0,41.395,41.395,41.3606,41.3692,16520.0
2019-03-20 13:05:00,48.12,48.15,48.1,48.12,15684.0,41.3692,41.395,41.352,41.3692,15684.0
2019-03-20 13:10:00,48.12,48.15,48.11,48.14,14121.0,41.3692,41.395,41.3606,41.3864,14121.0
2019-03-20 13:15:00,48.14,48.15,48.12,48.13,13409.0,41.3864,41.395,41.3692,41.3778,13409.0
2019-03-20 13:20:00,48.14,48.15,48.12,48.13,15537.0,41.3864,41.395,41.3692,41.3778,15537.0
2019-03-20 13:25:00,48.13,48.15,48.12,48.13,12955.0,41.3778,41.395,41.3692,41.3778,12955.0
2019-03-20 13:30:00,48.13,48.13,48.1,48.12,16264.0,41.3778,41.3778,41.352,41.3692,16264.0
2019-03-20 13:35:00,48.12,48.14,48.11,48.12,16543.0,41.3692,41.3864,41.3606,41.3692,16543.0
2019-03-20 13:40:00,48.12,48.13,48.11,48.12,14448.0,41.3692,41.3778,41.3606,41.3692,14448.0
2019-03-20 13:45:00,48.12,48.14,48.1,48.13,16489.0,41.3692,41.3864,41.352,41.3778,16489.0
2019-03-20 13:50:00,48.12,48.12,48.06,48.09,54636.0,41.3692,41.3692,41.3176,41.3434,54636.0
2019-03-20 13:55:00,48.09,48.15,48.09,48.15,32474.0,41.3434,41.395,41.3434,41.395,32474.0
2019-03-20 14:00:00,48.16,48.43,48.16,48.4,97341.0,41.4036,41.6357,41.4036,41.6099,97341.0
2019-03-20 14:05:00,48.42,48.46,48.33,48.38,74632.0,41.6271,41.6615,41.5497,41.5927,74632.0
2019-03-20 14:10:00,48.37,48.43,48.33,48.37,72017.0,41.5841,41.6357,41.5497,41.5841,72017.0
2019-03-20 14:15:00,48.38,48.38,48.28,48.3,74003.0,41.5927,41.5927,41.5067,41.5239,74003.0
2019-03-20 14:20:00,48.3,48.44,48.28,48.44,126304.0,41.5239,41.6443,41.5067,41.6443,126304.0
2019-03-20 14:25:00,48.44,48.51,48.43,48.51,142167.0,41.6443,41.7045,41.6357,41.7045,142167.0
2019-03-20 14:30:00,48.51,48.55,48.45,48.53,75278.0,41.7045,41.7389,41.6529,41.7217,75278.0
2019-03-20 14:35:00,48.53,48.54,48.47,48.5,46994.0,41.7217,41.7303,41.6701,41.6959,46994.0
2019-03-20 14:40:00,48.51,48.51,48.43,48.47,35697.0,41.7045,41.7045,41.6357,41.6701,35697.0
2019-03-20 14:45:00,48.47,48.51,48.45,48.46,41501.0,41.6701,41.7045,41.6529,41.6615,41501.0
2019-03-20 14:50:00,48.46,48.47,48.42,48.42,28317.0,41.6615,41.6701,41.6271,41.6271,28317.0
2019-03-20 14:55:00,48.42,48.46,48.42,48.45,31971.0,41.6271,41.6615,41.6271,41.6529,31971.0
2019-03-20 15:00:00,48.46,48.49,48.38,48.39,56943.0,41.6615,41.6873,41.5927,41.6013,56943.0
2019-03-20 15:05:00,48.38,48.41,48.35,48.38,52501.0,41.5927,41.6185,41.5669,41.5927,52501.0
2019-03-20 15:10:00,48.39,48.41,48.35,48.39,29295.0,41.6013,41.6185,41.5669,41.6013,29295.0
2019-03-20 15:15:00,48.39,48.42,48.36,48.37,36752.0,41.6013,41.6271,41.5755,41.5841,36752.0
2019-03-20 15:20:00,48.38,48.4,48.32,48.33,46722.0,41.5927,41.6099,41.5411,41.5497,46722.0
2019-03-20 15:25:00,48.33,48.35,48.3,48.34,47023.0,41.5497,41.5669,41.5239,41.5583,47023.0
2019-03-20 15:30:00,48.33,48.33,48.18,48.21,83605.0,41.5497,41.5497,41.4208,41.4466,83605.0
2019-03-20 15:35:00,48.21,48.23,48.18,48.2,68018.0,41.4466,41.4638,41.4208,41.438,68018.0
2019-03-20 15:40:00,48.2,48.24,48.17,48.23,52456.0,41.438,41.4724,41.4122,41.4638,52456.0
2019-03-20 15:45:00,48.23,48.31,48.23,48.24,102130.0,41.4638,41.5325,41.4638,41.4724,102130.0
2019-03-20 15:50:00,48.25,48.25,48.2,48.22,123021.0,41.481,41.481,41.438,41.4552,123021.0
2019-03-20 15:55:00,48.21,48.23,48.17,48.18,254983.0,41.4466,41.4638,41.4122,41.4208,254983.0
2019-03-21 09:30:00,48.03,48.15,47.71,48.02,185314.0,41.2918,41.395,41.0167,41.2832,185314.0
2019-03-21 09:35:00,48.03,48.04,47.86,47.98,140352.0,41.2918,41.3004,41.1457,41.2488,140352.0
2019-03-21 09:40:00,47.97,48.08,47.96,48.05,136790.0,41.2402,41.3348,41.2316,41.309,136790.0
2019-03-21 09:45:00,48.05,48.14,48.04,48.09,106897.0,41.309,41.3864,41.3004,41.3434,106897.0
2019-03-21 09:50:00,48.09,48.11,48.02,48.05,84656.0,41.3434,41.3606,41.2832,41.309,84656.0
2019-03-21 09:55:00,48.05,48.16,48.04,48.14,107365.0,41.309,41.4036,41.3004,41.3864,107365.0
2019-03-21 10:00:00,48.14,48.25,48.13,48.25,48709.0,41.3864,41.481,41.3778,41.481,48709.0
2019-03-21 10:05:00,48.25,48.27,48.23,48.24,30804.0,41.481,41.4982,41.4638,41.4724,30804.0
2019-03-21 10:10:00,48.24,48.25,48.22,48.24,42073.0,41.4724,41.481,41.4552,41.4724,42073.0
2019-03-21 10:15:00,48.25,48.25,48.21,48.21,38130.0,41.481,41.481,41.4466,41.4466,38130.0
2019-03-21 10:20:00,48.21,48.27,48.21,48.27,34636.0,41.4466,41.4982,41.4466,41.4982,34636.0
2019-03-21 10:25:00,48.27,48.33,48.26,48.33,87775.0,41.4982,41.5497,41.4896,41.5497,87775.0
2019-03-21 10:30:00,48.33,48.34,48.3,48.33,36832.0,41.5497,41.5583,41.5239,41.5497,36832.0
2019-03-21 10:35:00,48.34,48.38,48.33,48.35,24293.0,41.5583,41.5927,41.5497,41.5669,24293.0
2019-03-21 10:40:00,48.35,48.4,48.33,48.38,46386.0,41.5669,41.6099,41.5497,41.5927,46386.0
2019-03-21 10:45:00,48.38,48.41,48.36,48.38,28995.0,41.5927,41.6185,41.5755,41.5927,28995.0
2019-03-21 10:50:00,48.37,48.38,48.34,48.37,32381.0,41.5841,41.5927,41.5583,41.5841,32381.0
2019-03-21 10:55:00,48.37,48.42,48.37,48.42,45508.0,41.5841,41.6271,41.5841,41.6271,45508.0
2019-03-21 11:00:00,48.42,48.52,48.42,48.5,62044.0,41.6271,41.7131,41.6271,41.6959,62044.0
2019-03-21 11:05:00,48.5,48.51,48.45,48.47,22865.0,41.6959,41.7045,41.6529,41.6701,22865.0
2019-03-21 11:10:00,48.47,48.47,48.4,48.41,23921.0,41.6701,41.6701,41.6099,41.6185,23921.0
2019-03-21 11:15:00,48.42,48.46,48.42,48.45,26546.0,41.6271,41.6615,41.6271,41.6529,26546.0
2019-03-21 11:20:00,48.45,48.47,48.43,48.43,28625.0,41.6529,41.6701,41.6357,41.6357,28625.0
2019-03-21 11:25:00,48.43,48.45,48.41,48.41,24015.0,41.6357,41.6529,41.6185,41.6185,24015.0
2019-03-21 11:30:00,48.41,48.49,48.41,48.46,27377.0,41.6185,41.6873,41.6185,41.6615,27377.0
2019-03-21 11:35:00,48.45,48.5,48.45,48.48,19920.0,41.6529,41.6959,41.6529,41.6787,19920.0
2019-03-21 11:40:00,48.47,48.52,48.47,48.5,47740.0,41.6701,41.7131,41.6701,41.6959,47740.0
2019-03-21 11:45:00,48.5,48.53,48.49,48.52,20569.0,41.6959,41.7217,41.6873,41.7131,20569.0
2019-03-21 11:50:00,48.52,48.58,48.51,48.57,37047.0,41.7131,41.7647,41.7045,41.7561,37047.0
2019-03-21 11:55:00,48.56,48.64,48.56,48.63,38384.0,41.7475,41.8162,41.7475,41.8076,38384.0
2019-03-21 12:00:00,48.63,48.64,48.59,48.59,21951.0,41.8076,41.8162,41.7733,41.7733,21951.0
2019-03-21 12:05:00,48.6,48.61,48.59,48.61,14347.0,41.7819,41.7905,41.7733,41.7905,14347.0
2019-03-21 12:10:00,48.61,48.63,48.58,48.58,17737.0,41.7905,41.8076,41.7647,41.7647,17737.0
2019-03-21 12:15:00,48.59,48.61,48.57,48.58,116104.0,41.7733,41.7905,41.7561,41.7647,116104.0
2019-03-21 12:20:00,48.57,48.59,48.55,48.58,59925.0,41.7561,41.7733,41.7389,41.7647,59925.0
2019-03-21 12:25:00,48.58,48.58,48.49,48.5,47824.0,41.7647,41.7647,41.6873,41.6959,47824.0
2019-03-21 12:30:00,48.51,48.54,48.5,48.54,38925.0,41.7045,41.7303,41.6959,41.7303,38925.0
2019-03-21 12:35:00,48.54,48.57,48.52,48.57,28111.0,41.7303,41.7561,41.7131,41.7561,28111.0
2019-03-21 12:40:00,48.57,48.6,48.56,48.59,26403.0,41.7561,41.7819,41.7475,41.7733,26403.0
2019-03-21 12:45:00,48.59,48.6,48.57,48.58,19143.0,41.7733,41.7819,41.7561,41.7647,19143.0
2019-03-21 12:50:00,48.58,48.6,48.56,48.6,27551.0,41.7647,41.7819,41.7475,41.7819,27551.0
2019-03-21 12:55:00,48.6,48.6,48.58,48.59,12369.0,41.7819,41.7819,41.7647,41.7733,12369.0
2019-03-21 13:00:00,48.59,48.64,48.58,48.64,21525.0,41.7733,41.8162,41.7647,41.8162,21525.0
2019-03-21 13:05:00,48.64,48.68,48.63,48.68,44036.0,41.8162,41.8506,41.8076,41.8506,44036.0
2019-03-21 13:10:00,48.69,48.69,48.66,48.68,34622.0,41.8592,41.8592,41.8334,41.8506,34622.0
2019-03-21 13:15:00,48.68,48.69,48.67,48.68,16394.0,41.8506,41.8592,41.842,41.8506,16394.0
2019-03-21 13:20:00,48.68,48.7,48.65,48.68,63092.0,41.8506,41.8678,41.8248,41.8506,63092.0
2019-03-21 13:25:00,48.68,48.72,48.68,48.71,23495.0,41.8506,41.885,41.8506,41.8764,23495.0
2019-03-21 13:30:00,48.72,48.73,48.69,48.69,27839.0,41.885,41.8936,41.8592,41.8592,27839.0
2019-03-21 13:35:00,48.7,48.7,48.64,48.64,22694.0,41.8678,41.8678,41.8162,41.8162,22694.0
2019-03-21 13:40:00,48.65,48.69,48.63,48.66,46849.0,41.8248,41.8592,41.8076,41.8334,46849.0
2019-03-21 13:45:00,48.67,48.7,48.65,48.7,45147.0,41.842,41.8678,41.8248,41.8678,45147.0
2019-03-21 13:50:00,48.7,48.76,48.7,48.73,56103.0,41.8678,41.9194,41.8678,41.8936,56103.0
2019-03-21 13:55:00,48.73,48.75,48.7,48.75,46944.0,41.8936,41.9108,41.8678,41.9108,46944.0
2019-03-21 14:00:00,48.75,48.79,48.75,48.79,27157.0,41.9108,41.9452,41.9108,41.9452,27157.0
2019-03-21 14:05:00,48.79,48.8,48.76,48.78,27694.0,41.9452,41.9538,41.9194,41.9366,27694.0
2019-03-21 14:10:00,48.79,48.83,48.77,48.79,28772.0,41.9452,41.9796,41.928,41.9452,28772.0
2019-03-21 14:15:00,48.8,48.81,48.76,48.81,66297.0,41.9538,41.9624,41.9194,41.9624,66297.0
2019-03-21 14:20:00,48.8,48.83,48.78,48.82,55827.0,41.9538,41.9796,41.9366,41.971,55827.0
2019-03-21 14:25:00,48.82,48.87,48.81,48.86,37839.0,41.971,42.014,41.9624,42.0054,37839.0
2019-03-21 14:30:00,48.87,48.88,48.84,48.84,34464.0,42.014,42.0226,41.9882,41.9882,34464.0
2019-03-21 14:35:00,48.85,48.86,48.83,48.86,31077.0,41.9968,42.0054,41.9796,42.0054,31077.0
2019-03-21 14:40:00,48.86,48.89,48.85,48.88,30646.0,42.0054,42.0312,41.9968,42.0226,30646.0
2019-03-21 14:45:00,48.87,48.9,48.86,48.89,38486.0,42.014,42.0398,42.0054,42.0312,38486.0
2019-03-21 14:50:00,48.89,48.91,48.88,48.89,51343.0,42.0312,42.0484,42.0226,42.0312,51343.0
2019-03-21 14:55:00,48.89,48.9,48.83,48.83,50927.0,42.0312,42.0398,41.9796,41.9796,50927.0
2019-03-21 15:00:00,48.84,48.88,48.82,48.88,53104.0,41.9882,42.0226,41.971,42.0226,53104.0
2019-03-21 15:05:00,48.88,48.94,48.87,48.92,68233.0,42.0226,42.0742,42.014,42.057,68233.0
2019-03-21 15:10:00,48.92,48.92,48.81,48.82,74518.0,42.057,42.057,41.9624,41.971,74518.0
2019-03-21 15:15:00,48.83,48.88,48.82,48.87,69783.0,41.9796,42.0226,41.971,42.014,69783.0
2019-03-21 15:20:00,48.88,48.92,48.87,48.91,89069.0,42.0226,42.057,42.014,42.0484,89069.0
2019-03-21 15:25:00,48.91,48.93,48.89,48.91,83189.0,42.0484,42.0656,42.0312,42.0484,83189.0
2019-03-21 15:30:00,48.91,48.97,48.89,48.95,146733.0,42.0484,42.0999,42.0312,42.0828,146733.0
2019-03-21 15:35:00,48.95,48.98,48.89,48.97,144691.0,42.0828,42.1085,42.0312,42.0999,144691.0
2019-03-21 15:40:00,48.97,48.99,48.95,48.98,269800.0,42.0999,42.1171,42.0828,42.1085,269800.0
2019-03-21 15:45:00,48.97,48.99,48.89,48.89,165716.0,42.0999,42.1171,42.0312,42.0312,165716.0
2019-03-21 15:50:00,48.89,48.92,48.88,48.89,232663.0,42.0312,42.057,42.0226,42.0312,232663.0
2019-03-21 15:55:00,48.89,48.92,48.85,48.89,421765.0,42.0312,42.057,41.9968,42.0312,421765.0
2019-03-22 09:30:00,48.79,49.08,48.79,49.04,223052.0,41.9452,42.1945,41.9452,42.1601,223052.0
2019-03-22 09:35:00,49.05,49.12,49.02,49.12,119211.0,42.1687,42.2289,42.1429,42.2289,119211.0
2019-03-22 09:40:00,49.12,49.27,49.1,49.26,119365.0,42.2289,42.3579,42.2117,42.3493,119365.0
2019-03-22 09:45:00,49.26,49.27,49.13,49.14,101573.0,42.3493,42.3579,42.2375,42.2461,101573.0
2019-03-22 09:50:00,49.14,49.21,49.13,49.15,55652.0,42.2461,42.3063,42.2375,42.2547,55652.0
2019-03-22 09:55:00,49.14,49.18,49.12,49.16,79871.0,42.2461,42.2805,42.2289,42.2633,79871.0
2019-03-22 10:00:00,49.16,49.22,49.15,49.16,73476.0,42.2633,42.3149,42.2547,42.2633,73476.0
2019-03-22 10:05:00,49.16,49.26,49.13,49.24,66457.0,42.2633,42.3493,42.2375,42.3321,66457.0
2019-03-22 10:10:00,49.24,49.29,49.22,49.24,70662.0,42.3321,42.3751,42.3149,42.3321,70662.0
2019-03-22 10:15:00,49.24,49.26,49.19,49.24,54383.0,42.3321,42.3493,42.2891,42.3321,54383.0
2019-03-22 10:20:00,49.23,49.29,49.23,49.24,52444.0,42.3235,42.3751,42.3235,42.3321,52444.0
2019-03-22 10:25:00,49.25,49.25,49.14,49.14,53604.0,42.3407,42.3407,42.2461,42.2461,53604.0
2019-03-22 10:30:00,49.15,49.24,49.14,49.23,109239.0,42.2547,42.3321,42.2461,42.3235,109239.0
2019-03-22 10:35:00,49.23,49.32,49.23,49.23,104574.0,42.3235,42.4008,42.3235,42.3235,104574.0
2019-03-22 10:40:00,49.22,49.24,49.17,49.24,32119.0,42.3149,42.3321,42.2719,42.3321,32119.0
2019-03-22 10:45:00,49.24,49.24,49.12,49.13,57733.0,42.3321,42.3321,42.2289,42.2375,57733.0
2019-03-22 10:50:00,49.12,49.13,49.06,49.11,44519.0,42.2289,42.2375,42.1773,42.2203,44519.0
2019-03-22 10:55:00,49.11,49.16,49.11,49.13,48514.0,42.2203,42.2633,42.2203,42.2375,48514.0
2019-03-22 11:00:00,49.13,49.21,49.12,49.2,49303.0,42.2375,42.3063,42.2289,42.2977,49303.0
2019-03-22 11:05:00,49.2,49.25,49.19,49.23,33316.0,42.2977,42.3407,42.2891,42.3235,33316.0
2019-03-22 11:10:00,49.23,49.29,49.21,49.29,65597.0,42.3235,42.3751,42.3063,42.3751,65597.0
2019-03-22 11:15:00,49.28,49.33,49.22,49.32,50518.0,42.3665,42.4094,42.3149,42.4008,50518.0
2019-03-22 11:20:00,49.32,49.32,49.25,49.28,36583.0,42.4008,42.4008,42.3407,42.3665,36583.0
2019-03-22 11:25:00,49.29,49.31,49.25,49.29,53086.0,42.3751,42.3922,42.3407,42.3751,53086.0
2019-03-22 11:30:00,49.29,49.34,49.26,49.28,77335.0,42.3751,42.418,42.3493,42.3665,77335.0
2019-03-22 11:35:00,49.28,49.31,49.25,49.28,50664.0,42.3665,42.3922,42.3407,42.3665,50664.0
2019-03-22 11:40:00,49.29,49.29,49.22,49.25,59544.0,42.3751,42.3751,42.3149,42.3407,59544.0
2019-03-22 11:45:00,49.25,49.29,49.21,49.27,46040.0,42.3407,42.3751,42.3063,42.3579,46040.0
2019-03-22 11:50:00,49.27,49.27,49.16,49.18,48501.0,42.3579,42.3579,42.2633,42.2805,48501.0
2019-03-22 11:55:00,49.18,49.19,49.13,49.13,73992.0,42.2805,42.2891,42.2375,42.2375,73992.0
2019-03-22 12:00:00,49.13,49.22,49.13,49.18,46878.0,42.2375,42.3149,42.2375,42.2805,46878.0
2019-03-22 12:05:00,49.18,49.18,49.12,49.14,58287.0,42.2805,42.2805,42.2289,42.2461,58287.0
2019-03-22 12:10:00,49.15,49.15,49.1,49.11,42601.0,42.2547,42.2547,42.2117,42.2203,42601.0
2019-03-22 12:15:00,49.11,49.18,49.1,49.14,51176.0,42.2203,42.2805,42.2117,42.2461,51176.0
2019-03-22 12:20:00,49.14,49.18,49.12,49.14,54725.0,42.2461,42.2805,42.2289,42.2461,54725.0
2019-03-22 12:25:00,49.14,49.17,49.12,49.14,58500.0,42.2461,42.2719,42.2289,42.2461,58500.0
2019-03-22 12:30:00,49.14,49.17,49.11,49.15,63819.0,42.2461,42.2719,42.2203,42.2547,63819.0
2019-03-22 12:35:00,49.15,49.15,49.1,49.11,61110.0,42.2547,42.2547,42.2117,42.2203,61110.0
2019-03-22 12:40:00,49.11,49.11,48.96,48.98,101336.0,42.2203,42.2203,42.0914,42.1085,101336.0
2019-03-22 12:45:00,48.98,48.99,48.93,48.97,74978.0,42.1085,42.1171,42.0656,42.0999,74978.0
2019-03-22 12:50:00,48.97,49.05,48.97,49.05,46190.0,42.0999,42.1687,42.0999,42.1687,46190.0
2019-03-22 12:55:00,49.05,49.06,49.01,49.05,43281.0,42.1687,42.1773,42.1343,42.1687,43281.0
2019-03-22 13:00:00,49.05,49.13,49.04,49.09,39632.0,42.1687,42.2375,42.1601,42.2031,39632.0
2019-03-22 13:05:00,49.09,49.1,49.05,49.06,55152.0,42.2031,42.2117,42.1687,42.1773,55152.0
2019-03-22 13:10:00,49.06,49.06,49.02,49.04,39735.0,42.1773,42.1773,42.1429,42.1601,39735.0
2019-03-22 13:15:00,49.05,49.07,49.02,49.06,68378.0,42.1687,42.1859,42.1429,42.1773,68378.0
2019-03-22 13:20:00,49.06,49.08,49.02,49.07,48889.0,42.1773,42.1945,42.1429,42.1859,48889.0
2019-03-22 13:25:00,49.07,49.1,49.05,49.09,46612.0,42.1859,42.2117,42.1687,42.2031,46612.0
2019-03-22 13:30:00,49.09,49.14,49.08,49.1,34430.0,42.2031,42.2461,42.1945,42.2117,34430.0
2019-03-22 13:35:00,49.1,49.13,49.09,49.12,45623.0,42.2117,42.2375,42.2031,42.2289,45623.0
2019-03-22 13:40:00,49.12,49.16,49.11,49.16,30634.0,42.2289,42.2633,42.2203,42.2633,30634.0
2019-03-22 13:45:00,49.16,49.16,49.14,49.14,36730.0,42.2633,42.2633,42.2461,42.2461,36730.0
2019-03-22 13:50:00,49.14,49.16,49.12,49.14,48638.0,42.2461,42.2633,42.2289,42.2461,48638.0
2019-03-22 13:55:00,49.14,49.14,49.08,49.1,30297.0,42.2461,42.2461,42.1945,42.2117,30297.0
2019-03-22 14:00:00,49.09,49.2,49.09,49.18,117957.0,42.2031,42.2977,42.2031,42.2805,117957.0
2019-03-22 14:05:00,49.17,49.18,49.1,49.15,55564.0,42.2719,42.2805,42.2117,42.2547,55564.0
2019-03-22 14:10:00,49.14,49.18,49.13,49.18,56998.0,42.2461,42.2805,42.2375,42.2805,56998.0
2019-03-22 14:15:00,49.18,49.25,49.18,49.21,57256.0,42.2805,42.3407,42.2805,42.3063,57256.0
2019-03-22 14:20:00,49.22,49.25,49.2,49.21,55971.0,42.3149,42.3407,42.2977,42.3063,55971.0
2019-03-22 14:25:00,49.22,49.24,49.19,49.21,57737.0,42.3149,42.3321,42.2891,42.3063,57737.0
2019-03-22 14:30:00,49.21,49.23,49.17,49.17,41228.0,42.3063,42.3235,42.2719,42.2719,41228.0
2019-03-22 14:35:00,49.18,49.23,49.16,49.22,51774.0,42.2805,42.3235,42.2633,42.3149,51774.0
2019-03-22 14:40:00,49.23,49.26,49.22,49.23,47876.0,42.3235,42.3493,42.3149,42.3235,47876.0
2019-03-22 14:45:00,49.24,49.29,49.24,49.28,55348.0,42.3321,42.3751,42.3321,42.3665,55348.0
2019-03-22 14:50:00,49.27,49.32,49.24,49.24,70851.0,42.3579,42.4008,42.3321,42.3321,70851.0
2019-03-22 14:55:00,49.25,49.27,49.23,49.25,41141.0,42.3407,42.3579,42.3235,42.3407,41141.0
2019-03-22 15:00:00,49.25,49.3,49.21,49.21,55741.0,42.3407,42.3837,42.3063,42.3063,55741.0
2019-03-22 15:05:00,49.21,49.26,49.2,49.24,57526.0,42.3063,42.3493,42.2977,42.3321,57526.0
2019-03-22 15:10:00,49.24,49.26,49.19,49.2,60788.0,42.3321,42.3493,42.2891,42.2977,60788.0
2019-03-22 15:15:00,49.21,49.23,49.15,49.18,54069.0,42.3063,42.3235,42.2547,42.2805,54069.0
2019-03-22 15:20:00,49.17,49.21,49.17,49.21,76346.0,42.2719,42.3063,42.2719,42.3063,76346.0
2019-03-22 15:25:00,49.21,49.21,49.12,49.14,96879.0,42.3063,42.3063,42.2289,42.2461,96879.0
2019-03-22 15:30:00,49.13,49.15,49.08,49.09,126164.0,42.2375,42.2547,42.1945,42.2031,126164.0
2019-03-22 15:35:00,49.09,49.13,49.07,49.11,109920.0,42.2031,42.2375,42.1859,42.2203,109920.0
2019-03-22 15:40:00,49.11,49.13,49.07,49.09,126619.0,42.2203,42.2375,42.1859,42.2031,126619.0
2019-03-22 15:45:00,49.09,49.18,49.08,49.16,134926.0,42.2031,42.2805,42.1945,42.2633,134926.0
2019-03-22 15:50:00,49.15,49.18,49.12,49.14,138015.0,42.2547,42.2805,42.2289,42.2461,138015.0
2019-03-22 15:55:00,49.13,49.17,49.07,49.14,505526.0,42.2375,42.2719,42.1859,42.2461,505526.0
2019-03-25 09:30:00,49.05,49.21,49.04,49.18,115478.0,42.1687,42.3063,42.1601,42.2805,115478.0
2019-03-25 09:35:00,49.18,49.25,49.1,49.1,119463.0,42.2805,42.3407,42.2117,42.2117,119463.0
2019-03-25 09:40:00,49.1,49.21,49.09,49.16,105085.0,42.2117,42.3063,42.2031,42.2633,105085.0
2019-03-25 09:45:00,49.16,49.16,49.08,49.13,69633.0,42.2633,42.2633,42.1945,42.2375,69633.0
2019-03-25 09:50:00,49.13,49.19,49.12,49.14,87161.0,42.2375,42.2891,42.2289,42.2461,87161.0
2019-03-25 09:55:00,49.14,49.15,49.09,49.1,53846.0,42.2461,42.2547,42.2031,42.2117,53846.0
2019-03-25 10:00:00,49.1,49.18,49.1,49.18,58306.0,42.2117,42.2805,42.2117,42.2805,58306.0
2019-03-25 10:05:00,49.18,49.25,49.17,49.21,73362.0,42.2805,42.3407,42.2719,42.3063,73362.0
2019-03-25 10:10:00,49.2,49.22,49.11,49.14,71851.0,42.2977,42.3149,42.2203,42.2461,71851.0
2019-03-25 10:15:00,49.13,49.17,49.1,49.1,45753.0,42.2375,42.2719,42.2117,42.2117,45753.0
2019-03-25 10:20:00,49.09,49.14,49.06,49.14,43889.0,42.2031,42.2461,42.1773,42.2461,43889.0
2019-03-25 10:25:00,49.14,49.17,49.09,49.11,29976.0,42.2461,42.2719,42.2031,42.2203,29976.0
2019-03-25 10:30:00,49.1,49.21,49.1,49.2,41780.0,42.2117,42.3063,42.2117,42.2977,41780.0
2019-03-25 10:35:00,49.2,49.22,49.16,49.17,32456.0,42.2977,42.3149,42.2633,42.2719,32456.0
2019-03-25 10:40:00,49.16,49.16,49.11,49.14,43877.0,42.2633,42.2633,42.2203,42.2461,43877.0
2019-03-25 10:45:00,49.15,49.19,49.13,49.19,36910.0,42.2547,42.2891,42.2375,42.2891,36910.0
2019-03-25 10:50:00,49.2,49.31,49.19,49.28,65759.0,42.2977,42.3922,42.2891,42.3665,65759.0
2019-03-25 10:55:00,49.29,49.32,49.26,49.32,66985.0,42.3751,42.4008,42.3493,42.4008,66985.0
2019-03-25 11:00:00,49.32,49.33,49.26,49.28,45282.0,42.4008,42.4094,42.3493,42.3665,45282.0
2019-03-25 11:05:00,49.29,49.36,49.27,49.34,40304.0,42.3751,42.4352,42.3579,42.418,40304.0
2019-03-25 11:10:00,49.33,49.35,49.28,49.34,37161.0,42.4094,42.4266,42.3665,42.418,37161.0
2019-03-25 11:15:00,49.34,49.38,49.32,49.37,59933.0,42.418,42.4524,42.4008,42.4438,59933.0
2019-03-25 11:20:00,49.37,49.38,49.32,49.32,37430.0,42.4438,42.4524,42.4008,42.4008,37430.0
2019-03-25 11:25:00,49.33,49.43,49.33,49.42,44694.0,42.4094,42.4954,42.4094,42.4868,44694.0
2019-03-25 11:30:00,49.42,49.48,49.39,49.47,74143.0,42.4868,42.5384,42.461,42.5298,74143.0
2019-03-25 11:35:00,49.47,49.49,49.42,49.43,48080.0,42.5298,42.547,42.4868,42.4954,48080.0
2019-03-25 11:40:00,49.43,49.44,49.37,49.37,53015.0,42.4954,42.504,42.4438,42.4438,53015.0
2019-03-25 11:45:00,49.37,49.41,49.31,49.34,43537.0,42.4438,42.4782,42.3922,42.418,43537.0
2019-03-25 11:50:00,49.33,49.37,49.31,49.33,45178.0,42.4094,42.4438,42.3922,42.4094,45178.0
2019-03-25 11:55:00,49.33,49.35,49.26,49.28,50652.0,42.4094,42.4266,42.3493,42.3665,50652.0
2019-03-25 12:00:00,49.28,49.31,49.25,49.3,31690.0,42.3665,42.3922,42.3407,42.3837,31690.0
2019-03-25 12:05:00,49.31,49.38,49.3,49.36,42627.0,42.3922,42.4524,42.3837,42.4352,42627.0
2019-03-25 12:10:00,49.35,49.42,49.34,49.39,72583.0,42.4266,42.4868,42.418,42.461,72583.0
2019-03-25 12:15:00,49.4,49.43,49.37,49.42,110053.0,42.4696,42.4954,42.4438,42.4868,110053.0
2019-03-25 12:20:00,49.43,49.45,49.41,49.42,69323.0,42.4954,42.5126,42.4782,42.4868,69323.0
2019-03-25 12:25:00,49.43,49.43,49.4,49.43,85199.0,42.4954,42.4954,42.4696,42.4954,85199.0
2019-03-25 12:30:00,49.43,49.44,49.31,49.34,68259.0,42.4954,42.504,42.3922,42.418,68259.0
2019-03-25 12:35:00,49.34,49.34,49.27,49.28,70859.0,42.418,42.418,42.3579,42.3665,70859.0
2019-03-25 12:40:00,49.28,49.3,49.26,49.29,45741.0,42.3665,42.3837,42.3493,42.3751,45741.0
2019-03-25 12:45:00,49.29,49.3,49.26,49.29,38645.0,42.3751,42.3837,42.3493,42.3751,38645.0
2019-03-25 12:50:00,49.3,49.36,49.29,49.34,91239.0,42.3837,42.4352,42.3751,42.418,91239.0
2019-03-25 12:55:00,49.34,49.4,49.31,49.38,101532.0,42.418,42.4696,42.3922,42.4524,101532.0
2019-03-25 13:00:00,49.38,49.38,49.3,49.32,36487.0,42.4524,42.4524,42.3837,42.4008,36487.0
2019-03-25 13:05:00,49.32,49.36,49.3,49.35,40326.0,42.4008,42.4352,42.3837,42.4266,40326.0
2019-03-25 13:10:00,49.34,49.44,49.33,49.41,31626.0,42.418,42.504,42.4094,42.4782,31626.0
2019-03-25 13:15:00,49.41,49.43,49.38,49.39,39518.0,42.4782,42.4954,42.4524,42.461,39518.0
2019-03-25 13:20:00,49.39,49.41,49.35,49.38,32110.0,42.461,42.4782,42.4266,42.4524,32110.0
2019-03-25 13:25:00,49.39,49.4,49.36,49.4,26689.0,42.461,42.4696,42.4352,42.4696,26689.0
2019-03-25 13:30:00,49.39,49.4,49.35,49.38,39844.0,42.461,42.4696,42.4266,42.4524,39844.0
2019-03-25 13:35:00,49.39,49.43,49.38,49.41,27016.0,42.461,42.4954,42.4524,42.4782,27016.0
2019-03-25 13:40:00,49.41,49.41,49.35,49.36,19946.0,42.4782,42.4782,42.4266,42.4352,19946.0
2019-03-25 13:45:00,49.36,49.36,49.31,49.35,37055.0,42.4352,42.4352,42.3922,42.4266,37055.0
2019-03-25 13:50:00,49.34,49.36,49.3,49.3,19914.0,42.418,42.4352,42.3837,42.3837,19914.0
2019-03-25 13:55:00,49.3,49.31,49.26,49.28,20841.0,42.3837,42.3922,42.3493,42.3665,20841.0
2019-03-25 14:00:00,49.28,49.31,49.27,49.29,33991.0,42.3665,42.3922,42.3579,42.3751,33991.0
2019-03-25 14:05:00,49.28,49.29,49.25,49.29,26745.0,42.3665,42.3751,42.3407,42.3751,26745.0
2019-03-25 14:10:00,49.29,49.33,49.26,49.3,45670.0,42.3751,42.4094,42.3493,42.3837,45670.0
2019-03-25 14:15:00,49.3,49.32,49.28,49.29,54420.0,42.3837,42.4008,42.3665,42.3751,54420.0
2019-03-25 14:20:00,49.3,49.33,49.3,49.31,28271.0,42.3837,42.4094,42.3837,42.3922,28271.0
2019-03-25 14:25:00,49.31,49.33,49.28,49.32,27105.0,42.3922,42.4094,42.3665,42.4008,27105.0
2019-03-25 14:30:00,49.33,49.37,49.32,49.34,36259.0,42.4094,42.4438,42.4008,42.418,36259.0
2019-03-25 14:35:00,49.35,49.37,49.32,49.37,30054.0,42.4266,42.4438,42.4008,42.4438,30054.0
2019-03-25 14:40:00,49.36,49.39,49.34,49.38,26640.0,42.4352,42.461,42.418,42.4524,26640.0
2019-03-25 14:45:00,49.39,49.41,49.36,49.38,39266.0,42.461,42.4782,42.4352,42.4524,39266.0
2019-03-25 14:50:00,49.38,49.42,49.37,49.42,42321.0,42.4524,42.4868,42.4438,42.4868,42321.0
2019-03-25 14:55:00,49.42,49.44,49.4,49.43,39535.0,42.4868,42.504,42.4696,42.4954,39535.0
2019-03-25 15:00:00,49.44,49.45,49.38,49.4,39929.0,42.504,42.5126,42.4524,42.4696,39929.0
2019-03-25 15:05:00,49.4,49.42,49.39,49.42,50159.0,42.4696,42.4868,42.461,42.4868,50159.0
2019-03-25 15:10:00,49.41,49.48,49.41,49.48,71573.0,42.4782,42.5384,42.4782,42.5384,71573.0
2019-03-25 15:15:00,49.47,49.47,49.42,49.42,44167.0,42.5298,42.5298,42.4868,42.4868,44167.0
2019-03-25 15:20:00,49.42,49.47,49.4,49.47,53487.0,42.4868,42.5298,42.4696,42.5298,53487.0
2019-03-25 15:25:00,49.46,49.46,49.41,49.41,38573.0,42.5212,42.5212,42.4782,42.4782,38573.0
2019-03-25 15:30:00,49.41,49.44,49.38,49.39,72100.0,42.4782,42.504,42.4524,42.461,72100.0
2019-03-25 15:35:00,49.39,49.41,49.35,49.37,75317.0,42.461,42.4782,42.4266,42.4438,75317.0
2019-03-25 15:40:00,49.37,49.42,49.35,49.41,71911.0,42.4438,42.4868,42.4266,42.4782,71911.0
2019-03-25 15:45:00,49.41,49.44,49.38,49.39,91784.0,42.4782,42.504,42.4524,42.461,91784.0
2019-03-25 15:50:00,49.39,49.42,49.36,49.4,131138.0,42.461,42.4868,42.4352,42.4696,131138.0
2019-03-25 15:55:00,49.41,49.44,49.38,49.42,326250.0,42.4782,42.504,42.4524,42.4868,326250.0
2019-03-26 09:30:00,49.57,49.68,49.43,49.67,225280.0,42.6158,42.7103,42.4954,42.7017,225280.0
2019-03-26 09:35:00,49.66,49.79,49.66,49.79,77939.0,42.6931,42.8049,42.6931,42.8049,77939.0
2019-03-26 09:40:00,49.79,49.93,49.78,49.91,90134.0,42.8049,42.9253,42.7963,42.9081,90134.0
2019-03-26 09:45:00,49.92,49.92,49.86,49.87,83690.0,42.9167,42.9167,42.8651,42.8737,83690.0
2019-03-26 09:50:00,49.87,49.94,49.84,49.92,119069.0,42.8737,42.9339,42.8479,42.9167,119069.0
2019-03-26 09:55:00,49.92,49.92,49.83,49.86,39970.0,42.9167,42.9167,42.8393,42.8651,39970.0
2019-03-26 10:00:00,49.86,49.93,49.82,49.9,56882.0,42.8651,42.9253,42.8307,42.8995,56882.0
2019-03-26 10:05:00,49.89,49.9,49.84,49.89,41964.0,42.8909,42.8995,42.8479,42.8909,41964.0
2019-03-26 10:10:00,49.89,49.93,49.88,49.93,37347.0,42.8909,42.9253,42.8823,42.9253,37347.0
2019-03-26 10:15:00,49.92,49.94,49.88,49.92,40238.0,42.9167,42.9339,42.8823,42.9167,40238.0
2019-03-26 10:20:00,49.91,49.92,49.85,49.85,46989.0,42.9081,42.9167,42.8565,42.8565,46989.0
2019-03-26 10:25:00,49.85,49.88,49.81,49.88,74485.0,42.8565,42.8823,42.8221,42.8823,74485.0
2019-03-26 10:30:00,49.87,49.89,49.85,49.89,42912.0,42.8737,42.8909,42.8565,42.8909,42912.0
2019-03-26 10:35:00,49.89,49.96,49.88,49.96,66883.0,42.8909,42.9511,42.8823,42.9511,66883.0
2019-03-26 10:40:00,49.96,49.99,49.96,49.99,79702.0,42.9511,42.9769,42.9511,42.9769,79702.0
2019-03-26 10:45:00,49.99,50.03,49.95,49.96,348419.0,42.9769,43.0112,42.9425,42.9511,348419.0
2019-03-26 10:50:00,49.95,49.99,49.95,49.98,58626.0,42.9425,42.9769,42.9425,42.9683,58626.0
2019-03-26 10:55:00,49.98,50.01,49.97,50.01,36711.0,42.9683,42.994,42.9597,42.994,36711.0
2019-03-26 11:00:00,50.01,50.04,50.0,50.01,71602.0,42.994,43.0198,42.9854,42.994,71602.0
2019-03-26 11:05:00,50.01,50.02,49.94,49.96,99747.0,42.994,43.0026,42.9339,42.9511,99747.0
2019-03-26 11:10:00,49.96,50.0,49.95,49.98,50514.0,42.9511,42.9854,42.9425,42.9683,50514.0
2019-03-26 11:15:00,49.98,50.05,49.98,49.99,59713.0,42.9683,43.0284,42.9683,42.9769,59713.0
2019-03-26 11:20:00,49.99,50.04,49.99,50.0,31903.0,42.9769,43.0198,42.9769,42.9854,31903.0
2019-03-26 11:25:00,50.0,50.01,49.97,50.01,73337.0,42.9854,42.994,42.9597,42.994,73337.0
2019-03-26 11:30:00,49.99,50.02,49.98,50.01,32719.0,42.9769,43.0026,42.9683,42.994,32719.0
2019-03-26 11:35:00,50.01,50.01,49.99,50.01,29370.0,42.994,42.994,42.9769,42.994,29370.0
2019-03-26 11:40:00,50.0,50.03,50.0,50.01,40491.0,42.9854,43.0112,42.9854,42.994,40491.0
2019-03-26 11:45:00,50.01,50.02,49.94,50.0,58943.0,42.994,43.0026,42.9339,42.9854,58943.0
2019-03-26 11:50:00,50.0,50.0,49.88,49.88,112051.0,42.9854,42.9854,42.8823,42.8823,112051.0
2019-03-26 11:55:00,49.89,49.9,49.84,49.86,44499.0,42.8909,42.8995,42.8479,42.8651,44499.0
2019-03-26 12:00:00,49.86,49.92,49.85,49.92,35060.0,42.8651,42.9167,42.8565,42.9167,35060.0
2019-03-26 12:05:00,49.92,49.92,49.88,49.91,46775.0,42.9167,42.9167,42.8823,42.9081,46775.0
2019-03-26 12:10:00,49.91,49.94,49.91,49.93,35057.0,42.9081,42.9339,42.9081,42.9253,35057.0
2019-03-26 12:15:00,49.93,49.97,49.92,49.94,58336.0,42.9253,42.9597,42.9167,42.9339,58336.0
2019-03-26 12:20:00,49.94,49.94,49.88,49.89,48846.0,42.9339,42.9339,42.8823,42.8909,48846.0
2019-03-26 12:25:00,49.89,49.92,49.89,49.9,40827.0,42.8909,42.9167,42.8909,42.8995,40827.0
2019-03-26 12:30:00,49.9,49.9,49.88,49.88,37778.0,42.8995,42.8995,42.8823,42.8823,37778.0
2019-03-26 12:35:00,49.88,49.9,49.86,49.87,64590.0,42.8823,42.8995,42.8651,42.8737,64590.0
2019-03-26 12:40:00,49.86,49.87,49.82,49.84,68097.0,42.8651,42.8737,42.8307,42.8479,68097.0
2019-03-26 12:45:00,49.84,49.85,49.79,49.8,39792.0,42.8479,42.8565,42.8049,42.8135,39792.0
2019-03-26 12:50:00,49.8,49.86,49.79,49.86,26034.0,42.8135,42.8651,42.8049,42.8651,26034.0
2019-03-26 12:55:00,49.86,49.87,49.82,49.85,39323.0,42.8651,42.8737,42.8307,42.8565,39323.0
2019-03-26 13:00:00,49.85,49.87,49.83,49.83,52399.0,42.8565,42.8737,42.8393,42.8393,52399.0
2019-03-26 13:05:00,49.83,49.86,49.83,49.84,22096.0,42.8393,42.8651,42.8393,42.8479,22096.0
2019-03-26 13:10:00,49.84,49.86,49.83,49.83,48729.0,42.8479,42.8651,42.8393,42.8393,48729.0
2019-03-26 13:15:00,49.84,49.84,49.8,49.81,70579.0,42.8479,42.8479,42.8135,42.8221,70579.0
2019-03-26 13:20:00,49.8,49.81,49.79,49.8,35009.0,42.8135,42.8221,42.8049,42.8135,35009.0
2019-03-26 13:25:00,49.8,49.82,49.78,49.8,69389.0,42.8135,42.8307,42.7963,42.8135,69389.0
2019-03-26 13:30:00,49.79,49.8,49.74,49.77,35911.0,42.8049,42.8135,42.7619,42.7877,35911.0
2019-03-26 13:35:00,49.76,49.77,49.72,49.75,43674.0,42.7791,42.7877,42.7447,42.7705,43674.0
2019-03-26 13:40:00,49.75,49.78,49.74,49.76,33644.0,42.7705,42.7963,42.7619,42.7791,33644.0
2019-03-26 13:45:00,49.76,49.8,49.75,49.79,27739.0,42.7791,42.8135,42.7705,42.8049,27739.0
2019-03-26 13:50:00,49.79,49.79,49.75,49.75,36926.0,42.8049,42.8049,42.7705,42.7705,36926.0
2019-03-26 13:55:00,49.76,49.76,49.72,49.73,42497.0,42.7791,42.7791,42.7447,42.7533,42497.0
2019-03-26 14:00:00,49.73,49.76,49.73,49.75,51202.0,42.7533,42.7791,42.7533,42.7705,51202.0
2019-03-26 14:05:00,49.75,49.76,49.7,49.71,41351.0,42.7705,42.7791,42.7275,42.7361,41351.0
2019-03-26 14:10:00,49.7,49.71,49.65,49.67,91124.0,42.7275,42.7361,42.6846,42.7017,91124.0
2019-03-26 14:15:00,49.67,49.71,49.67,49.69,64862.0,42.7017,42.7361,42.7017,42.7189,64862.0
2019-03-26 14:20:00,49.69,49.72,49.67,49.71,55612.0,42.7189,42.7447,42.7017,42.7361,55612.0
2019-03-26 14:25:00,49.71,49.76,49.7,49.73,103806.0,42.7361,42.7791,42.7275,42.7533,103806.0
2019-03-26 14:30:00,49.73,49.74,49.69,49.73,52841.0,42.7533,42.7619,42.7189,42.7533,52841.0
2019-03-26 14:35:00,49.73,49.79,49.72,49.78,38809.0,42.7533,42.8049,42.7447,42.7963,38809.0
2019-03-26 14:40:00,49.78,49.81,49.77,49.8,69153.0,42.7963,42.8221,42.7877,42.8135,69153.0
2019-03-26 14:45:00,49.8,49.81,49.77,49.79,40134.0,42.8135,42.8221,42.7877,42.8049,40134.0
2019-03-26 14:50:00,49.79,49.8,49.74,49.75,47143.0,42.8049,42.8135,42.7619,42.7705,47143.0
2019-03-26 14:55:00,49.74,49.8,49.74,49.8,33756.0,42.7619,42.8135,42.7619,42.8135,33756.0
2019-03-26 15:00:00,49.79,49.82,49.78,49.8,120777.0,42.8049,42.8307,42.7963,42.8135,120777.0
2019-03-26 15:05:00,49.8,49.81,49.73,49.73,44300.0,42.8135,42.8221,42.7533,42.7533,44300.0
2019-03-26 15:10:00,49.73,49.77,49.72,49.75,54599.0,42.7533,42.7877,42.7447,42.7705,54599.0
2019-03-26 15:15:00,49.76,49.77,49.72,49.72,33444.0,42.7791,42.7877,42.7447,42.7447,33444.0
2019-03-26 15:20:00,49.73,49.74,49.71,49.73,46670.0,42.7533,42.7619,42.7361,42.7533,46670.0
2019-03-26 15:25:00,49.73,49.75,49.71,49.75,53305.0,42.7533,42.7705,42.7361,42.7705,53305.0
2019-03-26 15:30:00,49.75,49.75,49.68,49.7,130113.0,42.7705,42.7705,42.7103,42.7275,130113.0
2019-03-26 15:35:00,49.7,49.72,49.69,49.69,106140.0,42.7275,42.7447,42.7189,42.7189,106140.0
2019-03-26 15:40:00,49.69,49.71,49.68,49.68,92291.0,42.7189,42.7361,42.7103,42.7103,92291.0
2019-03-26 15:45:00,49.68,49.71,49.68,49.69,149525.0,42.7103,42.7361,42.7103,42.7189,149525.0
2019-03-26 15:50:00,49.68,49.71,49.68,49.7,153896.0,42.7103,42.7361,42.7103,42.7275,153896.0
2019-03-26 15:55:00,49.7,49.79,49.68,49.79,583608.0,42.7275,42.8049,42.7103,42.8049,583608.0
2019-03-27 09:30:00,49.7,49.98,49.7,49.83,254777.0,42.7275,42.9683,42.7275,42.8393,254777.0
2019-03-27 09:35:00,49.83,49.83,49.7,49.75,78548.0,42.8393,42.8393,42.7275,42.7705,78548.0
2019-03-27 09:40:00,49.75,49.79,49.66,49.72,107846.0,42.7705,42.8049,42.6931,42.7447,107846.0
2019-03-27 09:45:00,49.72,49.74,49.67,49.74,82335.0,42.7447,42.7619,42.7017,42.7619,82335.0
2019-03-27 09:50:00,49.74,49.81,49.73,49.73,72122.0,42.7619,42.8221,42.7533,42.7533,72122.0
2019-03-27 09:55:00,49.73,49.75,49.62,49.66,71731.0,42.7533,42.7705,42.6588,42.6931,71731.0
2019-03-27 10:00:00,49.66,49.7,49.64,49.68,51803.0,42.6931,42.7275,42.676,42.7103,51803.0
2019-03-27 10:05:00,49.69,49.69,49.61,49.63,58241.0,42.7189,42.7189,42.6502,42.6674,58241.0
2019-03-27 10:10:00,49.63,49.67,49.6,49.66,64896.0,42.6674,42.7017,42.6416,42.6931,64896.0
2019-03-27 10:15:00,49.66,49.67,49.62,49.64,44644.0,42.6931,42.7017,42.6588,42.676,44644.0
2019-03-27 10:20:00,49.64,49.66,49.6,49.61,58041.0,42.676,42.6931,42.6416,42.6502,58041.0
2019-03-27 10:25:00,49.61,49.63,49.6,49.62,42344.0,42.6502,42.6674,42.6416,42.6588,42344.0
2019-03-27 10:30:00,49.62,49.67,49.61,49.66,79011.0,42.6588,42.7017,42.6502,42.6931,79011.0
2019-03-27 10:35:00,49.66,49.68,49.6,49.6,95078.0,42.6931,42.7103,42.6416,42.6416,95078.0
2019-03-27 10:40:00,49.59,49.62,49.53,49.54,113882.0,42.633,42.6588,42.5814,42.59,113882.0
2019-03-27 10:45:00,49.53,49.54,49.49,49.49,87179.0,42.5814,42.59,42.547,42.547,87179.0
2019-03-27 10:50:00,49.49,49.51,49.44,49.48,95546.0,42.547,42.5642,42.504,42.5384,95546.0
2019-03-27 10:55:00,49.47,49.52,49.44,49.48,110766.0,42.5298,42.5728,42.504,42.5384,110766.0
2019-03-27 11:00:00,49.48,49.52,49.47,49.5,64079.0,42.5384,42.5728,42.5298,42.5556,64079.0
2019-03-27 11:05:00,49.51,49.51,49.45,49.48,92876.0,42.5642,42.5642,42.5126,42.5384,92876.0
2019-03-27 11:10:00,49.47,49.5,49.41,49.42,46982.0,42.5298,42.5556,42.4782,42.4868,46982.0
2019-03-27 11:15:00,49.42,49.43,49.34,49.36,86710.0,42.4868,42.4954,42.418,42.4352,86710.0
2019-03-27 11:20:00,49.36,49.39,49.34,49.38,118881.0,42.4352,42.461,42.418,42.4524,118881.0
2019-03-27 11:25:00,49.38,49.39,49.32,49.33,64777.0,42.4524,42.461,42.4008,42.4094,64777.0
2019-03-27 11:30:00,49.34,49.4,49.32,49.33,84785.0,42.418,42.4696,42.4008,42.4094,84785.0
2019-03-27 11:35:00,49.33,49.42,49.31,49.4,69708.0,42.4094,42.4868,42.3922,42.4696,69708.0
2019-03-27 11:40:00,49.39,49.41,49.37,49.39,47714.0,42.461,42.4782,42.4438,42.461,47714.0
2019-03-27 11:45:00,49.39,49.43,49.39,49.41,20442.0,42.461,42.4954,42.461,42.4782,20442.0
2019-03-27 11:50:00,49.41,49.43,49.37,49.43,53255.0,42.4782,42.4954,42.4438,42.4954,53255.0
2019-03-27 11:55:00,49.42,49.46,49.41,49.46,32187.0,42.4868,42.5212,42.4782,42.5212,32187.0
2019-03-27 12:00:00,49.45,49.5,49.42,49.5,49491.0,42.5126,42.5556,42.4868,42.5556,49491.0
2019-03-27 12:05:00,49.49,49.5,49.46,49.48,26280.0,42.547,42.5556,42.5212,42.5384,26280.0
2019-03-27 12:10:00,49.47,49.54,49.47,49.51,47433.0,42.5298,42.59,42.5298,42.5642,47433.0
2019-03-27 12:15:00,49.5,49.51,49.48,49.5,104668.0,42.5556,42.5642,42.5384,42.5556,104668.0
2019-03-27 12:20:00,49.5,49.52,49.48,49.48,60495.0,42.5556,42.5728,42.5384,42.5384,60495.0
2019-03-27 12:25:00,49.48,49.49,49.45,49.47,56466.0,42.5384,42.547,42.5126,42.5298,56466.0
2019-03-27 12:30:00,49.47,49.5,49.46,49.48,91181.0,42.5298,42.5556,42.5212,42.5384,91181.0
2019-03-27 12:35:00,49.49,49.51,49.47,49.48,65905.0,42.547,42.5642,42.5298,42.5384,65905.0
2019-03-27 12:40:00,49.47,49.5,49.46,49.48,44656.0,42.5298,42.5556,42.5212,42.5384,44656.0
2019-03-27 12:45:00,49.49,49.51,49.47,49.48,41578.0,42.547,42.5642,42.5298,42.5384,41578.0
2019-03-27 12:50:00,49.49,49.49,49.45,49.48,47098.0,42.547,42.547,42.5126,42.5384,47098.0
2019-03-27 12:55:00,49.48,49.51,49.47,49.5,45222.0,42.5384,42.5642,42.5298,42.5556,45222.0
2019-03-27 13:00:00,49.5,49.51,49.47,49.49,48319.0,42.5556,42.5642,42.5298,42.547,48319.0
2019-03-27 13:05:00,49.49,49.51,49.43,49.44,35769.0,42.547,42.5642,42.4954,42.504,35769.0
2019-03-27 13:10:00,49.43,49.54,49.43,49.54,75868.0,42.4954,42.59,42.4954,42.59,75868.0
2019-03-27 13:15:00,49.54,49.57,49.52,49.56,33274.0,42.59,42.6158,42.5728,42.6072,33274.0
2019-03-27 13:20:00,49.56,49.59,49.55,49.59,28093.0,42.6072,42.633,42.5986,42.633,28093.0
2019-03-27 13:25:00,49.59,49.63,49.59,49.6,24247.0,42.633,42.6674,42.633,42.6416,24247.0
2019-03-27 13:30:00,49.61,49.62,49.57,49.59,41966.0,42.6502,42.6588,42.6158,42.633,41966.0
2019-03-27 13:35:00,49.59,49.59,49.56,49.57,23966.0,42.633,42.633,42.6072,42.6158,23966.0
2019-03-27 13:40:00,49.57,49.59,49.55,49.56,48189.0,42.6158,42.633,42.5986,42.6072,48189.0
2019-03-27 13:45:00,49.55,49.57,49.52,49.53,44673.0,42.5986,42.6158,42.5728,42.5814,44673.0
2019-03-27 13:50:00,49.54,49.57,49.53,49.55,66618.0,42.59,42.6158,42.5814,42.5986,66618.0
2019-03-27 13:55:00,49.56,49.58,49.53,49.55,35642.0,42.6072,42.6244,42.5814,42.5986,35642.0
2019-03-27 14:00:00,49.55,49.57,49.51,49.55,95265.0,42.5986,42.6158,42.5642,42.5986,95265.0
2019-03-27 14:05:00,49.55,49.56,49.52,49.55,68635.0,42.5986,42.6072,42.5728,42.5986,68635.0
2019-03-27 14:10:00,49.55,49.59,49.54,49.59,92606.0,42.5986,42.633,42.59,42.633,92606.0
2019-03-27 14:15:00,49.58,49.59,49.53,49.55,63618.0,42.6244,42.633,42.5814,42.5986,63618.0
2019-03-27 14:20:00,49.54,49.56,49.52,49.55,49261.0,42.59,42.6072,42.5728,42.5986,49261.0
2019-03-27 14:25:00,49.55,49.63,49.55,49.63,100110.0,42.5986,42.6674,42.5986,42.6674,100110.0
2019-03-27 14:30:00,49.63,49.66,49.61,49.64,92026.0,42.6674,42.6931,42.6502,42.676,92026.0
2019-03-27 14:35:00,49.64,49.64,49.56,49.58,76358.0,42.676,42.676,42.6072,42.6244,76358.0
2019-03-27 14:40:00,49.58,49.6,49.56,49.58,33086.0,42.6244,42.6416,42.6072,42.6244,33086.0
2019-03-27 14:45:00,49.58,49.6,49.58,49.6,22774.0,42.6244,42.6416,42.6244,42.6416,22774.0
2019-03-27 14:50:00,49.6,49.64,49.6,49.62,38205.0,42.6416,42.676,42.6416,42.6588,38205.0
2019-03-27 14:55:00,49.62,49.64,49.61,49.64,49474.0,42.6588,42.676,42.6502,42.676,49474.0
2019-03-27 15:00:00,49.63,49.65,49.56,49.57,58149.0,42.6674,42.6846,42.6072,42.6158,58149.0
2019-03-27 15:05:00,49.57,49.58,49.52,49.56,73341.0,42.6158,42.6244,42.5728,42.6072,73341.0
2019-03-27 15:10:00,49.56,49.59,49.56,49.58,60077.0,42.6072,42.633,42.6072,42.6244,60077.0
2019-03-27 15:15:00,49.57,49.61,49.57,49.61,61134.0,42.6158,42.6502,42.6158,42.6502,61134.0
2019-03-27 15:20:00,49.61,49.65,49.6,49.64,84693.0,42.6502,42.6846,42.6416,42.676,84693.0
2019-03-27 15:25:00,49.64,49.67,49.63,49.65,75979.0,42.676,42.7017,42.6674,42.6846,75979.0
2019-03-27 15:30:00,49.65,49.7,49.65,49.69,91919.0,42.6846,42.7275,42.6846,42.7189,91919.0
2019-03-27 15:35:00,49.68,49.7,49.65,49.66,80061.0,42.7103,42.7275,42.6846,42.6931,80061.0
2019-03-27 15:40:00,49.66,49.68,49.64,49.67,74457.0,42.6931,42.7103,42.676,42.7017,74457.0
2019-03-27 15:45:00,49.66,49.69,49.63,49.64,279259.0,42.6931,42.7189,42.6674,42.676,279259.0
2019-03-27 15:50:00,49.64,49.64,49.55,49.56,167983.0,42.676,42.676,42.5986,42.6072,167983.0
2019-03-27 15:55:00,49.55,49.65,49.53,49.64,444141.0,42.5986,42.6846,42.5814,42.676,444141.0
2019-03-28 09:30:00,49.06,49.64,49.01,49.52,200488.0,42.3995,42.9008,42.3563,42.7971,200488.0
2019-03-28 09:35:00,49.52,49.61,49.5,49.59,54795.0,42.7971,42.8749,42.7798,42.8576,54795.0
2019-03-28 09:40:00,49.6,49.66,49.53,49.55,63903.0,42.8662,42.9181,42.8057,42.823,63903.0
2019-03-28 09:45:00,49.55,49.59,49.49,49.56,164267.0,42.823,42.8576,42.7712,42.8317,164267.0
2019-03-28 09:50:00,49.56,49.57,49.46,49.47,62311.0,42.8317,42.8403,42.7452,42.7539,62311.0
2019-03-28 09:55:00,49.47,49.54,49.47,49.53,56319.0,42.7539,42.8144,42.7539,42.8057,56319.0
2019-03-28 10:00:00,49.53,49.6,49.5,49.59,76972.0,42.8057,42.8662,42.7798,42.8576,76972.0
2019-03-28 10:05:00,49.59,49.61,49.57,49.61,25340.0,42.8576,42.8749,42.8403,42.8749,25340.0
2019-03-28 10:10:00,49.62,49.62,49.57,49.58,37692.0,42.8835,42.8835,42.8403,42.8489,37692.0
2019-03-28 10:15:00,49.57,49.6,49.56,49.59,26571.0,42.8403,42.8662,42.8317,42.8576,26571.0
2019-03-28 10:20:00,49.6,49.66,49.6,49.64,49210.0,42.8662,42.9181,42.8662,42.9008,49210.0
2019-03-28 10:25:00,49.64,49.65,49.62,49.64,33657.0,42.9008,42.9094,42.8835,42.9008,33657.0
2019-03-28 10:30:00,49.64,49.65,49.62,49.63,44828.0,42.9008,42.9094,42.8835,42.8921,44828.0
2019-03-28 10:35:00,49.63,49.65,49.55,49.55,31950.0,42.8921,42.9094,42.823,42.823,31950.0
2019-03-28 10:40:00,49.54,49.6,49.53,49.56,23760.0,42.8144,42.8662,42.8057,42.8317,23760.0
2019-03-28 10:45:00,49.56,49.57,49.51,49.55,27396.0,42.8317,42.8403,42.7884,42.823,27396.0
2019-03-28 10:50:00,49.55,49.58,49.52,49.58,44766.0,42.823,42.8489,42.7971,42.8489,44766.0
2019-03-28 10:55:00,49.58,49.59,49.55,49.56,47763.0,42.8489,42.8576,42.823,42.8317,47763.0
2019-03-28 11:00:00,49.57,49.6,49.56,49.59,73738.0,42.8403,42.8662,42.8317,42.8576,73738.0
2019-03-28 11:05:00,49.59,49.61,49.56,49.59,39187.0,42.8576,42.8749,42.8317,42.8576,39187.0
2019-03-28 11:10:00,49.58,49.61,49.55,49.57,39964.0,42.8489,42.8749,42.823,42.8403,39964.0
2019-03-28 11:15:00,49.57,49.57,49.52,49.54,69925.0,42.8403,42.8403,42.7971,42.8144,69925.0
2019-03-28 11:20:00,49.53,49.54,49.46,49.5,128551.0,42.8057,42.8144,42.7452,42.7798,128551.0
2019-03-28 11:25:00,49.49,49.53,49.45,49.47,24034.0,42.7712,42.8057,42.7366,42.7539,24034.0
2019-03-28 11:30:00,49.46,49.48,49.44,49.45,32561.0,42.7452,42.7625,42.7279,42.7366,32561.0
2019-03-28 11:35:00,49.44,49.47,49.42,49.47,35129.0,42.7279,42.7539,42.7107,42.7539,35129.0
2019-03-28 11:40:00,49.46,49.47,49.43,49.46,29581.0,42.7452,42.7539,42.7193,42.7452,29581.0
2019-03-28 11:45:00,49.45,49.46,49.36,49.43,110938.0,42.7366,42.7452,42.6588,42.7193,110938.0
2019-03-28 11:50:00,49.43,49.45,49.34,49.36,248692.0,42.7193,42.7366,42.6415,42.6588,248692.0
2019-03-28 11:55:00,49.37,49.44,49.35,49.43,27892.0,42.6674,42.7279,42.6502,42.7193,27892.0
2019-03-28 12:00:00,49.43,49.46,49.41,49.45,37960.0,42.7193,42.7452,42.702,42.7366,37960.0
2019-03-28 12:05:00,49.44,49.45,49.4,49.42,193976.0,42.7279,42.7366,42.6934,42.7107,193976.0
2019-03-28 12:10:00,49.43,49.43,49.37,49.38,260455.0,42.7193,42.7193,42.6674,42.6761,260455.0
2019-03-28 12:15:00,49.38,49.41,49.37,49.41,74924.0,42.6761,42.702,42.6674,42.702,74924.0
2019-03-28 12:20:00,49.41,49.43,49.39,49.41,41408.0,42.702,42.7193,42.6847,42.702,41408.0
2019-03-28 12:25:00,49.41,49.45,49.4,49.43,61058.0,42.702,42.7366,42.6934,42.7193,61058.0
2019-03-28 12:30:00,49.43,49.45,49.42,49.44,35735.0,42.7193,42.7366,42.7107,42.7279,35735.0
2019-03-28 12:35:00,49.44,49.47,49.43,49.46,19085.0,42.7279,42.7539,42.7193,42.7452,19085.0
2019-03-28 12:40:00,49.46,49.47,49.43,49.44,25375.0,42.7452,42.7539,42.7193,42.7279,25375.0
2019-03-28 12:45:00,49.44,49.45,49.41,49.43,26423.0,42.7279,42.7366,42.702,42.7193,26423.0
2019-03-28 12:50:00,49.43,49.47,49.42,49.47,145430.0,42.7193,42.7539,42.7107,42.7539,145430.0
2019-03-28 12:55:00,49.47,49.47,49.43,49.43,25337.0,42.7539,42.7539,42.7193,42.7193,25337.0
2019-03-28 13:00:00,49.44,49.46,49.43,49.44,21815.0,42.7279,42.7452,42.7193,42.7279,21815.0
2019-03-28 13:05:00,49.44,49.47,49.44,49.44,23235.0,42.7279,42.7539,42.7279,42.7279,23235.0
2019-03-28 13:10:00,49.45,49.46,49.44,49.44,14615.0,42.7366,42.7452,42.7279,42.7279,14615.0
2019-03-28 13:15:00,49.44,49.46,49.43,49.44,26159.0,42.7279,42.7452,42.7193,42.7279,26159.0
2019-03-28 13:20:00,49.45,49.48,49.45,49.46,23098.0,42.7366,42.7625,42.7366,42.7452,23098.0
2019-03-28 13:25:00,49.46,49.47,49.44,49.46,16908.0,42.7452,42.7539,42.7279,42.7452,16908.0
2019-03-28 13:30:00,49.47,49.47,49.44,49.46,27792.0,42.7539,42.7539,42.7279,42.7452,27792.0
2019-03-28 13:35:00,49.45,49.46,49.42,49.42,40557.0,42.7366,42.7452,42.7107,42.7107,40557.0
2019-03-28 13:40:00,49.43,49.44,49.41,49.41,16222.0,42.7193,42.7279,42.702,42.702,16222.0
2019-03-28 13:45:00,49.41,49.42,49.4,49.41,40840.0,42.702,42.7107,42.6934,42.702,40840.0
2019-03-28 13:50:00,49.41,49.42,49.38,49.4,35920.0,42.702,42.7107,42.6761,42.6934,35920.0
2019-03-28 13:55:00,49.4,49.41,49.38,49.41,28249.0,42.6934,42.702,42.6761,42.702,28249.0
2019-03-28 14:00:00,49.41,49.43,49.39,49.42,38025.0,42.702,42.7193,42.6847,42.7107,38025.0
2019-03-28 14:05:00,49.42,49.42,49.38,49.4,37212.0,42.7107,42.7107,42.6761,42.6934,37212.0
2019-03-28 14:10:00,49.39,49.41,49.38,49.4,25768.0,42.6847,42.702,42.6761,42.6934,25768.0
2019-03-28 14:15:00,49.4,49.4,49.37,49.38,24212.0,42.6934,42.6934,42.6674,42.6761,24212.0
2019-03-28 14:20:00,49.38,49.38,49.35,49.37,67455.0,42.6761,42.6761,42.6502,42.6674,67455.0
2019-03-28 14:25:00,49.37,49.38,49.35,49.38,58788.0,42.6674,42.6761,42.6502,42.6761,58788.0
2019-03-28 14:30:00,49.37,49.38,49.33,49.34,28457.0,42.6674,42.6761,42.6329,42.6415,28457.0
2019-03-28 14:35:00,49.33,49.35,49.31,49.35,41355.0,42.6329,42.6502,42.6156,42.6502,41355.0
2019-03-28 14:40:00,49.35,49.36,49.33,49.35,19720.0,42.6502,42.6588,42.6329,42.6502,19720.0
2019-03-28 14:45:00,49.36,49.37,49.34,49.36,30048.0,42.6588,42.6674,42.6415,42.6588,30048.0
2019-03-28 14:50:00,49.35,49.37,49.34,49.36,32758.0,42.6502,42.6674,42.6415,42.6588,32758.0
2019-03-28 14:55:00,49.36,49.36,49.33,49.34,31443.0,42.6588,42.6588,42.6329,42.6415,31443.0
2019-03-28 15:00:00,49.34,49.39,49.33,49.37,69431.0,42.6415,42.6847,42.6329,42.6674,69431.0
2019-03-28 15:05:00,49.37,49.39,49.36,49.36,61443.0,42.6674,42.6847,42.6588,42.6588,61443.0
2019-03-28 15:10:00,49.37,49.38,49.33,49.34,67572.0,42.6674,42.6761,42.6329,42.6415,67572.0
2019-03-28 15:15:00,49.35,49.37,49.31,49.33,76440.0,42.6502,42.6674,42.6156,42.6329,76440.0
2019-03-28 15:20:00,49.32,49.33,49.3,49.33,62287.0,42.6242,42.6329,42.607,42.6329,62287.0
2019-03-28 15:25:00,49.32,49.37,49.32,49.33,70884.0,42.6242,42.6674,42.6242,42.6329,70884.0
2019-03-28 15:30:00,49.33,49.36,49.32,49.35,47328.0,42.6329,42.6588,42.6242,42.6502,47328.0
2019-03-28 15:35:00,49.34,49.37,49.34,49.36,54565.0,42.6415,42.6674,42.6415,42.6588,54565.0
2019-03-28 15:40:00,49.36,49.38,49.35,49.36,76719.0,42.6588,42.6761,42.6502,42.6588,76719.0
2019-03-28 15:45:00,49.36,49.39,49.35,49.36,137555.0,42.6588,42.6847,42.6502,42.6588,137555.0
2019-03-28 15:50:00,49.37,49.38,49.34,49.36,186987.0,42.6674,42.6761,42.6415,42.6588,186987.0
2019-03-28 15:55:00,49.36,49.38,49.34,49.35,306948.0,42.6588,42.6761,42.6415,42.6502,306948.0
2019-03-29 09:30:00,49.51,49.6,49.42,49.52,117074.0,42.7884,42.8662,42.7107,42.7971,117074.0
2019-03-29 09:35:00,49.53,49.6,49.48,49.48,99036.0,42.8057,42.8662,42.7625,42.7625,99036.0
2019-03-29 09:40:00,49.48,49.54,49.45,49.52,46380.0,42.7625,42.8144,42.7366,42.7971,46380.0
2019-03-29 09:45:00,49.53,49.56,49.46,49.47,71244.0,42.8057,42.8317,42.7452,42.7539,71244.0
2019-03-29 09:50:00,49.48,49.55,49.47,49.54,42882.0,42.7625,42.823,42.7539,42.8144,42882.0
2019-03-29 09:55:00,49.54,49.58,49.52,49.57,49569.0,42.8144,42.8489,42.7971,42.8403,49569.0
2019-03-29 10:00:00,49.56,49.59,49.48,49.49,44850.0,42.8317,42.8576,42.7625,42.7712,44850.0
2019-03-29 10:05:00,49.5,49.5,49.43,49.48,62438.0,42.7798,42.7798,42.7193,42.7625,62438.0
2019-03-29 10:10:00,49.48,49.51,49.46,49.5,48148.0,42.7625,42.7884,42.7452,42.7798,48148.0
2019-03-29 10:15:00,49.5,49.52,49.48,49.5,39559.0,42.7798,42.7971,42.7625,42.7798,39559.0
2019-03-29 10:20:00,49.5,49.51,49.46,49.49,45226.0,42.7798,42.7884,42.7452,42.7712,45226.0
2019-03-29 10:25:00,49.49,49.56,49.48,49.55,46144.0,42.7712,42.8317,42.7625,42.823,46144.0
2019-03-29 10:30:00,49.55,49.56,49.5,49.52,32880.0,42.823,42.8317,42.7798,42.7971,32880.0
2019-03-29 10:35:00,49.52,49.6,49.52,49.59,22120.0,42.7971,42.8662,42.7971,42.8576,22120.0
2019-03-29 10:40:00,49.58,49.6,49.51,49.52,51070.0,42.8489,42.8662,42.7884,42.7971,51070.0
2019-03-29 10:45:00,49.52,49.58,49.51,49.55,46121.0,42.7971,42.8489,42.7884,42.823,46121.0
2019-03-29 10:50:00,49.55,49.55,49.46,49.48,72586.0,42.823,42.823,42.7452,42.7625,72586.0
2019-03-29 10:55:00,49.47,49.55,49.45,49.55,58119.0,42.7539,42.823,42.7366,42.823,58119.0
2019-03-29 11:00:00,49.54,49.58,49.54,49.55,55680.0,42.8144,42.8489,42.8144,42.823,55680.0
2019-03-29 11:05:00,49.55,49.57,49.52,49.55,36907.0,42.823,42.8403,42.7971,42.823,36907.0
2019-03-29 11:10:00,49.55,49.58,49.53,49.58,23267.0,42.823,42.8489,42.8057,42.8489,23267.0
2019-03-29 11:15:00,49.58,49.6,49.57,49.57,47232.0,42.8489,42.8662,42.8403,42.8403,47232.0
2019-03-29 11:20:00,49.57,49.59,49.55,49.58,80356.0,42.8403,42.8576,42.823,42.8489,80356.0
2019-03-29 11:25:00,49.59,49.59,49.52,49.53,57382.0,42.8576,42.8576,42.7971,42.8057,57382.0
2019-03-29 11:30:00,49.53,49.57,49.52,49.53,42718.0,42.8057,42.8403,42.7971,42.8057,42718.0
2019-03-29 11:35:00,49.53,49.54,49.5,49.53,50263.0,42.8057,42.8144,42.7798,42.8057,50263.0
2019-03-29 11:40:00,49.52,49.53,49.49,49.51,65574.0,42.7971,42.8057,42.7712,42.7884,65574.0
2019-03-29 11:45:00,49.5,49.52,49.49,49.51,25303.0,42.7798,42.7971,42.7712,42.7884,25303.0
2019-03-29 11:50:00,49.51,49.54,49.51,49.54,37040.0,42.7884,42.8144,42.7884,42.8144,37040.0
2019-03-29 11:55:00,49.54,49.56,49.53,49.54,30676.0,42.8144,42.8317,42.8057,42.8144,30676.0
2019-03-29 12:00:00,49.55,49.56,49.53,49.54,57668.0,42.823,42.8317,42.8057,42.8144,57668.0
2019-03-29 12:05:00,49.54,49.55,49.5,49.52,46694.0,42.8144,42.823,42.7798,42.7971,46694.0
2019-03-29 12:10:00,49.52,49.53,49.49,49.49,49060.0,42.7971,42.8057,42.7712,42.7712,49060.0
2019-03-29 12:15:00,49.49,49.51,49.46,49.51,45993.0,42.7712,42.7884,42.7452,42.7884,45993.0
2019-03-29 12:20:00,49.51,49.53,49.49,49.5,28866.0,42.7884,42.8057,42.7712,42.7798,28866.0
2019-03-29 12:25:00,49.49,49.51,49.49,49.49,39009.0,42.7712,42.7884,42.7712,42.7712,39009.0
2019-03-29 12:30:00,49.5,49.56,49.49,49.54,36090.0,42.7798,42.8317,42.7712,42.8144,36090.0
2019-03-29 12:35:00,49.55,49.6,49.55,49.57,34247.0,42.823,42.8662,42.823,42.8403,34247.0
2019-03-29 12:40:00,49.58,49.59,49.55,49.56,30314.0,42.8489,42.8576,42.823,42.8317,30314.0
2019-03-29 12:45:00,49.56,49.58,49.53,49.57,42435.0,42.8317,42.8489,42.8057,42.8403,42435.0
2019-03-29 12:50:00,49.58,49.58,49.55,49.58,36988.0,42.8489,42.8489,42.823,42.8489,36988.0
2019-03-29 12:55:00,49.57,49.63,49.57,49.61,32652.0,42.8403,42.8921,42.8403,42.8749,32652.0
2019-03-29 13:00:00,49.61,49.63,49.6,49.62,14888.0,42.8749,42.8921,42.8662,42.8835,14888.0
2019-03-29 13:05:00,49.62,49.63,49.6,49.63,16987.0,42.8835,42.8921,42.8662,42.8921,16987.0
2019-03-29 13:10:00,49.62,49.65,49.62,49.64,27862.0,42.8835,42.9094,42.8835,42.9008,27862.0
2019-03-29 13:15:00,49.63,49.65,49.62,49.64,22111.0,42.8921,42.9094,42.8835,42.9008,22111.0
2019-03-29 13:20:00,49.64,49.67,49.62,49.66,26954.0,42.9008,42.9267,42.8835,42.9181,26954.0
2019-03-29 13:25:00,49.66,49.69,49.63,49.63,95803.0,42.9181,42.944,42.8921,42.8921,95803.0
2019-03-29 13:30:00,49.63,49.66,49.63,49.65,54458.0,42.8921,42.9181,42.8921,42.9094,54458.0
2019-03-29 13:35:00,49.65,49.67,49.63,49.67,40702.0,42.9094,42.9267,42.8921,42.9267,40702.0
2019-03-29 13:40:00,49.66,49.74,49.66,49.73,42750.0,42.9181,42.9872,42.9181,42.9786,42750.0
2019-03-29 13:45:00,49.72,49.72,49.68,49.71,33345.0,42.9699,42.9699,42.9354,42.9613,33345.0
2019-03-29 13:50:00,49.71,49.74,49.7,49.73,15224.0,42.9613,42.9872,42.9526,42.9786,15224.0
2019-03-29 13:55:00,49.73,49.75,49.72,49.73,23888.0,42.9786,42.9959,42.9699,42.9786,23888.0
2019-03-29 14:00:00,49.73,49.78,49.72,49.77,55076.0,42.9786,43.0218,42.9699,43.0131,55076.0
2019-03-29 14:05:00,49.77,49.82,49.75,49.8,39245.0,43.0131,43.0564,42.9959,43.0391,39245.0
2019-03-29 14:10:00,49.79,49.82,49.78,49.82,16706.0,43.0304,43.0564,43.0218,43.0564,16706.0
2019-03-29 14:15:00,49.82,49.82,49.77,49.77,24280.0,43.0564,43.0564,43.0131,43.0131,24280.0
2019-03-29 14:20:00,49.77,49.8,49.77,49.79,34669.0,43.0131,43.0391,43.0131,43.0304,34669.0
2019-03-29 14:25:00,49.79,49.79,49.76,49.77,21974.0,43.0304,43.0304,43.0045,43.0131,21974.0
2019-03-29 14:30:00,49.76,49.81,49.76,49.79,32318.0,43.0045,43.0477,43.0045,43.0304,32318.0
2019-03-29 14:35:00,49.78,49.8,49.78,49.79,21663.0,43.0218,43.0391,43.0218,43.0304,21663.0
2019-03-29 14:40:00,49.79,49.81,49.75,49.79,61923.0,43.0304,43.0477,42.9959,43.0304,61923.0
2019-03-29 14:45:00,49.79,49.85,49.77,49.84,29058.0,43.0304,43.0823,43.0131,43.0736,29058.0
2019-03-29 14:50:00,49.84,49.87,49.83,49.87,39496.0,43.0736,43.0996,43.065,43.0996,39496.0
2019-03-29 14:55:00,49.87,49.88,49.84,49.84,25147.0,43.0996,43.1082,43.0736,43.0736,25147.0
2019-03-29 15:00:00,49.85,49.9,49.85,49.89,79376.0,43.0823,43.1255,43.0823,43.1169,79376.0
2019-03-29 15:05:00,49.9,49.9,49.87,49.9,31910.0,43.1255,43.1255,43.0996,43.1255,31910.0
2019-03-29 15:10:00,49.9,49.91,49.84,49.85,77280.0,43.1255,43.1341,43.0736,43.0823,77280.0
2019-03-29 15:15:00,49.85,49.89,49.82,49.83,86932.0,43.0823,43.1169,43.0564,43.065,86932.0
2019-03-29 15:20:00,49.82,49.83,49.77,49.77,48495.0,43.0564,43.065,43.0131,43.0131,48495.0
2019-03-29 15:25:00,49.77,49.82,49.76,49.81,63249.0,43.0131,43.0564,43.0045,43.0477,63249.0
2019-03-29 15:30:00,49.81,49.85,49.78,49.85,125460.0,43.0477,43.0823,43.0218,43.0823,125460.0
2019-03-29 15:35:00,49.84,49.85,49.8,49.84,115459.0,43.0736,43.0823,43.0391,43.0736,115459.0
2019-03-29 15:40:00,49.84,49.87,49.82,49.87,172230.0,43.0736,43.0996,43.0564,43.0996,172230.0
2019-03-29 15:45:00,49.87,49.91,49.84,49.87,201587.0,43.0996,43.1341,43.0736,43.0996,201587.0
2019-03-29 15:50:00,49.87,49.93,49.86,49.88,299108.0,43.0996,43.1514,43.0909,43.1082,299108.0
2019-03-29 15:55:00,49.88,49.96,49.86,49.91,497489.0,43.1082,43.1773,43.0909,43.1341,497489.0
2019-04-01 09:30:00,49.93,50.0,49.77,49.83,275509.0,43.1514,43.2119,43.0131,43.065,275509.0
2019-04-01 09:35:00,49.83,49.83,49.65,49.65,84530.0,43.065,43.065,42.9094,42.9094,84530.0
2019-04-01 09:40:00,49.65,49.77,49.59,49.77,63023.0,42.9094,43.0131,42.8576,43.0131,63023.0
2019-04-01 09:45:00,49.76,49.82,49.71,49.81,70236.0,43.0045,43.0564,42.9613,43.0477,70236.0
2019-04-01 09:50:00,49.81,49.92,49.81,49.88,81757.0,43.0477,43.1428,43.0477,43.1082,81757.0
2019-04-01 09:55:00,49.87,49.88,49.79,49.8,64213.0,43.0996,43.1082,43.0304,43.0391,64213.0
2019-04-01 10:00:00,49.81,49.88,49.77,49.77,74106.0,43.0477,43.1082,43.0131,43.0131,74106.0
2019-04-01 10:05:00,49.78,49.78,49.69,49.71,127606.0,43.0218,43.0218,42.944,42.9613,127606.0
2019-04-01 10:10:00,49.7,49.79,49.69,49.76,60031.0,42.9526,43.0304,42.944,43.0045,60031.0
2019-04-01 10:15:00,49.76,49.77,49.7,49.71,53752.0,43.0045,43.0131,42.9526,42.9613,53752.0
2019-04-01 10:20:00,49.7,49.71,49.65,49.66,61919.0,42.9526,42.9613,42.9094,42.9181,61919.0
2019-04-01 10:25:00,49.66,49.67,49.59,49.61,78133.0,42.9181,42.9267,42.8576,42.8749,78133.0
2019-04-01 10:30:00,49.6,49.68,49.58,49.68,84286.0,42.8662,42.9354,42.8489,42.9354,84286.0
2019-04-01 10:35:00,49.67,49.71,49.64,49.71,58924.0,42.9267,42.9613,42.9008,42.9613,58924.0
2019-04-01 10:40:00,49.71,49.73,49.68,49.71,49411.0,42.9613,42.9786,42.9354,42.9613,49411.0
2019-04-01 10:45:00,49.7,49.71,49.67,49.69,55468.0,42.9526,42.9613,42.9267,42.944,55468.0
2019-04-01 10:50:00,49.69,49.71,49.68,49.69,35230.0,42.944,42.9613,42.9354,42.944,35230.0
2019-04-01 10:55:00,49.69,49.74,49.67,49.73,60178.0,42.944,42.9872,42.9267,42.9786,60178.0
2019-04-01 11:00:00,49.73,49.75,49.7,49.73,62058.0,42.9786,42.9959,42.9526,42.9786,62058.0
2019-04-01 11:05:00,49.73,49.78,49.73,49.78,44973.0,42.9786,43.0218,42.9786,43.0218,44973.0
2019-04-01 11:10:00,49.78,49.79,49.72,49.73,60110.0,43.0218,43.0304,42.9699,42.9786,60110.0
2019-04-01 11:15:00,49.73,49.77,49.72,49.72,33068.0,42.9786,43.0131,42.9699,42.9699,33068.0
2019-04-01 11:20:00,49.72,49.73,49.69,49.7,27519.0,42.9699,42.9786,42.944,42.9526,27519.0
2019-04-01 11:25:00,49.7,49.73,49.68,49.71,25607.0,42.9526,42.9786,42.9354,42.9613,25607.0
2019-04-01 11:30:00,49.72,49.78,49.71,49.77,44754.0,42.9699,43.0218,42.9613,43.0131,44754.0
2019-04-01 11:35:00,49.78,49.83,49.77,49.82,30797.0,43.0218,43.065,43.0131,43.0564,30797.0
2019-04-01 11:40:00,49.81,49.85,49.79,49.83,28856.0,43.0477,43.0823,43.0304,43.065,28856.0
2019-04-01 11:45:00,49.83,49.85,49.81,49.84,32735.0,43.065,43.0823,43.0477,43.0736,32735.0
2019-04-01 11:50:00,49.83,49.84,49.81,49.81,25918.0,43.065,43.0736,43.0477,43.0477,25918.0
2019-04-01 11:55:00,49.81,49.82,49.78,49.78,97466.0,43.0477,43.0564,43.0218,43.0218,97466.0
2019-04-01 12:00:00,49.78,49.78,49.72,49.75,26415.0,43.0218,43.0218,42.9699,42.9959,26415.0
2019-04-01 12:05:00,49.75,49.76,49.72,49.73,33564.0,42.9959,43.0045,42.9699,42.9786,33564.0
2019-04-01 12:10:00,49.73,49.74,49.71,49.72,26347.0,42.9786,42.9872,42.9613,42.9699,26347.0
2019-04-01 12:15:00,49.71,49.74,49.71,49.73,18585.0,42.9613,42.9872,42.9613,42.9786,18585.0
2019-04-01 12:20:00,49.73,49.77,49.73,49.73,30429.0,42.9786,43.0131,42.9786,42.9786,30429.0
2019-04-01 12:25:00,49.73,49.73,49.7,49.71,19478.0,42.9786,42.9786,42.9526,42.9613,19478.0
2019-04-01 12:30:00,49.71,49.71,49.66,49.68,25854.0,42.9613,42.9613,42.9181,42.9354,25854.0
2019-04-01 12:35:00,49.67,49.71,49.66,49.71,49730.0,42.9267,42.9613,42.9181,42.9613,49730.0
2019-04-01 12:40:00,49.71,49.71,49.68,49.69,16334.0,42.9613,42.9613,42.9354,42.944,16334.0
2019-04-01 12:45:00,49.69,49.7,49.68,49.69,19598.0,42.944,42.9526,42.9354,42.944,19598.0
2019-04-01 12:50:00,49.7,49.71,49.67,49.7,29595.0,42.9526,42.9613,42.9267,42.9526,29595.0
2019-04-01 12:55:00,49.71,49.76,49.7,49.76,33975.0,42.9613,43.0045,42.9526,43.0045,33975.0
2019-04-01 13:00:00,49.76,49.77,49.74,49.75,26612.0,43.0045,43.0131,42.9872,42.9959,26612.0
2019-04-01 13:05:00,49.75,49.8,49.75,49.79,22638.0,42.9959,43.0391,42.9959,43.0304,22638.0
2019-04-01 13:10:00,49.79,49.8,49.78,49.79,14709.0,43.0304,43.0391,43.0218,43.0304,14709.0
2019-04-01 13:15:00,49.79,49.79,49.74,49.75,29328.0,43.0304,43.0304,42.9872,42.9959,29328.0
2019-04-01 13:20:00,49.75,49.76,49.72,49.75,30307.0,42.9959,43.0045,42.9699,42.9959,30307.0
2019-04-01 13:25:00,49.75,49.76,49.72,49.75,29256.0,42.9959,43.0045,42.9699,42.9959,29256.0
2019-04-01 13:30:00,49.75,49.75,49.71,49.73,39864.0,42.9959,42.9959,42.9613,42.9786,39864.0
2019-04-01 13:35:00,49.74,49.75,49.72,49.72,21797.0,42.9872,42.9959,42.9699,42.9699,21797.0
2019-04-01 13:40:00,49.72,49.73,49.68,49.69,71170.0,42.9699,42.9786,42.9354,42.944,71170.0
2019-04-01 13:45:00,49.69,49.72,49.64,49.65,137987.0,42.944,42.9699,42.9008,42.9094,137987.0
2019-04-01 13:50:00,49.65,49.68,49.6,49.63,51081.0,42.9094,42.9354,42.8662,42.8921,51081.0
2019-04-01 13:55:00,49.63,49.66,49.62,49.66,30072.0,42.8921,42.9181,42.8835,42.9181,30072.0
2019-04-01 14:00:00,49.66,49.7,49.65,49.69,38454.0,42.9181,42.9526,42.9094,42.944,38454.0
2019-04-01 14:05:00,49.69,49.69,49.67,49.68,16768.0,42.944,42.944,42.9267,42.9354,16768.0
2019-04-01 14:10:00,49.67,49.71,49.65,49.67,52075.0,42.9267,42.9613,42.9094,42.9267,52075.0
2019-04-01 14:15:00,49.66,49.68,49.64,49.66,69564.0,42.9181,42.9354,42.9008,42.9181,69564.0
2019-04-01 14:20:00,49.66,49.67,49.63,49.66,50481.0,42.9181,42.9267,42.8921,42.9181,50481.0
2019-04-01 14:25:00,49.66,49.67,49.62,49.63,29546.0,42.9181,42.9267,42.8835,42.8921,29546.0
2019-04-01 14:30:00,49.63,49.64,49.57,49.59,84456.0,42.8921,42.9008,42.8403,42.8576,84456.0
2019-04-01 14:35:00,49.59,49.59,49.54,49.57,83309.0,42.8576,42.8576,42.8144,42.8403,83309.0
2019-04-01 14:40:00,49.57,49.6,49.56,49.57,47297.0,42.8403,42.8662,42.8317,42.8403,47297.0
2019-04-01 14:45:00,49.57,49.58,49.55,49.57,37525.0,42.8403,42.8489,42.823,42.8403,37525.0
2019-04-01 14:50:00,49.58,49.58,49.54,49.54,39943.0,42.8489,42.8489,42.8144,42.8144,39943.0
2019-04-01 14:55:00,49.54,49.59,49.54,49.57,56824.0,42.8144,42.8576,42.8144,42.8403,56824.0
2019-04-01 15:00:00,49.56,49.57,49.53,49.56,57534.0,42.8317,42.8403,42.8057,42.8317,57534.0
2019-04-01 15:05:00,49.56,49.59,49.53,49.56,78980.0,42.8317,42.8576,42.8057,42.8317,78980.0
2019-04-01 15:10:00,49.56,49.59,49.55,49.57,46861.0,42.8317,42.8576,42.823,42.8403,46861.0
2019-04-01 15:15:00,49.57,49.61,49.55,49.61,49471.0,42.8403,42.8749,42.823,42.8749,49471.0
2019-04-01 15:20:00,49.61,49.63,49.58,49.63,74735.0,42.8749,42.8921,42.8489,42.8921,74735.0
2019-04-01 15:25:00,49.63,49.65,49.59,49.63,58921.0,42.8921,42.9094,42.8576,42.8921,58921.0
2019-04-01 15:30:00,49.62,49.65,49.61,49.63,56103.0,42.8835,42.9094,42.8749,42.8921,56103.0
2019-04-01 15:35:00,49.63,49.69,49.62,49.68,63774.0,42.8921,42.944,42.8835,42.9354,63774.0
2019-04-01 15:40:00,49.68,49.68,49.64,49.68,77623.0,42.9354,42.9354,42.9008,42.9354,77623.0
2019-04-01 15:45:00,49.68,49.7,49.65,49.68,110077.0,42.9354,42.9526,42.9094,42.9354,110077.0
2019-04-01 15:50:00,49.68,49.73,49.67,49.73,106116.0,42.9354,42.9786,42.9267,42.9786,106116.0
2019-04-01 15:55:00,49.73,49.78,49.66,49.68,406956.0,42.9786,43.0218,42.9181,42.9354,406956.0
2019-04-02 09:30:00,49.63,49.69,49.5,49.59,173120.0,42.8921,42.944,42.7798,42.8576,173120.0
2019-04-02 09:35:00,49.59,49.64,49.52,49.59,62391.0,42.8576,42.9008,42.7971,42.8576,62391.0
2019-04-02 09:40:00,49.59,49.62,49.51,49.52,62353.0,42.8576,42.8835,42.7884,42.7971,62353.0
2019-04-02 09:45:00,49.52,49.6,49.5,49.55,55778.0,42.7971,42.8662,42.7798,42.823,55778.0
2019-04-02 09:50:00,49.55,49.57,49.5,49.55,67434.0,42.823,42.8403,42.7798,42.823,67434.0
2019-04-02 09:55:00,49.56,49.67,49.55,49.65,121209.0,42.8317,42.9267,42.823,42.9094,121209.0
2019-04-02 10:00:00,49.65,49.65,49.53,49.56,57125.0,42.9094,42.9094,42.8057,42.8317,57125.0
2019-04-02 10:05:00,49.56,49.61,49.56,49.58,42671.0,42.8317,42.8749,42.8317,42.8489,42671.0
2019-04-02 10:10:00,49.58,49.63,49.57,49.61,40522.0,42.8489,42.8921,42.8403,42.8749,40522.0
2019-04-02 10:15:00,49.61,49.62,49.58,49.59,54767.0,42.8749,42.8835,42.8489,42.8576,54767.0
2019-04-02 10:20:00,49.59,49.62,49.59,49.6,25450.0,42.8576,42.8835,42.8576,42.8662,25450.0
2019-04-02 10:25:00,49.6,49.61,49.57,49.59,33978.0,42.8662,42.8749,42.8403,42.8576,33978.0
2019-04-02 10:30:00,49.59,49.62,49.58,49.59,33225.0,42.8576,42.8835,42.8489,42.8576,33225.0
2019-04-02 10:35:00,49.59,49.6,49.57,49.59,17497.0,42.8576,42.8662,42.8403,42.8576,17497.0
2019-04-02 10:40:00,49.59,49.59,49.55,49.56,35853.0,42.8576,42.8576,42.823,42.8317,35853.0
2019-04-02 10:45:00,49.56,49.56,49.53,49.55,63609.0,42.8317,42.8317,42.8057,42.823,63609.0
2019-04-02 10:50:00,49.55,49.57,49.53,49.56,26058.0,42.823,42.8403,42.8057,42.8317,26058.0
2019-04-02 10:55:00,49.56,49.58,49.55,49.56,21077.0,42.8317,42.8489,42.823,42.8317,21077.0
2019-04-02 11:00:00,49.57,49.59,49.55,49.55,55903.0,42.8403,42.8576,42.823,42.823,55903.0
2019-04-02 11:05:00,49.55,49.55,49.51,49.52,45905.0,42.823,42.823,42.7884,42.7971,45905.0
2019-04-02 11:10:00,49.52,49.55,49.51,49.54,53515.0,42.7971,42.823,42.7884,42.8144,53515.0
2019-04-02 11:15:00,49.54,49.56,49.54,49.55,45129.0,42.8144,42.8317,42.8144,42.823,45129.0
2019-04-02 11:20:00,49.55,49.59,49.55,49.58,26811.0,42.823,42.8576,42.823,42.8489,26811.0
2019-04-02 11:25:00,49.58,49.59,49.56,49.58,34840.0,42.8489,42.8576,42.8317,42.8489,34840.0
2019-04-02 11:30:00,49.58,49.58,49.55,49.57,31745.0,42.8489,42.8489,42.823,42.8403,31745.0
2019-04-02 11:35:00,49.56,49.56,49.53,49.53,19164.0,42.8317,42.8317,42.8057,42.8057,19164.0
2019-04-02 11:40:00,49.54,49.54,49.52,49.54,30310.0,42.8144,42.8144,42.7971,42.8144,30310.0
2019-04-02 11:45:00,49.54,49.58,49.53,49.56,36518.0,42.8144,42.8489,42.8057,42.8317,36518.0
2019-04-02 11:50:00,49.56,49.57,49.53,49.55,37466.0,42.8317,42.8403,42.8057,42.823,37466.0
2019-04-02 11:55:00,49.55,49.56,49.53,49.55,25343.0,42.823,42.8317,42.8057,42.823,25343.0
2019-04-02 12:00:00,49.56,49.56,49.53,49.54,35241.0,42.8317,42.8317,42.8057,42.8144,35241.0
2019-04-02 12:05:00,49.53,49.54,49.51,49.53,25540.0,42.8057,42.8144,42.7884,42.8057,25540.0
2019-04-02 12:10:00,49.53,49.53,49.49,49.49,23658.0,42.8057,42.8057,42.7712,42.7712,23658.0
2019-04-02 12:15:00,49.5,49.51,49.48,49.48,29682.0,42.7798,42.7884,42.7625,42.7625,29682.0
2019-04-02 12:20:00,49.48,49.49,49.47,49.47,18677.0,42.7625,42.7712,42.7539,42.7539,18677.0
2019-04-02 12:25:00,49.47,49.51,49.45,49.51,48983.0,42.7539,42.7884,42.7366,42.7884,48983.0
2019-04-02 12:30:00,49.5,49.51,49.49,49.51,20684.0,42.7798,42.7884,42.7712,42.7884,20684.0
2019-04-02 12:35:00,49.51,49.51,49.49,49.51,25805.0,42.7884,42.7884,42.7712,42.7884,25805.0
2019-04-02 12:40:00,49.5,49.51,49.49,49.5,18997.0,42.7798,42.7884,42.7712,42.7798,18997.0
2019-04-02 12:45:00,49.49,49.51,49.49,49.5,20596.0,42.7712,42.7884,42.7712,42.7798,20596.0
2019-04-02 12:50:00,49.5,49.51,49.49,49.51,16653.0,42.7798,42.7884,42.7712,42.7884,16653.0
2019-04-02 12:55:00,49.51,49.53,49.5,49.52,22020.0,42.7884,42.8057,42.7798,42.7971,22020.0
2019-04-02 13:00:00,49.53,49.57,49.52,49.57,62119.0,42.8057,42.8403,42.7971,42.8403,62119.0
2019-04-02 13:05:00,49.57,49.58,49.55,49.57,63152.0,42.8403,42.8489,42.823,42.8403,63152.0
2019-04-02 13:10:00,49.58,49.58,49.56,49.58,19507.0,42.8489,42.8489,42.8317,42.8489,19507.0
2019-04-02 13:15:00,49.57,49.58,49.56,49.58,44200.0,42.8403,42.8489,42.8317,42.8489,44200.0
2019-04-02 13:20:00,49.58,49.59,49.57,49.58,16580.0,42.8489,42.8576,42.8403,42.8489,16580.0
2019-04-02 13:25:00,49.58,49.59,49.56,49.57,19975.0,42.8489,42.8576,42.8317,42.8403,19975.0
2019-04-02 13:30:00,49.57,49.61,49.56,49.61,41004.0,42.8403,42.8749,42.8317,42.8749,41004.0
2019-04-02 13:35:00,49.61,49.63,49.6,49.61,52480.0,42.8749,42.8921,42.8662,42.8749,52480.0
2019-04-02 13:40:00,49.61,49.61,49.59,49.61,26327.0,42.8749,42.8749,42.8576,42.8749,26327.0
2019-04-02 13:45:00,49.61,49.61,49.59,49.59,17204.0,42.8749,42.8749,42.8576,42.8576,17204.0
2019-04-02 13:50:00,49.59,49.62,49.59,49.61,36064.0,42.8576,42.8835,42.8576,42.8749,36064.0
2019-04-02 13:55:00,49.62,49.63,49.59,49.61,36522.0,42.8835,42.8921,42.8576,42.8749,36522.0
2019-04-02 14:00:00,49.61,49.61,49.59,49.59,18114.0,42.8749,42.8749,42.8576,42.8576,18114.0
2019-04-02 14:05:00,49.59,49.62,49.59,49.6,21221.0,42.8576,42.8835,42.8576,42.8662,21221.0
2019-04-02 14:10:00,49.6,49.66,49.6,49.65,32398.0,42.8662,42.9181,42.8662,42.9094,32398.0
2019-04-02 14:15:00,49.65,49.66,49.64,49.65,24282.0,42.9094,42.9181,42.9008,42.9094,24282.0
2019-04-02 14:20:00,49.65,49.67,49.64,49.66,46431.0,42.9094,42.9267,42.9008,42.9181,46431.0
2019-04-02 14:25:00,49.66,49.67,49.66,49.67,14475.0,42.9181,42.9267,42.9181,42.9267,14475.0
2019-04-02 14:30:00,49.66,49.67,49.62,49.63,38817.0,42.9181,42.9267,42.8835,42.8921,38817.0
2019-04-02 14:35:00,49.63,49.64,49.61,49.62,42646.0,42.8921,42.9008,42.8749,42.8835,42646.0
2019-04-02 14:40:00,49.62,49.63,49.61,49.63,28870.0,42.8835,42.8921,42.8749,42.8921,28870.0
2019-04-02 14:45:00,49.63,49.63,49.61,49.62,47805.0,42.8921,42.8921,42.8749,42.8835,47805.0
2019-04-02 14:50:00,49.63,49.65,49.62,49.65,48849.0,42.8921,42.9094,42.8835,42.9094,48849.0
2019-04-02 14:55:00,49.65,49.65,49.62,49.64,101664.0,42.9094,42.9094,42.8835,42.9008,101664.0
2019-04-02 15:00:00,49.64,49.66,49.63,49.64,49557.0,42.9008,42.9181,42.8921,42.9008,49557.0
2019-04-02 15:05:00,49.64,49.66,49.63,49.65,49753.0,42.9008,42.9181,42.8921,42.9094,49753.0
2019-04-02 15:10:00,49.65,49.67,49.63,49.66,70531.0,42.9094,42.9267,42.8921,42.9181,70531.0
2019-04-02 15:15:00,49.66,49.68,49.65,49.66,40090.0,42.9181,42.9354,42.9094,42.9181,40090.0
2019-04-02 15:20:00,49.66,49.66,49.62,49.63,57819.0,42.9181,42.9181,42.8835,42.8921,57819.0
2019-04-02 15:25:00,49.63,49.65,49.63,49.65,46880.0,42.8921,42.9094,42.8921,42.9094,46880.0
2019-04-02 15:30:00,49.65,49.69,49.63,49.66,88687.0,42.9094,42.944,42.8921,42.9181,88687.0
2019-04-02 15:35:00,49.66,49.68,49.66,49.68,35249.0,42.9181,42.9354,42.9181,42.9354,35249.0
2019-04-02 15:40:00,49.68,49.69,49.65,49.65,55263.0,42.9354,42.944,42.9094,42.9094,55263.0
2019-04-02 15:45:00,49.65,49.67,49.63,49.66,81076.0,42.9094,42.9267,42.8921,42.9181,81076.0
2019-04-02 15:50:00,49.67,49.69,49.66,49.67,137294.0,42.9267,42.944,42.9181,42.9267,137294.0
2019-04-02 15:55:00,49.66,49.7,49.63,49.64,366550.0,42.9181,42.9526,42.8921,42.9008,366550.0
2019-04-03 09:30:00,49.48,49.73,49.38,49.45,218960.0,42.7625,42.9786,42.6761,42.7366,218960.0
2019-04-03 09:35:00,49.46,49.54,49.33,49.39,88625.0,42.7452,42.8144,42.6329,42.6847,88625.0
2019-04-03 09:40:00,49.38,49.42,49.34,49.41,58453.0,42.6761,42.7107,42.6415,42.702,58453.0
2019-04-03 09:45:00,49.4,49.58,49.39,49.58,59788.0,42.6934,42.8489,42.6847,42.8489,59788.0
2019-04-03 09:50:00,49.58,49.62,49.54,49.59,66758.0,42.8489,42.8835,42.8144,42.8576,66758.0
2019-04-03 09:55:00,49.59,49.6,49.47,49.48,43690.0,42.8576,42.8662,42.7539,42.7625,43690.0
2019-04-03 10:00:00,49.47,49.55,49.42,49.48,99275.0,42.7539,42.823,42.7107,42.7625,99275.0
2019-04-03 10:05:00,49.48,49.56,49.47,49.55,155414.0,42.7625,42.8317,42.7539,42.823,155414.0
2019-04-03 10:10:00,49.55,49.56,49.48,49.5,58387.0,42.823,42.8317,42.7625,42.7798,58387.0
2019-04-03 10:15:00,49.49,49.56,49.48,49.56,39765.0,42.7712,42.8317,42.7625,42.8317,39765.0
2019-04-03 10:20:00,49.55,49.59,49.55,49.59,63345.0,42.823,42.8576,42.823,42.8576,63345.0
2019-04-03 10:25:00,49.6,49.62,49.54,49.55,40386.0,42.8662,42.8835,42.8144,42.823,40386.0
2019-04-03 10:30:00,49.55,49.6,49.53,49.6,45238.0,42.823,42.8662,42.8057,42.8662,45238.0
2019-04-03 10:35:00,49.6,49.61,49.56,49.58,38263.0,42.8662,42.8749,42.8317,42.8489,38263.0
2019-04-03 10:40:00,49.58,49.6,49.55,49.55,23174.0,42.8489,42.8662,42.823,42.823,23174.0
2019-04-03 10:45:00,49.56,49.61,49.55,49.6,46059.0,42.8317,42.8749,42.823,42.8662,46059.0
2019-04-03 10:50:00,49.59,49.67,49.59,49.62,83062.0,42.8576,42.9267,42.8576,42.8835,83062.0
2019-04-03 10:55:00,49.62,49.65,49.61,49.65,35495.0,42.8835,42.9094,42.8749,42.9094,35495.0
2019-04-03 11:00:00,49.65,49.77,49.63,49.75,143982.0,42.9094,43.0131,42.8921,42.9959,143982.0
2019-04-03 11:05:00,49.75,49.79,49.73,49.77,64444.0,42.9959,43.0304,42.9786,43.0131,64444.0
2019-04-03 11:10:00,49.78,49.8,49.74,49.78,44832.0,43.0218,43.0391,42.9872,43.0218,44832.0
2019-04-03 11:15:00,49.79,49.83,49.78,49.82,64851.0,43.0304,43.065,43.0218,43.0564,64851.0
2019-04-03 11:20:00,49.82,49.82,49.79,49.8,49656.0,43.0564,43.0564,43.0304,43.0391,49656.0
2019-04-03 11:25:00,49.81,49.83,49.79,49.82,34212.0,43.0477,43.065,43.0304,43.0564,34212.0
2019-04-03 11:30:00,49.83,49.84,49.79,49.8,42813.0,43.065,43.0736,43.0304,43.0391,42813.0
2019-04-03 11:35:00,49.81,49.85,49.8,49.85,19851.0,43.0477,43.0823,43.0391,43.0823,19851.0
2019-04-03 11:40:00,49.85,49.94,49.84,49.93,79843.0,43.0823,43.1601,43.0736,43.1514,79843.0
2019-04-03 11:45:00,49.93,49.97,49.92,49.96,90798.0,43.1514,43.186,43.1428,43.1773,90798.0
2019-04-03 11:50:00,49.96,50.02,49.92,49.96,335180.0,43.1773,43.2292,43.1428,43.1773,335180.0
2019-04-03 11:55:00,49.95,50.01,49.91,49.92,101545.0,43.1687,43.2206,43.1341,43.1428,101545.0
2019-04-03 12:00:00,49.92,49.98,49.91,49.94,68663.0,43.1428,43.1946,43.1341,43.1601,68663.0
2019-04-03 12:05:00,49.93,50.0,49.92,49.97,124625.0,43.1514,43.2119,43.1428,43.186,124625.0
2019-04-03 12:10:00,49.97,49.97,49.89,49.9,56129.0,43.186,43.186,43.1169,43.1255,56129.0
2019-04-03 12:15:00,49.9,49.91,49.87,49.88,25617.0,43.1255,43.1341,43.0996,43.1082,25617.0
2019-04-03 12:20:00,49.88,49.91,49.87,49.91,32477.0,43.1082,43.1341,43.0996,43.1341,32477.0
2019-04-03 12:25:00,49.91,49.96,49.91,49.92,38760.0,43.1341,43.1773,43.1341,43.1428,38760.0
2019-04-03 12:30:00,49.91,49.93,49.86,49.9,82852.0,43.1341,43.1514,43.0909,43.1255,82852.0
2019-04-03 12:35:00,49.91,49.91,49.83,49.84,183962.0,43.1341,43.1341,43.065,43.0736,183962.0
2019-04-03 12:40:00,49.83,49.9,49.82,49.9,154933.0,43.065,43.1255,43.0564,43.1255,154933.0
2019-04-03 12:45:00,49.9,49.9,49.85,49.86,86813.0,43.1255,43.1255,43.0823,43.0909,86813.0
2019-04-03 12:50:00,49.85,49.86,49.83,49.86,45000.0,43.0823,43.0909,43.065,43.0909,45000.0
2019-04-03 12:55:00,49.86,49.87,49.83,49.87,36500.0,43.0909,43.0996,43.065,43.0996,36500.0
2019-04-03 13:00:00,49.87,49.88,49.86,49.87,38189.0,43.0996,43.1082,43.0909,43.0996,38189.0
2019-04-03 13:05:00,49.87,49.88,49.82,49.82,44247.0,43.0996,43.1082,43.0564,43.0564,44247.0
2019-04-03 13:10:00,49.82,49.84,49.8,49.83,35548.0,43.0564,43.0736,43.0391,43.065,35548.0
2019-04-03 13:15:00,49.82,49.84,49.79,49.84,33803.0,43.0564,43.0736,43.0304,43.0736,33803.0
2019-04-03 13:20:00,49.83,49.86,49.82,49.84,32053.0,43.065,43.0909,43.0564,43.0736,32053.0
2019-04-03 13:25:00,49.84,49.84,49.8,49.81,29872.0,43.0736,43.0736,43.0391,43.0477,29872.0
2019-04-03 13:30:00,49.8,49.81,49.76,49.8,40586.0,43.0391,43.0477,43.0045,43.0391,40586.0
2019-04-03 13:35:00,49.79,49.81,49.78,49.79,42218.0,43.0304,43.0477,43.0218,43.0304,42218.0
2019-04-03 13:40:00,49.79,49.79,49.75,49.78,32435.0,43.0304,43.0304,42.9959,43.0218,32435.0
2019-04-03 13:45:00,49.78,49.81,49.78,49.78,21252.0,43.0218,43.0477,43.0218,43.0218,21252.0
2019-04-03 13:50:00,49.79,49.79,49.76,49.79,25529.0,43.0304,43.0304,43.0045,43.0304,25529.0
2019-04-03 13:55:00,49.79,49.79,49.73,49.75,20249.0,43.0304,43.0304,42.9786,42.9959,20249.0
2019-04-03 14:00:00,49.74,49.75,49.72,49.73,21834.0,42.9872,42.9959,42.9699,42.9786,21834.0
2019-04-03 14:05:00,49.72,49.77,49.72,49.77,29943.0,42.9699,43.0131,42.9699,43.0131,29943.0
2019-04-03 14:10:00,49.77,49.8,49.76,49.79,48782.0,43.0131,43.0391,43.0045,43.0304,48782.0
2019-04-03 14:15:00,49.79,49.8,49.76,49.78,31517.0,43.0304,43.0391,43.0045,43.0218,31517.0
2019-04-03 14:20:00,49.78,49.79,49.73,49.74,36378.0,43.0218,43.0304,42.9786,42.9872,36378.0
2019-04-03 14:25:00,49.73,49.76,49.7,49.71,41578.0,42.9786,43.0045,42.9526,42.9613,41578.0
2019-04-03 14:30:00,49.71,49.72,49.7,49.72,28392.0,42.9613,42.9699,42.9526,42.9699,28392.0
2019-04-03 14:35:00,49.71,49.72,49.67,49.67,57652.0,42.9613,42.9699,42.9267,42.9267,57652.0
2019-04-03 14:40:00,49.67,49.68,49.64,49.65,56446.0,42.9267,42.9354,42.9008,42.9094,56446.0
2019-04-03 14:45:00,49.65,49.68,49.63,49.68,26571.0,42.9094,42.9354,42.8921,42.9354,26571.0
2019-04-03 14:50:00,49.68,49.72,49.67,49.72,45217.0,42.9354,42.9699,42.9267,42.9699,45217.0
2019-04-03 14:55:00,49.71,49.72,49.68,49.68,37752.0,42.9613,42.9699,42.9354,42.9354,37752.0
2019-04-03 15:00:00,49.68,49.7,49.65,49.7,75313.0,42.9354,42.9526,42.9094,42.9526,75313.0
2019-04-03 15:05:00,49.7,49.72,49.66,49.66,38041.0,42.9526,42.9699,42.9181,42.9181,38041.0
2019-04-03 15:10:00,49.66,49.67,49.62,49.66,81216.0,42.9181,42.9267,42.8835,42.9181,81216.0
2019-04-03 15:15:00,49.66,49.69,49.64,49.66,77526.0,42.9181,42.944,42.9008,42.9181,77526.0
2019-04-03 15:20:00,49.66,49.72,49.65,49.72,53386.0,42.9181,42.9699,42.9094,42.9699,53386.0
2019-04-03 15:25:00,49.71,49.74,49.69,49.71,50370.0,42.9613,42.9872,42.944,42.9613,50370.0
2019-04-03 15:30:00,49.71,49.73,49.68,49.71,64301.0,42.9613,42.9786,42.9354,42.9613,64301.0
2019-04-03 15:35:00,49.71,49.76,49.7,49.73,68019.0,42.9613,43.0045,42.9526,42.9786,68019.0
2019-04-03 15:40:00,49.73,49.75,49.7,49.73,91839.0,42.9786,42.9959,42.9526,42.9786,91839.0
2019-04-03 15:45:00,49.73,49.75,49.69,49.71,98346.0,42.9786,42.9959,42.944,42.9613,98346.0
2019-04-03 15:50:00,49.71,49.75,49.68,49.7,172652.0,42.9613,42.9959,42.9354,42.9526,172652.0
2019-04-03 15:55:00,49.71,49.78,49.68,49.71,459582.0,42.9613,43.0218,42.9354,42.9613,459582.0
2019-04-04 09:30:00,49.65,49.85,49.63,49.68,147213.0,42.9094,43.0823,42.8921,42.9354,147213.0
2019-04-04 09:35:00,49.71,49.83,49.68,49.74,78261.0,42.9613,43.065,42.9354,42.9872,78261.0
2019-04-04 09:40:00,49.74,49.75,49.65,49.7,55330.0,42.9872,42.9959,42.9094,42.9526,55330.0
2019-04-04 09:45:00,49.7,49.78,49.69,49.74,52648.0,42.9526,43.0218,42.944,42.9872,52648.0
2019-04-04 09:50:00,49.75,49.77,49.67,49.68,89010.0,42.9959,43.0131,42.9267,42.9354,89010.0
2019-04-04 09:55:00,49.68,49.69,49.61,49.63,98928.0,42.9354,42.944,42.8749,42.8921,98928.0
2019-04-04 10:00:00,49.63,49.66,49.57,49.58,85907.0,42.8921,42.9181,42.8403,42.8489,85907.0
2019-04-04 10:05:00,49.58,49.6,49.55,49.58,91333.0,42.8489,42.8662,42.823,42.8489,91333.0
2019-04-04 10:10:00,49.58,49.63,49.57,49.6,39060.0,42.8489,42.8921,42.8403,42.8662,39060.0
2019-04-04 10:15:00,49.6,49.63,49.59,49.61,43344.0,42.8662,42.8921,42.8576,42.8749,43344.0
2019-04-04 10:20:00,49.61,49.67,49.61,49.65,33642.0,42.8749,42.9267,42.8749,42.9094,33642.0
2019-04-04 10:25:00,49.65,49.68,49.64,49.68,29242.0,42.9094,42.9354,42.9008,42.9354,29242.0
2019-04-04 10:30:00,49.67,49.68,49.61,49.64,72577.0,42.9267,42.9354,42.8749,42.9008,72577.0
2019-04-04 10:35:00,49.65,49.66,49.61,49.66,82830.0,42.9094,42.9181,42.8749,42.9181,82830.0
2019-04-04 10:40:00,49.65,49.66,49.61,49.64,27198.0,42.9094,42.9181,42.8749,42.9008,27198.0
2019-04-04 10:45:00,49.64,49.66,49.63,49.64,20571.0,42.9008,42.9181,42.8921,42.9008,20571.0
2019-04-04 10:50:00,49.64,49.71,49.63,49.71,33398.0,42.9008,42.9613,42.8921,42.9613,33398.0
2019-04-04 10:55:00,49.71,49.75,49.69,49.73,56619.0,42.9613,42.9959,42.944,42.9786,56619.0
2019-04-04 11:00:00,49.73,49.74,49.69,49.73,44584.0,42.9786,42.9872,42.944,42.9786,44584.0
2019-04-04 11:05:00,49.73,49.74,49.7,49.72,27885.0,42.9786,42.9872,42.9526,42.9699,27885.0
2019-04-04 11:10:00,49.72,49.72,49.68,49.68,47310.0,42.9699,42.9699,42.9354,42.9354,47310.0
2019-04-04 11:15:00,49.68,49.7,49.65,49.66,51978.0,42.9354,42.9526,42.9094,42.9181,51978.0
2019-04-04 11:20:00,49.65,49.67,49.64,49.67,36714.0,42.9094,42.9267,42.9008,42.9267,36714.0
2019-04-04 11:25:00,49.67,49.71,49.67,49.71,36714.0,42.9267,42.9613,42.9267,42.9613,36714.0
2019-04-04 11:30:00,49.71,49.71,49.68,49.68,19250.0,42.9613,42.9613,42.9354,42.9354,19250.0
2019-04-04 11:35:00,49.68,49.69,49.65,49.67,36938.0,42.9354,42.944,42.9094,42.9267,36938.0
2019-04-04 11:40:00,49.67,49.69,49.66,49.68,20260.0,42.9267,42.944,42.9181,42.9354,20260.0
2019-04-04 11:45:00,49.68,49.72,49.67,49.7,27708.0,42.9354,42.9699,42.9267,42.9526,27708.0
2019-04-04 11:50:00,49.69,49.7,49.66,49.66,29308.0,42.944,42.9526,42.9181,42.9181,29308.0
2019-04-04 11:55:00,49.66,49.67,49.64,49.64,14573.0,42.9181,42.9267,42.9008,42.9008,14573.0
2019-04-04 12:00:00,49.64,49.7,49.63,49.69,41112.0,42.9008,42.9526,42.8921,42.944,41112.0
2019-04-04 12:05:00,49.68,49.69,49.67,49.68,23884.0,42.9354,42.944,42.9267,42.9354,23884.0
2019-04-04 12:10:00,49.67,49.68,49.66,49.68,16423.0,42.9267,42.9354,42.9181,42.9354,16423.0
2019-04-04 12:15:00,49.67,49.67,49.61,49.64,26340.0,42.9267,42.9267,42.8749,42.9008,26340.0
2019-04-04 12:20:00,49.63,49.67,49.63,49.66,24157.0,42.8921,42.9267,42.8921,42.9181,24157.0
2019-04-04 12:25:00,49.66,49.67,49.64,49.64,23935.0,42.9181,42.9267,42.9008,42.9008,23935.0
2019-04-04 12:30:00,49.65,49.67,49.63,49.66,58959.0,42.9094,42.9267,42.8921,42.9181,58959.0
2019-04-04 12:35:00,49.67,49.7,49.66,49.68,31448.0,42.9267,42.9526,42.9181,42.9354,31448.0
2019-04-04 12:40:00,49.67,49.69,49.65,49.68,99567.0,42.9267,42.944,42.9094,42.9354,99567.0
2019-04-04 12:45:00,49.68,49.68,49.66,49.67,25981.0,42.9354,42.9354,42.9181,42.9267,25981.0
2019-04-04 12:50:00,49.67,49.7,49.65,49.7,36179.0,42.9267,42.9526,42.9094,42.9526,36179.0
2019-04-04 12:55:00,49.69,49.7,49.68,49.69,27159.0,42.944,42.9526,42.9354,42.944,27159.0
2019-04-04 13:00:00,49.69,49.69,49.64,49.66,35817.0,42.944,42.944,42.9008,42.9181,35817.0
2019-04-04 13:05:00,49.66,49.68,49.66,49.66,18486.0,42.9181,42.9354,42.9181,42.9181,18486.0
2019-04-04 13:10:00,49.66,49.67,49.64,49.65,21215.0,42.9181,42.9267,42.9008,42.9094,21215.0
2019-04-04 13:15:00,49.65,49.67,49.64,49.66,53344.0,42.9094,42.9267,42.9008,42.9181,53344.0
2019-04-04 13:20:00,49.66,49.67,49.64,49.65,23442.0,42.9181,42.9267,42.9008,42.9094,23442.0
2019-04-04 13:25:00,49.65,49.66,49.63,49.66,59781.0,42.9094,42.9181,42.8921,42.9181,59781.0
2019-04-04 13:30:00,49.66,49.68,49.64,49.65,52026.0,42.9181,42.9354,42.9008,42.9094,52026.0
2019-04-04 13:35:00,49.65,49.65,49.64,49.65,35693.0,42.9094,42.9094,42.9008,42.9094,35693.0
2019-04-04 13:40:00,49.65,49.66,49.61,49.65,47719.0,42.9094,42.9181,42.8749,42.9094,47719.0
2019-04-04 13:45:00,49.66,49.66,49.64,49.65,21853.0,42.9181,42.9181,42.9008,42.9094,21853.0
2019-04-04 13:50:00,49.65,49.65,49.63,49.64,26295.0,42.9094,42.9094,42.8921,42.9008,26295.0
2019-04-04 13:55:00,49.65,49.65,49.61,49.62,20896.0,42.9094,42.9094,42.8749,42.8835,20896.0
2019-04-04 14:00:00,49.63,49.63,49.59,49.61,26739.0,42.8921,42.8921,42.8576,42.8749,26739.0
2019-04-04 14:05:00,49.61,49.61,49.58,49.59,62556.0,42.8749,42.8749,42.8489,42.8576,62556.0
2019-04-04 14:10:00,49.59,49.61,49.58,49.61,44595.0,42.8576,42.8749,42.8489,42.8749,44595.0
2019-04-04 14:15:00,49.6,49.61,49.59,49.61,28074.0,42.8662,42.8749,42.8576,42.8749,28074.0
2019-04-04 14:20:00,49.6,49.63,49.6,49.61,30676.0,42.8662,42.8921,42.8662,42.8749,30676.0
2019-04-04 14:25:00,49.61,49.62,49.6,49.6,53978.0,42.8749,42.8835,42.8662,42.8662,53978.0
2019-04-04 14:30:00,49.6,49.6,49.58,49.58,39621.0,42.8662,42.8662,42.8489,42.8489,39621.0
2019-04-04 14:35:00,49.58,49.6,49.55,49.59,59802.0,42.8489,42.8662,42.823,42.8576,59802.0
2019-04-04 14:40:00,49.59,49.61,49.59,49.6,32664.0,42.8576,42.8749,42.8576,42.8662,32664.0
2019-04-04 14:45:00,49.59,49.61,49.59,49.61,43272.0,42.8576,42.8749,42.8576,42.8749,43272.0
2019-04-04 14:50:00,49.6,49.64,49.6,49.61,31589.0,42.8662,42.9008,42.8662,42.8749,31589.0
2019-04-04 14:55:00,49.6,49.61,49.59,49.59,21347.0,42.8662,42.8749,42.8576,42.8576,21347.0
2019-04-04 15:00:00,49.59,49.62,49.59,49.59,40930.0,42.8576,42.8835,42.8576,42.8576,40930.0
2019-04-04 15:05:00,49.59,49.61,49.59,49.59,40418.0,42.8576,42.8749,42.8576,42.8576,40418.0
2019-04-04 15:10:00,49.6,49.64,49.59,49.64,31048.0,42.8662,42.9008,42.8576,42.9008,31048.0
2019-04-04 15:15:00,49.63,49.65,49.62,49.64,50605.0,42.8921,42.9094,42.8835,42.9008,50605.0
2019-04-04 15:20:00,49.64,49.64,49.62,49.64,63017.0,42.9008,42.9008,42.8835,42.9008,63017.0
2019-04-04 15:25:00,49.64,49.67,49.63,49.66,48543.0,42.9008,42.9267,42.8921,42.9181,48543.0
2019-04-04 15:30:00,49.66,49.68,49.65,49.66,57917.0,42.9181,42.9354,42.9094,42.9181,57917.0
2019-04-04 15:35:00,49.66,49.67,49.65,49.66,63358.0,42.9181,42.9267,42.9094,42.9181,63358.0
2019-04-04 15:40:00,49.66,49.66,49.62,49.64,85605.0,42.9181,42.9181,42.8835,42.9008,85605.0
2019-04-04 15:45:00,49.64,49.65,49.59,49.61,157639.0,42.9008,42.9094,42.8576,42.8749,157639.0
2019-04-04 15:50:00,49.61,49.69,49.61,49.64,259065.0,42.8749,42.944,42.8749,42.9008,259065.0
2019-04-04 15:55:00,49.65,49.71,49.6,49.64,637476.0,42.9094,42.9613,42.8662,42.9008,637476.0
2019-04-05 09:30:00,49.66,49.75,49.56,49.58,196262.0,42.9181,42.9959,42.8317,42.8489,196262.0
2019-04-05 09:35:00,49.58,49.61,49.5,49.58,147586.0,42.8489,42.8749,42.7798,42.8489,147586.0
2019-04-05 09:40:00,49.57,49.68,49.56,49.66,92548.0,42.8403,42.9354,42.8317,42.9181,92548.0
2019-04-05 09:45:00,49.65,49.68,49.61,49.62,64062.0,42.9094,42.9354,42.8749,42.8835,64062.0
2019-04-05 09:50:00,49.61,49.67,49.6,49.64,80533.0,42.8749,42.9267,42.8662,42.9008,80533.0
2019-04-05 09:55:00,49.63,49.64,49.6,49.6,101182.0,42.8921,42.9008,42.8662,42.8662,101182.0
2019-04-05 10:00:00,49.61,49.67,49.57,49.66,50389.0,42.8749,42.9267,42.8403,42.9181,50389.0
2019-04-05 10:05:00,49.65,49.69,49.64,49.69,53335.0,42.9094,42.944,42.9008,42.944,53335.0
2019-04-05 10:10:00,49.69,49.7,49.66,49.68,51771.0,42.944,42.9526,42.9181,42.9354,51771.0
2019-04-05 10:15:00,49.68,49.69,49.66,49.69,58951.0,42.9354,42.944,42.9181,42.944,58951.0
2019-04-05 10:20:00,49.69,49.77,49.67,49.76,53063.0,42.944,43.0131,42.9267,43.0045,53063.0
2019-04-05 10:25:00,49.76,49.79,49.71,49.71,60710.0,43.0045,43.0304,42.9613,42.9613,60710.0
2019-04-05 10:30:00,49.72,49.77,49.71,49.74,73708.0,42.9699,43.0131,42.9613,42.9872,73708.0
2019-04-05 10:35:00,49.73,49.74,49.66,49.69,111887.0,42.9786,42.9872,42.9181,42.944,111887.0
2019-04-05 10:40:00,49.69,49.71,49.63,49.65,41576.0,42.944,42.9613,42.8921,42.9094,41576.0
2019-04-05 10:45:00,49.64,49.68,49.64,49.66,39578.0,42.9008,42.9354,42.9008,42.9181,39578.0
2019-04-05 10:50:00,49.67,49.69,49.65,49.68,46327.0,42.9267,42.944,42.9094,42.9354,46327.0
2019-04-05 10:55:00,49.68,49.7,49.61,49.62,40754.0,42.9354,42.9526,42.8749,42.8835,40754.0
2019-04-05 11:00:00,49.61,49.64,49.57,49.63,41696.0,42.8749,42.9008,42.8403,42.8921,41696.0
2019-04-05 11:05:00,49.64,49.66,49.63,49.63,49893.0,42.9008,42.9181,42.8921,42.8921,49893.0
2019-04-05 11:10:00,49.64,49.65,49.62,49.64,27518.0,42.9008,42.9094,42.8835,42.9008,27518.0
2019-04-05 11:15:00,49.65,49.67,49.64,49.66,19826.0,42.9094,42.9267,42.9008,42.9181,19826.0
2019-04-05 11:20:00,49.67,49.67,49.61,49.65,44095.0,42.9267,42.9267,42.8749,42.9094,44095.0
2019-04-05 11:25:00,49.65,49.65,49.58,49.63,55525.0,42.9094,42.9094,42.8489,42.8921,55525.0
2019-04-05 11:30:00,49.63,49.64,49.6,49.62,43639.0,42.8921,42.9008,42.8662,42.8835,43639.0
2019-04-05 11:35:00,49.61,49.63,49.6,49.6,32380.0,42.8749,42.8921,42.8662,42.8662,32380.0
2019-04-05 11:40:00,49.61,49.63,49.58,49.61,59028.0,42.8749,42.8921,42.8489,42.8749,59028.0
2019-04-05 11:45:00,49.6,49.6,49.53,49.54,47823.0,42.8662,42.8662,42.8057,42.8144,47823.0
2019-04-05 11:50:00,49.54,49.58,49.53,49.58,28351.0,42.8144,42.8489,42.8057,42.8489,28351.0
2019-04-05 11:55:00,49.58,49.6,49.57,49.57,29887.0,42.8489,42.8662,42.8403,42.8403,29887.0
2019-04-05 12:00:00,49.57,49.62,49.56,49.62,56034.0,42.8403,42.8835,42.8317,42.8835,56034.0
2019-04-05 12:05:00,49.61,49.62,49.57,49.58,28609.0,42.8749,42.8835,42.8403,42.8489,28609.0
2019-04-05 12:10:00,49.58,49.58,49.55,49.57,28343.0,42.8489,42.8489,42.823,42.8403,28343.0
2019-04-05 12:15:00,49.57,49.59,49.56,49.59,27504.0,42.8403,42.8576,42.8317,42.8576,27504.0
2019-04-05 12:20:00,49.59,49.59,49.52,49.53,35164.0,42.8576,42.8576,42.7971,42.8057,35164.0
2019-04-05 12:25:00,49.53,49.54,49.5,49.53,51802.0,42.8057,42.8144,42.7798,42.8057,51802.0
2019-04-05 12:30:00,49.53,49.55,49.52,49.54,27826.0,42.8057,42.823,42.7971,42.8144,27826.0
2019-04-05 12:35:00,49.53,49.54,49.51,49.52,30399.0,42.8057,42.8144,42.7884,42.7971,30399.0
2019-04-05 12:40:00,49.51,49.53,49.5,49.52,25355.0,42.7884,42.8057,42.7798,42.7971,25355.0
2019-04-05 12:45:00,49.52,49.53,49.5,49.53,33656.0,42.7971,42.8057,42.7798,42.8057,33656.0
2019-04-05 12:50:00,49.53,49.56,49.53,49.55,23670.0,42.8057,42.8317,42.8057,42.823,23670.0
2019-04-05 12:55:00,49.55,49.55,49.53,49.54,17215.0,42.823,42.823,42.8057,42.8144,17215.0
2019-04-05 13:00:00,49.54,49.56,49.53,49.54,28168.0,42.8144,42.8317,42.8057,42.8144,28168.0
2019-04-05 13:05:00,49.54,49.55,49.52,49.55,41372.0,42.8144,42.823,42.7971,42.823,41372.0
2019-04-05 13:10:00,49.55,49.56,49.54,49.56,18106.0,42.823,42.8317,42.8144,42.8317,18106.0
2019-04-05 13:15:00,49.56,49.56,49.54,49.56,36682.0,42.8317,42.8317,42.8144,42.8317,36682.0
2019-04-05 13:20:00,49.56,49.56,49.54,49.55,87086.0,42.8317,42.8317,42.8144,42.823,87086.0
2019-04-05 13:25:00,49.55,49.55,49.49,49.49,25973.0,42.823,42.823,42.7712,42.7712,25973.0
2019-04-05 13:30:00,49.5,49.51,49.49,49.51,22089.0,42.7798,42.7884,42.7712,42.7884,22089.0
2019-04-05 13:35:00,49.51,49.55,49.5,49.54,44003.0,42.7884,42.823,42.7798,42.8144,44003.0
2019-04-05 13:40:00,49.54,49.57,49.53,49.57,111654.0,42.8144,42.8403,42.8057,42.8403,111654.0
2019-04-05 13:45:00,49.56,49.61,49.56,49.58,33921.0,42.8317,42.8749,42.8317,42.8489,33921.0
2019-04-05 13:50:00,49.59,49.59,49.54,49.55,22676.0,42.8576,42.8576,42.8144,42.823,22676.0
2019-04-05 13:55:00,49.55,49.6,49.54,49.59,36407.0,42.823,42.8662,42.8144,42.8576,36407.0
2019-04-05 14:00:00,49.59,49.6,49.58,49.59,16884.0,42.8576,42.8662,42.8489,42.8576,16884.0
2019-04-05 14:05:00,49.59,49.6,49.57,49.57,28360.0,42.8576,42.8662,42.8403,42.8403,28360.0
2019-04-05 14:10:00,49.58,49.58,49.54,49.56,33039.0,42.8489,42.8489,42.8144,42.8317,33039.0
2019-04-05 14:15:00,49.55,49.56,49.52,49.53,34246.0,42.823,42.8317,42.7971,42.8057,34246.0
2019-04-05 14:20:00,49.54,49.54,49.49,49.5,43167.0,42.8144,42.8144,42.7712,42.7798,43167.0
2019-04-05 14:25:00,49.5,49.51,49.48,49.51,32014.0,42.7798,42.7884,42.7625,42.7884,32014.0
2019-04-05 14:30:00,49.51,49.52,49.48,49.49,41203.0,42.7884,42.7971,42.7625,42.7712,41203.0
2019-04-05 14:35:00,49.5,49.5,49.48,49.5,38611.0,42.7798,42.7798,42.7625,42.7798,38611.0
2019-04-05 14:40:00,49.51,49.51,49.49,49.49,16686.0,42.7884,42.7884,42.7712,42.7712,16686.0
2019-04-05 14:45:00,49.5,49.54,49.49,49.54,55030.0,42.7798,42.8144,42.7712,42.8144,55030.0
2019-04-05 14:50:00,49.54,49.56,49.53,49.55,37813.0,42.8144,42.8317,42.8057,42.823,37813.0
2019-04-05 14:55:00,49.56,49.6,49.56,49.6,60743.0,42.8317,42.8662,42.8317,42.8662,60743.0
2019-04-05 15:00:00,49.59,49.6,49.56,49.59,46989.0,42.8576,42.8662,42.8317,42.8576,46989.0
2019-04-05 15:05:00,49.59,49.59,49.53,49.55,64784.0,42.8576,42.8576,42.8057,42.823,64784.0
2019-04-05 15:10:00,49.55,49.55,49.52,49.53,30169.0,42.823,42.823,42.7971,42.8057,30169.0
2019-04-05 15:15:00,49.53,49.56,49.53,49.56,56053.0,42.8057,42.8317,42.8057,42.8317,56053.0
2019-04-05 15:20:00,49.56,49.63,49.55,49.63,79065.0,42.8317,42.8921,42.823,42.8921,79065.0
2019-04-05 15:25:00,49.63,49.67,49.62,49.67,43974.0,42.8921,42.9267,42.8835,42.9267,43974.0
2019-04-05 15:30:00,49.67,49.67,49.63,49.66,145980.0,42.9267,42.9267,42.8921,42.9181,145980.0
2019-04-05 15:35:00,49.66,49.7,49.65,49.66,137934.0,42.9181,42.9526,42.9094,42.9181,137934.0
2019-04-05 15:40:00,49.66,49.67,49.62,49.64,78826.0,42.9181,42.9267,42.8835,42.9008,78826.0
2019-04-05 15:45:00,49.65,49.66,49.61,49.63,147005.0,42.9094,42.9181,42.8749,42.8921,147005.0
2019-04-05 15:50:00,49.64,49.64,49.59,49.59,147200.0,42.9008,42.9008,42.8576,42.8576,147200.0
2019-04-05 15:55:00,49.6,49.79,49.59,49.67,567083.0,42.8662,43.0304,42.8576,42.9267,567083.0
2019-04-08 09:30:00,49.57,49.65,49.46,49.54,235298.0,42.8403,42.9094,42.7452,42.8144,235298.0
2019-04-08 09:35:00,49.54,49.61,49.51,49.58,97166.0,42.8144,42.8749,42.7884,42.8489,97166.0
2019-04-08 09:40:00,49.57,49.61,49.5,49.52,103574.0,42.8403,42.8749,42.7798,42.7971,103574.0
2019-04-08 09:45:00,49.51,49.52,49.45,49.5,112910.0,42.7884,42.7971,42.7366,42.7798,112910.0
2019-04-08 09:50:00,49.5,49.56,49.49,49.51,45011.0,42.7798,42.8317,42.7712,42.7884,45011.0
2019-04-08 09:55:00,49.51,49.57,49.48,49.51,122448.0,42.7884,42.8403,42.7625,42.7884,122448.0
2019-04-08 10:00:00,49.51,49.56,49.5,49.55,65882.0,42.7884,42.8317,42.7798,42.823,65882.0
2019-04-08 10:05:00,49.55,49.58,49.53,49.53,88984.0,42.823,42.8489,42.8057,42.8057,88984.0
2019-04-08 10:10:00,49.53,49.56,49.52,49.54,71104.0,42.8057,42.8317,42.7971,42.8144,71104.0
2019-04-08 10:15:00,49.55,49.56,49.52,49.53,56117.0,42.823,42.8317,42.7971,42.8057,56117.0
2019-04-08 10:20:00,49.53,49.56,49.52,49.55,54396.0,42.8057,42.8317,42.7971,42.823,54396.0
2019-04-08 10:25:00,49.55,49.57,49.52,49.55,64696.0,42.823,42.8403,42.7971,42.823,64696.0
2019-04-08 10:30:00,49.55,49.59,49.54,49.58,104328.0,42.823,42.8576,42.8144,42.8489,104328.0
2019-04-08 10:35:00,49.58,49.61,49.55,49.55,46512.0,42.8489,42.8749,42.823,42.823,46512.0
2019-04-08 10:40:00,49.55,49.58,49.53,49.58,148988.0,42.823,42.8489,42.8057,42.8489,148988.0
2019-04-08 10:45:00,49.58,49.59,49.55,49.57,44467.0,42.8489,42.8576,42.823,42.8403,44467.0
2019-04-08 10:50:00,49.58,49.58,49.55,49.55,98266.0,42.8489,42.8489,42.823,42.823,98266.0
2019-04-08 10:55:00,49.55,49.56,49.48,49.49,29262.0,42.823,42.8317,42.7625,42.7712,29262.0
2019-04-08 11:00:00,49.49,49.55,49.49,49.53,66524.0,42.7712,42.823,42.7712,42.8057,66524.0
2019-04-08 11:05:00,49.54,49.57,49.53,49.57,99470.0,42.8144,42.8403,42.8057,42.8403,99470.0
2019-04-08 11:10:00,49.56,49.58,49.55,49.56,31342.0,42.8317,42.8489,42.823,42.8317,31342.0
2019-04-08 11:15:00,49.55,49.61,49.55,49.61,43005.0,42.823,42.8749,42.823,42.8749,43005.0
2019-04-08 11:20:00,49.61,49.62,49.59,49.59,53083.0,42.8749,42.8835,42.8576,42.8576,53083.0
2019-04-08 11:25:00,49.6,49.63,49.59,49.62,136945.0,42.8662,42.8921,42.8576,42.8835,136945.0
2019-04-08 11:30:00,49.62,49.62,49.59,49.61,117607.0,42.8835,42.8835,42.8576,42.8749,117607.0
2019-04-08 11:35:00,49.61,49.65,49.6,49.62,36867.0,42.8749,42.9094,42.8662,42.8835,36867.0
2019-04-08 11:40:00,49.62,49.64,49.6,49.6,24816.0,42.8835,42.9008,42.8662,42.8662,24816.0
2019-04-08 11:45:00,49.61,49.62,49.58,49.58,28000.0,42.8749,42.8835,42.8489,42.8489,28000.0
2019-04-08 11:50:00,49.58,49.61,49.58,49.61,36427.0,42.8489,42.8749,42.8489,42.8749,36427.0
2019-04-08 11:55:00,49.6,49.61,49.57,49.59,54140.0,42.8662,42.8749,42.8403,42.8576,54140.0
2019-04-08 12:00:00,49.6,49.62,49.58,49.59,34726.0,42.8662,42.8835,42.8489,42.8576,34726.0
2019-04-08 12:05:00,49.59,49.61,49.58,49.58,29653.0,42.8576,42.8749,42.8489,42.8489,29653.0
2019-04-08 12:10:00,49.58,49.59,49.57,49.58,17725.0,42.8489,42.8576,42.8403,42.8489,17725.0
2019-04-08 12:15:00,49.58,49.58,49.56,49.58,30049.0,42.8489,42.8489,42.8317,42.8489,30049.0
2019-04-08 12:20:00,49.59,49.6,49.57,49.59,54536.0,42.8576,42.8662,42.8403,42.8576,54536.0
2019-04-08 12:25:00,49.59,49.6,49.58,49.59,32848.0,42.8576,42.8662,42.8489,42.8576,32848.0
2019-04-08 12:30:00,49.59,49.64,49.58,49.64,111264.0,42.8576,42.9008,42.8489,42.9008,111264.0
2019-04-08 12:35:00,49.64,49.64,49.6,49.6,43359.0,42.9008,42.9008,42.8662,42.8662,43359.0
2019-04-08 12:40:00,49.61,49.62,49.59,49.61,46622.0,42.8749,42.8835,42.8576,42.8749,46622.0
2019-04-08 12:45:00,49.61,49.62,49.6,49.62,29534.0,42.8749,42.8835,42.8662,42.8835,29534.0
2019-04-08 12:50:00,49.61,49.64,49.61,49.64,24462.0,42.8749,42.9008,42.8749,42.9008,24462.0
2019-04-08 12:55:00,49.64,49.65,49.62,49.63,39270.0,42.9008,42.9094,42.8835,42.8921,39270.0
2019-04-08 13:00:00,49.63,49.63,49.6,49.61,16565.0,42.8921,42.8921,42.8662,42.8749,16565.0
2019-04-08 13:05:00,49.6,49.61,49.59,49.6,31964.0,42.8662,42.8749,42.8576,42.8662,31964.0
2019-04-08 13:10:00,49.6,49.6,49.58,49.58,36299.0,42.8662,42.8662,42.8489,42.8489,36299.0
2019-04-08 13:15:00,49.58,49.6,49.57,49.59,37284.0,42.8489,42.8662,42.8403,42.8576,37284.0
2019-04-08 13:20:00,49.6,49.6,49.59,49.59,8307.0,42.8662,42.8662,42.8576,42.8576,8307.0
2019-04-08 13:25:00,49.6,49.61,49.58,49.58,52066.0,42.8662,42.8749,42.8489,42.8489,52066.0
2019-04-08 13:30:00,49.59,49.59,49.56,49.59,37167.0,42.8576,42.8576,42.8317,42.8576,37167.0
2019-04-08 13:35:00,49.59,49.6,49.58,49.59,10725.0,42.8576,42.8662,42.8489,42.8576,10725.0
2019-04-08 13:40:00,49.59,49.6,49.58,49.59,23891.0,42.8576,42.8662,42.8489,42.8576,23891.0
2019-04-08 13:45:00,49.58,49.61,49.58,49.6,41690.0,42.8489,42.8749,42.8489,42.8662,41690.0
2019-04-08 13:50:00,49.6,49.64,49.58,49.63,92904.0,42.8662,42.9008,42.8489,42.8921,92904.0
2019-04-08 13:55:00,49.63,49.64,49.62,49.63,24625.0,42.8921,42.9008,42.8835,42.8921,24625.0
2019-04-08 14:00:00,49.64,49.65,49.62,49.64,34982.0,42.9008,42.9094,42.8835,42.9008,34982.0
2019-04-08 14:05:00,49.64,49.67,49.63,49.64,44248.0,42.9008,42.9267,42.8921,42.9008,44248.0
2019-04-08 14:10:00,49.64,49.65,49.61,49.61,30355.0,42.9008,42.9094,42.8749,42.8749,30355.0
2019-04-08 14:15:00,49.62,49.62,49.6,49.6,42020.0,42.8835,42.8835,42.8662,42.8662,42020.0
2019-04-08 14:20:00,49.6,49.6,49.58,49.59,70296.0,42.8662,42.8662,42.8489,42.8576,70296.0
2019-04-08 14:25:00,49.59,49.61,49.57,49.59,318319.0,42.8576,42.8749,42.8403,42.8576,318319.0
2019-04-08 14:30:00,49.59,49.62,49.59,49.62,44851.0,42.8576,42.8835,42.8576,42.8835,44851.0
2019-04-08 14:35:00,49.62,49.62,49.59,49.61,71512.0,42.8835,42.8835,42.8576,42.8749,71512.0
2019-04-08 14:40:00,49.61,49.62,49.58,49.59,63253.0,42.8749,42.8835,42.8489,42.8576,63253.0
2019-04-08 14:45:00,49.58,49.59,49.57,49.59,29921.0,42.8489,42.8576,42.8403,42.8576,29921.0
2019-04-08 14:50:00,49.59,49.61,49.58,49.59,88417.0,42.8576,42.8749,42.8489,42.8576,88417.0
2019-04-08 14:55:00,49.59,49.61,49.58,49.6,58496.0,42.8576,42.8749,42.8489,42.8662,58496.0
2019-04-08 15:00:00,49.6,49.61,49.59,49.59,28864.0,42.8662,42.8749,42.8576,42.8576,28864.0
2019-04-08 15:05:00,49.59,49.62,49.59,49.59,37310.0,42.8576,42.8835,42.8576,42.8576,37310.0
2019-04-08 15:10:00,49.59,49.61,49.58,49.59,44826.0,42.8576,42.8749,42.8489,42.8576,44826.0
2019-04-08 15:15:00,49.59,49.62,49.59,49.61,44240.0,42.8576,42.8835,42.8576,42.8749,44240.0
2019-04-08 15:20:00,49.61,49.61,49.59,49.59,48053.0,42.8749,42.8749,42.8576,42.8576,48053.0
2019-04-08 15:25:00,49.59,49.61,49.59,49.61,45188.0,42.8576,42.8749,42.8576,42.8749,45188.0
2019-04-08 15:30:00,49.61,49.62,49.59,49.62,75593.0,42.8749,42.8835,42.8576,42.8835,75593.0
2019-04-08 15:35:00,49.62,49.62,49.58,49.61,78546.0,42.8835,42.8835,42.8489,42.8749,78546.0
2019-04-08 15:40:00,49.62,49.62,49.59,49.59,138137.0,42.8835,42.8835,42.8576,42.8576,138137.0
2019-04-08 15:45:00,49.6,49.61,49.59,49.6,111564.0,42.8662,42.8749,42.8576,42.8662,111564.0
2019-04-08 15:50:00,49.61,49.64,49.6,49.64,270183.0,42.8749,42.9008,42.8662,42.9008,270183.0
2019-04-08 15:55:00,49.64,49.65,49.59,49.61,419682.0,42.9008,42.9094,42.8576,42.8749,419682.0
2019-04-09 09:30:00,49.49,49.6,49.21,49.54,149537.0,42.7712,42.8662,42.5292,42.8144,149537.0
2019-04-09 09:35:00,49.53,49.54,49.42,49.5,145050.0,42.8057,42.8144,42.7107,42.7798,145050.0
2019-04-09 09:40:00,49.5,49.54,49.46,49.48,62833.0,42.7798,42.8144,42.7452,42.7625,62833.0
2019-04-09 09:45:00,49.48,49.52,49.4,49.43,72408.0,42.7625,42.7971,42.6934,42.7193,72408.0
2019-04-09 09:50:00,49.43,49.47,49.42,49.45,36796.0,42.7193,42.7539,42.7107,42.7366,36796.0
2019-04-09 09:55:00,49.45,49.47,49.43,49.46,54544.0,42.7366,42.7539,42.7193,42.7452,54544.0
2019-04-09 10:00:00,49.47,49.47,49.41,49.44,54591.0,42.7539,42.7539,42.702,42.7279,54591.0
2019-04-09 10:05:00,49.44,49.5,49.44,49.47,36804.0,42.7279,42.7798,42.7279,42.7539,36804.0
2019-04-09 10:10:00,49.46,49.49,49.45,49.47,47660.0,42.7452,42.7712,42.7366,42.7539,47660.0
2019-04-09 10:15:00,49.48,49.56,49.44,49.54,86150.0,42.7625,42.8317,42.7279,42.8144,86150.0
2019-04-09 10:20:00,49.52,49.57,49.52,49.56,34966.0,42.7971,42.8403,42.7971,42.8317,34966.0
2019-04-09 10:25:00,49.56,49.58,49.54,49.54,20354.0,42.8317,42.8489,42.8144,42.8144,20354.0
2019-04-09 10:30:00,49.54,49.63,49.54,49.63,32224.0,42.8144,42.8921,42.8144,42.8921,32224.0
2019-04-09 10:35:00,49.63,49.68,49.62,49.65,52490.0,42.8921,42.9354,42.8835,42.9094,52490.0
2019-04-09 10:40:00,49.66,49.66,49.61,49.61,59146.0,42.9181,42.9181,42.8749,42.8749,59146.0
2019-04-09 10:45:00,49.61,49.65,49.59,49.6,62918.0,42.8749,42.9094,42.8576,42.8662,62918.0
2019-04-09 10:50:00,49.6,49.62,49.59,49.59,55271.0,42.8662,42.8835,42.8576,42.8576,55271.0
2019-04-09 10:55:00,49.59,49.65,49.57,49.65,46852.0,42.8576,42.9094,42.8403,42.9094,46852.0
2019-04-09 11:00:00,49.65,49.68,49.64,49.68,31376.0,42.9094,42.9354,42.9008,42.9354,31376.0
2019-04-09 11:05:00,49.67,49.68,49.63,49.64,34885.0,42.9267,42.9354,42.8921,42.9008,34885.0
2019-04-09 11:10:00,49.64,49.66,49.63,49.65,24167.0,42.9008,42.9181,42.8921,42.9094,24167.0
2019-04-09 11:15:00,49.65,49.69,49.64,49.68,50132.0,42.9094,42.944,42.9008,42.9354,50132.0
2019-04-09 11:20:00,49.68,49.7,49.65,49.66,30352.0,42.9354,42.9526,42.9094,42.9181,30352.0
2019-04-09 11:25:00,49.65,49.68,49.64,49.65,49349.0,42.9094,42.9354,42.9008,42.9094,49349.0
2019-04-09 11:30:00,49.65,49.67,49.6,49.6,47459.0,42.9094,42.9267,42.8662,42.8662,47459.0
2019-04-09 11:35:00,49.6,49.63,49.56,49.58,43682.0,42.8662,42.8921,42.8317,42.8489,43682.0
2019-04-09 11:40:00,49.59,49.61,49.57,49.6,56801.0,42.8576,42.8749,42.8403,42.8662,56801.0
2019-04-09 11:45:00,49.6,49.63,49.58,49.59,30590.0,42.8662,42.8921,42.8489,42.8576,30590.0
2019-04-09 11:50:00,49.6,49.6,49.58,49.58,23675.0,42.8662,42.8662,42.8489,42.8489,23675.0
2019-04-09 11:55:00,49.59,49.61,49.58,49.6,32290.0,42.8576,42.8749,42.8489,42.8662,32290.0
2019-04-09 12:00:00,49.6,49.61,49.57,49.59,29999.0,42.8662,42.8749,42.8403,42.8576,29999.0
2019-04-09 12:05:00,49.59,49.65,49.59,49.65,22522.0,42.8576,42.9094,42.8576,42.9094,22522.0
2019-04-09 12:10:00,49.65,49.68,49.63,49.68,31356.0,42.9094,42.9354,42.8921,42.9354,31356.0
2019-04-09 12:15:00,49.67,49.71,49.67,49.71,24793.0,42.9267,42.9613,42.9267,42.9613,24793.0
2019-04-09 12:20:00,49.71,49.72,49.68,49.69,27141.0,42.9613,42.9699,42.9354,42.944,27141.0
2019-04-09 12:25:00,49.68,49.7,49.67,49.68,21540.0,42.9354,42.9526,42.9267,42.9354,21540.0
2019-04-09 12:30:00,49.68,49.69,49.66,49.66,18333.0,42.9354,42.944,42.9181,42.9181,18333.0
2019-04-09 12:35:00,49.66,49.68,49.66,49.67,17233.0,42.9181,42.9354,42.9181,42.9267,17233.0
2019-04-09 12:40:00,49.67,49.69,49.65,49.65,59657.0,42.9267,42.944,42.9094,42.9094,59657.0
2019-04-09 12:45:00,49.65,49.65,49.63,49.64,15783.0,42.9094,42.9094,42.8921,42.9008,15783.0
2019-04-09 12:50:00,49.64,49.65,49.62,49.63,12172.0,42.9008,42.9094,42.8835,42.8921,12172.0
2019-04-09 12:55:00,49.62,49.63,49.6,49.61,15053.0,42.8835,42.8921,42.8662,42.8749,15053.0
2019-04-09 13:00:00,49.61,49.61,49.59,49.6,29725.0,42.8749,42.8749,42.8576,42.8662,29725.0
2019-04-09 13:05:00,49.59,49.62,49.57,49.62,23756.0,42.8576,42.8835,42.8403,42.8835,23756.0
2019-04-09 13:10:00,49.62,49.62,49.59,49.6,17299.0,42.8835,42.8835,42.8576,42.8662,17299.0
2019-04-09 13:15:00,49.6,49.61,49.58,49.59,41791.0,42.8662,42.8749,42.8489,42.8576,41791.0
2019-04-09 13:20:00,49.58,49.61,49.58,49.6,15574.0,42.8489,42.8749,42.8489,42.8662,15574.0
2019-04-09 13:25:00,49.61,49.64,49.6,49.63,16535.0,42.8749,42.9008,42.8662,42.8921,16535.0
2019-04-09 13:30:00,49.63,49.63,49.59,49.62,42202.0,42.8921,42.8921,42.8576,42.8835,42202.0
2019-04-09 13:35:00,49.63,49.63,49.62,49.63,13877.0,42.8921,42.8921,42.8835,42.8921,13877.0
2019-04-09 13:40:00,49.63,49.63,49.62,49.63,13856.0,42.8921,42.8921,42.8835,42.8921,13856.0
2019-04-09 13:45:00,49.63,49.66,49.62,49.66,15731.0,42.8921,42.9181,42.8835,42.9181,15731.0
2019-04-09 13:50:00,49.65,49.65,49.62,49.63,30850.0,42.9094,42.9094,42.8835,42.8921,30850.0
2019-04-09 13:55:00,49.62,49.63,49.62,49.63,11523.0,42.8835,42.8921,42.8835,42.8921,11523.0
2019-04-09 14:00:00,49.62,49.63,49.59,49.6,55907.0,42.8835,42.8921,42.8576,42.8662,55907.0
2019-04-09 14:05:00,49.6,49.62,49.59,49.61,26053.0,42.8662,42.8835,42.8576,42.8749,26053.0
2019-04-09 14:10:00,49.62,49.65,49.61,49.65,18493.0,42.8835,42.9094,42.8749,42.9094,18493.0
2019-04-09 14:15:00,49.65,49.67,49.64,49.65,28819.0,42.9094,42.9267,42.9008,42.9094,28819.0
2019-04-09 14:20:00,49.65,49.66,49.63,49.64,28509.0,42.9094,42.9181,42.8921,42.9008,28509.0
2019-04-09 14:25:00,49.64,49.64,49.61,49.62,24013.0,42.9008,42.9008,42.8749,42.8835,24013.0
2019-04-09 14:30:00,49.62,49.64,49.59,49.59,100446.0,42.8835,42.9008,42.8576,42.8576,100446.0
2019-04-09 14:35:00,49.6,49.62,49.59,49.62,39301.0,42.8662,42.8835,42.8576,42.8835,39301.0
2019-04-09 14:40:00,49.61,49.62,49.57,49.59,45963.0,42.8749,42.8835,42.8403,42.8576,45963.0
2019-04-09 14:45:00,49.59,49.62,49.59,49.6,29270.0,42.8576,42.8835,42.8576,42.8662,29270.0
2019-04-09 14:50:00,49.61,49.61,49.58,49.61,147500.0,42.8749,42.8749,42.8489,42.8749,147500.0
2019-04-09 14:55:00,49.61,49.61,49.56,49.57,35085.0,42.8749,42.8749,42.8317,42.8403,35085.0
2019-04-09 15:00:00,49.57,49.61,49.56,49.59,68582.0,42.8403,42.8749,42.8317,42.8576,68582.0
2019-04-09 15:05:00,49.59,49.61,49.58,49.59,62048.0,42.8576,42.8749,42.8489,42.8576,62048.0
2019-04-09 15:10:00,49.59,49.61,49.59,49.61,50284.0,42.8576,42.8749,42.8576,42.8749,50284.0
2019-04-09 15:15:00,49.61,49.63,49.59,49.61,88227.0,42.8749,42.8921,42.8576,42.8749,88227.0
2019-04-09 15:20:00,49.61,49.63,49.59,49.61,67921.0,42.8749,42.8921,42.8576,42.8749,67921.0
2019-04-09 15:25:00,49.61,49.63,49.59,49.62,53920.0,42.8749,42.8921,42.8576,42.8835,53920.0
2019-04-09 15:30:00,49.62,49.65,49.61,49.65,67759.0,42.8835,42.9094,42.8749,42.9094,67759.0
2019-04-09 15:35:00,49.65,49.65,49.62,49.63,114654.0,42.9094,42.9094,42.8835,42.8921,114654.0
2019-04-09 15:40:00,49.64,49.64,49.61,49.62,60632.0,42.9008,42.9008,42.8749,42.8835,60632.0
2019-04-09 15:45:00,49.62,49.65,49.61,49.64,167539.0,42.8835,42.9094,42.8749,42.9008,167539.0
2019-04-09 15:50:00,49.64,49.64,49.6,49.6,182074.0,42.9008,42.9008,42.8662,42.8662,182074.0
2019-04-09 15:55:00,49.6,49.67,49.56,49.67,534927.0,42.8662,42.9267,42.8317,42.9267,534927.0
2019-04-10 09:30:00,49.77,49.78,49.55,49.7,128816.0,43.0131,43.0218,42.823,42.9526,128816.0
2019-04-10 09:35:00,49.7,49.76,49.69,49.76,65134.0,42.9526,43.0045,42.944,43.0045,65134.0
2019-04-10 09:40:00,49.75,49.76,49.71,49.75,62381.0,42.9959,43.0045,42.9613,42.9959,62381.0
2019-04-10 09:45:00,49.74,49.86,49.74,49.84,74126.0,42.9872,43.0909,42.9872,43.0736,74126.0
2019-04-10 09:50:00,49.84,49.88,49.81,49.87,57288.0,43.0736,43.1082,43.0477,43.0996,57288.0
2019-04-10 09:55:00,49.86,49.92,49.86,49.87,38392.0,43.0909,43.1428,43.0909,43.0996,38392.0
2019-04-10 10:00:00,49.86,49.87,49.82,49.83,39617.0,43.0909,43.0996,43.0564,43.065,39617.0
2019-04-10 10:05:00,49.83,49.84,49.78,49.79,31767.0,43.065,43.0736,43.0218,43.0304,31767.0
2019-04-10 10:10:00,49.79,49.8,49.76,49.78,28667.0,43.0304,43.0391,43.0045,43.0218,28667.0
2019-04-10 10:15:00,49.79,49.79,49.75,49.77,22830.0,43.0304,43.0304,42.9959,43.0131,22830.0
2019-04-10 10:20:00,49.78,49.81,49.77,49.79,46495.0,43.0218,43.0477,43.0131,43.0304,46495.0
2019-04-10 10:25:00,49.78,49.82,49.78,49.82,20693.0,43.0218,43.0564,43.0218,43.0564,20693.0
2019-04-10 10:30:00,49.83,49.84,49.77,49.77,42772.0,43.065,43.0736,43.0131,43.0131,42772.0
2019-04-10 10:35:00,49.78,49.8,49.73,49.77,39681.0,43.0218,43.0391,42.9786,43.0131,39681.0
2019-04-10 10:40:00,49.77,49.83,49.76,49.82,29349.0,43.0131,43.065,43.0045,43.0564,29349.0
2019-04-10 10:45:00,49.83,49.89,49.82,49.89,45381.0,43.065,43.1169,43.0564,43.1169,45381.0
2019-04-10 10:50:00,49.89,49.91,49.88,49.89,34469.0,43.1169,43.1341,43.1082,43.1169,34469.0
2019-04-10 10:55:00,49.89,49.91,49.87,49.87,44079.0,43.1169,43.1341,43.0996,43.0996,44079.0
2019-04-10 11:00:00,49.88,49.89,49.84,49.86,75439.0,43.1082,43.1169,43.0736,43.0909,75439.0
2019-04-10 11:05:00,49.85,49.87,49.78,49.79,68198.0,43.0823,43.0996,43.0218,43.0304,68198.0
2019-04-10 11:10:00,49.79,49.83,49.78,49.82,19387.0,43.0304,43.065,43.0218,43.0564,19387.0
2019-04-10 11:15:00,49.83,49.84,49.78,49.8,32463.0,43.065,43.0736,43.0218,43.0391,32463.0
2019-04-10 11:20:00,49.8,49.82,49.79,49.82,47823.0,43.0391,43.0564,43.0304,43.0564,47823.0
2019-04-10 11:25:00,49.82,49.82,49.78,49.82,32472.0,43.0564,43.0564,43.0218,43.0564,32472.0
2019-04-10 11:30:00,49.83,49.88,49.82,49.88,119615.0,43.065,43.1082,43.0564,43.1082,119615.0
2019-04-10 11:35:00,49.88,49.88,49.84,49.84,32264.0,43.1082,43.1082,43.0736,43.0736,32264.0
2019-04-10 11:40:00,49.84,49.85,49.81,49.84,26505.0,43.0736,43.0823,43.0477,43.0736,26505.0
2019-04-10 11:45:00,49.84,49.86,49.82,49.82,22488.0,43.0736,43.0909,43.0564,43.0564,22488.0
2019-04-10 11:50:00,49.83,49.85,49.82,49.84,36124.0,43.065,43.0823,43.0564,43.0736,36124.0
2019-04-10 11:55:00,49.84,49.85,49.8,49.82,25704.0,43.0736,43.0823,43.0391,43.0564,25704.0
2019-04-10 12:00:00,49.83,49.83,49.79,49.81,30538.0,43.065,43.065,43.0304,43.0477,30538.0
2019-04-10 12:05:00,49.8,49.82,49.8,49.8,21526.0,43.0391,43.0564,43.0391,43.0391,21526.0
2019-04-10 12:10:00,49.8,49.83,49.79,49.8,26581.0,43.0391,43.065,43.0304,43.0391,26581.0
2019-04-10 12:15:00,49.8,49.83,49.79,49.83,23753.0,43.0391,43.065,43.0304,43.065,23753.0
2019-04-10 12:20:00,49.83,49.83,49.8,49.8,28096.0,43.065,43.065,43.0391,43.0391,28096.0
2019-04-10 12:25:00,49.81,49.83,49.8,49.82,18447.0,43.0477,43.065,43.0391,43.0564,18447.0
2019-04-10 12:30:00,49.81,49.83,49.79,49.8,20844.0,43.0477,43.065,43.0304,43.0391,20844.0
2019-04-10 12:35:00,49.8,49.8,49.78,49.8,55922.0,43.0391,43.0391,43.0218,43.0391,55922.0
2019-04-10 12:40:00,49.79,49.8,49.79,49.8,17134.0,43.0304,43.0391,43.0304,43.0391,17134.0
2019-04-10 12:45:00,49.8,49.81,49.79,49.8,29225.0,43.0391,43.0477,43.0304,43.0391,29225.0
2019-04-10 12:50:00,49.81,49.81,49.78,49.79,17328.0,43.0477,43.0477,43.0218,43.0304,17328.0
2019-04-10 12:55:00,49.78,49.79,49.75,49.75,23587.0,43.0218,43.0304,42.9959,42.9959,23587.0
2019-04-10 13:00:00,49.76,49.79,49.75,49.78,47044.0,43.0045,43.0304,42.9959,43.0218,47044.0
2019-04-10 13:05:00,49.78,49.79,49.77,49.77,18036.0,43.0218,43.0304,43.0131,43.0131,18036.0
2019-04-10 13:10:00,49.77,49.78,49.76,49.77,24022.0,43.0131,43.0218,43.0045,43.0131,24022.0
2019-04-10 13:15:00,49.77,49.78,49.75,49.78,79076.0,43.0131,43.0218,42.9959,43.0218,79076.0
2019-04-10 13:20:00,49.77,49.78,49.77,49.78,7882.0,43.0131,43.0218,43.0131,43.0218,7882.0
2019-04-10 13:25:00,49.78,49.79,49.77,49.77,19974.0,43.0218,43.0304,43.0131,43.0131,19974.0
2019-04-10 13:30:00,49.78,49.78,49.77,49.77,15188.0,43.0218,43.0218,43.0131,43.0131,15188.0
2019-04-10 13:35:00,49.77,49.8,49.75,49.76,34385.0,43.0131,43.0391,42.9959,43.0045,34385.0
2019-04-10 13:40:00,49.76,49.76,49.72,49.73,23773.0,43.0045,43.0045,42.9699,42.9786,23773.0
2019-04-10 13:45:00,49.73,49.74,49.73,49.74,15705.0,42.9786,42.9872,42.9786,42.9872,15705.0
2019-04-10 13:50:00,49.74,49.77,49.74,49.77,30609.0,42.9872,43.0131,42.9872,43.0131,30609.0
2019-04-10 13:55:00,49.77,49.78,49.74,49.76,33906.0,43.0131,43.0218,42.9872,43.0045,33906.0
2019-04-10 14:00:00,49.75,49.78,49.73,49.75,37093.0,42.9959,43.0218,42.9786,42.9959,37093.0
2019-04-10 14:05:00,49.75,49.76,49.72,49.73,42627.0,42.9959,43.0045,42.9699,42.9786,42627.0
2019-04-10 14:10:00,49.74,49.74,49.7,49.73,31301.0,42.9872,42.9872,42.9526,42.9786,31301.0
2019-04-10 14:15:00,49.73,49.74,49.7,49.72,32738.0,42.9786,42.9872,42.9526,42.9699,32738.0
2019-04-10 14:20:00,49.71,49.72,49.67,49.7,42106.0,42.9613,42.9699,42.9267,42.9526,42106.0
2019-04-10 14:25:00,49.69,49.7,49.66,49.66,14880.0,42.944,42.9526,42.9181,42.9181,14880.0
2019-04-10 14:30:00,49.66,49.67,49.62,49.64,43446.0,42.9181,42.9267,42.8835,42.9008,43446.0
2019-04-10 14:35:00,49.64,49.66,49.63,49.66,27575.0,42.9008,42.9181,42.8921,42.9181,27575.0
2019-04-10 14:40:00,49.66,49.69,49.66,49.67,38709.0,42.9181,42.944,42.9181,42.9267,38709.0
2019-04-10 14:45:00,49.68,49.69,49.67,49.68,24434.0,42.9354,42.944,42.9267,42.9354,24434.0
2019-04-10 14:50:00,49.68,49.71,49.67,49.68,41366.0,42.9354,42.9613,42.9267,42.9354,41366.0
2019-04-10 14:55:00,49.68,49.69,49.67,49.69,31364.0,42.9354,42.944,42.9267,42.944,31364.0
2019-04-10 15:00:00,49.7,49.76,49.69,49.74,47446.0,42.9526,43.0045,42.944,42.9872,47446.0
2019-04-10 15:05:00,49.75,49.78,49.74,49.77,46106.0,42.9959,43.0218,42.9872,43.0131,46106.0
2019-04-10 15:10:00,49.77,49.79,49.76,49.76,51693.0,43.0131,43.0304,43.0045,43.0045,51693.0
2019-04-10 15:15:00,49.77,49.78,49.76,49.76,30025.0,43.0131,43.0218,43.0045,43.0045,30025.0
2019-04-10 15:20:00,49.77,49.77,49.74,49.76,54802.0,43.0131,43.0131,42.9872,43.0045,54802.0
2019-04-10 15:25:00,49.76,49.77,49.75,49.75,41313.0,43.0045,43.0131,42.9959,42.9959,41313.0
2019-04-10 15:30:00,49.76,49.76,49.72,49.73,65955.0,43.0045,43.0045,42.9699,42.9786,65955.0
2019-04-10 15:35:00,49.73,49.76,49.73,49.73,77937.0,42.9786,43.0045,42.9786,42.9786,77937.0
2019-04-10 15:40:00,49.73,49.74,49.7,49.72,86372.0,42.9786,42.9872,42.9526,42.9699,86372.0
2019-04-10 15:45:00,49.72,49.73,49.68,49.7,86372.0,42.9699,42.9786,42.9354,42.9526,86372.0
2019-04-10 15:50:00,49.69,49.7,49.66,49.66,122960.0,42.944,42.9526,42.9181,42.9181,122960.0
2019-04-10 15:55:00,49.66,49.71,49.62,49.7,262616.0,42.9181,42.9613,42.8835,42.9526,262616.0
2019-04-11 09:30:00,49.84,49.92,49.71,49.78,163065.0,43.0736,43.1428,42.9613,43.0218,163065.0
2019-04-11 09:35:00,49.78,49.81,49.72,49.75,98023.0,43.0218,43.0477,42.9699,42.9959,98023.0
2019-04-11 09:40:00,49.75,49.82,49.71,49.8,66283.0,42.9959,43.0564,42.9613,43.0391,66283.0
2019-04-11 09:45:00,49.79,49.86,49.78,49.86,69146.0,43.0304,43.0909,43.0218,43.0909,69146.0
2019-04-11 09:50:00,49.86,49.9,49.83,49.84,84642.0,43.0909,43.1255,43.065,43.0736,84642.0
2019-04-11 09:55:00,49.84,49.84,49.8,49.82,90377.0,43.0736,43.0736,43.0391,43.0564,90377.0
2019-04-11 10:00:00,49.82,49.83,49.78,49.8,38648.0,43.0564,43.065,43.0218,43.0391,38648.0
2019-04-11 10:05:00,49.8,49.85,49.8,49.83,39001.0,43.0391,43.0823,43.0391,43.065,39001.0
2019-04-11 10:10:00,49.83,49.84,49.81,49.83,83781.0,43.065,43.0736,43.0477,43.065,83781.0
2019-04-11 10:15:00,49.83,49.85,49.81,49.84,36738.0,43.065,43.0823,43.0477,43.0736,36738.0
2019-04-11 10:20:00,49.85,49.89,49.83,49.89,90159.0,43.0823,43.1169,43.065,43.1169,90159.0
2019-04-11 10:25:00,49.89,49.89,49.82,49.84,38852.0,43.1169,43.1169,43.0564,43.0736,38852.0
2019-04-11 10:30:00,49.84,49.86,49.81,49.83,49866.0,43.0736,43.0909,43.0477,43.065,49866.0
2019-04-11 10:35:00,49.84,49.84,49.76,49.77,44450.0,43.0736,43.0736,43.0045,43.0131,44450.0
2019-04-11 10:40:00,49.76,49.82,49.76,49.81,41084.0,43.0045,43.0564,43.0045,43.0477,41084.0
2019-04-11 10:45:00,49.8,49.8,49.76,49.78,57886.0,43.0391,43.0391,43.0045,43.0218,57886.0
2019-04-11 10:50:00,49.78,49.79,49.72,49.72,53125.0,43.0218,43.0304,42.9699,42.9699,53125.0
2019-04-11 10:55:00,49.72,49.73,49.7,49.73,20995.0,42.9699,42.9786,42.9526,42.9786,20995.0
2019-04-11 11:00:00,49.73,49.77,49.72,49.75,86211.0,42.9786,43.0131,42.9699,42.9959,86211.0
2019-04-11 11:05:00,49.75,49.76,49.74,49.74,21695.0,42.9959,43.0045,42.9872,42.9872,21695.0
2019-04-11 11:10:00,49.75,49.76,49.71,49.72,33888.0,42.9959,43.0045,42.9613,42.9699,33888.0
2019-04-11 11:15:00,49.73,49.74,49.71,49.74,39482.0,42.9786,42.9872,42.9613,42.9872,39482.0
2019-04-11 11:20:00,49.73,49.77,49.73,49.76,28632.0,42.9786,43.0131,42.9786,43.0045,28632.0
2019-04-11 11:25:00,49.76,49.78,49.75,49.78,33964.0,43.0045,43.0218,42.9959,43.0218,33964.0
2019-04-11 11:30:00,49.78,49.78,49.73,49.74,47583.0,43.0218,43.0218,42.9786,42.9872,47583.0
2019-04-11 11:35:00,49.75,49.76,49.68,49.69,91959.0,42.9959,43.0045,42.9354,42.944,91959.0
2019-04-11 11:40:00,49.68,49.69,49.62,49.65,48711.0,42.9354,42.944,42.8835,42.9094,48711.0
2019-04-11 11:45:00,49.65,49.7,49.64,49.68,82176.0,42.9094,42.9526,42.9008,42.9354,82176.0
2019-04-11 11:50:00,49.68,49.68,49.59,49.63,125499.0,42.9354,42.9354,42.8576,42.8921,125499.0
2019-04-11 11:55:00,49.62,49.65,49.57,49.57,81554.0,42.8835,42.9094,42.8403,42.8403,81554.0
2019-04-11 12:00:00,49.58,49.63,49.57,49.63,27135.0,42.8489,42.8921,42.8403,42.8921,27135.0
2019-04-11 12:05:00,49.63,49.65,49.59,49.59,35656.0,42.8921,42.9094,42.8576,42.8576,35656.0
2019-04-11 12:10:00,49.59,49.6,49.55,49.55,21983.0,42.8576,42.8662,42.823,42.823,21983.0
2019-04-11 12:15:00,49.55,49.58,49.55,49.57,24484.0,42.823,42.8489,42.823,42.8403,24484.0
2019-04-11 12:20:00,49.57,49.59,49.56,49.59,23840.0,42.8403,42.8576,42.8317,42.8576,23840.0
2019-04-11 12:25:00,49.59,49.62,49.58,49.62,17925.0,42.8576,42.8835,42.8489,42.8835,17925.0
2019-04-11 12:30:00,49.62,49.63,49.59,49.59,29587.0,42.8835,42.8921,42.8576,42.8576,29587.0
2019-04-11 12:35:00,49.59,49.59,49.57,49.57,14880.0,42.8576,42.8576,42.8403,42.8403,14880.0
2019-04-11 12:40:00,49.58,49.58,49.54,49.55,23884.0,42.8489,42.8489,42.8144,42.823,23884.0
2019-04-11 12:45:00,49.55,49.56,49.53,49.54,22509.0,42.823,42.8317,42.8057,42.8144,22509.0
2019-04-11 12:50:00,49.54,49.58,49.53,49.57,35632.0,42.8144,42.8489,42.8057,42.8403,35632.0
2019-04-11 12:55:00,49.56,49.57,49.55,49.56,18530.0,42.8317,42.8403,42.823,42.8317,18530.0
2019-04-11 13:00:00,49.56,49.58,49.55,49.57,29233.0,42.8317,42.8489,42.823,42.8403,29233.0
2019-04-11 13:05:00,49.58,49.58,49.55,49.56,17148.0,42.8489,42.8489,42.823,42.8317,17148.0
2019-04-11 13:10:00,49.55,49.58,49.54,49.58,30079.0,42.823,42.8489,42.8144,42.8489,30079.0
2019-04-11 13:15:00,49.58,49.58,49.55,49.56,32001.0,42.8489,42.8489,42.823,42.8317,32001.0
2019-04-11 13:20:00,49.57,49.57,49.53,49.55,28443.0,42.8403,42.8403,42.8057,42.823,28443.0
2019-04-11 13:25:00,49.55,49.56,49.52,49.52,18090.0,42.823,42.8317,42.7971,42.7971,18090.0
2019-04-11 13:30:00,49.52,49.53,49.5,49.52,28608.0,42.7971,42.8057,42.7798,42.7971,28608.0
2019-04-11 13:35:00,49.52,49.53,49.5,49.5,15730.0,42.7971,42.8057,42.7798,42.7798,15730.0
2019-04-11 13:40:00,49.51,49.52,49.49,49.52,28233.0,42.7884,42.7971,42.7712,42.7971,28233.0
2019-04-11 13:45:00,49.52,49.59,49.51,49.58,35609.0,42.7971,42.8576,42.7884,42.8489,35609.0
2019-04-11 13:50:00,49.57,49.58,49.56,49.57,11747.0,42.8403,42.8489,42.8317,42.8403,11747.0
2019-04-11 13:55:00,49.56,49.57,49.56,49.57,12572.0,42.8317,42.8403,42.8317,42.8403,12572.0
2019-04-11 14:00:00,49.57,49.59,49.56,49.58,21050.0,42.8403,42.8576,42.8317,42.8489,21050.0
2019-04-11 14:05:00,49.59,49.59,49.51,49.51,50825.0,42.8576,42.8576,42.7884,42.7884,50825.0
2019-04-11 14:10:00,49.51,49.51,49.47,49.48,43296.0,42.7884,42.7884,42.7539,42.7625,43296.0
2019-04-11 14:15:00,49.48,49.51,49.47,49.49,30487.0,42.7625,42.7884,42.7539,42.7712,30487.0
2019-04-11 14:20:00,49.5,49.5,49.46,49.48,29160.0,42.7798,42.7798,42.7452,42.7625,29160.0
2019-04-11 14:25:00,49.48,49.5,49.46,49.48,30333.0,42.7625,42.7798,42.7452,42.7625,30333.0
2019-04-11 14:30:00,49.48,49.49,49.45,49.46,30433.0,42.7625,42.7712,42.7366,42.7452,30433.0
2019-04-11 14:35:00,49.45,49.46,49.43,49.45,30170.0,42.7366,42.7452,42.7193,42.7366,30170.0
2019-04-11 14:40:00,49.45,49.5,49.44,49.5,36993.0,42.7366,42.7798,42.7279,42.7798,36993.0
2019-04-11 14:45:00,49.5,49.52,49.49,49.51,27214.0,42.7798,42.7971,42.7712,42.7884,27214.0
2019-04-11 14:50:00,49.5,49.52,49.49,49.52,18607.0,42.7798,42.7971,42.7712,42.7971,18607.0
2019-04-11 14:55:00,49.52,49.53,49.49,49.53,44914.0,42.7971,42.8057,42.7712,42.8057,44914.0
2019-04-11 15:00:00,49.52,49.54,49.51,49.52,38192.0,42.7971,42.8144,42.7884,42.7971,38192.0
2019-04-11 15:05:00,49.52,49.56,49.51,49.54,35326.0,42.7971,42.8317,42.7884,42.8144,35326.0
2019-04-11 15:10:00,49.55,49.56,49.52,49.53,22725.0,42.823,42.8317,42.7971,42.8057,22725.0
2019-04-11 15:15:00,49.53,49.56,49.52,49.54,40316.0,42.8057,42.8317,42.7971,42.8144,40316.0
2019-04-11 15:20:00,49.54,49.54,49.53,49.54,18947.0,42.8144,42.8144,42.8057,42.8144,18947.0
2019-04-11 15:25:00,49.53,49.54,49.53,49.54,30655.0,42.8057,42.8144,42.8057,42.8144,30655.0
2019-04-11 15:30:00,49.54,49.64,49.54,49.62,68098.0,42.8144,42.9008,42.8144,42.8835,68098.0
2019-04-11 15:35:00,49.62,49.67,49.61,49.66,101411.0,42.8835,42.9267,42.8749,42.9181,101411.0
2019-04-11 15:40:00,49.65,49.68,49.64,49.66,56796.0,42.9094,42.9354,42.9008,42.9181,56796.0
2019-04-11 15:45:00,49.66,49.68,49.61,49.62,105555.0,42.9181,42.9354,42.8749,42.8835,105555.0
2019-04-11 15:50:00,49.61,49.68,49.61,49.66,237720.0,42.8749,42.9354,42.8749,42.9181,237720.0
2019-04-11 15:55:00,49.66,49.7,49.64,49.68,298575.0,42.9181,42.9526,42.9008,42.9354,298575.0
2019-04-12 09:30:00,49.71,49.79,49.59,49.65,185962.0,42.9613,43.0304,42.8576,42.9094,185962.0
2019-04-12 09:35:00,49.66,49.74,49.61,49.74,77550.0,42.9181,42.9872,42.8749,42.9872,77550.0
2019-04-12 09:40:00,49.73,49.75,49.67,49.74,54915.0,42.9786,42.9959,42.9267,42.9872,54915.0
2019-04-12 09:45:00,49.74,49.77,49.68,49.69,103872.0,42.9872,43.0131,42.9354,42.944,103872.0
2019-04-12 09:50:00,49.69,49.7,49.59,49.64,65042.0,42.944,42.9526,42.8576,42.9008,65042.0
2019-04-12 09:55:00,49.64,49.69,49.64,49.68,26827.0,42.9008,42.944,42.9008,42.9354,26827.0
2019-04-12 10:00:00,49.67,49.68,49.63,49.68,30927.0,42.9267,42.9354,42.8921,42.9354,30927.0
2019-04-12 10:05:00,49.68,49.68,49.62,49.64,65305.0,42.9354,42.9354,42.8835,42.9008,65305.0
2019-04-12 10:10:00,49.64,49.66,49.6,49.6,47311.0,42.9008,42.9181,42.8662,42.8662,47311.0
2019-04-12 10:15:00,49.61,49.7,49.6,49.69,114397.0,42.8749,42.9526,42.8662,42.944,114397.0
2019-04-12 10:20:00,49.69,49.77,49.69,49.71,87584.0,42.944,43.0131,42.944,42.9613,87584.0
2019-04-12 10:25:00,49.7,49.78,49.69,49.74,39359.0,42.9526,43.0218,42.944,42.9872,39359.0
2019-04-12 10:30:00,49.75,49.79,49.74,49.79,21119.0,42.9959,43.0304,42.9872,43.0304,21119.0
2019-04-12 10:35:00,49.79,49.85,49.78,49.84,47636.0,43.0304,43.0823,43.0218,43.0736,47636.0
2019-04-12 10:40:00,49.84,49.84,49.79,49.8,112345.0,43.0736,43.0736,43.0304,43.0391,112345.0
2019-04-12 10:45:00,49.8,49.85,49.78,49.8,69111.0,43.0391,43.0823,43.0218,43.0391,69111.0
2019-04-12 10:50:00,49.8,49.83,49.78,49.82,37825.0,43.0391,43.065,43.0218,43.0564,37825.0
2019-04-12 10:55:00,49.83,49.83,49.79,49.82,127059.0,43.065,43.065,43.0304,43.0564,127059.0
2019-04-12 11:00:00,49.83,49.83,49.8,49.82,28941.0,43.065,43.065,43.0391,43.0564,28941.0
2019-04-12 11:05:00,49.82,49.86,49.78,49.78,33370.0,43.0564,43.0909,43.0218,43.0218,33370.0
2019-04-12 11:10:00,49.79,49.79,49.72,49.73,30591.0,43.0304,43.0304,42.9699,42.9786,30591.0
2019-04-12 11:15:00,49.73,49.74,49.68,49.69,67678.0,42.9786,42.9872,42.9354,42.944,67678.0
2019-04-12 11:20:00,49.69,49.71,49.68,49.7,21816.0,42.944,42.9613,42.9354,42.9526,21816.0
2019-04-12 11:25:00,49.71,49.71,49.67,49.68,19610.0,42.9613,42.9613,42.9267,42.9354,19610.0
2019-04-12 11:30:00,49.67,49.69,49.65,49.69,24547.0,42.9267,42.944,42.9094,42.944,24547.0
2019-04-12 11:35:00,49.69,49.71,49.68,49.7,17398.0,42.944,42.9613,42.9354,42.9526,17398.0
2019-04-12 11:40:00,49.7,49.72,49.69,49.72,25290.0,42.9526,42.9699,42.944,42.9699,25290.0
2019-04-12 11:45:00,49.71,49.73,49.7,49.72,25670.0,42.9613,42.9786,42.9526,42.9699,25670.0
2019-04-12 11:50:00,49.72,49.75,49.7,49.75,31850.0,42.9699,42.9959,42.9526,42.9959,31850.0
2019-04-12 11:55:00,49.75,49.76,49.7,49.71,26018.0,42.9959,43.0045,42.9526,42.9613,26018.0
2019-04-12 12:00:00,49.71,49.71,49.67,49.68,20010.0,42.9613,42.9613,42.9267,42.9354,20010.0
2019-04-12 12:05:00,49.68,49.75,49.67,49.75,33179.0,42.9354,42.9959,42.9267,42.9959,33179.0
2019-04-12 12:10:00,49.74,49.77,49.73,49.77,19612.0,42.9872,43.0131,42.9786,43.0131,19612.0
2019-04-12 12:15:00,49.77,49.8,49.76,49.79,24056.0,43.0131,43.0391,43.0045,43.0304,24056.0
2019-04-12 12:20:00,49.78,49.78,49.76,49.77,15704.0,43.0218,43.0218,43.0045,43.0131,15704.0
2019-04-12 12:25:00,49.77,49.77,49.72,49.73,21167.0,43.0131,43.0131,42.9699,42.9786,21167.0
2019-04-12 12:30:00,49.73,49.73,49.7,49.7,12950.0,42.9786,42.9786,42.9526,42.9526,12950.0
2019-04-12 12:35:00,49.7,49.74,49.68,49.73,32494.0,42.9526,42.9872,42.9354,42.9786,32494.0
2019-04-12 12:40:00,49.72,49.74,49.72,49.73,22873.0,42.9699,42.9872,42.9699,42.9786,22873.0
2019-04-12 12:45:00,49.73,49.75,49.7,49.74,22537.0,42.9786,42.9959,42.9526,42.9872,22537.0
2019-04-12 12:50:00,49.74,49.77,49.74,49.76,21294.0,42.9872,43.0131,42.9872,43.0045,21294.0
2019-04-12 12:55:00,49.76,49.78,49.75,49.77,17539.0,43.0045,43.0218,42.9959,43.0131,17539.0
2019-04-12 13:00:00,49.77,49.78,49.76,49.78,25531.0,43.0131,43.0218,43.0045,43.0218,25531.0
2019-04-12 13:05:00,49.79,49.79,49.76,49.76,11578.0,43.0304,43.0304,43.0045,43.0045,11578.0
2019-04-12 13:10:00,49.76,49.77,49.75,49.77,15018.0,43.0045,43.0131,42.9959,43.0131,15018.0
2019-04-12 13:15:00,49.77,49.77,49.75,49.75,21936.0,43.0131,43.0131,42.9959,42.9959,21936.0
2019-04-12 13:20:00,49.76,49.76,49.71,49.71,31085.0,43.0045,43.0045,42.9613,42.9613,31085.0
2019-04-12 13:25:00,49.71,49.71,49.69,49.69,12136.0,42.9613,42.9613,42.944,42.944,12136.0
2019-04-12 13:30:00,49.7,49.72,49.69,49.69,21267.0,42.9526,42.9699,42.944,42.944,21267.0
2019-04-12 13:35:00,49.7,49.7,49.67,49.69,26631.0,42.9526,42.9526,42.9267,42.944,26631.0
2019-04-12 13:40:00,49.69,49.71,49.68,49.71,13901.0,42.944,42.9613,42.9354,42.9613,13901.0
2019-04-12 13:45:00,49.71,49.71,49.7,49.71,9899.0,42.9613,42.9613,42.9526,42.9613,9899.0
2019-04-12 13:50:00,49.71,49.71,49.67,49.67,26930.0,42.9613,42.9613,42.9267,42.9267,26930.0
2019-04-12 13:55:00,49.67,49.68,49.65,49.67,26361.0,42.9267,42.9354,42.9094,42.9267,26361.0
2019-04-12 14:00:00,49.67,49.72,49.66,49.72,31617.0,42.9267,42.9699,42.9181,42.9699,31617.0
2019-04-12 14:05:00,49.72,49.73,49.7,49.71,19038.0,42.9699,42.9786,42.9526,42.9613,19038.0
2019-04-12 14:10:00,49.71,49.73,49.7,49.71,31683.0,42.9613,42.9786,42.9526,42.9613,31683.0
2019-04-12 14:15:00,49.71,49.74,49.7,49.73,29138.0,42.9613,42.9872,42.9526,42.9786,29138.0
2019-04-12 14:20:00,49.73,49.73,49.68,49.68,41208.0,42.9786,42.9786,42.9354,42.9354,41208.0
2019-04-12 14:25:00,49.68,49.68,49.66,49.66,26178.0,42.9354,42.9354,42.9181,42.9181,26178.0
2019-04-12 14:30:00,49.66,49.68,49.65,49.66,27453.0,42.9181,42.9354,42.9094,42.9181,27453.0
2019-04-12 14:35:00,49.66,49.71,49.65,49.7,40466.0,42.9181,42.9613,42.9094,42.9526,40466.0
2019-04-12 14:40:00,49.7,49.71,49.68,49.69,37448.0,42.9526,42.9613,42.9354,42.944,37448.0
2019-04-12 14:45:00,49.69,49.7,49.67,49.68,49807.0,42.944,42.9526,42.9267,42.9354,49807.0
2019-04-12 14:50:00,49.69,49.72,49.68,49.71,46788.0,42.944,42.9699,42.9354,42.9613,46788.0
2019-04-12 14:55:00,49.71,49.72,49.7,49.7,21855.0,42.9613,42.9699,42.9526,42.9526,21855.0
2019-04-12 15:00:00,49.7,49.72,49.7,49.71,32351.0,42.9526,42.9699,42.9526,42.9613,32351.0
2019-04-12 15:05:00,49.71,49.74,49.7,49.73,32625.0,42.9613,42.9872,42.9526,42.9786,32625.0
2019-04-12 15:10:00,49.73,49.74,49.72,49.73,33980.0,42.9786,42.9872,42.9699,42.9786,33980.0
2019-04-12 15:15:00,49.73,49.75,49.73,49.73,27697.0,42.9786,42.9959,42.9786,42.9786,27697.0
2019-04-12 15:20:00,49.73,49.76,49.73,49.76,35339.0,42.9786,43.0045,42.9786,43.0045,35339.0
2019-04-12 15:25:00,49.76,49.77,49.73,49.76,37327.0,43.0045,43.0131,42.9786,43.0045,37327.0
2019-04-12 15:30:00,49.76,49.79,49.74,49.79,64960.0,43.0045,43.0304,42.9872,43.0304,64960.0
2019-04-12 15:35:00,49.79,49.81,49.77,49.8,77956.0,43.0304,43.0477,43.0131,43.0391,77956.0
2019-04-12 15:40:00,49.8,49.8,49.76,49.77,64001.0,43.0391,43.0391,43.0045,43.0131,64001.0
2019-04-12 15:45:00,49.78,49.78,49.75,49.78,81798.0,43.0218,43.0218,42.9959,43.0218,81798.0
2019-04-12 15:50:00,49.78,49.78,49.72,49.76,118582.0,43.0218,43.0218,42.9699,43.0045,118582.0
2019-04-12 15:55:00,49.76,49.8,49.76,49.78,250351.0,43.0045,43.0391,43.0045,43.0218,250351.0
2019-04-15 09:30:00,49.91,50.17,49.91,50.12,353526.0,43.1341,43.3588,43.1341,43.3156,353526.0
2019-04-15 09:35:00,50.14,50.29,50.13,50.29,161082.0,43.3329,43.4625,43.3243,43.4625,161082.0
2019-04-15 09:40:00,50.29,50.31,50.15,50.19,66525.0,43.4625,43.4798,43.3416,43.3761,66525.0
2019-04-15 09:45:00,50.19,50.2,50.11,50.11,59665.0,43.3761,43.3848,43.307,43.307,59665.0
2019-04-15 09:50:00,50.12,50.12,50.07,50.09,60860.0,43.3156,43.3156,43.2724,43.2897,60860.0
2019-04-15 09:55:00,50.08,50.08,49.94,49.98,77287.0,43.2811,43.2811,43.1601,43.1946,77287.0
2019-04-15 10:00:00,49.98,49.98,49.9,49.91,38861.0,43.1946,43.1946,43.1255,43.1341,38861.0
2019-04-15 10:05:00,49.9,49.93,49.88,49.91,32052.0,43.1255,43.1514,43.1082,43.1341,32052.0
2019-04-15 10:10:00,49.91,49.99,49.91,49.96,97625.0,43.1341,43.2033,43.1341,43.1773,97625.0
2019-04-15 10:15:00,49.95,50.01,49.94,50.01,63118.0,43.1687,43.2206,43.1601,43.2206,63118.0
2019-04-15 10:20:00,50.01,50.03,49.99,49.99,63335.0,43.2206,43.2378,43.2033,43.2033,63335.0
2019-04-15 10:25:00,50.0,50.02,49.99,50.02,29234.0,43.2119,43.2292,43.2033,43.2292,29234.0
2019-04-15 10:30:00,50.02,50.05,50.01,50.02,51993.0,43.2292,43.2551,43.2206,43.2292,51993.0
2019-04-15 10:35:00,50.02,50.1,50.01,50.1,44362.0,43.2292,43.2983,43.2206,43.2983,44362.0
2019-04-15 10:40:00,50.1,50.12,50.07,50.08,44573.0,43.2983,43.3156,43.2724,43.2811,44573.0
2019-04-15 10:45:00,50.07,50.12,50.06,50.08,50623.0,43.2724,43.3156,43.2638,43.2811,50623.0
2019-04-15 10:50:00,50.09,50.11,50.08,50.08,56748.0,43.2897,43.307,43.2811,43.2811,56748.0
2019-04-15 10:55:00,50.09,50.09,50.05,50.07,69210.0,43.2897,43.2897,43.2551,43.2724,69210.0
2019-04-15 11:00:00,50.08,50.08,50.01,50.05,101725.0,43.2811,43.2811,43.2206,43.2551,101725.0
2019-04-15 11:05:00,50.04,50.07,50.04,50.06,73236.0,43.2465,43.2724,43.2465,43.2638,73236.0
2019-04-15 11:10:00,50.06,50.1,50.06,50.09,34688.0,43.2638,43.2983,43.2638,43.2897,34688.0
2019-04-15 11:15:00,50.09,50.13,50.09,50.13,22995.0,43.2897,43.3243,43.2897,43.3243,22995.0
2019-04-15 11:20:00,50.13,50.15,50.12,50.15,30205.0,43.3243,43.3416,43.3156,43.3416,30205.0
2019-04-15 11:25:00,50.15,50.2,50.14,50.2,77637.0,43.3416,43.3848,43.3329,43.3848,77637.0
2019-04-15 11:30:00,50.19,50.21,50.18,50.19,55923.0,43.3761,43.3934,43.3675,43.3761,55923.0
2019-04-15 11:35:00,50.19,50.19,50.11,50.13,30558.0,43.3761,43.3761,43.307,43.3243,30558.0
2019-04-15 11:40:00,50.13,50.14,50.1,50.11,64230.0,43.3243,43.3329,43.2983,43.307,64230.0
2019-04-15 11:45:00,50.11,50.15,50.1,50.14,35200.0,43.307,43.3416,43.2983,43.3329,35200.0
2019-04-15 11:50:00,50.14,50.17,50.14,50.16,41517.0,43.3329,43.3588,43.3329,43.3502,41517.0
2019-04-15 11:55:00,50.16,50.2,50.16,50.19,38100.0,43.3502,43.3848,43.3502,43.3761,38100.0
2019-04-15 12:00:00,50.2,50.23,50.19,50.21,91566.0,43.3848,43.4107,43.3761,43.3934,91566.0
2019-04-15 12:05:00,50.2,50.22,50.2,50.22,16520.0,43.3848,43.402,43.3848,43.402,16520.0
2019-04-15 12:10:00,50.21,50.27,50.2,50.27,35746.0,43.3934,43.4453,43.3848,43.4453,35746.0
2019-04-15 12:15:00,50.26,50.27,50.22,50.23,57727.0,43.4366,43.4453,43.402,43.4107,57727.0
2019-04-15 12:20:00,50.23,50.23,50.18,50.19,57449.0,43.4107,43.4107,43.3675,43.3761,57449.0
2019-04-15 12:25:00,50.19,50.21,50.17,50.18,51434.0,43.3761,43.3934,43.3588,43.3675,51434.0
2019-04-15 12:30:00,50.18,50.18,50.14,50.15,48259.0,43.3675,43.3675,43.3329,43.3416,48259.0
2019-04-15 12:35:00,50.15,50.16,50.11,50.12,15321.0,43.3416,43.3502,43.307,43.3156,15321.0
2019-04-15 12:40:00,50.12,50.14,50.09,50.1,63054.0,43.3156,43.3329,43.2897,43.2983,63054.0
2019-04-15 12:45:00,50.1,50.14,50.08,50.12,52296.0,43.2983,43.3329,43.2811,43.3156,52296.0
2019-04-15 12:50:00,50.13,50.16,50.13,50.16,19762.0,43.3243,43.3502,43.3243,43.3502,19762.0
2019-04-15 12:55:00,50.15,50.16,50.14,50.16,15505.0,43.3416,43.3502,43.3329,43.3502,15505.0
2019-04-15 13:00:00,50.16,50.16,50.15,50.16,6883.0,43.3502,43.3502,43.3416,43.3502,6883.0
2019-04-15 13:05:00,50.16,50.18,50.15,50.16,36444.0,43.3502,43.3675,43.3416,43.3502,36444.0
2019-04-15 13:10:00,50.16,50.18,50.16,50.17,18000.0,43.3502,43.3675,43.3502,43.3588,18000.0
2019-04-15 13:15:00,50.18,50.18,50.16,50.16,18712.0,43.3675,43.3675,43.3502,43.3502,18712.0
2019-04-15 13:20:00,50.16,50.18,50.15,50.16,80345.0,43.3502,43.3675,43.3416,43.3502,80345.0
2019-04-15 13:25:00,50.16,50.18,50.13,50.14,68917.0,43.3502,43.3675,43.3243,43.3329,68917.0
2019-04-15 13:30:00,50.14,50.15,50.12,50.15,33003.0,43.3329,43.3416,43.3156,43.3416,33003.0
2019-04-15 13:35:00,50.15,50.15,50.13,50.14,25396.0,43.3416,43.3416,43.3243,43.3329,25396.0
2019-04-15 13:40:00,50.14,50.15,50.13,50.13,30347.0,43.3329,43.3416,43.3243,43.3243,30347.0
2019-04-15 13:45:00,50.14,50.16,50.13,50.16,55053.0,43.3329,43.3502,43.3243,43.3502,55053.0
2019-04-15 13:50:00,50.16,50.2,50.14,50.19,281801.0,43.3502,43.3848,43.3329,43.3761,281801.0
2019-04-15 13:55:00,50.19,50.23,50.17,50.23,53908.0,43.3761,43.4107,43.3588,43.4107,53908.0
2019-04-15 14:00:00,50.22,50.26,50.21,50.26,51588.0,43.402,43.4366,43.3934,43.4366,51588.0
2019-04-15 14:05:00,50.26,50.27,50.23,50.25,19361.0,43.4366,43.4453,43.4107,43.428,19361.0
2019-04-15 14:10:00,50.25,50.25,50.22,50.23,59384.0,43.428,43.428,43.402,43.4107,59384.0
2019-04-15 14:15:00,50.23,50.26,50.23,50.24,40338.0,43.4107,43.4366,43.4107,43.4193,40338.0
2019-04-15 14:20:00,50.25,50.29,50.24,50.28,57547.0,43.428,43.4625,43.4193,43.4539,57547.0
2019-04-15 14:25:00,50.29,50.3,50.25,50.28,68011.0,43.4625,43.4712,43.428,43.4539,68011.0
2019-04-15 14:30:00,50.28,50.31,50.25,50.29,103968.0,43.4539,43.4798,43.428,43.4625,103968.0
2019-04-15 14:35:00,50.29,50.29,50.25,50.29,59468.0,43.4625,43.4625,43.428,43.4625,59468.0
2019-04-15 14:40:00,50.28,50.29,50.27,50.27,74338.0,43.4539,43.4625,43.4453,43.4453,74338.0
2019-04-15 14:45:00,50.27,50.28,50.26,50.26,44663.0,43.4453,43.4539,43.4366,43.4366,44663.0
2019-04-15 14:50:00,50.26,50.28,50.24,50.28,53126.0,43.4366,43.4539,43.4193,43.4539,53126.0
2019-04-15 14:55:00,50.28,50.3,50.26,50.28,81878.0,43.4539,43.4712,43.4366,43.4539,81878.0
2019-04-15 15:00:00,50.29,50.31,50.27,50.3,38170.0,43.4625,43.4798,43.4453,43.4712,38170.0
2019-04-15 15:05:00,50.3,50.33,50.29,50.31,77239.0,43.4712,43.4971,43.4625,43.4798,77239.0
2019-04-15 15:10:00,50.32,50.37,50.31,50.36,96996.0,43.4885,43.5317,43.4798,43.523,96996.0
2019-04-15 15:15:00,50.36,50.38,50.34,50.36,100939.0,43.523,43.5403,43.5058,43.523,100939.0
2019-04-15 15:20:00,50.36,50.4,50.35,50.39,77309.0,43.523,43.5576,43.5144,43.549,77309.0
2019-04-15 15:25:00,50.39,50.4,50.37,50.4,45134.0,43.549,43.5576,43.5317,43.5576,45134.0
2019-04-15 15:30:00,50.39,50.39,50.3,50.31,124773.0,43.549,43.549,43.4712,43.4798,124773.0
2019-04-15 15:35:00,50.31,50.32,50.27,50.29,153983.0,43.4798,43.4885,43.4453,43.4625,153983.0
2019-04-15 15:40:00,50.29,50.3,50.27,50.28,73168.0,43.4625,43.4712,43.4453,43.4539,73168.0
2019-04-15 15:45:00,50.29,50.31,50.28,50.28,131960.0,43.4625,43.4798,43.4539,43.4539,131960.0
2019-04-15 15:50:00,50.29,50.39,50.28,50.38,262997.0,43.4625,43.549,43.4539,43.5403,262997.0
2019-04-15 15:55:00,50.39,50.4,50.01,50.29,1236378.0,43.549,43.5576,43.2206,43.4625,1236378.0
2019-04-16 09:30:00,50.36,50.48,50.21,50.42,150114.0,43.523,43.6268,43.3934,43.5749,150114.0
2019-04-16 09:35:00,50.41,50.52,50.4,50.47,111809.0,43.5663,43.6613,43.5576,43.6181,111809.0
2019-04-16 09:40:00,50.47,50.48,50.37,50.4,51805.0,43.6181,43.6268,43.5317,43.5576,51805.0
2019-04-16 09:45:00,50.4,50.41,50.33,50.34,106515.0,43.5576,43.5663,43.4971,43.5058,106515.0
2019-04-16 09:50:00,50.34,50.45,50.34,50.45,177967.0,43.5058,43.6008,43.5058,43.6008,177967.0
2019-04-16 09:55:00,50.44,50.52,50.43,50.51,113920.0,43.5922,43.6613,43.5835,43.6527,113920.0
2019-04-16 10:00:00,50.52,50.52,50.41,50.41,63893.0,43.6613,43.6613,43.5663,43.5663,63893.0
2019-04-16 10:05:00,50.41,50.45,50.36,50.36,56026.0,43.5663,43.6008,43.523,43.523,56026.0
2019-04-16 10:10:00,50.36,50.38,50.32,50.33,58541.0,43.523,43.5403,43.4885,43.4971,58541.0
2019-04-16 10:15:00,50.34,50.36,50.3,50.3,38946.0,43.5058,43.523,43.4712,43.4712,38946.0
2019-04-16 10:20:00,50.3,50.35,50.28,50.34,70011.0,43.4712,43.5144,43.4539,43.5058,70011.0
2019-04-16 10:25:00,50.34,50.34,50.3,50.33,35209.0,43.5058,43.5058,43.4712,43.4971,35209.0
2019-04-16 10:30:00,50.33,50.34,50.32,50.33,38722.0,43.4971,43.5058,43.4885,43.4971,38722.0
2019-04-16 10:35:00,50.33,50.36,50.32,50.33,38145.0,43.4971,43.523,43.4885,43.4971,38145.0
2019-04-16 10:40:00,50.33,50.34,50.3,50.31,24379.0,43.4971,43.5058,43.4712,43.4798,24379.0
2019-04-16 10:45:00,50.3,50.32,50.28,50.29,61840.0,43.4712,43.4885,43.4539,43.4625,61840.0
2019-04-16 10:50:00,50.28,50.33,50.27,50.33,63417.0,43.4539,43.4971,43.4453,43.4971,63417.0
2019-04-16 10:55:00,50.33,50.34,50.29,50.31,31210.0,43.4971,43.5058,43.4625,43.4798,31210.0
2019-04-16 11:00:00,50.3,50.31,50.28,50.3,34876.0,43.4712,43.4798,43.4539,43.4712,34876.0
2019-04-16 11:05:00,50.3,50.33,50.28,50.3,46028.0,43.4712,43.4971,43.4539,43.4712,46028.0
2019-04-16 11:10:00,50.3,50.35,50.29,50.35,63162.0,43.4712,43.5144,43.4625,43.5144,63162.0
2019-04-16 11:15:00,50.35,50.4,50.34,50.39,53810.0,43.5144,43.5576,43.5058,43.549,53810.0
2019-04-16 11:20:00,50.39,50.39,50.37,50.38,43682.0,43.549,43.549,43.5317,43.5403,43682.0
2019-04-16 11:25:00,50.38,50.39,50.35,50.39,28519.0,43.5403,43.549,43.5144,43.549,28519.0
2019-04-16 11:30:00,50.38,50.38,50.29,50.32,37406.0,43.5403,43.5403,43.4625,43.4885,37406.0
2019-04-16 11:35:00,50.32,50.32,50.31,50.32,13689.0,43.4885,43.4885,43.4798,43.4885,13689.0
2019-04-16 11:40:00,50.32,50.32,50.28,50.3,36250.0,43.4885,43.4885,43.4539,43.4712,36250.0
2019-04-16 11:45:00,50.31,50.33,50.29,50.3,39541.0,43.4798,43.4971,43.4625,43.4712,39541.0
2019-04-16 11:50:00,50.3,50.31,50.3,50.3,18078.0,43.4712,43.4798,43.4712,43.4712,18078.0
2019-04-16 11:55:00,50.31,50.31,50.26,50.26,52503.0,43.4798,43.4798,43.4366,43.4366,52503.0
2019-04-16 12:00:00,50.26,50.27,50.23,50.23,24490.0,43.4366,43.4453,43.4107,43.4107,24490.0
2019-04-16 12:05:00,50.24,50.25,50.23,50.25,91232.0,43.4193,43.428,43.4107,43.428,91232.0
2019-04-16 12:10:00,50.25,50.28,50.24,50.25,28748.0,43.428,43.4539,43.4193,43.428,28748.0
2019-04-16 12:15:00,50.25,50.25,50.21,50.24,87985.0,43.428,43.428,43.3934,43.4193,87985.0
2019-04-16 12:20:00,50.23,50.25,50.22,50.23,60255.0,43.4107,43.428,43.402,43.4107,60255.0
2019-04-16 12:25:00,50.23,50.23,50.17,50.18,46342.0,43.4107,43.4107,43.3588,43.3675,46342.0
2019-04-16 12:30:00,50.18,50.18,50.14,50.14,79070.0,43.3675,43.3675,43.3329,43.3329,79070.0
2019-04-16 12:35:00,50.14,50.22,50.14,50.21,35313.0,43.3329,43.402,43.3329,43.3934,35313.0
2019-04-16 12:40:00,50.21,50.21,50.17,50.18,25081.0,43.3934,43.3934,43.3588,43.3675,25081.0
2019-04-16 12:45:00,50.18,50.18,50.14,50.14,18591.0,43.3675,43.3675,43.3329,43.3329,18591.0
2019-04-16 12:50:00,50.14,50.15,50.11,50.15,27056.0,43.3329,43.3416,43.307,43.3416,27056.0
2019-04-16 12:55:00,50.15,50.2,50.15,50.2,20530.0,43.3416,43.3848,43.3416,43.3848,20530.0
2019-04-16 13:00:00,50.2,50.23,50.19,50.21,53700.0,43.3848,43.4107,43.3761,43.3934,53700.0
2019-04-16 13:05:00,50.21,50.22,50.2,50.21,17620.0,43.3934,43.402,43.3848,43.3934,17620.0
2019-04-16 13:10:00,50.21,50.22,50.19,50.19,12413.0,43.3934,43.402,43.3761,43.3761,12413.0
2019-04-16 13:15:00,50.2,50.22,50.19,50.2,27433.0,43.3848,43.402,43.3761,43.3848,27433.0
2019-04-16 13:20:00,50.2,50.2,50.17,50.19,16952.0,43.3848,43.3848,43.3588,43.3761,16952.0
2019-04-16 13:25:00,50.19,50.19,50.16,50.16,18510.0,43.3761,43.3761,43.3502,43.3502,18510.0
2019-04-16 13:30:00,50.16,50.18,50.15,50.16,37179.0,43.3502,43.3675,43.3416,43.3502,37179.0
2019-04-16 13:35:00,50.16,50.17,50.14,50.15,26965.0,43.3502,43.3588,43.3329,43.3416,26965.0
2019-04-16 13:40:00,50.15,50.15,50.12,50.13,17082.0,43.3416,43.3416,43.3156,43.3243,17082.0
2019-04-16 13:45:00,50.14,50.17,50.13,50.15,20607.0,43.3329,43.3588,43.3243,43.3416,20607.0
2019-04-16 13:50:00,50.15,50.18,50.14,50.14,29148.0,43.3416,43.3675,43.3329,43.3329,29148.0
2019-04-16 13:55:00,50.15,50.18,50.12,50.18,28921.0,43.3416,43.3675,43.3156,43.3675,28921.0
2019-04-16 14:00:00,50.17,50.17,50.12,50.14,20304.0,43.3588,43.3588,43.3156,43.3329,20304.0
2019-04-16 14:05:00,50.14,50.15,50.11,50.12,25343.0,43.3329,43.3416,43.307,43.3156,25343.0
2019-04-16 14:10:00,50.11,50.14,50.1,50.14,17421.0,43.307,43.3329,43.2983,43.3329,17421.0
2019-04-16 14:15:00,50.14,50.15,50.13,50.14,22101.0,43.3329,43.3416,43.3243,43.3329,22101.0
2019-04-16 14:20:00,50.13,50.14,50.11,50.13,23910.0,43.3243,43.3329,43.307,43.3243,23910.0
2019-04-16 14:25:00,50.13,50.15,50.12,50.14,44140.0,43.3243,43.3416,43.3156,43.3329,44140.0
2019-04-16 14:30:00,50.14,50.17,50.13,50.14,34619.0,43.3329,43.3588,43.3243,43.3329,34619.0
2019-04-16 14:35:00,50.15,50.16,50.12,50.12,25433.0,43.3416,43.3502,43.3156,43.3156,25433.0
2019-04-16 14:40:00,50.12,50.14,50.1,50.14,32919.0,43.3156,43.3329,43.2983,43.3329,32919.0
2019-04-16 14:45:00,50.14,50.16,50.13,50.15,25609.0,43.3329,43.3502,43.3243,43.3416,25609.0
2019-04-16 14:50:00,50.15,50.16,50.13,50.13,52355.0,43.3416,43.3502,43.3243,43.3243,52355.0
2019-04-16 14:55:00,50.14,50.16,50.14,50.14,31086.0,43.3329,43.3502,43.3329,43.3329,31086.0
2019-04-16 15:00:00,50.14,50.16,50.13,50.16,55242.0,43.3329,43.3502,43.3243,43.3502,55242.0
2019-04-16 15:05:00,50.16,50.16,50.14,50.15,61853.0,43.3502,43.3502,43.3329,43.3416,61853.0
2019-04-16 15:10:00,50.15,50.18,50.15,50.16,39467.0,43.3416,43.3675,43.3416,43.3502,39467.0
2019-04-16 15:15:00,50.16,50.2,50.16,50.17,53147.0,43.3502,43.3848,43.3502,43.3588,53147.0
2019-04-16 15:20:00,50.17,50.18,50.16,50.16,78698.0,43.3588,43.3675,43.3502,43.3502,78698.0
2019-04-16 15:25:00,50.16,50.17,50.13,50.16,106275.0,43.3502,43.3588,43.3243,43.3502,106275.0
2019-04-16 15:30:00,50.15,50.16,50.08,50.1,94228.0,43.3416,43.3502,43.2811,43.2983,94228.0
2019-04-16 15:35:00,50.1,50.13,50.08,50.13,76509.0,43.2983,43.3243,43.2811,43.3243,76509.0
2019-04-16 15:40:00,50.13,50.14,50.09,50.12,73940.0,43.3243,43.3329,43.2897,43.3156,73940.0
2019-04-16 15:45:00,50.13,50.14,50.12,50.14,116191.0,43.3243,43.3329,43.3156,43.3329,116191.0
2019-04-16 15:50:00,50.14,50.14,50.11,50.11,190673.0,43.3329,43.3329,43.307,43.307,190673.0
2019-04-16 15:55:00,50.11,50.14,50.08,50.14,283202.0,43.307,43.3329,43.2811,43.3329,283202.0
2019-04-17 09:30:00,50.24,50.39,50.08,50.08,134142.0,43.4193,43.549,43.2811,43.2811,134142.0
2019-04-17 09:35:00,50.07,50.07,49.98,50.05,39222.0,43.2724,43.2724,43.1946,43.2551,39222.0
2019-04-17 09:40:00,50.05,50.12,50.03,50.03,75806.0,43.2551,43.3156,43.2378,43.2378,75806.0
2019-04-17 09:45:00,50.04,50.08,50.0,50.06,60735.0,43.2465,43.2811,43.2119,43.2638,60735.0
2019-04-17 09:50:00,50.07,50.16,50.07,50.14,84152.0,43.2724,43.3502,43.2724,43.3329,84152.0
2019-04-17 09:55:00,50.15,50.18,50.09,50.18,39301.0,43.3416,43.3675,43.2897,43.3675,39301.0
2019-04-17 10:00:00,50.17,50.18,50.06,50.07,42707.0,43.3588,43.3675,43.2638,43.2724,42707.0
2019-04-17 10:05:00,50.07,50.1,50.01,50.02,60743.0,43.2724,43.2983,43.2206,43.2292,60743.0
2019-04-17 10:10:00,50.02,50.08,50.01,50.07,25266.0,43.2292,43.2811,43.2206,43.2724,25266.0
2019-04-17 10:15:00,50.07,50.09,50.05,50.07,61103.0,43.2724,43.2897,43.2551,43.2724,61103.0
2019-04-17 10:20:00,50.07,50.07,50.0,50.01,21034.0,43.2724,43.2724,43.2119,43.2206,21034.0
2019-04-17 10:25:00,50.01,50.03,50.0,50.03,65604.0,43.2206,43.2378,43.2119,43.2378,65604.0
2019-04-17 10:30:00,50.03,50.03,49.98,50.0,33698.0,43.2378,43.2378,43.1946,43.2119,33698.0
2019-04-17 10:35:00,49.99,50.0,49.95,49.98,41289.0,43.2033,43.2119,43.1687,43.1946,41289.0
2019-04-17 10:40:00,49.98,49.98,49.93,49.93,26010.0,43.1946,43.1946,43.1514,43.1514,26010.0
2019-04-17 10:45:00,49.93,49.94,49.9,49.92,32732.0,43.1514,43.1601,43.1255,43.1428,32732.0
2019-04-17 10:50:00,49.92,49.93,49.9,49.93,31591.0,43.1428,43.1514,43.1255,43.1514,31591.0
2019-04-17 10:55:00,49.92,49.92,49.87,49.88,34256.0,43.1428,43.1428,43.0996,43.1082,34256.0
2019-04-17 11:00:00,49.87,49.92,49.84,49.92,41660.0,43.0996,43.1428,43.0736,43.1428,41660.0
2019-04-17 11:05:00,49.91,49.95,49.9,49.95,29626.0,43.1341,43.1687,43.1255,43.1687,29626.0
2019-04-17 11:10:00,49.95,49.97,49.9,49.93,78991.0,43.1687,43.186,43.1255,43.1514,78991.0
2019-04-17 11:15:00,49.93,49.99,49.91,49.99,50535.0,43.1514,43.2033,43.1341,43.2033,50535.0
2019-04-17 11:20:00,49.99,50.0,49.97,49.97,24977.0,43.2033,43.2119,43.186,43.186,24977.0
2019-04-17 11:25:00,49.97,49.99,49.94,49.95,78137.0,43.186,43.2033,43.1601,43.1687,78137.0
2019-04-17 11:30:00,49.95,49.96,49.92,49.94,39167.0,43.1687,43.1773,43.1428,43.1601,39167.0
2019-04-17 11:35:00,49.93,49.98,49.92,49.97,54728.0,43.1514,43.1946,43.1428,43.186,54728.0
2019-04-17 11:40:00,49.97,49.99,49.96,49.98,21434.0,43.186,43.2033,43.1773,43.1946,21434.0
2019-04-17 11:45:00,49.98,50.04,49.97,50.02,42492.0,43.1946,43.2465,43.186,43.2292,42492.0
2019-04-17 11:50:00,50.02,50.05,50.01,50.05,34203.0,43.2292,43.2551,43.2206,43.2551,34203.0
2019-04-17 11:55:00,50.05,50.08,50.04,50.07,50843.0,43.2551,43.2811,43.2465,43.2724,50843.0
2019-04-17 12:00:00,50.06,50.09,50.05,50.06,34044.0,43.2638,43.2897,43.2551,43.2638,34044.0
2019-04-17 12:05:00,50.07,50.15,50.06,50.14,67248.0,43.2724,43.3416,43.2638,43.3329,67248.0
2019-04-17 12:10:00,50.14,50.15,50.08,50.14,31137.0,43.3329,43.3416,43.2811,43.3329,31137.0
2019-04-17 12:15:00,50.15,50.19,50.15,50.18,31630.0,43.3416,43.3761,43.3416,43.3675,31630.0
2019-04-17 12:20:00,50.18,50.21,50.16,50.2,40577.0,43.3675,43.3934,43.3502,43.3848,40577.0
2019-04-17 12:25:00,50.2,50.24,50.19,50.24,87630.0,43.3848,43.4193,43.3761,43.4193,87630.0
2019-04-17 12:30:00,50.23,50.27,50.2,50.21,39144.0,43.4107,43.4453,43.3848,43.3934,39144.0
2019-04-17 12:35:00,50.21,50.24,50.21,50.23,19494.0,43.3934,43.4193,43.3934,43.4107,19494.0
2019-04-17 12:40:00,50.23,50.26,50.22,50.25,27818.0,43.4107,43.4366,43.402,43.428,27818.0
2019-04-17 12:45:00,50.24,50.24,50.21,50.22,17848.0,43.4193,43.4193,43.3934,43.402,17848.0
2019-04-17 12:50:00,50.23,50.24,50.21,50.23,27698.0,43.4107,43.4193,43.3934,43.4107,27698.0
2019-04-17 12:55:00,50.23,50.27,50.22,50.25,44992.0,43.4107,43.4453,43.402,43.428,44992.0
2019-04-17 13:00:00,50.24,50.3,50.24,50.27,30203.0,43.4193,43.4712,43.4193,43.4453,30203.0
2019-04-17 13:05:00,50.28,50.32,50.27,50.31,16923.0,43.4539,43.4885,43.4453,43.4798,16923.0
2019-04-17 13:10:00,50.3,50.33,50.29,50.33,20619.0,43.4712,43.4971,43.4625,43.4971,20619.0
2019-04-17 13:15:00,50.33,50.35,50.32,50.34,30257.0,43.4971,43.5144,43.4885,43.5058,30257.0
2019-04-17 13:20:00,50.33,50.39,50.32,50.32,43283.0,43.4971,43.549,43.4885,43.4885,43283.0
2019-04-17 13:25:00,50.32,50.34,50.3,50.3,21054.0,43.4885,43.5058,43.4712,43.4712,21054.0
2019-04-17 13:30:00,50.3,50.35,50.29,50.34,20019.0,43.4712,43.5144,43.4625,43.5058,20019.0
2019-04-17 13:35:00,50.34,50.34,50.32,50.33,15352.0,43.5058,43.5058,43.4885,43.4971,15352.0
2019-04-17 13:40:00,50.33,50.35,50.32,50.35,19847.0,43.4971,43.5144,43.4885,43.5144,19847.0
2019-04-17 13:45:00,50.34,50.35,50.3,50.31,30570.0,43.5058,43.5144,43.4712,43.4798,30570.0
2019-04-17 13:50:00,50.31,50.31,50.28,50.3,15168.0,43.4798,43.4798,43.4539,43.4712,15168.0
2019-04-17 13:55:00,50.3,50.33,50.28,50.33,31941.0,43.4712,43.4971,43.4539,43.4971,31941.0
2019-04-17 14:00:00,50.33,50.34,50.3,50.3,25477.0,43.4971,43.5058,43.4712,43.4712,25477.0
2019-04-17 14:05:00,50.31,50.32,50.27,50.27,45229.0,43.4798,43.4885,43.4453,43.4453,45229.0
2019-04-17 14:10:00,50.28,50.29,50.23,50.25,37655.0,43.4539,43.4625,43.4107,43.428,37655.0
2019-04-17 14:15:00,50.25,50.28,50.25,50.28,17756.0,43.428,43.4539,43.428,43.4539,17756.0
2019-04-17 14:20:00,50.27,50.28,50.22,50.22,31417.0,43.4453,43.4539,43.402,43.402,31417.0
2019-04-17 14:25:00,50.22,50.23,50.19,50.2,61325.0,43.402,43.4107,43.3761,43.3848,61325.0
2019-04-17 14:30:00,50.2,50.23,50.19,50.19,52144.0,43.3848,43.4107,43.3761,43.3761,52144.0
2019-04-17 14:35:00,50.19,50.22,50.17,50.18,45932.0,43.3761,43.402,43.3588,43.3675,45932.0
2019-04-17 14:40:00,50.17,50.18,50.14,50.15,43179.0,43.3588,43.3675,43.3329,43.3416,43179.0
2019-04-17 14:45:00,50.15,50.15,50.13,50.15,35794.0,43.3416,43.3416,43.3243,43.3416,35794.0
2019-04-17 14:50:00,50.15,50.16,50.14,50.16,42297.0,43.3416,43.3502,43.3329,43.3502,42297.0
2019-04-17 14:55:00,50.15,50.17,50.14,50.16,18588.0,43.3416,43.3588,43.3329,43.3502,18588.0
2019-04-17 15:00:00,50.16,50.18,50.15,50.15,44729.0,43.3502,43.3675,43.3416,43.3416,44729.0
2019-04-17 15:05:00,50.16,50.16,50.14,50.15,27824.0,43.3502,43.3502,43.3329,43.3416,27824.0
2019-04-17 15:10:00,50.15,50.18,50.15,50.18,45594.0,43.3416,43.3675,43.3416,43.3675,45594.0
2019-04-17 15:15:00,50.19,50.22,50.18,50.21,103921.0,43.3761,43.402,43.3675,43.3934,103921.0
2019-04-17 15:20:00,50.21,50.22,50.2,50.22,25587.0,43.3934,43.402,43.3848,43.402,25587.0
2019-04-17 15:25:00,50.22,50.23,50.2,50.21,47359.0,43.402,43.4107,43.3848,43.3934,47359.0
2019-04-17 15:30:00,50.22,50.24,50.19,50.23,55994.0,43.402,43.4193,43.3761,43.4107,55994.0
2019-04-17 15:35:00,50.24,50.28,50.22,50.27,42285.0,43.4193,43.4539,43.402,43.4453,42285.0
2019-04-17 15:40:00,50.27,50.28,50.24,50.28,55426.0,43.4453,43.4539,43.4193,43.4539,55426.0
2019-04-17 15:45:00,50.28,50.29,50.22,50.23,78198.0,43.4539,43.4625,43.402,43.4107,78198.0
2019-04-17 15:50:00,50.23,50.26,50.21,50.23,115294.0,43.4107,43.4366,43.3934,43.4107,115294.0
2019-04-17 15:55:00,50.23,50.25,50.2,50.23,206358.0,43.4107,43.428,43.3848,43.4107,206358.0
2019-04-18 09:30:00,50.56,50.56,50.2,50.3,690512.0,43.6959,43.6959,43.3848,43.4712,690512.0
2019-04-18 09:35:00,50.3,50.34,50.23,50.25,74822.0,43.4712,43.5058,43.4107,43.428,74822.0
2019-04-18 09:40:00,50.25,50.25,50.11,50.13,81841.0,43.428,43.428,43.307,43.3243,81841.0
2019-04-18 09:45:00,50.12,50.21,50.11,50.16,38471.0,43.3156,43.3934,43.307,43.3502,38471.0
2019-04-18 09:50:00,50.16,50.27,50.16,50.23,49680.0,43.3502,43.4453,43.3502,43.4107,49680.0
2019-04-18 09:55:00,50.22,50.27,50.2,50.25,42330.0,43.402,43.4453,43.3848,43.428,42330.0
2019-04-18 10:00:00,50.24,50.27,50.14,50.18,79790.0,43.4193,43.4453,43.3329,43.3675,79790.0
2019-04-18 10:05:00,50.17,50.21,50.11,50.12,56425.0,43.3588,43.3934,43.307,43.3156,56425.0
2019-04-18 10:10:00,50.12,50.12,50.04,50.05,66330.0,43.3156,43.3156,43.2465,43.2551,66330.0
2019-04-18 10:15:00,50.04,50.06,50.0,50.02,47831.0,43.2465,43.2638,43.2119,43.2292,47831.0
2019-04-18 10:20:00,50.02,50.05,50.01,50.03,32344.0,43.2292,43.2551,43.2206,43.2378,32344.0
2019-04-18 10:25:00,50.03,50.06,50.02,50.04,19410.0,43.2378,43.2638,43.2292,43.2465,19410.0
2019-04-18 10:30:00,50.04,50.07,50.02,50.07,27058.0,43.2465,43.2724,43.2292,43.2724,27058.0
2019-04-18 10:35:00,50.06,50.12,50.04,50.1,26246.0,43.2638,43.3156,43.2465,43.2983,26246.0
2019-04-18 10:40:00,50.09,50.14,50.09,50.14,21743.0,43.2897,43.3329,43.2897,43.3329,21743.0
2019-04-18 10:45:00,50.15,50.2,50.13,50.2,40808.0,43.3416,43.3848,43.3243,43.3848,40808.0
2019-04-18 10:50:00,50.2,50.2,50.16,50.18,33826.0,43.3848,43.3848,43.3502,43.3675,33826.0
2019-04-18 10:55:00,50.18,50.21,50.16,50.19,18462.0,43.3675,43.3934,43.3502,43.3761,18462.0
2019-04-18 11:00:00,50.19,50.2,50.15,50.19,23839.0,43.3761,43.3848,43.3416,43.3761,23839.0
2019-04-18 11:05:00,50.18,50.24,50.18,50.23,55675.0,43.3675,43.4193,43.3675,43.4107,55675.0
2019-04-18 11:10:00,50.23,50.25,50.21,50.25,33490.0,43.4107,43.428,43.3934,43.428,33490.0
2019-04-18 11:15:00,50.25,50.26,50.22,50.25,68702.0,43.428,43.4366,43.402,43.428,68702.0
2019-04-18 11:20:00,50.24,50.25,50.16,50.17,69762.0,43.4193,43.428,43.3502,43.3588,69762.0
2019-04-18 11:25:00,50.17,50.23,50.17,50.23,36625.0,43.3588,43.4107,43.3588,43.4107,36625.0
2019-04-18 11:30:00,50.23,50.25,50.22,50.23,49838.0,43.4107,43.428,43.402,43.4107,49838.0
2019-04-18 11:35:00,50.23,50.28,50.22,50.28,39227.0,43.4107,43.4539,43.402,43.4539,39227.0
2019-04-18 11:40:00,50.28,50.28,50.25,50.25,60908.0,43.4539,43.4539,43.428,43.428,60908.0
2019-04-18 11:45:00,50.26,50.27,50.25,50.25,36912.0,43.4366,43.4453,43.428,43.428,36912.0
2019-04-18 11:50:00,50.25,50.27,50.23,50.26,33204.0,43.428,43.4453,43.4107,43.4366,33204.0
2019-04-18 11:55:00,50.25,50.26,50.22,50.23,16590.0,43.428,43.4366,43.402,43.4107,16590.0
2019-04-18 12:00:00,50.23,50.25,50.21,50.23,30353.0,43.4107,43.428,43.3934,43.4107,30353.0
2019-04-18 12:05:00,50.22,50.23,50.22,50.23,10253.0,43.402,43.4107,43.402,43.4107,10253.0
2019-04-18 12:10:00,50.23,50.26,50.23,50.25,46088.0,43.4107,43.4366,43.4107,43.428,46088.0
2019-04-18 12:15:00,50.25,50.25,50.21,50.22,51092.0,43.428,43.428,43.3934,43.402,51092.0
2019-04-18 12:20:00,50.22,50.22,50.18,50.19,33451.0,43.402,43.402,43.3675,43.3761,33451.0
2019-04-18 12:25:00,50.19,50.2,50.16,50.19,40699.0,43.3761,43.3848,43.3502,43.3761,40699.0
2019-04-18 12:30:00,50.19,50.19,50.16,50.17,45327.0,43.3761,43.3761,43.3502,43.3588,45327.0
2019-04-18 12:35:00,50.17,50.19,50.16,50.19,20334.0,43.3588,43.3761,43.3502,43.3761,20334.0
2019-04-18 12:40:00,50.19,50.22,50.18,50.2,21400.0,43.3761,43.402,43.3675,43.3848,21400.0
2019-04-18 12:45:00,50.21,50.22,50.2,50.22,8316.0,43.3934,43.402,43.3848,43.402,8316.0
2019-04-18 12:50:00,50.22,50.23,50.19,50.19,19456.0,43.402,43.4107,43.3761,43.3761,19456.0
2019-04-18 12:55:00,50.2,50.21,50.17,50.19,20382.0,43.3848,43.3934,43.3588,43.3761,20382.0
2019-04-18 13:00:00,50.19,50.22,50.19,50.22,14430.0,43.3761,43.402,43.3761,43.402,14430.0
2019-04-18 13:05:00,50.22,50.22,50.16,50.16,46103.0,43.402,43.402,43.3502,43.3502,46103.0
2019-04-18 13:10:00,50.16,50.18,50.16,50.16,33021.0,43.3502,43.3675,43.3502,43.3502,33021.0
2019-04-18 13:15:00,50.16,50.17,50.14,50.15,42680.0,43.3502,43.3588,43.3329,43.3416,42680.0
2019-04-18 13:20:00,50.15,50.17,50.15,50.16,26588.0,43.3416,43.3588,43.3416,43.3502,26588.0
2019-04-18 13:25:00,50.16,50.17,50.15,50.15,19364.0,43.3502,43.3588,43.3416,43.3416,19364.0
2019-04-18 13:30:00,50.15,50.17,50.15,50.16,23462.0,43.3416,43.3588,43.3416,43.3502,23462.0
2019-04-18 13:35:00,50.17,50.17,50.14,50.15,24631.0,43.3588,43.3588,43.3329,43.3416,24631.0
2019-04-18 13:40:00,50.16,50.18,50.15,50.16,36068.0,43.3502,43.3675,43.3416,43.3502,36068.0
2019-04-18 13:45:00,50.17,50.18,50.16,50.17,52118.0,43.3588,43.3675,43.3502,43.3588,52118.0
2019-04-18 13:50:00,50.17,50.18,50.14,50.16,25059.0,43.3588,43.3675,43.3329,43.3502,25059.0
2019-04-18 13:55:00,50.16,50.16,50.15,50.16,15347.0,43.3502,43.3502,43.3416,43.3502,15347.0
2019-04-18 14:00:00,50.16,50.17,50.15,50.16,26385.0,43.3502,43.3588,43.3416,43.3502,26385.0
2019-04-18 14:05:00,50.16,50.18,50.15,50.16,62991.0,43.3502,43.3675,43.3416,43.3502,62991.0
2019-04-18 14:10:00,50.16,50.18,50.16,50.18,22701.0,43.3502,43.3675,43.3502,43.3675,22701.0
2019-04-18 14:15:00,50.18,50.19,50.17,50.18,58488.0,43.3675,43.3761,43.3588,43.3675,58488.0
2019-04-18 14:20:00,50.18,50.18,50.16,50.17,55108.0,43.3675,43.3675,43.3502,43.3588,55108.0
2019-04-18 14:25:00,50.17,50.19,50.17,50.18,37721.0,43.3588,43.3761,43.3588,43.3675,37721.0
2019-04-18 14:30:00,50.18,50.19,50.17,50.18,56560.0,43.3675,43.3761,43.3588,43.3675,56560.0
2019-04-18 14:35:00,50.18,50.19,50.17,50.19,34987.0,43.3675,43.3761,43.3588,43.3761,34987.0
2019-04-18 14:40:00,50.19,50.21,50.18,50.2,150521.0,43.3761,43.3934,43.3675,43.3848,150521.0
2019-04-18 14:45:00,50.2,50.24,50.19,50.2,61692.0,43.3848,43.4193,43.3761,43.3848,61692.0
2019-04-18 14:50:00,50.2,50.21,50.19,50.21,63152.0,43.3848,43.3934,43.3761,43.3934,63152.0
2019-04-18 14:55:00,50.21,50.21,50.19,50.2,27211.0,43.3934,43.3934,43.3761,43.3848,27211.0
2019-04-18 15:00:00,50.2,50.21,50.19,50.19,63189.0,43.3848,43.3934,43.3761,43.3761,63189.0
2019-04-18 15:05:00,50.19,50.21,50.18,50.2,46172.0,43.3761,43.3934,43.3675,43.3848,46172.0
2019-04-18 15:10:00,50.2,50.21,50.19,50.2,43239.0,43.3848,43.3934,43.3761,43.3848,43239.0
2019-04-18 15:15:00,50.2,50.21,50.19,50.2,36320.0,43.3848,43.3934,43.3761,43.3848,36320.0
2019-04-18 15:20:00,50.19,50.2,50.19,50.2,51078.0,43.3761,43.3848,43.3761,43.3848,51078.0
2019-04-18 15:25:00,50.2,50.21,50.18,50.18,74922.0,43.3848,43.3934,43.3675,43.3675,74922.0
2019-04-18 15:30:00,50.18,50.18,50.16,50.17,70181.0,43.3675,43.3675,43.3502,43.3588,70181.0
2019-04-18 15:35:00,50.16,50.17,50.13,50.15,86781.0,43.3502,43.3588,43.3243,43.3416,86781.0
2019-04-18 15:40:00,50.15,50.16,50.13,50.15,84675.0,43.3416,43.3502,43.3243,43.3416,84675.0
2019-04-18 15:45:00,50.15,50.15,50.1,50.11,113234.0,43.3416,43.3416,43.2983,43.307,113234.0
2019-04-18 15:50:00,50.1,50.12,50.07,50.12,201175.0,43.2983,43.3156,43.2724,43.3156,201175.0
2019-04-18 15:55:00,50.12,50.12,50.05,50.09,392204.0,43.3156,43.3156,43.2551,43.2897,392204.0
2019-04-22 09:30:00,50.13,50.25,49.95,49.95,94946.0,43.3243,43.428,43.1687,43.1687,94946.0
2019-04-22 09:35:00,49.95,50.11,49.95,50.1,44017.0,43.1687,43.307,43.1687,43.2983,44017.0
2019-04-22 09:40:00,50.09,50.12,50.05,50.07,37409.0,43.2897,43.3156,43.2551,43.2724,37409.0
2019-04-22 09:45:00,50.08,50.19,50.05,50.16,40154.0,43.2811,43.3761,43.2551,43.3502,40154.0
2019-04-22 09:50:00,50.16,50.17,50.11,50.11,53004.0,43.3502,43.3588,43.307,43.307,53004.0
2019-04-22 09:55:00,50.11,50.14,50.05,50.14,91319.0,43.307,43.3329,43.2551,43.3329,91319.0
2019-04-22 10:00:00,50.14,50.18,50.13,50.18,78074.0,43.3329,43.3675,43.3243,43.3675,78074.0
2019-04-22 10:05:00,50.17,50.19,50.15,50.19,72934.0,43.3588,43.3761,43.3416,43.3761,72934.0
2019-04-22 10:10:00,50.19,50.19,50.11,50.17,91375.0,43.3761,43.3761,43.307,43.3588,91375.0
2019-04-22 10:15:00,50.16,50.18,50.15,50.16,19839.0,43.3502,43.3675,43.3416,43.3502,19839.0
2019-04-22 10:20:00,50.16,50.16,50.11,50.12,45064.0,43.3502,43.3502,43.307,43.3156,45064.0
2019-04-22 10:25:00,50.12,50.13,50.1,50.13,17789.0,43.3156,43.3243,43.2983,43.3243,17789.0
2019-04-22 10:30:00,50.12,50.13,50.1,50.11,32772.0,43.3156,43.3243,43.2983,43.307,32772.0
2019-04-22 10:35:00,50.12,50.12,50.08,50.1,21564.0,43.3156,43.3156,43.2811,43.2983,21564.0
2019-04-22 10:40:00,50.1,50.11,50.05,50.06,26244.0,43.2983,43.307,43.2551,43.2638,26244.0
2019-04-22 10:45:00,50.06,50.11,50.05,50.11,24378.0,43.2638,43.307,43.2551,43.307,24378.0
2019-04-22 10:50:00,50.11,50.13,50.07,50.08,23128.0,43.307,43.3243,43.2724,43.2811,23128.0
2019-04-22 10:55:00,50.08,50.09,50.06,50.07,15119.0,43.2811,43.2897,43.2638,43.2724,15119.0
2019-04-22 11:00:00,50.07,50.1,50.06,50.08,54719.0,43.2724,43.2983,43.2638,43.2811,54719.0
2019-04-22 11:05:00,50.09,50.09,50.04,50.07,24662.0,43.2897,43.2897,43.2465,43.2724,24662.0
2019-04-22 11:10:00,50.06,50.16,50.06,50.15,19799.0,43.2638,43.3502,43.2638,43.3416,19799.0
2019-04-22 11:15:00,50.15,50.16,50.13,50.14,72380.0,43.3416,43.3502,43.3243,43.3329,72380.0
2019-04-22 11:20:00,50.15,50.15,50.1,50.13,72117.0,43.3416,43.3416,43.2983,43.3243,72117.0
2019-04-22 11:25:00,50.13,50.13,50.01,50.1,78713.0,43.3243,43.3243,43.2206,43.2983,78713.0
2019-04-22 11:30:00,50.1,50.12,50.08,50.12,34944.0,43.2983,43.3156,43.2811,43.3156,34944.0
2019-04-22 11:35:00,50.12,50.13,50.11,50.13,35327.0,43.3156,43.3243,43.307,43.3243,35327.0
2019-04-22 11:40:00,50.13,50.14,50.11,50.11,41684.0,43.3243,43.3329,43.307,43.307,41684.0
2019-04-22 11:45:00,50.11,50.11,50.09,50.1,30539.0,43.307,43.307,43.2897,43.2983,30539.0
2019-04-22 11:50:00,50.1,50.11,50.09,50.1,23171.0,43.2983,43.307,43.2897,43.2983,23171.0
2019-04-22 11:55:00,50.09,50.1,50.05,50.05,33041.0,43.2897,43.2983,43.2551,43.2551,33041.0
2019-04-22 12:00:00,50.05,50.06,50.03,50.04,27394.0,43.2551,43.2638,43.2378,43.2465,27394.0
2019-04-22 12:05:00,50.04,50.09,50.03,50.09,125091.0,43.2465,43.2897,43.2378,43.2897,125091.0
2019-04-22 12:10:00,50.09,50.13,50.08,50.09,37805.0,43.2897,43.3243,43.2811,43.2897,37805.0
2019-04-22 12:15:00,50.09,50.11,50.09,50.1,20947.0,43.2897,43.307,43.2897,43.2983,20947.0
2019-04-22 12:20:00,50.09,50.11,50.06,50.07,44608.0,43.2897,43.307,43.2638,43.2724,44608.0
2019-04-22 12:25:00,50.08,50.11,50.07,50.11,38575.0,43.2811,43.307,43.2724,43.307,38575.0
2019-04-22 12:30:00,50.1,50.1,50.08,50.09,25710.0,43.2983,43.2983,43.2811,43.2897,25710.0
2019-04-22 12:35:00,50.09,50.1,50.07,50.08,51733.0,43.2897,43.2983,43.2724,43.2811,51733.0
2019-04-22 12:40:00,50.08,50.1,50.08,50.1,44747.0,43.2811,43.2983,43.2811,43.2983,44747.0
2019-04-22 12:45:00,50.09,50.1,50.08,50.09,16278.0,43.2897,43.2983,43.2811,43.2897,16278.0
2019-04-22 12:50:00,50.09,50.12,50.09,50.11,33465.0,43.2897,43.3156,43.2897,43.307,33465.0
2019-04-22 12:55:00,50.11,50.12,50.1,50.12,25405.0,43.307,43.3156,43.2983,43.3156,25405.0
2019-04-22 13:00:00,50.12,50.12,50.09,50.09,14466.0,43.3156,43.3156,43.2897,43.2897,14466.0
2019-04-22 13:05:00,50.1,50.1,50.09,50.1,29043.0,43.2983,43.2983,43.2897,43.2983,29043.0
2019-04-22 13:10:00,50.1,50.12,50.1,50.11,27471.0,43.2983,43.3156,43.2983,43.307,27471.0
2019-04-22 13:15:00,50.11,50.11,50.1,50.11,17206.0,43.307,43.307,43.2983,43.307,17206.0
2019-04-22 13:20:00,50.11,50.12,50.1,50.12,19808.0,43.307,43.3156,43.2983,43.3156,19808.0
2019-04-22 13:25:00,50.12,50.13,50.11,50.12,20604.0,43.3156,43.3243,43.307,43.3156,20604.0
2019-04-22 13:30:00,50.12,50.12,50.1,50.12,33130.0,43.3156,43.3156,43.2983,43.3156,33130.0
2019-04-22 13:35:00,50.12,50.12,50.1,50.12,20198.0,43.3156,43.3156,43.2983,43.3156,20198.0
2019-04-22 13:40:00,50.12,50.13,50.11,50.12,16102.0,43.3156,43.3243,43.307,43.3156,16102.0
2019-04-22 13:45:00,50.12,50.12,50.1,50.11,24293.0,43.3156,43.3156,43.2983,43.307,24293.0
2019-04-22 13:50:00,50.11,50.13,50.11,50.12,117026.0,43.307,43.3243,43.307,43.3156,117026.0
2019-04-22 13:55:00,50.12,50.13,50.09,50.11,80400.0,43.3156,43.3243,43.2897,43.307,80400.0
2019-04-22 14:00:00,50.11,50.12,50.07,50.07,130797.0,43.307,43.3156,43.2724,43.2724,130797.0
2019-04-22 14:05:00,50.07,50.08,50.04,50.06,30761.0,43.2724,43.2811,43.2465,43.2638,30761.0
2019-04-22 14:10:00,50.07,50.1,50.07,50.1,18115.0,43.2724,43.2983,43.2724,43.2983,18115.0
2019-04-22 14:15:00,50.1,50.11,50.08,50.11,20826.0,43.2983,43.307,43.2811,43.307,20826.0
2019-04-22 14:20:00,50.11,50.12,50.09,50.1,21141.0,43.307,43.3156,43.2897,43.2983,21141.0
2019-04-22 14:25:00,50.11,50.11,50.07,50.08,28858.0,43.307,43.307,43.2724,43.2811,28858.0
2019-04-22 14:30:00,50.08,50.09,50.06,50.09,54969.0,43.2811,43.2897,43.2638,43.2897,54969.0
2019-04-22 14:35:00,50.09,50.12,50.08,50.11,24572.0,43.2897,43.3156,43.2811,43.307,24572.0
2019-04-22 14:40:00,50.12,50.12,50.09,50.09,40321.0,43.3156,43.3156,43.2897,43.2897,40321.0
2019-04-22 14:45:00,50.1,50.12,50.09,50.11,40107.0,43.2983,43.3156,43.2897,43.307,40107.0
2019-04-22 14:50:00,50.12,50.12,50.1,50.11,25963.0,43.3156,43.3156,43.2983,43.307,25963.0
2019-04-22 14:55:00,50.11,50.12,50.1,50.12,12180.0,43.307,43.3156,43.2983,43.3156,12180.0
2019-04-22 15:00:00,50.12,50.12,50.1,50.11,24707.0,43.3156,43.3156,43.2983,43.307,24707.0
2019-04-22 15:05:00,50.11,50.11,50.06,50.07,78948.0,43.307,43.307,43.2638,43.2724,78948.0
2019-04-22 15:10:00,50.07,50.16,50.06,50.16,53087.0,43.2724,43.3502,43.2638,43.3502,53087.0
2019-04-22 15:15:00,50.15,50.18,50.14,50.17,48182.0,43.3416,43.3675,43.3329,43.3588,48182.0
2019-04-22 15:20:00,50.16,50.17,50.14,50.16,19341.0,43.3502,43.3588,43.3329,43.3502,19341.0
2019-04-22 15:25:00,50.17,50.18,50.16,50.16,34451.0,43.3588,43.3675,43.3502,43.3502,34451.0
2019-04-22 15:30:00,50.17,50.19,50.14,50.15,50346.0,43.3588,43.3761,43.3329,43.3416,50346.0
2019-04-22 15:35:00,50.14,50.16,50.13,50.14,47725.0,43.3329,43.3502,43.3243,43.3329,47725.0
2019-04-22 15:40:00,50.13,50.16,50.13,50.16,60872.0,43.3243,43.3502,43.3243,43.3502,60872.0
2019-04-22 15:45:00,50.16,50.2,50.15,50.2,101749.0,43.3502,43.3848,43.3416,43.3848,101749.0
2019-04-22 15:50:00,50.19,50.27,50.19,50.24,160856.0,43.3761,43.4453,43.3761,43.4193,160856.0
2019-04-22 15:55:00,50.23,50.25,50.17,50.18,193515.0,43.4107,43.428,43.3588,43.3675,193515.0
2019-04-23 09:30:00,50.17,50.31,50.17,50.24,142651.0,43.3588,43.4798,43.3588,43.4193,142651.0
2019-04-23 09:35:00,50.26,50.38,50.21,50.38,58176.0,43.4366,43.5403,43.3934,43.5403,58176.0
2019-04-23 09:40:00,50.39,50.45,50.39,50.45,54606.0,43.549,43.6008,43.549,43.6008,54606.0
2019-04-23 09:45:00,50.45,50.53,50.45,50.49,70652.0,43.6008,43.67,43.6008,43.6354,70652.0
2019-04-23 09:50:00,50.49,50.54,50.49,50.53,104342.0,43.6354,43.6786,43.6354,43.67,104342.0
2019-04-23 09:55:00,50.54,50.54,50.45,50.52,48234.0,43.6786,43.6786,43.6008,43.6613,48234.0
2019-04-23 10:00:00,50.52,50.55,50.48,50.52,116145.0,43.6613,43.6872,43.6268,43.6613,116145.0
2019-04-23 10:05:00,50.52,50.58,50.49,50.56,62753.0,43.6613,43.7132,43.6354,43.6959,62753.0
2019-04-23 10:10:00,50.56,50.63,50.54,50.61,47828.0,43.6959,43.7564,43.6786,43.7391,47828.0
2019-04-23 10:15:00,50.61,50.63,50.58,50.62,52478.0,43.7391,43.7564,43.7132,43.7477,52478.0
2019-04-23 10:20:00,50.62,50.64,50.61,50.62,43630.0,43.7477,43.765,43.7391,43.7477,43630.0
2019-04-23 10:25:00,50.63,50.64,50.59,50.62,33407.0,43.7564,43.765,43.7218,43.7477,33407.0
2019-04-23 10:30:00,50.62,50.63,50.53,50.54,48545.0,43.7477,43.7564,43.67,43.6786,48545.0
2019-04-23 10:35:00,50.54,50.55,50.5,50.52,34837.0,43.6786,43.6872,43.644,43.6613,34837.0
2019-04-23 10:40:00,50.52,50.55,50.52,50.55,71508.0,43.6613,43.6872,43.6613,43.6872,71508.0
2019-04-23 10:45:00,50.55,50.55,50.52,50.53,41065.0,43.6872,43.6872,43.6613,43.67,41065.0
2019-04-23 10:50:00,50.53,50.56,50.51,50.52,82032.0,43.67,43.6959,43.6527,43.6613,82032.0
2019-04-23 10:55:00,50.51,50.52,50.44,50.47,40799.0,43.6527,43.6613,43.5922,43.6181,40799.0
2019-04-23 11:00:00,50.47,50.49,50.44,50.44,33137.0,43.6181,43.6354,43.5922,43.5922,33137.0
2019-04-23 11:05:00,50.44,50.45,50.4,50.4,48183.0,43.5922,43.6008,43.5576,43.5576,48183.0
2019-04-23 11:10:00,50.4,50.45,50.38,50.45,42537.0,43.5576,43.6008,43.5403,43.6008,42537.0
2019-04-23 11:15:00,50.45,50.49,50.45,50.48,47587.0,43.6008,43.6354,43.6008,43.6268,47587.0
2019-04-23 11:20:00,50.48,50.5,50.4,50.5,70129.0,43.6268,43.644,43.5576,43.644,70129.0
2019-04-23 11:25:00,50.5,50.56,50.48,50.53,106854.0,43.644,43.6959,43.6268,43.67,106854.0
2019-04-23 11:30:00,50.52,50.57,50.52,50.54,50292.0,43.6613,43.7045,43.6613,43.6786,50292.0
2019-04-23 11:35:00,50.54,50.54,50.49,50.49,49058.0,43.6786,43.6786,43.6354,43.6354,49058.0
2019-04-23 11:40:00,50.49,50.5,50.45,50.46,34008.0,43.6354,43.644,43.6008,43.6095,34008.0
2019-04-23 11:45:00,50.47,50.47,50.45,50.47,30479.0,43.6181,43.6181,43.6008,43.6181,30479.0
2019-04-23 11:50:00,50.47,50.48,50.44,50.44,42460.0,43.6181,43.6268,43.5922,43.5922,42460.0
2019-04-23 11:55:00,50.44,50.45,50.41,50.43,51559.0,43.5922,43.6008,43.5663,43.5835,51559.0
2019-04-23 12:00:00,50.44,50.52,50.43,50.47,47227.0,43.5922,43.6613,43.5835,43.6181,47227.0
2019-04-23 12:05:00,50.47,50.54,50.47,50.53,62101.0,43.6181,43.6786,43.6181,43.67,62101.0
2019-04-23 12:10:00,50.52,50.52,50.47,50.5,42873.0,43.6613,43.6613,43.6181,43.644,42873.0
2019-04-23 12:15:00,50.5,50.54,50.49,50.52,98616.0,43.644,43.6786,43.6354,43.6613,98616.0
2019-04-23 12:20:00,50.52,50.53,50.46,50.48,129540.0,43.6613,43.67,43.6095,43.6268,129540.0
2019-04-23 12:25:00,50.48,50.49,50.46,50.47,40962.0,43.6268,43.6354,43.6095,43.6181,40962.0
2019-04-23 12:30:00,50.47,50.51,50.46,50.51,22458.0,43.6181,43.6527,43.6095,43.6527,22458.0
2019-04-23 12:35:00,50.51,50.52,50.5,50.52,78500.0,43.6527,43.6613,43.644,43.6613,78500.0
2019-04-23 12:40:00,50.52,50.53,50.49,50.5,39073.0,43.6613,43.67,43.6354,43.644,39073.0
2019-04-23 12:45:00,50.5,50.51,50.48,50.48,35619.0,43.644,43.6527,43.6268,43.6268,35619.0
2019-04-23 12:50:00,50.48,50.49,50.43,50.43,39801.0,43.6268,43.6354,43.5835,43.5835,39801.0
2019-04-23 12:55:00,50.44,50.44,50.39,50.41,23603.0,43.5922,43.5922,43.549,43.5663,23603.0
2019-04-23 13:00:00,50.41,50.44,50.4,50.42,27897.0,43.5663,43.5922,43.5576,43.5749,27897.0
2019-04-23 13:05:00,50.43,50.43,50.4,50.41,16981.0,43.5835,43.5835,43.5576,43.5663,16981.0
2019-04-23 13:10:00,50.42,50.43,50.41,50.42,33809.0,43.5749,43.5835,43.5663,43.5749,33809.0
2019-04-23 13:15:00,50.42,50.42,50.37,50.38,24574.0,43.5749,43.5749,43.5317,43.5403,24574.0
2019-04-23 13:20:00,50.37,50.38,50.34,50.35,82439.0,43.5317,43.5403,43.5058,43.5144,82439.0
2019-04-23 13:25:00,50.35,50.36,50.32,50.34,28062.0,43.5144,43.523,43.4885,43.5058,28062.0
2019-04-23 13:30:00,50.34,50.36,50.32,50.32,28829.0,43.5058,43.523,43.4885,43.4885,28829.0
2019-04-23 13:35:00,50.33,50.34,50.31,50.33,42686.0,43.4971,43.5058,43.4798,43.4971,42686.0
2019-04-23 13:40:00,50.32,50.33,50.32,50.33,18856.0,43.4885,43.4971,43.4885,43.4971,18856.0
2019-04-23 13:45:00,50.33,50.36,50.32,50.35,34498.0,43.4971,43.523,43.4885,43.5144,34498.0
2019-04-23 13:50:00,50.35,50.35,50.3,50.3,25384.0,43.5144,43.5144,43.4712,43.4712,25384.0
2019-04-23 13:55:00,50.3,50.32,50.3,50.32,46688.0,43.4712,43.4885,43.4712,43.4885,46688.0
2019-04-23 14:00:00,50.31,50.32,50.27,50.27,57615.0,43.4798,43.4885,43.4453,43.4453,57615.0
2019-04-23 14:05:00,50.27,50.31,50.27,50.31,21955.0,43.4453,43.4798,43.4453,43.4798,21955.0
2019-04-23 14:10:00,50.31,50.34,50.31,50.33,22026.0,43.4798,43.5058,43.4798,43.4971,22026.0
2019-04-23 14:15:00,50.33,50.34,50.3,50.33,30416.0,43.4971,43.5058,43.4712,43.4971,30416.0
2019-04-23 14:20:00,50.32,50.34,50.32,50.33,12014.0,43.4885,43.5058,43.4885,43.4971,12014.0
2019-04-23 14:25:00,50.34,50.38,50.33,50.37,31368.0,43.5058,43.5403,43.4971,43.5317,31368.0
2019-04-23 14:30:00,50.37,50.4,50.36,50.4,31615.0,43.5317,43.5576,43.523,43.5576,31615.0
2019-04-23 14:35:00,50.39,50.41,50.39,50.4,25320.0,43.549,43.5663,43.549,43.5576,25320.0
2019-04-23 14:40:00,50.4,50.4,50.36,50.37,31825.0,43.5576,43.5576,43.523,43.5317,31825.0
2019-04-23 14:45:00,50.37,50.37,50.32,50.33,43916.0,43.5317,43.5317,43.4885,43.4971,43916.0
2019-04-23 14:50:00,50.33,50.35,50.32,50.35,29152.0,43.4971,43.5144,43.4885,43.5144,29152.0
2019-04-23 14:55:00,50.35,50.37,50.35,50.36,53148.0,43.5144,43.5317,43.5144,43.523,53148.0
2019-04-23 15:00:00,50.36,50.36,50.3,50.32,90410.0,43.523,43.523,43.4712,43.4885,90410.0
2019-04-23 15:05:00,50.32,50.33,50.31,50.33,45907.0,43.4885,43.4971,43.4798,43.4971,45907.0
2019-04-23 15:10:00,50.33,50.33,50.32,50.33,34804.0,43.4971,43.4971,43.4885,43.4971,34804.0
2019-04-23 15:15:00,50.33,50.34,50.3,50.32,70383.0,43.4971,43.5058,43.4712,43.4885,70383.0
2019-04-23 15:20:00,50.32,50.33,50.3,50.3,59112.0,43.4885,43.4971,43.4712,43.4712,59112.0
2019-04-23 15:25:00,50.3,50.31,50.26,50.28,57049.0,43.4712,43.4798,43.4366,43.4539,57049.0
2019-04-23 15:30:00,50.29,50.32,50.28,50.3,65287.0,43.4625,43.4885,43.4539,43.4712,65287.0
2019-04-23 15:35:00,50.3,50.35,50.3,50.33,75181.0,43.4712,43.5144,43.4712,43.4971,75181.0
2019-04-23 15:40:00,50.32,50.35,50.31,50.31,69699.0,43.4885,43.5144,43.4798,43.4798,69699.0
2019-04-23 15:45:00,50.31,50.32,50.24,50.29,196627.0,43.4798,43.4885,43.4193,43.4625,196627.0
2019-04-23 15:50:00,50.29,50.37,50.27,50.35,185757.0,43.4625,43.5317,43.4453,43.5144,185757.0
2019-04-23 15:55:00,50.35,50.41,50.33,50.36,577600.0,43.5144,43.5663,43.4971,43.523,577600.0
2019-04-24 09:30:00,50.36,50.5,50.3,50.47,174908.0,43.523,43.644,43.4712,43.6181,174908.0
2019-04-24 09:35:00,50.47,50.58,50.45,50.51,91081.0,43.6181,43.7132,43.6008,43.6527,91081.0
2019-04-24 09:40:00,50.51,50.56,50.46,50.49,57082.0,43.6527,43.6959,43.6095,43.6354,57082.0
2019-04-24 09:45:00,50.5,50.58,50.5,50.58,72373.0,43.644,43.7132,43.644,43.7132,72373.0
2019-04-24 09:50:00,50.58,50.64,50.57,50.6,55206.0,43.7132,43.765,43.7045,43.7305,55206.0
2019-04-24 09:55:00,50.59,50.62,50.53,50.54,60945.0,43.7218,43.7477,43.67,43.6786,60945.0
2019-04-24 10:00:00,50.54,50.64,50.52,50.63,95546.0,43.6786,43.765,43.6613,43.7564,95546.0
2019-04-24 10:05:00,50.64,50.64,50.61,50.64,53869.0,43.765,43.765,43.7391,43.765,53869.0
2019-04-24 10:10:00,50.64,50.7,50.63,50.66,101162.0,43.765,43.8169,43.7564,43.7823,101162.0
2019-04-24 10:15:00,50.66,50.69,50.61,50.62,68006.0,43.7823,43.8082,43.7391,43.7477,68006.0
2019-04-24 10:20:00,50.62,50.65,50.6,50.65,58430.0,43.7477,43.7737,43.7305,43.7737,58430.0
2019-04-24 10:25:00,50.65,50.66,50.62,50.63,33259.0,43.7737,43.7823,43.7477,43.7564,33259.0
2019-04-24 10:30:00,50.64,50.68,50.62,50.66,53831.0,43.765,43.7996,43.7477,43.7823,53831.0
2019-04-24 10:35:00,50.67,50.68,50.64,50.64,21813.0,43.791,43.7996,43.765,43.765,21813.0
2019-04-24 10:40:00,50.63,50.67,50.63,50.66,37983.0,43.7564,43.791,43.7564,43.7823,37983.0
2019-04-24 10:45:00,50.66,50.67,50.65,50.66,22454.0,43.7823,43.791,43.7737,43.7823,22454.0
2019-04-24 10:50:00,50.66,50.66,50.61,50.62,52881.0,43.7823,43.7823,43.7391,43.7477,52881.0
2019-04-24 10:55:00,50.62,50.64,50.6,50.64,63286.0,43.7477,43.765,43.7305,43.765,63286.0
2019-04-24 11:00:00,50.64,50.65,50.62,50.64,43798.0,43.765,43.7737,43.7477,43.765,43798.0
2019-04-24 11:05:00,50.63,50.64,50.61,50.63,63051.0,43.7564,43.765,43.7391,43.7564,63051.0
2019-04-24 11:10:00,50.63,50.65,50.62,50.64,32207.0,43.7564,43.7737,43.7477,43.765,32207.0
2019-04-24 11:15:00,50.64,50.64,50.61,50.63,27467.0,43.765,43.765,43.7391,43.7564,27467.0
2019-04-24 11:20:00,50.63,50.64,50.62,50.64,19016.0,43.7564,43.765,43.7477,43.765,19016.0
2019-04-24 11:25:00,50.64,50.64,50.59,50.6,28271.0,43.765,43.765,43.7218,43.7305,28271.0
2019-04-24 11:30:00,50.59,50.6,50.55,50.55,18331.0,43.7218,43.7305,43.6872,43.6872,18331.0
2019-04-24 11:35:00,50.56,50.58,50.54,50.57,40956.0,43.6959,43.7132,43.6786,43.7045,40956.0
2019-04-24 11:40:00,50.58,50.58,50.54,50.55,22615.0,43.7132,43.7132,43.6786,43.6872,22615.0
2019-04-24 11:45:00,50.56,50.56,50.5,50.51,20569.0,43.6959,43.6959,43.644,43.6527,20569.0
2019-04-24 11:50:00,50.51,50.53,50.5,50.52,25488.0,43.6527,43.67,43.644,43.6613,25488.0
2019-04-24 11:55:00,50.52,50.54,50.51,50.52,17611.0,43.6613,43.6786,43.6527,43.6613,17611.0
2019-04-24 12:00:00,50.52,50.53,50.47,50.48,42775.0,43.6613,43.67,43.6181,43.6268,42775.0
2019-04-24 12:05:00,50.47,50.49,50.44,50.48,22217.0,43.6181,43.6354,43.5922,43.6268,22217.0
2019-04-24 12:10:00,50.48,50.5,50.47,50.49,23866.0,43.6268,43.644,43.6181,43.6354,23866.0
2019-04-24 12:15:00,50.48,50.5,50.47,50.48,20225.0,43.6268,43.644,43.6181,43.6268,20225.0
2019-04-24 12:20:00,50.48,50.48,50.46,50.47,23978.0,43.6268,43.6268,43.6095,43.6181,23978.0
2019-04-24 12:25:00,50.47,50.48,50.45,50.46,30274.0,43.6181,43.6268,43.6008,43.6095,30274.0
2019-04-24 12:30:00,50.46,50.48,50.45,50.48,16931.0,43.6095,43.6268,43.6008,43.6268,16931.0
2019-04-24 12:35:00,50.48,50.49,50.46,50.48,19176.0,43.6268,43.6354,43.6095,43.6268,19176.0
2019-04-24 12:40:00,50.48,50.48,50.45,50.45,12740.0,43.6268,43.6268,43.6008,43.6008,12740.0
2019-04-24 12:45:00,50.46,50.48,50.45,50.46,11913.0,43.6095,43.6268,43.6008,43.6095,11913.0
2019-04-24 12:50:00,50.47,50.48,50.44,50.44,28842.0,43.6181,43.6268,43.5922,43.5922,28842.0
2019-04-24 12:55:00,50.45,50.45,50.41,50.43,25907.0,43.6008,43.6008,43.5663,43.5835,25907.0
2019-04-24 13:00:00,50.42,50.43,50.38,50.4,36336.0,43.5749,43.5835,43.5403,43.5576,36336.0
2019-04-24 13:05:00,50.4,50.41,50.37,50.37,21859.0,43.5576,43.5663,43.5317,43.5317,21859.0
2019-04-24 13:10:00,50.38,50.38,50.34,50.35,23761.0,43.5403,43.5403,43.5058,43.5144,23761.0
2019-04-24 13:15:00,50.35,50.4,50.35,50.4,41877.0,43.5144,43.5576,43.5144,43.5576,41877.0
2019-04-24 13:20:00,50.4,50.42,50.39,50.41,16212.0,43.5576,43.5749,43.549,43.5663,16212.0
2019-04-24 13:25:00,50.41,50.41,50.38,50.39,14292.0,43.5663,43.5663,43.5403,43.549,14292.0
2019-04-24 13:30:00,50.39,50.43,50.39,50.41,29437.0,43.549,43.5835,43.549,43.5663,29437.0
2019-04-24 13:35:00,50.41,50.43,50.37,50.38,42137.0,43.5663,43.5835,43.5317,43.5403,42137.0
2019-04-24 13:40:00,50.38,50.39,50.36,50.39,20407.0,43.5403,43.549,43.523,43.549,20407.0
2019-04-24 13:45:00,50.38,50.39,50.34,50.35,33585.0,43.5403,43.549,43.5058,43.5144,33585.0
2019-04-24 13:50:00,50.35,50.38,50.33,50.37,36417.0,43.5144,43.5403,43.4971,43.5317,36417.0
2019-04-24 13:55:00,50.37,50.38,50.31,50.31,27446.0,43.5317,43.5403,43.4798,43.4798,27446.0
2019-04-24 14:00:00,50.32,50.36,50.31,50.35,19444.0,43.4885,43.523,43.4798,43.5144,19444.0
2019-04-24 14:05:00,50.36,50.36,50.31,50.32,33241.0,43.523,43.523,43.4798,43.4885,33241.0
2019-04-24 14:10:00,50.33,50.33,50.31,50.33,9652.0,43.4971,43.4971,43.4798,43.4971,9652.0
2019-04-24 14:15:00,50.33,50.34,50.32,50.32,29856.0,43.4971,43.5058,43.4885,43.4885,29856.0
2019-04-24 14:20:00,50.33,50.36,50.32,50.35,26515.0,43.4971,43.523,43.4885,43.5144,26515.0
2019-04-24 14:25:00,50.36,50.36,50.3,50.3,43200.0,43.523,43.523,43.4712,43.4712,43200.0
2019-04-24 14:30:00,50.3,50.36,50.29,50.34,25354.0,43.4712,43.523,43.4625,43.5058,25354.0
2019-04-24 14:35:00,50.34,50.36,50.32,50.34,41856.0,43.5058,43.523,43.4885,43.5058,41856.0
2019-04-24 14:40:00,50.33,50.38,50.33,50.38,31357.0,43.4971,43.5403,43.4971,43.5403,31357.0
2019-04-24 14:45:00,50.39,50.42,50.39,50.42,33349.0,43.549,43.5749,43.549,43.5749,33349.0
2019-04-24 14:50:00,50.42,50.45,50.4,50.45,42748.0,43.5749,43.6008,43.5576,43.6008,42748.0
2019-04-24 14:55:00,50.44,50.47,50.44,50.47,39182.0,43.5922,43.6181,43.5922,43.6181,39182.0
2019-04-24 15:00:00,50.47,50.48,50.45,50.45,54691.0,43.6181,43.6268,43.6008,43.6008,54691.0
2019-04-24 15:05:00,50.46,50.48,50.45,50.46,22534.0,43.6095,43.6268,43.6008,43.6095,22534.0
2019-04-24 15:10:00,50.46,50.49,50.45,50.48,36589.0,43.6095,43.6354,43.6008,43.6268,36589.0
2019-04-24 15:15:00,50.48,50.52,50.47,50.52,50515.0,43.6268,43.6613,43.6181,43.6613,50515.0
2019-04-24 15:20:00,50.52,50.53,50.48,50.53,47496.0,43.6613,43.67,43.6268,43.67,47496.0
2019-04-24 15:25:00,50.52,50.53,50.49,50.49,36489.0,43.6613,43.67,43.6354,43.6354,36489.0
2019-04-24 15:30:00,50.5,50.52,50.46,50.46,44454.0,43.644,43.6613,43.6095,43.6095,44454.0
2019-04-24 15:35:00,50.47,50.49,50.46,50.48,34209.0,43.6181,43.6354,43.6095,43.6268,34209.0
2019-04-24 15:40:00,50.48,50.49,50.45,50.48,51592.0,43.6268,43.6354,43.6008,43.6268,51592.0
2019-04-24 15:45:00,50.48,50.52,50.44,50.45,75003.0,43.6268,43.6613,43.5922,43.6008,75003.0
2019-04-24 15:50:00,50.44,50.45,50.39,50.43,113452.0,43.5922,43.6008,43.549,43.5835,113452.0
2019-04-24 15:55:00,50.42,50.43,50.36,50.39,257977.0,43.5749,43.5835,43.523,43.549,257977.0
2019-04-25 09:30:00,49.91,50.03,49.77,50.0,281780.0,43.1341,43.2378,43.0131,43.2119,281780.0
2019-04-25 09:35:00,49.99,50.0,49.8,49.89,126411.0,43.2033,43.2119,43.0391,43.1169,126411.0
2019-04-25 09:40:00,49.88,49.91,49.77,49.85,107783.0,43.1082,43.1341,43.0131,43.0823,107783.0
2019-04-25 09:45:00,49.84,49.95,49.84,49.88,130625.0,43.0736,43.1687,43.0736,43.1082,130625.0
2019-04-25 09:50:00,49.89,49.97,49.88,49.97,95884.0,43.1169,43.186,43.1082,43.186,95884.0
2019-04-25 09:55:00,49.96,50.03,49.93,49.99,138680.0,43.1773,43.2378,43.1514,43.2033,138680.0
2019-04-25 10:00:00,49.98,50.06,49.98,50.05,44459.0,43.1946,43.2638,43.1946,43.2551,44459.0
2019-04-25 10:05:00,50.05,50.11,50.05,50.08,51021.0,43.2551,43.307,43.2551,43.2811,51021.0
2019-04-25 10:10:00,50.08,50.08,49.96,49.97,103571.0,43.2811,43.2811,43.1773,43.186,103571.0
2019-04-25 10:15:00,49.98,50.03,49.95,50.01,70992.0,43.1946,43.2378,43.1687,43.2206,70992.0
2019-04-25 10:20:00,50.0,50.03,49.94,49.98,58296.0,43.2119,43.2378,43.1601,43.1946,58296.0
2019-04-25 10:25:00,49.98,50.05,49.98,50.0,49101.0,43.1946,43.2551,43.1946,43.2119,49101.0
2019-04-25 10:30:00,50.0,50.01,49.91,49.94,43320.0,43.2119,43.2206,43.1341,43.1601,43320.0
2019-04-25 10:35:00,49.93,50.07,49.93,50.07,55776.0,43.1514,43.2724,43.1514,43.2724,55776.0
2019-04-25 10:40:00,50.07,50.1,50.04,50.07,54282.0,43.2724,43.2983,43.2465,43.2724,54282.0
2019-04-25 10:45:00,50.07,50.12,50.07,50.09,38024.0,43.2724,43.3156,43.2724,43.2897,38024.0
2019-04-25 10:50:00,50.1,50.1,50.03,50.04,27996.0,43.2983,43.2983,43.2378,43.2465,27996.0
2019-04-25 10:55:00,50.04,50.06,50.01,50.03,39826.0,43.2465,43.2638,43.2206,43.2378,39826.0
2019-04-25 11:00:00,50.02,50.06,50.02,50.03,25968.0,43.2292,43.2638,43.2292,43.2378,25968.0
2019-04-25 11:05:00,50.03,50.04,49.98,50.02,39463.0,43.2378,43.2465,43.1946,43.2292,39463.0
2019-04-25 11:10:00,50.02,50.04,49.99,50.03,48062.0,43.2292,43.2465,43.2033,43.2378,48062.0
2019-04-25 11:15:00,50.02,50.03,49.98,49.98,36750.0,43.2292,43.2378,43.1946,43.1946,36750.0
2019-04-25 11:20:00,49.97,50.03,49.97,50.01,30057.0,43.186,43.2378,43.186,43.2206,30057.0
2019-04-25 11:25:00,50.01,50.06,50.01,50.03,46713.0,43.2206,43.2638,43.2206,43.2378,46713.0
2019-04-25 11:30:00,50.03,50.12,50.03,50.12,37144.0,43.2378,43.3156,43.2378,43.3156,37144.0
2019-04-25 11:35:00,50.11,50.17,50.1,50.13,42248.0,43.307,43.3588,43.2983,43.3243,42248.0
2019-04-25 11:40:00,50.13,50.15,50.12,50.12,21820.0,43.3243,43.3416,43.3156,43.3156,21820.0
2019-04-25 11:45:00,50.13,50.14,50.09,50.1,56256.0,43.3243,43.3329,43.2897,43.2983,56256.0
2019-04-25 11:50:00,50.1,50.11,50.06,50.1,27555.0,43.2983,43.307,43.2638,43.2983,27555.0
2019-04-25 11:55:00,50.11,50.12,50.06,50.07,18318.0,43.307,43.3156,43.2638,43.2724,18318.0
2019-04-25 12:00:00,50.07,50.12,50.07,50.1,21128.0,43.2724,43.3156,43.2724,43.2983,21128.0
2019-04-25 12:05:00,50.09,50.12,50.09,50.1,35077.0,43.2897,43.3156,43.2897,43.2983,35077.0
2019-04-25 12:10:00,50.09,50.1,50.05,50.08,27998.0,43.2897,43.2983,43.2551,43.2811,27998.0
2019-04-25 12:15:00,50.08,50.08,50.02,50.02,21555.0,43.2811,43.2811,43.2292,43.2292,21555.0
2019-04-25 12:20:00,50.02,50.05,50.01,50.02,15538.0,43.2292,43.2551,43.2206,43.2292,15538.0
2019-04-25 12:25:00,50.02,50.05,50.02,50.05,17629.0,43.2292,43.2551,43.2292,43.2551,17629.0
2019-04-25 12:30:00,50.05,50.06,50.03,50.04,19920.0,43.2551,43.2638,43.2378,43.2465,19920.0
2019-04-25 12:35:00,50.04,50.07,50.04,50.06,12812.0,43.2465,43.2724,43.2465,43.2638,12812.0
2019-04-25 12:40:00,50.05,50.06,50.0,50.01,14171.0,43.2551,43.2638,43.2119,43.2206,14171.0
2019-04-25 12:45:00,50.0,50.08,50.0,50.06,18642.0,43.2119,43.2811,43.2119,43.2638,18642.0
2019-04-25 12:50:00,50.06,50.09,50.04,50.09,19210.0,43.2638,43.2897,43.2465,43.2897,19210.0
2019-04-25 12:55:00,50.08,50.09,50.07,50.09,18800.0,43.2811,43.2897,43.2724,43.2897,18800.0
2019-04-25 13:00:00,50.09,50.09,50.05,50.05,27705.0,43.2897,43.2897,43.2551,43.2551,27705.0
2019-04-25 13:05:00,50.05,50.08,50.05,50.08,10275.0,43.2551,43.2811,43.2551,43.2811,10275.0
2019-04-25 13:10:00,50.07,50.11,50.07,50.11,15369.0,43.2724,43.307,43.2724,43.307,15369.0
2019-04-25 13:15:00,50.11,50.12,50.09,50.12,17406.0,43.307,43.3156,43.2897,43.3156,17406.0
2019-04-25 13:20:00,50.12,50.13,50.11,50.12,10971.0,43.3156,43.3243,43.307,43.3156,10971.0
2019-04-25 13:25:00,50.12,50.14,50.11,50.13,11531.0,43.3156,43.3329,43.307,43.3243,11531.0
2019-04-25 13:30:00,50.14,50.14,50.11,50.12,11334.0,43.3329,43.3329,43.307,43.3156,11334.0
2019-04-25 13:35:00,50.12,50.16,50.11,50.16,12781.0,43.3156,43.3502,43.307,43.3502,12781.0
2019-04-25 13:40:00,50.15,50.16,50.13,50.14,13054.0,43.3416,43.3502,43.3243,43.3329,13054.0
2019-04-25 13:45:00,50.14,50.14,50.11,50.12,16828.0,43.3329,43.3329,43.307,43.3156,16828.0
2019-04-25 13:50:00,50.13,50.15,50.11,50.13,26993.0,43.3243,43.3416,43.307,43.3243,26993.0
2019-04-25 13:55:00,50.13,50.16,50.12,50.15,13602.0,43.3243,43.3502,43.3156,43.3416,13602.0
2019-04-25 14:00:00,50.15,50.2,50.15,50.19,18255.0,43.3416,43.3848,43.3416,43.3761,18255.0
2019-04-25 14:05:00,50.2,50.21,50.18,50.2,23519.0,43.3848,43.3934,43.3675,43.3848,23519.0
2019-04-25 14:10:00,50.2,50.21,50.17,50.19,23545.0,43.3848,43.3934,43.3588,43.3761,23545.0
2019-04-25 14:15:00,50.19,50.22,50.17,50.21,12439.0,43.3761,43.402,43.3588,43.3934,12439.0
2019-04-25 14:20:00,50.21,50.22,50.16,50.17,18764.0,43.3934,43.402,43.3502,43.3588,18764.0
2019-04-25 14:25:00,50.17,50.17,50.13,50.14,12747.0,43.3588,43.3588,43.3243,43.3329,12747.0
2019-04-25 14:30:00,50.14,50.14,50.09,50.09,32156.0,43.3329,43.3329,43.2897,43.2897,32156.0
2019-04-25 14:35:00,50.1,50.1,50.07,50.08,44889.0,43.2983,43.2983,43.2724,43.2811,44889.0
2019-04-25 14:40:00,50.07,50.12,50.07,50.09,25028.0,43.2724,43.3156,43.2724,43.2897,25028.0
2019-04-25 14:45:00,50.1,50.13,50.09,50.11,22191.0,43.2983,43.3243,43.2897,43.307,22191.0
2019-04-25 14:50:00,50.11,50.15,50.1,50.12,22045.0,43.307,43.3416,43.2983,43.3156,22045.0
2019-04-25 14:55:00,50.13,50.15,50.12,50.13,17903.0,43.3243,43.3416,43.3156,43.3243,17903.0
2019-04-25 15:00:00,50.14,50.14,50.09,50.11,34093.0,43.3329,43.3329,43.2897,43.307,34093.0
2019-04-25 15:05:00,50.1,50.1,50.06,50.07,21536.0,43.2983,43.2983,43.2638,43.2724,21536.0
2019-04-25 15:10:00,50.06,50.07,50.01,50.02,25282.0,43.2638,43.2724,43.2206,43.2292,25282.0
2019-04-25 15:15:00,50.02,50.05,50.02,50.03,28045.0,43.2292,43.2551,43.2292,43.2378,28045.0
2019-04-25 15:20:00,50.04,50.05,50.01,50.02,34046.0,43.2465,43.2551,43.2206,43.2292,34046.0
2019-04-25 15:25:00,50.02,50.04,50.01,50.02,42021.0,43.2292,43.2465,43.2206,43.2292,42021.0
2019-04-25 15:30:00,50.03,50.08,50.03,50.04,60718.0,43.2378,43.2811,43.2378,43.2465,60718.0
2019-04-25 15:35:00,50.05,50.07,50.04,50.06,53677.0,43.2551,43.2724,43.2465,43.2638,53677.0
2019-04-25 15:40:00,50.06,50.06,50.03,50.05,59753.0,43.2638,43.2638,43.2378,43.2551,59753.0
2019-04-25 15:45:00,50.06,50.06,50.01,50.01,120813.0,43.2638,43.2638,43.2206,43.2206,120813.0
2019-04-25 15:50:00,50.02,50.03,50.0,50.01,125465.0,43.2292,43.2378,43.2119,43.2206,125465.0
2019-04-25 15:55:00,50.02,50.05,49.97,49.99,306608.0,43.2292,43.2551,43.186,43.2033,306608.0
2019-04-26 09:30:00,50.13,50.31,50.09,50.22,182329.0,43.3243,43.4798,43.2897,43.402,182329.0
2019-04-26 09:35:00,50.21,50.29,50.15,50.22,87154.0,43.3934,43.4625,43.3416,43.402,87154.0
2019-04-26 09:40:00,50.22,50.29,50.22,50.26,59305.0,43.402,43.4625,43.402,43.4366,59305.0
2019-04-26 09:45:00,50.25,50.27,50.11,50.11,62185.0,43.428,43.4453,43.307,43.307,62185.0
2019-04-26 09:50:00,50.12,50.12,49.98,50.03,50827.0,43.3156,43.3156,43.1946,43.2378,50827.0
2019-04-26 09:55:00,50.02,50.11,50.01,50.05,84297.0,43.2292,43.307,43.2206,43.2551,84297.0
2019-04-26 10:00:00,50.06,50.07,49.94,49.96,41412.0,43.2638,43.2724,43.1601,43.1773,41412.0
2019-04-26 10:05:00,49.97,49.99,49.9,49.93,61671.0,43.186,43.2033,43.1255,43.1514,61671.0
2019-04-26 10:10:00,49.93,49.99,49.92,49.98,40756.0,43.1514,43.2033,43.1428,43.1946,40756.0
2019-04-26 10:15:00,49.98,50.0,49.97,49.98,26543.0,43.1946,43.2119,43.186,43.1946,26543.0
2019-04-26 10:20:00,49.98,50.01,49.97,49.98,64251.0,43.1946,43.2206,43.186,43.1946,64251.0
2019-04-26 10:25:00,49.97,50.0,49.95,50.0,23433.0,43.186,43.2119,43.1687,43.2119,23433.0
2019-04-26 10:30:00,50.0,50.05,49.99,50.05,71755.0,43.2119,43.2551,43.2033,43.2551,71755.0
2019-04-26 10:35:00,50.05,50.12,50.03,50.12,72240.0,43.2551,43.3156,43.2378,43.3156,72240.0
2019-04-26 10:40:00,50.13,50.13,50.04,50.04,48212.0,43.3243,43.3243,43.2465,43.2465,48212.0
2019-04-26 10:45:00,50.05,50.06,50.03,50.06,26873.0,43.2551,43.2638,43.2378,43.2638,26873.0
2019-04-26 10:50:00,50.06,50.13,50.06,50.13,40479.0,43.2638,43.3243,43.2638,43.3243,40479.0
2019-04-26 10:55:00,50.13,50.15,50.11,50.12,28195.0,43.3243,43.3416,43.307,43.3156,28195.0
2019-04-26 11:00:00,50.13,50.13,50.09,50.09,28738.0,43.3243,43.3243,43.2897,43.2897,28738.0
2019-04-26 11:05:00,50.09,50.14,50.07,50.13,24081.0,43.2897,43.3329,43.2724,43.3243,24081.0
2019-04-26 11:10:00,50.13,50.18,50.13,50.16,52380.0,43.3243,43.3675,43.3243,43.3502,52380.0
2019-04-26 11:15:00,50.16,50.18,50.13,50.15,25097.0,43.3502,43.3675,43.3243,43.3416,25097.0
2019-04-26 11:20:00,50.14,50.17,50.13,50.13,21857.0,43.3329,43.3588,43.3243,43.3243,21857.0
2019-04-26 11:25:00,50.12,50.13,50.1,50.11,18568.0,43.3156,43.3243,43.2983,43.307,18568.0
2019-04-26 11:30:00,50.1,50.16,50.1,50.16,42531.0,43.2983,43.3502,43.2983,43.3502,42531.0
2019-04-26 11:35:00,50.16,50.16,50.13,50.13,14391.0,43.3502,43.3502,43.3243,43.3243,14391.0
2019-04-26 11:40:00,50.14,50.16,50.13,50.16,23713.0,43.3329,43.3502,43.3243,43.3502,23713.0
2019-04-26 11:45:00,50.15,50.15,50.12,50.14,20962.0,43.3416,43.3416,43.3156,43.3329,20962.0
2019-04-26 11:50:00,50.14,50.17,50.11,50.15,39604.0,43.3329,43.3588,43.307,43.3416,39604.0
2019-04-26 11:55:00,50.15,50.18,50.15,50.16,17776.0,43.3416,43.3675,43.3416,43.3502,17776.0
2019-04-26 12:00:00,50.16,50.17,50.14,50.16,28454.0,43.3502,43.3588,43.3329,43.3502,28454.0
2019-04-26 12:05:00,50.17,50.18,50.16,50.17,32813.0,43.3588,43.3675,43.3502,43.3588,32813.0
2019-04-26 12:10:00,50.17,50.19,50.16,50.19,33968.0,43.3588,43.3761,43.3502,43.3761,33968.0
2019-04-26 12:15:00,50.18,50.19,50.13,50.18,25375.0,43.3675,43.3761,43.3243,43.3675,25375.0
2019-04-26 12:20:00,50.17,50.18,50.14,50.15,19531.0,43.3588,43.3675,43.3329,43.3416,19531.0
2019-04-26 12:25:00,50.16,50.16,50.15,50.16,16200.0,43.3502,43.3502,43.3416,43.3502,16200.0
2019-04-26 12:30:00,50.16,50.19,50.15,50.19,19929.0,43.3502,43.3761,43.3416,43.3761,19929.0
2019-04-26 12:35:00,50.19,50.19,50.16,50.16,34696.0,43.3761,43.3761,43.3502,43.3502,34696.0
2019-04-26 12:40:00,50.16,50.19,50.15,50.17,28489.0,43.3502,43.3761,43.3416,43.3588,28489.0
2019-04-26 12:45:00,50.17,50.18,50.14,50.16,21438.0,43.3588,43.3675,43.3329,43.3502,21438.0
2019-04-26 12:50:00,50.16,50.19,50.14,50.19,23735.0,43.3502,43.3761,43.3329,43.3761,23735.0
2019-04-26 12:55:00,50.19,50.19,50.16,50.17,11373.0,43.3761,43.3761,43.3502,43.3588,11373.0
2019-04-26 13:00:00,50.18,50.19,50.15,50.17,23437.0,43.3675,43.3761,43.3416,43.3588,23437.0
2019-04-26 13:05:00,50.18,50.19,50.14,50.15,12319.0,43.3675,43.3761,43.3329,43.3416,12319.0
2019-04-26 13:10:00,50.14,50.15,50.12,50.13,16828.0,43.3329,43.3416,43.3156,43.3243,16828.0
2019-04-26 13:15:00,50.13,50.14,50.11,50.13,23378.0,43.3243,43.3329,43.307,43.3243,23378.0
2019-04-26 13:20:00,50.13,50.15,50.12,50.15,19179.0,43.3243,43.3416,43.3156,43.3416,19179.0
2019-04-26 13:25:00,50.15,50.17,50.13,50.17,24665.0,43.3416,43.3588,43.3243,43.3588,24665.0
2019-04-26 13:30:00,50.16,50.19,50.16,50.18,32050.0,43.3502,43.3761,43.3502,43.3675,32050.0
2019-04-26 13:35:00,50.17,50.18,50.16,50.16,27666.0,43.3588,43.3675,43.3502,43.3502,27666.0
2019-04-26 13:40:00,50.16,50.17,50.14,50.17,10608.0,43.3502,43.3588,43.3329,43.3588,10608.0
2019-04-26 13:45:00,50.17,50.18,50.16,50.16,15052.0,43.3588,43.3675,43.3502,43.3502,15052.0
2019-04-26 13:50:00,50.16,50.17,50.14,50.15,19598.0,43.3502,43.3588,43.3329,43.3416,19598.0
2019-04-26 13:55:00,50.15,50.16,50.14,50.14,21220.0,43.3416,43.3502,43.3329,43.3329,21220.0
2019-04-26 14:00:00,50.15,50.15,50.07,50.1,30608.0,43.3416,43.3416,43.2724,43.2983,30608.0
2019-04-26 14:05:00,50.11,50.14,50.08,50.14,17493.0,43.307,43.3329,43.2811,43.3329,17493.0
2019-04-26 14:10:00,50.14,50.14,50.1,50.13,27082.0,43.3329,43.3329,43.2983,43.3243,27082.0
2019-04-26 14:15:00,50.13,50.14,50.1,50.14,23603.0,43.3243,43.3329,43.2983,43.3329,23603.0
2019-04-26 14:20:00,50.14,50.16,50.12,50.13,32705.0,43.3329,43.3502,43.3156,43.3243,32705.0
2019-04-26 14:25:00,50.12,50.15,50.12,50.15,17222.0,43.3156,43.3416,43.3156,43.3416,17222.0
2019-04-26 14:30:00,50.15,50.16,50.13,50.14,27056.0,43.3416,43.3502,43.3243,43.3329,27056.0
2019-04-26 14:35:00,50.14,50.18,50.13,50.15,34247.0,43.3329,43.3675,43.3243,43.3416,34247.0
2019-04-26 14:40:00,50.15,50.17,50.14,50.16,18721.0,43.3416,43.3588,43.3329,43.3502,18721.0
2019-04-26 14:45:00,50.15,50.17,50.14,50.15,23465.0,43.3416,43.3588,43.3329,43.3416,23465.0
2019-04-26 14:50:00,50.16,50.16,50.12,50.13,21212.0,43.3502,43.3502,43.3156,43.3243,21212.0
2019-04-26 14:55:00,50.13,50.13,50.1,50.13,26773.0,43.3243,43.3243,43.2983,43.3243,26773.0
2019-04-26 15:00:00,50.12,50.17,50.12,50.17,45705.0,43.3156,43.3588,43.3156,43.3588,45705.0
2019-04-26 15:05:00,50.16,50.18,50.14,50.15,44382.0,43.3502,43.3675,43.3329,43.3416,44382.0
2019-04-26 15:10:00,50.15,50.17,50.14,50.17,22767.0,43.3416,43.3588,43.3329,43.3588,22767.0
2019-04-26 15:15:00,50.16,50.2,50.16,50.2,41262.0,43.3502,43.3848,43.3502,43.3848,41262.0
2019-04-26 15:20:00,50.2,50.2,50.17,50.2,34536.0,43.3848,43.3848,43.3588,43.3848,34536.0
2019-04-26 15:25:00,50.19,50.21,50.19,50.2,47794.0,43.3761,43.3934,43.3761,43.3848,47794.0
2019-04-26 15:30:00,50.19,50.23,50.18,50.22,52708.0,43.3761,43.4107,43.3675,43.402,52708.0
2019-04-26 15:35:00,50.23,50.25,50.22,50.23,42910.0,43.4107,43.428,43.402,43.4107,42910.0
2019-04-26 15:40:00,50.23,50.28,50.23,50.28,43607.0,43.4107,43.4539,43.4107,43.4539,43607.0
2019-04-26 15:45:00,50.28,50.29,50.2,50.23,87702.0,43.4539,43.4625,43.3848,43.4107,87702.0
2019-04-26 15:50:00,50.23,50.24,50.19,50.2,86602.0,43.4107,43.4193,43.3761,43.3848,86602.0
2019-04-26 15:55:00,50.21,50.29,50.2,50.29,219652.0,43.3934,43.4625,43.3848,43.4625,219652.0
2019-04-29 09:30:00,49.92,50.28,49.92,50.23,102724.0,43.1428,43.4539,43.1428,43.4107,102724.0
2019-04-29 09:35:00,50.23,50.29,50.19,50.27,47963.0,43.4107,43.4625,43.3761,43.4453,47963.0
2019-04-29 09:40:00,50.27,50.3,50.14,50.16,55890.0,43.4453,43.4712,43.3329,43.3502,55890.0
2019-04-29 09:45:00,50.16,50.29,50.16,50.23,37146.0,43.3502,43.4625,43.3502,43.4107,37146.0
2019-04-29 09:50:00,50.22,50.27,50.2,50.25,39642.0,43.402,43.4453,43.3848,43.428,39642.0
2019-04-29 09:55:00,50.24,50.26,50.21,50.24,27692.0,43.4193,43.4366,43.3934,43.4193,27692.0
2019-04-29 10:00:00,50.24,50.31,50.24,50.25,42027.0,43.4193,43.4798,43.4193,43.428,42027.0
2019-04-29 10:05:00,50.25,50.32,50.21,50.31,71282.0,43.428,43.4885,43.3934,43.4798,71282.0
2019-04-29 10:10:00,50.31,50.36,50.3,50.36,32802.0,43.4798,43.523,43.4712,43.523,32802.0
2019-04-29 10:15:00,50.36,50.38,50.33,50.34,34291.0,43.523,43.5403,43.4971,43.5058,34291.0
2019-04-29 10:20:00,50.34,50.37,50.32,50.33,41472.0,43.5058,43.5317,43.4885,43.4971,41472.0
2019-04-29 10:25:00,50.33,50.38,50.32,50.38,21217.0,43.4971,43.5403,43.4885,43.5403,21217.0
2019-04-29 10:30:00,50.38,50.44,50.37,50.44,65690.0,43.5403,43.5922,43.5317,43.5922,65690.0
2019-04-29 10:35:00,50.44,50.44,50.35,50.36,74531.0,43.5922,43.5922,43.5144,43.523,74531.0
2019-04-29 10:40:00,50.35,50.37,50.29,50.3,36201.0,43.5144,43.5317,43.4625,43.4712,36201.0
2019-04-29 10:45:00,50.3,50.32,50.28,50.29,23534.0,43.4712,43.4885,43.4539,43.4625,23534.0
2019-04-29 10:50:00,50.3,50.37,50.29,50.35,37175.0,43.4712,43.5317,43.4625,43.5144,37175.0
2019-04-29 10:55:00,50.34,50.35,50.28,50.3,47990.0,43.5058,43.5144,43.4539,43.4712,47990.0
2019-04-29 11:00:00,50.31,50.34,50.29,50.34,57490.0,43.4798,43.5058,43.4625,43.5058,57490.0
2019-04-29 11:05:00,50.34,50.35,50.3,50.33,64021.0,43.5058,43.5144,43.4712,43.4971,64021.0
2019-04-29 11:10:00,50.34,50.37,50.31,50.32,35003.0,43.5058,43.5317,43.4798,43.4885,35003.0
2019-04-29 11:15:00,50.32,50.38,50.31,50.34,86928.0,43.4885,43.5403,43.4798,43.5058,86928.0
2019-04-29 11:20:00,50.35,50.38,50.35,50.36,35509.0,43.5144,43.5403,43.5144,43.523,35509.0
2019-04-29 11:25:00,50.36,50.41,50.34,50.39,52085.0,43.523,43.5663,43.5058,43.549,52085.0
2019-04-29 11:30:00,50.39,50.39,50.35,50.36,25608.0,43.549,43.549,43.5144,43.523,25608.0
2019-04-29 11:35:00,50.36,50.39,50.35,50.37,24701.0,43.523,43.549,43.5144,43.5317,24701.0
2019-04-29 11:40:00,50.37,50.4,50.37,50.4,20996.0,43.5317,43.5576,43.5317,43.5576,20996.0
2019-04-29 11:45:00,50.4,50.42,50.39,50.4,30448.0,43.5576,43.5749,43.549,43.5576,30448.0
2019-04-29 11:50:00,50.41,50.43,50.4,50.43,28241.0,43.5663,43.5835,43.5576,43.5835,28241.0
2019-04-29 11:55:00,50.43,50.43,50.41,50.41,17849.0,43.5835,43.5835,43.5663,43.5663,17849.0
2019-04-29 12:00:00,50.41,50.44,50.4,50.43,26509.0,43.5663,43.5922,43.5576,43.5835,26509.0
2019-04-29 12:05:00,50.43,50.44,50.4,50.41,22879.0,43.5835,43.5922,43.5576,43.5663,22879.0
2019-04-29 12:10:00,50.41,50.45,50.4,50.44,17861.0,43.5663,43.6008,43.5576,43.5922,17861.0
2019-04-29 12:15:00,50.45,50.45,50.4,50.41,48614.0,43.6008,43.6008,43.5576,43.5663,48614.0
2019-04-29 12:20:00,50.41,50.42,50.4,50.41,51181.0,43.5663,43.5749,43.5576,43.5663,51181.0
2019-04-29 12:25:00,50.41,50.42,50.36,50.38,28735.0,43.5663,43.5749,43.523,43.5403,28735.0
2019-04-29 12:30:00,50.38,50.4,50.37,50.4,10644.0,43.5403,43.5576,43.5317,43.5576,10644.0
2019-04-29 12:35:00,50.4,50.43,50.39,50.43,21796.0,43.5576,43.5835,43.549,43.5835,21796.0
2019-04-29 12:40:00,50.43,50.43,50.37,50.38,42617.0,43.5835,43.5835,43.5317,43.5403,42617.0
2019-04-29 12:45:00,50.37,50.38,50.36,50.36,20441.0,43.5317,43.5403,43.523,43.523,20441.0
2019-04-29 12:50:00,50.37,50.37,50.34,50.35,40060.0,43.5317,43.5317,43.5058,43.5144,40060.0
2019-04-29 12:55:00,50.35,50.35,50.33,50.34,21393.0,43.5144,43.5144,43.4971,43.5058,21393.0
2019-04-29 13:00:00,50.34,50.34,50.31,50.32,24707.0,43.5058,43.5058,43.4798,43.4885,24707.0
2019-04-29 13:05:00,50.32,50.34,50.31,50.33,17099.0,43.4885,43.5058,43.4798,43.4971,17099.0
2019-04-29 13:10:00,50.33,50.33,50.3,50.33,25461.0,43.4971,43.4971,43.4712,43.4971,25461.0
2019-04-29 13:15:00,50.33,50.34,50.32,50.34,15256.0,43.4971,43.5058,43.4885,43.5058,15256.0
2019-04-29 13:20:00,50.34,50.37,50.33,50.37,32995.0,43.5058,43.5317,43.4971,43.5317,32995.0
2019-04-29 13:25:00,50.37,50.39,50.36,50.37,17149.0,43.5317,43.549,43.523,43.5317,17149.0
2019-04-29 13:30:00,50.37,50.39,50.36,50.36,22033.0,43.5317,43.549,43.523,43.523,22033.0
2019-04-29 13:35:00,50.36,50.37,50.34,50.36,12038.0,43.523,43.5317,43.5058,43.523,12038.0
2019-04-29 13:40:00,50.35,50.36,50.33,50.34,28355.0,43.5144,43.523,43.4971,43.5058,28355.0
2019-04-29 13:45:00,50.34,50.36,50.34,50.35,16830.0,43.5058,43.523,43.5058,43.5144,16830.0
2019-04-29 13:50:00,50.36,50.37,50.35,50.35,11891.0,43.523,43.5317,43.5144,43.5144,11891.0
2019-04-29 13:55:00,50.36,50.37,50.35,50.36,15599.0,43.523,43.5317,43.5144,43.523,15599.0
2019-04-29 14:00:00,50.35,50.36,50.33,50.36,20536.0,43.5144,43.523,43.4971,43.523,20536.0
2019-04-29 14:05:00,50.36,50.36,50.33,50.35,22773.0,43.523,43.523,43.4971,43.5144,22773.0
2019-04-29 14:10:00,50.34,50.36,50.34,50.34,15934.0,43.5058,43.523,43.5058,43.5058,15934.0
2019-04-29 14:15:00,50.34,50.38,50.33,50.36,20676.0,43.5058,43.5403,43.4971,43.523,20676.0
2019-04-29 14:20:00,50.37,50.38,50.36,50.37,35832.0,43.5317,43.5403,43.523,43.5317,35832.0
2019-04-29 14:25:00,50.38,50.41,50.37,50.39,30394.0,43.5403,43.5663,43.5317,43.549,30394.0
2019-04-29 14:30:00,50.39,50.41,50.37,50.41,48330.0,43.549,43.5663,43.5317,43.5663,48330.0
2019-04-29 14:35:00,50.41,50.45,50.4,50.44,19469.0,43.5663,43.6008,43.5576,43.5922,19469.0
2019-04-29 14:40:00,50.43,50.46,50.43,50.45,37044.0,43.5835,43.6095,43.5835,43.6008,37044.0
2019-04-29 14:45:00,50.45,50.46,50.44,50.45,18941.0,43.6008,43.6095,43.5922,43.6008,18941.0
2019-04-29 14:50:00,50.45,50.47,50.44,50.46,16355.0,43.6008,43.6181,43.5922,43.6095,16355.0
2019-04-29 14:55:00,50.47,50.48,50.43,50.43,21728.0,43.6181,43.6268,43.5835,43.5835,21728.0
2019-04-29 15:00:00,50.43,50.46,50.43,50.46,18282.0,43.5835,43.6095,43.5835,43.6095,18282.0
2019-04-29 15:05:00,50.46,50.49,50.45,50.48,42936.0,43.6095,43.6354,43.6008,43.6268,42936.0
2019-04-29 15:10:00,50.48,50.5,50.47,50.48,26312.0,43.6268,43.644,43.6181,43.6268,26312.0
2019-04-29 15:15:00,50.49,50.5,50.47,50.48,37817.0,43.6354,43.644,43.6181,43.6268,37817.0
2019-04-29 15:20:00,50.48,50.49,50.47,50.49,16887.0,43.6268,43.6354,43.6181,43.6354,16887.0
2019-04-29 15:25:00,50.49,50.51,50.48,50.51,27502.0,43.6354,43.6527,43.6268,43.6527,27502.0
2019-04-29 15:30:00,50.51,50.51,50.48,50.49,41813.0,43.6527,43.6527,43.6268,43.6354,41813.0
2019-04-29 15:35:00,50.49,50.51,50.47,50.51,54168.0,43.6354,43.6527,43.6181,43.6527,54168.0
2019-04-29 15:40:00,50.5,50.53,50.5,50.5,39318.0,43.644,43.67,43.644,43.644,39318.0
2019-04-29 15:45:00,50.5,50.51,50.44,50.46,46240.0,43.644,43.6527,43.5922,43.6095,46240.0
2019-04-29 15:50:00,50.47,50.5,50.46,50.49,103151.0,43.6181,43.644,43.6095,43.6354,103151.0
2019-04-29 15:55:00,50.49,50.55,50.49,50.54,196440.0,43.6354,43.6872,43.6354,43.6786,196440.0
2019-04-30 09:30:00,50.59,50.69,50.45,50.58,172776.0,43.7218,43.8082,43.6008,43.7132,172776.0
2019-04-30 09:35:00,50.59,50.62,50.53,50.58,127577.0,43.7218,43.7477,43.67,43.7132,127577.0
2019-04-30 09:40:00,50.58,50.65,50.54,50.57,95323.0,43.7132,43.7737,43.6786,43.7045,95323.0
2019-04-30 09:45:00,50.57,50.61,50.47,50.5,72741.0,43.7045,43.7391,43.6181,43.644,72741.0
2019-04-30 09:50:00,50.5,50.5,50.4,50.4,225814.0,43.644,43.644,43.5576,43.5576,225814.0
2019-04-30 09:55:00,50.41,50.49,50.39,50.49,56117.0,43.5663,43.6354,43.549,43.6354,56117.0
2019-04-30 10:00:00,50.49,50.51,50.46,50.46,103950.0,43.6354,43.6527,43.6095,43.6095,103950.0
2019-04-30 10:05:00,50.47,50.49,50.44,50.48,84760.0,43.6181,43.6354,43.5922,43.6268,84760.0
2019-04-30 10:10:00,50.47,50.54,50.47,50.51,131763.0,43.6181,43.6786,43.6181,43.6527,131763.0
2019-04-30 10:15:00,50.5,50.58,50.49,50.58,75786.0,43.644,43.7132,43.6354,43.7132,75786.0
2019-04-30 10:20:00,50.58,50.63,50.57,50.61,80967.0,43.7132,43.7564,43.7045,43.7391,80967.0
2019-04-30 10:25:00,50.6,50.6,50.57,50.6,31710.0,43.7305,43.7305,43.7045,43.7305,31710.0
2019-04-30 10:30:00,50.6,50.61,50.58,50.59,74993.0,43.7305,43.7391,43.7132,43.7218,74993.0
2019-04-30 10:35:00,50.6,50.65,50.58,50.65,52750.0,43.7305,43.7737,43.7132,43.7737,52750.0
2019-04-30 10:40:00,50.64,50.69,50.62,50.68,43672.0,43.765,43.8082,43.7477,43.7996,43672.0
2019-04-30 10:45:00,50.69,50.7,50.68,50.68,30774.0,43.8082,43.8169,43.7996,43.7996,30774.0
2019-04-30 10:50:00,50.68,50.69,50.67,50.69,37156.0,43.7996,43.8082,43.791,43.8082,37156.0
2019-04-30 10:55:00,50.69,50.69,50.65,50.66,35181.0,43.8082,43.8082,43.7737,43.7823,35181.0
2019-04-30 11:00:00,50.66,50.69,50.6,50.6,79888.0,43.7823,43.8082,43.7305,43.7305,79888.0
2019-04-30 11:05:00,50.6,50.61,50.54,50.59,71645.0,43.7305,43.7391,43.6786,43.7218,71645.0
2019-04-30 11:10:00,50.59,50.6,50.56,50.6,44965.0,43.7218,43.7305,43.6959,43.7305,44965.0
2019-04-30 11:15:00,50.6,50.64,50.59,50.6,61326.0,43.7305,43.765,43.7218,43.7305,61326.0
2019-04-30 11:20:00,50.59,50.64,50.59,50.62,66431.0,43.7218,43.765,43.7218,43.7477,66431.0
2019-04-30 11:25:00,50.63,50.66,50.62,50.63,46000.0,43.7564,43.7823,43.7477,43.7564,46000.0
2019-04-30 11:30:00,50.63,50.66,50.61,50.62,74074.0,43.7564,43.7823,43.7391,43.7477,74074.0
2019-04-30 11:35:00,50.62,50.65,50.6,50.63,86652.0,43.7477,43.7737,43.7305,43.7564,86652.0
2019-04-30 11:40:00,50.63,50.63,50.57,50.57,78942.0,43.7564,43.7564,43.7045,43.7045,78942.0
2019-04-30 11:45:00,50.57,50.6,50.55,50.6,106395.0,43.7045,43.7305,43.6872,43.7305,106395.0
2019-04-30 11:50:00,50.61,50.66,50.6,50.66,33991.0,43.7391,43.7823,43.7305,43.7823,33991.0
2019-04-30 11:55:00,50.65,50.66,50.58,50.62,66478.0,43.7737,43.7823,43.7132,43.7477,66478.0
2019-04-30 12:00:00,50.63,50.67,50.63,50.66,69878.0,43.7564,43.791,43.7564,43.7823,69878.0
2019-04-30 12:05:00,50.66,50.66,50.63,50.65,49497.0,43.7823,43.7823,43.7564,43.7737,49497.0
2019-04-30 12:10:00,50.65,50.65,50.62,50.64,87476.0,43.7737,43.7737,43.7477,43.765,87476.0
2019-04-30 12:15:00,50.65,50.66,50.63,50.63,46807.0,43.7737,43.7823,43.7564,43.7564,46807.0
2019-04-30 12:20:00,50.63,50.66,50.62,50.64,63084.0,43.7564,43.7823,43.7477,43.765,63084.0
2019-04-30 12:25:00,50.63,50.68,50.63,50.63,47010.0,43.7564,43.7996,43.7564,43.7564,47010.0
2019-04-30 12:30:00,50.63,50.65,50.6,50.65,106090.0,43.7564,43.7737,43.7305,43.7737,106090.0
2019-04-30 12:35:00,50.65,50.67,50.64,50.66,29434.0,43.7737,43.791,43.765,43.7823,29434.0
2019-04-30 12:40:00,50.66,50.67,50.63,50.66,28151.0,43.7823,43.791,43.7564,43.7823,28151.0
2019-04-30 12:45:00,50.66,50.66,50.61,50.63,106892.0,43.7823,43.7823,43.7391,43.7564,106892.0
2019-04-30 12:50:00,50.63,50.65,50.61,50.63,46099.0,43.7564,43.7737,43.7391,43.7564,46099.0
2019-04-30 12:55:00,50.63,50.64,50.6,50.62,32215.0,43.7564,43.765,43.7305,43.7477,32215.0
2019-04-30 13:00:00,50.62,50.66,50.62,50.65,28336.0,43.7477,43.7823,43.7477,43.7737,28336.0
2019-04-30 13:05:00,50.65,50.65,50.61,50.63,28958.0,43.7737,43.7737,43.7391,43.7564,28958.0
2019-04-30 13:10:00,50.63,50.66,50.62,50.63,35668.0,43.7564,43.7823,43.7477,43.7564,35668.0
2019-04-30 13:15:00,50.64,50.66,50.62,50.65,34904.0,43.765,43.7823,43.7477,43.7737,34904.0
2019-04-30 13:20:00,50.65,50.69,50.64,50.68,57841.0,43.7737,43.8082,43.765,43.7996,57841.0
2019-04-30 13:25:00,50.68,50.68,50.63,50.63,37572.0,43.7996,43.7996,43.7564,43.7564,37572.0
2019-04-30 13:30:00,50.63,50.65,50.62,50.63,51994.0,43.7564,43.7737,43.7477,43.7564,51994.0
2019-04-30 13:35:00,50.63,50.64,50.62,50.64,95268.0,43.7564,43.765,43.7477,43.765,95268.0
2019-04-30 13:40:00,50.65,50.67,50.61,50.66,123918.0,43.7737,43.791,43.7391,43.7823,123918.0
2019-04-30 13:45:00,50.66,50.69,50.65,50.69,50567.0,43.7823,43.8082,43.7737,43.8082,50567.0
2019-04-30 13:50:00,50.69,50.69,50.62,50.63,73315.0,43.8082,43.8082,43.7477,43.7564,73315.0
2019-04-30 13:55:00,50.63,50.69,50.62,50.69,131040.0,43.7564,43.8082,43.7477,43.8082,131040.0
2019-04-30 14:00:00,50.68,50.74,50.68,50.72,139987.0,43.7996,43.8515,43.7996,43.8342,139987.0
2019-04-30 14:05:00,50.72,50.76,50.71,50.72,61882.0,43.8342,43.8687,43.8255,43.8342,61882.0
2019-04-30 14:10:00,50.72,50.72,50.67,50.67,29001.0,43.8342,43.8342,43.791,43.791,29001.0
2019-04-30 14:15:00,50.68,50.72,50.67,50.7,51220.0,43.7996,43.8342,43.791,43.8169,51220.0
2019-04-30 14:20:00,50.7,50.71,50.66,50.66,82800.0,43.8169,43.8255,43.7823,43.7823,82800.0
2019-04-30 14:25:00,50.66,50.69,50.65,50.65,68118.0,43.7823,43.8082,43.7737,43.7737,68118.0
2019-04-30 14:30:00,50.66,50.66,50.62,50.65,106356.0,43.7823,43.7823,43.7477,43.7737,106356.0
2019-04-30 14:35:00,50.65,50.69,50.63,50.69,83681.0,43.7737,43.8082,43.7564,43.8082,83681.0
2019-04-30 14:40:00,50.69,50.75,50.68,50.72,70456.0,43.8082,43.8601,43.7996,43.8342,70456.0
2019-04-30 14:45:00,50.71,50.73,50.69,50.71,54983.0,43.8255,43.8428,43.8082,43.8255,54983.0
2019-04-30 14:50:00,50.71,50.72,50.69,50.71,37593.0,43.8255,43.8342,43.8082,43.8255,37593.0
2019-04-30 14:55:00,50.71,50.72,50.66,50.69,64378.0,43.8255,43.8342,43.7823,43.8082,64378.0
2019-04-30 15:00:00,50.69,50.72,50.68,50.71,61044.0,43.8082,43.8342,43.7996,43.8255,61044.0
2019-04-30 15:05:00,50.72,50.74,50.71,50.73,47779.0,43.8342,43.8515,43.8255,43.8428,47779.0
2019-04-30 15:10:00,50.74,50.75,50.69,50.7,86532.0,43.8515,43.8601,43.8082,43.8169,86532.0
2019-04-30 15:15:00,50.7,50.7,50.63,50.64,146229.0,43.8169,43.8169,43.7564,43.765,146229.0
2019-04-30 15:20:00,50.63,50.72,50.63,50.71,77469.0,43.7564,43.8342,43.7564,43.8255,77469.0
2019-04-30 15:25:00,50.71,50.77,50.68,50.75,76831.0,43.8255,43.8774,43.7996,43.8601,76831.0
2019-04-30 15:30:00,50.75,50.76,50.7,50.72,90710.0,43.8601,43.8687,43.8169,43.8342,90710.0
2019-04-30 15:35:00,50.72,50.77,50.7,50.77,105437.0,43.8342,43.8774,43.8169,43.8774,105437.0
2019-04-30 15:40:00,50.77,50.79,50.73,50.73,70609.0,43.8774,43.8947,43.8428,43.8428,70609.0
2019-04-30 15:45:00,50.74,50.8,50.72,50.79,134305.0,43.8515,43.9033,43.8342,43.8947,134305.0
2019-04-30 15:50:00,50.79,50.82,50.78,50.82,232519.0,43.8947,43.9206,43.886,43.9206,232519.0
2019-04-30 15:55:00,50.81,50.87,50.77,50.83,601967.0,43.912,43.9638,43.8774,43.9292,601967.0
2019-05-01 09:30:00,51.96,52.57,51.88,52.44,524000.0,44.9058,45.433,44.8367,45.3207,524000.0
2019-05-01 09:35:00,52.43,52.47,52.04,52.16,186734.0,45.312,45.3466,44.975,45.0787,186734.0
2019-05-01 09:40:00,52.14,52.16,51.85,52.05,203608.0,45.0614,45.0787,44.8108,44.9836,203608.0
2019-05-01 09:45:00,52.04,52.06,51.88,51.98,159844.0,44.975,44.9922,44.8367,44.9231,159844.0
2019-05-01 09:50:00,52.0,52.12,51.97,52.03,244063.0,44.9404,45.0441,44.9145,44.9663,244063.0
2019-05-01 09:55:00,52.04,52.05,51.73,51.8,152875.0,44.975,44.9836,44.707,44.7675,152875.0
2019-05-01 10:00:00,51.8,51.86,51.71,51.8,112315.0,44.7675,44.8194,44.6898,44.7675,112315.0
2019-05-01 10:05:00,51.8,51.93,51.77,51.92,139563.0,44.7675,44.8799,44.7416,44.8713,139563.0
2019-05-01 10:10:00,51.91,51.92,51.83,51.83,132440.0,44.8626,44.8713,44.7935,44.7935,132440.0
2019-05-01 10:15:00,51.83,52.0,51.82,51.95,202514.0,44.7935,44.9404,44.7848,44.8972,202514.0
2019-05-01 10:20:00,51.95,51.99,51.75,51.76,114493.0,44.8972,44.9318,44.7243,44.733,114493.0
2019-05-01 10:25:00,51.76,51.78,51.56,51.57,113643.0,44.733,44.7503,44.5601,44.5688,113643.0
2019-05-01 10:30:00,51.57,51.59,51.38,51.38,193228.0,44.5688,44.5861,44.4046,44.4046,193228.0
2019-05-01 10:35:00,51.38,51.47,51.37,51.41,130093.0,44.4046,44.4823,44.3959,44.4305,130093.0
2019-05-01 10:40:00,51.4,51.41,51.29,51.29,83469.0,44.4219,44.4305,44.3268,44.3268,83469.0
2019-05-01 10:45:00,51.29,51.29,51.22,51.23,118776.0,44.3268,44.3268,44.2663,44.2749,118776.0
2019-05-01 10:50:00,51.22,51.29,51.15,51.28,126835.0,44.2663,44.3268,44.2058,44.3181,126835.0
2019-05-01 10:55:00,51.28,51.4,51.27,51.39,91636.0,44.3181,44.4219,44.3095,44.4132,91636.0
2019-05-01 11:00:00,51.4,51.41,51.36,51.39,69310.0,44.4219,44.4305,44.3873,44.4132,69310.0
2019-05-01 11:05:00,51.38,51.51,51.38,51.51,100703.0,44.4046,44.5169,44.4046,44.5169,100703.0
2019-05-01 11:10:00,51.51,51.51,51.43,51.48,123677.0,44.5169,44.5169,44.4478,44.491,123677.0
2019-05-01 11:15:00,51.48,51.61,51.43,51.6,284100.0,44.491,44.6033,44.4478,44.5947,284100.0
2019-05-01 11:20:00,51.59,51.63,51.58,51.62,54481.0,44.5861,44.6206,44.5774,44.612,54481.0
2019-05-01 11:25:00,51.61,51.64,51.54,51.57,50916.0,44.6033,44.6293,44.5428,44.5688,50916.0
2019-05-01 11:30:00,51.57,51.69,51.56,51.66,68959.0,44.5688,44.6725,44.5601,44.6466,68959.0
2019-05-01 11:35:00,51.66,51.67,51.59,51.65,79799.0,44.6466,44.6552,44.5861,44.6379,79799.0
2019-05-01 11:40:00,51.66,51.7,51.63,51.68,49610.0,44.6466,44.6811,44.6206,44.6638,49610.0
2019-05-01 11:45:00,51.69,51.73,51.68,51.7,68601.0,44.6725,44.707,44.6638,44.6811,68601.0
2019-05-01 11:50:00,51.69,51.77,51.69,51.77,70175.0,44.6725,44.7416,44.6725,44.7416,70175.0
2019-05-01 11:55:00,51.77,51.79,51.75,51.77,105474.0,44.7416,44.7589,44.7243,44.7416,105474.0
2019-05-01 12:00:00,51.77,51.78,51.74,51.77,61693.0,44.7416,44.7503,44.7157,44.7416,61693.0
2019-05-01 12:05:00,51.77,51.78,51.73,51.75,60398.0,44.7416,44.7503,44.707,44.7243,60398.0
2019-05-01 12:10:00,51.75,51.78,51.67,51.68,75699.0,44.7243,44.7503,44.6552,44.6638,75699.0
2019-05-01 12:15:00,51.67,51.7,51.66,51.69,36909.0,44.6552,44.6811,44.6466,44.6725,36909.0
2019-05-01 12:20:00,51.69,51.7,51.63,51.65,54595.0,44.6725,44.6811,44.6206,44.6379,54595.0
2019-05-01 12:25:00,51.66,51.66,51.6,51.64,52956.0,44.6466,44.6466,44.5947,44.6293,52956.0
2019-05-01 12:30:00,51.64,51.65,51.53,51.54,47687.0,44.6293,44.6379,44.5342,44.5428,47687.0
2019-05-01 12:35:00,51.54,51.56,51.51,51.56,76906.0,44.5428,44.5601,44.5169,44.5601,76906.0
2019-05-01 12:40:00,51.56,51.63,51.55,51.61,69684.0,44.5601,44.6206,44.5515,44.6033,69684.0
2019-05-01 12:45:00,51.61,51.66,51.59,51.62,77861.0,44.6033,44.6466,44.5861,44.612,77861.0
2019-05-01 12:50:00,51.62,51.62,51.59,51.61,58704.0,44.612,44.612,44.5861,44.6033,58704.0
2019-05-01 12:55:00,51.61,51.66,51.6,51.64,73221.0,44.6033,44.6466,44.5947,44.6293,73221.0
2019-05-01 13:00:00,51.64,51.71,51.63,51.66,69896.0,44.6293,44.6898,44.6206,44.6466,69896.0
2019-05-01 13:05:00,51.65,51.8,51.65,51.77,120156.0,44.6379,44.7675,44.6379,44.7416,120156.0
2019-05-01 13:10:00,51.77,51.79,51.72,51.73,67869.0,44.7416,44.7589,44.6984,44.707,67869.0
2019-05-01 13:15:00,51.73,51.75,51.71,51.73,37564.0,44.707,44.7243,44.6898,44.707,37564.0
2019-05-01 13:20:00,51.73,51.78,51.72,51.76,60355.0,44.707,44.7503,44.6984,44.733,60355.0
2019-05-01 13:25:00,51.77,51.77,51.71,51.75,150834.0,44.7416,44.7416,44.6898,44.7243,150834.0
2019-05-01 13:30:00,51.76,51.78,51.72,51.77,54845.0,44.733,44.7503,44.6984,44.7416,54845.0
2019-05-01 13:35:00,51.77,51.89,51.76,51.88,73214.0,44.7416,44.8453,44.733,44.8367,73214.0
2019-05-01 13:40:00,51.87,51.94,51.86,51.92,40624.0,44.828,44.8885,44.8194,44.8713,40624.0
2019-05-01 13:45:00,51.93,51.95,51.88,51.9,174716.0,44.8799,44.8972,44.8367,44.854,174716.0
2019-05-01 13:50:00,51.9,51.92,51.85,51.87,44561.0,44.854,44.8713,44.8108,44.828,44561.0
2019-05-01 13:55:00,51.87,51.87,51.82,51.84,41426.0,44.828,44.828,44.7848,44.8021,41426.0
2019-05-01 14:00:00,51.85,52.0,51.84,52.0,73217.0,44.8108,44.9404,44.8021,44.9404,73217.0
2019-05-01 14:05:00,52.0,52.08,51.96,51.98,184622.0,44.9404,45.0095,44.9058,44.9231,184622.0
2019-05-01 14:10:00,51.98,52.05,51.98,52.04,173880.0,44.9231,44.9836,44.9231,44.975,173880.0
2019-05-01 14:15:00,52.03,52.05,51.98,52.03,57923.0,44.9663,44.9836,44.9231,44.9663,57923.0
2019-05-01 14:20:00,52.04,52.09,52.0,52.01,72023.0,44.975,45.0182,44.9404,44.949,72023.0
2019-05-01 14:25:00,52.01,52.04,51.93,52.0,72598.0,44.949,44.975,44.8799,44.9404,72598.0
2019-05-01 14:30:00,51.99,52.02,51.86,51.89,124397.0,44.9318,44.9577,44.8194,44.8453,124397.0
2019-05-01 14:35:00,51.89,51.9,51.8,51.8,158458.0,44.8453,44.854,44.7675,44.7675,158458.0
2019-05-01 14:40:00,51.8,51.8,51.66,51.7,158614.0,44.7675,44.7675,44.6466,44.6811,158614.0
2019-05-01 14:45:00,51.71,51.77,51.63,51.76,173136.0,44.6898,44.7416,44.6206,44.733,173136.0
2019-05-01 14:50:00,51.77,51.81,51.72,51.79,70889.0,44.7416,44.7762,44.6984,44.7589,70889.0
2019-05-01 14:55:00,51.8,51.85,51.78,51.83,90142.0,44.7675,44.8108,44.7503,44.7935,90142.0
2019-05-01 15:00:00,51.83,51.87,51.75,51.8,96851.0,44.7935,44.828,44.7243,44.7675,96851.0
2019-05-01 15:05:00,51.8,51.87,51.77,51.86,95070.0,44.7675,44.828,44.7416,44.8194,95070.0
2019-05-01 15:10:00,51.86,51.97,51.83,51.96,89012.0,44.8194,44.9145,44.7935,44.9058,89012.0
2019-05-01 15:15:00,51.95,52.02,51.95,51.97,159092.0,44.8972,44.9577,44.8972,44.9145,159092.0
2019-05-01 15:20:00,51.97,52.01,51.86,51.86,130075.0,44.9145,44.949,44.8194,44.8194,130075.0
2019-05-01 15:25:00,51.86,51.87,51.77,51.82,154282.0,44.8194,44.828,44.7416,44.7848,154282.0
2019-05-01 15:30:00,51.82,51.82,51.63,51.64,144849.0,44.7848,44.7848,44.6206,44.6293,144849.0
2019-05-01 15:35:00,51.64,51.73,51.63,51.69,175102.0,44.6293,44.707,44.6206,44.6725,175102.0
2019-05-01 15:40:00,51.7,51.7,51.58,51.59,217839.0,44.6811,44.6811,44.5774,44.5861,217839.0
2019-05-01 15:45:00,51.59,51.63,51.58,51.61,416066.0,44.5861,44.6206,44.5774,44.6033,416066.0
2019-05-01 15:50:00,51.6,51.62,51.44,51.45,356450.0,44.5947,44.612,44.4564,44.4651,356450.0
2019-05-01 15:55:00,51.45,51.65,51.45,51.64,1052392.0,44.4651,44.6379,44.4651,44.6293,1052392.0
2019-05-02 09:30:00,51.56,51.87,51.31,51.61,271778.0,44.5601,44.828,44.3441,44.6033,271778.0
2019-05-02 09:35:00,51.6,51.61,51.44,51.47,131092.0,44.5947,44.6033,44.4564,44.4823,131092.0
2019-05-02 09:40:00,51.46,51.51,51.39,51.41,111401.0,44.4737,44.5169,44.4132,44.4305,111401.0
2019-05-02 09:45:00,51.42,51.49,51.37,51.43,150292.0,44.4391,44.4996,44.3959,44.4478,150292.0
2019-05-02 09:50:00,51.43,51.52,51.41,51.44,131616.0,44.4478,44.5256,44.4305,44.4564,131616.0
2019-05-02 09:55:00,51.44,51.45,51.36,51.44,168356.0,44.4564,44.4651,44.3873,44.4564,168356.0
2019-05-02 10:00:00,51.44,51.54,51.44,51.54,118828.0,44.4564,44.5428,44.4564,44.5428,118828.0
2019-05-02 10:05:00,51.55,51.7,51.54,51.69,137521.0,44.5515,44.6811,44.5428,44.6725,137521.0
2019-05-02 10:10:00,51.69,51.78,51.68,51.7,82426.0,44.6725,44.7503,44.6638,44.6811,82426.0
2019-05-02 10:15:00,51.7,51.7,51.63,51.7,58989.0,44.6811,44.6811,44.6206,44.6811,58989.0
2019-05-02 10:20:00,51.69,51.7,51.61,51.64,39802.0,44.6725,44.6811,44.6033,44.6293,39802.0
2019-05-02 10:25:00,51.64,51.66,51.53,51.56,35295.0,44.6293,44.6466,44.5342,44.5601,35295.0
2019-05-02 10:30:00,51.56,51.59,51.53,51.57,38963.0,44.5601,44.5861,44.5342,44.5688,38963.0
2019-05-02 10:35:00,51.57,51.62,51.55,51.61,43486.0,44.5688,44.612,44.5515,44.6033,43486.0
2019-05-02 10:40:00,51.6,51.67,51.58,51.66,69980.0,44.5947,44.6552,44.5774,44.6466,69980.0
2019-05-02 10:45:00,51.66,51.71,51.65,51.71,64889.0,44.6466,44.6898,44.6379,44.6898,64889.0
2019-05-02 10:50:00,51.7,51.71,51.6,51.64,62262.0,44.6811,44.6898,44.5947,44.6293,62262.0
2019-05-02 10:55:00,51.63,51.67,51.59,51.62,42977.0,44.6206,44.6552,44.5861,44.612,42977.0
2019-05-02 11:00:00,51.62,51.64,51.53,51.62,111056.0,44.612,44.6293,44.5342,44.612,111056.0
2019-05-02 11:05:00,51.63,51.63,51.55,51.6,148002.0,44.6206,44.6206,44.5515,44.5947,148002.0
2019-05-02 11:10:00,51.6,51.6,51.5,51.52,69198.0,44.5947,44.5947,44.5083,44.5256,69198.0
2019-05-02 11:15:00,51.51,51.6,51.51,51.6,123353.0,44.5169,44.5947,44.5169,44.5947,123353.0
2019-05-02 11:20:00,51.59,51.59,51.48,51.5,79714.0,44.5861,44.5861,44.491,44.5083,79714.0
2019-05-02 11:25:00,51.5,51.59,51.49,51.56,86934.0,44.5083,44.5861,44.4996,44.5601,86934.0
2019-05-02 11:30:00,51.56,51.6,51.53,51.55,113681.0,44.5601,44.5947,44.5342,44.5515,113681.0
2019-05-02 11:35:00,51.55,51.56,51.46,51.48,113236.0,44.5515,44.5601,44.4737,44.491,113236.0
2019-05-02 11:40:00,51.48,51.61,51.45,51.55,276686.0,44.491,44.6033,44.4651,44.5515,276686.0
2019-05-02 11:45:00,51.55,51.55,51.38,51.41,113707.0,44.5515,44.5515,44.4046,44.4305,113707.0
2019-05-02 11:50:00,51.41,51.45,51.37,51.39,59104.0,44.4305,44.4651,44.3959,44.4132,59104.0
2019-05-02 11:55:00,51.39,51.43,51.35,51.43,43894.0,44.4132,44.4478,44.3786,44.4478,43894.0
2019-05-02 12:00:00,51.43,51.45,51.33,51.36,167783.0,44.4478,44.4651,44.3614,44.3873,167783.0
2019-05-02 12:05:00,51.36,51.36,51.24,51.26,56852.0,44.3873,44.3873,44.2836,44.3009,56852.0
2019-05-02 12:10:00,51.26,51.28,51.18,51.19,40939.0,44.3009,44.3181,44.2317,44.2404,40939.0
2019-05-02 12:15:00,51.18,51.23,51.15,51.19,58755.0,44.2317,44.2749,44.2058,44.2404,58755.0
2019-05-02 12:20:00,51.2,51.25,51.19,51.2,86752.0,44.249,44.2922,44.2404,44.249,86752.0
2019-05-02 12:25:00,51.2,51.23,51.17,51.21,218079.0,44.249,44.2749,44.2231,44.2576,218079.0
2019-05-02 12:30:00,51.21,51.23,51.19,51.21,190599.0,44.2576,44.2749,44.2404,44.2576,190599.0
2019-05-02 12:35:00,51.21,51.21,51.08,51.08,153323.0,44.2576,44.2576,44.1453,44.1453,153323.0
2019-05-02 12:40:00,51.08,51.09,50.98,51.0,133925.0,44.1453,44.1539,44.0589,44.0762,133925.0
2019-05-02 12:45:00,50.99,51.14,50.97,51.14,95382.0,44.0675,44.1971,44.0502,44.1971,95382.0
2019-05-02 12:50:00,51.14,51.17,51.08,51.16,55048.0,44.1971,44.2231,44.1453,44.2144,55048.0
2019-05-02 12:55:00,51.16,51.19,51.13,51.15,66039.0,44.2144,44.2404,44.1885,44.2058,66039.0
2019-05-02 13:00:00,51.15,51.15,51.0,51.0,45842.0,44.2058,44.2058,44.0762,44.0762,45842.0
2019-05-02 13:05:00,51.01,51.11,51.0,51.09,62470.0,44.0848,44.1712,44.0762,44.1539,62470.0
2019-05-02 13:10:00,51.08,51.1,51.06,51.06,46402.0,44.1453,44.1626,44.128,44.128,46402.0
2019-05-02 13:15:00,51.06,51.13,51.05,51.13,40231.0,44.128,44.1885,44.1194,44.1885,40231.0
2019-05-02 13:20:00,51.13,51.18,51.12,51.14,47937.0,44.1885,44.2317,44.1799,44.1971,47937.0
2019-05-02 13:25:00,51.14,51.16,51.07,51.08,57571.0,44.1971,44.2144,44.1367,44.1453,57571.0
2019-05-02 13:30:00,51.09,51.1,51.02,51.04,37837.0,44.1539,44.1626,44.0934,44.1107,37837.0
2019-05-02 13:35:00,51.04,51.09,51.03,51.04,45597.0,44.1107,44.1539,44.1021,44.1107,45597.0
2019-05-02 13:40:00,51.05,51.08,51.04,51.06,31443.0,44.1194,44.1453,44.1107,44.128,31443.0
2019-05-02 13:45:00,51.05,51.06,51.0,51.02,38770.0,44.1194,44.128,44.0762,44.0934,38770.0
2019-05-02 13:50:00,51.02,51.09,51.01,51.05,41090.0,44.0934,44.1539,44.0848,44.1194,41090.0
2019-05-02 13:55:00,51.05,51.11,51.04,51.08,27071.0,44.1194,44.1712,44.1107,44.1453,27071.0
2019-05-02 14:00:00,51.08,51.16,51.06,51.16,44734.0,44.1453,44.2144,44.128,44.2144,44734.0
2019-05-02 14:05:00,51.16,51.21,51.15,51.18,77999.0,44.2144,44.2576,44.2058,44.2317,77999.0
2019-05-02 14:10:00,51.17,51.19,51.13,51.19,33343.0,44.2231,44.2404,44.1885,44.2404,33343.0
2019-05-02 14:15:00,51.19,51.23,51.17,51.21,75782.0,44.2404,44.2749,44.2231,44.2576,75782.0
2019-05-02 14:20:00,51.21,51.26,51.2,51.25,91681.0,44.2576,44.3009,44.249,44.2922,91681.0
2019-05-02 14:25:00,51.25,51.27,51.23,51.25,72993.0,44.2922,44.3095,44.2749,44.2922,72993.0
2019-05-02 14:30:00,51.25,51.3,51.24,51.26,50489.0,44.2922,44.3354,44.2836,44.3009,50489.0
2019-05-02 14:35:00,51.26,51.31,51.25,51.29,39383.0,44.3009,44.3441,44.2922,44.3268,39383.0
2019-05-02 14:40:00,51.3,51.34,51.29,51.32,63970.0,44.3354,44.37,44.3268,44.3527,63970.0
2019-05-02 14:45:00,51.32,51.33,51.21,51.23,40045.0,44.3527,44.3614,44.2576,44.2749,40045.0
2019-05-02 14:50:00,51.23,51.29,51.19,51.28,48985.0,44.2749,44.3268,44.2404,44.3181,48985.0
2019-05-02 14:55:00,51.28,51.29,51.24,51.26,30967.0,44.3181,44.3268,44.2836,44.3009,30967.0
2019-05-02 15:00:00,51.26,51.29,51.21,51.23,40574.0,44.3009,44.3268,44.2576,44.2749,40574.0
2019-05-02 15:05:00,51.23,51.24,51.16,51.18,77720.0,44.2749,44.2836,44.2144,44.2317,77720.0
2019-05-02 15:10:00,51.18,51.23,51.18,51.22,52255.0,44.2317,44.2749,44.2317,44.2663,52255.0
2019-05-02 15:15:00,51.21,51.3,51.21,51.3,85721.0,44.2576,44.3354,44.2576,44.3354,85721.0
2019-05-02 15:20:00,51.3,51.35,51.28,51.35,56539.0,44.3354,44.3786,44.3181,44.3786,56539.0
2019-05-02 15:25:00,51.34,51.38,51.32,51.38,113799.0,44.37,44.4046,44.3527,44.4046,113799.0
2019-05-02 15:30:00,51.37,51.42,51.35,51.39,134216.0,44.3959,44.4391,44.3786,44.4132,134216.0
2019-05-02 15:35:00,51.39,51.43,51.37,51.38,117205.0,44.4132,44.4478,44.3959,44.4046,117205.0
2019-05-02 15:40:00,51.38,51.44,51.37,51.41,276407.0,44.4046,44.4564,44.3959,44.4305,276407.0
2019-05-02 15:45:00,51.41,51.47,51.4,51.45,193218.0,44.4305,44.4823,44.4219,44.4651,193218.0
2019-05-02 15:50:00,51.45,51.49,51.44,51.47,229309.0,44.4651,44.4996,44.4564,44.4823,229309.0
2019-05-02 15:55:00,51.47,51.5,51.45,51.48,400009.0,44.4823,44.5083,44.4651,44.491,400009.0
2019-05-03 09:30:00,51.65,51.72,51.45,51.47,179494.0,44.6379,44.6984,44.4651,44.4823,179494.0
2019-05-03 09:35:00,51.48,51.58,51.43,51.52,56146.0,44.491,44.5774,44.4478,44.5256,56146.0
2019-05-03 09:40:00,51.54,51.61,51.54,51.56,23442.0,44.5428,44.6033,44.5428,44.5601,23442.0
2019-05-03 09:45:00,51.56,51.61,51.45,51.61,81119.0,44.5601,44.6033,44.4651,44.6033,81119.0
2019-05-03 09:50:00,51.62,51.64,51.57,51.62,48489.0,44.612,44.6293,44.5688,44.612,48489.0
2019-05-03 09:55:00,51.62,51.63,51.54,51.59,46100.0,44.612,44.6206,44.5428,44.5861,46100.0
2019-05-03 10:00:00,51.58,51.62,51.56,51.6,55697.0,44.5774,44.612,44.5601,44.5947,55697.0
2019-05-03 10:05:00,51.59,51.6,51.55,51.58,28960.0,44.5861,44.5947,44.5515,44.5774,28960.0
2019-05-03 10:10:00,51.58,51.59,51.5,51.55,47853.0,44.5774,44.5861,44.5083,44.5515,47853.0
2019-05-03 10:15:00,51.55,51.58,51.49,51.49,19215.0,44.5515,44.5774,44.4996,44.4996,19215.0
2019-05-03 10:20:00,51.49,51.52,51.48,51.49,51126.0,44.4996,44.5256,44.491,44.4996,51126.0
2019-05-03 10:25:00,51.49,51.51,51.44,51.48,39916.0,44.4996,44.5169,44.4564,44.491,39916.0
2019-05-03 10:30:00,51.49,51.59,51.49,51.55,64747.0,44.4996,44.5861,44.4996,44.5515,64747.0
2019-05-03 10:35:00,51.55,51.59,51.54,51.57,42292.0,44.5515,44.5861,44.5428,44.5688,42292.0
2019-05-03 10:40:00,51.57,51.61,51.56,51.6,25498.0,44.5688,44.6033,44.5601,44.5947,25498.0
2019-05-03 10:45:00,51.6,51.62,51.58,51.6,36410.0,44.5947,44.612,44.5774,44.5947,36410.0
2019-05-03 10:50:00,51.61,51.62,51.6,51.62,28649.0,44.6033,44.612,44.5947,44.612,28649.0
2019-05-03 10:55:00,51.62,51.69,51.62,51.67,38884.0,44.612,44.6725,44.612,44.6552,38884.0
2019-05-03 11:00:00,51.68,51.8,51.67,51.77,105336.0,44.6638,44.7675,44.6552,44.7416,105336.0
2019-05-03 11:05:00,51.76,51.77,51.65,51.66,55185.0,44.733,44.7416,44.6379,44.6466,55185.0
2019-05-03 11:10:00,51.65,51.71,51.64,51.68,61585.0,44.6379,44.6898,44.6293,44.6638,61585.0
2019-05-03 11:15:00,51.68,51.7,51.63,51.63,20597.0,44.6638,44.6811,44.6206,44.6206,20597.0
2019-05-03 11:20:00,51.62,51.66,51.61,51.64,31272.0,44.612,44.6466,44.6033,44.6293,31272.0
2019-05-03 11:25:00,51.65,51.66,51.64,51.65,20791.0,44.6379,44.6466,44.6293,44.6379,20791.0
2019-05-03 11:30:00,51.65,51.67,51.62,51.63,48004.0,44.6379,44.6552,44.612,44.6206,48004.0
2019-05-03 11:35:00,51.63,51.63,51.6,51.61,18453.0,44.6206,44.6206,44.5947,44.6033,18453.0
2019-05-03 11:40:00,51.61,51.66,51.61,51.65,17804.0,44.6033,44.6466,44.6033,44.6379,17804.0
2019-05-03 11:45:00,51.65,51.66,51.62,51.63,30544.0,44.6379,44.6466,44.612,44.6206,30544.0
2019-05-03 11:50:00,51.64,51.68,51.63,51.67,41210.0,44.6293,44.6638,44.6206,44.6552,41210.0
2019-05-03 11:55:00,51.66,51.7,51.66,51.7,24916.0,44.6466,44.6811,44.6466,44.6811,24916.0
2019-05-03 12:00:00,51.7,51.75,51.69,51.74,27032.0,44.6811,44.7243,44.6725,44.7157,27032.0
2019-05-03 12:05:00,51.75,51.76,51.72,51.74,26301.0,44.7243,44.733,44.6984,44.7157,26301.0
2019-05-03 12:10:00,51.74,51.74,51.7,51.74,15278.0,44.7157,44.7157,44.6811,44.7157,15278.0
2019-05-03 12:15:00,51.75,51.75,51.71,51.73,18440.0,44.7243,44.7243,44.6898,44.707,18440.0
2019-05-03 12:20:00,51.73,51.74,51.72,51.73,15903.0,44.707,44.7157,44.6984,44.707,15903.0
2019-05-03 12:25:00,51.72,51.76,51.72,51.76,23163.0,44.6984,44.733,44.6984,44.733,23163.0
2019-05-03 12:30:00,51.75,51.78,51.74,51.76,47509.0,44.7243,44.7503,44.7157,44.733,47509.0
2019-05-03 12:35:00,51.77,51.77,51.73,51.73,13821.0,44.7416,44.7416,44.707,44.707,13821.0
2019-05-03 12:40:00,51.73,51.74,51.71,51.72,11394.0,44.707,44.7157,44.6898,44.6984,11394.0
2019-05-03 12:45:00,51.73,51.74,51.7,51.71,13560.0,44.707,44.7157,44.6811,44.6898,13560.0
2019-05-03 12:50:00,51.71,51.71,51.66,51.69,40936.0,44.6898,44.6898,44.6466,44.6725,40936.0
2019-05-03 12:55:00,51.68,51.7,51.65,51.66,33076.0,44.6638,44.6811,44.6379,44.6466,33076.0
2019-05-03 13:00:00,51.66,51.66,51.63,51.65,15738.0,44.6466,44.6466,44.6206,44.6379,15738.0
2019-05-03 13:05:00,51.65,51.68,51.65,51.68,19156.0,44.6379,44.6638,44.6379,44.6638,19156.0
2019-05-03 13:10:00,51.68,51.71,51.67,51.7,29814.0,44.6638,44.6898,44.6552,44.6811,29814.0
2019-05-03 13:15:00,51.71,51.75,51.69,51.75,46647.0,44.6898,44.7243,44.6725,44.7243,46647.0
2019-05-03 13:20:00,51.75,51.78,51.74,51.78,20323.0,44.7243,44.7503,44.7157,44.7503,20323.0
2019-05-03 13:25:00,51.78,51.78,51.73,51.75,60700.0,44.7503,44.7503,44.707,44.7243,60700.0
2019-05-03 13:30:00,51.74,51.76,51.72,51.73,58516.0,44.7157,44.733,44.6984,44.707,58516.0
2019-05-03 13:35:00,51.73,51.75,51.73,51.74,16917.0,44.707,44.7243,44.707,44.7157,16917.0
2019-05-03 13:40:00,51.74,51.74,51.71,51.71,53941.0,44.7157,44.7157,44.6898,44.6898,53941.0
2019-05-03 13:45:00,51.7,51.71,51.68,51.69,13653.0,44.6811,44.6898,44.6638,44.6725,13653.0
2019-05-03 13:50:00,51.69,51.69,51.66,51.68,36111.0,44.6725,44.6725,44.6466,44.6638,36111.0
2019-05-03 13:55:00,51.69,51.76,51.68,51.75,88560.0,44.6725,44.733,44.6638,44.7243,88560.0
2019-05-03 14:00:00,51.75,51.75,51.7,51.71,41347.0,44.7243,44.7243,44.6811,44.6898,41347.0
2019-05-03 14:05:00,51.71,51.72,51.64,51.64,46039.0,44.6898,44.6984,44.6293,44.6293,46039.0
2019-05-03 14:10:00,51.64,51.68,51.64,51.67,39439.0,44.6293,44.6638,44.6293,44.6552,39439.0
2019-05-03 14:15:00,51.67,51.67,51.62,51.62,25439.0,44.6552,44.6552,44.612,44.612,25439.0
2019-05-03 14:20:00,51.62,51.65,51.62,51.62,35736.0,44.612,44.6379,44.612,44.612,35736.0
2019-05-03 14:25:00,51.63,51.64,51.61,51.64,22264.0,44.6206,44.6293,44.6033,44.6293,22264.0
2019-05-03 14:30:00,51.64,51.65,51.61,51.65,27805.0,44.6293,44.6379,44.6033,44.6379,27805.0
2019-05-03 14:35:00,51.66,51.7,51.65,51.7,17771.0,44.6466,44.6811,44.6379,44.6811,17771.0
2019-05-03 14:40:00,51.69,51.71,51.69,51.71,29496.0,44.6725,44.6898,44.6725,44.6898,29496.0
2019-05-03 14:45:00,51.7,51.7,51.68,51.7,19877.0,44.6811,44.6811,44.6638,44.6811,19877.0
2019-05-03 14:50:00,51.7,51.7,51.63,51.65,40979.0,44.6811,44.6811,44.6206,44.6379,40979.0
2019-05-03 14:55:00,51.65,51.66,51.61,51.62,32260.0,44.6379,44.6466,44.6033,44.612,32260.0
2019-05-03 15:00:00,51.61,51.65,51.6,51.64,37475.0,44.6033,44.6379,44.5947,44.6293,37475.0
2019-05-03 15:05:00,51.65,51.68,51.64,51.66,37141.0,44.6379,44.6638,44.6293,44.6466,37141.0
2019-05-03 15:10:00,51.67,51.69,51.66,51.68,21259.0,44.6552,44.6725,44.6466,44.6638,21259.0
2019-05-03 15:15:00,51.68,51.7,51.63,51.63,53103.0,44.6638,44.6811,44.6206,44.6206,53103.0
2019-05-03 15:20:00,51.64,51.68,51.62,51.68,30243.0,44.6293,44.6638,44.612,44.6638,30243.0
2019-05-03 15:25:00,51.68,51.7,51.66,51.66,48352.0,44.6638,44.6811,44.6466,44.6466,48352.0
2019-05-03 15:30:00,51.66,51.7,51.65,51.69,58636.0,44.6466,44.6811,44.6379,44.6725,58636.0
2019-05-03 15:35:00,51.69,51.74,51.68,51.74,84498.0,44.6725,44.7157,44.6638,44.7157,84498.0
2019-05-03 15:40:00,51.74,51.74,51.71,51.73,77288.0,44.7157,44.7157,44.6898,44.707,77288.0
2019-05-03 15:45:00,51.73,51.75,51.71,51.73,75619.0,44.707,44.7243,44.6898,44.707,75619.0
2019-05-03 15:50:00,51.74,51.76,51.71,51.73,163762.0,44.7157,44.733,44.6898,44.707,163762.0
2019-05-03 15:55:00,51.73,51.8,51.72,51.76,366410.0,44.707,44.7675,44.6984,44.733,366410.0
2019-05-06 09:30:00,51.47,51.62,51.26,51.47,184489.0,44.4823,44.612,44.3009,44.4823,184489.0
2019-05-06 09:35:00,51.48,51.49,51.4,51.42,45350.0,44.491,44.4996,44.4219,44.4391,45350.0
2019-05-06 09:40:00,51.42,51.44,51.24,51.26,57791.0,44.4391,44.4564,44.2836,44.3009,57791.0
2019-05-06 09:45:00,51.26,51.29,51.21,51.27,90398.0,44.3009,44.3268,44.2576,44.3095,90398.0
2019-05-06 09:50:00,51.27,51.39,51.26,51.36,71683.0,44.3095,44.4132,44.3009,44.3873,71683.0
2019-05-06 09:55:00,51.36,51.36,51.26,51.29,42992.0,44.3873,44.3873,44.3009,44.3268,42992.0
2019-05-06 10:00:00,51.29,51.32,51.21,51.23,65140.0,44.3268,44.3527,44.2576,44.2749,65140.0
2019-05-06 10:05:00,51.23,51.33,51.19,51.32,48682.0,44.2749,44.3614,44.2404,44.3527,48682.0
2019-05-06 10:10:00,51.32,51.33,51.26,51.28,34301.0,44.3527,44.3614,44.3009,44.3181,34301.0
2019-05-06 10:15:00,51.29,51.4,51.27,51.38,36650.0,44.3268,44.4219,44.3095,44.4046,36650.0
2019-05-06 10:20:00,51.39,51.43,51.36,51.37,27814.0,44.4132,44.4478,44.3873,44.3959,27814.0
2019-05-06 10:25:00,51.37,51.41,51.36,51.41,20109.0,44.3959,44.4305,44.3873,44.4305,20109.0
2019-05-06 10:30:00,51.4,51.4,51.35,51.35,26217.0,44.4219,44.4219,44.3786,44.3786,26217.0
2019-05-06 10:35:00,51.35,51.37,51.34,51.35,22133.0,44.3786,44.3959,44.37,44.3786,22133.0
2019-05-06 10:40:00,51.36,51.41,51.35,51.36,19558.0,44.3873,44.4305,44.3786,44.3873,19558.0
2019-05-06 10:45:00,51.35,51.43,51.35,51.41,31738.0,44.3786,44.4478,44.3786,44.4305,31738.0
2019-05-06 10:50:00,51.41,51.45,51.4,51.42,34774.0,44.4305,44.4651,44.4219,44.4391,34774.0
2019-05-06 10:55:00,51.41,51.42,51.35,51.37,60717.0,44.4305,44.4391,44.3786,44.3959,60717.0
2019-05-06 11:00:00,51.37,51.4,51.35,51.36,35336.0,44.3959,44.4219,44.3786,44.3873,35336.0
2019-05-06 11:05:00,51.37,51.44,51.36,51.43,26872.0,44.3959,44.4564,44.3873,44.4478,26872.0
2019-05-06 11:10:00,51.44,51.45,51.41,51.42,30747.0,44.4564,44.4651,44.4305,44.4391,30747.0
2019-05-06 11:15:00,51.42,51.45,51.4,51.44,30430.0,44.4391,44.4651,44.4219,44.4564,30430.0
2019-05-06 11:20:00,51.43,51.45,51.37,51.39,30134.0,44.4478,44.4651,44.3959,44.4132,30134.0
2019-05-06 11:25:00,51.39,51.39,51.36,51.37,36346.0,44.4132,44.4132,44.3873,44.3959,36346.0
2019-05-06 11:30:00,51.38,51.38,51.24,51.26,50647.0,44.4046,44.4046,44.2836,44.3009,50647.0
2019-05-06 11:35:00,51.26,51.3,51.26,51.29,27426.0,44.3009,44.3354,44.3009,44.3268,27426.0
2019-05-06 11:40:00,51.29,51.3,51.27,51.28,19904.0,44.3268,44.3354,44.3095,44.3181,19904.0
2019-05-06 11:45:00,51.28,51.32,51.27,51.29,40607.0,44.3181,44.3527,44.3095,44.3268,40607.0
2019-05-06 11:50:00,51.28,51.28,51.25,51.26,43828.0,44.3181,44.3181,44.2922,44.3009,43828.0
2019-05-06 11:55:00,51.26,51.28,51.21,51.22,37113.0,44.3009,44.3181,44.2576,44.2663,37113.0
2019-05-06 12:00:00,51.23,51.23,51.15,51.17,38539.0,44.2749,44.2749,44.2058,44.2231,38539.0
2019-05-06 12:05:00,51.19,51.22,51.18,51.18,28930.0,44.2404,44.2663,44.2317,44.2317,28930.0
2019-05-06 12:10:00,51.2,51.25,51.18,51.25,25684.0,44.249,44.2922,44.2317,44.2922,25684.0
2019-05-06 12:15:00,51.25,51.25,51.23,51.25,24512.0,44.2922,44.2922,44.2749,44.2922,24512.0
2019-05-06 12:20:00,51.25,51.26,51.23,51.25,22743.0,44.2922,44.3009,44.2749,44.2922,22743.0
2019-05-06 12:25:00,51.25,51.26,51.22,51.26,24363.0,44.2922,44.3009,44.2663,44.3009,24363.0
2019-05-06 12:30:00,51.25,51.27,51.24,51.25,22809.0,44.2922,44.3095,44.2836,44.2922,22809.0
2019-05-06 12:35:00,51.25,51.28,51.24,51.28,17217.0,44.2922,44.3181,44.2836,44.3181,17217.0
2019-05-06 12:40:00,51.28,51.31,51.27,51.27,36536.0,44.3181,44.3441,44.3095,44.3095,36536.0
2019-05-06 12:45:00,51.27,51.29,51.26,51.28,24608.0,44.3095,44.3268,44.3009,44.3181,24608.0
2019-05-06 12:50:00,51.28,51.3,51.25,51.3,29687.0,44.3181,44.3354,44.2922,44.3354,29687.0
2019-05-06 12:55:00,51.29,51.3,51.22,51.23,21944.0,44.3268,44.3354,44.2663,44.2749,21944.0
2019-05-06 13:00:00,51.22,51.23,51.21,51.22,13692.0,44.2663,44.2749,44.2576,44.2663,13692.0
2019-05-06 13:05:00,51.23,51.25,51.21,51.24,18261.0,44.2749,44.2922,44.2576,44.2836,18261.0
2019-05-06 13:10:00,51.25,51.25,51.23,51.24,17327.0,44.2922,44.2922,44.2749,44.2836,17327.0
2019-05-06 13:15:00,51.25,51.28,51.24,51.27,28925.0,44.2922,44.3181,44.2836,44.3095,28925.0
2019-05-06 13:20:00,51.27,51.28,51.25,51.27,17420.0,44.3095,44.3181,44.2922,44.3095,17420.0
2019-05-06 13:25:00,51.27,51.31,51.27,51.29,41859.0,44.3095,44.3441,44.3095,44.3268,41859.0
2019-05-06 13:30:00,51.3,51.33,51.29,51.32,59778.0,44.3354,44.3614,44.3268,44.3527,59778.0
2019-05-06 13:35:00,51.31,51.32,51.29,51.3,32565.0,44.3441,44.3527,44.3268,44.3354,32565.0
2019-05-06 13:40:00,51.3,51.33,51.3,51.33,35575.0,44.3354,44.3614,44.3354,44.3614,35575.0
2019-05-06 13:45:00,51.33,51.36,51.33,51.36,23217.0,44.3614,44.3873,44.3614,44.3873,23217.0
2019-05-06 13:50:00,51.35,51.44,51.35,51.44,48314.0,44.3786,44.4564,44.3786,44.4564,48314.0
2019-05-06 13:55:00,51.44,51.48,51.42,51.47,82754.0,44.4564,44.491,44.4391,44.4823,82754.0
2019-05-06 14:00:00,51.46,51.49,51.45,51.47,45516.0,44.4737,44.4996,44.4651,44.4823,45516.0
2019-05-06 14:05:00,51.46,51.58,51.46,51.57,136994.0,44.4737,44.5774,44.4737,44.5688,136994.0
2019-05-06 14:10:00,51.57,51.63,51.56,51.61,112143.0,44.5688,44.6206,44.5601,44.6033,112143.0
2019-05-06 14:15:00,51.6,51.61,51.55,51.56,26079.0,44.5947,44.6033,44.5515,44.5601,26079.0
2019-05-06 14:20:00,51.56,51.58,51.52,51.53,33585.0,44.5601,44.5774,44.5256,44.5342,33585.0
2019-05-06 14:25:00,51.52,51.57,51.51,51.57,61541.0,44.5256,44.5688,44.5169,44.5688,61541.0
2019-05-06 14:30:00,51.57,51.6,51.56,51.57,51705.0,44.5688,44.5947,44.5601,44.5688,51705.0
2019-05-06 14:35:00,51.57,51.6,51.56,51.59,23850.0,44.5688,44.5947,44.5601,44.5861,23850.0
2019-05-06 14:40:00,51.58,51.63,51.58,51.62,21284.0,44.5774,44.6206,44.5774,44.612,21284.0
2019-05-06 14:45:00,51.63,51.67,51.62,51.64,25822.0,44.6206,44.6552,44.612,44.6293,25822.0
2019-05-06 14:50:00,51.65,51.67,51.64,51.65,42155.0,44.6379,44.6552,44.6293,44.6379,42155.0
2019-05-06 14:55:00,51.65,51.65,51.6,51.63,37483.0,44.6379,44.6379,44.5947,44.6206,37483.0
2019-05-06 15:00:00,51.62,51.63,51.61,51.62,44323.0,44.612,44.6206,44.6033,44.612,44323.0
2019-05-06 15:05:00,51.62,51.66,51.62,51.64,26446.0,44.612,44.6466,44.612,44.6293,26446.0
2019-05-06 15:10:00,51.64,51.64,51.59,51.61,33194.0,44.6293,44.6293,44.5861,44.6033,33194.0
2019-05-06 15:15:00,51.62,51.64,51.62,51.64,29810.0,44.612,44.6293,44.612,44.6293,29810.0
2019-05-06 15:20:00,51.63,51.66,51.62,51.63,52404.0,44.6206,44.6466,44.612,44.6206,52404.0
2019-05-06 15:25:00,51.63,51.64,51.59,51.59,32486.0,44.6206,44.6293,44.5861,44.5861,32486.0
2019-05-06 15:30:00,51.6,51.61,51.57,51.6,61381.0,44.5947,44.6033,44.5688,44.5947,61381.0
2019-05-06 15:35:00,51.61,51.63,51.59,51.62,50889.0,44.6033,44.6206,44.5861,44.612,50889.0
2019-05-06 15:40:00,51.62,51.62,51.57,51.59,65322.0,44.612,44.612,44.5688,44.5861,65322.0
2019-05-06 15:45:00,51.58,51.6,51.56,51.6,87237.0,44.5774,44.5947,44.5601,44.5947,87237.0
2019-05-06 15:50:00,51.6,51.67,51.6,51.66,95495.0,44.5947,44.6552,44.5947,44.6466,95495.0
2019-05-06 15:55:00,51.66,51.66,51.6,51.6,343935.0,44.6466,44.6466,44.5947,44.5947,343935.0
2019-05-07 09:30:00,51.33,51.38,51.07,51.36,226466.0,44.3614,44.4046,44.1367,44.3873,226466.0
2019-05-07 09:35:00,51.36,51.45,51.28,51.28,80592.0,44.3873,44.4651,44.3181,44.3181,80592.0
2019-05-07 09:40:00,51.29,51.3,51.15,51.25,97857.0,44.3268,44.3354,44.2058,44.2922,97857.0
2019-05-07 09:45:00,51.24,51.32,51.08,51.1,224627.0,44.2836,44.3527,44.1453,44.1626,224627.0
2019-05-07 09:50:00,51.1,51.11,50.96,51.05,148749.0,44.1626,44.1712,44.0416,44.1194,148749.0
2019-05-07 09:55:00,51.04,51.04,50.95,50.96,55911.0,44.1107,44.1107,44.0329,44.0416,55911.0
2019-05-07 10:00:00,50.96,50.96,50.77,50.78,145621.0,44.0416,44.0416,43.8774,43.886,145621.0
2019-05-07 10:05:00,50.77,50.83,50.75,50.81,72909.0,43.8774,43.9292,43.8601,43.912,72909.0
2019-05-07 10:10:00,50.81,50.82,50.72,50.73,50114.0,43.912,43.9206,43.8342,43.8428,50114.0
2019-05-07 10:15:00,50.73,50.83,50.71,50.82,84574.0,43.8428,43.9292,43.8255,43.9206,84574.0
2019-05-07 10:20:00,50.81,50.98,50.81,50.96,72233.0,43.912,44.0589,43.912,44.0416,72233.0
2019-05-07 10:25:00,50.95,50.99,50.89,50.99,51457.0,44.0329,44.0675,43.9811,44.0675,51457.0
2019-05-07 10:30:00,50.99,51.03,50.94,50.94,65086.0,44.0675,44.1021,44.0243,44.0243,65086.0
2019-05-07 10:35:00,50.93,50.96,50.84,50.87,71180.0,44.0157,44.0416,43.9379,43.9638,71180.0
2019-05-07 10:40:00,50.86,50.88,50.76,50.76,48393.0,43.9552,43.9724,43.8687,43.8687,48393.0
2019-05-07 10:45:00,50.77,50.88,50.75,50.87,49570.0,43.8774,43.9724,43.8601,43.9638,49570.0
2019-05-07 10:50:00,50.87,50.95,50.85,50.95,96865.0,43.9638,44.0329,43.9465,44.0329,96865.0
2019-05-07 10:55:00,50.95,50.98,50.88,50.9,73955.0,44.0329,44.0589,43.9724,43.9897,73955.0
2019-05-07 11:00:00,50.9,51.02,50.88,50.99,107867.0,43.9897,44.0934,43.9724,44.0675,107867.0
2019-05-07 11:05:00,50.98,51.05,50.97,51.03,46238.0,44.0589,44.1194,44.0502,44.1021,46238.0
2019-05-07 11:10:00,51.04,51.04,51.0,51.01,33346.0,44.1107,44.1107,44.0762,44.0848,33346.0
2019-05-07 11:15:00,51.02,51.06,50.98,51.06,75785.0,44.0934,44.128,44.0589,44.128,75785.0
2019-05-07 11:20:00,51.05,51.06,50.97,50.99,74851.0,44.1194,44.128,44.0502,44.0675,74851.0
2019-05-07 11:25:00,50.99,51.03,50.97,50.98,139356.0,44.0675,44.1021,44.0502,44.0589,139356.0
2019-05-07 11:30:00,50.99,51.04,50.98,51.03,40367.0,44.0675,44.1107,44.0589,44.1021,40367.0
2019-05-07 11:35:00,51.03,51.04,50.92,50.98,64523.0,44.1021,44.1107,44.007,44.0589,64523.0
2019-05-07 11:40:00,50.98,51.02,50.92,50.93,112580.0,44.0589,44.0934,44.007,44.0157,112580.0
2019-05-07 11:45:00,50.92,51.0,50.9,50.97,85772.0,44.007,44.0762,43.9897,44.0502,85772.0
2019-05-07 11:50:00,50.96,50.99,50.9,50.98,95816.0,44.0416,44.0675,43.9897,44.0589,95816.0
2019-05-07 11:55:00,50.98,50.99,50.86,50.91,41794.0,44.0589,44.0675,43.9552,43.9984,41794.0
2019-05-07 12:00:00,50.9,50.91,50.84,50.91,35694.0,43.9897,43.9984,43.9379,43.9984,35694.0
2019-05-07 12:05:00,50.91,50.96,50.91,50.94,33513.0,43.9984,44.0416,43.9984,44.0243,33513.0
2019-05-07 12:10:00,50.94,50.96,50.92,50.94,32740.0,44.0243,44.0416,44.007,44.0243,32740.0
2019-05-07 12:15:00,50.94,50.99,50.93,50.99,35495.0,44.0243,44.0675,44.0157,44.0675,35495.0
2019-05-07 12:20:00,50.98,51.04,50.98,51.03,47923.0,44.0589,44.1107,44.0589,44.1021,47923.0
2019-05-07 12:25:00,51.04,51.04,51.02,51.04,18768.0,44.1107,44.1107,44.0934,44.1107,18768.0
2019-05-07 12:30:00,51.04,51.08,51.04,51.06,29206.0,44.1107,44.1453,44.1107,44.128,29206.0
2019-05-07 12:35:00,51.06,51.09,51.05,51.06,28029.0,44.128,44.1539,44.1194,44.128,28029.0
2019-05-07 12:40:00,51.05,51.07,51.04,51.05,57259.0,44.1194,44.1367,44.1107,44.1194,57259.0
2019-05-07 12:45:00,51.05,51.08,51.04,51.07,28819.0,44.1194,44.1453,44.1107,44.1367,28819.0
2019-05-07 12:50:00,51.07,51.15,51.06,51.15,43761.0,44.1367,44.2058,44.128,44.2058,43761.0
2019-05-07 12:55:00,51.14,51.15,51.08,51.09,94696.0,44.1971,44.2058,44.1453,44.1539,94696.0
2019-05-07 13:00:00,51.08,51.09,50.98,51.02,69991.0,44.1453,44.1539,44.0589,44.0934,69991.0
2019-05-07 13:05:00,51.02,51.07,50.97,50.98,86154.0,44.0934,44.1367,44.0502,44.0589,86154.0
2019-05-07 13:10:00,50.98,51.02,50.96,50.98,92697.0,44.0589,44.0934,44.0416,44.0589,92697.0
2019-05-07 13:15:00,50.97,51.0,50.94,50.95,66409.0,44.0502,44.0762,44.0243,44.0329,66409.0
2019-05-07 13:20:00,50.94,50.94,50.89,50.89,68936.0,44.0243,44.0243,43.9811,43.9811,68936.0
2019-05-07 13:25:00,50.89,50.9,50.8,50.8,151945.0,43.9811,43.9897,43.9033,43.9033,151945.0
2019-05-07 13:30:00,50.79,50.8,50.67,50.73,188256.0,43.8947,43.9033,43.791,43.8428,188256.0
2019-05-07 13:35:00,50.74,50.79,50.72,50.77,85367.0,43.8515,43.8947,43.8342,43.8774,85367.0
2019-05-07 13:40:00,50.76,50.78,50.71,50.74,41528.0,43.8687,43.886,43.8255,43.8515,41528.0
2019-05-07 13:45:00,50.73,50.78,50.73,50.77,47433.0,43.8428,43.886,43.8428,43.8774,47433.0
2019-05-07 13:50:00,50.77,50.83,50.75,50.83,77304.0,43.8774,43.9292,43.8601,43.9292,77304.0
2019-05-07 13:55:00,50.84,50.86,50.8,50.81,105616.0,43.9379,43.9552,43.9033,43.912,105616.0
2019-05-07 14:00:00,50.8,50.81,50.69,50.7,156714.0,43.9033,43.912,43.8082,43.8169,156714.0
2019-05-07 14:05:00,50.7,50.79,50.68,50.77,91631.0,43.8169,43.8947,43.7996,43.8774,91631.0
2019-05-07 14:10:00,50.77,50.79,50.71,50.74,96705.0,43.8774,43.8947,43.8255,43.8515,96705.0
2019-05-07 14:15:00,50.74,50.78,50.71,50.75,57068.0,43.8515,43.886,43.8255,43.8601,57068.0
2019-05-07 14:20:00,50.75,50.79,50.74,50.77,85091.0,43.8601,43.8947,43.8515,43.8774,85091.0
2019-05-07 14:25:00,50.77,50.78,50.65,50.67,96823.0,43.8774,43.886,43.7737,43.791,96823.0
2019-05-07 14:30:00,50.67,50.71,50.57,50.6,83052.0,43.791,43.8255,43.7045,43.7305,83052.0
2019-05-07 14:35:00,50.59,50.63,50.56,50.62,92282.0,43.7218,43.7564,43.6959,43.7477,92282.0
2019-05-07 14:40:00,50.63,50.67,50.59,50.61,82810.0,43.7564,43.791,43.7218,43.7391,82810.0
2019-05-07 14:45:00,50.62,50.65,50.57,50.62,64479.0,43.7477,43.7737,43.7045,43.7477,64479.0
2019-05-07 14:50:00,50.62,50.7,50.61,50.7,51889.0,43.7477,43.8169,43.7391,43.8169,51889.0
2019-05-07 14:55:00,50.7,50.76,50.67,50.74,70592.0,43.8169,43.8687,43.791,43.8515,70592.0
2019-05-07 15:00:00,50.73,50.77,50.71,50.73,64980.0,43.8428,43.8774,43.8255,43.8428,64980.0
2019-05-07 15:05:00,50.74,50.75,50.67,50.73,108073.0,43.8515,43.8601,43.791,43.8428,108073.0
2019-05-07 15:10:00,50.73,50.79,50.73,50.79,148513.0,43.8428,43.8947,43.8428,43.8947,148513.0
2019-05-07 15:15:00,50.79,50.81,50.74,50.79,98956.0,43.8947,43.912,43.8515,43.8947,98956.0
2019-05-07 15:20:00,50.8,50.85,50.73,50.75,133264.0,43.9033,43.9465,43.8428,43.8601,133264.0
2019-05-07 15:25:00,50.75,50.78,50.74,50.76,99703.0,43.8601,43.886,43.8515,43.8687,99703.0
2019-05-07 15:30:00,50.75,50.78,50.68,50.71,154622.0,43.8601,43.886,43.7996,43.8255,154622.0
2019-05-07 15:35:00,50.72,50.73,50.63,50.66,168314.0,43.8342,43.8428,43.7564,43.7823,168314.0
2019-05-07 15:40:00,50.66,50.81,50.65,50.8,148526.0,43.7823,43.912,43.7737,43.9033,148526.0
2019-05-07 15:45:00,50.8,50.84,50.77,50.84,219330.0,43.9033,43.9379,43.8774,43.9379,219330.0
2019-05-07 15:50:00,50.83,50.99,50.83,50.96,253236.0,43.9292,44.0675,43.9292,44.0416,253236.0
2019-05-07 15:55:00,50.96,51.04,50.94,51.0,675099.0,44.0416,44.1107,44.0243,44.0762,675099.0
2019-05-08 09:30:00,50.86,51.0,50.62,50.7,164751.0,43.9552,44.0762,43.7477,43.8169,164751.0
2019-05-08 09:35:00,50.71,50.77,50.65,50.72,55015.0,43.8255,43.8774,43.7737,43.8342,55015.0
2019-05-08 09:40:00,50.71,50.81,50.7,50.79,106308.0,43.8255,43.912,43.8169,43.8947,106308.0
2019-05-08 09:45:00,50.79,50.86,50.77,50.8,96755.0,43.8947,43.9552,43.8774,43.9033,96755.0
2019-05-08 09:50:00,50.8,50.86,50.76,50.85,61007.0,43.9033,43.9552,43.8687,43.9465,61007.0
2019-05-08 09:55:00,50.85,50.89,50.81,50.88,59534.0,43.9465,43.9811,43.912,43.9724,59534.0
2019-05-08 10:00:00,50.89,50.9,50.81,50.81,72651.0,43.9811,43.9897,43.912,43.912,72651.0
2019-05-08 10:05:00,50.81,50.84,50.78,50.8,51490.0,43.912,43.9379,43.886,43.9033,51490.0
2019-05-08 10:10:00,50.8,50.8,50.76,50.8,86773.0,43.9033,43.9033,43.8687,43.9033,86773.0
2019-05-08 10:15:00,50.8,50.84,50.78,50.8,32709.0,43.9033,43.9379,43.886,43.9033,32709.0
2019-05-08 10:20:00,50.8,50.82,50.73,50.78,71301.0,43.9033,43.9206,43.8428,43.886,71301.0
2019-05-08 10:25:00,50.76,50.77,50.7,50.76,52502.0,43.8687,43.8774,43.8169,43.8687,52502.0
2019-05-08 10:30:00,50.76,50.79,50.71,50.79,45454.0,43.8687,43.8947,43.8255,43.8947,45454.0
2019-05-08 10:35:00,50.79,50.8,50.74,50.8,42585.0,43.8947,43.9033,43.8515,43.9033,42585.0
2019-05-08 10:40:00,50.81,50.9,50.81,50.9,50597.0,43.912,43.9897,43.912,43.9897,50597.0
2019-05-08 10:45:00,50.9,50.94,50.88,50.9,36241.0,43.9897,44.0243,43.9724,43.9897,36241.0
2019-05-08 10:50:00,50.9,50.96,50.89,50.95,36500.0,43.9897,44.0416,43.9811,44.0329,36500.0
2019-05-08 10:55:00,50.95,51.12,50.93,51.11,106042.0,44.0329,44.1799,44.0157,44.1712,106042.0
2019-05-08 11:00:00,51.11,51.17,51.01,51.1,101725.0,44.1712,44.2231,44.0848,44.1626,101725.0
2019-05-08 11:05:00,51.09,51.17,51.08,51.1,45930.0,44.1539,44.2231,44.1453,44.1626,45930.0
2019-05-08 11:10:00,51.1,51.13,51.0,51.02,29696.0,44.1626,44.1885,44.0762,44.0934,29696.0
2019-05-08 11:15:00,51.01,51.06,50.98,50.99,47414.0,44.0848,44.128,44.0589,44.0675,47414.0
2019-05-08 11:20:00,50.99,51.02,50.94,51.0,63781.0,44.0675,44.0934,44.0243,44.0762,63781.0
2019-05-08 11:25:00,51.0,51.06,50.98,51.05,55198.0,44.0762,44.128,44.0589,44.1194,55198.0
2019-05-08 11:30:00,51.05,51.06,50.92,51.0,95899.0,44.1194,44.128,44.007,44.0762,95899.0
2019-05-08 11:35:00,51.01,51.03,50.93,50.94,33953.0,44.0848,44.1021,44.0157,44.0243,33953.0
2019-05-08 11:40:00,50.95,51.0,50.94,50.97,47272.0,44.0329,44.0762,44.0243,44.0502,47272.0
2019-05-08 11:45:00,50.97,51.02,50.96,51.02,35078.0,44.0502,44.0934,44.0416,44.0934,35078.0
2019-05-08 11:50:00,51.02,51.04,50.98,51.01,16258.0,44.0934,44.1107,44.0589,44.0848,16258.0
2019-05-08 11:55:00,51.02,51.07,51.01,51.02,35905.0,44.0934,44.1367,44.0848,44.0934,35905.0
2019-05-08 12:00:00,51.02,51.03,50.93,50.94,48453.0,44.0934,44.1021,44.0157,44.0243,48453.0
2019-05-08 12:05:00,50.94,50.97,50.92,50.96,31831.0,44.0243,44.0502,44.007,44.0416,31831.0
2019-05-08 12:10:00,50.95,51.0,50.92,50.95,83947.0,44.0329,44.0762,44.007,44.0329,83947.0
2019-05-08 12:15:00,50.94,50.98,50.94,50.97,28919.0,44.0243,44.0589,44.0243,44.0502,28919.0
2019-05-08 12:20:00,50.96,51.02,50.96,51.01,37630.0,44.0416,44.0934,44.0416,44.0848,37630.0
2019-05-08 12:25:00,51.0,51.03,50.99,51.03,18329.0,44.0762,44.1021,44.0675,44.1021,18329.0
2019-05-08 12:30:00,51.03,51.05,51.02,51.04,12475.0,44.1021,44.1194,44.0934,44.1107,12475.0
2019-05-08 12:35:00,51.04,51.05,51.03,51.05,36159.0,44.1107,44.1194,44.1021,44.1194,36159.0
2019-05-08 12:40:00,51.04,51.08,51.04,51.07,13014.0,44.1107,44.1453,44.1107,44.1367,13014.0
2019-05-08 12:45:00,51.08,51.12,51.07,51.08,16449.0,44.1453,44.1799,44.1367,44.1453,16449.0
2019-05-08 12:50:00,51.08,51.13,51.08,51.12,13430.0,44.1453,44.1885,44.1453,44.1799,13430.0
2019-05-08 12:55:00,51.12,51.13,51.1,51.12,11592.0,44.1799,44.1885,44.1626,44.1799,11592.0
2019-05-08 13:00:00,51.13,51.14,51.09,51.14,17158.0,44.1885,44.1971,44.1539,44.1971,17158.0
2019-05-08 13:05:00,51.14,51.16,51.12,51.14,33908.0,44.1971,44.2144,44.1799,44.1971,33908.0
2019-05-08 13:10:00,51.13,51.14,51.06,51.1,34737.0,44.1885,44.1971,44.128,44.1626,34737.0
2019-05-08 13:15:00,51.1,51.11,51.07,51.08,41582.0,44.1626,44.1712,44.1367,44.1453,41582.0
2019-05-08 13:20:00,51.08,51.13,51.07,51.11,20546.0,44.1453,44.1885,44.1367,44.1712,20546.0
2019-05-08 13:25:00,51.12,51.12,51.09,51.1,9259.0,44.1799,44.1799,44.1539,44.1626,9259.0
2019-05-08 13:30:00,51.1,51.14,51.09,51.13,30122.0,44.1626,44.1971,44.1539,44.1885,30122.0
2019-05-08 13:35:00,51.14,51.14,51.1,51.11,27638.0,44.1971,44.1971,44.1626,44.1712,27638.0
2019-05-08 13:40:00,51.11,51.13,51.07,51.13,13469.0,44.1712,44.1885,44.1367,44.1885,13469.0
2019-05-08 13:45:00,51.13,51.14,51.1,51.11,50928.0,44.1885,44.1971,44.1626,44.1712,50928.0
2019-05-08 13:50:00,51.11,51.12,51.08,51.1,49407.0,44.1712,44.1799,44.1453,44.1626,49407.0
2019-05-08 13:55:00,51.1,51.11,51.08,51.11,19225.0,44.1626,44.1712,44.1453,44.1712,19225.0
2019-05-08 14:00:00,51.11,51.13,51.1,51.12,37642.0,44.1712,44.1885,44.1626,44.1799,37642.0
2019-05-08 14:05:00,51.12,51.16,51.11,51.14,32245.0,44.1799,44.2144,44.1712,44.1971,32245.0
2019-05-08 14:10:00,51.14,51.15,51.13,51.14,18582.0,44.1971,44.2058,44.1885,44.1971,18582.0
2019-05-08 14:15:00,51.14,51.17,51.13,51.16,15676.0,44.1971,44.2231,44.1885,44.2144,15676.0
2019-05-08 14:20:00,51.16,51.17,51.12,51.15,24010.0,44.2144,44.2231,44.1799,44.2058,24010.0
2019-05-08 14:25:00,51.14,51.15,51.08,51.08,110191.0,44.1971,44.2058,44.1453,44.1453,110191.0
2019-05-08 14:30:00,51.09,51.13,51.09,51.1,40174.0,44.1539,44.1885,44.1539,44.1626,40174.0
2019-05-08 14:35:00,51.1,51.11,51.08,51.1,17998.0,44.1626,44.1712,44.1453,44.1626,17998.0
2019-05-08 14:40:00,51.11,51.13,51.1,51.12,18339.0,44.1712,44.1885,44.1626,44.1799,18339.0
2019-05-08 14:45:00,51.13,51.13,51.06,51.08,24334.0,44.1885,44.1885,44.128,44.1453,24334.0
2019-05-08 14:50:00,51.07,51.09,51.06,51.09,36614.0,44.1367,44.1539,44.128,44.1539,36614.0
2019-05-08 14:55:00,51.08,51.11,51.08,51.11,22294.0,44.1453,44.1712,44.1453,44.1712,22294.0
2019-05-08 15:00:00,51.11,51.16,51.11,51.13,51840.0,44.1712,44.2144,44.1712,44.1885,51840.0
2019-05-08 15:05:00,51.13,51.18,51.11,51.16,47825.0,44.1885,44.2317,44.1712,44.2144,47825.0
2019-05-08 15:10:00,51.17,51.19,51.16,51.19,31325.0,44.2231,44.2404,44.2144,44.2404,31325.0
2019-05-08 15:15:00,51.18,51.21,51.16,51.2,40856.0,44.2317,44.2576,44.2144,44.249,40856.0
2019-05-08 15:20:00,51.19,51.24,51.19,51.22,44702.0,44.2404,44.2836,44.2404,44.2663,44702.0
2019-05-08 15:25:00,51.22,51.3,51.21,51.3,63273.0,44.2663,44.3354,44.2576,44.3354,63273.0
2019-05-08 15:30:00,51.3,51.32,51.25,51.26,76198.0,44.3354,44.3527,44.2922,44.3009,76198.0
2019-05-08 15:35:00,51.26,51.29,51.26,51.28,69198.0,44.3009,44.3268,44.3009,44.3181,69198.0
2019-05-08 15:40:00,51.27,51.28,51.22,51.23,122346.0,44.3095,44.3181,44.2663,44.2749,122346.0
2019-05-08 15:45:00,51.23,51.24,51.16,51.21,145895.0,44.2749,44.2836,44.2144,44.2576,145895.0
2019-05-08 15:50:00,51.2,51.2,51.07,51.08,250476.0,44.249,44.249,44.1367,44.1453,250476.0
2019-05-08 15:55:00,51.07,51.1,50.91,51.01,821821.0,44.1367,44.1626,43.9984,44.0848,821821.0
2019-05-09 09:30:00,50.89,51.11,50.86,51.09,184041.0,43.9811,44.1712,43.9552,44.1539,184041.0
2019-05-09 09:35:00,51.08,51.18,51.06,51.16,70426.0,44.1453,44.2317,44.128,44.2144,70426.0
2019-05-09 09:40:00,51.17,51.2,51.07,51.09,115888.0,44.2231,44.249,44.1367,44.1539,115888.0
2019-05-09 09:45:00,51.09,51.11,51.01,51.03,65313.0,44.1539,44.1712,44.0848,44.1021,65313.0
2019-05-09 09:50:00,51.02,51.08,51.0,51.02,62820.0,44.0934,44.1453,44.0762,44.0934,62820.0
2019-05-09 09:55:00,51.02,51.09,51.01,51.04,80440.0,44.0934,44.1539,44.0848,44.1107,80440.0
2019-05-09 10:00:00,51.04,51.04,50.96,50.97,123382.0,44.1107,44.1107,44.0416,44.0502,123382.0
2019-05-09 10:05:00,50.98,51.0,50.93,50.99,90199.0,44.0589,44.0762,44.0157,44.0675,90199.0
2019-05-09 10:10:00,50.99,51.03,50.98,51.01,51701.0,44.0675,44.1021,44.0589,44.0848,51701.0
2019-05-09 10:15:00,51.02,51.05,50.99,51.01,33806.0,44.0934,44.1194,44.0675,44.0848,33806.0
2019-05-09 10:20:00,51.02,51.03,50.99,51.01,48658.0,44.0934,44.1021,44.0675,44.0848,48658.0
2019-05-09 10:25:00,51.01,51.02,50.92,50.98,87116.0,44.0848,44.0934,44.007,44.0589,87116.0
2019-05-09 10:30:00,50.97,50.98,50.87,50.91,36331.0,44.0502,44.0589,43.9638,43.9984,36331.0
2019-05-09 10:35:00,50.92,50.93,50.87,50.88,45411.0,44.007,44.0157,43.9638,43.9724,45411.0
2019-05-09 10:40:00,50.89,51.0,50.88,50.98,46814.0,43.9811,44.0762,43.9724,44.0589,46814.0
2019-05-09 10:45:00,50.98,51.02,50.98,50.98,32984.0,44.0589,44.0934,44.0589,44.0589,32984.0
2019-05-09 10:50:00,50.99,51.01,50.97,51.01,88806.0,44.0675,44.0848,44.0502,44.0848,88806.0
2019-05-09 10:55:00,51.01,51.01,50.88,50.89,63480.0,44.0848,44.0848,43.9724,43.9811,63480.0
2019-05-09 11:00:00,50.88,50.92,50.84,50.87,45543.0,43.9724,44.007,43.9379,43.9638,45543.0
2019-05-09 11:05:00,50.87,50.89,50.83,50.86,67472.0,43.9638,43.9811,43.9292,43.9552,67472.0
2019-05-09 11:10:00,50.86,50.9,50.83,50.88,37821.0,43.9552,43.9897,43.9292,43.9724,37821.0
2019-05-09 11:15:00,50.89,50.93,50.87,50.89,47077.0,43.9811,44.0157,43.9638,43.9811,47077.0
2019-05-09 11:20:00,50.9,50.91,50.84,50.85,32017.0,43.9897,43.9984,43.9379,43.9465,32017.0
2019-05-09 11:25:00,50.86,50.92,50.84,50.91,42697.0,43.9552,44.007,43.9379,43.9984,42697.0
2019-05-09 11:30:00,50.91,50.96,50.91,50.92,20143.0,43.9984,44.0416,43.9984,44.007,20143.0
2019-05-09 11:35:00,50.91,50.92,50.85,50.86,45649.0,43.9984,44.007,43.9465,43.9552,45649.0
2019-05-09 11:40:00,50.87,50.91,50.84,50.91,31043.0,43.9638,43.9984,43.9379,43.9984,31043.0
2019-05-09 11:45:00,50.92,50.93,50.88,50.91,32582.0,44.007,44.0157,43.9724,43.9984,32582.0
2019-05-09 11:50:00,50.91,50.99,50.89,50.98,62072.0,43.9984,44.0675,43.9811,44.0589,62072.0
2019-05-09 11:55:00,50.98,51.0,50.95,50.97,41940.0,44.0589,44.0762,44.0329,44.0502,41940.0
2019-05-09 12:00:00,50.98,50.99,50.91,50.95,37004.0,44.0589,44.0675,43.9984,44.0329,37004.0
2019-05-09 12:05:00,50.94,50.95,50.87,50.94,32132.0,44.0243,44.0329,43.9638,44.0243,32132.0
2019-05-09 12:10:00,50.94,50.97,50.93,50.96,25279.0,44.0243,44.0502,44.0157,44.0416,25279.0
2019-05-09 12:15:00,50.95,50.97,50.92,50.95,21798.0,44.0329,44.0502,44.007,44.0329,21798.0
2019-05-09 12:20:00,50.95,50.98,50.94,50.95,27749.0,44.0329,44.0589,44.0243,44.0329,27749.0
2019-05-09 12:25:00,50.95,51.08,50.94,51.03,90272.0,44.0329,44.1453,44.0243,44.1021,90272.0
2019-05-09 12:30:00,51.04,51.13,51.03,51.11,54219.0,44.1107,44.1885,44.1021,44.1712,54219.0
2019-05-09 12:35:00,51.12,51.2,51.11,51.16,45287.0,44.1799,44.249,44.1712,44.2144,45287.0
2019-05-09 12:40:00,51.17,51.28,51.17,51.22,97194.0,44.2231,44.3181,44.2231,44.2663,97194.0
2019-05-09 12:45:00,51.21,51.24,51.16,51.23,56523.0,44.2576,44.2836,44.2144,44.2749,56523.0
2019-05-09 12:50:00,51.23,51.3,51.21,51.28,35748.0,44.2749,44.3354,44.2576,44.3181,35748.0
2019-05-09 12:55:00,51.28,51.33,51.26,51.3,34134.0,44.3181,44.3614,44.3009,44.3354,34134.0
2019-05-09 13:00:00,51.31,51.38,51.3,51.36,97137.0,44.3441,44.4046,44.3354,44.3873,97137.0
2019-05-09 13:05:00,51.36,51.38,51.31,51.33,25613.0,44.3873,44.4046,44.3441,44.3614,25613.0
2019-05-09 13:10:00,51.32,51.37,51.26,51.37,58286.0,44.3527,44.3959,44.3009,44.3959,58286.0
2019-05-09 13:15:00,51.37,51.39,51.31,51.33,42301.0,44.3959,44.4132,44.3441,44.3614,42301.0
2019-05-09 13:20:00,51.33,51.37,51.31,51.37,41980.0,44.3614,44.3959,44.3441,44.3959,41980.0
2019-05-09 13:25:00,51.37,51.39,51.34,51.35,49797.0,44.3959,44.4132,44.37,44.3786,49797.0
2019-05-09 13:30:00,51.35,51.39,51.33,51.39,49264.0,44.3786,44.4132,44.3614,44.4132,49264.0
2019-05-09 13:35:00,51.38,51.42,51.34,51.41,51174.0,44.4046,44.4391,44.37,44.4305,51174.0
2019-05-09 13:40:00,51.41,51.43,51.39,51.43,22705.0,44.4305,44.4478,44.4132,44.4478,22705.0
2019-05-09 13:45:00,51.43,51.54,51.43,51.53,65223.0,44.4478,44.5428,44.4478,44.5342,65223.0
2019-05-09 13:50:00,51.53,51.53,51.42,51.43,61491.0,44.5342,44.5342,44.4391,44.4478,61491.0
2019-05-09 13:55:00,51.44,51.47,51.42,51.45,44731.0,44.4564,44.4823,44.4391,44.4651,44731.0
2019-05-09 14:00:00,51.46,51.48,51.41,51.41,53392.0,44.4737,44.491,44.4305,44.4305,53392.0
2019-05-09 14:05:00,51.42,51.46,51.4,51.44,33766.0,44.4391,44.4737,44.4219,44.4564,33766.0
2019-05-09 14:10:00,51.43,51.45,51.39,51.44,39797.0,44.4478,44.4651,44.4132,44.4564,39797.0
2019-05-09 14:15:00,51.45,51.47,51.42,51.44,29078.0,44.4651,44.4823,44.4391,44.4564,29078.0
2019-05-09 14:20:00,51.44,51.48,51.41,51.42,28193.0,44.4564,44.491,44.4305,44.4391,28193.0
2019-05-09 14:25:00,51.42,51.42,51.39,51.41,30593.0,44.4391,44.4391,44.4132,44.4305,30593.0
2019-05-09 14:30:00,51.41,51.46,51.41,51.44,26304.0,44.4305,44.4737,44.4305,44.4564,26304.0
2019-05-09 14:35:00,51.44,51.48,51.43,51.44,23633.0,44.4564,44.491,44.4478,44.4564,23633.0
2019-05-09 14:40:00,51.45,51.5,51.44,51.46,23515.0,44.4651,44.5083,44.4564,44.4737,23515.0
2019-05-09 14:45:00,51.45,51.47,51.43,51.43,54784.0,44.4651,44.4823,44.4478,44.4478,54784.0
2019-05-09 14:50:00,51.44,51.48,51.43,51.46,41144.0,44.4564,44.491,44.4478,44.4737,41144.0
2019-05-09 14:55:00,51.45,51.46,51.38,51.4,38465.0,44.4651,44.4737,44.4046,44.4219,38465.0
2019-05-09 15:00:00,51.39,51.42,51.35,51.37,85830.0,44.4132,44.4391,44.3786,44.3959,85830.0
2019-05-09 15:05:00,51.37,51.38,51.28,51.31,142295.0,44.3959,44.4046,44.3181,44.3441,142295.0
2019-05-09 15:10:00,51.3,51.35,51.3,51.3,28448.0,44.3354,44.3786,44.3354,44.3354,28448.0
2019-05-09 15:15:00,51.31,51.34,51.3,51.34,30865.0,44.3441,44.37,44.3354,44.37,30865.0
2019-05-09 15:20:00,51.34,51.36,51.31,51.33,28285.0,44.37,44.3873,44.3441,44.3614,28285.0
2019-05-09 15:25:00,51.33,51.38,51.32,51.37,41117.0,44.3614,44.4046,44.3527,44.3959,41117.0
2019-05-09 15:30:00,51.37,51.44,51.36,51.41,54125.0,44.3959,44.4564,44.3873,44.4305,54125.0
2019-05-09 15:35:00,51.41,51.42,51.37,51.4,62970.0,44.4305,44.4391,44.3959,44.4219,62970.0
2019-05-09 15:40:00,51.4,51.41,51.35,51.36,61916.0,44.4219,44.4305,44.3786,44.3873,61916.0
2019-05-09 15:45:00,51.36,51.43,51.34,51.35,127274.0,44.3873,44.4478,44.37,44.3786,127274.0
2019-05-09 15:50:00,51.34,51.43,51.33,51.42,299384.0,44.37,44.4478,44.3614,44.4391,299384.0
2019-05-09 15:55:00,51.43,51.43,51.34,51.35,414195.0,44.4478,44.4478,44.37,44.3786,414195.0
2019-05-10 09:30:00,51.01,51.27,50.89,51.22,222100.0,44.0848,44.3095,43.9811,44.2663,222100.0
2019-05-10 09:35:00,51.22,51.28,51.18,51.23,54352.0,44.2663,44.3181,44.2317,44.2749,54352.0
2019-05-10 09:40:00,51.23,51.31,51.19,51.24,75317.0,44.2749,44.3441,44.2404,44.2836,75317.0
2019-05-10 09:45:00,51.23,51.24,51.14,51.16,87052.0,44.2749,44.2836,44.1971,44.2144,87052.0
2019-05-10 09:50:00,51.17,51.2,51.14,51.16,62752.0,44.2231,44.249,44.1971,44.2144,62752.0
2019-05-10 09:55:00,51.16,51.17,51.12,51.14,66952.0,44.2144,44.2231,44.1799,44.1971,66952.0
2019-05-10 10:00:00,51.13,51.14,51.05,51.05,105206.0,44.1885,44.1971,44.1194,44.1194,105206.0
2019-05-10 10:05:00,51.05,51.1,51.03,51.09,53625.0,44.1194,44.1626,44.1021,44.1539,53625.0
2019-05-10 10:10:00,51.1,51.1,51.02,51.03,128171.0,44.1626,44.1626,44.0934,44.1021,128171.0
2019-05-10 10:15:00,51.03,51.07,50.96,51.07,37360.0,44.1021,44.1367,44.0416,44.1367,37360.0
2019-05-10 10:20:00,51.07,51.07,50.98,50.98,36053.0,44.1367,44.1367,44.0589,44.0589,36053.0
2019-05-10 10:25:00,50.98,51.02,50.98,51.02,19481.0,44.0589,44.0934,44.0589,44.0934,19481.0
2019-05-10 10:30:00,51.01,51.03,50.99,51.01,34910.0,44.0848,44.1021,44.0675,44.0848,34910.0
2019-05-10 10:35:00,51.0,51.01,50.89,50.95,42562.0,44.0762,44.0848,43.9811,44.0329,42562.0
2019-05-10 10:40:00,50.94,50.94,50.79,50.88,81744.0,44.0243,44.0243,43.8947,43.9724,81744.0
2019-05-10 10:45:00,50.89,50.92,50.86,50.87,79005.0,43.9811,44.007,43.9552,43.9638,79005.0
2019-05-10 10:50:00,50.88,50.89,50.82,50.87,52847.0,43.9724,43.9811,43.9206,43.9638,52847.0
2019-05-10 10:55:00,50.87,50.91,50.85,50.91,61466.0,43.9638,43.9984,43.9465,43.9984,61466.0
2019-05-10 11:00:00,50.91,50.91,50.84,50.89,61895.0,43.9984,43.9984,43.9379,43.9811,61895.0
2019-05-10 11:05:00,50.9,50.95,50.89,50.95,43643.0,43.9897,44.0329,43.9811,44.0329,43643.0
2019-05-10 11:10:00,50.96,51.02,50.91,50.92,38525.0,44.0416,44.0934,43.9984,44.007,38525.0
2019-05-10 11:15:00,50.93,50.96,50.91,50.96,48085.0,44.0157,44.0416,43.9984,44.0416,48085.0
2019-05-10 11:20:00,50.97,50.97,50.93,50.95,50893.0,44.0502,44.0502,44.0157,44.0329,50893.0
2019-05-10 11:25:00,50.96,50.96,50.84,50.85,41592.0,44.0416,44.0416,43.9379,43.9465,41592.0
2019-05-10 11:30:00,50.85,50.86,50.77,50.79,69489.0,43.9465,43.9552,43.8774,43.8947,69489.0
2019-05-10 11:35:00,50.79,50.9,50.77,50.88,39924.0,43.8947,43.9897,43.8774,43.9724,39924.0
2019-05-10 11:40:00,50.88,50.88,50.77,50.82,37620.0,43.9724,43.9724,43.8774,43.9206,37620.0
2019-05-10 11:45:00,50.82,50.84,50.77,50.82,51331.0,43.9206,43.9379,43.8774,43.9206,51331.0
2019-05-10 11:50:00,50.81,50.93,50.8,50.93,84825.0,43.912,44.0157,43.9033,44.0157,84825.0
2019-05-10 11:55:00,50.93,50.99,50.87,50.98,127599.0,44.0157,44.0675,43.9638,44.0589,127599.0
2019-05-10 12:00:00,50.98,51.07,50.98,51.06,57633.0,44.0589,44.1367,44.0589,44.128,57633.0
2019-05-10 12:05:00,51.07,51.07,50.91,50.94,52649.0,44.1367,44.1367,43.9984,44.0243,52649.0
2019-05-10 12:10:00,50.94,51.02,50.93,51.0,45046.0,44.0243,44.0934,44.0157,44.0762,45046.0
2019-05-10 12:15:00,51.0,51.1,50.98,51.08,67152.0,44.0762,44.1626,44.0589,44.1453,67152.0
2019-05-10 12:20:00,51.08,51.1,51.05,51.09,25968.0,44.1453,44.1626,44.1194,44.1539,25968.0
2019-05-10 12:25:00,51.09,51.17,51.09,51.13,28422.0,44.1539,44.2231,44.1539,44.1885,28422.0
2019-05-10 12:30:00,51.13,51.22,51.12,51.19,41361.0,44.1885,44.2663,44.1799,44.2404,41361.0
2019-05-10 12:35:00,51.19,51.2,51.14,51.15,22797.0,44.2404,44.249,44.1971,44.2058,22797.0
2019-05-10 12:40:00,51.15,51.21,51.14,51.2,17774.0,44.2058,44.2576,44.1971,44.249,17774.0
2019-05-10 12:45:00,51.21,51.21,51.15,51.17,64208.0,44.2576,44.2576,44.2058,44.2231,64208.0
2019-05-10 12:50:00,51.17,51.26,51.17,51.24,42356.0,44.2231,44.3009,44.2231,44.2836,42356.0
2019-05-10 12:55:00,51.24,51.26,51.21,51.21,20709.0,44.2836,44.3009,44.2576,44.2576,20709.0
2019-05-10 13:00:00,51.2,51.31,51.19,51.28,81703.0,44.249,44.3441,44.2404,44.3181,81703.0
2019-05-10 13:05:00,51.28,51.28,51.24,51.27,16216.0,44.3181,44.3181,44.2836,44.3095,16216.0
2019-05-10 13:10:00,51.27,51.32,51.24,51.3,33693.0,44.3095,44.3527,44.2836,44.3354,33693.0
2019-05-10 13:15:00,51.29,51.34,51.24,51.34,66527.0,44.3268,44.37,44.2836,44.37,66527.0
2019-05-10 13:20:00,51.35,51.4,51.35,51.35,63725.0,44.3786,44.4219,44.3786,44.3786,63725.0
2019-05-10 13:25:00,51.35,51.41,51.35,51.35,25917.0,44.3786,44.4305,44.3786,44.3786,25917.0
2019-05-10 13:30:00,51.36,51.37,51.31,51.34,28782.0,44.3873,44.3959,44.3441,44.37,28782.0
2019-05-10 13:35:00,51.34,51.36,51.3,51.32,18458.0,44.37,44.3873,44.3354,44.3527,18458.0
2019-05-10 13:40:00,51.31,51.36,51.31,51.32,27102.0,44.3441,44.3873,44.3441,44.3527,27102.0
2019-05-10 13:45:00,51.31,51.41,51.3,51.4,47061.0,44.3441,44.4305,44.3354,44.4219,47061.0
2019-05-10 13:50:00,51.41,51.44,51.37,51.38,26121.0,44.4305,44.4564,44.3959,44.4046,26121.0
2019-05-10 13:55:00,51.37,51.41,51.34,51.39,31569.0,44.3959,44.4305,44.37,44.4132,31569.0
2019-05-10 14:00:00,51.39,51.46,51.37,51.46,19575.0,44.4132,44.4737,44.3959,44.4737,19575.0
2019-05-10 14:05:00,51.47,51.49,51.44,51.47,28278.0,44.4823,44.4996,44.4564,44.4823,28278.0
2019-05-10 14:10:00,51.47,51.48,51.45,51.46,32036.0,44.4823,44.491,44.4651,44.4737,32036.0
2019-05-10 14:15:00,51.47,51.47,51.42,51.44,29875.0,44.4823,44.4823,44.4391,44.4564,29875.0
2019-05-10 14:20:00,51.44,51.49,51.44,51.47,54647.0,44.4564,44.4996,44.4564,44.4823,54647.0
2019-05-10 14:25:00,51.47,51.5,51.45,51.5,24925.0,44.4823,44.5083,44.4651,44.5083,24925.0
2019-05-10 14:30:00,51.5,51.51,51.45,51.5,49111.0,44.5083,44.5169,44.4651,44.5083,49111.0
2019-05-10 14:35:00,51.49,51.54,51.49,51.54,31018.0,44.4996,44.5428,44.4996,44.5428,31018.0
2019-05-10 14:40:00,51.54,51.57,51.53,51.54,33264.0,44.5428,44.5688,44.5342,44.5428,33264.0
2019-05-10 14:45:00,51.54,51.58,51.53,51.57,16070.0,44.5428,44.5774,44.5342,44.5688,16070.0
2019-05-10 14:50:00,51.57,51.63,51.57,51.6,28787.0,44.5688,44.6206,44.5688,44.5947,28787.0
2019-05-10 14:55:00,51.6,51.6,51.55,51.59,21512.0,44.5947,44.5947,44.5515,44.5861,21512.0
2019-05-10 15:00:00,51.59,51.68,51.58,51.67,45054.0,44.5861,44.6638,44.5774,44.6552,45054.0
2019-05-10 15:05:00,51.68,51.7,51.65,51.7,36321.0,44.6638,44.6811,44.6379,44.6811,36321.0
2019-05-10 15:10:00,51.7,51.71,51.65,51.71,34971.0,44.6811,44.6898,44.6379,44.6898,34971.0
2019-05-10 15:15:00,51.72,51.8,51.69,51.78,67325.0,44.6984,44.7675,44.6725,44.7503,67325.0
2019-05-10 15:20:00,51.78,51.81,51.74,51.78,44855.0,44.7503,44.7762,44.7157,44.7503,44855.0
2019-05-10 15:25:00,51.78,51.88,51.77,51.84,107183.0,44.7503,44.8367,44.7416,44.8021,107183.0
2019-05-10 15:30:00,51.85,51.86,51.7,51.73,65102.0,44.8108,44.8194,44.6811,44.707,65102.0
2019-05-10 15:35:00,51.72,51.77,51.68,51.74,64770.0,44.6984,44.7416,44.6638,44.7157,64770.0
2019-05-10 15:40:00,51.74,51.74,51.68,51.71,59864.0,44.7157,44.7157,44.6638,44.6898,59864.0
2019-05-10 15:45:00,51.71,51.77,51.68,51.7,78472.0,44.6898,44.7416,44.6638,44.6811,78472.0
2019-05-10 15:50:00,51.7,51.79,51.69,51.79,197747.0,44.6811,44.7589,44.6725,44.7589,197747.0
2019-05-10 15:55:00,51.78,51.91,51.72,51.9,523789.0,44.7503,44.8626,44.6984,44.854,523789.0
2019-05-13 09:30:00,51.3,51.66,51.3,51.62,200592.0,44.3354,44.6466,44.3354,44.612,200592.0
2019-05-13 09:35:00,51.63,51.64,51.47,51.52,71654.0,44.6206,44.6293,44.4823,44.5256,71654.0
2019-05-13 09:40:00,51.53,51.61,51.47,51.47,48205.0,44.5342,44.6033,44.4823,44.4823,48205.0
2019-05-13 09:45:00,51.47,51.56,51.44,51.54,44812.0,44.4823,44.5601,44.4564,44.5428,44812.0
2019-05-13 09:50:00,51.54,51.55,51.38,51.39,74299.0,44.5428,44.5515,44.4046,44.4132,74299.0
2019-05-13 09:55:00,51.39,51.39,51.28,51.3,46760.0,44.4132,44.4132,44.3181,44.3354,46760.0
2019-05-13 10:00:00,51.29,51.31,51.15,51.18,100825.0,44.3268,44.3441,44.2058,44.2317,100825.0
2019-05-13 10:05:00,51.18,51.24,51.13,51.19,92912.0,44.2317,44.2836,44.1885,44.2404,92912.0
2019-05-13 10:10:00,51.19,51.23,51.13,51.23,89172.0,44.2404,44.2749,44.1885,44.2749,89172.0
2019-05-13 10:15:00,51.22,51.26,51.19,51.2,47344.0,44.2663,44.3009,44.2404,44.249,47344.0
2019-05-13 10:20:00,51.2,51.2,51.13,51.17,40309.0,44.249,44.249,44.1885,44.2231,40309.0
2019-05-13 10:25:00,51.16,51.21,51.11,51.21,37789.0,44.2144,44.2576,44.1712,44.2576,37789.0
2019-05-13 10:30:00,51.2,51.25,51.16,51.21,50627.0,44.249,44.2922,44.2144,44.2576,50627.0
2019-05-13 10:35:00,51.22,51.3,51.22,51.3,50493.0,44.2663,44.3354,44.2663,44.3354,50493.0
2019-05-13 10:40:00,51.31,51.37,51.3,51.35,37590.0,44.3441,44.3959,44.3354,44.3786,37590.0
2019-05-13 10:45:00,51.34,51.38,51.32,51.32,34322.0,44.37,44.4046,44.3527,44.3527,34322.0
2019-05-13 10:50:00,51.32,51.36,51.29,51.32,31781.0,44.3527,44.3873,44.3268,44.3527,31781.0
2019-05-13 10:55:00,51.32,51.33,51.29,51.33,29339.0,44.3527,44.3614,44.3268,44.3614,29339.0
2019-05-13 11:00:00,51.33,51.38,51.27,51.3,29774.0,44.3614,44.4046,44.3095,44.3354,29774.0
2019-05-13 11:05:00,51.29,51.38,51.29,51.34,24679.0,44.3268,44.4046,44.3268,44.37,24679.0
2019-05-13 11:10:00,51.34,51.42,51.33,51.39,37974.0,44.37,44.4391,44.3614,44.4132,37974.0
2019-05-13 11:15:00,51.39,51.39,51.26,51.27,61057.0,44.4132,44.4132,44.3009,44.3095,61057.0
2019-05-13 11:20:00,51.27,51.37,51.26,51.33,29242.0,44.3095,44.3959,44.3009,44.3614,29242.0
2019-05-13 11:25:00,51.33,51.34,51.29,51.3,24621.0,44.3614,44.37,44.3268,44.3354,24621.0
2019-05-13 11:30:00,51.3,51.36,51.3,51.33,29107.0,44.3354,44.3873,44.3354,44.3614,29107.0
2019-05-13 11:35:00,51.33,51.34,51.29,51.32,27556.0,44.3614,44.37,44.3268,44.3527,27556.0
2019-05-13 11:40:00,51.31,51.35,51.29,51.32,31732.0,44.3441,44.3786,44.3268,44.3527,31732.0
2019-05-13 11:45:00,51.33,51.36,51.32,51.35,26900.0,44.3614,44.3873,44.3527,44.3786,26900.0
2019-05-13 11:50:00,51.35,51.36,51.31,51.34,29108.0,44.3786,44.3873,44.3441,44.37,29108.0
2019-05-13 11:55:00,51.33,51.41,51.33,51.37,116447.0,44.3614,44.4305,44.3614,44.3959,116447.0
2019-05-13 12:00:00,51.37,51.38,51.34,51.36,28973.0,44.3959,44.4046,44.37,44.3873,28973.0
2019-05-13 12:05:00,51.37,51.41,51.32,51.35,28753.0,44.3959,44.4305,44.3527,44.3786,28753.0
2019-05-13 12:10:00,51.37,51.39,51.35,51.36,21816.0,44.3959,44.4132,44.3786,44.3873,21816.0
2019-05-13 12:15:00,51.36,51.37,51.3,51.37,18455.0,44.3873,44.3959,44.3354,44.3959,18455.0
2019-05-13 12:20:00,51.36,51.38,51.34,51.35,16835.0,44.3873,44.4046,44.37,44.3786,16835.0
2019-05-13 12:25:00,51.35,51.35,51.3,51.33,26895.0,44.3786,44.3786,44.3354,44.3614,26895.0
2019-05-13 12:30:00,51.34,51.34,51.28,51.29,24000.0,44.37,44.37,44.3181,44.3268,24000.0
2019-05-13 12:35:00,51.29,51.38,51.29,51.35,37116.0,44.3268,44.4046,44.3268,44.3786,37116.0
2019-05-13 12:40:00,51.35,51.38,51.34,51.36,20445.0,44.3786,44.4046,44.37,44.3873,20445.0
2019-05-13 12:45:00,51.36,51.45,51.36,51.45,24933.0,44.3873,44.4651,44.3873,44.4651,24933.0
2019-05-13 12:50:00,51.45,51.45,51.38,51.39,35758.0,44.4651,44.4651,44.4046,44.4132,35758.0
2019-05-13 12:55:00,51.38,51.38,51.27,51.27,33087.0,44.4046,44.4046,44.3095,44.3095,33087.0
2019-05-13 13:00:00,51.27,51.27,51.22,51.25,26511.0,44.3095,44.3095,44.2663,44.2922,26511.0
2019-05-13 13:05:00,51.25,51.3,51.25,51.28,33745.0,44.2922,44.3354,44.2922,44.3181,33745.0
2019-05-13 13:10:00,51.28,51.28,51.25,51.28,13435.0,44.3181,44.3181,44.2922,44.3181,13435.0
2019-05-13 13:15:00,51.28,51.3,51.19,51.2,31165.0,44.3181,44.3354,44.2404,44.249,31165.0
2019-05-13 13:20:00,51.21,51.22,51.17,51.19,18766.0,44.2576,44.2663,44.2231,44.2404,18766.0
2019-05-13 13:25:00,51.19,51.23,51.18,51.18,16584.0,44.2404,44.2749,44.2317,44.2317,16584.0
2019-05-13 13:30:00,51.18,51.24,51.17,51.21,19695.0,44.2317,44.2836,44.2231,44.2576,19695.0
2019-05-13 13:35:00,51.21,51.31,51.18,51.27,28829.0,44.2576,44.3441,44.2317,44.3095,28829.0
2019-05-13 13:40:00,51.27,51.31,51.23,51.23,29745.0,44.3095,44.3441,44.2749,44.2749,29745.0
2019-05-13 13:45:00,51.23,51.32,51.22,51.28,52858.0,44.2749,44.3527,44.2663,44.3181,52858.0
2019-05-13 13:50:00,51.28,51.32,51.26,51.32,22514.0,44.3181,44.3527,44.3009,44.3527,22514.0
2019-05-13 13:55:00,51.32,51.34,51.31,51.33,93545.0,44.3527,44.37,44.3441,44.3614,93545.0
2019-05-13 14:00:00,51.33,51.37,51.32,51.36,76713.0,44.3614,44.3959,44.3527,44.3873,76713.0
2019-05-13 14:05:00,51.36,51.43,51.35,51.38,31860.0,44.3873,44.4478,44.3786,44.4046,31860.0
2019-05-13 14:10:00,51.39,51.39,51.25,51.26,36146.0,44.4132,44.4132,44.2922,44.3009,36146.0
2019-05-13 14:15:00,51.26,51.3,51.23,51.23,68130.0,44.3009,44.3354,44.2749,44.2749,68130.0
2019-05-13 14:20:00,51.22,51.29,51.21,51.29,82345.0,44.2663,44.3268,44.2576,44.3268,82345.0
2019-05-13 14:25:00,51.29,51.42,51.29,51.32,81680.0,44.3268,44.4391,44.3268,44.3527,81680.0
2019-05-13 14:30:00,51.33,51.37,51.3,51.32,30717.0,44.3614,44.3959,44.3354,44.3527,30717.0
2019-05-13 14:35:00,51.32,51.34,51.29,51.33,23494.0,44.3527,44.37,44.3268,44.3614,23494.0
2019-05-13 14:40:00,51.32,51.33,51.21,51.24,35876.0,44.3527,44.3614,44.2576,44.2836,35876.0
2019-05-13 14:45:00,51.24,51.34,51.23,51.3,45351.0,44.2836,44.37,44.2749,44.3354,45351.0
2019-05-13 14:50:00,51.3,51.41,51.3,51.38,30675.0,44.3354,44.4305,44.3354,44.4046,30675.0
2019-05-13 14:55:00,51.38,51.41,51.34,51.35,27631.0,44.4046,44.4305,44.37,44.3786,27631.0
2019-05-13 15:00:00,51.34,51.42,51.32,51.32,50959.0,44.37,44.4391,44.3527,44.3527,50959.0
2019-05-13 15:05:00,51.33,51.39,51.29,51.32,53696.0,44.3614,44.4132,44.3268,44.3527,53696.0
2019-05-13 15:10:00,51.33,51.37,51.3,51.3,32849.0,44.3614,44.3959,44.3354,44.3354,32849.0
2019-05-13 15:15:00,51.3,51.36,51.29,51.3,35606.0,44.3354,44.3873,44.3268,44.3354,35606.0
2019-05-13 15:20:00,51.3,51.34,51.28,51.28,51695.0,44.3354,44.37,44.3181,44.3181,51695.0
2019-05-13 15:25:00,51.27,51.28,51.2,51.22,107596.0,44.3095,44.3181,44.249,44.2663,107596.0
2019-05-13 15:30:00,51.22,51.23,51.16,51.2,55122.0,44.2663,44.2749,44.2144,44.249,55122.0
2019-05-13 15:35:00,51.19,51.21,51.11,51.13,68384.0,44.2404,44.2576,44.1712,44.1885,68384.0
2019-05-13 15:40:00,51.14,51.19,51.11,51.12,89601.0,44.1971,44.2404,44.1712,44.1799,89601.0
2019-05-13 15:45:00,51.12,51.2,51.12,51.19,134678.0,44.1799,44.249,44.1799,44.2404,134678.0
2019-05-13 15:50:00,51.2,51.22,51.13,51.22,158920.0,44.249,44.2663,44.1885,44.2663,158920.0
2019-05-13 15:55:00,51.21,51.26,51.16,51.19,383757.0,44.2576,44.3009,44.2144,44.2404,383757.0
2019-05-14 09:30:00,51.28,51.45,51.2,51.39,190161.0,44.3181,44.4651,44.249,44.4132,190161.0
2019-05-14 09:35:00,51.4,51.44,51.34,51.38,65020.0,44.4219,44.4564,44.37,44.4046,65020.0
2019-05-14 09:40:00,51.39,51.48,51.39,51.47,41460.0,44.4132,44.491,44.4132,44.4823,41460.0
2019-05-14 09:45:00,51.47,51.5,51.43,51.45,41623.0,44.4823,44.5083,44.4478,44.4651,41623.0
2019-05-14 09:50:00,51.45,51.53,51.43,51.49,41435.0,44.4651,44.5342,44.4478,44.4996,41435.0
2019-05-14 09:55:00,51.48,51.51,51.45,51.46,56141.0,44.491,44.5169,44.4651,44.4737,56141.0
2019-05-14 10:00:00,51.46,51.49,51.43,51.46,42754.0,44.4737,44.4996,44.4478,44.4737,42754.0
2019-05-14 10:05:00,51.45,51.49,51.4,51.47,39772.0,44.4651,44.4996,44.4219,44.4823,39772.0
2019-05-14 10:10:00,51.47,51.56,51.44,51.52,46578.0,44.4823,44.5601,44.4564,44.5256,46578.0
2019-05-14 10:15:00,51.52,51.54,51.47,51.51,42304.0,44.5256,44.5428,44.4823,44.5169,42304.0
2019-05-14 10:20:00,51.51,51.55,51.47,51.54,24424.0,44.5169,44.5515,44.4823,44.5428,24424.0
2019-05-14 10:25:00,51.54,51.56,51.51,51.53,21825.0,44.5428,44.5601,44.5169,44.5342,21825.0
2019-05-14 10:30:00,51.53,51.58,51.5,51.52,65007.0,44.5342,44.5774,44.5083,44.5256,65007.0
2019-05-14 10:35:00,51.52,51.58,51.52,51.57,41951.0,44.5256,44.5774,44.5256,44.5688,41951.0
2019-05-14 10:40:00,51.57,51.62,51.55,51.58,32413.0,44.5688,44.612,44.5515,44.5774,32413.0
2019-05-14 10:45:00,51.58,51.59,51.52,51.53,34292.0,44.5774,44.5861,44.5256,44.5342,34292.0
2019-05-14 10:50:00,51.53,51.53,51.47,51.51,40714.0,44.5342,44.5342,44.4823,44.5169,40714.0
2019-05-14 10:55:00,51.51,51.57,51.51,51.54,36093.0,44.5169,44.5688,44.5169,44.5428,36093.0
2019-05-14 11:00:00,51.55,51.57,51.51,51.54,20726.0,44.5515,44.5688,44.5169,44.5428,20726.0
2019-05-14 11:05:00,51.53,51.56,51.5,51.51,41280.0,44.5342,44.5601,44.5083,44.5169,41280.0
2019-05-14 11:10:00,51.5,51.57,51.49,51.57,26448.0,44.5083,44.5688,44.4996,44.5688,26448.0
2019-05-14 11:15:00,51.57,51.57,51.5,51.51,45716.0,44.5688,44.5688,44.5083,44.5169,45716.0
2019-05-14 11:20:00,51.51,51.64,51.5,51.64,86184.0,44.5169,44.6293,44.5083,44.6293,86184.0
2019-05-14 11:25:00,51.62,51.64,51.59,51.61,47505.0,44.612,44.6293,44.5861,44.6033,47505.0
2019-05-14 11:30:00,51.6,51.65,51.59,51.64,56681.0,44.5947,44.6379,44.5861,44.6293,56681.0
2019-05-14 11:35:00,51.64,51.69,51.63,51.67,32961.0,44.6293,44.6725,44.6206,44.6552,32961.0
2019-05-14 11:40:00,51.67,51.7,51.65,51.66,34478.0,44.6552,44.6811,44.6379,44.6466,34478.0
2019-05-14 11:45:00,51.66,51.71,51.66,51.7,27637.0,44.6466,44.6898,44.6466,44.6811,27637.0
2019-05-14 11:50:00,51.71,51.76,51.7,51.71,28927.0,44.6898,44.733,44.6811,44.6898,28927.0
2019-05-14 11:55:00,51.72,51.74,51.69,51.72,30988.0,44.6984,44.7157,44.6725,44.6984,30988.0
2019-05-14 12:00:00,51.73,51.74,51.7,51.71,22975.0,44.707,44.7157,44.6811,44.6898,22975.0
2019-05-14 12:05:00,51.71,51.72,51.68,51.71,59450.0,44.6898,44.6984,44.6638,44.6898,59450.0
2019-05-14 12:10:00,51.72,51.78,51.72,51.72,70764.0,44.6984,44.7503,44.6984,44.6984,70764.0
2019-05-14 12:15:00,51.72,51.74,51.7,51.74,26357.0,44.6984,44.7157,44.6811,44.7157,26357.0
2019-05-14 12:20:00,51.75,51.77,51.72,51.72,23933.0,44.7243,44.7416,44.6984,44.6984,23933.0
2019-05-14 12:25:00,51.72,51.75,51.72,51.75,27569.0,44.6984,44.7243,44.6984,44.7243,27569.0
2019-05-14 12:30:00,51.75,51.78,51.72,51.78,33807.0,44.7243,44.7503,44.6984,44.7503,33807.0
2019-05-14 12:35:00,51.78,51.83,51.76,51.81,65885.0,44.7503,44.7935,44.733,44.7762,65885.0
2019-05-14 12:40:00,51.8,51.82,51.8,51.82,24916.0,44.7675,44.7848,44.7675,44.7848,24916.0
2019-05-14 12:45:00,51.82,51.84,51.78,51.78,68589.0,44.7848,44.8021,44.7503,44.7503,68589.0
2019-05-14 12:50:00,51.78,51.79,51.77,51.79,17787.0,44.7503,44.7589,44.7416,44.7589,17787.0
2019-05-14 12:55:00,51.79,51.8,51.78,51.78,23888.0,44.7589,44.7675,44.7503,44.7503,23888.0
2019-05-14 13:00:00,51.79,51.83,51.78,51.81,22893.0,44.7589,44.7935,44.7503,44.7762,22893.0
2019-05-14 13:05:00,51.82,51.85,51.81,51.84,12637.0,44.7848,44.8108,44.7762,44.8021,12637.0
2019-05-14 13:10:00,51.84,51.9,51.84,51.88,41297.0,44.8021,44.854,44.8021,44.8367,41297.0
2019-05-14 13:15:00,51.88,51.88,51.83,51.86,22263.0,44.8367,44.8367,44.7935,44.8194,22263.0
2019-05-14 13:20:00,51.86,51.91,51.84,51.9,45461.0,44.8194,44.8626,44.8021,44.854,45461.0
2019-05-14 13:25:00,51.89,51.92,51.88,51.9,32388.0,44.8453,44.8713,44.8367,44.854,32388.0
2019-05-14 13:30:00,51.9,51.93,51.89,51.93,13327.0,44.854,44.8799,44.8453,44.8799,13327.0
2019-05-14 13:35:00,51.93,51.97,51.93,51.95,41251.0,44.8799,44.9145,44.8799,44.8972,41251.0
2019-05-14 13:40:00,51.95,51.96,51.91,51.93,43008.0,44.8972,44.9058,44.8626,44.8799,43008.0
2019-05-14 13:45:00,51.93,51.97,51.91,51.97,25183.0,44.8799,44.9145,44.8626,44.9145,25183.0
2019-05-14 13:50:00,51.97,51.98,51.93,51.95,34603.0,44.9145,44.9231,44.8799,44.8972,34603.0
2019-05-14 13:55:00,51.95,51.96,51.91,51.91,31901.0,44.8972,44.9058,44.8626,44.8626,31901.0
2019-05-14 14:00:00,51.91,51.94,51.91,51.93,86638.0,44.8626,44.8885,44.8626,44.8799,86638.0
2019-05-14 14:05:00,51.93,51.95,51.92,51.93,33898.0,44.8799,44.8972,44.8713,44.8799,33898.0
2019-05-14 14:10:00,51.94,51.94,51.89,51.91,60794.0,44.8885,44.8885,44.8453,44.8626,60794.0
2019-05-14 14:15:00,51.91,51.95,51.91,51.95,28931.0,44.8626,44.8972,44.8626,44.8972,28931.0
2019-05-14 14:20:00,51.94,52.0,51.94,52.0,37234.0,44.8885,44.9404,44.8885,44.9404,37234.0
2019-05-14 14:25:00,52.0,52.03,51.94,51.95,183829.0,44.9404,44.9663,44.8885,44.8972,183829.0
2019-05-14 14:30:00,51.95,51.95,51.91,51.95,56093.0,44.8972,44.8972,44.8626,44.8972,56093.0
2019-05-14 14:35:00,51.95,51.97,51.93,51.95,43436.0,44.8972,44.9145,44.8799,44.8972,43436.0
2019-05-14 14:40:00,51.95,51.99,51.94,51.97,51175.0,44.8972,44.9318,44.8885,44.9145,51175.0
2019-05-14 14:45:00,51.97,51.98,51.84,51.85,40753.0,44.9145,44.9231,44.8021,44.8108,40753.0
2019-05-14 14:50:00,51.84,51.85,51.79,51.8,41064.0,44.8021,44.8108,44.7589,44.7675,41064.0
2019-05-14 14:55:00,51.8,51.84,51.8,51.83,25957.0,44.7675,44.8021,44.7675,44.7935,25957.0
2019-05-14 15:00:00,51.83,51.89,51.81,51.87,31791.0,44.7935,44.8453,44.7762,44.828,31791.0
2019-05-14 15:05:00,51.87,51.91,51.86,51.91,35885.0,44.828,44.8626,44.8194,44.8626,35885.0
2019-05-14 15:10:00,51.91,51.91,51.86,51.87,37096.0,44.8626,44.8626,44.8194,44.828,37096.0
2019-05-14 15:15:00,51.88,51.91,51.86,51.91,76890.0,44.8367,44.8626,44.8194,44.8626,76890.0
2019-05-14 15:20:00,51.91,51.92,51.85,51.89,38267.0,44.8626,44.8713,44.8108,44.8453,38267.0
2019-05-14 15:25:00,51.88,51.91,51.85,51.85,51049.0,44.8367,44.8626,44.8108,44.8108,51049.0
2019-05-14 15:30:00,51.86,51.86,51.71,51.73,78523.0,44.8194,44.8194,44.6898,44.707,78523.0
2019-05-14 15:35:00,51.74,51.8,51.72,51.77,81830.0,44.7157,44.7675,44.6984,44.7416,81830.0
2019-05-14 15:40:00,51.78,51.84,51.77,51.78,106994.0,44.7503,44.8021,44.7416,44.7503,106994.0
2019-05-14 15:45:00,51.78,51.79,51.7,51.76,180786.0,44.7503,44.7589,44.6811,44.733,180786.0
2019-05-14 15:50:00,51.76,51.77,51.68,51.74,120883.0,44.733,44.7416,44.6638,44.7157,120883.0
2019-05-14 15:55:00,51.74,51.78,51.6,51.62,323728.0,44.7157,44.7503,44.5947,44.612,323728.0
2019-05-15 09:30:00,51.52,51.52,51.32,51.4,103408.0,44.5256,44.5256,44.3527,44.4219,103408.0
2019-05-15 09:35:00,51.41,51.62,51.41,51.59,38364.0,44.4305,44.612,44.4305,44.5861,38364.0
2019-05-15 09:40:00,51.58,51.63,51.56,51.59,20301.0,44.5774,44.6206,44.5601,44.5861,20301.0
2019-05-15 09:45:00,51.57,51.63,51.55,51.57,33973.0,44.5688,44.6206,44.5515,44.5688,33973.0
2019-05-15 09:50:00,51.57,51.68,51.57,51.63,51535.0,44.5688,44.6638,44.5688,44.6206,51535.0
2019-05-15 09:55:00,51.64,51.68,51.59,51.6,34751.0,44.6293,44.6638,44.5861,44.5947,34751.0
2019-05-15 10:00:00,51.6,51.64,51.52,51.54,65653.0,44.5947,44.6293,44.5256,44.5428,65653.0
2019-05-15 10:05:00,51.55,51.59,51.52,51.56,40169.0,44.5515,44.5861,44.5256,44.5601,40169.0
2019-05-15 10:10:00,51.57,51.73,51.51,51.73,188194.0,44.5688,44.707,44.5169,44.707,188194.0
2019-05-15 10:15:00,51.73,51.76,51.64,51.67,87169.0,44.707,44.733,44.6293,44.6552,87169.0
2019-05-15 10:20:00,51.67,51.7,51.63,51.69,39908.0,44.6552,44.6811,44.6206,44.6725,39908.0
2019-05-15 10:25:00,51.7,51.78,51.68,51.76,33256.0,44.6811,44.7503,44.6638,44.733,33256.0
2019-05-15 10:30:00,51.76,51.79,51.69,51.7,24427.0,44.733,44.7589,44.6725,44.6811,24427.0
2019-05-15 10:35:00,51.71,51.74,51.69,51.71,46153.0,44.6898,44.7157,44.6725,44.6898,46153.0
2019-05-15 10:40:00,51.71,51.81,51.7,51.78,25618.0,44.6898,44.7762,44.6811,44.7503,25618.0
2019-05-15 10:45:00,51.78,51.82,51.76,51.78,54256.0,44.7503,44.7848,44.733,44.7503,54256.0
2019-05-15 10:50:00,51.79,51.82,51.76,51.82,19623.0,44.7589,44.7848,44.733,44.7848,19623.0
2019-05-15 10:55:00,51.82,51.84,51.76,51.8,32047.0,44.7848,44.8021,44.733,44.7675,32047.0
2019-05-15 11:00:00,51.81,51.83,51.76,51.83,54004.0,44.7762,44.7935,44.733,44.7935,54004.0
2019-05-15 11:05:00,51.83,51.84,51.79,51.83,43357.0,44.7935,44.8021,44.7589,44.7935,43357.0
2019-05-15 11:10:00,51.83,51.9,51.83,51.87,42111.0,44.7935,44.854,44.7935,44.828,42111.0
2019-05-15 11:15:00,51.87,51.92,51.86,51.92,44426.0,44.828,44.8713,44.8194,44.8713,44426.0
2019-05-15 11:20:00,51.91,51.94,51.9,51.94,24915.0,44.8626,44.8885,44.854,44.8885,24915.0
2019-05-15 11:25:00,51.94,52.03,51.94,52.01,71644.0,44.8885,44.9663,44.8885,44.949,71644.0
2019-05-15 11:30:00,52.01,52.07,52.01,52.06,34813.0,44.949,45.0009,44.949,44.9922,34813.0
2019-05-15 11:35:00,52.06,52.06,51.98,51.98,25442.0,44.9922,44.9922,44.9231,44.9231,25442.0
2019-05-15 11:40:00,51.98,52.05,51.98,52.04,26293.0,44.9231,44.9836,44.9231,44.975,26293.0
2019-05-15 11:45:00,52.04,52.06,51.97,51.98,40747.0,44.975,44.9922,44.9145,44.9231,40747.0
2019-05-15 11:50:00,51.98,52.03,51.95,51.99,40151.0,44.9231,44.9663,44.8972,44.9318,40151.0
2019-05-15 11:55:00,51.98,52.02,51.97,52.02,47957.0,44.9231,44.9577,44.9145,44.9577,47957.0
2019-05-15 12:00:00,52.02,52.04,51.99,52.01,31019.0,44.9577,44.975,44.9318,44.949,31019.0
2019-05-15 12:05:00,52.01,52.03,51.96,52.0,35922.0,44.949,44.9663,44.9058,44.9404,35922.0
2019-05-15 12:10:00,52.0,52.0,51.95,51.99,26621.0,44.9404,44.9404,44.8972,44.9318,26621.0
2019-05-15 12:15:00,51.98,51.99,51.96,51.97,17841.0,44.9231,44.9318,44.9058,44.9145,17841.0
2019-05-15 12:20:00,51.97,51.98,51.93,51.93,25147.0,44.9145,44.9231,44.8799,44.8799,25147.0
2019-05-15 12:25:00,51.93,51.97,51.93,51.96,19764.0,44.8799,44.9145,44.8799,44.9058,19764.0
2019-05-15 12:30:00,51.96,51.99,51.94,51.97,36399.0,44.9058,44.9318,44.8885,44.9145,36399.0
2019-05-15 12:35:00,51.98,51.99,51.95,51.97,28255.0,44.9231,44.9318,44.8972,44.9145,28255.0
2019-05-15 12:40:00,51.98,52.0,51.95,52.0,22035.0,44.9231,44.9404,44.8972,44.9404,22035.0
2019-05-15 12:45:00,52.01,52.03,52.0,52.02,24015.0,44.949,44.9663,44.9404,44.9577,24015.0
2019-05-15 12:50:00,52.02,52.02,51.97,51.98,33242.0,44.9577,44.9577,44.9145,44.9231,33242.0
2019-05-15 12:55:00,51.98,51.98,51.92,51.97,39303.0,44.9231,44.9231,44.8713,44.9145,39303.0
2019-05-15 13:00:00,51.97,52.01,51.96,52.0,17535.0,44.9145,44.949,44.9058,44.9404,17535.0
2019-05-15 13:05:00,51.99,52.02,51.99,51.99,20045.0,44.9318,44.9577,44.9318,44.9318,20045.0
2019-05-15 13:10:00,52.0,52.01,51.98,51.99,17912.0,44.9404,44.949,44.9231,44.9318,17912.0
2019-05-15 13:15:00,51.98,51.99,51.95,51.96,17731.0,44.9231,44.9318,44.8972,44.9058,17731.0
2019-05-15 13:20:00,51.97,51.99,51.96,51.98,25865.0,44.9145,44.9318,44.9058,44.9231,25865.0
2019-05-15 13:25:00,51.97,51.99,51.97,51.98,16954.0,44.9145,44.9318,44.9145,44.9231,16954.0
2019-05-15 13:30:00,51.98,52.01,51.96,51.98,21027.0,44.9231,44.949,44.9058,44.9231,21027.0
2019-05-15 13:35:00,51.99,52.0,51.96,51.99,32225.0,44.9318,44.9404,44.9058,44.9318,32225.0
2019-05-15 13:40:00,51.99,51.99,51.96,51.97,15616.0,44.9318,44.9318,44.9058,44.9145,15616.0
2019-05-15 13:45:00,51.98,52.0,51.96,52.0,21451.0,44.9231,44.9404,44.9058,44.9404,21451.0
2019-05-15 13:50:00,51.99,52.01,51.98,51.99,12312.0,44.9318,44.949,44.9231,44.9318,12312.0
2019-05-15 13:55:00,52.0,52.03,51.99,52.01,16521.0,44.9404,44.9663,44.9318,44.949,16521.0
2019-05-15 14:00:00,52.02,52.04,51.97,52.0,29614.0,44.9577,44.975,44.9145,44.9404,29614.0
2019-05-15 14:05:00,52.0,52.01,51.94,51.94,36882.0,44.9404,44.949,44.8885,44.8885,36882.0
2019-05-15 14:10:00,51.94,51.98,51.94,51.96,33144.0,44.8885,44.9231,44.8885,44.9058,33144.0
2019-05-15 14:15:00,51.96,51.97,51.93,51.96,25501.0,44.9058,44.9145,44.8799,44.9058,25501.0
2019-05-15 14:20:00,51.96,51.97,51.93,51.94,24684.0,44.9058,44.9145,44.8799,44.8885,24684.0
2019-05-15 14:25:00,51.94,51.95,51.91,51.94,30926.0,44.8885,44.8972,44.8626,44.8885,30926.0
2019-05-15 14:30:00,51.94,51.96,51.92,51.93,32000.0,44.8885,44.9058,44.8713,44.8799,32000.0
2019-05-15 14:35:00,51.93,51.97,51.92,51.97,18180.0,44.8799,44.9145,44.8713,44.9145,18180.0
2019-05-15 14:40:00,51.97,51.99,51.95,51.95,16909.0,44.9145,44.9318,44.8972,44.8972,16909.0
2019-05-15 14:45:00,51.96,51.99,51.96,51.99,19515.0,44.9058,44.9318,44.9058,44.9318,19515.0
2019-05-15 14:50:00,51.99,52.0,51.91,51.92,30546.0,44.9318,44.9404,44.8626,44.8713,30546.0
2019-05-15 14:55:00,51.93,51.95,51.92,51.93,19421.0,44.8799,44.8972,44.8713,44.8799,19421.0
2019-05-15 15:00:00,51.93,51.94,51.9,51.9,29109.0,44.8799,44.8885,44.854,44.854,29109.0
2019-05-15 15:05:00,51.9,51.94,51.9,51.93,30551.0,44.854,44.8885,44.854,44.8799,30551.0
2019-05-15 15:10:00,51.93,51.96,51.92,51.96,35962.0,44.8799,44.9058,44.8713,44.9058,35962.0
2019-05-15 15:15:00,51.96,51.98,51.94,51.97,38527.0,44.9058,44.9231,44.8885,44.9145,38527.0
2019-05-15 15:20:00,51.97,52.01,51.97,52.01,32001.0,44.9145,44.949,44.9145,44.949,32001.0
2019-05-15 15:25:00,52.01,52.02,51.99,52.02,29123.0,44.949,44.9577,44.9318,44.9577,29123.0
2019-05-15 15:30:00,52.02,52.04,51.98,52.0,46634.0,44.9577,44.975,44.9231,44.9404,46634.0
2019-05-15 15:35:00,52.0,52.01,51.94,51.96,41058.0,44.9404,44.949,44.8885,44.9058,41058.0
2019-05-15 15:40:00,51.95,51.96,51.92,51.93,41784.0,44.8972,44.9058,44.8713,44.8799,41784.0
2019-05-15 15:45:00,51.92,51.93,51.88,51.88,66978.0,44.8713,44.8799,44.8367,44.8367,66978.0
2019-05-15 15:50:00,51.88,51.9,51.85,51.87,104313.0,44.8367,44.854,44.8108,44.828,104313.0
2019-05-15 15:55:00,51.88,51.89,51.8,51.85,329516.0,44.8367,44.8453,44.7675,44.8108,329516.0
2019-05-16 09:30:00,51.99,52.08,51.87,52.08,140182.0,44.9318,45.0095,44.828,45.0095,140182.0
2019-05-16 09:35:00,52.08,52.13,52.03,52.12,44864.0,45.0095,45.0527,44.9663,45.0441,44864.0
2019-05-16 09:40:00,52.13,52.44,52.13,52.44,197229.0,45.0527,45.3207,45.0527,45.3207,197229.0
2019-05-16 09:45:00,52.44,52.66,52.44,52.63,227169.0,45.3207,45.5108,45.3207,45.4849,227169.0
2019-05-16 09:50:00,52.63,52.79,52.58,52.6,207865.0,45.4849,45.6231,45.4417,45.4589,207865.0
2019-05-16 09:55:00,52.6,52.66,52.55,52.64,45193.0,45.4589,45.5108,45.4157,45.4935,45193.0
2019-05-16 10:00:00,52.64,52.74,52.64,52.72,63430.0,45.4935,45.5799,45.4935,45.5626,63430.0
2019-05-16 10:05:00,52.73,52.74,52.58,52.59,48618.0,45.5713,45.5799,45.4417,45.4503,48618.0
2019-05-16 10:10:00,52.58,52.58,52.5,52.5,53276.0,45.4417,45.4417,45.3725,45.3725,53276.0
2019-05-16 10:15:00,52.49,52.6,52.49,52.6,33146.0,45.3639,45.4589,45.3639,45.4589,33146.0
2019-05-16 10:20:00,52.59,52.6,52.53,52.56,23661.0,45.4503,45.4589,45.3984,45.4244,23661.0
2019-05-16 10:25:00,52.57,52.66,52.57,52.62,31877.0,45.433,45.5108,45.433,45.4762,31877.0
2019-05-16 10:30:00,52.62,52.64,52.56,52.61,32822.0,45.4762,45.4935,45.4244,45.4676,32822.0
2019-05-16 10:35:00,52.59,52.6,52.57,52.6,19334.0,45.4503,45.4589,45.433,45.4589,19334.0
2019-05-16 10:40:00,52.59,52.6,52.52,52.53,60022.0,45.4503,45.4589,45.3898,45.3984,60022.0
2019-05-16 10:45:00,52.54,52.54,52.45,52.5,30107.0,45.4071,45.4071,45.3293,45.3725,30107.0
2019-05-16 10:50:00,52.51,52.58,52.47,52.57,42196.0,45.3812,45.4417,45.3466,45.433,42196.0
2019-05-16 10:55:00,52.56,52.58,52.51,52.52,35419.0,45.4244,45.4417,45.3812,45.3898,35419.0
2019-05-16 11:00:00,52.51,52.56,52.51,52.52,38206.0,45.3812,45.4244,45.3812,45.3898,38206.0
2019-05-16 11:05:00,52.51,52.54,52.49,52.54,30048.0,45.3812,45.4071,45.3639,45.4071,30048.0
2019-05-16 11:10:00,52.53,52.63,52.51,52.63,58266.0,45.3984,45.4849,45.3812,45.4849,58266.0
2019-05-16 11:15:00,52.63,52.73,52.62,52.7,389573.0,45.4849,45.5713,45.4762,45.5454,389573.0
2019-05-16 11:20:00,52.69,52.72,52.69,52.72,50703.0,45.5367,45.5626,45.5367,45.5626,50703.0
2019-05-16 11:25:00,52.72,52.78,52.71,52.72,70809.0,45.5626,45.6145,45.554,45.5626,70809.0
2019-05-16 11:30:00,52.72,52.75,52.69,52.73,34942.0,45.5626,45.5886,45.5367,45.5713,34942.0
2019-05-16 11:35:00,52.73,52.77,52.71,52.73,190857.0,45.5713,45.6059,45.554,45.5713,190857.0
2019-05-16 11:40:00,52.73,52.8,52.72,52.76,54203.0,45.5713,45.6318,45.5626,45.5972,54203.0
2019-05-16 11:45:00,52.76,52.77,52.74,52.76,53578.0,45.5972,45.6059,45.5799,45.5972,53578.0
2019-05-16 11:50:00,52.75,52.84,52.74,52.8,89578.0,45.5886,45.6664,45.5799,45.6318,89578.0
2019-05-16 11:55:00,52.81,52.91,52.81,52.91,133423.0,45.6404,45.7269,45.6404,45.7269,133423.0
2019-05-16 12:00:00,52.91,52.92,52.85,52.91,277044.0,45.7269,45.7355,45.675,45.7269,277044.0
2019-05-16 12:05:00,52.9,52.92,52.89,52.92,115170.0,45.7182,45.7355,45.7096,45.7355,115170.0
2019-05-16 12:10:00,52.92,52.94,52.9,52.93,22888.0,45.7355,45.7528,45.7182,45.7441,22888.0
2019-05-16 12:15:00,52.94,52.96,52.93,52.94,29858.0,45.7528,45.7701,45.7441,45.7528,29858.0
2019-05-16 12:20:00,52.94,52.96,52.93,52.95,39890.0,45.7528,45.7701,45.7441,45.7614,39890.0
2019-05-16 12:25:00,52.95,52.98,52.94,52.95,33339.0,45.7614,45.7873,45.7528,45.7614,33339.0
2019-05-16 12:30:00,52.95,52.97,52.91,52.96,225058.0,45.7614,45.7787,45.7269,45.7701,225058.0
2019-05-16 12:35:00,52.96,52.96,52.89,52.91,58708.0,45.7701,45.7701,45.7096,45.7269,58708.0
2019-05-16 12:40:00,52.91,52.92,52.89,52.9,18848.0,45.7269,45.7355,45.7096,45.7182,18848.0
2019-05-16 12:45:00,52.89,52.91,52.89,52.9,38423.0,45.7096,45.7269,45.7096,45.7182,38423.0
2019-05-16 12:50:00,52.91,52.94,52.89,52.91,29714.0,45.7269,45.7528,45.7096,45.7269,29714.0
2019-05-16 12:55:00,52.9,52.93,52.89,52.91,15086.0,45.7182,45.7441,45.7096,45.7269,15086.0
2019-05-16 13:00:00,52.92,52.92,52.83,52.83,29857.0,45.7355,45.7355,45.6577,45.6577,29857.0
2019-05-16 13:05:00,52.84,52.86,52.81,52.84,21633.0,45.6664,45.6836,45.6404,45.6664,21633.0
2019-05-16 13:10:00,52.84,52.86,52.8,52.81,17382.0,45.6664,45.6836,45.6318,45.6404,17382.0
2019-05-16 13:15:00,52.82,52.84,52.81,52.84,12932.0,45.6491,45.6664,45.6404,45.6664,12932.0
2019-05-16 13:20:00,52.84,52.85,52.79,52.8,30398.0,45.6664,45.675,45.6231,45.6318,30398.0
2019-05-16 13:25:00,52.8,52.83,52.78,52.81,24425.0,45.6318,45.6577,45.6145,45.6404,24425.0
2019-05-16 13:30:00,52.81,52.81,52.78,52.81,35335.0,45.6404,45.6404,45.6145,45.6404,35335.0
2019-05-16 13:35:00,52.8,52.82,52.76,52.77,24058.0,45.6318,45.6491,45.5972,45.6059,24058.0
2019-05-16 13:40:00,52.76,52.76,52.69,52.75,46504.0,45.5972,45.5972,45.5367,45.5886,46504.0
2019-05-16 13:45:00,52.75,52.76,52.7,52.71,48215.0,45.5886,45.5972,45.5454,45.554,48215.0
2019-05-16 13:50:00,52.71,52.76,52.69,52.72,31637.0,45.554,45.5972,45.5367,45.5626,31637.0
2019-05-16 13:55:00,52.71,52.74,52.7,52.71,27846.0,45.554,45.5799,45.5454,45.554,27846.0
2019-05-16 14:00:00,52.7,52.73,52.69,52.71,52905.0,45.5454,45.5713,45.5367,45.554,52905.0
2019-05-16 14:05:00,52.71,52.73,52.71,52.71,34776.0,45.554,45.5713,45.554,45.554,34776.0
2019-05-16 14:10:00,52.7,52.74,52.69,52.73,235328.0,45.5454,45.5799,45.5367,45.5713,235328.0
2019-05-16 14:15:00,52.73,52.77,52.72,52.77,14963.0,45.5713,45.6059,45.5626,45.6059,14963.0
2019-05-16 14:20:00,52.76,52.79,52.74,52.78,28791.0,45.5972,45.6231,45.5799,45.6145,28791.0
2019-05-16 14:25:00,52.78,52.8,52.75,52.8,44894.0,45.6145,45.6318,45.5886,45.6318,44894.0
2019-05-16 14:30:00,52.8,52.81,52.77,52.78,57046.0,45.6318,45.6404,45.6059,45.6145,57046.0
2019-05-16 14:35:00,52.78,52.82,52.77,52.82,40445.0,45.6145,45.6491,45.6059,45.6491,40445.0
2019-05-16 14:40:00,52.82,52.83,52.78,52.8,49331.0,45.6491,45.6577,45.6145,45.6318,49331.0
2019-05-16 14:45:00,52.8,52.82,52.79,52.8,34575.0,45.6318,45.6491,45.6231,45.6318,34575.0
2019-05-16 14:50:00,52.8,52.81,52.7,52.7,47889.0,45.6318,45.6404,45.5454,45.5454,47889.0
2019-05-16 14:55:00,52.7,52.76,52.69,52.76,30365.0,45.5454,45.5972,45.5367,45.5972,30365.0
2019-05-16 15:00:00,52.75,52.78,52.72,52.75,66828.0,45.5886,45.6145,45.5626,45.5886,66828.0
2019-05-16 15:05:00,52.75,52.77,52.71,52.75,116594.0,45.5886,45.6059,45.554,45.5886,116594.0
2019-05-16 15:10:00,52.75,52.76,52.74,52.74,34257.0,45.5886,45.5972,45.5799,45.5799,34257.0
2019-05-16 15:15:00,52.75,52.76,52.73,52.75,64179.0,45.5886,45.5972,45.5713,45.5886,64179.0
2019-05-16 15:20:00,52.74,52.79,52.74,52.77,67329.0,45.5799,45.6231,45.5799,45.6059,67329.0
2019-05-16 15:25:00,52.77,52.8,52.75,52.76,83798.0,45.6059,45.6318,45.5886,45.5972,83798.0
2019-05-16 15:30:00,52.75,52.76,52.68,52.71,96526.0,45.5886,45.5972,45.5281,45.554,96526.0
2019-05-16 15:35:00,52.71,52.73,52.7,52.73,96491.0,45.554,45.5713,45.5454,45.5713,96491.0
2019-05-16 15:40:00,52.73,52.76,52.68,52.69,194080.0,45.5713,45.5972,45.5281,45.5367,194080.0
2019-05-16 15:45:00,52.69,52.75,52.67,52.73,135965.0,45.5367,45.5886,45.5194,45.5713,135965.0
2019-05-16 15:50:00,52.73,52.78,52.7,52.78,189909.0,45.5713,45.6145,45.5454,45.6145,189909.0
2019-05-16 15:55:00,52.77,52.84,52.74,52.81,617306.0,45.6059,45.6664,45.5799,45.6404,617306.0
2019-05-17 09:30:00,52.62,52.76,52.57,52.63,422700.0,45.4762,45.5972,45.433,45.4849,422700.0
2019-05-17 09:35:00,52.65,52.82,52.62,52.8,105460.0,45.5021,45.6491,45.4762,45.6318,105460.0
2019-05-17 09:40:00,52.8,52.81,52.61,52.61,63081.0,45.6318,45.6404,45.4676,45.4676,63081.0
2019-05-17 09:45:00,52.61,52.74,52.59,52.71,55019.0,45.4676,45.5799,45.4503,45.554,55019.0
2019-05-17 09:50:00,52.7,52.74,52.59,52.59,52053.0,45.5454,45.5799,45.4503,45.4503,52053.0
2019-05-17 09:55:00,52.59,52.64,52.56,52.6,77055.0,45.4503,45.4935,45.4244,45.4589,77055.0
2019-05-17 10:00:00,52.59,52.72,52.59,52.66,83634.0,45.4503,45.5626,45.4503,45.5108,83634.0
2019-05-17 10:05:00,52.65,52.7,52.59,52.6,62196.0,45.5021,45.5454,45.4503,45.4589,62196.0
2019-05-17 10:10:00,52.59,52.6,52.48,52.51,82585.0,45.4503,45.4589,45.3552,45.3812,82585.0
2019-05-17 10:15:00,52.51,52.56,52.47,52.52,58943.0,45.3812,45.4244,45.3466,45.3898,58943.0
2019-05-17 10:20:00,52.52,52.6,52.52,52.6,51953.0,45.3898,45.4589,45.3898,45.4589,51953.0
2019-05-17 10:25:00,52.6,52.63,52.48,52.48,79765.0,45.4589,45.4849,45.3552,45.3552,79765.0
2019-05-17 10:30:00,52.49,52.5,52.43,52.47,50750.0,45.3639,45.3725,45.312,45.3466,50750.0
2019-05-17 10:35:00,52.46,52.47,52.38,52.4,100531.0,45.3379,45.3466,45.2688,45.2861,100531.0
2019-05-17 10:40:00,52.41,52.46,52.23,52.29,341438.0,45.2947,45.3379,45.1392,45.191,341438.0
2019-05-17 10:45:00,52.29,52.34,52.28,52.32,67037.0,45.191,45.2342,45.1824,45.217,67037.0
2019-05-17 10:50:00,52.33,52.38,52.32,52.36,70404.0,45.2256,45.2688,45.217,45.2515,70404.0
2019-05-17 10:55:00,52.36,52.45,52.32,52.39,69514.0,45.2515,45.3293,45.217,45.2774,69514.0
2019-05-17 11:00:00,52.39,52.43,52.37,52.39,68566.0,45.2774,45.312,45.2602,45.2774,68566.0
2019-05-17 11:05:00,52.4,52.52,52.38,52.46,67486.0,45.2861,45.3898,45.2688,45.3379,67486.0
2019-05-17 11:10:00,52.47,52.49,52.43,52.45,34312.0,45.3466,45.3639,45.312,45.3293,34312.0
2019-05-17 11:15:00,52.45,52.47,52.41,52.41,40087.0,45.3293,45.3466,45.2947,45.2947,40087.0
2019-05-17 11:20:00,52.41,52.45,52.4,52.44,29104.0,45.2947,45.3293,45.2861,45.3207,29104.0
2019-05-17 11:25:00,52.44,52.44,52.38,52.41,27393.0,45.3207,45.3207,45.2688,45.2947,27393.0
2019-05-17 11:30:00,52.41,52.45,52.39,52.44,53634.0,45.2947,45.3293,45.2774,45.3207,53634.0
2019-05-17 11:35:00,52.43,52.44,52.39,52.4,19220.0,45.312,45.3207,45.2774,45.2861,19220.0
2019-05-17 11:40:00,52.39,52.4,52.32,52.36,27953.0,45.2774,45.2861,45.217,45.2515,27953.0
2019-05-17 11:45:00,52.35,52.4,52.34,52.38,34729.0,45.2429,45.2861,45.2342,45.2688,34729.0
2019-05-17 11:50:00,52.38,52.41,52.35,52.41,26457.0,45.2688,45.2947,45.2429,45.2947,26457.0
2019-05-17 11:55:00,52.42,52.43,52.38,52.4,18331.0,45.3034,45.312,45.2688,45.2861,18331.0
2019-05-17 12:00:00,52.39,52.4,52.36,52.37,30770.0,45.2774,45.2861,45.2515,45.2602,30770.0
2019-05-17 12:05:00,52.37,52.37,52.32,52.32,49767.0,45.2602,45.2602,45.217,45.217,49767.0
2019-05-17 12:10:00,52.32,52.32,52.26,52.27,27165.0,45.217,45.217,45.1651,45.1737,27165.0
2019-05-17 12:15:00,52.27,52.35,52.26,52.32,23474.0,45.1737,45.2429,45.1651,45.217,23474.0
2019-05-17 12:20:00,52.33,52.36,52.32,52.36,11988.0,45.2256,45.2515,45.217,45.2515,11988.0
2019-05-17 12:25:00,52.36,52.37,52.32,52.33,21337.0,45.2515,45.2602,45.217,45.2256,21337.0
2019-05-17 12:30:00,52.33,52.37,52.31,52.33,33847.0,45.2256,45.2602,45.2083,45.2256,33847.0
2019-05-17 12:35:00,52.34,52.35,52.31,52.34,18960.0,45.2342,45.2429,45.2083,45.2342,18960.0
2019-05-17 12:40:00,52.34,52.43,52.34,52.42,32147.0,45.2342,45.312,45.2342,45.3034,32147.0
2019-05-17 12:45:00,52.43,52.47,52.42,52.47,33338.0,45.312,45.3466,45.3034,45.3466,33338.0
2019-05-17 12:50:00,52.47,52.5,52.46,52.48,31381.0,45.3466,45.3725,45.3379,45.3552,31381.0
2019-05-17 12:55:00,52.49,52.49,52.42,52.42,29081.0,45.3639,45.3639,45.3034,45.3034,29081.0
2019-05-17 13:00:00,52.42,52.45,52.41,52.42,26426.0,45.3034,45.3293,45.2947,45.3034,26426.0
2019-05-17 13:05:00,52.43,52.45,52.41,52.45,37082.0,45.312,45.3293,45.2947,45.3293,37082.0
2019-05-17 13:10:00,52.45,52.45,52.42,52.43,36845.0,45.3293,45.3293,45.3034,45.312,36845.0
2019-05-17 13:15:00,52.43,52.46,52.42,52.46,31802.0,45.312,45.3379,45.3034,45.3379,31802.0
2019-05-17 13:20:00,52.45,52.47,52.44,52.46,30907.0,45.3293,45.3466,45.3207,45.3379,30907.0
2019-05-17 13:25:00,52.46,52.46,52.41,52.41,33385.0,45.3379,45.3379,45.2947,45.2947,33385.0
2019-05-17 13:30:00,52.42,52.5,52.38,52.48,54667.0,45.3034,45.3725,45.2688,45.3552,54667.0
2019-05-17 13:35:00,52.49,52.53,52.49,52.53,15320.0,45.3639,45.3984,45.3639,45.3984,15320.0
2019-05-17 13:40:00,52.53,52.55,52.47,52.49,36409.0,45.3984,45.4157,45.3466,45.3639,36409.0
2019-05-17 13:45:00,52.49,52.5,52.47,52.48,20445.0,45.3639,45.3725,45.3466,45.3552,20445.0
2019-05-17 13:50:00,52.48,52.5,52.47,52.48,13934.0,45.3552,45.3725,45.3466,45.3552,13934.0
2019-05-17 13:55:00,52.5,52.53,52.49,52.53,23551.0,45.3725,45.3984,45.3639,45.3984,23551.0
2019-05-17 14:00:00,52.52,52.55,52.49,52.5,34418.0,45.3898,45.4157,45.3639,45.3725,34418.0
2019-05-17 14:05:00,52.5,52.5,52.44,52.48,28825.0,45.3725,45.3725,45.3207,45.3552,28825.0
2019-05-17 14:10:00,52.48,52.48,52.44,52.47,22082.0,45.3552,45.3552,45.3207,45.3466,22082.0
2019-05-17 14:15:00,52.46,52.48,52.44,52.47,21466.0,45.3379,45.3552,45.3207,45.3466,21466.0
2019-05-17 14:20:00,52.46,52.49,52.44,52.46,23638.0,45.3379,45.3639,45.3207,45.3379,23638.0
2019-05-17 14:25:00,52.46,52.47,52.44,52.46,34077.0,45.3379,45.3466,45.3207,45.3379,34077.0
2019-05-17 14:30:00,52.47,52.47,52.41,52.42,81239.0,45.3466,45.3466,45.2947,45.3034,81239.0
2019-05-17 14:35:00,52.41,52.46,52.41,52.43,23940.0,45.2947,45.3379,45.2947,45.312,23940.0
2019-05-17 14:40:00,52.42,52.47,52.42,52.47,27382.0,45.3034,45.3466,45.3034,45.3466,27382.0
2019-05-17 14:45:00,52.46,52.5,52.45,52.5,14235.0,45.3379,45.3725,45.3293,45.3725,14235.0
2019-05-17 14:50:00,52.49,52.52,52.45,52.45,21315.0,45.3639,45.3898,45.3293,45.3293,21315.0
2019-05-17 14:55:00,52.45,52.47,52.44,52.46,29678.0,45.3293,45.3466,45.3207,45.3379,29678.0
2019-05-17 15:00:00,52.45,52.46,52.29,52.3,144171.0,45.3293,45.3379,45.191,45.1997,144171.0
2019-05-17 15:05:00,52.29,52.29,52.16,52.16,102288.0,45.191,45.191,45.0787,45.0787,102288.0
2019-05-17 15:10:00,52.16,52.2,52.13,52.16,73090.0,45.0787,45.1132,45.0527,45.0787,73090.0
2019-05-17 15:15:00,52.15,52.21,52.11,52.21,100552.0,45.07,45.1219,45.0355,45.1219,100552.0
2019-05-17 15:20:00,52.21,52.28,52.2,52.26,68916.0,45.1219,45.1824,45.1132,45.1651,68916.0
2019-05-17 15:25:00,52.25,52.37,52.24,52.37,89639.0,45.1565,45.2602,45.1478,45.2602,89639.0
2019-05-17 15:30:00,52.36,52.37,52.29,52.32,93763.0,45.2515,45.2602,45.191,45.217,93763.0
2019-05-17 15:35:00,52.31,52.36,52.27,52.27,70715.0,45.2083,45.2515,45.1737,45.1737,70715.0
2019-05-17 15:40:00,52.28,52.36,52.25,52.32,88848.0,45.1824,45.2515,45.1565,45.217,88848.0
2019-05-17 15:45:00,52.31,52.35,52.26,52.31,114665.0,45.2083,45.2429,45.1651,45.2083,114665.0
2019-05-17 15:50:00,52.3,52.33,52.27,52.27,150289.0,45.1997,45.2256,45.1737,45.1737,150289.0
2019-05-17 15:55:00,52.27,52.34,52.2,52.22,285355.0,45.1737,45.2342,45.1132,45.1305,285355.0
2019-05-20 09:30:00,52.15,52.23,52.06,52.18,114814.0,45.07,45.1392,44.9922,45.096,114814.0
2019-05-20 09:35:00,52.17,52.18,52.04,52.1,52845.0,45.0873,45.096,44.975,45.0268,52845.0
2019-05-20 09:40:00,52.09,52.15,52.05,52.15,31577.0,45.0182,45.07,44.9836,45.07,31577.0
2019-05-20 09:45:00,52.15,52.2,52.13,52.17,33585.0,45.07,45.1132,45.0527,45.0873,33585.0
2019-05-20 09:50:00,52.18,52.18,52.09,52.11,43917.0,45.096,45.096,45.0182,45.0355,43917.0
2019-05-20 09:55:00,52.11,52.23,52.1,52.2,42511.0,45.0355,45.1392,45.0268,45.1132,42511.0
2019-05-20 10:00:00,52.19,52.24,52.15,52.24,51329.0,45.1046,45.1478,45.07,45.1478,51329.0
2019-05-20 10:05:00,52.24,52.33,52.24,52.31,49652.0,45.1478,45.2256,45.1478,45.2083,49652.0
2019-05-20 10:10:00,52.31,52.31,52.25,52.29,51928.0,45.2083,45.2083,45.1565,45.191,51928.0
2019-05-20 10:15:00,52.29,52.44,52.28,52.4,45889.0,45.191,45.3207,45.1824,45.2861,45889.0
2019-05-20 10:20:00,52.39,52.46,52.38,52.43,44543.0,45.2774,45.3379,45.2688,45.312,44543.0
2019-05-20 10:25:00,52.43,52.51,52.41,52.48,115157.0,45.312,45.3812,45.2947,45.3552,115157.0
2019-05-20 10:30:00,52.48,52.56,52.47,52.55,40217.0,45.3552,45.4244,45.3466,45.4157,40217.0
2019-05-20 10:35:00,52.55,52.58,52.55,52.56,48490.0,45.4157,45.4417,45.4157,45.4244,48490.0
2019-05-20 10:40:00,52.56,52.59,52.55,52.56,80015.0,45.4244,45.4503,45.4157,45.4244,80015.0
2019-05-20 10:45:00,52.57,52.58,52.53,52.53,43873.0,45.433,45.4417,45.3984,45.3984,43873.0
2019-05-20 10:50:00,52.53,52.55,52.45,52.46,71092.0,45.3984,45.4157,45.3293,45.3379,71092.0
2019-05-20 10:55:00,52.46,52.53,52.46,52.51,50912.0,45.3379,45.3984,45.3379,45.3812,50912.0
2019-05-20 11:00:00,52.52,52.54,52.44,52.47,54583.0,45.3898,45.4071,45.3207,45.3466,54583.0
2019-05-20 11:05:00,52.47,52.49,52.44,52.47,36499.0,45.3466,45.3639,45.3207,45.3466,36499.0
2019-05-20 11:10:00,52.46,52.51,52.45,52.46,24791.0,45.3379,45.3812,45.3293,45.3379,24791.0
2019-05-20 11:15:00,52.46,52.49,52.44,52.47,44125.0,45.3379,45.3639,45.3207,45.3466,44125.0
2019-05-20 11:20:00,52.47,52.49,52.43,52.48,49557.0,45.3466,45.3639,45.312,45.3552,49557.0
2019-05-20 11:25:00,52.47,52.51,52.46,52.5,22063.0,45.3466,45.3812,45.3379,45.3725,22063.0
2019-05-20 11:30:00,52.5,52.54,52.48,52.49,48706.0,45.3725,45.4071,45.3552,45.3639,48706.0
2019-05-20 11:35:00,52.49,52.5,52.36,52.37,45663.0,45.3639,45.3725,45.2515,45.2602,45663.0
2019-05-20 11:40:00,52.38,52.44,52.38,52.44,25753.0,45.2688,45.3207,45.2688,45.3207,25753.0
2019-05-20 11:45:00,52.44,52.5,52.43,52.49,47175.0,45.3207,45.3725,45.312,45.3639,47175.0
2019-05-20 11:50:00,52.48,52.49,52.36,52.37,46038.0,45.3552,45.3639,45.2515,45.2602,46038.0
2019-05-20 11:55:00,52.37,52.37,52.28,52.33,69561.0,45.2602,45.2602,45.1824,45.2256,69561.0
2019-05-20 12:00:00,52.33,52.42,52.33,52.35,39211.0,45.2256,45.3034,45.2256,45.2429,39211.0
2019-05-20 12:05:00,52.36,52.38,52.35,52.38,28576.0,45.2515,45.2688,45.2429,45.2688,28576.0
2019-05-20 12:10:00,52.38,52.42,52.37,52.41,25180.0,45.2688,45.3034,45.2602,45.2947,25180.0
2019-05-20 12:15:00,52.42,52.46,52.41,52.45,32882.0,45.3034,45.3379,45.2947,45.3293,32882.0
2019-05-20 12:20:00,52.46,52.47,52.45,52.45,45278.0,45.3379,45.3466,45.3293,45.3293,45278.0
2019-05-20 12:25:00,52.46,52.46,52.38,52.38,54763.0,45.3379,45.3379,45.2688,45.2688,54763.0
2019-05-20 12:30:00,52.38,52.4,52.34,52.37,42317.0,45.2688,45.2861,45.2342,45.2602,42317.0
2019-05-20 12:35:00,52.37,52.43,52.37,52.42,38882.0,45.2602,45.312,45.2602,45.3034,38882.0
2019-05-20 12:40:00,52.41,52.42,52.38,52.39,39664.0,45.2947,45.3034,45.2688,45.2774,39664.0
2019-05-20 12:45:00,52.39,52.41,52.36,52.37,21013.0,45.2774,45.2947,45.2515,45.2602,21013.0
2019-05-20 12:50:00,52.36,52.4,52.35,52.35,21881.0,45.2515,45.2861,45.2429,45.2429,21881.0
2019-05-20 12:55:00,52.34,52.34,52.3,52.32,18906.0,45.2342,45.2342,45.1997,45.217,18906.0
2019-05-20 13:00:00,52.31,52.35,52.3,52.3,21512.0,45.2083,45.2429,45.1997,45.1997,21512.0
2019-05-20 13:05:00,52.31,52.32,52.28,52.3,30851.0,45.2083,45.217,45.1824,45.1997,30851.0
2019-05-20 13:10:00,52.31,52.35,52.3,52.35,20214.0,45.2083,45.2429,45.1997,45.2429,20214.0
2019-05-20 13:15:00,52.35,52.37,52.34,52.36,28061.0,45.2429,45.2602,45.2342,45.2515,28061.0
2019-05-20 13:20:00,52.36,52.37,52.32,52.34,27061.0,45.2515,45.2602,45.217,45.2342,27061.0
2019-05-20 13:25:00,52.34,52.39,52.33,52.39,20177.0,45.2342,45.2774,45.2256,45.2774,20177.0
2019-05-20 13:30:00,52.38,52.4,52.36,52.39,23801.0,45.2688,45.2861,45.2515,45.2774,23801.0
2019-05-20 13:35:00,52.39,52.43,52.38,52.41,20261.0,45.2774,45.312,45.2688,45.2947,20261.0
2019-05-20 13:40:00,52.42,52.44,52.4,52.42,19944.0,45.3034,45.3207,45.2861,45.3034,19944.0
2019-05-20 13:45:00,52.42,52.43,52.4,52.41,21455.0,45.3034,45.312,45.2861,45.2947,21455.0
2019-05-20 13:50:00,52.42,52.42,52.39,52.41,17856.0,45.3034,45.3034,45.2774,45.2947,17856.0
2019-05-20 13:55:00,52.41,52.42,52.39,52.41,17904.0,45.2947,45.3034,45.2774,45.2947,17904.0
2019-05-20 14:00:00,52.41,52.42,52.35,52.36,26488.0,45.2947,45.3034,45.2429,45.2515,26488.0
2019-05-20 14:05:00,52.36,52.36,52.33,52.36,56944.0,45.2515,45.2515,45.2256,45.2515,56944.0
2019-05-20 14:10:00,52.36,52.39,52.32,52.32,76319.0,45.2515,45.2774,45.217,45.217,76319.0
2019-05-20 14:15:00,52.32,52.35,52.3,52.35,18175.0,45.217,45.2429,45.1997,45.2429,18175.0
2019-05-20 14:20:00,52.35,52.36,52.33,52.34,33785.0,45.2429,45.2515,45.2256,45.2342,33785.0
2019-05-20 14:25:00,52.34,52.35,52.33,52.33,15364.0,45.2342,45.2429,45.2256,45.2256,15364.0
2019-05-20 14:30:00,52.34,52.35,52.32,52.35,103967.0,45.2342,45.2429,45.217,45.2429,103967.0
2019-05-20 14:35:00,52.35,52.35,52.29,52.33,87805.0,45.2429,45.2429,45.191,45.2256,87805.0
2019-05-20 14:40:00,52.33,52.36,52.33,52.35,50978.0,45.2256,45.2515,45.2256,45.2429,50978.0
2019-05-20 14:45:00,52.36,52.36,52.31,52.32,51039.0,45.2515,45.2515,45.2083,45.217,51039.0
2019-05-20 14:50:00,52.32,52.36,52.31,52.35,87693.0,45.217,45.2515,45.2083,45.2429,87693.0
2019-05-20 14:55:00,52.34,52.37,52.33,52.37,64381.0,45.2342,45.2602,45.2256,45.2602,64381.0
2019-05-20 15:00:00,52.36,52.37,52.34,52.35,54585.0,45.2515,45.2602,45.2342,45.2429,54585.0
2019-05-20 15:05:00,52.34,52.36,52.27,52.3,109518.0,45.2342,45.2515,45.1737,45.1997,109518.0
2019-05-20 15:10:00,52.3,52.33,52.27,52.33,116910.0,45.1997,45.2256,45.1737,45.2256,116910.0
2019-05-20 15:15:00,52.34,52.35,52.3,52.34,48290.0,45.2342,45.2429,45.1997,45.2342,48290.0
2019-05-20 15:20:00,52.33,52.35,52.28,52.28,67948.0,45.2256,45.2429,45.1824,45.1824,67948.0
2019-05-20 15:25:00,52.28,52.33,52.27,52.33,117957.0,45.1824,45.2256,45.1737,45.2256,117957.0
2019-05-20 15:30:00,52.32,52.33,52.29,52.3,132577.0,45.217,45.2256,45.191,45.1997,132577.0
2019-05-20 15:35:00,52.29,52.37,52.28,52.34,101309.0,45.191,45.2602,45.1824,45.2342,101309.0
2019-05-20 15:40:00,52.34,52.38,52.33,52.36,71733.0,45.2342,45.2688,45.2256,45.2515,71733.0
2019-05-20 15:45:00,52.35,52.38,52.33,52.33,112519.0,45.2429,45.2688,45.2256,45.2256,112519.0
2019-05-20 15:50:00,52.33,52.36,52.31,52.33,136163.0,45.2256,45.2515,45.2083,45.2256,136163.0
2019-05-20 15:55:00,52.32,52.33,52.26,52.3,440295.0,45.217,45.2256,45.1651,45.1997,440295.0
2019-05-21 09:30:00,52.37,52.47,52.21,52.37,179379.0,45.2602,45.3466,45.1219,45.2602,179379.0
2019-05-21 09:35:00,52.37,52.45,52.35,52.37,75918.0,45.2602,45.3293,45.2429,45.2602,75918.0
2019-05-21 09:40:00,52.37,52.39,52.32,52.36,78552.0,45.2602,45.2774,45.217,45.2515,78552.0
2019-05-21 09:45:00,52.36,52.39,52.33,52.36,59605.0,45.2515,45.2774,45.2256,45.2515,59605.0
2019-05-21 09:50:00,52.37,52.37,52.29,52.31,77619.0,45.2602,45.2602,45.191,45.2083,77619.0
2019-05-21 09:55:00,52.3,52.3,52.25,52.28,69475.0,45.1997,45.1997,45.1565,45.1824,69475.0
2019-05-21 10:00:00,52.27,52.27,52.19,52.25,98461.0,45.1737,45.1737,45.1046,45.1565,98461.0
2019-05-21 10:05:00,52.25,52.28,52.19,52.22,44434.0,45.1565,45.1824,45.1046,45.1305,44434.0
2019-05-21 10:10:00,52.22,52.24,52.14,52.16,39209.0,45.1305,45.1478,45.0614,45.0787,39209.0
2019-05-21 10:15:00,52.16,52.3,52.16,52.3,83622.0,45.0787,45.1997,45.0787,45.1997,83622.0
2019-05-21 10:20:00,52.3,52.32,52.25,52.29,27025.0,45.1997,45.217,45.1565,45.191,27025.0
2019-05-21 10:25:00,52.29,52.3,52.24,52.25,31901.0,45.191,45.1997,45.1478,45.1565,31901.0
2019-05-21 10:30:00,52.24,52.27,52.22,52.24,42162.0,45.1478,45.1737,45.1305,45.1478,42162.0
2019-05-21 10:35:00,52.24,52.25,52.22,52.23,39821.0,45.1478,45.1565,45.1305,45.1392,39821.0
2019-05-21 10:40:00,52.24,52.28,52.2,52.26,62704.0,45.1478,45.1824,45.1132,45.1651,62704.0
2019-05-21 10:45:00,52.25,52.27,52.21,52.23,85884.0,45.1565,45.1737,45.1219,45.1392,85884.0
2019-05-21 10:50:00,52.24,52.26,52.21,52.25,51893.0,45.1478,45.1651,45.1219,45.1565,51893.0
2019-05-21 10:55:00,52.25,52.35,52.24,52.32,59647.0,45.1565,45.2429,45.1478,45.217,59647.0
2019-05-21 11:00:00,52.33,52.35,52.28,52.29,97435.0,45.2256,45.2429,45.1824,45.191,97435.0
2019-05-21 11:05:00,52.29,52.3,52.25,52.29,51949.0,45.191,45.1997,45.1565,45.191,51949.0
2019-05-21 11:10:00,52.29,52.3,52.25,52.27,23975.0,45.191,45.1997,45.1565,45.1737,23975.0
2019-05-21 11:15:00,52.28,52.29,52.24,52.26,25092.0,45.1824,45.191,45.1478,45.1651,25092.0
2019-05-21 11:20:00,52.26,52.26,52.21,52.22,25010.0,45.1651,45.1651,45.1219,45.1305,25010.0
2019-05-21 11:25:00,52.23,52.26,52.23,52.26,17785.0,45.1392,45.1651,45.1392,45.1651,17785.0
2019-05-21 11:30:00,52.26,52.27,52.24,52.26,20959.0,45.1651,45.1737,45.1478,45.1651,20959.0
2019-05-21 11:35:00,52.26,52.26,52.15,52.15,25258.0,45.1651,45.1651,45.07,45.07,25258.0
2019-05-21 11:40:00,52.15,52.16,52.12,52.16,28148.0,45.07,45.0787,45.0441,45.0787,28148.0
2019-05-21 11:45:00,52.15,52.17,52.14,52.15,30156.0,45.07,45.0873,45.0614,45.07,30156.0
2019-05-21 11:50:00,52.16,52.18,52.12,52.17,34253.0,45.0787,45.096,45.0441,45.0873,34253.0
2019-05-21 11:55:00,52.17,52.21,52.16,52.21,23908.0,45.0873,45.1219,45.0787,45.1219,23908.0
2019-05-21 12:00:00,52.21,52.24,52.19,52.2,51249.0,45.1219,45.1478,45.1046,45.1132,51249.0
2019-05-21 12:05:00,52.21,52.22,52.17,52.17,91707.0,45.1219,45.1305,45.0873,45.0873,91707.0
2019-05-21 12:10:00,52.18,52.27,52.18,52.26,21759.0,45.096,45.1737,45.096,45.1651,21759.0
2019-05-21 12:15:00,52.27,52.27,52.22,52.24,19673.0,45.1737,45.1737,45.1305,45.1478,19673.0
2019-05-21 12:20:00,52.24,52.32,52.24,52.29,75041.0,45.1478,45.217,45.1478,45.191,75041.0
2019-05-21 12:25:00,52.28,52.31,52.28,52.29,14092.0,45.1824,45.2083,45.1824,45.191,14092.0
2019-05-21 12:30:00,52.3,52.3,52.26,52.27,14551.0,45.1997,45.1997,45.1651,45.1737,14551.0
2019-05-21 12:35:00,52.27,52.27,52.23,52.25,52827.0,45.1737,45.1737,45.1392,45.1565,52827.0
2019-05-21 12:40:00,52.25,52.3,52.24,52.3,18035.0,45.1565,45.1997,45.1478,45.1997,18035.0
2019-05-21 12:45:00,52.3,52.31,52.28,52.29,15955.0,45.1997,45.2083,45.1824,45.191,15955.0
2019-05-21 12:50:00,52.29,52.31,52.28,52.29,11559.0,45.191,45.2083,45.1824,45.191,11559.0
2019-05-21 12:55:00,52.28,52.31,52.28,52.3,16322.0,45.1824,45.2083,45.1824,45.1997,16322.0
2019-05-21 13:00:00,52.3,52.31,52.29,52.3,26820.0,45.1997,45.2083,45.191,45.1997,26820.0
2019-05-21 13:05:00,52.3,52.31,52.28,52.29,25688.0,45.1997,45.2083,45.1824,45.191,25688.0
2019-05-21 13:10:00,52.29,52.3,52.28,52.29,20109.0,45.191,45.1997,45.1824,45.191,20109.0
2019-05-21 13:15:00,52.29,52.29,52.25,52.26,28189.0,45.191,45.191,45.1565,45.1651,28189.0
2019-05-21 13:20:00,52.25,52.28,52.24,52.28,14070.0,45.1565,45.1824,45.1478,45.1824,14070.0
2019-05-21 13:25:00,52.28,52.28,52.22,52.24,21451.0,45.1824,45.1824,45.1305,45.1478,21451.0
2019-05-21 13:30:00,52.23,52.24,52.22,52.23,19940.0,45.1392,45.1478,45.1305,45.1392,19940.0
2019-05-21 13:35:00,52.23,52.26,52.21,52.21,64642.0,45.1392,45.1651,45.1219,45.1219,64642.0
2019-05-21 13:40:00,52.21,52.23,52.19,52.23,13409.0,45.1219,45.1392,45.1046,45.1392,13409.0
2019-05-21 13:45:00,52.23,52.24,52.22,52.23,10409.0,45.1392,45.1478,45.1305,45.1392,10409.0
2019-05-21 13:50:00,52.24,52.24,52.23,52.23,21014.0,45.1478,45.1478,45.1392,45.1392,21014.0
2019-05-21 13:55:00,52.23,52.27,52.23,52.25,23452.0,45.1392,45.1737,45.1392,45.1565,23452.0
2019-05-21 14:00:00,52.25,52.25,52.21,52.22,26377.0,45.1565,45.1565,45.1219,45.1305,26377.0
2019-05-21 14:05:00,52.22,52.23,52.18,52.19,75109.0,45.1305,45.1392,45.096,45.1046,75109.0
2019-05-21 14:10:00,52.2,52.23,52.19,52.23,32166.0,45.1132,45.1392,45.1046,45.1392,32166.0
2019-05-21 14:15:00,52.23,52.26,52.22,52.25,22615.0,45.1392,45.1651,45.1305,45.1565,22615.0
2019-05-21 14:20:00,52.25,52.26,52.24,52.26,9613.0,45.1565,45.1651,45.1478,45.1651,9613.0
2019-05-21 14:25:00,52.26,52.31,52.25,52.3,38980.0,45.1651,45.2083,45.1565,45.1997,38980.0
2019-05-21 14:30:00,52.3,52.31,52.26,52.26,82093.0,45.1997,45.2083,45.1651,45.1651,82093.0
2019-05-21 14:35:00,52.27,52.29,52.25,52.26,33423.0,45.1737,45.191,45.1565,45.1651,33423.0
2019-05-21 14:40:00,52.26,52.27,52.25,52.27,26516.0,45.1651,45.1737,45.1565,45.1737,26516.0
2019-05-21 14:45:00,52.26,52.27,52.21,52.22,36596.0,45.1651,45.1737,45.1219,45.1305,36596.0
2019-05-21 14:50:00,52.22,52.25,52.21,52.23,65044.0,45.1305,45.1565,45.1219,45.1392,65044.0
2019-05-21 14:55:00,52.23,52.24,52.21,52.22,41540.0,45.1392,45.1478,45.1219,45.1305,41540.0
2019-05-21 15:00:00,52.22,52.23,52.16,52.18,85639.0,45.1305,45.1392,45.0787,45.096,85639.0
2019-05-21 15:05:00,52.18,52.23,52.18,52.23,43008.0,45.096,45.1392,45.096,45.1392,43008.0
2019-05-21 15:10:00,52.23,52.24,52.19,52.2,38644.0,45.1392,45.1478,45.1046,45.1132,38644.0
2019-05-21 15:15:00,52.2,52.21,52.16,52.2,111874.0,45.1132,45.1219,45.0787,45.1132,111874.0
2019-05-21 15:20:00,52.2,52.2,52.16,52.16,90267.0,45.1132,45.1132,45.0787,45.0787,90267.0
2019-05-21 15:25:00,52.16,52.21,52.15,52.2,122941.0,45.0787,45.1219,45.07,45.1132,122941.0
2019-05-21 15:30:00,52.21,52.25,52.2,52.2,54602.0,45.1219,45.1565,45.1132,45.1132,54602.0
2019-05-21 15:35:00,52.21,52.22,52.19,52.21,49357.0,45.1219,45.1305,45.1046,45.1219,49357.0
2019-05-21 15:40:00,52.21,52.22,52.12,52.15,238532.0,45.1219,45.1305,45.0441,45.07,238532.0
2019-05-21 15:45:00,52.14,52.18,52.12,52.13,180549.0,45.0614,45.096,45.0441,45.0527,180549.0
2019-05-21 15:50:00,52.14,52.14,52.11,52.11,266576.0,45.0614,45.0614,45.0355,45.0355,266576.0
2019-05-21 15:55:00,52.11,52.2,52.11,52.18,434530.0,45.0355,45.1132,45.0355,45.096,434530.0
2019-05-22 09:30:00,52.18,52.2,52.01,52.04,149414.0,45.096,45.1132,44.949,44.975,149414.0
2019-05-22 09:35:00,52.04,52.08,51.96,51.97,164108.0,44.975,45.0095,44.9058,44.9145,164108.0
2019-05-22 09:40:00,51.98,52.01,51.9,51.91,74123.0,44.9231,44.949,44.854,44.8626,74123.0
2019-05-22 09:45:00,51.91,51.92,51.77,51.8,125232.0,44.8626,44.8713,44.7416,44.7675,125232.0
2019-05-22 09:50:00,51.79,51.87,51.78,51.83,112854.0,44.7589,44.828,44.7503,44.7935,112854.0
2019-05-22 09:55:00,51.83,51.88,51.81,51.84,80965.0,44.7935,44.8367,44.7762,44.8021,80965.0
2019-05-22 10:00:00,51.84,51.88,51.79,51.85,78168.0,44.8021,44.8367,44.7589,44.8108,78168.0
2019-05-22 10:05:00,51.85,51.91,51.84,51.89,109329.0,44.8108,44.8626,44.8021,44.8453,109329.0
2019-05-22 10:10:00,51.89,51.98,51.88,51.97,82236.0,44.8453,44.9231,44.8367,44.9145,82236.0
2019-05-22 10:15:00,51.97,52.19,51.96,51.97,176649.0,44.9145,45.1046,44.9058,44.9145,176649.0
2019-05-22 10:20:00,51.97,52.0,51.93,51.97,54043.0,44.9145,44.9404,44.8799,44.9145,54043.0
2019-05-22 10:25:00,51.97,52.04,51.95,52.02,77222.0,44.9145,44.975,44.8972,44.9577,77222.0
2019-05-22 10:30:00,52.02,52.12,52.01,52.07,51271.0,44.9577,45.0441,44.949,45.0009,51271.0
2019-05-22 10:35:00,52.08,52.09,52.04,52.05,28353.0,45.0095,45.0182,44.975,44.9836,28353.0
2019-05-22 10:40:00,52.06,52.07,52.01,52.05,34523.0,44.9922,45.0009,44.949,44.9836,34523.0
2019-05-22 10:45:00,52.05,52.05,51.99,52.02,29363.0,44.9836,44.9836,44.9318,44.9577,29363.0
2019-05-22 10:50:00,52.02,52.05,52.0,52.01,22706.0,44.9577,44.9836,44.9404,44.949,22706.0
2019-05-22 10:55:00,52.0,52.05,51.97,52.05,37295.0,44.9404,44.9836,44.9145,44.9836,37295.0
2019-05-22 11:00:00,52.04,52.08,52.02,52.05,43517.0,44.975,45.0095,44.9577,44.9836,43517.0
2019-05-22 11:05:00,52.05,52.09,52.05,52.08,20784.0,44.9836,45.0182,44.9836,45.0095,20784.0
2019-05-22 11:10:00,52.08,52.15,52.06,52.12,39045.0,45.0095,45.07,44.9922,45.0441,39045.0
2019-05-22 11:15:00,52.11,52.13,52.08,52.1,26039.0,45.0355,45.0527,45.0095,45.0268,26039.0
2019-05-22 11:20:00,52.12,52.12,52.04,52.1,55874.0,45.0441,45.0441,44.975,45.0268,55874.0
2019-05-22 11:25:00,52.1,52.18,52.09,52.18,30385.0,45.0268,45.096,45.0182,45.096,30385.0
2019-05-22 11:30:00,52.18,52.22,52.14,52.15,32746.0,45.096,45.1305,45.0614,45.07,32746.0
2019-05-22 11:35:00,52.15,52.18,52.11,52.11,27984.0,45.07,45.096,45.0355,45.0355,27984.0
2019-05-22 11:40:00,52.11,52.16,52.1,52.15,29700.0,45.0355,45.0787,45.0268,45.07,29700.0
2019-05-22 11:45:00,52.15,52.18,52.15,52.16,14173.0,45.07,45.096,45.07,45.0787,14173.0
2019-05-22 11:50:00,52.16,52.19,52.12,52.14,25523.0,45.0787,45.1046,45.0441,45.0614,25523.0
2019-05-22 11:55:00,52.14,52.17,52.13,52.17,43180.0,45.0614,45.0873,45.0527,45.0873,43180.0
2019-05-22 12:00:00,52.16,52.22,52.15,52.19,37895.0,45.0787,45.1305,45.07,45.1046,37895.0
2019-05-22 12:05:00,52.19,52.21,52.14,52.19,65312.0,45.1046,45.1219,45.0614,45.1046,65312.0
2019-05-22 12:10:00,52.19,52.19,52.13,52.14,26859.0,45.1046,45.1046,45.0527,45.0614,26859.0
2019-05-22 12:15:00,52.14,52.18,52.13,52.18,14736.0,45.0614,45.096,45.0527,45.096,14736.0
2019-05-22 12:20:00,52.18,52.19,52.15,52.16,19820.0,45.096,45.1046,45.07,45.0787,19820.0
2019-05-22 12:25:00,52.15,52.15,52.13,52.14,16076.0,45.07,45.07,45.0527,45.0614,16076.0
2019-05-22 12:30:00,52.14,52.15,52.11,52.13,19493.0,45.0614,45.07,45.0355,45.0527,19493.0
2019-05-22 12:35:00,52.13,52.16,52.13,52.13,15007.0,45.0527,45.0787,45.0527,45.0527,15007.0
2019-05-22 12:40:00,52.13,52.15,52.12,52.13,12385.0,45.0527,45.07,45.0441,45.0527,12385.0
2019-05-22 12:45:00,52.12,52.13,52.11,52.12,18533.0,45.0441,45.0527,45.0355,45.0441,18533.0
2019-05-22 12:50:00,52.12,52.17,52.11,52.15,51061.0,45.0441,45.0873,45.0355,45.07,51061.0
2019-05-22 12:55:00,52.16,52.19,52.15,52.18,39733.0,45.0787,45.1046,45.07,45.096,39733.0
2019-05-22 13:00:00,52.18,52.2,52.16,52.18,20461.0,45.096,45.1132,45.0787,45.096,20461.0
2019-05-22 13:05:00,52.18,52.19,52.15,52.17,20636.0,45.096,45.1046,45.07,45.0873,20636.0
2019-05-22 13:10:00,52.17,52.2,52.15,52.19,25219.0,45.0873,45.1132,45.07,45.1046,25219.0
2019-05-22 13:15:00,52.19,52.19,52.17,52.19,16504.0,45.1046,45.1046,45.0873,45.1046,16504.0
2019-05-22 13:20:00,52.18,52.2,52.17,52.2,51214.0,45.096,45.1132,45.0873,45.1132,51214.0
2019-05-22 13:25:00,52.2,52.22,52.19,52.2,20625.0,45.1132,45.1305,45.1046,45.1132,20625.0
2019-05-22 13:30:00,52.19,52.19,52.16,52.18,34729.0,45.1046,45.1046,45.0787,45.096,34729.0
2019-05-22 13:35:00,52.18,52.21,52.17,52.18,31467.0,45.096,45.1219,45.0873,45.096,31467.0
2019-05-22 13:40:00,52.18,52.19,52.14,52.15,24526.0,45.096,45.1046,45.0614,45.07,24526.0
2019-05-22 13:45:00,52.15,52.18,52.14,52.16,35960.0,45.07,45.096,45.0614,45.0787,35960.0
2019-05-22 13:50:00,52.16,52.22,52.16,52.22,41821.0,45.0787,45.1305,45.0787,45.1305,41821.0
2019-05-22 13:55:00,52.21,52.26,52.21,52.26,105624.0,45.1219,45.1651,45.1219,45.1651,105624.0
2019-05-22 14:00:00,52.25,52.27,52.21,52.21,54989.0,45.1565,45.1737,45.1219,45.1219,54989.0
2019-05-22 14:05:00,52.22,52.28,52.21,52.26,39378.0,45.1305,45.1824,45.1219,45.1651,39378.0
2019-05-22 14:10:00,52.26,52.28,52.25,52.25,24549.0,45.1651,45.1824,45.1565,45.1565,24549.0
2019-05-22 14:15:00,52.25,52.27,52.23,52.25,39302.0,45.1565,45.1737,45.1392,45.1565,39302.0
2019-05-22 14:20:00,52.25,52.29,52.24,52.29,24586.0,45.1565,45.191,45.1478,45.191,24586.0
2019-05-22 14:25:00,52.28,52.29,52.26,52.28,40905.0,45.1824,45.191,45.1651,45.1824,40905.0
2019-05-22 14:30:00,52.28,52.32,52.27,52.3,63158.0,45.1824,45.217,45.1737,45.1997,63158.0
2019-05-22 14:35:00,52.3,52.3,52.26,52.27,49028.0,45.1997,45.1997,45.1651,45.1737,49028.0
2019-05-22 14:40:00,52.27,52.27,52.2,52.21,136966.0,45.1737,45.1737,45.1132,45.1219,136966.0
2019-05-22 14:45:00,52.21,52.23,52.2,52.2,72048.0,45.1219,45.1392,45.1132,45.1132,72048.0
2019-05-22 14:50:00,52.21,52.21,52.17,52.18,117487.0,45.1219,45.1219,45.0873,45.096,117487.0
2019-05-22 14:55:00,52.18,52.18,52.09,52.1,55604.0,45.096,45.096,45.0182,45.0268,55604.0
2019-05-22 15:00:00,52.11,52.15,52.08,52.08,105707.0,45.0355,45.07,45.0095,45.0095,105707.0
2019-05-22 15:05:00,52.08,52.15,52.08,52.13,86503.0,45.0095,45.07,45.0095,45.0527,86503.0
2019-05-22 15:10:00,52.13,52.14,52.09,52.14,102094.0,45.0527,45.0614,45.0182,45.0614,102094.0
2019-05-22 15:15:00,52.14,52.15,52.09,52.11,194055.0,45.0614,45.07,45.0182,45.0355,194055.0
2019-05-22 15:20:00,52.11,52.12,52.08,52.12,153448.0,45.0355,45.0441,45.0095,45.0441,153448.0
2019-05-22 15:25:00,52.12,52.15,52.06,52.08,106078.0,45.0441,45.07,44.9922,45.0095,106078.0
2019-05-22 15:30:00,52.07,52.09,52.03,52.08,270772.0,45.0009,45.0182,44.9663,45.0095,270772.0
2019-05-22 15:35:00,52.08,52.16,52.07,52.16,98981.0,45.0095,45.0787,45.0009,45.0787,98981.0
2019-05-22 15:40:00,52.16,52.17,52.12,52.16,86177.0,45.0787,45.0873,45.0441,45.0787,86177.0
2019-05-22 15:45:00,52.16,52.21,52.16,52.2,121484.0,45.0787,45.1219,45.0787,45.1132,121484.0
2019-05-22 15:50:00,52.19,52.21,52.18,52.18,157831.0,45.1046,45.1219,45.096,45.096,157831.0
2019-05-22 15:55:00,52.18,52.19,52.08,52.09,560241.0,45.096,45.1046,45.0095,45.0182,560241.0
2019-05-23 09:30:00,51.84,52.0,51.55,51.96,160994.0,44.8021,44.9404,44.5515,44.9058,160994.0
2019-05-23 09:35:00,51.96,52.09,51.94,52.07,37716.0,44.9058,45.0182,44.8885,45.0009,37716.0
2019-05-23 09:40:00,52.07,52.13,52.02,52.12,39755.0,45.0009,45.0527,44.9577,45.0441,39755.0
2019-05-23 09:45:00,52.13,52.13,52.03,52.13,53278.0,45.0527,45.0527,44.9663,45.0527,53278.0
2019-05-23 09:50:00,52.12,52.13,51.98,52.02,142246.0,45.0441,45.0527,44.9231,44.9577,142246.0
2019-05-23 09:55:00,52.02,52.08,51.99,52.07,80068.0,44.9577,45.0095,44.9318,45.0009,80068.0
2019-05-23 10:00:00,52.06,52.17,52.04,52.15,62945.0,44.9922,45.0873,44.975,45.07,62945.0
2019-05-23 10:05:00,52.15,52.29,52.14,52.26,54229.0,45.07,45.191,45.0614,45.1651,54229.0
2019-05-23 10:10:00,52.26,52.31,52.24,52.3,65247.0,45.1651,45.2083,45.1478,45.1997,65247.0
2019-05-23 10:15:00,52.31,52.35,52.27,52.29,48668.0,45.2083,45.2429,45.1737,45.191,48668.0
2019-05-23 10:20:00,52.28,52.3,52.19,52.21,37237.0,45.1824,45.1997,45.1046,45.1219,37237.0
2019-05-23 10:25:00,52.21,52.32,52.2,52.3,39950.0,45.1219,45.217,45.1132,45.1997,39950.0
2019-05-23 10:30:00,52.3,52.3,52.24,52.25,36448.0,45.1997,45.1997,45.1478,45.1565,36448.0
2019-05-23 10:35:00,52.25,52.25,52.19,52.22,70292.0,45.1565,45.1565,45.1046,45.1305,70292.0
2019-05-23 10:40:00,52.23,52.24,52.18,52.19,51904.0,45.1392,45.1478,45.096,45.1046,51904.0
2019-05-23 10:45:00,52.18,52.25,52.18,52.24,101697.0,45.096,45.1565,45.096,45.1478,101697.0
2019-05-23 10:50:00,52.25,52.33,52.24,52.27,54565.0,45.1565,45.2256,45.1478,45.1737,54565.0
2019-05-23 10:55:00,52.27,52.32,52.26,52.28,60887.0,45.1737,45.217,45.1651,45.1824,60887.0
2019-05-23 11:00:00,52.28,52.28,52.17,52.17,51993.0,45.1824,45.1824,45.0873,45.0873,51993.0
2019-05-23 11:05:00,52.17,52.27,52.17,52.25,39919.0,45.0873,45.1737,45.0873,45.1565,39919.0
2019-05-23 11:10:00,52.25,52.27,52.2,52.21,51169.0,45.1565,45.1737,45.1132,45.1219,51169.0
2019-05-23 11:15:00,52.22,52.27,52.21,52.27,37245.0,45.1305,45.1737,45.1219,45.1737,37245.0
2019-05-23 11:20:00,52.27,52.27,52.18,52.21,42371.0,45.1737,45.1737,45.096,45.1219,42371.0
2019-05-23 11:25:00,52.21,52.24,52.14,52.15,47245.0,45.1219,45.1478,45.0614,45.07,47245.0
2019-05-23 11:30:00,52.15,52.19,52.14,52.15,38680.0,45.07,45.1046,45.0614,45.07,38680.0
2019-05-23 11:35:00,52.14,52.25,52.14,52.25,33076.0,45.0614,45.1565,45.0614,45.1565,33076.0
2019-05-23 11:40:00,52.24,52.25,52.19,52.2,60211.0,45.1478,45.1565,45.1046,45.1132,60211.0
2019-05-23 11:45:00,52.2,52.22,52.19,52.22,25090.0,45.1132,45.1305,45.1046,45.1305,25090.0
2019-05-23 11:50:00,52.22,52.23,52.16,52.16,38759.0,45.1305,45.1392,45.0787,45.0787,38759.0
2019-05-23 11:55:00,52.17,52.17,52.13,52.14,29160.0,45.0873,45.0873,45.0527,45.0614,29160.0
2019-05-23 12:00:00,52.14,52.16,52.12,52.14,22254.0,45.0614,45.0787,45.0441,45.0614,22254.0
2019-05-23 12:05:00,52.14,52.19,52.12,52.13,34645.0,45.0614,45.1046,45.0441,45.0527,34645.0
2019-05-23 12:10:00,52.13,52.16,52.12,52.14,21709.0,45.0527,45.0787,45.0441,45.0614,21709.0
2019-05-23 12:15:00,52.15,52.15,52.07,52.09,28365.0,45.07,45.07,45.0009,45.0182,28365.0
2019-05-23 12:20:00,52.08,52.09,52.05,52.08,32170.0,45.0095,45.0182,44.9836,45.0095,32170.0
2019-05-23 12:25:00,52.08,52.1,52.07,52.08,21222.0,45.0095,45.0268,45.0009,45.0095,21222.0
2019-05-23 12:30:00,52.08,52.08,52.03,52.04,22682.0,45.0095,45.0095,44.9663,44.975,22682.0
2019-05-23 12:35:00,52.05,52.05,52.0,52.01,25203.0,44.9836,44.9836,44.9404,44.949,25203.0
2019-05-23 12:40:00,52.0,52.02,51.97,51.99,42630.0,44.9404,44.9577,44.9145,44.9318,42630.0
2019-05-23 12:45:00,51.99,51.99,51.95,51.97,95193.0,44.9318,44.9318,44.8972,44.9145,95193.0
2019-05-23 12:50:00,51.97,51.97,51.86,51.87,172434.0,44.9145,44.9145,44.8194,44.828,172434.0
2019-05-23 12:55:00,51.88,51.88,51.81,51.83,75370.0,44.8367,44.8367,44.7762,44.7935,75370.0
2019-05-23 13:00:00,51.82,51.85,51.79,51.83,149695.0,44.7848,44.8108,44.7589,44.7935,149695.0
2019-05-23 13:05:00,51.84,51.88,51.84,51.85,23761.0,44.8021,44.8367,44.8021,44.8108,23761.0
2019-05-23 13:10:00,51.85,51.88,51.83,51.86,23422.0,44.8108,44.8367,44.7935,44.8194,23422.0
2019-05-23 13:15:00,51.86,51.88,51.85,51.88,33603.0,44.8194,44.8367,44.8108,44.8367,33603.0
2019-05-23 13:20:00,51.88,51.9,51.86,51.9,42083.0,44.8367,44.854,44.8194,44.854,42083.0
2019-05-23 13:25:00,51.9,51.92,51.89,51.9,61111.0,44.854,44.8713,44.8453,44.854,61111.0
2019-05-23 13:30:00,51.9,51.95,51.9,51.94,21395.0,44.854,44.8972,44.854,44.8885,21395.0
2019-05-23 13:35:00,51.93,51.94,51.91,51.93,20653.0,44.8799,44.8885,44.8626,44.8799,20653.0
2019-05-23 13:40:00,51.94,51.96,51.93,51.96,17892.0,44.8885,44.9058,44.8799,44.9058,17892.0
2019-05-23 13:45:00,51.96,51.96,51.92,51.92,22586.0,44.9058,44.9058,44.8713,44.8713,22586.0
2019-05-23 13:50:00,51.93,51.95,51.91,51.95,22923.0,44.8799,44.8972,44.8626,44.8972,22923.0
2019-05-23 13:55:00,51.95,51.98,51.94,51.96,21490.0,44.8972,44.9231,44.8885,44.9058,21490.0
2019-05-23 14:00:00,51.96,51.99,51.93,51.95,30322.0,44.9058,44.9318,44.8799,44.8972,30322.0
2019-05-23 14:05:00,51.95,51.97,51.94,51.94,20238.0,44.8972,44.9145,44.8885,44.8885,20238.0
2019-05-23 14:10:00,51.94,51.98,51.94,51.97,26105.0,44.8885,44.9231,44.8885,44.9145,26105.0
2019-05-23 14:15:00,51.97,51.98,51.94,51.96,44980.0,44.9145,44.9231,44.8885,44.9058,44980.0
2019-05-23 14:20:00,51.96,51.98,51.93,51.94,42362.0,44.9058,44.9231,44.8799,44.8885,42362.0
2019-05-23 14:25:00,51.93,51.94,51.87,51.88,42787.0,44.8799,44.8885,44.828,44.8367,42787.0
2019-05-23 14:30:00,51.88,51.96,51.87,51.96,45859.0,44.8367,44.9058,44.828,44.9058,45859.0
2019-05-23 14:35:00,51.96,51.96,51.89,51.91,60782.0,44.9058,44.9058,44.8453,44.8626,60782.0
2019-05-23 14:40:00,51.91,51.91,51.84,51.86,74035.0,44.8626,44.8626,44.8021,44.8194,74035.0
2019-05-23 14:45:00,51.86,51.9,51.84,51.87,63902.0,44.8194,44.854,44.8021,44.828,63902.0
2019-05-23 14:50:00,51.87,51.9,51.83,51.87,45688.0,44.828,44.854,44.7935,44.828,45688.0
2019-05-23 14:55:00,51.88,51.89,51.84,51.86,48408.0,44.8367,44.8453,44.8021,44.8194,48408.0
2019-05-23 15:00:00,51.87,51.89,51.83,51.89,59916.0,44.828,44.8453,44.7935,44.8453,59916.0
2019-05-23 15:05:00,51.88,51.9,51.86,51.87,37092.0,44.8367,44.854,44.8194,44.828,37092.0
2019-05-23 15:10:00,51.87,51.93,51.86,51.92,35199.0,44.828,44.8799,44.8194,44.8713,35199.0
2019-05-23 15:15:00,51.92,51.98,51.9,51.98,39793.0,44.8713,44.9231,44.854,44.9231,39793.0
2019-05-23 15:20:00,51.98,52.05,51.97,52.01,57246.0,44.9231,44.9836,44.9145,44.949,57246.0
2019-05-23 15:25:00,52.0,52.11,51.99,52.07,57660.0,44.9404,45.0355,44.9318,45.0009,57660.0
2019-05-23 15:30:00,52.08,52.17,52.05,52.13,75223.0,45.0095,45.0873,44.9836,45.0527,75223.0
2019-05-23 15:35:00,52.13,52.15,52.06,52.08,115428.0,45.0527,45.07,44.9922,45.0095,115428.0
2019-05-23 15:40:00,52.08,52.09,51.97,51.98,132675.0,45.0095,45.0182,44.9145,44.9231,132675.0
2019-05-23 15:45:00,51.98,52.02,51.9,51.94,249404.0,44.9231,44.9577,44.854,44.8885,249404.0
2019-05-23 15:50:00,51.94,52.03,51.91,52.02,155840.0,44.8885,44.9663,44.8626,44.9577,155840.0
2019-05-23 15:55:00,52.03,52.07,51.98,52.05,598995.0,44.9663,45.0009,44.9231,44.9836,598995.0
2019-05-24 09:30:00,52.23,52.38,52.13,52.24,193939.0,45.1392,45.2688,45.0527,45.1478,193939.0
2019-05-24 09:35:00,52.23,52.35,52.23,52.26,51328.0,45.1392,45.2429,45.1392,45.1651,51328.0
2019-05-24 09:40:00,52.27,52.34,52.26,52.31,43716.0,45.1737,45.2342,45.1651,45.2083,43716.0
2019-05-24 09:45:00,52.32,52.33,52.27,52.31,71586.0,45.217,45.2256,45.1737,45.2083,71586.0
2019-05-24 09:50:00,52.31,52.32,52.27,52.31,49313.0,45.2083,45.217,45.1737,45.2083,49313.0
2019-05-24 09:55:00,52.31,52.33,52.28,52.32,25881.0,45.2083,45.2256,45.1824,45.217,25881.0
2019-05-24 10:00:00,52.32,52.33,52.25,52.28,57369.0,45.217,45.2256,45.1565,45.1824,57369.0
2019-05-24 10:05:00,52.27,52.27,52.2,52.21,87985.0,45.1737,45.1737,45.1132,45.1219,87985.0
2019-05-24 10:10:00,52.21,52.32,52.19,52.26,68499.0,45.1219,45.217,45.1046,45.1651,68499.0
2019-05-24 10:15:00,52.26,52.31,52.26,52.31,34313.0,45.1651,45.2083,45.1651,45.2083,34313.0
2019-05-24 10:20:00,52.32,52.34,52.28,52.3,65612.0,45.217,45.2342,45.1824,45.1997,65612.0
2019-05-24 10:25:00,52.29,52.31,52.23,52.26,52950.0,45.191,45.2083,45.1392,45.1651,52950.0
2019-05-24 10:30:00,52.26,52.31,52.25,52.29,52013.0,45.1651,45.2083,45.1565,45.191,52013.0
2019-05-24 10:35:00,52.28,52.33,52.26,52.31,21718.0,45.1824,45.2256,45.1651,45.2083,21718.0
2019-05-24 10:40:00,52.3,52.32,52.28,52.32,25269.0,45.1997,45.217,45.1824,45.217,25269.0
2019-05-24 10:45:00,52.32,52.34,52.3,52.31,24353.0,45.217,45.2342,45.1997,45.2083,24353.0
2019-05-24 10:50:00,52.31,52.32,52.23,52.24,69874.0,45.2083,45.217,45.1392,45.1478,69874.0
2019-05-24 10:55:00,52.24,52.25,52.16,52.16,54277.0,45.1478,45.1565,45.0787,45.0787,54277.0
2019-05-24 11:00:00,52.17,52.2,52.13,52.14,69100.0,45.0873,45.1132,45.0527,45.0614,69100.0
2019-05-24 11:05:00,52.14,52.16,52.11,52.15,45164.0,45.0614,45.0787,45.0355,45.07,45164.0
2019-05-24 11:10:00,52.15,52.18,52.13,52.17,57430.0,45.07,45.096,45.0527,45.0873,57430.0
2019-05-24 11:15:00,52.16,52.19,52.15,52.17,27735.0,45.0787,45.1046,45.07,45.0873,27735.0
2019-05-24 11:20:00,52.17,52.2,52.15,52.15,32849.0,45.0873,45.1132,45.07,45.07,32849.0
2019-05-24 11:25:00,52.16,52.19,52.13,52.19,23290.0,45.0787,45.1046,45.0527,45.1046,23290.0
2019-05-24 11:30:00,52.19,52.22,52.18,52.22,17475.0,45.1046,45.1305,45.096,45.1305,17475.0
2019-05-24 11:35:00,52.23,52.25,52.22,52.24,32408.0,45.1392,45.1565,45.1305,45.1478,32408.0
2019-05-24 11:40:00,52.24,52.28,52.22,52.26,21258.0,45.1478,45.1824,45.1305,45.1651,21258.0
2019-05-24 11:45:00,52.26,52.28,52.24,52.28,14517.0,45.1651,45.1824,45.1478,45.1824,14517.0
2019-05-24 11:50:00,52.28,52.29,52.26,52.26,17513.0,45.1824,45.191,45.1651,45.1651,17513.0
2019-05-24 11:55:00,52.26,52.28,52.25,52.26,18586.0,45.1651,45.1824,45.1565,45.1651,18586.0
2019-05-24 12:00:00,52.26,52.27,52.22,52.27,13332.0,45.1651,45.1737,45.1305,45.1737,13332.0
2019-05-24 12:05:00,52.27,52.28,52.24,52.25,21223.0,45.1737,45.1824,45.1478,45.1565,21223.0
2019-05-24 12:10:00,52.25,52.25,52.21,52.23,13448.0,45.1565,45.1565,45.1219,45.1392,13448.0
2019-05-24 12:15:00,52.23,52.23,52.17,52.19,23554.0,45.1392,45.1392,45.0873,45.1046,23554.0
2019-05-24 12:20:00,52.19,52.24,52.19,52.23,19656.0,45.1046,45.1478,45.1046,45.1392,19656.0
2019-05-24 12:25:00,52.23,52.24,52.21,52.23,27096.0,45.1392,45.1478,45.1219,45.1392,27096.0
2019-05-24 12:30:00,52.23,52.27,52.22,52.25,22576.0,45.1392,45.1737,45.1305,45.1565,22576.0
2019-05-24 12:35:00,52.25,52.26,52.23,52.26,22827.0,45.1565,45.1651,45.1392,45.1651,22827.0
2019-05-24 12:40:00,52.26,52.26,52.22,52.22,21127.0,45.1651,45.1651,45.1305,45.1305,21127.0
2019-05-24 12:45:00,52.23,52.25,52.23,52.24,13255.0,45.1392,45.1565,45.1392,45.1478,13255.0
2019-05-24 12:50:00,52.25,52.25,52.22,52.24,18662.0,45.1565,45.1565,45.1305,45.1478,18662.0
2019-05-24 12:55:00,52.24,52.25,52.22,52.25,26287.0,45.1478,45.1565,45.1305,45.1565,26287.0
2019-05-24 13:00:00,52.25,52.29,52.25,52.27,35636.0,45.1565,45.191,45.1565,45.1737,35636.0
2019-05-24 13:05:00,52.27,52.29,52.25,52.28,17848.0,45.1737,45.191,45.1565,45.1824,17848.0
2019-05-24 13:10:00,52.28,52.28,52.26,52.27,35147.0,45.1824,45.1824,45.1651,45.1737,35147.0
2019-05-24 13:15:00,52.27,52.32,52.27,52.31,28127.0,45.1737,45.217,45.1737,45.2083,28127.0
2019-05-24 13:20:00,52.32,52.33,52.31,52.32,36654.0,45.217,45.2256,45.2083,45.217,36654.0
2019-05-24 13:25:00,52.32,52.33,52.31,52.32,15928.0,45.217,45.2256,45.2083,45.217,15928.0
2019-05-24 13:30:00,52.32,52.35,52.32,52.34,34541.0,45.217,45.2429,45.217,45.2342,34541.0
2019-05-24 13:35:00,52.34,52.38,52.34,52.36,56612.0,45.2342,45.2688,45.2342,45.2515,56612.0
2019-05-24 13:40:00,52.36,52.37,52.35,52.37,19774.0,45.2515,45.2602,45.2429,45.2602,19774.0
2019-05-24 13:45:00,52.37,52.37,52.35,52.36,13986.0,45.2602,45.2602,45.2429,45.2515,13986.0
2019-05-24 13:50:00,52.36,52.38,52.35,52.36,32019.0,45.2515,45.2688,45.2429,45.2515,32019.0
2019-05-24 13:55:00,52.34,52.35,52.32,52.32,48084.0,45.2342,45.2429,45.217,45.217,48084.0
2019-05-24 14:00:00,52.33,52.33,52.29,52.29,25260.0,45.2256,45.2256,45.191,45.191,25260.0
2019-05-24 14:05:00,52.3,52.3,52.26,52.29,33061.0,45.1997,45.1997,45.1651,45.191,33061.0
2019-05-24 14:10:00,52.28,52.29,52.24,52.24,33916.0,45.1824,45.191,45.1478,45.1478,33916.0
2019-05-24 14:15:00,52.24,52.25,52.22,52.25,25454.0,45.1478,45.1565,45.1305,45.1565,25454.0
2019-05-24 14:20:00,52.25,52.27,52.24,52.26,19458.0,45.1565,45.1737,45.1478,45.1651,19458.0
2019-05-24 14:25:00,52.26,52.27,52.25,52.26,21251.0,45.1651,45.1737,45.1565,45.1651,21251.0
2019-05-24 14:30:00,52.26,52.28,52.23,52.25,24241.0,45.1651,45.1824,45.1392,45.1565,24241.0
2019-05-24 14:35:00,52.25,52.27,52.24,52.27,15682.0,45.1565,45.1737,45.1478,45.1737,15682.0
2019-05-24 14:40:00,52.27,52.28,52.26,52.28,20318.0,45.1737,45.1824,45.1651,45.1824,20318.0
2019-05-24 14:45:00,52.28,52.28,52.24,52.24,32240.0,45.1824,45.1824,45.1478,45.1478,32240.0
2019-05-24 14:50:00,52.24,52.25,52.2,52.21,43262.0,45.1478,45.1565,45.1132,45.1219,43262.0
2019-05-24 14:55:00,52.22,52.26,52.21,52.26,29998.0,45.1305,45.1651,45.1219,45.1651,29998.0
2019-05-24 15:00:00,52.25,52.27,52.23,52.27,22842.0,45.1565,45.1737,45.1392,45.1737,22842.0
2019-05-24 15:05:00,52.27,52.27,52.25,52.27,23397.0,45.1737,45.1737,45.1565,45.1737,23397.0
2019-05-24 15:10:00,52.27,52.29,52.25,52.28,28256.0,45.1737,45.191,45.1565,45.1824,28256.0
2019-05-24 15:15:00,52.27,52.28,52.23,52.25,31917.0,45.1737,45.1824,45.1392,45.1565,31917.0
2019-05-24 15:20:00,52.24,52.26,52.23,52.25,31455.0,45.1478,45.1651,45.1392,45.1565,31455.0
2019-05-24 15:25:00,52.25,52.26,52.23,52.25,30511.0,45.1565,45.1651,45.1392,45.1565,30511.0
2019-05-24 15:30:00,52.25,52.25,52.21,52.22,51837.0,45.1565,45.1565,45.1219,45.1305,51837.0
2019-05-24 15:35:00,52.23,52.24,52.2,52.22,46859.0,45.1392,45.1478,45.1132,45.1305,46859.0
2019-05-24 15:40:00,52.22,52.24,52.18,52.18,59119.0,45.1305,45.1478,45.096,45.096,59119.0
2019-05-24 15:45:00,52.18,52.19,52.15,52.19,88541.0,45.096,45.1046,45.07,45.1046,88541.0
2019-05-24 15:50:00,52.19,52.2,52.18,52.19,97053.0,45.1046,45.1132,45.096,45.1046,97053.0
2019-05-24 15:55:00,52.18,52.22,52.08,52.12,466235.0,45.096,45.1305,45.0095,45.0441,466235.0
2019-05-28 09:30:00,52.15,52.21,51.88,52.08,164216.0,45.07,45.1219,44.8367,45.0095,164216.0
2019-05-28 09:35:00,52.08,52.2,52.04,52.15,75234.0,45.0095,45.1132,44.975,45.07,75234.0
2019-05-28 09:40:00,52.15,52.19,52.13,52.16,64916.0,45.07,45.1046,45.0527,45.0787,64916.0
2019-05-28 09:45:00,52.16,52.21,52.13,52.18,84534.0,45.0787,45.1219,45.0527,45.096,84534.0
2019-05-28 09:50:00,52.19,52.19,52.08,52.09,54871.0,45.1046,45.1046,45.0095,45.0182,54871.0
2019-05-28 09:55:00,52.09,52.1,52.02,52.09,53999.0,45.0182,45.0268,44.9577,45.0182,53999.0
2019-05-28 10:00:00,52.09,52.13,52.05,52.07,30703.0,45.0182,45.0527,44.9836,45.0009,30703.0
2019-05-28 10:05:00,52.06,52.06,51.92,51.93,45090.0,44.9922,44.9922,44.8713,44.8799,45090.0
2019-05-28 10:10:00,51.94,51.94,51.77,51.77,53249.0,44.8885,44.8885,44.7416,44.7416,53249.0
2019-05-28 10:15:00,51.77,51.79,51.73,51.77,39393.0,44.7416,44.7589,44.707,44.7416,39393.0
2019-05-28 10:20:00,51.76,51.79,51.7,51.79,69989.0,44.733,44.7589,44.6811,44.7589,69989.0
2019-05-28 10:25:00,51.78,51.79,51.62,51.62,59354.0,44.7503,44.7589,44.612,44.612,59354.0
2019-05-28 10:30:00,51.62,51.67,51.58,51.6,32809.0,44.612,44.6552,44.5774,44.5947,32809.0
2019-05-28 10:35:00,51.6,51.63,51.56,51.62,34146.0,44.5947,44.6206,44.5601,44.612,34146.0
2019-05-28 10:40:00,51.62,51.65,51.61,51.62,29868.0,44.612,44.6379,44.6033,44.612,29868.0
2019-05-28 10:45:00,51.62,51.64,51.59,51.62,57211.0,44.612,44.6293,44.5861,44.612,57211.0
2019-05-28 10:50:00,51.61,51.62,51.54,51.58,57379.0,44.6033,44.612,44.5428,44.5774,57379.0
2019-05-28 10:55:00,51.58,51.69,51.57,51.69,32224.0,44.5774,44.6725,44.5688,44.6725,32224.0
2019-05-28 11:00:00,51.68,51.75,51.67,51.71,44774.0,44.6638,44.7243,44.6552,44.6898,44774.0
2019-05-28 11:05:00,51.71,51.71,51.67,51.67,25714.0,44.6898,44.6898,44.6552,44.6552,25714.0
2019-05-28 11:10:00,51.66,51.71,51.64,51.7,16209.0,44.6466,44.6898,44.6293,44.6811,16209.0
2019-05-28 11:15:00,51.7,51.71,51.62,51.62,23134.0,44.6811,44.6898,44.612,44.612,23134.0
2019-05-28 11:20:00,51.62,51.64,51.59,51.59,53913.0,44.612,44.6293,44.5861,44.5861,53913.0
2019-05-28 11:25:00,51.58,51.59,51.45,51.46,41865.0,44.5774,44.5861,44.4651,44.4737,41865.0
2019-05-28 11:30:00,51.46,51.49,51.43,51.47,33608.0,44.4737,44.4996,44.4478,44.4823,33608.0
2019-05-28 11:35:00,51.47,51.49,51.44,51.44,38598.0,44.4823,44.4996,44.4564,44.4564,38598.0
2019-05-28 11:40:00,51.45,51.48,51.43,51.44,31883.0,44.4651,44.491,44.4478,44.4564,31883.0
2019-05-28 11:45:00,51.43,51.43,51.36,51.38,87718.0,44.4478,44.4478,44.3873,44.4046,87718.0
2019-05-28 11:50:00,51.38,51.42,51.36,51.39,69835.0,44.4046,44.4391,44.3873,44.4132,69835.0
2019-05-28 11:55:00,51.38,51.5,51.37,51.48,82605.0,44.4046,44.5083,44.3959,44.491,82605.0
2019-05-28 12:00:00,51.48,51.55,51.48,51.53,35089.0,44.491,44.5515,44.491,44.5342,35089.0
2019-05-28 12:05:00,51.52,51.54,51.47,51.48,29315.0,44.5256,44.5428,44.4823,44.491,29315.0
2019-05-28 12:10:00,51.47,51.49,51.47,51.48,43450.0,44.4823,44.4996,44.4823,44.491,43450.0
2019-05-28 12:15:00,51.48,51.48,51.43,51.45,114598.0,44.491,44.491,44.4478,44.4651,114598.0
2019-05-28 12:20:00,51.45,51.47,51.42,51.42,89336.0,44.4651,44.4823,44.4391,44.4391,89336.0
2019-05-28 12:25:00,51.43,51.5,51.42,51.5,36934.0,44.4478,44.5083,44.4391,44.5083,36934.0
2019-05-28 12:30:00,51.49,51.5,51.47,51.47,27370.0,44.4996,44.5083,44.4823,44.4823,27370.0
2019-05-28 12:35:00,51.47,51.47,51.41,51.46,63868.0,44.4823,44.4823,44.4305,44.4737,63868.0
2019-05-28 12:40:00,51.46,51.53,51.45,51.52,78516.0,44.4737,44.5342,44.4651,44.5256,78516.0
2019-05-28 12:45:00,51.52,51.55,51.5,51.53,15681.0,44.5256,44.5515,44.5083,44.5342,15681.0
2019-05-28 12:50:00,51.54,51.56,51.51,51.53,24347.0,44.5428,44.5601,44.5169,44.5342,24347.0
2019-05-28 12:55:00,51.53,51.55,51.52,51.53,40639.0,44.5342,44.5515,44.5256,44.5342,40639.0
2019-05-28 13:00:00,51.52,51.54,51.49,51.54,66226.0,44.5256,44.5428,44.4996,44.5428,66226.0
2019-05-28 13:05:00,51.54,51.55,51.52,51.54,27462.0,44.5428,44.5515,44.5256,44.5428,27462.0
2019-05-28 13:10:00,51.54,51.55,51.53,51.54,9904.0,44.5428,44.5515,44.5342,44.5428,9904.0
2019-05-28 13:15:00,51.54,51.54,51.5,51.52,39576.0,44.5428,44.5428,44.5083,44.5256,39576.0
2019-05-28 13:20:00,51.52,51.53,51.49,51.5,28819.0,44.5256,44.5342,44.4996,44.5083,28819.0
2019-05-28 13:25:00,51.5,51.52,51.45,51.46,69192.0,44.5083,44.5256,44.4651,44.4737,69192.0
2019-05-28 13:30:00,51.46,51.48,51.44,51.46,55003.0,44.4737,44.491,44.4564,44.4737,55003.0
2019-05-28 13:35:00,51.46,51.49,51.43,51.46,122957.0,44.4737,44.4996,44.4478,44.4737,122957.0
2019-05-28 13:40:00,51.46,51.53,51.46,51.5,8725.0,44.4737,44.5342,44.4737,44.5083,8725.0
2019-05-28 13:45:00,51.51,51.52,51.49,51.5,11885.0,44.5169,44.5256,44.4996,44.5083,11885.0
2019-05-28 13:50:00,51.5,51.51,51.49,51.49,22006.0,44.5083,44.5169,44.4996,44.4996,22006.0
2019-05-28 13:55:00,51.49,51.5,51.46,51.5,45735.0,44.4996,44.5083,44.4737,44.5083,45735.0
2019-05-28 14:00:00,51.5,51.5,51.44,51.44,59738.0,44.5083,44.5083,44.4564,44.4564,59738.0
2019-05-28 14:05:00,51.45,51.45,51.4,51.4,15319.0,44.4651,44.4651,44.4219,44.4219,15319.0
2019-05-28 14:10:00,51.4,51.4,51.36,51.4,24257.0,44.4219,44.4219,44.3873,44.4219,24257.0
2019-05-28 14:15:00,51.4,51.43,51.37,51.38,21743.0,44.4219,44.4478,44.3959,44.4046,21743.0
2019-05-28 14:20:00,51.38,51.42,51.37,51.41,75415.0,44.4046,44.4391,44.3959,44.4305,75415.0
2019-05-28 14:25:00,51.41,51.45,51.39,51.41,34966.0,44.4305,44.4651,44.4132,44.4305,34966.0
2019-05-28 14:30:00,51.41,51.47,51.39,51.47,40384.0,44.4305,44.4823,44.4132,44.4823,40384.0
2019-05-28 14:35:00,51.46,51.48,51.45,51.47,63864.0,44.4737,44.491,44.4651,44.4823,63864.0
2019-05-28 14:40:00,51.47,51.48,51.41,51.44,117158.0,44.4823,44.491,44.4305,44.4564,117158.0
2019-05-28 14:45:00,51.44,51.45,51.39,51.41,67821.0,44.4564,44.4651,44.4132,44.4305,67821.0
2019-05-28 14:50:00,51.42,51.42,51.33,51.33,58854.0,44.4391,44.4391,44.3614,44.3614,58854.0
2019-05-28 14:55:00,51.34,51.37,51.32,51.37,79203.0,44.37,44.3959,44.3527,44.3959,79203.0
2019-05-28 15:00:00,51.37,51.39,51.34,51.38,75128.0,44.3959,44.4132,44.37,44.4046,75128.0
2019-05-28 15:05:00,51.38,51.42,51.36,51.36,92398.0,44.4046,44.4391,44.3873,44.3873,92398.0
2019-05-28 15:10:00,51.35,51.36,51.31,51.32,60184.0,44.3786,44.3873,44.3441,44.3527,60184.0
2019-05-28 15:15:00,51.32,51.39,51.32,51.37,102380.0,44.3527,44.4132,44.3527,44.3959,102380.0
2019-05-28 15:20:00,51.37,51.4,51.36,51.38,144531.0,44.3959,44.4219,44.3873,44.4046,144531.0
2019-05-28 15:25:00,51.37,51.37,51.2,51.23,152160.0,44.3959,44.3959,44.249,44.2749,152160.0
2019-05-28 15:30:00,51.23,51.24,51.09,51.11,339963.0,44.2749,44.2836,44.1539,44.1712,339963.0
2019-05-28 15:35:00,51.12,51.12,50.96,51.01,297596.0,44.1799,44.1799,44.0416,44.0848,297596.0
2019-05-28 15:40:00,51.0,51.01,50.89,51.0,299935.0,44.0762,44.0848,43.9811,44.0762,299935.0
2019-05-28 15:45:00,51.0,51.04,50.93,51.0,486400.0,44.0762,44.1107,44.0157,44.0762,486400.0
2019-05-28 15:50:00,51.01,51.05,50.9,50.98,457258.0,44.0848,44.1194,43.9897,44.0589,457258.0
2019-05-28 15:55:00,50.96,51.06,50.9,50.98,1322918.0,44.0416,44.128,43.9897,44.0589,1322918.0
2019-05-29 09:30:00,50.97,50.97,50.63,50.73,188602.0,44.0502,44.0502,43.7564,43.8428,188602.0
2019-05-29 09:35:00,50.73,50.73,50.62,50.63,89647.0,43.8428,43.8428,43.7477,43.7564,89647.0
2019-05-29 09:40:00,50.62,50.8,50.59,50.8,116611.0,43.7477,43.9033,43.7218,43.9033,116611.0
2019-05-29 09:45:00,50.79,50.87,50.75,50.77,101391.0,43.8947,43.9638,43.8601,43.8774,101391.0
2019-05-29 09:50:00,50.76,50.77,50.65,50.73,85830.0,43.8687,43.8774,43.7737,43.8428,85830.0
2019-05-29 09:55:00,50.73,50.82,50.72,50.79,45843.0,43.8428,43.9206,43.8342,43.8947,45843.0
2019-05-29 10:00:00,50.8,50.8,50.72,50.76,43647.0,43.9033,43.9033,43.8342,43.8687,43647.0
2019-05-29 10:05:00,50.76,50.81,50.72,50.76,88512.0,43.8687,43.912,43.8342,43.8687,88512.0
2019-05-29 10:10:00,50.76,50.76,50.67,50.7,66439.0,43.8687,43.8687,43.791,43.8169,66439.0
2019-05-29 10:15:00,50.7,50.91,50.69,50.88,98412.0,43.8169,43.9984,43.8082,43.9724,98412.0
2019-05-29 10:20:00,50.87,50.89,50.8,50.82,36238.0,43.9638,43.9811,43.9033,43.9206,36238.0
2019-05-29 10:25:00,50.81,50.84,50.71,50.73,44409.0,43.912,43.9379,43.8255,43.8428,44409.0
2019-05-29 10:30:00,50.72,50.74,50.68,50.72,74324.0,43.8342,43.8515,43.7996,43.8342,74324.0
2019-05-29 10:35:00,50.72,50.72,50.64,50.65,36416.0,43.8342,43.8342,43.765,43.7737,36416.0
2019-05-29 10:40:00,50.65,50.7,50.62,50.66,35731.0,43.7737,43.8169,43.7477,43.7823,35731.0
2019-05-29 10:45:00,50.66,50.67,50.59,50.63,50382.0,43.7823,43.791,43.7218,43.7564,50382.0
2019-05-29 10:50:00,50.62,50.64,50.55,50.57,64167.0,43.7477,43.765,43.6872,43.7045,64167.0
2019-05-29 10:55:00,50.56,50.62,50.55,50.59,62013.0,43.6959,43.7477,43.6872,43.7218,62013.0
2019-05-29 11:00:00,50.58,50.71,50.55,50.68,87721.0,43.7132,43.8255,43.6872,43.7996,87721.0
2019-05-29 11:05:00,50.68,50.77,50.67,50.75,42946.0,43.7996,43.8774,43.791,43.8601,42946.0
2019-05-29 11:10:00,50.74,50.79,50.7,50.78,55368.0,43.8515,43.8947,43.8169,43.886,55368.0
2019-05-29 11:15:00,50.78,50.83,50.75,50.82,40530.0,43.886,43.9292,43.8601,43.9206,40530.0
2019-05-29 11:20:00,50.82,50.82,50.74,50.75,48028.0,43.9206,43.9206,43.8515,43.8601,48028.0
2019-05-29 11:25:00,50.74,50.84,50.73,50.84,44935.0,43.8515,43.9379,43.8428,43.9379,44935.0
2019-05-29 11:30:00,50.83,50.91,50.82,50.89,72065.0,43.9292,43.9984,43.9206,43.9811,72065.0
2019-05-29 11:35:00,50.9,50.92,50.83,50.84,61636.0,43.9897,44.007,43.9292,43.9379,61636.0
2019-05-29 11:40:00,50.84,50.84,50.79,50.83,41512.0,43.9379,43.9379,43.8947,43.9292,41512.0
2019-05-29 11:45:00,50.84,50.84,50.78,50.83,50366.0,43.9379,43.9379,43.886,43.9292,50366.0
2019-05-29 11:50:00,50.83,50.83,50.76,50.78,42650.0,43.9292,43.9292,43.8687,43.886,42650.0
2019-05-29 11:55:00,50.78,50.85,50.78,50.81,46362.0,43.886,43.9465,43.886,43.912,46362.0
2019-05-29 12:00:00,50.81,50.88,50.77,50.88,88753.0,43.912,43.9724,43.8774,43.9724,88753.0
2019-05-29 12:05:00,50.88,50.98,50.87,50.98,66985.0,43.9724,44.0589,43.9638,44.0589,66985.0
2019-05-29 12:10:00,50.97,51.0,50.93,50.98,51760.0,44.0502,44.0762,44.0157,44.0589,51760.0
2019-05-29 12:15:00,50.98,51.01,50.96,51.0,62470.0,44.0589,44.0848,44.0416,44.0762,62470.0
2019-05-29 12:20:00,50.99,51.01,50.92,50.97,60314.0,44.0675,44.0848,44.007,44.0502,60314.0
2019-05-29 12:25:00,50.97,51.11,50.97,51.05,72320.0,44.0502,44.1712,44.0502,44.1194,72320.0
2019-05-29 12:30:00,51.06,51.13,51.03,51.12,34749.0,44.128,44.1885,44.1021,44.1799,34749.0
2019-05-29 12:35:00,51.12,51.13,51.06,51.08,40838.0,44.1799,44.1885,44.128,44.1453,40838.0
2019-05-29 12:40:00,51.09,51.1,51.04,51.08,46588.0,44.1539,44.1626,44.1107,44.1453,46588.0
2019-05-29 12:45:00,51.07,51.09,51.05,51.05,20825.0,44.1367,44.1539,44.1194,44.1194,20825.0
2019-05-29 12:50:00,51.06,51.08,50.99,51.0,31059.0,44.128,44.1453,44.0675,44.0762,31059.0
2019-05-29 12:55:00,51.0,51.01,50.96,50.99,32749.0,44.0762,44.0848,44.0416,44.0675,32749.0
2019-05-29 13:00:00,50.99,51.0,50.91,50.93,36482.0,44.0675,44.0762,43.9984,44.0157,36482.0
2019-05-29 13:05:00,50.93,51.11,50.91,51.1,43970.0,44.0157,44.1712,43.9984,44.1626,43970.0
2019-05-29 13:10:00,51.11,51.17,51.08,51.09,43370.0,44.1712,44.2231,44.1453,44.1539,43370.0
2019-05-29 13:15:00,51.09,51.14,51.07,51.12,42523.0,44.1539,44.1971,44.1367,44.1799,42523.0
2019-05-29 13:20:00,51.12,51.17,51.09,51.13,58560.0,44.1799,44.2231,44.1539,44.1885,58560.0
2019-05-29 13:25:00,51.13,51.17,51.12,51.16,38109.0,44.1885,44.2231,44.1799,44.2144,38109.0
2019-05-29 13:30:00,51.17,51.18,51.13,51.16,36634.0,44.2231,44.2317,44.1885,44.2144,36634.0
2019-05-29 13:35:00,51.16,51.2,51.11,51.2,45922.0,44.2144,44.249,44.1712,44.249,45922.0
2019-05-29 13:40:00,51.19,51.19,51.13,51.15,49954.0,44.2404,44.2404,44.1885,44.2058,49954.0
2019-05-29 13:45:00,51.15,51.22,51.14,51.22,40819.0,44.2058,44.2663,44.1971,44.2663,40819.0
2019-05-29 13:50:00,51.21,51.21,51.13,51.14,30335.0,44.2576,44.2576,44.1885,44.1971,30335.0
2019-05-29 13:55:00,51.14,51.16,51.13,51.16,41326.0,44.1971,44.2144,44.1885,44.2144,41326.0
2019-05-29 14:00:00,51.16,51.19,51.14,51.15,35928.0,44.2144,44.2404,44.1971,44.2058,35928.0
2019-05-29 14:05:00,51.16,51.19,51.14,51.15,104923.0,44.2144,44.2404,44.1971,44.2058,104923.0
2019-05-29 14:10:00,51.15,51.18,51.1,51.11,94377.0,44.2058,44.2317,44.1626,44.1712,94377.0
2019-05-29 14:15:00,51.12,51.14,51.11,51.13,24943.0,44.1799,44.1971,44.1712,44.1885,24943.0
2019-05-29 14:20:00,51.13,51.13,51.1,51.12,37961.0,44.1885,44.1885,44.1626,44.1799,37961.0
2019-05-29 14:25:00,51.12,51.15,51.08,51.14,42889.0,44.1799,44.2058,44.1453,44.1971,42889.0
2019-05-29 14:30:00,51.14,51.14,51.07,51.09,84692.0,44.1971,44.1971,44.1367,44.1539,84692.0
2019-05-29 14:35:00,51.09,51.1,51.03,51.07,52700.0,44.1539,44.1626,44.1021,44.1367,52700.0
2019-05-29 14:40:00,51.07,51.07,51.03,51.04,33450.0,44.1367,44.1367,44.1021,44.1107,33450.0
2019-05-29 14:45:00,51.04,51.07,51.03,51.05,66196.0,44.1107,44.1367,44.1021,44.1194,66196.0
2019-05-29 14:50:00,51.05,51.06,50.99,51.02,46812.0,44.1194,44.128,44.0675,44.0934,46812.0
2019-05-29 14:55:00,51.02,51.09,51.01,51.09,44868.0,44.0934,44.1539,44.0848,44.1539,44868.0
2019-05-29 15:00:00,51.08,51.08,51.04,51.06,86877.0,44.1453,44.1453,44.1107,44.128,86877.0
2019-05-29 15:05:00,51.06,51.12,51.04,51.12,53024.0,44.128,44.1799,44.1107,44.1799,53024.0
2019-05-29 15:10:00,51.12,51.13,51.09,51.13,72251.0,44.1799,44.1885,44.1539,44.1885,72251.0
2019-05-29 15:15:00,51.12,51.13,51.05,51.07,76075.0,44.1799,44.1885,44.1194,44.1367,76075.0
2019-05-29 15:20:00,51.06,51.1,51.04,51.05,70908.0,44.128,44.1626,44.1107,44.1194,70908.0
2019-05-29 15:25:00,51.05,51.1,51.04,51.1,76432.0,44.1194,44.1626,44.1107,44.1626,76432.0
2019-05-29 15:30:00,51.1,51.22,51.08,51.21,135794.0,44.1626,44.2663,44.1453,44.2576,135794.0
2019-05-29 15:35:00,51.22,51.27,51.19,51.24,146982.0,44.2663,44.3095,44.2404,44.2836,146982.0
2019-05-29 15:40:00,51.24,51.3,51.24,51.25,93591.0,44.2836,44.3354,44.2836,44.2922,93591.0
2019-05-29 15:45:00,51.26,51.26,51.21,51.23,142684.0,44.3009,44.3009,44.2576,44.2749,142684.0
2019-05-29 15:50:00,51.22,51.23,51.14,51.21,197013.0,44.2663,44.2749,44.1971,44.2576,197013.0
2019-05-29 15:55:00,51.21,51.22,51.09,51.17,563908.0,44.2576,44.2663,44.1539,44.2231,563908.0
2019-05-30 09:30:00,51.29,51.54,51.17,51.46,193999.0,44.3268,44.5428,44.2231,44.4737,193999.0
2019-05-30 09:35:00,51.46,51.55,51.43,51.43,94398.0,44.4737,44.5515,44.4478,44.4478,94398.0
2019-05-30 09:40:00,51.43,51.45,51.33,51.44,53096.0,44.4478,44.4651,44.3614,44.4564,53096.0
2019-05-30 09:45:00,51.43,51.43,51.25,51.29,50377.0,44.4478,44.4478,44.2922,44.3268,50377.0
2019-05-30 09:50:00,51.3,51.31,51.24,51.27,41976.0,44.3354,44.3441,44.2836,44.3095,41976.0
2019-05-30 09:55:00,51.27,51.28,51.19,51.21,51614.0,44.3095,44.3181,44.2404,44.2576,51614.0
2019-05-30 10:00:00,51.21,51.25,51.17,51.21,47443.0,44.2576,44.2922,44.2231,44.2576,47443.0
2019-05-30 10:05:00,51.21,51.24,51.18,51.22,41688.0,44.2576,44.2836,44.2317,44.2663,41688.0
2019-05-30 10:10:00,51.22,51.22,51.18,51.2,34740.0,44.2663,44.2663,44.2317,44.249,34740.0
2019-05-30 10:15:00,51.21,51.33,51.21,51.3,71070.0,44.2576,44.3614,44.2576,44.3354,71070.0
2019-05-30 10:20:00,51.3,51.3,51.2,51.2,30146.0,44.3354,44.3354,44.249,44.249,30146.0
2019-05-30 10:25:00,51.2,51.22,51.18,51.18,28631.0,44.249,44.2663,44.2317,44.2317,28631.0
2019-05-30 10:30:00,51.19,51.26,51.18,51.21,36659.0,44.2404,44.3009,44.2317,44.2576,36659.0
2019-05-30 10:35:00,51.2,51.27,51.2,51.22,67690.0,44.249,44.3095,44.249,44.2663,67690.0
2019-05-30 10:40:00,51.22,51.23,51.17,51.18,47622.0,44.2663,44.2749,44.2231,44.2317,47622.0
2019-05-30 10:45:00,51.19,51.2,51.08,51.1,104596.0,44.2404,44.249,44.1453,44.1626,104596.0
2019-05-30 10:50:00,51.1,51.12,51.01,51.05,44986.0,44.1626,44.1799,44.0848,44.1194,44986.0
2019-05-30 10:55:00,51.05,51.14,51.04,51.11,38854.0,44.1194,44.1971,44.1107,44.1712,38854.0
2019-05-30 11:00:00,51.1,51.11,51.0,51.07,134327.0,44.1626,44.1712,44.0762,44.1367,134327.0
2019-05-30 11:05:00,51.07,51.16,51.06,51.16,58465.0,44.1367,44.2144,44.128,44.2144,58465.0
2019-05-30 11:10:00,51.16,51.16,51.1,51.13,29550.0,44.2144,44.2144,44.1626,44.1885,29550.0
2019-05-30 11:15:00,51.14,51.15,51.04,51.06,183967.0,44.1971,44.2058,44.1107,44.128,183967.0
2019-05-30 11:20:00,51.07,51.1,51.06,51.08,91936.0,44.1367,44.1626,44.128,44.1453,91936.0
2019-05-30 11:25:00,51.08,51.12,51.07,51.1,32845.0,44.1453,44.1799,44.1367,44.1626,32845.0
2019-05-30 11:30:00,51.1,51.12,51.03,51.06,74898.0,44.1626,44.1799,44.1021,44.128,74898.0
2019-05-30 11:35:00,51.06,51.11,51.06,51.11,27677.0,44.128,44.1712,44.128,44.1712,27677.0
2019-05-30 11:40:00,51.11,51.13,51.06,51.06,25639.0,44.1712,44.1885,44.128,44.128,25639.0
2019-05-30 11:45:00,51.07,51.17,51.06,51.17,34153.0,44.1367,44.2231,44.128,44.2231,34153.0
2019-05-30 11:50:00,51.16,51.2,51.11,51.12,34869.0,44.2144,44.249,44.1712,44.1799,34869.0
2019-05-30 11:55:00,51.11,51.15,51.08,51.13,62460.0,44.1712,44.2058,44.1453,44.1885,62460.0
2019-05-30 12:00:00,51.13,51.18,51.1,51.18,34948.0,44.1885,44.2317,44.1626,44.2317,34948.0
2019-05-30 12:05:00,51.17,51.27,51.13,51.24,133680.0,44.2231,44.3095,44.1885,44.2836,133680.0
2019-05-30 12:10:00,51.24,51.28,51.2,51.28,80047.0,44.2836,44.3181,44.249,44.3181,80047.0
2019-05-30 12:15:00,51.28,51.29,51.24,51.25,97564.0,44.3181,44.3268,44.2836,44.2922,97564.0
2019-05-30 12:20:00,51.24,51.27,51.2,51.26,29382.0,44.2836,44.3095,44.249,44.3009,29382.0
2019-05-30 12:25:00,51.27,51.28,51.2,51.25,34721.0,44.3095,44.3181,44.249,44.2922,34721.0
2019-05-30 12:30:00,51.24,51.26,51.21,51.25,29582.0,44.2836,44.3009,44.2576,44.2922,29582.0
2019-05-30 12:35:00,51.25,51.28,51.24,51.25,42220.0,44.2922,44.3181,44.2836,44.2922,42220.0
2019-05-30 12:40:00,51.25,51.32,51.24,51.32,45362.0,44.2922,44.3527,44.2836,44.3527,45362.0
2019-05-30 12:45:00,51.32,51.32,51.25,51.28,30424.0,44.3527,44.3527,44.2922,44.3181,30424.0
2019-05-30 12:50:00,51.28,51.32,51.28,51.28,34385.0,44.3181,44.3527,44.3181,44.3181,34385.0
2019-05-30 12:55:00,51.27,51.28,51.23,51.25,25165.0,44.3095,44.3181,44.2749,44.2922,25165.0
2019-05-30 13:00:00,51.25,51.28,51.23,51.23,39806.0,44.2922,44.3181,44.2749,44.2749,39806.0
2019-05-30 13:05:00,51.23,51.24,51.19,51.23,30353.0,44.2749,44.2836,44.2404,44.2749,30353.0
2019-05-30 13:10:00,51.23,51.25,51.2,51.24,31569.0,44.2749,44.2922,44.249,44.2836,31569.0
2019-05-30 13:15:00,51.24,51.25,51.21,51.23,37685.0,44.2836,44.2922,44.2576,44.2749,37685.0
2019-05-30 13:20:00,51.23,51.24,51.18,51.2,29166.0,44.2749,44.2836,44.2317,44.249,29166.0
2019-05-30 13:25:00,51.2,51.21,51.15,51.16,22245.0,44.249,44.2576,44.2058,44.2144,22245.0
2019-05-30 13:30:00,51.16,51.16,51.13,51.14,34929.0,44.2144,44.2144,44.1885,44.1971,34929.0
2019-05-30 13:35:00,51.13,51.14,51.09,51.11,107091.0,44.1885,44.1971,44.1539,44.1712,107091.0
2019-05-30 13:40:00,51.11,51.11,51.05,51.06,29102.0,44.1712,44.1712,44.1194,44.128,29102.0
2019-05-30 13:45:00,51.06,51.13,51.06,51.12,35172.0,44.128,44.1885,44.128,44.1799,35172.0
2019-05-30 13:50:00,51.11,51.15,51.1,51.13,33939.0,44.1712,44.2058,44.1626,44.1885,33939.0
2019-05-30 13:55:00,51.13,51.13,51.1,51.11,28560.0,44.1885,44.1885,44.1626,44.1712,28560.0
2019-05-30 14:00:00,51.11,51.14,51.1,51.12,38562.0,44.1712,44.1971,44.1626,44.1799,38562.0
2019-05-30 14:05:00,51.12,51.15,51.11,51.15,34370.0,44.1799,44.2058,44.1712,44.2058,34370.0
2019-05-30 14:10:00,51.15,51.2,51.12,51.13,41793.0,44.2058,44.249,44.1799,44.1885,41793.0
2019-05-30 14:15:00,51.13,51.13,51.09,51.11,36947.0,44.1885,44.1885,44.1539,44.1712,36947.0
2019-05-30 14:20:00,51.11,51.16,51.1,51.12,57055.0,44.1712,44.2144,44.1626,44.1799,57055.0
2019-05-30 14:25:00,51.12,51.16,51.11,51.14,59387.0,44.1799,44.2144,44.1712,44.1971,59387.0
2019-05-30 14:30:00,51.15,51.15,51.1,51.12,40987.0,44.2058,44.2058,44.1626,44.1799,40987.0
2019-05-30 14:35:00,51.12,51.14,51.09,51.12,90803.0,44.1799,44.1971,44.1539,44.1799,90803.0
2019-05-30 14:40:00,51.11,51.16,51.11,51.14,27171.0,44.1712,44.2144,44.1712,44.1971,27171.0
2019-05-30 14:45:00,51.13,51.19,51.12,51.19,46499.0,44.1885,44.2404,44.1799,44.2404,46499.0
2019-05-30 14:50:00,51.19,51.25,51.17,51.25,53071.0,44.2404,44.2922,44.2231,44.2922,53071.0
2019-05-30 14:55:00,51.24,51.25,51.21,51.24,35786.0,44.2836,44.2922,44.2576,44.2836,35786.0
2019-05-30 15:00:00,51.23,51.24,51.15,51.16,41012.0,44.2749,44.2836,44.2058,44.2144,41012.0
2019-05-30 15:05:00,51.16,51.18,51.12,51.16,57571.0,44.2144,44.2317,44.1799,44.2144,57571.0
2019-05-30 15:10:00,51.16,51.22,51.16,51.2,38757.0,44.2144,44.2663,44.2144,44.249,38757.0
2019-05-30 15:15:00,51.2,51.24,51.17,51.17,84859.0,44.249,44.2836,44.2231,44.2231,84859.0
2019-05-30 15:20:00,51.17,51.2,51.15,51.19,40833.0,44.2231,44.249,44.2058,44.2404,40833.0
2019-05-30 15:25:00,51.18,51.21,51.15,51.17,63277.0,44.2317,44.2576,44.2058,44.2231,63277.0
2019-05-30 15:30:00,51.18,51.19,51.14,51.19,56263.0,44.2317,44.2404,44.1971,44.2404,56263.0
2019-05-30 15:35:00,51.19,51.29,51.19,51.26,96420.0,44.2404,44.3268,44.2404,44.3009,96420.0
2019-05-30 15:40:00,51.25,51.28,51.24,51.26,72096.0,44.2922,44.3181,44.2836,44.3009,72096.0
2019-05-30 15:45:00,51.26,51.32,51.24,51.3,121134.0,44.3009,44.3527,44.2836,44.3354,121134.0
2019-05-30 15:50:00,51.31,51.32,51.28,51.28,140858.0,44.3441,44.3527,44.3181,44.3181,140858.0
2019-05-30 15:55:00,51.29,51.3,51.21,51.25,350769.0,44.3268,44.3354,44.2576,44.2922,350769.0
2019-05-31 09:30:00,51.05,51.09,50.78,50.78,150922.0,44.1194,44.1539,43.886,43.886,150922.0
2019-05-31 09:35:00,50.79,50.81,50.66,50.68,76716.0,43.8947,43.912,43.7823,43.7996,76716.0
2019-05-31 09:40:00,50.67,50.71,50.63,50.71,83153.0,43.791,43.8255,43.7564,43.8255,83153.0
2019-05-31 09:45:00,50.72,50.75,50.63,50.63,44823.0,43.8342,43.8601,43.7564,43.7564,44823.0
2019-05-31 09:50:00,50.63,50.64,50.55,50.64,75312.0,43.7564,43.765,43.6872,43.765,75312.0
2019-05-31 09:55:00,50.63,50.68,50.6,50.67,72384.0,43.7564,43.7996,43.7305,43.791,72384.0
2019-05-31 10:00:00,50.67,50.75,50.66,50.74,116869.0,43.791,43.8601,43.7823,43.8515,116869.0
2019-05-31 10:05:00,50.75,50.77,50.7,50.76,76148.0,43.8601,43.8774,43.8169,43.8687,76148.0
2019-05-31 10:10:00,50.77,50.78,50.72,50.72,127898.0,43.8774,43.886,43.8342,43.8342,127898.0
2019-05-31 10:15:00,50.73,50.82,50.72,50.8,100194.0,43.8428,43.9206,43.8342,43.9033,100194.0
2019-05-31 10:20:00,50.8,50.82,50.77,50.78,41075.0,43.9033,43.9206,43.8774,43.886,41075.0
2019-05-31 10:25:00,50.78,50.81,50.73,50.73,36132.0,43.886,43.912,43.8428,43.8428,36132.0
2019-05-31 10:30:00,50.74,50.81,50.74,50.77,36314.0,43.8515,43.912,43.8515,43.8774,36314.0
2019-05-31 10:35:00,50.77,50.77,50.69,50.69,37606.0,43.8774,43.8774,43.8082,43.8082,37606.0
2019-05-31 10:40:00,50.69,50.7,50.64,50.66,37782.0,43.8082,43.8169,43.765,43.7823,37782.0
2019-05-31 10:45:00,50.67,50.72,50.65,50.72,31204.0,43.791,43.8342,43.7737,43.8342,31204.0
2019-05-31 10:50:00,50.72,50.75,50.69,50.73,63262.0,43.8342,43.8601,43.8082,43.8428,63262.0
2019-05-31 10:55:00,50.72,50.73,50.69,50.73,46867.0,43.8342,43.8428,43.8082,43.8428,46867.0
2019-05-31 11:00:00,50.72,50.76,50.69,50.76,108324.0,43.8342,43.8687,43.8082,43.8687,108324.0
2019-05-31 11:05:00,50.76,50.81,50.76,50.81,45274.0,43.8687,43.912,43.8687,43.912,45274.0
2019-05-31 11:10:00,50.81,50.81,50.76,50.81,49388.0,43.912,43.912,43.8687,43.912,49388.0
2019-05-31 11:15:00,50.8,50.84,50.8,50.82,41198.0,43.9033,43.9379,43.9033,43.9206,41198.0
2019-05-31 11:20:00,50.82,50.83,50.76,50.76,55916.0,43.9206,43.9292,43.8687,43.8687,55916.0
2019-05-31 11:25:00,50.76,50.79,50.75,50.78,37007.0,43.8687,43.8947,43.8601,43.886,37007.0
2019-05-31 11:30:00,50.78,50.8,50.76,50.77,41453.0,43.886,43.9033,43.8687,43.8774,41453.0
2019-05-31 11:35:00,50.78,50.82,50.76,50.79,54805.0,43.886,43.9206,43.8687,43.8947,54805.0
2019-05-31 11:40:00,50.78,50.82,50.77,50.8,38744.0,43.886,43.9206,43.8774,43.9033,38744.0
2019-05-31 11:45:00,50.79,50.82,50.78,50.82,21748.0,43.8947,43.9206,43.886,43.9206,21748.0
2019-05-31 11:50:00,50.82,50.83,50.78,50.78,30110.0,43.9206,43.9292,43.886,43.886,30110.0
2019-05-31 11:55:00,50.78,50.82,50.77,50.82,31005.0,43.886,43.9206,43.8774,43.9206,31005.0
2019-05-31 12:00:00,50.81,50.84,50.78,50.81,38081.0,43.912,43.9379,43.886,43.912,38081.0
2019-05-31 12:05:00,50.81,50.84,50.81,50.84,136223.0,43.912,43.9379,43.912,43.9379,136223.0
2019-05-31 12:10:00,50.84,50.86,50.82,50.86,54913.0,43.9379,43.9552,43.9206,43.9552,54913.0
2019-05-31 12:15:00,50.86,50.89,50.84,50.89,49232.0,43.9552,43.9811,43.9379,43.9811,49232.0
2019-05-31 12:20:00,50.89,50.9,50.88,50.89,51339.0,43.9811,43.9897,43.9724,43.9811,51339.0
2019-05-31 12:25:00,50.9,50.9,50.83,50.86,88088.0,43.9897,43.9897,43.9292,43.9552,88088.0
2019-05-31 12:30:00,50.85,50.86,50.79,50.81,30860.0,43.9465,43.9552,43.8947,43.912,30860.0
2019-05-31 12:35:00,50.81,50.85,50.79,50.8,33255.0,43.912,43.9465,43.8947,43.9033,33255.0
2019-05-31 12:40:00,50.8,50.82,50.79,50.79,20943.0,43.9033,43.9206,43.8947,43.8947,20943.0
2019-05-31 12:45:00,50.79,50.84,50.78,50.81,29857.0,43.8947,43.9379,43.886,43.912,29857.0
2019-05-31 12:50:00,50.81,50.84,50.8,50.82,33290.0,43.912,43.9379,43.9033,43.9206,33290.0
2019-05-31 12:55:00,50.82,50.84,50.81,50.82,50095.0,43.9206,43.9379,43.912,43.9206,50095.0
2019-05-31 13:00:00,50.82,50.83,50.8,50.81,23910.0,43.9206,43.9292,43.9033,43.912,23910.0
2019-05-31 13:05:00,50.81,50.88,50.8,50.88,43528.0,43.912,43.9724,43.9033,43.9724,43528.0
2019-05-31 13:10:00,50.88,50.92,50.86,50.9,24013.0,43.9724,44.007,43.9552,43.9897,24013.0
2019-05-31 13:15:00,50.9,50.95,50.88,50.94,45721.0,43.9897,44.0329,43.9724,44.0243,45721.0
2019-05-31 13:20:00,50.94,50.97,50.93,50.93,42423.0,44.0243,44.0502,44.0157,44.0157,42423.0
2019-05-31 13:25:00,50.92,50.94,50.89,50.94,20937.0,44.007,44.0243,43.9811,44.0243,20937.0
2019-05-31 13:30:00,50.94,50.95,50.91,50.95,30128.0,44.0243,44.0329,43.9984,44.0329,30128.0
2019-05-31 13:35:00,50.95,50.96,50.92,50.96,24059.0,44.0329,44.0416,44.007,44.0416,24059.0
2019-05-31 13:40:00,50.96,50.99,50.95,50.98,23118.0,44.0416,44.0675,44.0329,44.0589,23118.0
2019-05-31 13:45:00,50.98,51.0,50.97,50.98,28392.0,44.0589,44.0762,44.0502,44.0589,28392.0
2019-05-31 13:50:00,50.98,50.99,50.93,50.97,44382.0,44.0589,44.0675,44.0157,44.0502,44382.0
2019-05-31 13:55:00,50.97,50.98,50.96,50.97,34225.0,44.0502,44.0589,44.0416,44.0502,34225.0
2019-05-31 14:00:00,50.97,50.98,50.91,50.91,47000.0,44.0502,44.0589,43.9984,43.9984,47000.0
2019-05-31 14:05:00,50.92,50.93,50.9,50.93,20637.0,44.007,44.0157,43.9897,44.0157,20637.0
2019-05-31 14:10:00,50.93,50.94,50.88,50.9,60335.0,44.0157,44.0243,43.9724,43.9897,60335.0
2019-05-31 14:15:00,50.91,50.95,50.89,50.95,55760.0,43.9984,44.0329,43.9811,44.0329,55760.0
2019-05-31 14:20:00,50.95,50.95,50.9,50.93,39118.0,44.0329,44.0329,43.9897,44.0157,39118.0
2019-05-31 14:25:00,50.93,50.93,50.88,50.92,52979.0,44.0157,44.0157,43.9724,44.007,52979.0
2019-05-31 14:30:00,50.92,50.94,50.9,50.91,61369.0,44.007,44.0243,43.9897,43.9984,61369.0
2019-05-31 14:35:00,50.91,50.95,50.9,50.93,34701.0,43.9984,44.0329,43.9897,44.0157,34701.0
2019-05-31 14:40:00,50.93,51.0,50.92,50.98,101005.0,44.0157,44.0762,44.007,44.0589,101005.0
2019-05-31 14:45:00,50.99,51.03,50.98,51.0,52747.0,44.0675,44.1021,44.0589,44.0762,52747.0
2019-05-31 14:50:00,51.0,51.02,50.99,51.0,68989.0,44.0762,44.0934,44.0675,44.0762,68989.0
2019-05-31 14:55:00,51.0,51.03,50.99,51.0,44169.0,44.0762,44.1021,44.0675,44.0762,44169.0
2019-05-31 15:00:00,51.0,51.01,50.97,50.98,61308.0,44.0762,44.0848,44.0502,44.0589,61308.0
2019-05-31 15:05:00,50.98,51.01,50.97,51.01,60326.0,44.0589,44.0848,44.0502,44.0848,60326.0
2019-05-31 15:10:00,51.01,51.03,50.99,51.03,76122.0,44.0848,44.1021,44.0675,44.1021,76122.0
2019-05-31 15:15:00,51.03,51.04,50.98,51.01,80675.0,44.1021,44.1107,44.0589,44.0848,80675.0
2019-05-31 15:20:00,51.01,51.03,50.97,51.0,81275.0,44.0848,44.1021,44.0502,44.0762,81275.0
2019-05-31 15:25:00,51.0,51.0,50.93,50.97,65403.0,44.0762,44.0762,44.0157,44.0502,65403.0
2019-05-31 15:30:00,50.96,50.98,50.92,50.93,72862.0,44.0416,44.0589,44.007,44.0157,72862.0
2019-05-31 15:35:00,50.93,50.94,50.86,50.87,100036.0,44.0157,44.0243,43.9552,43.9638,100036.0
2019-05-31 15:40:00,50.88,50.9,50.85,50.89,134527.0,43.9724,43.9897,43.9465,43.9811,134527.0
2019-05-31 15:45:00,50.88,50.98,50.88,50.97,198535.0,43.9724,44.0589,43.9724,44.0502,198535.0
2019-05-31 15:50:00,50.97,50.99,50.95,50.96,188322.0,44.0502,44.0675,44.0329,44.0416,188322.0
2019-05-31 15:55:00,50.95,50.95,50.84,50.86,640352.0,44.0329,44.0329,43.9379,43.9552,640352.0
2019-06-03 09:30:00,50.91,51.13,50.91,51.08,164386.0,43.9984,44.1885,43.9984,44.1453,164386.0
2019-06-03 09:35:00,51.08,51.21,51.07,51.2,75353.0,44.1453,44.2576,44.1367,44.249,75353.0
2019-06-03 09:40:00,51.2,51.3,51.2,51.24,55431.0,44.249,44.3354,44.249,44.2836,55431.0
2019-06-03 09:45:00,51.25,51.25,51.12,51.12,58639.0,44.2922,44.2922,44.1799,44.1799,58639.0
2019-06-03 09:50:00,51.12,51.23,51.11,51.19,55240.0,44.1799,44.2749,44.1712,44.2404,55240.0
2019-06-03 09:55:00,51.19,51.2,51.07,51.1,38300.0,44.2404,44.249,44.1367,44.1626,38300.0
2019-06-03 10:00:00,51.09,51.14,51.02,51.13,56130.0,44.1539,44.1971,44.0934,44.1885,56130.0
2019-06-03 10:05:00,51.13,51.25,51.11,51.24,137988.0,44.1885,44.2922,44.1712,44.2836,137988.0
2019-06-03 10:10:00,51.23,51.24,51.18,51.23,58984.0,44.2749,44.2836,44.2317,44.2749,58984.0
2019-06-03 10:15:00,51.23,51.33,51.2,51.33,51840.0,44.2749,44.3614,44.249,44.3614,51840.0
2019-06-03 10:20:00,51.34,51.43,51.31,51.43,55956.0,44.37,44.4478,44.3441,44.4478,55956.0
2019-06-03 10:25:00,51.43,51.46,51.4,51.44,68514.0,44.4478,44.4737,44.4219,44.4564,68514.0
2019-06-03 10:30:00,51.44,51.48,51.41,51.44,39669.0,44.4564,44.491,44.4305,44.4564,39669.0
2019-06-03 10:35:00,51.44,51.45,51.39,51.43,40247.0,44.4564,44.4651,44.4132,44.4478,40247.0
2019-06-03 10:40:00,51.43,51.43,51.37,51.41,42059.0,44.4478,44.4478,44.3959,44.4305,42059.0
2019-06-03 10:45:00,51.4,51.41,51.32,51.33,32553.0,44.4219,44.4305,44.3527,44.3614,32553.0
2019-06-03 10:50:00,51.33,51.35,51.29,51.32,28993.0,44.3614,44.3786,44.3268,44.3527,28993.0
2019-06-03 10:55:00,51.32,51.4,51.32,51.4,44861.0,44.3527,44.4219,44.3527,44.4219,44861.0
2019-06-03 11:00:00,51.39,51.42,51.38,51.4,40818.0,44.4132,44.4391,44.4046,44.4219,40818.0
2019-06-03 11:05:00,51.41,51.41,51.32,51.33,33576.0,44.4305,44.4305,44.3527,44.3614,33576.0
2019-06-03 11:10:00,51.32,51.34,51.28,51.3,23019.0,44.3527,44.37,44.3181,44.3354,23019.0
2019-06-03 11:15:00,51.29,51.35,51.29,51.33,29561.0,44.3268,44.3786,44.3268,44.3614,29561.0
2019-06-03 11:20:00,51.32,51.34,51.31,51.33,25088.0,44.3527,44.37,44.3441,44.3614,25088.0
2019-06-03 11:25:00,51.32,51.35,51.3,51.32,25215.0,44.3527,44.3786,44.3354,44.3527,25215.0
2019-06-03 11:30:00,51.32,51.37,51.3,51.36,34502.0,44.3527,44.3959,44.3354,44.3873,34502.0
2019-06-03 11:35:00,51.36,51.39,51.32,51.39,34358.0,44.3873,44.4132,44.3527,44.4132,34358.0
2019-06-03 11:40:00,51.38,51.41,51.33,51.41,68089.0,44.4046,44.4305,44.3614,44.4305,68089.0
2019-06-03 11:45:00,51.41,51.41,51.34,51.36,34753.0,44.4305,44.4305,44.37,44.3873,34753.0
2019-06-03 11:50:00,51.36,51.36,51.29,51.31,33989.0,44.3873,44.3873,44.3268,44.3441,33989.0
2019-06-03 11:55:00,51.31,51.32,51.26,51.28,32626.0,44.3441,44.3527,44.3009,44.3181,32626.0
2019-06-03 12:00:00,51.28,51.32,51.27,51.28,48209.0,44.3181,44.3527,44.3095,44.3181,48209.0
2019-06-03 12:05:00,51.28,51.33,51.26,51.33,37892.0,44.3181,44.3614,44.3009,44.3614,37892.0
2019-06-03 12:10:00,51.33,51.36,51.27,51.28,75389.0,44.3614,44.3873,44.3095,44.3181,75389.0
2019-06-03 12:15:00,51.28,51.29,51.23,51.24,39578.0,44.3181,44.3268,44.2749,44.2836,39578.0
2019-06-03 12:20:00,51.24,51.27,51.22,51.23,35165.0,44.2836,44.3095,44.2663,44.2749,35165.0
2019-06-03 12:25:00,51.23,51.27,51.22,51.25,27827.0,44.2749,44.3095,44.2663,44.2922,27827.0
2019-06-03 12:30:00,51.25,51.29,51.22,51.23,34185.0,44.2922,44.3268,44.2663,44.2749,34185.0
2019-06-03 12:35:00,51.23,51.33,51.23,51.31,46889.0,44.2749,44.3614,44.2749,44.3441,46889.0
2019-06-03 12:40:00,51.32,51.32,51.28,51.3,46982.0,44.3527,44.3527,44.3181,44.3354,46982.0
2019-06-03 12:45:00,51.3,51.31,51.27,51.3,35156.0,44.3354,44.3441,44.3095,44.3354,35156.0
2019-06-03 12:50:00,51.3,51.31,51.25,51.26,47920.0,44.3354,44.3441,44.2922,44.3009,47920.0
2019-06-03 12:55:00,51.27,51.27,51.22,51.22,46746.0,44.3095,44.3095,44.2663,44.2663,46746.0
2019-06-03 13:00:00,51.23,51.28,51.18,51.28,70796.0,44.2749,44.3181,44.2317,44.3181,70796.0
2019-06-03 13:05:00,51.28,51.32,51.23,51.32,42230.0,44.3181,44.3527,44.2749,44.3527,42230.0
2019-06-03 13:10:00,51.32,51.35,51.28,51.34,52994.0,44.3527,44.3786,44.3181,44.37,52994.0
2019-06-03 13:15:00,51.33,51.36,51.3,51.3,22546.0,44.3614,44.3873,44.3354,44.3354,22546.0
2019-06-03 13:20:00,51.31,51.33,51.27,51.33,55715.0,44.3441,44.3614,44.3095,44.3614,55715.0
2019-06-03 13:25:00,51.33,51.56,51.33,51.47,160539.0,44.3614,44.5601,44.3614,44.4823,160539.0
2019-06-03 13:30:00,51.46,51.46,51.27,51.33,100543.0,44.4737,44.4737,44.3095,44.3614,100543.0
2019-06-03 13:35:00,51.33,51.33,51.27,51.28,41953.0,44.3614,44.3614,44.3095,44.3181,41953.0
2019-06-03 13:40:00,51.28,51.43,51.27,51.38,42640.0,44.3181,44.4478,44.3095,44.4046,42640.0
2019-06-03 13:45:00,51.37,51.4,51.32,51.35,49749.0,44.3959,44.4219,44.3527,44.3786,49749.0
2019-06-03 13:50:00,51.35,51.41,51.33,51.35,43924.0,44.3786,44.4305,44.3614,44.3786,43924.0
2019-06-03 13:55:00,51.35,51.5,51.33,51.49,50485.0,44.3786,44.5083,44.3614,44.4996,50485.0
2019-06-03 14:00:00,51.49,51.51,51.44,51.48,57460.0,44.4996,44.5169,44.4564,44.491,57460.0
2019-06-03 14:05:00,51.48,51.58,51.45,51.57,50412.0,44.491,44.5774,44.4651,44.5688,50412.0
2019-06-03 14:10:00,51.58,51.58,51.48,51.51,28871.0,44.5774,44.5774,44.491,44.5169,28871.0
2019-06-03 14:15:00,51.5,51.51,51.45,51.46,38334.0,44.5083,44.5169,44.4651,44.4737,38334.0
2019-06-03 14:20:00,51.46,51.53,51.46,51.48,51235.0,44.4737,44.5342,44.4737,44.491,51235.0
2019-06-03 14:25:00,51.49,51.52,51.46,51.5,42659.0,44.4996,44.5256,44.4737,44.5083,42659.0
2019-06-03 14:30:00,51.5,51.56,51.44,51.45,47180.0,44.5083,44.5601,44.4564,44.4651,47180.0
2019-06-03 14:35:00,51.45,51.47,51.39,51.46,143309.0,44.4651,44.4823,44.4132,44.4737,143309.0
2019-06-03 14:40:00,51.45,51.48,51.42,51.46,76322.0,44.4651,44.491,44.4391,44.4737,76322.0
2019-06-03 14:45:00,51.46,51.48,51.42,51.45,53849.0,44.4737,44.491,44.4391,44.4651,53849.0
2019-06-03 14:50:00,51.44,51.44,51.37,51.41,58604.0,44.4564,44.4564,44.3959,44.4305,58604.0
2019-06-03 14:55:00,51.41,51.48,51.4,51.47,42073.0,44.4305,44.491,44.4219,44.4823,42073.0
2019-06-03 15:00:00,51.47,51.48,51.4,51.41,44756.0,44.4823,44.491,44.4219,44.4305,44756.0
2019-06-03 15:05:00,51.41,51.46,51.4,51.43,43012.0,44.4305,44.4737,44.4219,44.4478,43012.0
2019-06-03 15:10:00,51.43,51.49,51.38,51.48,83235.0,44.4478,44.4996,44.4046,44.491,83235.0
2019-06-03 15:15:00,51.49,51.54,51.46,51.5,64284.0,44.4996,44.5428,44.4737,44.5083,64284.0
2019-06-03 15:20:00,51.49,51.61,51.48,51.55,75791.0,44.4996,44.6033,44.491,44.5515,75791.0
2019-06-03 15:25:00,51.54,51.56,51.44,51.5,105931.0,44.5428,44.5601,44.4564,44.5083,105931.0
2019-06-03 15:30:00,51.49,51.5,51.42,51.46,99804.0,44.4996,44.5083,44.4391,44.4737,99804.0
2019-06-03 15:35:00,51.46,51.51,51.43,51.46,92648.0,44.4737,44.5169,44.4478,44.4737,92648.0
2019-06-03 15:40:00,51.46,51.52,51.43,51.49,105788.0,44.4737,44.5256,44.4478,44.4996,105788.0
2019-06-03 15:45:00,51.49,51.54,51.45,51.48,139026.0,44.4996,44.5428,44.4651,44.491,139026.0
2019-06-03 15:50:00,51.49,51.59,51.49,51.59,151474.0,44.4996,44.5861,44.4996,44.5861,151474.0
2019-06-03 15:55:00,51.59,51.67,51.54,51.55,366113.0,44.5861,44.6552,44.5428,44.5515,366113.0
2019-06-04 09:30:00,51.77,52.02,51.68,51.93,136374.0,44.7416,44.9577,44.6638,44.8799,136374.0
2019-06-04 09:35:00,51.92,52.01,51.9,51.99,117547.0,44.8713,44.949,44.854,44.9318,117547.0
2019-06-04 09:40:00,51.98,52.0,51.91,51.94,102146.0,44.9231,44.9404,44.8626,44.8885,102146.0
2019-06-04 09:45:00,51.94,52.02,51.92,52.02,99154.0,44.8885,44.9577,44.8713,44.9577,99154.0
2019-06-04 09:50:00,52.02,52.02,51.92,51.92,63827.0,44.9577,44.9577,44.8713,44.8713,63827.0
2019-06-04 09:55:00,51.93,52.06,51.92,52.0,70399.0,44.8799,44.9922,44.8713,44.9404,70399.0
2019-06-04 10:00:00,52.0,52.03,51.94,51.99,111295.0,44.9404,44.9663,44.8885,44.9318,111295.0
2019-06-04 10:05:00,51.98,52.0,51.89,51.89,84533.0,44.9231,44.9404,44.8453,44.8453,84533.0
2019-06-04 10:10:00,51.88,51.89,51.84,51.85,95960.0,44.8367,44.8453,44.8021,44.8108,95960.0
2019-06-04 10:15:00,51.85,52.0,51.85,51.98,118555.0,44.8108,44.9404,44.8108,44.9231,118555.0
2019-06-04 10:20:00,51.98,52.0,51.9,51.99,62016.0,44.9231,44.9404,44.854,44.9318,62016.0
2019-06-04 10:25:00,51.98,52.04,51.91,51.91,58697.0,44.9231,44.975,44.8626,44.8626,58697.0
2019-06-04 10:30:00,51.92,51.93,51.82,51.82,41672.0,44.8713,44.8799,44.7848,44.7848,41672.0
2019-06-04 10:35:00,51.82,51.83,51.77,51.8,48144.0,44.7848,44.7935,44.7416,44.7675,48144.0
2019-06-04 10:40:00,51.8,51.81,51.77,51.79,49955.0,44.7675,44.7762,44.7416,44.7589,49955.0
2019-06-04 10:45:00,51.78,51.79,51.7,51.71,44721.0,44.7503,44.7589,44.6811,44.6898,44721.0
2019-06-04 10:50:00,51.71,51.84,51.7,51.74,72080.0,44.6898,44.8021,44.6811,44.7157,72080.0
2019-06-04 10:55:00,51.74,51.79,51.73,51.78,76371.0,44.7157,44.7589,44.707,44.7503,76371.0
2019-06-04 11:00:00,51.77,51.79,51.75,51.76,82488.0,44.7416,44.7589,44.7243,44.733,82488.0
2019-06-04 11:05:00,51.77,51.78,51.63,51.64,73935.0,44.7416,44.7503,44.6206,44.6293,73935.0
2019-06-04 11:10:00,51.64,51.65,51.59,51.61,234718.0,44.6293,44.6379,44.5861,44.6033,234718.0
2019-06-04 11:15:00,51.61,51.69,51.6,51.65,63901.0,44.6033,44.6725,44.5947,44.6379,63901.0
2019-06-04 11:20:00,51.65,51.67,51.64,51.67,45280.0,44.6379,44.6552,44.6293,44.6552,45280.0
2019-06-04 11:25:00,51.67,51.73,51.66,51.66,64178.0,44.6552,44.707,44.6466,44.6466,64178.0
2019-06-04 11:30:00,51.67,51.73,51.65,51.72,36961.0,44.6552,44.707,44.6379,44.6984,36961.0
2019-06-04 11:35:00,51.73,51.74,51.7,51.71,33370.0,44.707,44.7157,44.6811,44.6898,33370.0
2019-06-04 11:40:00,51.71,51.73,51.7,51.73,31773.0,44.6898,44.707,44.6811,44.707,31773.0
2019-06-04 11:45:00,51.73,51.75,51.69,51.72,44638.0,44.707,44.7243,44.6725,44.6984,44638.0
2019-06-04 11:50:00,51.73,51.79,51.72,51.76,50149.0,44.707,44.7589,44.6984,44.733,50149.0
2019-06-04 11:55:00,51.76,51.81,51.74,51.81,53296.0,44.733,44.7762,44.7157,44.7762,53296.0
2019-06-04 12:00:00,51.8,51.8,51.71,51.72,75805.0,44.7675,44.7675,44.6898,44.6984,75805.0
2019-06-04 12:05:00,51.72,51.77,51.71,51.77,38363.0,44.6984,44.7416,44.6898,44.7416,38363.0
2019-06-04 12:10:00,51.77,51.78,51.74,51.78,22486.0,44.7416,44.7503,44.7157,44.7503,22486.0
2019-06-04 12:15:00,51.78,51.82,51.77,51.82,24470.0,44.7503,44.7848,44.7416,44.7848,24470.0
2019-06-04 12:20:00,51.81,51.84,51.8,51.82,39659.0,44.7762,44.8021,44.7675,44.7848,39659.0
2019-06-04 12:25:00,51.82,51.87,51.81,51.85,41927.0,44.7848,44.828,44.7762,44.8108,41927.0
2019-06-04 12:30:00,51.85,51.85,51.8,51.81,23877.0,44.8108,44.8108,44.7675,44.7762,23877.0
2019-06-04 12:35:00,51.81,51.83,51.8,51.82,20137.0,44.7762,44.7935,44.7675,44.7848,20137.0
2019-06-04 12:40:00,51.83,51.86,51.81,51.86,21440.0,44.7935,44.8194,44.7762,44.8194,21440.0
2019-06-04 12:45:00,51.86,51.92,51.85,51.91,20889.0,44.8194,44.8713,44.8108,44.8626,20889.0
2019-06-04 12:50:00,51.92,51.96,51.91,51.93,18296.0,44.8713,44.9058,44.8626,44.8799,18296.0
2019-06-04 12:55:00,51.94,51.95,51.9,51.93,19573.0,44.8885,44.8972,44.854,44.8799,19573.0
2019-06-04 13:00:00,51.93,51.97,51.9,51.96,18971.0,44.8799,44.9145,44.854,44.9058,18971.0
2019-06-04 13:05:00,51.96,52.01,51.96,51.98,18058.0,44.9058,44.949,44.9058,44.9231,18058.0
2019-06-04 13:10:00,51.99,51.99,51.96,51.96,23128.0,44.9318,44.9318,44.9058,44.9058,23128.0
2019-06-04 13:15:00,51.95,51.96,51.93,51.95,31818.0,44.8972,44.9058,44.8799,44.8972,31818.0
2019-06-04 13:20:00,51.96,51.96,51.91,51.95,34689.0,44.9058,44.9058,44.8626,44.8972,34689.0
2019-06-04 13:25:00,51.95,51.98,51.9,51.91,134293.0,44.8972,44.9231,44.854,44.8626,134293.0
2019-06-04 13:30:00,51.91,51.97,51.91,51.97,34160.0,44.8626,44.9145,44.8626,44.9145,34160.0
2019-06-04 13:35:00,51.97,51.99,51.93,51.95,22029.0,44.9145,44.9318,44.8799,44.8972,22029.0
2019-06-04 13:40:00,51.95,51.97,51.94,51.97,51051.0,44.8972,44.9145,44.8885,44.9145,51051.0
2019-06-04 13:45:00,51.96,51.98,51.95,51.98,39145.0,44.9058,44.9231,44.8972,44.9231,39145.0
2019-06-04 13:50:00,51.98,52.0,51.97,51.99,59945.0,44.9231,44.9404,44.9145,44.9318,59945.0
2019-06-04 13:55:00,51.99,52.02,51.99,51.99,67001.0,44.9318,44.9577,44.9318,44.9318,67001.0
2019-06-04 14:00:00,52.0,52.01,51.96,51.98,42649.0,44.9404,44.949,44.9058,44.9231,42649.0
2019-06-04 14:05:00,51.98,51.99,51.95,51.99,62480.0,44.9231,44.9318,44.8972,44.9318,62480.0
2019-06-04 14:10:00,51.98,51.99,51.94,51.95,45057.0,44.9231,44.9318,44.8885,44.8972,45057.0
2019-06-04 14:15:00,51.95,52.01,51.95,52.01,94910.0,44.8972,44.949,44.8972,44.949,94910.0
2019-06-04 14:20:00,52.01,52.01,51.94,51.98,40939.0,44.949,44.949,44.8885,44.9231,40939.0
2019-06-04 14:25:00,51.99,51.99,51.94,51.98,67459.0,44.9318,44.9318,44.8885,44.9231,67459.0
2019-06-04 14:30:00,51.98,52.01,51.96,52.01,97099.0,44.9231,44.949,44.9058,44.949,97099.0
2019-06-04 14:35:00,52.01,52.02,51.95,51.96,51026.0,44.949,44.9577,44.8972,44.9058,51026.0
2019-06-04 14:40:00,51.96,51.97,51.89,51.9,35679.0,44.9058,44.9145,44.8453,44.854,35679.0
2019-06-04 14:45:00,51.9,51.9,51.87,51.88,48116.0,44.854,44.854,44.828,44.8367,48116.0
2019-06-04 14:50:00,51.88,51.89,51.84,51.89,43037.0,44.8367,44.8453,44.8021,44.8453,43037.0
2019-06-04 14:55:00,51.89,51.92,51.89,51.89,52336.0,44.8453,44.8713,44.8453,44.8453,52336.0
2019-06-04 15:00:00,51.89,51.94,51.88,51.94,40526.0,44.8453,44.8885,44.8367,44.8885,40526.0
2019-06-04 15:05:00,51.94,52.0,51.93,52.0,81689.0,44.8885,44.9404,44.8799,44.9404,81689.0
2019-06-04 15:10:00,52.0,52.02,51.98,52.01,68209.0,44.9404,44.9577,44.9231,44.949,68209.0
2019-06-04 15:15:00,52.01,52.02,51.96,51.98,91103.0,44.949,44.9577,44.9058,44.9231,91103.0
2019-06-04 15:20:00,51.98,51.99,51.94,51.99,75176.0,44.9231,44.9318,44.8885,44.9318,75176.0
2019-06-04 15:25:00,51.99,52.02,51.98,52.01,54158.0,44.9318,44.9577,44.9231,44.949,54158.0
2019-06-04 15:30:00,52.01,52.01,51.93,52.0,150572.0,44.949,44.949,44.8799,44.9404,150572.0
2019-06-04 15:35:00,52.0,52.02,51.97,52.02,81724.0,44.9404,44.9577,44.9145,44.9577,81724.0
2019-06-04 15:40:00,52.02,52.02,51.97,52.01,105734.0,44.9577,44.9577,44.9145,44.949,105734.0
2019-06-04 15:45:00,52.01,52.05,52.0,52.01,124620.0,44.949,44.9836,44.9404,44.949,124620.0
2019-06-04 15:50:00,52.0,52.1,52.0,52.1,176262.0,44.9404,45.0268,44.9404,45.0268,176262.0
2019-06-04 15:55:00,52.09,52.16,52.06,52.15,338342.0,45.0182,45.0787,44.9922,45.07,338342.0
2019-06-05 09:30:00,52.25,52.32,52.11,52.17,197924.0,45.1565,45.217,45.0355,45.0873,197924.0
2019-06-05 09:35:00,52.18,52.27,52.13,52.16,105443.0,45.096,45.1737,45.0527,45.0787,105443.0
2019-06-05 09:40:00,52.16,52.4,52.15,52.4,53697.0,45.0787,45.2861,45.07,45.2861,53697.0
2019-06-05 09:45:00,52.4,52.56,52.4,52.55,102377.0,45.2861,45.4244,45.2861,45.4157,102377.0
2019-06-05 09:50:00,52.55,52.68,52.54,52.64,78056.0,45.4157,45.5281,45.4071,45.4935,78056.0
2019-06-05 09:55:00,52.65,52.65,52.48,52.62,50994.0,45.5021,45.5021,45.3552,45.4762,50994.0
2019-06-05 10:00:00,52.62,52.66,52.54,52.55,106271.0,45.4762,45.5108,45.4071,45.4157,106271.0
2019-06-05 10:05:00,52.55,52.64,52.55,52.6,64716.0,45.4157,45.4935,45.4157,45.4589,64716.0
2019-06-05 10:10:00,52.6,52.76,52.6,52.72,103712.0,45.4589,45.5972,45.4589,45.5626,103712.0
2019-06-05 10:15:00,52.73,52.82,52.71,52.81,63846.0,45.5713,45.6491,45.554,45.6404,63846.0
2019-06-05 10:20:00,52.81,52.82,52.73,52.76,35527.0,45.6404,45.6491,45.5713,45.5972,35527.0
2019-06-05 10:25:00,52.75,52.83,52.72,52.78,50207.0,45.5886,45.6577,45.5626,45.6145,50207.0
2019-06-05 10:30:00,52.77,52.89,52.77,52.83,50754.0,45.6059,45.7096,45.6059,45.6577,50754.0
2019-06-05 10:35:00,52.82,52.85,52.76,52.85,32240.0,45.6491,45.675,45.5972,45.675,32240.0
2019-06-05 10:40:00,52.84,52.86,52.82,52.85,31428.0,45.6664,45.6836,45.6491,45.675,31428.0
2019-06-05 10:45:00,52.85,52.85,52.77,52.78,44174.0,45.675,45.675,45.6059,45.6145,44174.0
2019-06-05 10:50:00,52.78,52.79,52.72,52.75,30919.0,45.6145,45.6231,45.5626,45.5886,30919.0
2019-06-05 10:55:00,52.75,52.78,52.72,52.74,55564.0,45.5886,45.6145,45.5626,45.5799,55564.0
2019-06-05 11:00:00,52.74,52.85,52.74,52.85,55140.0,45.5799,45.675,45.5799,45.675,55140.0
2019-06-05 11:05:00,52.84,52.87,52.8,52.87,44718.0,45.6664,45.6923,45.6318,45.6923,44718.0
2019-06-05 11:10:00,52.86,52.86,52.83,52.86,102878.0,45.6836,45.6836,45.6577,45.6836,102878.0
2019-06-05 11:15:00,52.86,52.88,52.84,52.85,70354.0,45.6836,45.7009,45.6664,45.675,70354.0
2019-06-05 11:20:00,52.85,52.89,52.85,52.86,31658.0,45.675,45.7096,45.675,45.6836,31658.0
2019-06-05 11:25:00,52.86,52.9,52.84,52.87,97033.0,45.6836,45.7182,45.6664,45.6923,97033.0
2019-06-05 11:30:00,52.88,52.95,52.88,52.93,71440.0,45.7009,45.7614,45.7009,45.7441,71440.0
2019-06-05 11:35:00,52.92,52.95,52.9,52.9,32858.0,45.7355,45.7614,45.7182,45.7182,32858.0
2019-06-05 11:40:00,52.91,52.91,52.88,52.89,22399.0,45.7269,45.7269,45.7009,45.7096,22399.0
2019-06-05 11:45:00,52.9,52.9,52.84,52.86,47877.0,45.7182,45.7182,45.6664,45.6836,47877.0
2019-06-05 11:50:00,52.86,52.89,52.85,52.87,48301.0,45.6836,45.7096,45.675,45.6923,48301.0
2019-06-05 11:55:00,52.87,52.88,52.84,52.88,28915.0,45.6923,45.7009,45.6664,45.7009,28915.0
2019-06-05 12:00:00,52.89,52.94,52.89,52.91,38559.0,45.7096,45.7528,45.7096,45.7269,38559.0
2019-06-05 12:05:00,52.91,52.93,52.89,52.92,39504.0,45.7269,45.7441,45.7096,45.7355,39504.0
2019-06-05 12:10:00,52.92,52.93,52.87,52.88,36378.0,45.7355,45.7441,45.6923,45.7009,36378.0
2019-06-05 12:15:00,52.87,52.94,52.87,52.93,55339.0,45.6923,45.7528,45.6923,45.7441,55339.0
2019-06-05 12:20:00,52.93,53.0,52.93,52.99,40047.0,45.7441,45.8046,45.7441,45.796,40047.0
2019-06-05 12:25:00,52.98,53.05,52.98,53.04,129613.0,45.7873,45.8478,45.7873,45.8392,129613.0
2019-06-05 12:30:00,53.04,53.04,52.94,52.99,82948.0,45.8392,45.8392,45.7528,45.796,82948.0
2019-06-05 12:35:00,52.99,53.03,52.98,53.03,32183.0,45.796,45.8306,45.7873,45.8306,32183.0
2019-06-05 12:40:00,53.02,53.03,52.99,53.0,24536.0,45.8219,45.8306,45.796,45.8046,24536.0
2019-06-05 12:45:00,53.0,53.03,52.98,52.99,49863.0,45.8046,45.8306,45.7873,45.796,49863.0
2019-06-05 12:50:00,52.98,53.02,52.98,53.0,37135.0,45.7873,45.8219,45.7873,45.8046,37135.0
2019-06-05 12:55:00,53.0,53.02,52.99,53.01,26248.0,45.8046,45.8219,45.796,45.8133,26248.0
2019-06-05 13:00:00,53.01,53.04,53.0,53.02,55559.0,45.8133,45.8392,45.8046,45.8219,55559.0
2019-06-05 13:05:00,53.02,53.04,53.01,53.04,46065.0,45.8219,45.8392,45.8133,45.8392,46065.0
2019-06-05 13:10:00,53.04,53.08,53.03,53.04,55385.0,45.8392,45.8738,45.8306,45.8392,55385.0
2019-06-05 13:15:00,53.04,53.08,53.03,53.08,53455.0,45.8392,45.8738,45.8306,45.8738,53455.0
2019-06-05 13:20:00,53.08,53.09,53.03,53.03,40172.0,45.8738,45.8824,45.8306,45.8306,40172.0
2019-06-05 13:25:00,53.02,53.02,52.97,53.01,33531.0,45.8219,45.8219,45.7787,45.8133,33531.0
2019-06-05 13:30:00,53.01,53.01,52.95,52.98,33258.0,45.8133,45.8133,45.7614,45.7873,33258.0
2019-06-05 13:35:00,52.97,52.98,52.92,52.93,31949.0,45.7787,45.7873,45.7355,45.7441,31949.0
2019-06-05 13:40:00,52.93,52.94,52.9,52.94,24542.0,45.7441,45.7528,45.7182,45.7528,24542.0
2019-06-05 13:45:00,52.93,52.96,52.93,52.94,24768.0,45.7441,45.7701,45.7441,45.7528,24768.0
2019-06-05 13:50:00,52.94,52.96,52.92,52.96,74261.0,45.7528,45.7701,45.7355,45.7701,74261.0
2019-06-05 13:55:00,52.95,52.98,52.93,52.98,32159.0,45.7614,45.7873,45.7441,45.7873,32159.0
2019-06-05 14:00:00,52.97,52.98,52.93,52.96,31667.0,45.7787,45.7873,45.7441,45.7701,31667.0
2019-06-05 14:05:00,52.97,53.02,52.96,53.02,30419.0,45.7787,45.8219,45.7701,45.8219,30419.0
2019-06-05 14:10:00,53.01,53.03,52.99,53.01,39361.0,45.8133,45.8306,45.796,45.8133,39361.0
2019-06-05 14:15:00,53.0,53.0,52.96,52.97,21003.0,45.8046,45.8046,45.7701,45.7787,21003.0
2019-06-05 14:20:00,52.97,53.01,52.95,53.01,29517.0,45.7787,45.8133,45.7614,45.8133,29517.0
2019-06-05 14:25:00,53.01,53.01,52.95,53.01,48457.0,45.8133,45.8133,45.7614,45.8133,48457.0
2019-06-05 14:30:00,53.0,53.02,52.97,52.98,27021.0,45.8046,45.8219,45.7787,45.7873,27021.0
2019-06-05 14:35:00,52.99,53.0,52.97,52.98,48842.0,45.796,45.8046,45.7787,45.7873,48842.0
2019-06-05 14:40:00,52.98,53.0,52.94,52.94,43831.0,45.7873,45.8046,45.7528,45.7528,43831.0
2019-06-05 14:45:00,52.94,52.96,52.91,52.91,39809.0,45.7528,45.7701,45.7269,45.7269,39809.0
2019-06-05 14:50:00,52.91,52.91,52.84,52.88,58658.0,45.7269,45.7269,45.6664,45.7009,58658.0
2019-06-05 14:55:00,52.88,52.9,52.85,52.86,36350.0,45.7009,45.7182,45.675,45.6836,36350.0
2019-06-05 15:00:00,52.87,52.91,52.86,52.87,50847.0,45.6923,45.7269,45.6836,45.6923,50847.0
2019-06-05 15:05:00,52.87,52.9,52.86,52.89,81825.0,45.6923,45.7182,45.6836,45.7096,81825.0
2019-06-05 15:10:00,52.89,52.91,52.86,52.9,86521.0,45.7096,45.7269,45.6836,45.7182,86521.0
2019-06-05 15:15:00,52.9,52.91,52.87,52.91,42018.0,45.7182,45.7269,45.6923,45.7269,42018.0
2019-06-05 15:20:00,52.91,52.92,52.87,52.9,63420.0,45.7269,45.7355,45.6923,45.7182,63420.0
2019-06-05 15:25:00,52.91,52.91,52.85,52.88,49743.0,45.7269,45.7269,45.675,45.7009,49743.0
2019-06-05 15:30:00,52.88,52.91,52.82,52.88,96734.0,45.7009,45.7269,45.6491,45.7009,96734.0
2019-06-05 15:35:00,52.88,52.89,52.82,52.88,79027.0,45.7009,45.7096,45.6491,45.7009,79027.0
2019-06-05 15:40:00,52.88,52.92,52.86,52.91,100229.0,45.7009,45.7355,45.6836,45.7269,100229.0
2019-06-05 15:45:00,52.91,52.99,52.91,52.96,129068.0,45.7269,45.796,45.7269,45.7701,129068.0
2019-06-05 15:50:00,52.96,53.04,52.95,53.04,213649.0,45.7701,45.8392,45.7614,45.8392,213649.0
2019-06-05 15:55:00,53.03,53.04,52.93,52.95,498457.0,45.8306,45.8392,45.7441,45.7614,498457.0
2019-06-06 09:30:00,53.03,53.05,52.83,52.83,122010.0,45.8306,45.8478,45.6577,45.6577,122010.0
2019-06-06 09:35:00,52.84,53.03,52.81,53.02,48481.0,45.6664,45.8306,45.6404,45.8219,48481.0
2019-06-06 09:40:00,53.02,53.04,52.93,52.98,47619.0,45.8219,45.8392,45.7441,45.7873,47619.0
2019-06-06 09:45:00,52.98,53.01,52.9,52.92,43509.0,45.7873,45.8133,45.7182,45.7355,43509.0
2019-06-06 09:50:00,52.92,53.01,52.92,52.98,41203.0,45.7355,45.8133,45.7355,45.7873,41203.0
2019-06-06 09:55:00,53.0,53.04,52.96,53.04,39955.0,45.8046,45.8392,45.7701,45.8392,39955.0
2019-06-06 10:00:00,53.04,53.07,52.95,52.97,53425.0,45.8392,45.8651,45.7614,45.7787,53425.0
2019-06-06 10:05:00,52.97,53.08,52.96,53.08,102038.0,45.7787,45.8738,45.7701,45.8738,102038.0
2019-06-06 10:10:00,53.07,53.14,53.07,53.11,73552.0,45.8651,45.9256,45.8651,45.8997,73552.0
2019-06-06 10:15:00,53.1,53.11,53.02,53.07,41916.0,45.8911,45.8997,45.8219,45.8651,41916.0
2019-06-06 10:20:00,53.07,53.07,53.01,53.04,36950.0,45.8651,45.8651,45.8133,45.8392,36950.0
2019-06-06 10:25:00,53.04,53.11,53.04,53.06,33339.0,45.8392,45.8997,45.8392,45.8565,33339.0
2019-06-06 10:30:00,53.06,53.15,53.04,53.13,37888.0,45.8565,45.9343,45.8392,45.917,37888.0
2019-06-06 10:35:00,53.13,53.14,53.08,53.14,39157.0,45.917,45.9256,45.8738,45.9256,39157.0
2019-06-06 10:40:00,53.14,53.28,53.14,53.27,66907.0,45.9256,46.0466,45.9256,46.038,66907.0
2019-06-06 10:45:00,53.28,53.33,53.26,53.29,107711.0,46.0466,46.0898,46.0293,46.0553,107711.0
2019-06-06 10:50:00,53.29,53.39,53.29,53.38,37179.0,46.0553,46.1417,46.0553,46.133,37179.0
2019-06-06 10:55:00,53.38,53.38,53.33,53.34,36790.0,46.133,46.133,46.0898,46.0985,36790.0
2019-06-06 11:00:00,53.34,53.36,53.27,53.29,59391.0,46.0985,46.1158,46.038,46.0553,59391.0
2019-06-06 11:05:00,53.29,53.37,53.29,53.37,43192.0,46.0553,46.1244,46.0553,46.1244,43192.0
2019-06-06 11:10:00,53.36,53.37,53.26,53.29,20447.0,46.1158,46.1244,46.0293,46.0553,20447.0
2019-06-06 11:15:00,53.29,53.3,53.22,53.23,22248.0,46.0553,46.0639,45.9948,46.0034,22248.0
2019-06-06 11:20:00,53.22,53.3,53.22,53.28,57384.0,45.9948,46.0639,45.9948,46.0466,57384.0
2019-06-06 11:25:00,53.28,53.3,53.26,53.27,26971.0,46.0466,46.0639,46.0293,46.038,26971.0
2019-06-06 11:30:00,53.28,53.34,53.26,53.34,30820.0,46.0466,46.0985,46.0293,46.0985,30820.0
2019-06-06 11:35:00,53.34,53.35,53.29,53.29,42635.0,46.0985,46.1071,46.0553,46.0553,42635.0
2019-06-06 11:40:00,53.29,53.31,53.23,53.23,44517.0,46.0553,46.0725,46.0034,46.0034,44517.0
2019-06-06 11:45:00,53.24,53.27,53.14,53.14,36759.0,46.012,46.038,45.9256,45.9256,36759.0
2019-06-06 11:50:00,53.15,53.18,53.13,53.16,30521.0,45.9343,45.9602,45.917,45.9429,30521.0
2019-06-06 11:55:00,53.16,53.24,53.16,53.23,23175.0,45.9429,46.012,45.9429,46.0034,23175.0
2019-06-06 12:00:00,53.23,53.24,53.19,53.23,17196.0,46.0034,46.012,45.9688,46.0034,17196.0
2019-06-06 12:05:00,53.22,53.3,53.2,53.27,29108.0,45.9948,46.0639,45.9775,46.038,29108.0
2019-06-06 12:10:00,53.26,53.28,53.21,53.23,24585.0,46.0293,46.0466,45.9861,46.0034,24585.0
2019-06-06 12:15:00,53.23,53.25,53.21,53.25,15335.0,46.0034,46.0207,45.9861,46.0207,15335.0
2019-06-06 12:20:00,53.25,53.28,53.23,53.28,378257.0,46.0207,46.0466,46.0034,46.0466,378257.0
2019-06-06 12:25:00,53.27,53.33,53.25,53.33,20527.0,46.038,46.0898,46.0207,46.0898,20527.0
2019-06-06 12:30:00,53.33,53.34,53.29,53.33,26160.0,46.0898,46.0985,46.0553,46.0898,26160.0
2019-06-06 12:35:00,53.33,53.33,53.27,53.28,14831.0,46.0898,46.0898,46.038,46.0466,14831.0
2019-06-06 12:40:00,53.28,53.33,53.27,53.31,20154.0,46.0466,46.0898,46.038,46.0725,20154.0
2019-06-06 12:45:00,53.31,53.36,53.3,53.33,18700.0,46.0725,46.1158,46.0639,46.0898,18700.0
2019-06-06 12:50:00,53.33,53.35,53.31,53.34,26989.0,46.0898,46.1071,46.0725,46.0985,26989.0
2019-06-06 12:55:00,53.34,53.34,53.31,53.33,23086.0,46.0985,46.0985,46.0725,46.0898,23086.0
2019-06-06 13:00:00,53.33,53.37,53.32,53.37,46372.0,46.0898,46.1244,46.0812,46.1244,46372.0
2019-06-06 13:05:00,53.37,53.39,53.34,53.35,29866.0,46.1244,46.1417,46.0985,46.1071,29866.0
2019-06-06 13:10:00,53.34,53.4,53.34,53.4,25269.0,46.0985,46.1503,46.0985,46.1503,25269.0
2019-06-06 13:15:00,53.4,53.43,53.37,53.41,30599.0,46.1503,46.1763,46.1244,46.159,30599.0
2019-06-06 13:20:00,53.41,53.41,53.34,53.35,40430.0,46.159,46.159,46.0985,46.1071,40430.0
2019-06-06 13:25:00,53.34,53.38,53.34,53.38,14788.0,46.0985,46.133,46.0985,46.133,14788.0
2019-06-06 13:30:00,53.38,53.43,53.38,53.4,36754.0,46.133,46.1763,46.133,46.1503,36754.0
2019-06-06 13:35:00,53.4,53.42,53.37,53.37,34069.0,46.1503,46.1676,46.1244,46.1244,34069.0
2019-06-06 13:40:00,53.37,53.45,53.37,53.44,28828.0,46.1244,46.1935,46.1244,46.1849,28828.0
2019-06-06 13:45:00,53.45,53.46,53.42,53.45,20419.0,46.1935,46.2022,46.1676,46.1935,20419.0
2019-06-06 13:50:00,53.45,53.47,53.43,53.47,14567.0,46.1935,46.2108,46.1763,46.2108,14567.0
2019-06-06 13:55:00,53.47,53.48,53.43,53.44,36825.0,46.2108,46.2195,46.1763,46.1849,36825.0
2019-06-06 14:00:00,53.44,53.45,53.39,53.41,21818.0,46.1849,46.1935,46.1417,46.159,21818.0
2019-06-06 14:05:00,53.41,53.43,53.4,53.42,22018.0,46.159,46.1763,46.1503,46.1676,22018.0
2019-06-06 14:10:00,53.43,53.44,53.39,53.43,24757.0,46.1763,46.1849,46.1417,46.1763,24757.0
2019-06-06 14:15:00,53.43,53.44,53.41,53.42,19876.0,46.1763,46.1849,46.159,46.1676,19876.0
2019-06-06 14:20:00,53.41,53.42,53.37,53.38,27164.0,46.159,46.1676,46.1244,46.133,27164.0
2019-06-06 14:25:00,53.38,53.4,53.37,53.4,21787.0,46.133,46.1503,46.1244,46.1503,21787.0
2019-06-06 14:30:00,53.39,53.45,53.36,53.42,91587.0,46.1417,46.1935,46.1158,46.1676,91587.0
2019-06-06 14:35:00,53.41,53.42,53.31,53.35,47004.0,46.159,46.1676,46.0725,46.1071,47004.0
2019-06-06 14:40:00,53.35,53.38,53.31,53.37,22959.0,46.1071,46.133,46.0725,46.1244,22959.0
2019-06-06 14:45:00,53.38,53.38,53.31,53.32,24552.0,46.133,46.133,46.0725,46.0812,24552.0
2019-06-06 14:50:00,53.33,53.37,53.32,53.36,23269.0,46.0898,46.1244,46.0812,46.1158,23269.0
2019-06-06 14:55:00,53.35,53.36,53.32,53.32,26432.0,46.1071,46.1158,46.0812,46.0812,26432.0
2019-06-06 15:00:00,53.32,53.36,53.31,53.35,76567.0,46.0812,46.1158,46.0725,46.1071,76567.0
2019-06-06 15:05:00,53.34,53.39,53.33,53.37,31234.0,46.0985,46.1417,46.0898,46.1244,31234.0
2019-06-06 15:10:00,53.37,53.38,53.35,53.37,22226.0,46.1244,46.133,46.1071,46.1244,22226.0
2019-06-06 15:15:00,53.37,53.42,53.36,53.41,27597.0,46.1244,46.1676,46.1158,46.159,27597.0
2019-06-06 15:20:00,53.41,53.47,53.4,53.47,40262.0,46.159,46.2108,46.1503,46.2108,40262.0
2019-06-06 15:25:00,53.47,53.49,53.45,53.48,59061.0,46.2108,46.2281,46.1935,46.2195,59061.0
2019-06-06 15:30:00,53.47,53.53,53.44,53.5,86793.0,46.2108,46.2627,46.1849,46.2368,86793.0
2019-06-06 15:35:00,53.5,53.52,53.44,53.5,72434.0,46.2368,46.254,46.1849,46.2368,72434.0
2019-06-06 15:40:00,53.5,53.51,53.46,53.49,75957.0,46.2368,46.2454,46.2022,46.2281,75957.0
2019-06-06 15:45:00,53.49,53.51,53.44,53.51,93961.0,46.2281,46.2454,46.1849,46.2454,93961.0
2019-06-06 15:50:00,53.51,53.56,53.49,53.5,129648.0,46.2454,46.2886,46.2281,46.2368,129648.0
2019-06-06 15:55:00,53.5,53.52,53.43,53.47,298913.0,46.2368,46.254,46.1763,46.2108,298913.0
2019-06-07 09:30:00,53.73,53.92,53.55,53.86,115088.0,46.4355,46.5997,46.28,46.5479,115088.0
2019-06-07 09:35:00,53.86,53.98,53.8,53.97,69963.0,46.5479,46.6516,46.496,46.6429,69963.0
2019-06-07 09:40:00,53.98,54.01,53.95,53.98,73903.0,46.6516,46.6775,46.6257,46.6516,73903.0
2019-06-07 09:45:00,53.97,54.05,53.96,54.02,62146.0,46.6429,46.7121,46.6343,46.6862,62146.0
2019-06-07 09:50:00,54.03,54.09,53.99,54.07,54692.0,46.6948,46.7467,46.6602,46.7294,54692.0
2019-06-07 09:55:00,54.07,54.14,54.03,54.04,47938.0,46.7294,46.7899,46.6948,46.7034,47938.0
2019-06-07 10:00:00,54.04,54.12,54.03,54.12,24469.0,46.7034,46.7726,46.6948,46.7726,24469.0
2019-06-07 10:05:00,54.13,54.16,54.06,54.1,46901.0,46.7812,46.8071,46.7207,46.7553,46901.0
2019-06-07 10:10:00,54.1,54.11,54.02,54.03,36093.0,46.7553,46.7639,46.6862,46.6948,36093.0
2019-06-07 10:15:00,54.02,54.07,54.0,54.07,37282.0,46.6862,46.7294,46.6689,46.7294,37282.0
2019-06-07 10:20:00,54.06,54.09,54.03,54.08,34083.0,46.7207,46.7467,46.6948,46.738,34083.0
2019-06-07 10:25:00,54.09,54.14,54.04,54.12,33108.0,46.7467,46.7899,46.7034,46.7726,33108.0
2019-06-07 10:30:00,54.13,54.22,54.12,54.2,45294.0,46.7812,46.859,46.7726,46.8417,45294.0
2019-06-07 10:35:00,54.2,54.23,54.17,54.23,58233.0,46.8417,46.8676,46.8158,46.8676,58233.0
2019-06-07 10:40:00,54.23,54.26,54.2,54.26,33232.0,46.8676,46.8936,46.8417,46.8936,33232.0
2019-06-07 10:45:00,54.26,54.3,54.23,54.23,32600.0,46.8936,46.9281,46.8676,46.8676,32600.0
2019-06-07 10:50:00,54.23,54.25,54.19,54.2,57903.0,46.8676,46.8849,46.8331,46.8417,57903.0
2019-06-07 10:55:00,54.2,54.29,54.19,54.29,60622.0,46.8417,46.9195,46.8331,46.9195,60622.0
2019-06-07 11:00:00,54.28,54.28,54.2,54.24,46682.0,46.9109,46.9109,46.8417,46.8763,46682.0
2019-06-07 11:05:00,54.25,54.28,54.18,54.19,55135.0,46.8849,46.9109,46.8244,46.8331,55135.0
2019-06-07 11:10:00,54.19,54.24,54.19,54.23,30836.0,46.8331,46.8763,46.8331,46.8676,30836.0
2019-06-07 11:15:00,54.22,54.26,54.2,54.23,30642.0,46.859,46.8936,46.8417,46.8676,30642.0
2019-06-07 11:20:00,54.24,54.25,54.21,54.23,21911.0,46.8763,46.8849,46.8504,46.8676,21911.0
2019-06-07 11:25:00,54.24,54.26,54.19,54.2,62818.0,46.8763,46.8936,46.8331,46.8417,62818.0
2019-06-07 11:30:00,54.21,54.24,54.19,54.23,74847.0,46.8504,46.8763,46.8331,46.8676,74847.0
2019-06-07 11:35:00,54.23,54.24,54.19,54.2,70822.0,46.8676,46.8763,46.8331,46.8417,70822.0
2019-06-07 11:40:00,54.19,54.24,54.18,54.23,51200.0,46.8331,46.8763,46.8244,46.8676,51200.0
2019-06-07 11:45:00,54.23,54.25,54.2,54.21,46961.0,46.8676,46.8849,46.8417,46.8504,46961.0
2019-06-07 11:50:00,54.2,54.22,54.15,54.18,29058.0,46.8417,46.859,46.7985,46.8244,29058.0
2019-06-07 11:55:00,54.18,54.2,54.17,54.19,23134.0,46.8244,46.8417,46.8158,46.8331,23134.0
2019-06-07 12:00:00,54.19,54.2,54.14,54.15,42847.0,46.8331,46.8417,46.7899,46.7985,42847.0
2019-06-07 12:05:00,54.15,54.19,54.15,54.16,29964.0,46.7985,46.8331,46.7985,46.8071,29964.0
2019-06-07 12:10:00,54.16,54.22,54.14,54.21,37584.0,46.8071,46.859,46.7899,46.8504,37584.0
2019-06-07 12:15:00,54.21,54.21,54.16,54.18,32228.0,46.8504,46.8504,46.8071,46.8244,32228.0
2019-06-07 12:20:00,54.18,54.2,54.15,54.17,60529.0,46.8244,46.8417,46.7985,46.8158,60529.0
2019-06-07 12:25:00,54.16,54.19,54.14,54.17,31408.0,46.8071,46.8331,46.7899,46.8158,31408.0
2019-06-07 12:30:00,54.17,54.21,54.17,54.21,35922.0,46.8158,46.8504,46.8158,46.8504,35922.0
2019-06-07 12:35:00,54.2,54.22,54.15,54.16,51918.0,46.8417,46.859,46.7985,46.8071,51918.0
2019-06-07 12:40:00,54.16,54.24,54.16,54.23,28954.0,46.8071,46.8763,46.8071,46.8676,28954.0
2019-06-07 12:45:00,54.23,54.27,54.23,54.26,48100.0,46.8676,46.9022,46.8676,46.8936,48100.0
2019-06-07 12:50:00,54.27,54.27,54.22,54.23,36559.0,46.9022,46.9022,46.859,46.8676,36559.0
2019-06-07 12:55:00,54.23,54.28,54.22,54.27,34772.0,46.8676,46.9109,46.859,46.9022,34772.0
2019-06-07 13:00:00,54.28,54.28,54.25,54.27,37117.0,46.9109,46.9109,46.8849,46.9022,37117.0
2019-06-07 13:05:00,54.28,54.29,54.24,54.26,43694.0,46.9109,46.9195,46.8763,46.8936,43694.0
2019-06-07 13:10:00,54.26,54.27,54.21,54.23,34785.0,46.8936,46.9022,46.8504,46.8676,34785.0
2019-06-07 13:15:00,54.23,54.27,54.22,54.26,34836.0,46.8676,46.9022,46.859,46.8936,34836.0
2019-06-07 13:20:00,54.26,54.27,54.15,54.17,44732.0,46.8936,46.9022,46.7985,46.8158,44732.0
2019-06-07 13:25:00,54.17,54.19,54.16,54.16,26710.0,46.8158,46.8331,46.8071,46.8071,26710.0
2019-06-07 13:30:00,54.17,54.21,54.16,54.21,29247.0,46.8158,46.8504,46.8071,46.8504,29247.0
2019-06-07 13:35:00,54.21,54.22,54.17,54.17,34654.0,46.8504,46.859,46.8158,46.8158,34654.0
2019-06-07 13:40:00,54.17,54.18,54.14,54.16,51966.0,46.8158,46.8244,46.7899,46.8071,51966.0
2019-06-07 13:45:00,54.16,54.16,54.08,54.08,37370.0,46.8071,46.8071,46.738,46.738,37370.0
2019-06-07 13:50:00,54.09,54.11,54.05,54.06,41004.0,46.7467,46.7639,46.7121,46.7207,41004.0
2019-06-07 13:55:00,54.06,54.09,54.04,54.07,39420.0,46.7207,46.7467,46.7034,46.7294,39420.0
2019-06-07 14:00:00,54.06,54.06,54.0,54.03,40935.0,46.7207,46.7207,46.6689,46.6948,40935.0
2019-06-07 14:05:00,54.04,54.05,54.01,54.05,33156.0,46.7034,46.7121,46.6775,46.7121,33156.0
2019-06-07 14:10:00,54.04,54.06,54.02,54.02,56401.0,46.7034,46.7207,46.6862,46.6862,56401.0
2019-06-07 14:15:00,54.03,54.05,54.02,54.04,96570.0,46.6948,46.7121,46.6862,46.7034,96570.0
2019-06-07 14:20:00,54.04,54.07,54.03,54.07,17075.0,46.7034,46.7294,46.6948,46.7294,17075.0
2019-06-07 14:25:00,54.07,54.08,54.03,54.05,40980.0,46.7294,46.738,46.6948,46.7121,40980.0
2019-06-07 14:30:00,54.05,54.06,54.05,54.05,48485.0,46.7121,46.7207,46.7121,46.7121,48485.0
2019-06-07 14:35:00,54.05,54.06,54.02,54.05,65768.0,46.7121,46.7207,46.6862,46.7121,65768.0
2019-06-07 14:40:00,54.05,54.08,54.05,54.06,41304.0,46.7121,46.738,46.7121,46.7207,41304.0
2019-06-07 14:45:00,54.05,54.06,54.01,54.01,85258.0,46.7121,46.7207,46.6775,46.6775,85258.0
2019-06-07 14:50:00,54.0,54.05,53.98,54.01,44079.0,46.6689,46.7121,46.6516,46.6775,44079.0
2019-06-07 14:55:00,54.01,54.02,53.94,53.95,191766.0,46.6775,46.6862,46.617,46.6257,191766.0
2019-06-07 15:00:00,53.96,54.01,53.95,53.98,65607.0,46.6343,46.6775,46.6257,46.6516,65607.0
2019-06-07 15:05:00,53.98,54.04,53.97,54.02,39277.0,46.6516,46.7034,46.6429,46.6862,39277.0
2019-06-07 15:10:00,54.03,54.08,54.0,54.08,23879.0,46.6948,46.738,46.6689,46.738,23879.0
2019-06-07 15:15:00,54.08,54.13,54.01,54.04,140386.0,46.738,46.7812,46.6775,46.7034,140386.0
2019-06-07 15:20:00,54.05,54.12,54.05,54.11,47153.0,46.7121,46.7726,46.7121,46.7639,47153.0
2019-06-07 15:25:00,54.11,54.13,54.1,54.12,59025.0,46.7639,46.7812,46.7553,46.7726,59025.0
2019-06-07 15:30:00,54.12,54.14,54.1,54.11,76728.0,46.7726,46.7899,46.7553,46.7639,76728.0
2019-06-07 15:35:00,54.12,54.15,54.1,54.15,55933.0,46.7726,46.7985,46.7553,46.7985,55933.0
2019-06-07 15:40:00,54.15,54.21,54.14,54.2,101981.0,46.7985,46.8504,46.7899,46.8417,101981.0
2019-06-07 15:45:00,54.2,54.2,54.06,54.11,141095.0,46.8417,46.8417,46.7207,46.7639,141095.0
2019-06-07 15:50:00,54.11,54.14,54.02,54.05,92080.0,46.7639,46.7899,46.6862,46.7121,92080.0
2019-06-07 15:55:00,54.06,54.1,54.01,54.01,279732.0,46.7207,46.7553,46.6775,46.6775,279732.0
2019-06-10 09:30:00,53.95,54.0,53.75,53.83,165867.0,46.6257,46.6689,46.4528,46.522,165867.0
2019-06-10 09:35:00,53.84,54.0,53.84,54.0,71760.0,46.5306,46.6689,46.5306,46.6689,71760.0
2019-06-10 09:40:00,54.0,54.02,53.88,54.01,49851.0,46.6689,46.6862,46.5652,46.6775,49851.0
2019-06-10 09:45:00,54.01,54.04,53.94,54.01,50808.0,46.6775,46.7034,46.617,46.6775,50808.0
2019-06-10 09:50:00,54.02,54.06,54.0,54.0,42205.0,46.6862,46.7207,46.6689,46.6689,42205.0
2019-06-10 09:55:00,54.01,54.11,54.01,54.11,41005.0,46.6775,46.7639,46.6775,46.7639,41005.0
2019-06-10 10:00:00,54.1,54.1,54.03,54.08,73125.0,46.7553,46.7553,46.6948,46.738,73125.0
2019-06-10 10:05:00,54.08,54.27,54.06,54.27,78897.0,46.738,46.9022,46.7207,46.9022,78897.0
2019-06-10 10:10:00,54.27,54.28,54.16,54.23,83376.0,46.9022,46.9109,46.8071,46.8676,83376.0
2019-06-10 10:15:00,54.23,54.26,54.19,54.23,43543.0,46.8676,46.8936,46.8331,46.8676,43543.0
2019-06-10 10:20:00,54.23,54.23,54.06,54.09,51684.0,46.8676,46.8676,46.7207,46.7467,51684.0
2019-06-10 10:25:00,54.09,54.18,54.08,54.17,43699.0,46.7467,46.8244,46.738,46.8158,43699.0
2019-06-10 10:30:00,54.17,54.2,54.11,54.12,57457.0,46.8158,46.8417,46.7639,46.7726,57457.0
2019-06-10 10:35:00,54.11,54.26,54.11,54.26,93967.0,46.7639,46.8936,46.7639,46.8936,93967.0
2019-06-10 10:40:00,54.26,54.3,54.21,54.24,60967.0,46.8936,46.9281,46.8504,46.8763,60967.0
2019-06-10 10:45:00,54.24,54.28,54.21,54.24,55753.0,46.8763,46.9109,46.8504,46.8763,55753.0
2019-06-10 10:50:00,54.24,54.24,54.12,54.13,30327.0,46.8763,46.8763,46.7726,46.7812,30327.0
2019-06-10 10:55:00,54.13,54.17,54.13,54.13,23817.0,46.7812,46.8158,46.7812,46.7812,23817.0
2019-06-10 11:00:00,54.14,54.15,54.09,54.1,42414.0,46.7899,46.7985,46.7467,46.7553,42414.0
2019-06-10 11:05:00,54.11,54.12,54.08,54.11,27110.0,46.7639,46.7726,46.738,46.7639,27110.0
2019-06-10 11:10:00,54.11,54.14,54.09,54.13,30808.0,46.7639,46.7899,46.7467,46.7812,30808.0
2019-06-10 11:15:00,54.13,54.13,54.06,54.08,45772.0,46.7812,46.7812,46.7207,46.738,45772.0
2019-06-10 11:20:00,54.08,54.14,54.08,54.14,23974.0,46.738,46.7899,46.738,46.7899,23974.0
2019-06-10 11:25:00,54.13,54.18,54.13,54.15,34578.0,46.7812,46.8244,46.7812,46.7985,34578.0
2019-06-10 11:30:00,54.15,54.21,54.15,54.2,30177.0,46.7985,46.8504,46.7985,46.8417,30177.0
2019-06-10 11:35:00,54.19,54.21,54.17,54.2,28882.0,46.8331,46.8504,46.8158,46.8417,28882.0
2019-06-10 11:40:00,54.19,54.26,54.19,54.26,33130.0,46.8331,46.8936,46.8331,46.8936,33130.0
2019-06-10 11:45:00,54.26,54.27,54.19,54.22,21375.0,46.8936,46.9022,46.8331,46.859,21375.0
2019-06-10 11:50:00,54.22,54.24,54.21,54.21,19238.0,46.859,46.8763,46.8504,46.8504,19238.0
2019-06-10 11:55:00,54.21,54.22,54.18,54.19,22327.0,46.8504,46.859,46.8244,46.8331,22327.0
2019-06-10 12:00:00,54.19,54.21,54.18,54.19,19440.0,46.8331,46.8504,46.8244,46.8331,19440.0
2019-06-10 12:05:00,54.2,54.23,54.14,54.16,26981.0,46.8417,46.8676,46.7899,46.8071,26981.0
2019-06-10 12:10:00,54.16,54.17,54.14,54.17,21778.0,46.8071,46.8158,46.7899,46.8158,21778.0
2019-06-10 12:15:00,54.17,54.17,54.11,54.11,39701.0,46.8158,46.8158,46.7639,46.7639,39701.0
2019-06-10 12:20:00,54.11,54.14,54.1,54.11,21550.0,46.7639,46.7899,46.7553,46.7639,21550.0
2019-06-10 12:25:00,54.11,54.14,54.11,54.12,21212.0,46.7639,46.7899,46.7639,46.7726,21212.0
2019-06-10 12:30:00,54.11,54.11,54.04,54.04,23626.0,46.7639,46.7639,46.7034,46.7034,23626.0
2019-06-10 12:35:00,54.04,54.07,54.04,54.07,39815.0,46.7034,46.7294,46.7034,46.7294,39815.0
2019-06-10 12:40:00,54.07,54.11,54.06,54.1,21082.0,46.7294,46.7639,46.7207,46.7553,21082.0
2019-06-10 12:45:00,54.1,54.1,54.08,54.09,25837.0,46.7553,46.7553,46.738,46.7467,25837.0
2019-06-10 12:50:00,54.08,54.11,54.07,54.11,31065.0,46.738,46.7639,46.7294,46.7639,31065.0
2019-06-10 12:55:00,54.11,54.12,54.07,54.08,25507.0,46.7639,46.7726,46.7294,46.738,25507.0
2019-06-10 13:00:00,54.09,54.14,54.08,54.13,24962.0,46.7467,46.7899,46.738,46.7812,24962.0
2019-06-10 13:05:00,54.13,54.13,54.09,54.1,28479.0,46.7812,46.7812,46.7467,46.7553,28479.0
2019-06-10 13:10:00,54.1,54.11,54.09,54.1,24464.0,46.7553,46.7639,46.7467,46.7553,24464.0
2019-06-10 13:15:00,54.1,54.1,54.08,54.09,31661.0,46.7553,46.7553,46.738,46.7467,31661.0
2019-06-10 13:20:00,54.08,54.09,54.05,54.06,20724.0,46.738,46.7467,46.7121,46.7207,20724.0
2019-06-10 13:25:00,54.07,54.11,54.06,54.11,22433.0,46.7294,46.7639,46.7207,46.7639,22433.0
2019-06-10 13:30:00,54.11,54.13,54.08,54.1,40445.0,46.7639,46.7812,46.738,46.7553,40445.0
2019-06-10 13:35:00,54.1,54.13,54.08,54.09,20677.0,46.7553,46.7812,46.738,46.7467,20677.0
2019-06-10 13:40:00,54.09,54.11,54.04,54.05,34039.0,46.7467,46.7639,46.7034,46.7121,34039.0
2019-06-10 13:45:00,54.05,54.11,54.04,54.1,25277.0,46.7121,46.7639,46.7034,46.7553,25277.0
2019-06-10 13:50:00,54.1,54.13,54.09,54.13,21052.0,46.7553,46.7812,46.7467,46.7812,21052.0
2019-06-10 13:55:00,54.13,54.13,54.09,54.1,27131.0,46.7812,46.7812,46.7467,46.7553,27131.0
2019-06-10 14:00:00,54.1,54.1,54.01,54.04,43125.0,46.7553,46.7553,46.6775,46.7034,43125.0
2019-06-10 14:05:00,54.04,54.07,54.04,54.05,28342.0,46.7034,46.7294,46.7034,46.7121,28342.0
2019-06-10 14:10:00,54.05,54.06,54.04,54.04,53707.0,46.7121,46.7207,46.7034,46.7034,53707.0
2019-06-10 14:15:00,54.04,54.06,54.01,54.03,58176.0,46.7034,46.7207,46.6775,46.6948,58176.0
2019-06-10 14:20:00,54.03,54.09,54.03,54.09,19357.0,46.6948,46.7467,46.6948,46.7467,19357.0
2019-06-10 14:25:00,54.09,54.1,54.04,54.04,22314.0,46.7467,46.7553,46.7034,46.7034,22314.0
2019-06-10 14:30:00,54.05,54.09,54.04,54.09,32472.0,46.7121,46.7467,46.7034,46.7467,32472.0
2019-06-10 14:35:00,54.08,54.09,54.05,54.08,20010.0,46.738,46.7467,46.7121,46.738,20010.0
2019-06-10 14:40:00,54.09,54.12,54.08,54.09,30661.0,46.7467,46.7726,46.738,46.7467,30661.0
2019-06-10 14:45:00,54.09,54.12,54.09,54.11,17133.0,46.7467,46.7726,46.7467,46.7639,17133.0
2019-06-10 14:50:00,54.11,54.12,54.06,54.07,24561.0,46.7639,46.7726,46.7207,46.7294,24561.0
2019-06-10 14:55:00,54.07,54.12,54.07,54.11,46171.0,46.7294,46.7726,46.7294,46.7639,46171.0
2019-06-10 15:00:00,54.1,54.12,54.09,54.09,43493.0,46.7553,46.7726,46.7467,46.7467,43493.0
2019-06-10 15:05:00,54.09,54.11,54.06,54.09,53757.0,46.7467,46.7639,46.7207,46.7467,53757.0
2019-06-10 15:10:00,54.1,54.11,54.07,54.09,43148.0,46.7553,46.7639,46.7294,46.7467,43148.0
2019-06-10 15:15:00,54.09,54.14,54.09,54.12,43075.0,46.7467,46.7899,46.7467,46.7726,43075.0
2019-06-10 15:20:00,54.13,54.14,54.09,54.1,52106.0,46.7812,46.7899,46.7467,46.7553,52106.0
2019-06-10 15:25:00,54.1,54.11,54.05,54.07,51456.0,46.7553,46.7639,46.7121,46.7294,51456.0
2019-06-10 15:30:00,54.07,54.12,54.04,54.07,114499.0,46.7294,46.7726,46.7034,46.7294,114499.0
2019-06-10 15:35:00,54.07,54.13,54.06,54.13,82772.0,46.7294,46.7812,46.7207,46.7812,82772.0
2019-06-10 15:40:00,54.13,54.16,54.1,54.16,94312.0,46.7812,46.8071,46.7553,46.8071,94312.0
2019-06-10 15:45:00,54.16,54.2,54.12,54.18,121806.0,46.8071,46.8417,46.7726,46.8244,121806.0
2019-06-10 15:50:00,54.19,54.25,54.17,54.25,162832.0,46.8331,46.8849,46.8158,46.8849,162832.0
2019-06-10 15:55:00,54.25,54.29,54.17,54.19,386497.0,46.8849,46.9195,46.8158,46.8331,386497.0
2019-06-11 09:30:00,54.38,54.43,54.21,54.22,169610.0,46.9973,47.0405,46.8504,46.859,169610.0
2019-06-11 09:35:00,54.22,54.27,54.13,54.17,83194.0,46.859,46.9022,46.7812,46.8158,83194.0
2019-06-11 09:40:00,54.16,54.21,54.1,54.2,42079.0,46.8071,46.8504,46.7553,46.8417,42079.0
2019-06-11 09:45:00,54.19,54.24,54.09,54.17,48235.0,46.8331,46.8763,46.7467,46.8158,48235.0
2019-06-11 09:50:00,54.17,54.25,54.14,54.18,61502.0,46.8158,46.8849,46.7899,46.8244,61502.0
2019-06-11 09:55:00,54.19,54.25,54.17,54.23,36283.0,46.8331,46.8849,46.8158,46.8676,36283.0
2019-06-11 10:00:00,54.23,54.28,54.18,54.28,38422.0,46.8676,46.9109,46.8244,46.9109,38422.0
2019-06-11 10:05:00,54.28,54.29,54.2,54.24,45826.0,46.9109,46.9195,46.8417,46.8763,45826.0
2019-06-11 10:10:00,54.24,54.3,54.19,54.26,84922.0,46.8763,46.9281,46.8331,46.8936,84922.0
2019-06-11 10:15:00,54.25,54.26,54.09,54.12,66598.0,46.8849,46.8936,46.7467,46.7726,66598.0
2019-06-11 10:20:00,54.12,54.17,54.1,54.14,36550.0,46.7726,46.8158,46.7553,46.7899,36550.0
2019-06-11 10:25:00,54.14,54.2,54.13,54.18,83331.0,46.7899,46.8417,46.7812,46.8244,83331.0
2019-06-11 10:30:00,54.18,54.2,54.15,54.17,52555.0,46.8244,46.8417,46.7985,46.8158,52555.0
2019-06-11 10:35:00,54.16,54.18,54.14,54.16,41020.0,46.8071,46.8244,46.7899,46.8071,41020.0
2019-06-11 10:40:00,54.16,54.19,54.15,54.16,51089.0,46.8071,46.8331,46.7985,46.8071,51089.0
2019-06-11 10:45:00,54.17,54.18,54.12,54.16,32934.0,46.8158,46.8244,46.7726,46.8071,32934.0
2019-06-11 10:50:00,54.16,54.18,54.12,54.17,67630.0,46.8071,46.8244,46.7726,46.8158,67630.0
2019-06-11 10:55:00,54.16,54.19,54.13,54.18,39562.0,46.8071,46.8331,46.7812,46.8244,39562.0
2019-06-11 11:00:00,54.18,54.2,54.15,54.15,43362.0,46.8244,46.8417,46.7985,46.7985,43362.0
2019-06-11 11:05:00,54.15,54.18,54.07,54.09,170863.0,46.7985,46.8244,46.7294,46.7467,170863.0
2019-06-11 11:10:00,54.09,54.14,54.07,54.13,39632.0,46.7467,46.7899,46.7294,46.7812,39632.0
2019-06-11 11:15:00,54.13,54.15,54.11,54.13,61563.0,46.7812,46.7985,46.7639,46.7812,61563.0
2019-06-11 11:20:00,54.13,54.16,54.11,54.15,45069.0,46.7812,46.8071,46.7639,46.7985,45069.0
2019-06-11 11:25:00,54.15,54.16,54.12,54.14,48144.0,46.7985,46.8071,46.7726,46.7899,48144.0
2019-06-11 11:30:00,54.15,54.15,54.11,54.13,25126.0,46.7985,46.7985,46.7639,46.7812,25126.0
2019-06-11 11:35:00,54.13,54.14,54.09,54.13,49588.0,46.7812,46.7899,46.7467,46.7812,49588.0
2019-06-11 11:40:00,54.13,54.19,54.12,54.19,45173.0,46.7812,46.8331,46.7726,46.8331,45173.0
2019-06-11 11:45:00,54.18,54.2,54.15,54.19,55138.0,46.8244,46.8417,46.7985,46.8331,55138.0
2019-06-11 11:50:00,54.19,54.23,54.19,54.21,79647.0,46.8331,46.8676,46.8331,46.8504,79647.0
2019-06-11 11:55:00,54.21,54.22,54.18,54.21,25912.0,46.8504,46.859,46.8244,46.8504,25912.0
2019-06-11 12:00:00,54.21,54.22,54.15,54.17,48630.0,46.8504,46.859,46.7985,46.8158,48630.0
2019-06-11 12:05:00,54.17,54.17,54.14,54.16,126735.0,46.8158,46.8158,46.7899,46.8071,126735.0
2019-06-11 12:10:00,54.16,54.17,54.13,54.17,73194.0,46.8071,46.8158,46.7812,46.8158,73194.0
2019-06-11 12:15:00,54.17,54.18,54.13,54.15,24610.0,46.8158,46.8244,46.7812,46.7985,24610.0
2019-06-11 12:20:00,54.14,54.16,54.11,54.12,27109.0,46.7899,46.8071,46.7639,46.7726,27109.0
2019-06-11 12:25:00,54.12,54.13,54.1,54.11,15663.0,46.7726,46.7812,46.7553,46.7639,15663.0
2019-06-11 12:30:00,54.11,54.18,54.11,54.16,27759.0,46.7639,46.8244,46.7639,46.8071,27759.0
2019-06-11 12:35:00,54.16,54.18,54.14,54.16,22869.0,46.8071,46.8244,46.7899,46.8071,22869.0
2019-06-11 12:40:00,54.16,54.17,54.14,54.16,40052.0,46.8071,46.8158,46.7899,46.8071,40052.0
2019-06-11 12:45:00,54.16,54.17,54.12,54.12,11532.0,46.8071,46.8158,46.7726,46.7726,11532.0
2019-06-11 12:50:00,54.12,54.14,54.1,54.11,32223.0,46.7726,46.7899,46.7553,46.7639,32223.0
2019-06-11 12:55:00,54.09,54.1,54.05,54.06,20727.0,46.7467,46.7553,46.7121,46.7207,20727.0
2019-06-11 13:00:00,54.05,54.1,54.05,54.09,56112.0,46.7121,46.7553,46.7121,46.7467,56112.0
2019-06-11 13:05:00,54.09,54.1,54.07,54.08,16607.0,46.7467,46.7553,46.7294,46.738,16607.0
2019-06-11 13:10:00,54.07,54.12,54.06,54.1,26514.0,46.7294,46.7726,46.7207,46.7553,26514.0
2019-06-11 13:15:00,54.11,54.13,54.09,54.1,18901.0,46.7639,46.7812,46.7467,46.7553,18901.0
2019-06-11 13:20:00,54.1,54.1,54.08,54.09,28019.0,46.7553,46.7553,46.738,46.7467,28019.0
2019-06-11 13:25:00,54.09,54.09,54.06,54.08,32488.0,46.7467,46.7467,46.7207,46.738,32488.0
2019-06-11 13:30:00,54.07,54.1,54.05,54.1,11490.0,46.7294,46.7553,46.7121,46.7553,11490.0
2019-06-11 13:35:00,54.1,54.12,54.07,54.1,16870.0,46.7553,46.7726,46.7294,46.7553,16870.0
2019-06-11 13:40:00,54.09,54.12,54.09,54.11,32103.0,46.7467,46.7726,46.7467,46.7639,32103.0
2019-06-11 13:45:00,54.1,54.12,54.07,54.12,33797.0,46.7553,46.7726,46.7294,46.7726,33797.0
2019-06-11 13:50:00,54.12,54.14,54.1,54.14,21532.0,46.7726,46.7899,46.7553,46.7899,21532.0
2019-06-11 13:55:00,54.14,54.16,54.12,54.14,38842.0,46.7899,46.8071,46.7726,46.7899,38842.0
2019-06-11 14:00:00,54.14,54.17,54.14,54.17,44716.0,46.7899,46.8158,46.7899,46.8158,44716.0
2019-06-11 14:05:00,54.16,54.17,54.1,54.12,22236.0,46.8071,46.8158,46.7553,46.7726,22236.0
2019-06-11 14:10:00,54.12,54.15,54.08,54.15,31129.0,46.7726,46.7985,46.738,46.7985,31129.0
2019-06-11 14:15:00,54.15,54.16,54.09,54.11,91691.0,46.7985,46.8071,46.7467,46.7639,91691.0
2019-06-11 14:20:00,54.11,54.13,54.09,54.1,27308.0,46.7639,46.7812,46.7467,46.7553,27308.0
2019-06-11 14:25:00,54.11,54.12,54.07,54.08,33248.0,46.7639,46.7726,46.7294,46.738,33248.0
2019-06-11 14:30:00,54.08,54.08,54.04,54.07,49447.0,46.738,46.738,46.7034,46.7294,49447.0
2019-06-11 14:35:00,54.07,54.07,54.0,54.02,47221.0,46.7294,46.7294,46.6689,46.6862,47221.0
2019-06-11 14:40:00,54.02,54.02,54.0,54.02,11888.0,46.6862,46.6862,46.6689,46.6862,11888.0
2019-06-11 14:45:00,54.01,54.02,53.94,53.96,39568.0,46.6775,46.6862,46.617,46.6343,39568.0
2019-06-11 14:50:00,53.95,53.96,53.89,53.93,26496.0,46.6257,46.6343,46.5738,46.6084,26496.0
2019-06-11 14:55:00,53.92,53.94,53.9,53.91,37246.0,46.5997,46.617,46.5824,46.5911,37246.0
2019-06-11 15:00:00,53.91,53.92,53.85,53.85,26615.0,46.5911,46.5997,46.5392,46.5392,26615.0
2019-06-11 15:05:00,53.86,53.9,53.86,53.9,40536.0,46.5479,46.5824,46.5479,46.5824,40536.0
2019-06-11 15:10:00,53.9,53.91,53.86,53.87,48337.0,46.5824,46.5911,46.5479,46.5565,48337.0
2019-06-11 15:15:00,53.88,53.9,53.84,53.84,33768.0,46.5652,46.5824,46.5306,46.5306,33768.0
2019-06-11 15:20:00,53.84,53.86,53.81,53.83,50370.0,46.5306,46.5479,46.5047,46.522,50370.0
2019-06-11 15:25:00,53.83,53.84,53.8,53.84,32553.0,46.522,46.5306,46.496,46.5306,32553.0
2019-06-11 15:30:00,53.83,53.9,53.82,53.89,72433.0,46.522,46.5824,46.5133,46.5738,72433.0
2019-06-11 15:35:00,53.89,53.93,53.87,53.93,76891.0,46.5738,46.6084,46.5565,46.6084,76891.0
2019-06-11 15:40:00,53.93,53.96,53.91,53.95,72498.0,46.6084,46.6343,46.5911,46.6257,72498.0
2019-06-11 15:45:00,53.95,53.96,53.93,53.96,77006.0,46.6257,46.6343,46.6084,46.6343,77006.0
2019-06-11 15:50:00,53.95,54.0,53.94,53.98,194986.0,46.6257,46.6689,46.617,46.6516,194986.0
2019-06-11 15:55:00,53.98,54.01,53.96,53.99,262730.0,46.6516,46.6775,46.6343,46.6602,262730.0
2019-06-12 09:30:00,54.32,54.55,54.04,54.37,161162.0,46.9454,47.1442,46.7034,46.9886,161162.0
2019-06-12 09:35:00,54.36,54.53,54.36,54.51,52907.0,46.98,47.1269,46.98,47.1096,52907.0
2019-06-12 09:40:00,54.51,54.57,54.47,54.52,39690.0,47.1096,47.1615,47.0751,47.1183,39690.0
2019-06-12 09:45:00,54.52,54.6,54.48,54.5,83970.0,47.1183,47.1874,47.0837,47.101,83970.0
2019-06-12 09:50:00,54.51,54.62,54.5,54.59,52116.0,47.1096,47.2047,47.101,47.1788,52116.0
2019-06-12 09:55:00,54.59,54.64,54.59,54.62,27998.0,47.1788,47.222,47.1788,47.2047,27998.0
2019-06-12 10:00:00,54.61,54.63,54.57,54.59,41633.0,47.1961,47.2133,47.1615,47.1788,41633.0
2019-06-12 10:05:00,54.6,54.62,54.59,54.62,34781.0,47.1874,47.2047,47.1788,47.2047,34781.0
2019-06-12 10:10:00,54.62,54.7,54.62,54.68,42966.0,47.2047,47.2738,47.2047,47.2566,42966.0
2019-06-12 10:15:00,54.67,54.7,54.64,54.66,35601.0,47.2479,47.2738,47.222,47.2393,35601.0
2019-06-12 10:20:00,54.66,54.69,54.62,54.64,34861.0,47.2393,47.2652,47.2047,47.222,34861.0
2019-06-12 10:25:00,54.63,54.64,54.55,54.57,51527.0,47.2133,47.222,47.1442,47.1615,51527.0
2019-06-12 10:30:00,54.57,54.58,54.54,54.58,25679.0,47.1615,47.1701,47.1356,47.1701,25679.0
2019-06-12 10:35:00,54.57,54.62,54.56,54.6,33129.0,47.1615,47.2047,47.1528,47.1874,33129.0
2019-06-12 10:40:00,54.6,54.62,54.57,54.58,65060.0,47.1874,47.2047,47.1615,47.1701,65060.0
2019-06-12 10:45:00,54.58,54.6,54.53,54.58,29345.0,47.1701,47.1874,47.1269,47.1701,29345.0
2019-06-12 10:50:00,54.58,54.61,54.55,54.55,70372.0,47.1701,47.1961,47.1442,47.1442,70372.0
2019-06-12 10:55:00,54.55,54.61,54.54,54.61,43773.0,47.1442,47.1961,47.1356,47.1961,43773.0
2019-06-12 11:00:00,54.6,54.64,54.58,54.63,66369.0,47.1874,47.222,47.1701,47.2133,66369.0
2019-06-12 11:05:00,54.64,54.65,54.61,54.63,27910.0,47.222,47.2306,47.1961,47.2133,27910.0
2019-06-12 11:10:00,54.62,54.68,54.62,54.68,72825.0,47.2047,47.2566,47.2047,47.2566,72825.0
2019-06-12 11:15:00,54.67,54.68,54.63,54.64,45241.0,47.2479,47.2566,47.2133,47.222,45241.0
2019-06-12 11:20:00,54.64,54.65,54.62,54.65,61030.0,47.222,47.2306,47.2047,47.2306,61030.0
2019-06-12 11:25:00,54.65,54.67,54.63,54.65,32801.0,47.2306,47.2479,47.2133,47.2306,32801.0
2019-06-12 11:30:00,54.65,54.69,54.64,54.68,108267.0,47.2306,47.2652,47.222,47.2566,108267.0
2019-06-12 11:35:00,54.69,54.71,54.66,54.7,46700.0,47.2652,47.2825,47.2393,47.2738,46700.0
2019-06-12 11:40:00,54.7,54.72,54.69,54.71,36566.0,47.2738,47.2911,47.2652,47.2825,36566.0
2019-06-12 11:45:00,54.71,54.73,54.69,54.71,32496.0,47.2825,47.2998,47.2652,47.2825,32496.0
2019-06-12 11:50:00,54.71,54.71,54.63,54.63,60732.0,47.2825,47.2825,47.2133,47.2133,60732.0
2019-06-12 11:55:00,54.64,54.67,54.63,54.64,48148.0,47.222,47.2479,47.2133,47.222,48148.0
2019-06-12 12:00:00,54.64,54.67,54.61,54.61,29424.0,47.222,47.2479,47.1961,47.1961,29424.0
2019-06-12 12:05:00,54.62,54.62,54.58,54.6,31767.0,47.2047,47.2047,47.1701,47.1874,31767.0
2019-06-12 12:10:00,54.6,54.6,54.57,54.57,22562.0,47.1874,47.1874,47.1615,47.1615,22562.0
2019-06-12 12:15:00,54.57,54.6,54.56,54.59,41752.0,47.1615,47.1874,47.1528,47.1788,41752.0
2019-06-12 12:20:00,54.58,54.6,54.56,54.58,43006.0,47.1701,47.1874,47.1528,47.1701,43006.0
2019-06-12 12:25:00,54.58,54.6,54.57,54.59,23019.0,47.1701,47.1874,47.1615,47.1788,23019.0
2019-06-12 12:30:00,54.59,54.61,54.58,54.58,40581.0,47.1788,47.1961,47.1701,47.1701,40581.0
2019-06-12 12:35:00,54.58,54.61,54.58,54.58,105612.0,47.1701,47.1961,47.1701,47.1701,105612.0
2019-06-12 12:40:00,54.59,54.6,54.57,54.59,25194.0,47.1788,47.1874,47.1615,47.1788,25194.0
2019-06-12 12:45:00,54.59,54.6,54.57,54.59,57013.0,47.1788,47.1874,47.1615,47.1788,57013.0
2019-06-12 12:50:00,54.58,54.59,54.55,54.56,60093.0,47.1701,47.1788,47.1442,47.1528,60093.0
2019-06-12 12:55:00,54.57,54.59,54.56,54.58,37815.0,47.1615,47.1788,47.1528,47.1701,37815.0
2019-06-12 13:00:00,54.58,54.58,54.56,54.58,13711.0,47.1701,47.1701,47.1528,47.1701,13711.0
2019-06-12 13:05:00,54.57,54.58,54.56,54.57,48865.0,47.1615,47.1701,47.1528,47.1615,48865.0
2019-06-12 13:10:00,54.56,54.57,54.51,54.52,47549.0,47.1528,47.1615,47.1096,47.1183,47549.0
2019-06-12 13:15:00,54.52,54.52,54.49,54.52,36215.0,47.1183,47.1183,47.0923,47.1183,36215.0
2019-06-12 13:20:00,54.52,54.53,54.48,54.5,38987.0,47.1183,47.1269,47.0837,47.101,38987.0
2019-06-12 13:25:00,54.5,54.55,54.49,54.54,43355.0,47.101,47.1442,47.0923,47.1356,43355.0
2019-06-12 13:30:00,54.54,54.56,54.51,54.55,67428.0,47.1356,47.1528,47.1096,47.1442,67428.0
2019-06-12 13:35:00,54.55,54.58,54.52,54.53,33098.0,47.1442,47.1701,47.1183,47.1269,33098.0
2019-06-12 13:40:00,54.54,54.55,54.52,54.54,28530.0,47.1356,47.1442,47.1183,47.1356,28530.0
2019-06-12 13:45:00,54.54,54.56,54.52,54.54,31977.0,47.1356,47.1528,47.1183,47.1356,31977.0
2019-06-12 13:50:00,54.55,54.55,54.51,54.52,41047.0,47.1442,47.1442,47.1096,47.1183,41047.0
2019-06-12 13:55:00,54.53,54.55,54.52,54.52,30279.0,47.1269,47.1442,47.1183,47.1183,30279.0
2019-06-12 14:00:00,54.53,54.56,54.51,54.55,64651.0,47.1269,47.1528,47.1096,47.1442,64651.0
2019-06-12 14:05:00,54.55,54.56,54.52,54.53,37116.0,47.1442,47.1528,47.1183,47.1269,37116.0
2019-06-12 14:10:00,54.52,54.54,54.51,54.52,35563.0,47.1183,47.1356,47.1096,47.1183,35563.0
2019-06-12 14:15:00,54.53,54.53,54.48,54.48,16976.0,47.1269,47.1269,47.0837,47.0837,16976.0
2019-06-12 14:20:00,54.49,54.51,54.46,54.5,35835.0,47.0923,47.1096,47.0664,47.101,35835.0
2019-06-12 14:25:00,54.5,54.52,54.49,54.52,74423.0,47.101,47.1183,47.0923,47.1183,74423.0
2019-06-12 14:30:00,54.53,54.56,54.49,54.56,50378.0,47.1269,47.1528,47.0923,47.1528,50378.0
2019-06-12 14:35:00,54.55,54.56,54.52,54.53,33660.0,47.1442,47.1528,47.1183,47.1269,33660.0
2019-06-12 14:40:00,54.53,54.57,54.52,54.57,34509.0,47.1269,47.1615,47.1183,47.1615,34509.0
2019-06-12 14:45:00,54.57,54.59,54.55,54.55,26598.0,47.1615,47.1788,47.1442,47.1442,26598.0
2019-06-12 14:50:00,54.56,54.57,54.52,54.53,31985.0,47.1528,47.1615,47.1183,47.1269,31985.0
2019-06-12 14:55:00,54.52,54.54,54.51,54.53,46068.0,47.1183,47.1356,47.1096,47.1269,46068.0
2019-06-12 15:00:00,54.52,54.54,54.51,54.51,63324.0,47.1183,47.1356,47.1096,47.1096,63324.0
2019-06-12 15:05:00,54.52,54.56,54.51,54.53,40104.0,47.1183,47.1528,47.1096,47.1269,40104.0
2019-06-12 15:10:00,54.53,54.55,54.52,54.55,44534.0,47.1269,47.1442,47.1183,47.1442,44534.0
2019-06-12 15:15:00,54.55,54.55,54.51,54.52,42887.0,47.1442,47.1442,47.1096,47.1183,42887.0
2019-06-12 15:20:00,54.52,54.54,54.51,54.53,65933.0,47.1183,47.1356,47.1096,47.1269,65933.0
2019-06-12 15:25:00,54.53,54.54,54.52,54.53,32682.0,47.1269,47.1356,47.1183,47.1269,32682.0
2019-06-12 15:30:00,54.54,54.59,54.52,54.55,69539.0,47.1356,47.1788,47.1183,47.1442,69539.0
2019-06-12 15:35:00,54.55,54.56,54.52,54.53,74737.0,47.1442,47.1528,47.1183,47.1269,74737.0
2019-06-12 15:40:00,54.53,54.56,54.52,54.53,66775.0,47.1269,47.1528,47.1183,47.1269,66775.0
2019-06-12 15:45:00,54.53,54.59,54.53,54.55,91528.0,47.1269,47.1788,47.1269,47.1442,91528.0
2019-06-12 15:50:00,54.56,54.61,54.55,54.59,128349.0,47.1528,47.1961,47.1442,47.1788,128349.0
2019-06-12 15:55:00,54.59,54.59,54.49,54.56,286991.0,47.1788,47.1788,47.0923,47.1528,286991.0
2019-06-13 09:30:00,54.52,54.77,54.46,54.73,140251.0,47.1183,47.3343,47.0664,47.2998,140251.0
2019-06-13 09:35:00,54.72,54.73,54.61,54.63,39349.0,47.2911,47.2998,47.1961,47.2133,39349.0
2019-06-13 09:40:00,54.62,54.65,54.5,54.55,62825.0,47.2047,47.2306,47.101,47.1442,62825.0
2019-06-13 09:45:00,54.55,54.56,54.43,54.46,34246.0,47.1442,47.1528,47.0405,47.0664,34246.0
2019-06-13 09:50:00,54.47,54.5,54.4,54.43,74893.0,47.0751,47.101,47.0146,47.0405,74893.0
2019-06-13 09:55:00,54.43,54.46,54.42,54.46,57129.0,47.0405,47.0664,47.0319,47.0664,57129.0
2019-06-13 10:00:00,54.46,54.48,54.41,54.47,44407.0,47.0664,47.0837,47.0232,47.0751,44407.0
2019-06-13 10:05:00,54.47,54.47,54.38,54.41,41564.0,47.0751,47.0751,46.9973,47.0232,41564.0
2019-06-13 10:10:00,54.41,54.43,54.38,54.38,43204.0,47.0232,47.0405,46.9973,46.9973,43204.0
2019-06-13 10:15:00,54.38,54.42,54.36,54.41,33274.0,46.9973,47.0319,46.98,47.0232,33274.0
2019-06-13 10:20:00,54.41,54.46,54.38,54.46,59257.0,47.0232,47.0664,46.9973,47.0664,59257.0
2019-06-13 10:25:00,54.45,54.47,54.42,54.46,19208.0,47.0578,47.0751,47.0319,47.0664,19208.0
2019-06-13 10:30:00,54.46,54.47,54.42,54.47,35349.0,47.0664,47.0751,47.0319,47.0751,35349.0
2019-06-13 10:35:00,54.46,54.5,54.45,54.49,31805.0,47.0664,47.101,47.0578,47.0923,31805.0
2019-06-13 10:40:00,54.49,54.5,54.41,54.45,50825.0,47.0923,47.101,47.0232,47.0578,50825.0
2019-06-13 10:45:00,54.45,54.45,54.41,54.42,50974.0,47.0578,47.0578,47.0232,47.0319,50974.0
2019-06-13 10:50:00,54.44,54.45,54.34,54.37,47125.0,47.0491,47.0578,46.9627,46.9886,47125.0
2019-06-13 10:55:00,54.36,54.38,54.28,54.29,23579.0,46.98,46.9973,46.9109,46.9195,23579.0
2019-06-13 11:00:00,54.29,54.32,54.22,54.23,151822.0,46.9195,46.9454,46.859,46.8676,151822.0
2019-06-13 11:05:00,54.22,54.24,54.15,54.24,33219.0,46.859,46.8763,46.7985,46.8763,33219.0
2019-06-13 11:10:00,54.24,54.32,54.24,54.29,65431.0,46.8763,46.9454,46.8763,46.9195,65431.0
2019-06-13 11:15:00,54.29,54.31,54.2,54.24,81970.0,46.9195,46.9368,46.8417,46.8763,81970.0
2019-06-13 11:20:00,54.23,54.39,54.23,54.36,55427.0,46.8676,47.0059,46.8676,46.98,55427.0
2019-06-13 11:25:00,54.36,54.37,54.31,54.37,31327.0,46.98,46.9886,46.9368,46.9886,31327.0
2019-06-13 11:30:00,54.37,54.4,54.36,54.38,24585.0,46.9886,47.0146,46.98,46.9973,24585.0
2019-06-13 11:35:00,54.38,54.41,54.34,54.39,21015.0,46.9973,47.0232,46.9627,47.0059,21015.0
2019-06-13 11:40:00,54.38,54.39,54.33,54.36,17866.0,46.9973,47.0059,46.9541,46.98,17866.0
2019-06-13 11:45:00,54.36,54.36,54.28,54.3,19455.0,46.98,46.98,46.9109,46.9281,19455.0
2019-06-13 11:50:00,54.29,54.35,54.28,54.31,52289.0,46.9195,46.9714,46.9109,46.9368,52289.0
2019-06-13 11:55:00,54.31,54.32,54.28,54.29,116871.0,46.9368,46.9454,46.9109,46.9195,116871.0
2019-06-13 12:00:00,54.29,54.29,54.23,54.25,47552.0,46.9195,46.9195,46.8676,46.8849,47552.0
2019-06-13 12:05:00,54.25,54.3,54.24,54.27,38464.0,46.8849,46.9281,46.8763,46.9022,38464.0
2019-06-13 12:10:00,54.28,54.31,54.26,54.3,32243.0,46.9109,46.9368,46.8936,46.9281,32243.0
2019-06-13 12:15:00,54.3,54.31,54.27,54.29,40882.0,46.9281,46.9368,46.9022,46.9195,40882.0
2019-06-13 12:20:00,54.29,54.31,54.27,54.31,33812.0,46.9195,46.9368,46.9022,46.9368,33812.0
2019-06-13 12:25:00,54.31,54.33,54.28,54.28,20149.0,46.9368,46.9541,46.9109,46.9109,20149.0
2019-06-13 12:30:00,54.29,54.33,54.28,54.33,20082.0,46.9195,46.9541,46.9109,46.9541,20082.0
2019-06-13 12:35:00,54.34,54.35,54.31,54.33,19434.0,46.9627,46.9714,46.9368,46.9541,19434.0
2019-06-13 12:40:00,54.32,54.37,54.32,54.37,31658.0,46.9454,46.9886,46.9454,46.9886,31658.0
2019-06-13 12:45:00,54.36,54.41,54.36,54.37,17178.0,46.98,47.0232,46.98,46.9886,17178.0
2019-06-13 12:50:00,54.37,54.39,54.35,54.38,17111.0,46.9886,47.0059,46.9714,46.9973,17111.0
2019-06-13 12:55:00,54.38,54.41,54.37,54.41,8914.0,46.9973,47.0232,46.9886,47.0232,8914.0
2019-06-13 13:00:00,54.41,54.47,54.41,54.44,24403.0,47.0232,47.0751,47.0232,47.0491,24403.0
2019-06-13 13:05:00,54.43,54.46,54.4,54.42,21620.0,47.0405,47.0664,47.0146,47.0319,21620.0
2019-06-13 13:10:00,54.43,54.45,54.41,54.41,17228.0,47.0405,47.0578,47.0232,47.0232,17228.0
2019-06-13 13:15:00,54.42,54.45,54.42,54.43,20218.0,47.0319,47.0578,47.0319,47.0405,20218.0
2019-06-13 13:20:00,54.44,54.48,54.44,54.48,13145.0,47.0491,47.0837,47.0491,47.0837,13145.0
2019-06-13 13:25:00,54.48,54.53,54.48,54.51,25713.0,47.0837,47.1269,47.0837,47.1096,25713.0
2019-06-13 13:30:00,54.51,54.53,54.5,54.53,30427.0,47.1096,47.1269,47.101,47.1269,30427.0
2019-06-13 13:35:00,54.52,54.53,54.5,54.53,20395.0,47.1183,47.1269,47.101,47.1269,20395.0
2019-06-13 13:40:00,54.53,54.53,54.51,54.52,16690.0,47.1269,47.1269,47.1096,47.1183,16690.0
2019-06-13 13:45:00,54.52,54.54,54.49,54.53,29473.0,47.1183,47.1356,47.0923,47.1269,29473.0
2019-06-13 13:50:00,54.52,54.55,54.52,54.53,24522.0,47.1183,47.1442,47.1183,47.1269,24522.0
2019-06-13 13:55:00,54.53,54.53,54.48,54.5,14183.0,47.1269,47.1269,47.0837,47.101,14183.0
2019-06-13 14:00:00,54.5,54.52,54.49,54.49,26842.0,47.101,47.1183,47.0923,47.0923,26842.0
2019-06-13 14:05:00,54.49,54.5,54.44,54.45,18748.0,47.0923,47.101,47.0491,47.0578,18748.0
2019-06-13 14:10:00,54.44,54.48,54.44,54.48,15011.0,47.0491,47.0837,47.0491,47.0837,15011.0
2019-06-13 14:15:00,54.47,54.47,54.36,54.38,46969.0,47.0751,47.0751,46.98,46.9973,46969.0
2019-06-13 14:20:00,54.38,54.43,54.38,54.42,20237.0,46.9973,47.0405,46.9973,47.0319,20237.0
2019-06-13 14:25:00,54.41,54.44,54.41,54.44,19764.0,47.0232,47.0491,47.0232,47.0491,19764.0
2019-06-13 14:30:00,54.44,54.44,54.41,54.41,28878.0,47.0491,47.0491,47.0232,47.0232,28878.0
2019-06-13 14:35:00,54.4,54.41,54.35,54.38,44455.0,47.0146,47.0232,46.9714,46.9973,44455.0
2019-06-13 14:40:00,54.37,54.42,54.36,54.41,26258.0,46.9886,47.0319,46.98,47.0232,26258.0
2019-06-13 14:45:00,54.41,54.43,54.39,54.42,30843.0,47.0232,47.0405,47.0059,47.0319,30843.0
2019-06-13 14:50:00,54.42,54.45,54.4,54.44,17812.0,47.0319,47.0578,47.0146,47.0491,17812.0
2019-06-13 14:55:00,54.45,54.46,54.43,54.45,34334.0,47.0578,47.0664,47.0405,47.0578,34334.0
2019-06-13 15:00:00,54.44,54.45,54.36,54.41,60115.0,47.0491,47.0578,46.98,47.0232,60115.0
2019-06-13 15:05:00,54.41,54.41,54.37,54.39,38336.0,47.0232,47.0232,46.9886,47.0059,38336.0
2019-06-13 15:10:00,54.39,54.43,54.39,54.4,46593.0,47.0059,47.0405,47.0059,47.0146,46593.0
2019-06-13 15:15:00,54.39,54.39,54.37,54.37,41605.0,47.0059,47.0059,46.9886,46.9886,41605.0
2019-06-13 15:20:00,54.37,54.39,54.35,54.37,44066.0,46.9886,47.0059,46.9714,46.9886,44066.0
2019-06-13 15:25:00,54.38,54.38,54.33,54.34,28772.0,46.9973,46.9973,46.9541,46.9627,28772.0
2019-06-13 15:30:00,54.34,54.39,54.33,54.37,60076.0,46.9627,47.0059,46.9541,46.9886,60076.0
2019-06-13 15:35:00,54.37,54.43,54.37,54.41,50020.0,46.9886,47.0405,46.9886,47.0232,50020.0
2019-06-13 15:40:00,54.4,54.42,54.37,54.37,38631.0,47.0146,47.0319,46.9886,46.9886,38631.0
2019-06-13 15:45:00,54.37,54.4,54.34,54.38,99670.0,46.9886,47.0146,46.9627,46.9973,99670.0
2019-06-13 15:50:00,54.38,54.53,54.37,54.49,191474.0,46.9973,47.1269,46.9886,47.0923,191474.0
2019-06-13 15:55:00,54.5,54.67,54.47,54.67,584148.0,47.101,47.2479,47.0751,47.2479,584148.0
2019-06-14 09:30:00,54.72,54.8,54.69,54.77,108126.0,47.2911,47.3603,47.2652,47.3343,108126.0
2019-06-14 09:35:00,54.77,54.81,54.71,54.73,68799.0,47.3343,47.3689,47.2825,47.2998,68799.0
2019-06-14 09:40:00,54.74,54.75,54.66,54.68,29208.0,47.3084,47.317,47.2393,47.2566,29208.0
2019-06-14 09:45:00,54.67,54.77,54.65,54.69,41321.0,47.2479,47.3343,47.2306,47.2652,41321.0
2019-06-14 09:50:00,54.7,54.76,54.64,54.76,35161.0,47.2738,47.3257,47.222,47.3257,35161.0
2019-06-14 09:55:00,54.76,54.86,54.75,54.85,82451.0,47.3257,47.4121,47.317,47.4035,82451.0
2019-06-14 10:00:00,54.85,54.85,54.74,54.79,40790.0,47.4035,47.4035,47.3084,47.3516,40790.0
2019-06-14 10:05:00,54.8,54.86,54.77,54.85,39561.0,47.3603,47.4121,47.3343,47.4035,39561.0
2019-06-14 10:10:00,54.85,54.87,54.76,54.77,30378.0,47.4035,47.4208,47.3257,47.3343,30378.0
2019-06-14 10:15:00,54.77,54.81,54.74,54.74,43376.0,47.3343,47.3689,47.3084,47.3084,43376.0
2019-06-14 10:20:00,54.74,54.75,54.69,54.7,26824.0,47.3084,47.317,47.2652,47.2738,26824.0
2019-06-14 10:25:00,54.7,54.7,54.65,54.7,28809.0,47.2738,47.2738,47.2306,47.2738,28809.0
2019-06-14 10:30:00,54.7,54.71,54.66,54.7,22225.0,47.2738,47.2825,47.2393,47.2738,22225.0
2019-06-14 10:35:00,54.7,54.7,54.61,54.62,27496.0,47.2738,47.2738,47.1961,47.2047,27496.0
2019-06-14 10:40:00,54.61,54.73,54.59,54.72,24284.0,47.1961,47.2998,47.1788,47.2911,24284.0
2019-06-14 10:45:00,54.71,54.78,54.7,54.76,23508.0,47.2825,47.343,47.2738,47.3257,23508.0
2019-06-14 10:50:00,54.76,54.81,54.74,54.8,25306.0,47.3257,47.3689,47.3084,47.3603,25306.0
2019-06-14 10:55:00,54.81,54.84,54.8,54.82,22024.0,47.3689,47.3948,47.3603,47.3775,22024.0
2019-06-14 11:00:00,54.84,54.88,54.82,54.85,38851.0,47.3948,47.4294,47.3775,47.4035,38851.0
2019-06-14 11:05:00,54.84,54.88,54.84,54.85,45981.0,47.3948,47.4294,47.3948,47.4035,45981.0
2019-06-14 11:10:00,54.85,54.88,54.82,54.83,27831.0,47.4035,47.4294,47.3775,47.3862,27831.0
2019-06-14 11:15:00,54.83,54.86,54.82,54.83,13019.0,47.3862,47.4121,47.3775,47.3862,13019.0
2019-06-14 11:20:00,54.83,54.87,54.82,54.86,17317.0,47.3862,47.4208,47.3775,47.4121,17317.0
2019-06-14 11:25:00,54.86,54.92,54.86,54.91,24672.0,47.4121,47.464,47.4121,47.4553,24672.0
2019-06-14 11:30:00,54.91,54.96,54.9,54.95,50124.0,47.4553,47.4985,47.4467,47.4899,50124.0
2019-06-14 11:35:00,54.95,54.98,54.94,54.97,33933.0,47.4899,47.5158,47.4813,47.5072,33933.0
2019-06-14 11:40:00,54.97,54.97,54.88,54.88,14435.0,47.5072,47.5072,47.4294,47.4294,14435.0
2019-06-14 11:45:00,54.87,54.92,54.87,54.92,19525.0,47.4208,47.464,47.4208,47.464,19525.0
2019-06-14 11:50:00,54.92,54.93,54.9,54.9,11513.0,47.464,47.4726,47.4467,47.4467,11513.0
2019-06-14 11:55:00,54.9,54.9,54.86,54.89,29996.0,47.4467,47.4467,47.4121,47.438,29996.0
2019-06-14 12:00:00,54.88,54.89,54.86,54.87,18053.0,47.4294,47.438,47.4121,47.4208,18053.0
2019-06-14 12:05:00,54.87,54.9,54.87,54.88,44637.0,47.4208,47.4467,47.4208,47.4294,44637.0
2019-06-14 12:10:00,54.88,54.91,54.88,54.9,52549.0,47.4294,47.4553,47.4294,47.4467,52549.0
2019-06-14 12:15:00,54.91,54.92,54.89,54.9,26897.0,47.4553,47.464,47.438,47.4467,26897.0
2019-06-14 12:20:00,54.9,54.92,54.89,54.91,33907.0,47.4467,47.464,47.438,47.4553,33907.0
2019-06-14 12:25:00,54.91,54.95,54.91,54.95,25984.0,47.4553,47.4899,47.4553,47.4899,25984.0
2019-06-14 12:30:00,54.95,54.98,54.94,54.98,13786.0,47.4899,47.5158,47.4813,47.5158,13786.0
2019-06-14 12:35:00,54.98,55.05,54.98,55.04,213085.0,47.5158,47.5763,47.5158,47.5677,213085.0
2019-06-14 12:40:00,55.04,55.1,55.04,55.07,29709.0,47.5677,47.6195,47.5677,47.5936,29709.0
2019-06-14 12:45:00,55.07,55.1,55.01,55.09,57248.0,47.5936,47.6195,47.5418,47.6109,57248.0
2019-06-14 12:50:00,55.1,55.14,55.09,55.12,31712.0,47.6195,47.6541,47.6109,47.6368,31712.0
2019-06-14 12:55:00,55.13,55.13,55.09,55.12,40629.0,47.6455,47.6455,47.6109,47.6368,40629.0
2019-06-14 13:00:00,55.12,55.14,55.11,55.12,37581.0,47.6368,47.6541,47.6282,47.6368,37581.0
2019-06-14 13:05:00,55.12,55.12,55.06,55.09,75786.0,47.6368,47.6368,47.585,47.6109,75786.0
2019-06-14 13:10:00,55.09,55.1,55.07,55.09,26804.0,47.6109,47.6195,47.5936,47.6109,26804.0
2019-06-14 13:15:00,55.09,55.12,55.08,55.09,15444.0,47.6109,47.6368,47.6022,47.6109,15444.0
2019-06-14 13:20:00,55.1,55.12,55.08,55.11,53735.0,47.6195,47.6368,47.6022,47.6282,53735.0
2019-06-14 13:25:00,55.11,55.11,55.08,55.1,30703.0,47.6282,47.6282,47.6022,47.6195,30703.0
2019-06-14 13:30:00,55.1,55.11,55.08,55.09,20202.0,47.6195,47.6282,47.6022,47.6109,20202.0
2019-06-14 13:35:00,55.09,55.1,55.08,55.09,17198.0,47.6109,47.6195,47.6022,47.6109,17198.0
2019-06-14 13:40:00,55.08,55.1,55.07,55.08,40226.0,47.6022,47.6195,47.5936,47.6022,40226.0
2019-06-14 13:45:00,55.08,55.12,55.06,55.12,31162.0,47.6022,47.6368,47.585,47.6368,31162.0
2019-06-14 13:50:00,55.12,55.12,55.1,55.12,24863.0,47.6368,47.6368,47.6195,47.6368,24863.0
2019-06-14 13:55:00,55.11,55.15,55.05,55.05,69845.0,47.6282,47.6627,47.5763,47.5763,69845.0
2019-06-14 14:00:00,55.05,55.1,55.03,55.06,31930.0,47.5763,47.6195,47.559,47.585,31930.0
2019-06-14 14:05:00,55.06,55.06,55.03,55.05,15524.0,47.585,47.585,47.559,47.5763,15524.0
2019-06-14 14:10:00,55.05,55.05,55.01,55.05,39889.0,47.5763,47.5763,47.5418,47.5763,39889.0
2019-06-14 14:15:00,55.05,55.14,55.04,55.14,30675.0,47.5763,47.6541,47.5677,47.6541,30675.0
2019-06-14 14:20:00,55.13,55.15,55.1,55.11,25584.0,47.6455,47.6627,47.6195,47.6282,25584.0
2019-06-14 14:25:00,55.1,55.11,55.08,55.1,17580.0,47.6195,47.6282,47.6022,47.6195,17580.0
2019-06-14 14:30:00,55.1,55.11,55.08,55.09,23681.0,47.6195,47.6282,47.6022,47.6109,23681.0
2019-06-14 14:35:00,55.09,55.11,55.08,55.08,23850.0,47.6109,47.6282,47.6022,47.6022,23850.0
2019-06-14 14:40:00,55.08,55.1,55.04,55.1,22957.0,47.6022,47.6195,47.5677,47.6195,22957.0
2019-06-14 14:45:00,55.1,55.13,55.09,55.12,18808.0,47.6195,47.6455,47.6109,47.6368,18808.0
2019-06-14 14:50:00,55.12,55.12,55.1,55.1,16963.0,47.6368,47.6368,47.6195,47.6195,16963.0
2019-06-14 14:55:00,55.1,55.13,55.08,55.08,31643.0,47.6195,47.6455,47.6022,47.6022,31643.0
2019-06-14 15:00:00,55.08,55.14,55.07,55.13,44700.0,47.6022,47.6541,47.5936,47.6455,44700.0
2019-06-14 15:05:00,55.13,55.14,55.1,55.11,34917.0,47.6455,47.6541,47.6195,47.6282,34917.0
2019-06-14 15:10:00,55.12,55.14,55.1,55.14,45549.0,47.6368,47.6541,47.6195,47.6541,45549.0
2019-06-14 15:15:00,55.14,55.19,55.13,55.16,44759.0,47.6541,47.6973,47.6455,47.6714,44759.0
2019-06-14 15:20:00,55.16,55.21,55.15,55.21,47798.0,47.6714,47.7146,47.6627,47.7146,47798.0
2019-06-14 15:25:00,55.21,55.22,55.18,55.21,31811.0,47.7146,47.7232,47.6887,47.7146,31811.0
2019-06-14 15:30:00,55.2,55.21,55.16,55.19,73490.0,47.706,47.7146,47.6714,47.6973,73490.0
2019-06-14 15:35:00,55.19,55.21,55.17,55.19,48228.0,47.6973,47.7146,47.68,47.6973,48228.0
2019-06-14 15:40:00,55.18,55.19,55.15,55.19,68872.0,47.6887,47.6973,47.6627,47.6973,68872.0
2019-06-14 15:45:00,55.19,55.2,55.15,55.18,116720.0,47.6973,47.706,47.6627,47.6887,116720.0
2019-06-14 15:50:00,55.18,55.19,55.12,55.18,126700.0,47.6887,47.6973,47.6368,47.6887,126700.0
2019-06-14 15:55:00,55.18,55.19,55.03,55.06,341052.0,47.6887,47.6973,47.559,47.585,341052.0
2019-06-17 09:30:00,55.0,55.06,54.87,54.95,127207.0,47.5331,47.585,47.4208,47.4899,127207.0
2019-06-17 09:35:00,54.95,54.96,54.73,54.79,68491.0,47.4899,47.4985,47.2998,47.3516,68491.0
2019-06-17 09:40:00,54.78,54.88,54.76,54.8,44194.0,47.343,47.4294,47.3257,47.3603,44194.0
2019-06-17 09:45:00,54.8,54.8,54.71,54.74,45244.0,47.3603,47.3603,47.2825,47.3084,45244.0
2019-06-17 09:50:00,54.73,54.79,54.68,54.72,74450.0,47.2998,47.3516,47.2566,47.2911,74450.0
2019-06-17 09:55:00,54.71,54.71,54.63,54.63,44403.0,47.2825,47.2825,47.2133,47.2133,44403.0
2019-06-17 10:00:00,54.64,54.64,54.48,54.55,96760.0,47.222,47.222,47.0837,47.1442,96760.0
2019-06-17 10:05:00,54.56,54.58,54.49,54.5,32424.0,47.1528,47.1701,47.0923,47.101,32424.0
2019-06-17 10:10:00,54.49,54.54,54.48,54.48,49783.0,47.0923,47.1356,47.0837,47.0837,49783.0
2019-06-17 10:15:00,54.48,54.52,54.46,54.51,60379.0,47.0837,47.1183,47.0664,47.1096,60379.0
2019-06-17 10:20:00,54.51,54.63,54.51,54.62,35361.0,47.1096,47.2133,47.1096,47.2047,35361.0
2019-06-17 10:25:00,54.63,54.67,54.6,54.64,28320.0,47.2133,47.2479,47.1874,47.222,28320.0
2019-06-17 10:30:00,54.64,54.67,54.63,54.65,50311.0,47.222,47.2479,47.2133,47.2306,50311.0
2019-06-17 10:35:00,54.64,54.67,54.6,54.63,50589.0,47.222,47.2479,47.1874,47.2133,50589.0
2019-06-17 10:40:00,54.64,54.66,54.57,54.58,33746.0,47.222,47.2393,47.1615,47.1701,33746.0
2019-06-17 10:45:00,54.58,54.59,54.5,54.51,23753.0,47.1701,47.1788,47.101,47.1096,23753.0
2019-06-17 10:50:00,54.51,54.56,54.48,54.56,42901.0,47.1096,47.1528,47.0837,47.1528,42901.0
2019-06-17 10:55:00,54.56,54.59,54.54,54.58,50757.0,47.1528,47.1788,47.1356,47.1701,50757.0
2019-06-17 11:00:00,54.58,54.63,54.57,54.59,27564.0,47.1701,47.2133,47.1615,47.1788,27564.0
2019-06-17 11:05:00,54.58,54.65,54.58,54.64,44302.0,47.1701,47.2306,47.1701,47.222,44302.0
2019-06-17 11:10:00,54.62,54.67,54.61,54.63,26532.0,47.2047,47.2479,47.1961,47.2133,26532.0
2019-06-17 11:15:00,54.63,54.64,54.6,54.61,35759.0,47.2133,47.222,47.1874,47.1961,35759.0
2019-06-17 11:20:00,54.61,54.63,54.6,54.61,46638.0,47.1961,47.2133,47.1874,47.1961,46638.0
2019-06-17 11:25:00,54.61,54.64,54.59,54.62,42187.0,47.1961,47.222,47.1788,47.2047,42187.0
2019-06-17 11:30:00,54.62,54.65,54.57,54.57,24607.0,47.2047,47.2306,47.1615,47.1615,24607.0
2019-06-17 11:35:00,54.57,54.57,54.53,54.56,22091.0,47.1615,47.1615,47.1269,47.1528,22091.0
2019-06-17 11:40:00,54.57,54.6,54.54,54.57,30058.0,47.1615,47.1874,47.1356,47.1615,30058.0
2019-06-17 11:45:00,54.57,54.59,54.56,54.57,20688.0,47.1615,47.1788,47.1528,47.1615,20688.0
2019-06-17 11:50:00,54.57,54.58,54.55,54.57,17967.0,47.1615,47.1701,47.1442,47.1615,17967.0
2019-06-17 11:55:00,54.57,54.59,54.55,54.58,29745.0,47.1615,47.1788,47.1442,47.1701,29745.0
2019-06-17 12:00:00,54.58,54.61,54.57,54.61,41521.0,47.1701,47.1961,47.1615,47.1961,41521.0
2019-06-17 12:05:00,54.61,54.64,54.6,54.64,104935.0,47.1961,47.222,47.1874,47.222,104935.0
2019-06-17 12:10:00,54.64,54.66,54.62,54.62,23834.0,47.222,47.2393,47.2047,47.2047,23834.0
2019-06-17 12:15:00,54.62,54.64,54.62,54.64,31848.0,47.2047,47.222,47.2047,47.222,31848.0
2019-06-17 12:20:00,54.64,54.64,54.58,54.58,30367.0,47.222,47.222,47.1701,47.1701,30367.0
2019-06-17 12:25:00,54.58,54.58,54.53,54.55,36835.0,47.1701,47.1701,47.1269,47.1442,36835.0
2019-06-17 12:30:00,54.54,54.59,54.53,54.57,36956.0,47.1356,47.1788,47.1269,47.1615,36956.0
2019-06-17 12:35:00,54.58,54.6,54.56,54.59,18373.0,47.1701,47.1874,47.1528,47.1788,18373.0
2019-06-17 12:40:00,54.59,54.62,54.58,54.62,13027.0,47.1788,47.2047,47.1701,47.2047,13027.0
2019-06-17 12:45:00,54.61,54.63,54.6,54.62,20787.0,47.1961,47.2133,47.1874,47.2047,20787.0
2019-06-17 12:50:00,54.63,54.64,54.6,54.64,26885.0,47.2133,47.222,47.1874,47.222,26885.0
2019-06-17 12:55:00,54.64,54.64,54.62,54.62,15128.0,47.222,47.222,47.2047,47.2047,15128.0
2019-06-17 13:00:00,54.63,54.65,54.6,54.6,32158.0,47.2133,47.2306,47.1874,47.1874,32158.0
2019-06-17 13:05:00,54.61,54.62,54.59,54.6,22284.0,47.1961,47.2047,47.1788,47.1874,22284.0
2019-06-17 13:10:00,54.6,54.63,54.59,54.62,12291.0,47.1874,47.2133,47.1788,47.2047,12291.0
2019-06-17 13:15:00,54.63,54.65,54.6,54.65,19290.0,47.2133,47.2306,47.1874,47.2306,19290.0
2019-06-17 13:20:00,54.64,54.65,54.61,54.61,13753.0,47.222,47.2306,47.1961,47.1961,13753.0
2019-06-17 13:25:00,54.6,54.62,54.59,54.61,28045.0,47.1874,47.2047,47.1788,47.1961,28045.0
2019-06-17 13:30:00,54.62,54.63,54.61,54.63,23930.0,47.2047,47.2133,47.1961,47.2133,23930.0
2019-06-17 13:35:00,54.63,54.68,54.62,54.68,59167.0,47.2133,47.2566,47.2047,47.2566,59167.0
2019-06-17 13:40:00,54.68,54.72,54.68,54.72,40169.0,47.2566,47.2911,47.2566,47.2911,40169.0
2019-06-17 13:45:00,54.72,54.79,54.71,54.79,31866.0,47.2911,47.3516,47.2825,47.3516,31866.0
2019-06-17 13:50:00,54.78,54.8,54.76,54.79,31530.0,47.343,47.3603,47.3257,47.3516,31530.0
2019-06-17 13:55:00,54.78,54.78,54.74,54.75,24614.0,47.343,47.343,47.3084,47.317,24614.0
2019-06-17 14:00:00,54.75,54.78,54.74,54.75,43255.0,47.317,47.343,47.3084,47.317,43255.0
2019-06-17 14:05:00,54.75,54.75,54.7,54.73,39929.0,47.317,47.317,47.2738,47.2998,39929.0
2019-06-17 14:10:00,54.73,54.74,54.7,54.73,44066.0,47.2998,47.3084,47.2738,47.2998,44066.0
2019-06-17 14:15:00,54.72,54.78,54.72,54.78,43459.0,47.2911,47.343,47.2911,47.343,43459.0
2019-06-17 14:20:00,54.78,54.79,54.76,54.79,42913.0,47.343,47.3516,47.3257,47.3516,42913.0
2019-06-17 14:25:00,54.78,54.82,54.78,54.79,28819.0,47.343,47.3775,47.343,47.3516,28819.0
2019-06-17 14:30:00,54.78,54.8,54.78,54.78,23572.0,47.343,47.3603,47.343,47.343,23572.0
2019-06-17 14:35:00,54.79,54.8,54.77,54.79,38224.0,47.3516,47.3603,47.3343,47.3516,38224.0
2019-06-17 14:40:00,54.79,54.83,54.78,54.81,23665.0,47.3516,47.3862,47.343,47.3689,23665.0
2019-06-17 14:45:00,54.82,54.82,54.8,54.82,21314.0,47.3775,47.3775,47.3603,47.3775,21314.0
2019-06-17 14:50:00,54.82,54.84,54.79,54.79,45453.0,47.3775,47.3948,47.3516,47.3516,45453.0
2019-06-17 14:55:00,54.8,54.8,54.78,54.8,19985.0,47.3603,47.3603,47.343,47.3603,19985.0
2019-06-17 15:00:00,54.8,54.8,54.75,54.78,47130.0,47.3603,47.3603,47.317,47.343,47130.0
2019-06-17 15:05:00,54.78,54.8,54.77,54.78,50197.0,47.343,47.3603,47.3343,47.343,50197.0
2019-06-17 15:10:00,54.78,54.78,54.73,54.74,39387.0,47.343,47.343,47.2998,47.3084,39387.0
2019-06-17 15:15:00,54.74,54.77,54.71,54.73,37154.0,47.3084,47.3343,47.2825,47.2998,37154.0
2019-06-17 15:20:00,54.73,54.74,54.7,54.71,38942.0,47.2998,47.3084,47.2738,47.2825,38942.0
2019-06-17 15:25:00,54.71,54.72,54.69,54.71,54299.0,47.2825,47.2911,47.2652,47.2825,54299.0
2019-06-17 15:30:00,54.7,54.71,54.63,54.69,84063.0,47.2738,47.2825,47.2133,47.2652,84063.0
2019-06-17 15:35:00,54.69,54.7,54.67,54.68,58409.0,47.2652,47.2738,47.2479,47.2566,58409.0
2019-06-17 15:40:00,54.67,54.69,54.65,54.66,55469.0,47.2479,47.2652,47.2306,47.2393,55469.0
2019-06-17 15:45:00,54.66,54.69,54.62,54.63,112864.0,47.2393,47.2652,47.2047,47.2133,112864.0
2019-06-17 15:50:00,54.64,54.67,54.6,54.65,140644.0,47.222,47.2479,47.1874,47.2306,140644.0
2019-06-17 15:55:00,54.65,54.88,54.65,54.75,558849.0,47.2306,47.4294,47.2306,47.317,558849.0
2019-06-18 09:30:00,55.45,55.5,55.04,55.11,142864.0,47.922,47.9652,47.5677,47.6282,142864.0
2019-06-18 09:35:00,55.11,55.13,54.95,55.1,61892.0,47.6282,47.6455,47.4899,47.6195,61892.0
2019-06-18 09:40:00,55.1,55.19,54.99,55.03,94952.0,47.6195,47.6973,47.5245,47.559,94952.0
2019-06-18 09:45:00,55.01,55.05,54.84,54.97,139752.0,47.5418,47.5763,47.3948,47.5072,139752.0
2019-06-18 09:50:00,54.97,54.97,54.83,54.88,103969.0,47.5072,47.5072,47.3862,47.4294,103969.0
2019-06-18 09:55:00,54.87,54.9,54.77,54.78,70685.0,47.4208,47.4467,47.3343,47.343,70685.0
2019-06-18 10:00:00,54.78,54.84,54.7,54.81,81192.0,47.343,47.3948,47.2738,47.3689,81192.0
2019-06-18 10:05:00,54.81,54.81,54.72,54.77,52668.0,47.3689,47.3689,47.2911,47.3343,52668.0
2019-06-18 10:10:00,54.77,54.8,54.73,54.74,46538.0,47.3343,47.3603,47.2998,47.3084,46538.0
2019-06-18 10:15:00,54.73,54.78,54.71,54.78,40100.0,47.2998,47.343,47.2825,47.343,40100.0
2019-06-18 10:20:00,54.78,54.78,54.72,54.75,73083.0,47.343,47.343,47.2911,47.317,73083.0
2019-06-18 10:25:00,54.75,54.76,54.67,54.69,35820.0,47.317,47.3257,47.2479,47.2652,35820.0
2019-06-18 10:30:00,54.68,54.69,54.61,54.62,44120.0,47.2566,47.2652,47.1961,47.2047,44120.0
2019-06-18 10:35:00,54.61,54.61,54.56,54.61,56413.0,47.1961,47.1961,47.1528,47.1961,56413.0
2019-06-18 10:40:00,54.61,54.64,54.56,54.58,29944.0,47.1961,47.222,47.1528,47.1701,29944.0
2019-06-18 10:45:00,54.59,54.68,54.58,54.66,35149.0,47.1788,47.2566,47.1701,47.2393,35149.0
2019-06-18 10:50:00,54.66,54.76,54.66,54.76,39300.0,47.2393,47.3257,47.2393,47.3257,39300.0
2019-06-18 10:55:00,54.76,54.79,54.74,54.78,31555.0,47.3257,47.3516,47.3084,47.343,31555.0
2019-06-18 11:00:00,54.79,54.85,54.77,54.83,35849.0,47.3516,47.4035,47.3343,47.3862,35849.0
2019-06-18 11:05:00,54.83,54.83,54.65,54.67,41939.0,47.3862,47.3862,47.2306,47.2479,41939.0
2019-06-18 11:10:00,54.67,54.73,54.66,54.73,45155.0,47.2479,47.2998,47.2393,47.2998,45155.0
2019-06-18 11:15:00,54.73,54.76,54.7,54.71,25598.0,47.2998,47.3257,47.2738,47.2825,25598.0
2019-06-18 11:20:00,54.69,54.74,54.63,54.63,81817.0,47.2652,47.3084,47.2133,47.2133,81817.0
2019-06-18 11:25:00,54.64,54.69,54.63,54.66,33478.0,47.222,47.2652,47.2133,47.2393,33478.0
2019-06-18 11:30:00,54.66,54.7,54.63,54.69,30901.0,47.2393,47.2738,47.2133,47.2652,30901.0
2019-06-18 11:35:00,54.7,54.72,54.67,54.7,22029.0,47.2738,47.2911,47.2479,47.2738,22029.0
2019-06-18 11:40:00,54.71,54.73,54.65,54.69,33422.0,47.2825,47.2998,47.2306,47.2652,33422.0
2019-06-18 11:45:00,54.69,54.72,54.66,54.7,40893.0,47.2652,47.2911,47.2393,47.2738,40893.0
2019-06-18 11:50:00,54.7,54.73,54.66,54.67,38249.0,47.2738,47.2998,47.2393,47.2479,38249.0
2019-06-18 11:55:00,54.68,54.7,54.66,54.68,23007.0,47.2566,47.2738,47.2393,47.2566,23007.0
2019-06-18 12:00:00,54.68,54.71,54.67,54.7,27832.0,47.2566,47.2825,47.2479,47.2738,27832.0
2019-06-18 12:05:00,54.7,54.72,54.67,54.69,30903.0,47.2738,47.2911,47.2479,47.2652,30903.0
2019-06-18 12:10:00,54.69,54.74,54.69,54.73,30413.0,47.2652,47.3084,47.2652,47.2998,30413.0
2019-06-18 12:15:00,54.73,54.75,54.67,54.69,36349.0,47.2998,47.317,47.2479,47.2652,36349.0
2019-06-18 12:20:00,54.7,54.76,54.69,54.75,19329.0,47.2738,47.3257,47.2652,47.317,19329.0
2019-06-18 12:25:00,54.75,54.78,54.72,54.78,45552.0,47.317,47.343,47.2911,47.343,45552.0
2019-06-18 12:30:00,54.77,54.78,54.74,54.78,25152.0,47.3343,47.343,47.3084,47.343,25152.0
2019-06-18 12:35:00,54.78,54.78,54.72,54.75,17866.0,47.343,47.343,47.2911,47.317,17866.0
2019-06-18 12:40:00,54.75,54.79,54.75,54.76,18398.0,47.317,47.3516,47.317,47.3257,18398.0
2019-06-18 12:45:00,54.76,54.83,54.75,54.83,26390.0,47.3257,47.3862,47.317,47.3862,26390.0
2019-06-18 12:50:00,54.84,54.84,54.8,54.83,26220.0,47.3948,47.3948,47.3603,47.3862,26220.0
2019-06-18 12:55:00,54.83,54.85,54.82,54.84,24215.0,47.3862,47.4035,47.3775,47.3948,24215.0
2019-06-18 13:00:00,54.84,54.84,54.8,54.81,20532.0,47.3948,47.3948,47.3603,47.3689,20532.0
2019-06-18 13:05:00,54.8,54.8,54.77,54.79,186966.0,47.3603,47.3603,47.3343,47.3516,186966.0
2019-06-18 13:10:00,54.79,54.8,54.72,54.75,35472.0,47.3516,47.3603,47.2911,47.317,35472.0
2019-06-18 13:15:00,54.75,54.77,54.73,54.73,14754.0,47.317,47.3343,47.2998,47.2998,14754.0
2019-06-18 13:20:00,54.73,54.75,54.68,54.69,28862.0,47.2998,47.317,47.2566,47.2652,28862.0
2019-06-18 13:25:00,54.69,54.7,54.66,54.68,16550.0,47.2652,47.2738,47.2393,47.2566,16550.0
2019-06-18 13:30:00,54.68,54.7,54.65,54.66,12346.0,47.2566,47.2738,47.2306,47.2393,12346.0
2019-06-18 13:35:00,54.66,54.71,54.66,54.69,18580.0,47.2393,47.2825,47.2393,47.2652,18580.0
2019-06-18 13:40:00,54.7,54.7,54.67,54.67,17198.0,47.2738,47.2738,47.2479,47.2479,17198.0
2019-06-18 13:45:00,54.68,54.72,54.67,54.71,30650.0,47.2566,47.2911,47.2479,47.2825,30650.0
2019-06-18 13:50:00,54.71,54.72,54.68,54.71,24302.0,47.2825,47.2911,47.2566,47.2825,24302.0
2019-06-18 13:55:00,54.71,54.73,54.68,54.71,25464.0,47.2825,47.2998,47.2566,47.2825,25464.0
2019-06-18 14:00:00,54.71,54.73,54.7,54.7,24429.0,47.2825,47.2998,47.2738,47.2738,24429.0
2019-06-18 14:05:00,54.7,54.71,54.69,54.7,14220.0,47.2738,47.2825,47.2652,47.2738,14220.0
2019-06-18 14:10:00,54.7,54.72,54.67,54.68,42343.0,47.2738,47.2911,47.2479,47.2566,42343.0
2019-06-18 14:15:00,54.67,54.69,54.65,54.68,14613.0,47.2479,47.2652,47.2306,47.2566,14613.0
2019-06-18 14:20:00,54.68,54.69,54.67,54.68,14123.0,47.2566,47.2652,47.2479,47.2566,14123.0
2019-06-18 14:25:00,54.69,54.7,54.67,54.68,20311.0,47.2652,47.2738,47.2479,47.2566,20311.0
2019-06-18 14:30:00,54.68,54.71,54.67,54.71,15523.0,47.2566,47.2825,47.2479,47.2825,15523.0
2019-06-18 14:35:00,54.71,54.72,54.68,54.7,26814.0,47.2825,47.2911,47.2566,47.2738,26814.0
2019-06-18 14:40:00,54.7,54.72,54.68,54.69,18890.0,47.2738,47.2911,47.2566,47.2652,18890.0
2019-06-18 14:45:00,54.7,54.71,54.68,54.69,19538.0,47.2738,47.2825,47.2566,47.2652,19538.0
2019-06-18 14:50:00,54.69,54.69,54.61,54.62,33679.0,47.2652,47.2652,47.1961,47.2047,33679.0
2019-06-18 14:55:00,54.62,54.63,54.52,54.53,61641.0,47.2047,47.2133,47.1183,47.1269,61641.0
2019-06-18 15:00:00,54.52,54.55,54.5,54.53,39470.0,47.1183,47.1442,47.101,47.1269,39470.0
2019-06-18 15:05:00,54.54,54.55,54.51,54.54,55822.0,47.1356,47.1442,47.1096,47.1356,55822.0
2019-06-18 15:10:00,54.54,54.55,54.51,54.53,53144.0,47.1356,47.1442,47.1096,47.1269,53144.0
2019-06-18 15:15:00,54.52,54.54,54.5,54.53,38221.0,47.1183,47.1356,47.101,47.1269,38221.0
2019-06-18 15:20:00,54.52,54.53,54.5,54.53,40400.0,47.1183,47.1269,47.101,47.1269,40400.0
2019-06-18 15:25:00,54.52,54.56,54.52,54.55,56692.0,47.1183,47.1528,47.1183,47.1442,56692.0
2019-06-18 15:30:00,54.54,54.56,54.48,54.48,77519.0,47.1356,47.1528,47.0837,47.0837,77519.0
2019-06-18 15:35:00,54.49,54.58,54.48,54.53,93503.0,47.0923,47.1701,47.0837,47.1269,93503.0
2019-06-18 15:40:00,54.53,54.56,54.5,54.55,67426.0,47.1269,47.1528,47.101,47.1442,67426.0
2019-06-18 15:45:00,54.55,54.57,54.53,54.57,86541.0,47.1442,47.1615,47.1269,47.1615,86541.0
2019-06-18 15:50:00,54.57,54.62,54.53,54.59,146860.0,47.1615,47.2047,47.1269,47.1788,146860.0
2019-06-18 15:55:00,54.58,54.58,54.51,54.58,274799.0,47.1701,47.1701,47.1096,47.1701,274799.0
2019-06-19 09:30:00,54.52,54.59,54.31,54.49,101271.0,47.1183,47.1788,46.9368,47.0923,101271.0
2019-06-19 09:35:00,54.49,54.6,54.48,54.54,54028.0,47.0923,47.1874,47.0837,47.1356,54028.0
2019-06-19 09:40:00,54.54,54.55,54.41,54.53,64653.0,47.1356,47.1442,47.0232,47.1269,64653.0
2019-06-19 09:45:00,54.52,54.6,54.49,54.49,33418.0,47.1183,47.1874,47.0923,47.0923,33418.0
2019-06-19 09:50:00,54.49,54.54,54.47,54.5,28651.0,47.0923,47.1356,47.0751,47.101,28651.0
2019-06-19 09:55:00,54.49,54.56,54.38,54.47,255830.0,47.0923,47.1528,46.9973,47.0751,255830.0
2019-06-19 10:00:00,54.47,54.5,54.42,54.44,100667.0,47.0751,47.101,47.0319,47.0491,100667.0
2019-06-19 10:05:00,54.43,54.43,54.34,54.38,55419.0,47.0405,47.0405,46.9627,46.9973,55419.0
2019-06-19 10:10:00,54.38,54.4,54.31,54.36,42613.0,46.9973,47.0146,46.9368,46.98,42613.0
2019-06-19 10:15:00,54.37,54.39,54.33,54.35,28630.0,46.9886,47.0059,46.9541,46.9714,28630.0
2019-06-19 10:20:00,54.36,54.39,54.32,54.34,44545.0,46.98,47.0059,46.9454,46.9627,44545.0
2019-06-19 10:25:00,54.34,54.36,54.31,54.34,24129.0,46.9627,46.98,46.9368,46.9627,24129.0
2019-06-19 10:30:00,54.33,54.33,54.17,54.18,76313.0,46.9541,46.9541,46.8158,46.8244,76313.0
2019-06-19 10:35:00,54.18,54.18,54.13,54.13,47025.0,46.8244,46.8244,46.7812,46.7812,47025.0
2019-06-19 10:40:00,54.12,54.17,54.1,54.15,46505.0,46.7726,46.8158,46.7553,46.7985,46505.0
2019-06-19 10:45:00,54.14,54.14,54.11,54.12,35153.0,46.7899,46.7899,46.7639,46.7726,35153.0
2019-06-19 10:50:00,54.11,54.17,54.1,54.14,54610.0,46.7639,46.8158,46.7553,46.7899,54610.0
2019-06-19 10:55:00,54.13,54.15,54.1,54.15,50076.0,46.7812,46.7985,46.7553,46.7985,50076.0
2019-06-19 11:00:00,54.14,54.28,54.13,54.28,70070.0,46.7899,46.9109,46.7812,46.9109,70070.0
2019-06-19 11:05:00,54.27,54.33,54.23,54.33,77184.0,46.9022,46.9541,46.8676,46.9541,77184.0
2019-06-19 11:10:00,54.33,54.35,54.26,54.28,57114.0,46.9541,46.9714,46.8936,46.9109,57114.0
2019-06-19 11:15:00,54.28,54.29,54.25,54.28,27354.0,46.9109,46.9195,46.8849,46.9109,27354.0
2019-06-19 11:20:00,54.28,54.29,54.25,54.25,34097.0,46.9109,46.9195,46.8849,46.8849,34097.0
2019-06-19 11:25:00,54.26,54.36,54.24,54.36,30859.0,46.8936,46.98,46.8763,46.98,30859.0
2019-06-19 11:30:00,54.37,54.38,54.29,54.3,39481.0,46.9886,46.9973,46.9195,46.9281,39481.0
2019-06-19 11:35:00,54.31,54.36,54.31,54.33,20965.0,46.9368,46.98,46.9368,46.9541,20965.0
2019-06-19 11:40:00,54.32,54.38,54.32,54.37,21405.0,46.9454,46.9973,46.9454,46.9886,21405.0
2019-06-19 11:45:00,54.38,54.39,54.33,54.38,18422.0,46.9973,47.0059,46.9541,46.9973,18422.0
2019-06-19 11:50:00,54.39,54.4,54.35,54.35,26155.0,47.0059,47.0146,46.9714,46.9714,26155.0
2019-06-19 11:55:00,54.35,54.36,54.32,54.34,15970.0,46.9714,46.98,46.9454,46.9627,15970.0
2019-06-19 12:00:00,54.35,54.37,54.32,54.35,17345.0,46.9714,46.9886,46.9454,46.9714,17345.0
2019-06-19 12:05:00,54.35,54.41,54.35,54.39,28857.0,46.9714,47.0232,46.9714,47.0059,28857.0
2019-06-19 12:10:00,54.39,54.4,54.34,54.38,21514.0,47.0059,47.0146,46.9627,46.9973,21514.0
2019-06-19 12:15:00,54.38,54.39,54.34,54.36,45026.0,46.9973,47.0059,46.9627,46.98,45026.0
2019-06-19 12:20:00,54.36,54.36,54.32,54.33,24080.0,46.98,46.98,46.9454,46.9541,24080.0
2019-06-19 12:25:00,54.33,54.39,54.33,54.38,43445.0,46.9541,47.0059,46.9541,46.9973,43445.0
2019-06-19 12:30:00,54.39,54.4,54.35,54.4,25033.0,47.0059,47.0146,46.9714,47.0146,25033.0
2019-06-19 12:35:00,54.4,54.41,54.36,54.37,27827.0,47.0146,47.0232,46.98,46.9886,27827.0
2019-06-19 12:40:00,54.36,54.37,54.33,54.35,28869.0,46.98,46.9886,46.9541,46.9714,28869.0
2019-06-19 12:45:00,54.36,54.36,54.33,54.33,27111.0,46.98,46.98,46.9541,46.9541,27111.0
2019-06-19 12:50:00,54.33,54.37,54.33,54.35,23214.0,46.9541,46.9886,46.9541,46.9714,23214.0
2019-06-19 12:55:00,54.34,54.36,54.31,54.33,23233.0,46.9627,46.98,46.9368,46.9541,23233.0
2019-06-19 13:00:00,54.33,54.37,54.32,54.34,18248.0,46.9541,46.9886,46.9454,46.9627,18248.0
2019-06-19 13:05:00,54.34,54.39,54.34,54.39,56930.0,46.9627,47.0059,46.9627,47.0059,56930.0
2019-06-19 13:10:00,54.39,54.43,54.36,54.42,309710.0,47.0059,47.0405,46.98,47.0319,309710.0
2019-06-19 13:15:00,54.42,54.51,54.41,54.48,74899.0,47.0319,47.1096,47.0232,47.0837,74899.0
2019-06-19 13:20:00,54.48,54.49,54.44,54.48,24764.0,47.0837,47.0923,47.0491,47.0837,24764.0
2019-06-19 13:25:00,54.48,54.53,54.48,54.52,46747.0,47.0837,47.1269,47.0837,47.1183,46747.0
2019-06-19 13:30:00,54.52,54.52,54.46,54.49,44589.0,47.1183,47.1183,47.0664,47.0923,44589.0
2019-06-19 13:35:00,54.49,54.5,54.47,54.5,55047.0,47.0923,47.101,47.0751,47.101,55047.0
2019-06-19 13:40:00,54.5,54.52,54.49,54.52,60949.0,47.101,47.1183,47.0923,47.1183,60949.0
2019-06-19 13:45:00,54.52,54.52,54.5,54.51,20850.0,47.1183,47.1183,47.101,47.1096,20850.0
2019-06-19 13:50:00,54.5,54.59,54.5,54.57,60641.0,47.101,47.1788,47.101,47.1615,60641.0
2019-06-19 13:55:00,54.58,54.68,54.56,54.63,130335.0,47.1701,47.2566,47.1528,47.2133,130335.0
2019-06-19 14:00:00,54.63,54.81,54.5,54.81,108720.0,47.2133,47.3689,47.101,47.3689,108720.0
2019-06-19 14:05:00,54.82,54.91,54.76,54.79,60701.0,47.3775,47.4553,47.3257,47.3516,60701.0
2019-06-19 14:10:00,54.8,54.88,54.79,54.88,76423.0,47.3603,47.4294,47.3516,47.4294,76423.0
2019-06-19 14:15:00,54.88,54.88,54.8,54.81,27715.0,47.4294,47.4294,47.3603,47.3689,27715.0
2019-06-19 14:20:00,54.81,54.82,54.78,54.78,23355.0,47.3689,47.3775,47.343,47.343,23355.0
2019-06-19 14:25:00,54.78,54.83,54.76,54.81,58106.0,47.343,47.3862,47.3257,47.3689,58106.0
2019-06-19 14:30:00,54.81,54.98,54.81,54.94,67032.0,47.3689,47.5158,47.3689,47.4813,67032.0
2019-06-19 14:35:00,54.94,54.97,54.87,54.87,80523.0,47.4813,47.5072,47.4208,47.4208,80523.0
2019-06-19 14:40:00,54.87,54.91,54.81,54.82,60198.0,47.4208,47.4553,47.3689,47.3775,60198.0
2019-06-19 14:45:00,54.82,54.85,54.76,54.83,41573.0,47.3775,47.4035,47.3257,47.3862,41573.0
2019-06-19 14:50:00,54.83,54.94,54.82,54.93,46212.0,47.3862,47.4813,47.3775,47.4726,46212.0
2019-06-19 14:55:00,54.93,54.93,54.86,54.92,41765.0,47.4726,47.4726,47.4121,47.464,41765.0
2019-06-19 15:00:00,54.91,54.97,54.89,54.97,38197.0,47.4553,47.5072,47.438,47.5072,38197.0
2019-06-19 15:05:00,54.97,54.98,54.9,54.93,69894.0,47.5072,47.5158,47.4467,47.4726,69894.0
2019-06-19 15:10:00,54.93,54.98,54.92,54.98,42677.0,47.4726,47.5158,47.464,47.5158,42677.0
2019-06-19 15:15:00,54.98,55.02,54.94,55.02,65316.0,47.5158,47.5504,47.4813,47.5504,65316.0
2019-06-19 15:20:00,55.02,55.04,54.94,54.98,49248.0,47.5504,47.5677,47.4813,47.5158,49248.0
2019-06-19 15:25:00,54.98,55.0,54.96,54.98,28059.0,47.5158,47.5331,47.4985,47.5158,28059.0
2019-06-19 15:30:00,54.99,55.0,54.95,54.96,57566.0,47.5245,47.5331,47.4899,47.4985,57566.0
2019-06-19 15:35:00,54.95,54.99,54.93,54.96,69005.0,47.4899,47.5245,47.4726,47.4985,69005.0
2019-06-19 15:40:00,54.96,55.12,54.95,55.08,88828.0,47.4985,47.6368,47.4899,47.6022,88828.0
2019-06-19 15:45:00,55.07,55.12,55.03,55.06,134512.0,47.5936,47.6368,47.559,47.585,134512.0
2019-06-19 15:50:00,55.05,55.15,55.05,55.11,157997.0,47.5763,47.6627,47.5763,47.6282,157997.0
2019-06-19 15:55:00,55.11,55.12,55.03,55.06,293976.0,47.6282,47.6368,47.559,47.585,293976.0
2019-06-20 09:30:00,55.52,55.52,55.01,55.36,169796.0,47.9825,47.9825,47.5418,47.8442,169796.0
2019-06-20 09:35:00,55.35,55.47,55.33,55.41,173386.0,47.8356,47.9393,47.8183,47.8874,173386.0
2019-06-20 09:40:00,55.4,55.51,55.34,55.47,107078.0,47.8788,47.9739,47.827,47.9393,107078.0
2019-06-20 09:45:00,55.48,55.59,55.41,55.57,54675.0,47.9479,48.043,47.8874,48.0257,54675.0
2019-06-20 09:50:00,55.56,55.58,55.48,55.52,85360.0,48.0171,48.0344,47.9479,47.9825,85360.0
2019-06-20 09:55:00,55.52,55.62,55.49,55.55,169366.0,47.9825,48.0689,47.9566,48.0084,169366.0
2019-06-20 10:00:00,55.55,55.55,55.46,55.54,49021.0,48.0084,48.0084,47.9307,47.9998,49021.0
2019-06-20 10:05:00,55.55,55.57,55.45,55.55,40334.0,48.0084,48.0257,47.922,48.0084,40334.0
2019-06-20 10:10:00,55.54,55.65,55.53,55.61,53362.0,47.9998,48.0949,47.9912,48.0603,53362.0
2019-06-20 10:15:00,55.61,55.61,55.5,55.51,40256.0,48.0603,48.0603,47.9652,47.9739,40256.0
2019-06-20 10:20:00,55.51,55.55,55.43,55.5,53879.0,47.9739,48.0084,47.9047,47.9652,53879.0
2019-06-20 10:25:00,55.49,55.54,55.48,55.52,31257.0,47.9566,47.9998,47.9479,47.9825,31257.0
2019-06-20 10:30:00,55.52,55.54,55.51,55.52,28870.0,47.9825,47.9998,47.9739,47.9825,28870.0
2019-06-20 10:35:00,55.52,55.55,55.47,55.55,38993.0,47.9825,48.0084,47.9393,48.0084,38993.0
2019-06-20 10:40:00,55.55,55.63,55.55,55.61,132768.0,48.0084,48.0776,48.0084,48.0603,132768.0
2019-06-20 10:45:00,55.61,55.62,55.5,55.52,62391.0,48.0603,48.0689,47.9652,47.9825,62391.0
2019-06-20 10:50:00,55.52,55.58,55.5,55.52,45415.0,47.9825,48.0344,47.9652,47.9825,45415.0
2019-06-20 10:55:00,55.53,55.56,55.48,55.54,33245.0,47.9912,48.0171,47.9479,47.9998,33245.0
2019-06-20 11:00:00,55.54,55.58,55.49,55.5,51477.0,47.9998,48.0344,47.9566,47.9652,51477.0
2019-06-20 11:05:00,55.51,55.59,55.5,55.57,39807.0,47.9739,48.043,47.9652,48.0257,39807.0
2019-06-20 11:10:00,55.57,55.58,55.52,55.53,26606.0,48.0257,48.0344,47.9825,47.9912,26606.0
2019-06-20 11:15:00,55.54,55.6,55.53,55.54,27481.0,47.9998,48.0517,47.9912,47.9998,27481.0
2019-06-20 11:20:00,55.53,55.55,55.5,55.5,29313.0,47.9912,48.0084,47.9652,47.9652,29313.0
2019-06-20 11:25:00,55.5,55.5,55.41,55.47,74891.0,47.9652,47.9652,47.8874,47.9393,74891.0
2019-06-20 11:30:00,55.48,55.5,55.43,55.45,19771.0,47.9479,47.9652,47.9047,47.922,19771.0
2019-06-20 11:35:00,55.45,55.52,55.45,55.52,77918.0,47.922,47.9825,47.922,47.9825,77918.0
2019-06-20 11:40:00,55.52,55.53,55.47,55.5,33190.0,47.9825,47.9912,47.9393,47.9652,33190.0
2019-06-20 11:45:00,55.5,55.51,55.45,55.49,56209.0,47.9652,47.9739,47.922,47.9566,56209.0
2019-06-20 11:50:00,55.49,55.51,55.48,55.5,45997.0,47.9566,47.9739,47.9479,47.9652,45997.0
2019-06-20 11:55:00,55.5,55.5,55.47,55.48,27858.0,47.9652,47.9652,47.9393,47.9479,27858.0
2019-06-20 12:00:00,55.48,55.49,55.43,55.45,17200.0,47.9479,47.9566,47.9047,47.922,17200.0
2019-06-20 12:05:00,55.45,55.45,55.4,55.4,35063.0,47.922,47.922,47.8788,47.8788,35063.0
2019-06-20 12:10:00,55.39,55.4,55.34,55.39,47018.0,47.8702,47.8788,47.827,47.8702,47018.0
2019-06-20 12:15:00,55.39,55.39,55.31,55.35,37426.0,47.8702,47.8702,47.801,47.8356,37426.0
2019-06-20 12:20:00,55.34,55.44,55.33,55.44,45364.0,47.827,47.9134,47.8183,47.9134,45364.0
2019-06-20 12:25:00,55.44,55.48,55.42,55.47,155808.0,47.9134,47.9479,47.8961,47.9393,155808.0
2019-06-20 12:30:00,55.46,55.5,55.44,55.5,36234.0,47.9307,47.9652,47.9134,47.9652,36234.0
2019-06-20 12:35:00,55.5,55.51,55.42,55.45,31432.0,47.9652,47.9739,47.8961,47.922,31432.0
2019-06-20 12:40:00,55.46,55.48,55.42,55.48,35933.0,47.9307,47.9479,47.8961,47.9479,35933.0
2019-06-20 12:45:00,55.48,55.53,55.46,55.53,147226.0,47.9479,47.9912,47.9307,47.9912,147226.0
2019-06-20 12:50:00,55.53,55.54,55.46,55.47,29941.0,47.9912,47.9998,47.9307,47.9393,29941.0
2019-06-20 12:55:00,55.47,55.52,55.46,55.48,46618.0,47.9393,47.9825,47.9307,47.9479,46618.0
2019-06-20 13:00:00,55.49,55.54,55.49,55.53,27601.0,47.9566,47.9998,47.9566,47.9912,27601.0
2019-06-20 13:05:00,55.53,55.55,55.49,55.49,52271.0,47.9912,48.0084,47.9566,47.9566,52271.0
2019-06-20 13:10:00,55.49,55.52,55.46,55.48,89773.0,47.9566,47.9825,47.9307,47.9479,89773.0
2019-06-20 13:15:00,55.48,55.51,55.48,55.5,56105.0,47.9479,47.9739,47.9479,47.9652,56105.0
2019-06-20 13:20:00,55.5,55.57,55.48,55.56,56098.0,47.9652,48.0257,47.9479,48.0171,56098.0
2019-06-20 13:25:00,55.56,55.57,55.49,55.56,251500.0,48.0171,48.0257,47.9566,48.0171,251500.0
2019-06-20 13:30:00,55.56,55.57,55.5,55.56,57872.0,48.0171,48.0257,47.9652,48.0171,57872.0
2019-06-20 13:35:00,55.56,55.56,55.48,55.51,41244.0,48.0171,48.0171,47.9479,47.9739,41244.0
2019-06-20 13:40:00,55.51,55.53,55.5,55.51,21282.0,47.9739,47.9912,47.9652,47.9739,21282.0
2019-06-20 13:45:00,55.51,55.54,55.49,55.5,28418.0,47.9739,47.9998,47.9566,47.9652,28418.0
2019-06-20 13:50:00,55.5,55.5,55.48,55.49,18952.0,47.9652,47.9652,47.9479,47.9566,18952.0
2019-06-20 13:55:00,55.49,55.51,55.49,55.49,29644.0,47.9566,47.9739,47.9566,47.9566,29644.0
2019-06-20 14:00:00,55.48,55.5,55.47,55.48,36159.0,47.9479,47.9652,47.9393,47.9479,36159.0
2019-06-20 14:05:00,55.48,55.49,55.44,55.46,66064.0,47.9479,47.9566,47.9134,47.9307,66064.0
2019-06-20 14:10:00,55.46,55.48,55.45,55.47,34454.0,47.9307,47.9479,47.922,47.9393,34454.0
2019-06-20 14:15:00,55.47,55.5,55.45,55.49,21732.0,47.9393,47.9652,47.922,47.9566,21732.0
2019-06-20 14:20:00,55.49,55.51,55.47,55.49,22610.0,47.9566,47.9739,47.9393,47.9566,22610.0
2019-06-20 14:25:00,55.5,55.5,55.44,55.45,28660.0,47.9652,47.9652,47.9134,47.922,28660.0
2019-06-20 14:30:00,55.44,55.5,55.44,55.48,34409.0,47.9134,47.9652,47.9134,47.9479,34409.0
2019-06-20 14:35:00,55.49,55.55,55.48,55.53,26098.0,47.9566,48.0084,47.9479,47.9912,26098.0
2019-06-20 14:40:00,55.52,55.55,55.5,55.55,45937.0,47.9825,48.0084,47.9652,48.0084,45937.0
2019-06-20 14:45:00,55.55,55.57,55.52,55.52,32965.0,48.0084,48.0257,47.9825,47.9825,32965.0
2019-06-20 14:50:00,55.53,55.59,55.52,55.58,29738.0,47.9912,48.043,47.9825,48.0344,29738.0
2019-06-20 14:55:00,55.57,55.6,55.56,55.58,26793.0,48.0257,48.0517,48.0171,48.0344,26793.0
2019-06-20 15:00:00,55.59,55.59,55.54,55.57,72183.0,48.043,48.043,47.9998,48.0257,72183.0
2019-06-20 15:05:00,55.57,55.58,55.54,55.58,25192.0,48.0257,48.0344,47.9998,48.0344,25192.0
2019-06-20 15:10:00,55.58,55.58,55.56,55.57,34074.0,48.0344,48.0344,48.0171,48.0257,34074.0
2019-06-20 15:15:00,55.56,55.58,55.54,55.55,62703.0,48.0171,48.0344,47.9998,48.0084,62703.0
2019-06-20 15:20:00,55.56,55.57,55.5,55.5,42536.0,48.0171,48.0257,47.9652,47.9652,42536.0
2019-06-20 15:25:00,55.5,55.51,55.49,55.51,40490.0,47.9652,47.9739,47.9566,47.9739,40490.0
2019-06-20 15:30:00,55.51,55.51,55.46,55.47,60274.0,47.9739,47.9739,47.9307,47.9393,60274.0
2019-06-20 15:35:00,55.46,55.5,55.46,55.48,74944.0,47.9307,47.9652,47.9307,47.9479,74944.0
2019-06-20 15:40:00,55.48,55.54,55.48,55.54,133779.0,47.9479,47.9998,47.9479,47.9998,133779.0
2019-06-20 15:45:00,55.53,55.54,55.49,55.49,179326.0,47.9912,47.9998,47.9566,47.9566,179326.0
2019-06-20 15:50:00,55.5,55.52,55.48,55.5,264657.0,47.9652,47.9825,47.9479,47.9652,264657.0
2019-06-20 15:55:00,55.51,55.51,55.43,55.46,457907.0,47.9739,47.9739,47.9047,47.9307,457907.0
2019-06-21 09:30:00,55.35,55.52,55.34,55.48,1761193.0,47.8356,47.9825,47.827,47.9479,1761193.0
2019-06-21 09:35:00,55.48,55.58,55.35,55.54,50380.0,47.9479,48.0344,47.8356,47.9998,50380.0
2019-06-21 09:40:00,55.53,55.57,55.48,55.57,62522.0,47.9912,48.0257,47.9479,48.0257,62522.0
2019-06-21 09:45:00,55.59,55.63,55.51,55.57,45498.0,48.043,48.0776,47.9739,48.0257,45498.0
2019-06-21 09:50:00,55.56,55.57,55.48,55.5,39584.0,48.0171,48.0257,47.9479,47.9652,39584.0
2019-06-21 09:55:00,55.51,55.53,55.43,55.43,34494.0,47.9739,47.9912,47.9047,47.9047,34494.0
2019-06-21 10:00:00,55.44,55.46,55.4,55.42,44000.0,47.9134,47.9307,47.8788,47.8961,44000.0
2019-06-21 10:05:00,55.43,55.51,55.43,55.47,37194.0,47.9047,47.9739,47.9047,47.9393,37194.0
2019-06-21 10:10:00,55.46,55.51,55.45,55.47,26641.0,47.9307,47.9739,47.922,47.9393,26641.0
2019-06-21 10:15:00,55.46,55.51,55.42,55.43,36892.0,47.9307,47.9739,47.8961,47.9047,36892.0
2019-06-21 10:20:00,55.44,55.46,55.35,55.39,42551.0,47.9134,47.9307,47.8356,47.8702,42551.0
2019-06-21 10:25:00,55.39,55.43,55.36,55.42,26956.0,47.8702,47.9047,47.8442,47.8961,26956.0
2019-06-21 10:30:00,55.43,55.47,55.41,55.46,18313.0,47.9047,47.9393,47.8874,47.9307,18313.0
2019-06-21 10:35:00,55.46,55.46,55.39,55.42,32053.0,47.9307,47.9307,47.8702,47.8961,32053.0
2019-06-21 10:40:00,55.42,55.49,55.42,55.47,37048.0,47.8961,47.9566,47.8961,47.9393,37048.0
2019-06-21 10:45:00,55.47,55.52,55.46,55.49,35651.0,47.9393,47.9825,47.9307,47.9566,35651.0
2019-06-21 10:50:00,55.49,55.5,55.46,55.46,20946.0,47.9566,47.9652,47.9307,47.9307,20946.0
2019-06-21 10:55:00,55.46,55.48,55.43,55.45,50505.0,47.9307,47.9479,47.9047,47.922,50505.0
2019-06-21 11:00:00,55.46,55.6,55.45,55.6,85549.0,47.9307,48.0517,47.922,48.0517,85549.0
2019-06-21 11:05:00,55.59,55.71,55.58,55.67,71638.0,48.043,48.1467,48.0344,48.1121,71638.0
2019-06-21 11:10:00,55.66,55.67,55.6,55.63,114846.0,48.1035,48.1121,48.0517,48.0776,114846.0
2019-06-21 11:15:00,55.64,55.66,55.61,55.64,92857.0,48.0862,48.1035,48.0603,48.0862,92857.0
2019-06-21 11:20:00,55.64,55.65,55.58,55.58,83587.0,48.0862,48.0949,48.0344,48.0344,83587.0
2019-06-21 11:25:00,55.58,55.62,55.54,55.54,61733.0,48.0344,48.0689,47.9998,47.9998,61733.0
2019-06-21 11:30:00,55.54,55.62,55.54,55.59,66143.0,47.9998,48.0689,47.9998,48.043,66143.0
2019-06-21 11:35:00,55.59,55.6,55.53,55.56,40470.0,48.043,48.0517,47.9912,48.0171,40470.0
2019-06-21 11:40:00,55.55,55.56,55.5,55.5,42422.0,48.0084,48.0171,47.9652,47.9652,42422.0
2019-06-21 11:45:00,55.5,55.51,55.45,55.48,49486.0,47.9652,47.9739,47.922,47.9479,49486.0
2019-06-21 11:50:00,55.48,55.48,55.42,55.44,34888.0,47.9479,47.9479,47.8961,47.9134,34888.0
2019-06-21 11:55:00,55.43,55.51,55.43,55.5,37427.0,47.9047,47.9739,47.9047,47.9652,37427.0
2019-06-21 12:00:00,55.5,55.52,55.48,55.51,35543.0,47.9652,47.9825,47.9479,47.9739,35543.0
2019-06-21 12:05:00,55.51,55.51,55.47,55.49,49675.0,47.9739,47.9739,47.9393,47.9566,49675.0
2019-06-21 12:10:00,55.49,55.51,55.47,55.48,21868.0,47.9566,47.9739,47.9393,47.9479,21868.0
2019-06-21 12:15:00,55.48,55.51,55.46,55.5,34092.0,47.9479,47.9739,47.9307,47.9652,34092.0
2019-06-21 12:20:00,55.5,55.51,55.48,55.5,29899.0,47.9652,47.9739,47.9479,47.9652,29899.0
2019-06-21 12:25:00,55.51,55.52,55.49,55.51,59715.0,47.9739,47.9825,47.9566,47.9739,59715.0
2019-06-21 12:30:00,55.5,55.5,55.46,55.48,21477.0,47.9652,47.9652,47.9307,47.9479,21477.0
2019-06-21 12:35:00,55.49,55.51,55.45,55.47,22785.0,47.9566,47.9739,47.922,47.9393,22785.0
2019-06-21 12:40:00,55.48,55.5,55.47,55.48,10530.0,47.9479,47.9652,47.9393,47.9479,10530.0
2019-06-21 12:45:00,55.48,55.51,55.47,55.51,20837.0,47.9479,47.9739,47.9393,47.9739,20837.0
2019-06-21 12:50:00,55.5,55.51,55.49,55.5,22831.0,47.9652,47.9739,47.9566,47.9652,22831.0
2019-06-21 12:55:00,55.5,55.5,55.48,55.5,18326.0,47.9652,47.9652,47.9479,47.9652,18326.0
2019-06-21 13:00:00,55.5,55.51,55.44,55.47,33785.0,47.9652,47.9739,47.9134,47.9393,33785.0
2019-06-21 13:05:00,55.47,55.51,55.46,55.48,18669.0,47.9393,47.9739,47.9307,47.9479,18669.0
2019-06-21 13:10:00,55.49,55.51,55.48,55.49,14229.0,47.9566,47.9739,47.9479,47.9566,14229.0
2019-06-21 13:15:00,55.49,55.51,55.49,55.51,17291.0,47.9566,47.9739,47.9566,47.9739,17291.0
2019-06-21 13:20:00,55.51,55.52,55.49,55.5,42469.0,47.9739,47.9825,47.9566,47.9652,42469.0
2019-06-21 13:25:00,55.51,55.51,55.49,55.51,26798.0,47.9739,47.9739,47.9566,47.9739,26798.0
2019-06-21 13:30:00,55.51,55.55,55.49,55.55,54168.0,47.9739,48.0084,47.9566,48.0084,54168.0
2019-06-21 13:35:00,55.55,55.58,55.52,55.57,21041.0,48.0084,48.0344,47.9825,48.0257,21041.0
2019-06-21 13:40:00,55.58,55.58,55.55,55.55,16583.0,48.0344,48.0344,48.0084,48.0084,16583.0
2019-06-21 13:45:00,55.56,55.59,55.54,55.55,39782.0,48.0171,48.043,47.9998,48.0084,39782.0
2019-06-21 13:50:00,55.54,55.56,55.53,55.55,65354.0,47.9998,48.0171,47.9912,48.0084,65354.0
2019-06-21 13:55:00,55.55,55.56,55.53,55.55,22963.0,48.0084,48.0171,47.9912,48.0084,22963.0
2019-06-21 14:00:00,55.56,55.59,55.55,55.55,37412.0,48.0171,48.043,48.0084,48.0084,37412.0
2019-06-21 14:05:00,55.55,55.57,55.54,55.57,33425.0,48.0084,48.0257,47.9998,48.0257,33425.0
2019-06-21 14:10:00,55.57,55.58,55.5,55.51,22959.0,48.0257,48.0344,47.9652,47.9739,22959.0
2019-06-21 14:15:00,55.5,55.52,55.5,55.51,29147.0,47.9652,47.9825,47.9652,47.9739,29147.0
2019-06-21 14:20:00,55.51,55.51,55.49,55.5,24579.0,47.9739,47.9739,47.9566,47.9652,24579.0
2019-06-21 14:25:00,55.51,55.57,55.5,55.56,85252.0,47.9739,48.0257,47.9652,48.0171,85252.0
2019-06-21 14:30:00,55.55,55.57,55.53,55.55,57811.0,48.0084,48.0257,47.9912,48.0084,57811.0
2019-06-21 14:35:00,55.55,55.57,55.53,55.55,23982.0,48.0084,48.0257,47.9912,48.0084,23982.0
2019-06-21 14:40:00,55.56,55.58,55.52,55.55,100796.0,48.0171,48.0344,47.9825,48.0084,100796.0
2019-06-21 14:45:00,55.55,55.55,55.54,55.55,16161.0,48.0084,48.0084,47.9998,48.0084,16161.0
2019-06-21 14:50:00,55.55,55.56,55.51,55.52,29011.0,48.0084,48.0171,47.9739,47.9825,29011.0
2019-06-21 14:55:00,55.53,55.54,55.5,55.51,21895.0,47.9912,47.9998,47.9652,47.9739,21895.0
2019-06-21 15:00:00,55.52,55.53,55.51,55.53,25139.0,47.9825,47.9912,47.9739,47.9912,25139.0
2019-06-21 15:05:00,55.52,55.58,55.5,55.57,68376.0,47.9825,48.0344,47.9652,48.0257,68376.0
2019-06-21 15:10:00,55.57,55.58,55.53,55.55,70905.0,48.0257,48.0344,47.9912,48.0084,70905.0
2019-06-21 15:15:00,55.55,55.6,55.54,55.59,36586.0,48.0084,48.0517,47.9998,48.043,36586.0
2019-06-21 15:20:00,55.59,55.6,55.57,55.58,23348.0,48.043,48.0517,48.0257,48.0344,23348.0
2019-06-21 15:25:00,55.57,55.59,55.56,55.58,74463.0,48.0257,48.043,48.0171,48.0344,74463.0
2019-06-21 15:30:00,55.59,55.6,55.57,55.6,82767.0,48.043,48.0517,48.0257,48.0517,82767.0
2019-06-21 15:35:00,55.6,55.6,55.57,55.59,71280.0,48.0517,48.0517,48.0257,48.043,71280.0
2019-06-21 15:40:00,55.59,55.63,55.59,55.62,131852.0,48.043,48.0776,48.043,48.0689,131852.0
2019-06-21 15:45:00,55.62,55.62,55.58,55.62,134514.0,48.0689,48.0689,48.0344,48.0689,134514.0
2019-06-21 15:50:00,55.61,55.62,55.56,55.59,103694.0,48.0603,48.0689,48.0171,48.043,103694.0
2019-06-21 15:55:00,55.59,55.59,55.01,55.26,1521580.0,48.043,48.043,47.5418,47.7578,1521580.0
2019-06-24 09:30:00,55.38,55.47,55.07,55.32,123603.0,47.8615,47.9393,47.5936,47.8097,123603.0
2019-06-24 09:35:00,55.32,55.38,55.28,55.33,40425.0,47.8097,47.8615,47.7751,47.8183,40425.0
2019-06-24 09:40:00,55.33,55.48,55.29,55.45,31743.0,47.8183,47.9479,47.7837,47.922,31743.0
2019-06-24 09:45:00,55.45,55.5,55.43,55.44,77262.0,47.922,47.9652,47.9047,47.9134,77262.0
2019-06-24 09:50:00,55.43,55.44,55.35,55.37,37247.0,47.9047,47.9134,47.8356,47.8529,37247.0
2019-06-24 09:55:00,55.37,55.39,55.23,55.24,40632.0,47.8529,47.8702,47.7319,47.7405,40632.0
2019-06-24 10:00:00,55.24,55.27,55.19,55.2,44608.0,47.7405,47.7665,47.6973,47.706,44608.0
2019-06-24 10:05:00,55.21,55.25,55.19,55.24,31151.0,47.7146,47.7492,47.6973,47.7405,31151.0
2019-06-24 10:10:00,55.24,55.24,55.16,55.16,42989.0,47.7405,47.7405,47.6714,47.6714,42989.0
2019-06-24 10:15:00,55.17,55.21,55.15,55.21,43450.0,47.68,47.7146,47.6627,47.7146,43450.0
2019-06-24 10:20:00,55.21,55.21,55.11,55.13,28509.0,47.7146,47.7146,47.6282,47.6455,28509.0
2019-06-24 10:25:00,55.13,55.2,55.12,55.18,27348.0,47.6455,47.706,47.6368,47.6887,27348.0
2019-06-24 10:30:00,55.18,55.18,55.1,55.11,30643.0,47.6887,47.6887,47.6195,47.6282,30643.0
2019-06-24 10:35:00,55.12,55.16,55.1,55.16,46578.0,47.6368,47.6714,47.6195,47.6714,46578.0
2019-06-24 10:40:00,55.15,55.19,55.14,55.16,18618.0,47.6627,47.6973,47.6541,47.6714,18618.0
2019-06-24 10:45:00,55.16,55.16,55.08,55.12,37737.0,47.6714,47.6714,47.6022,47.6368,37737.0
2019-06-24 10:50:00,55.11,55.15,55.1,55.15,31244.0,47.6282,47.6627,47.6195,47.6627,31244.0
2019-06-24 10:55:00,55.14,55.15,55.1,55.12,45587.0,47.6541,47.6627,47.6195,47.6368,45587.0
2019-06-24 11:00:00,55.12,55.26,55.1,55.25,78129.0,47.6368,47.7578,47.6195,47.7492,78129.0
2019-06-24 11:05:00,55.24,55.25,55.2,55.21,44367.0,47.7405,47.7492,47.706,47.7146,44367.0
2019-06-24 11:10:00,55.21,55.29,55.2,55.28,26009.0,47.7146,47.7837,47.706,47.7751,26009.0
2019-06-24 11:15:00,55.28,55.32,55.27,55.31,29929.0,47.7751,47.8097,47.7665,47.801,29929.0
2019-06-24 11:20:00,55.32,55.35,55.3,55.33,27120.0,47.8097,47.8356,47.7924,47.8183,27120.0
2019-06-24 11:25:00,55.34,55.38,55.33,55.37,27955.0,47.827,47.8615,47.8183,47.8529,27955.0
2019-06-24 11:30:00,55.36,55.36,55.32,55.32,25282.0,47.8442,47.8442,47.8097,47.8097,25282.0
2019-06-24 11:35:00,55.32,55.35,55.29,55.32,48955.0,47.8097,47.8356,47.7837,47.8097,48955.0
2019-06-24 11:40:00,55.32,55.34,55.3,55.32,21656.0,47.8097,47.827,47.7924,47.8097,21656.0
2019-06-24 11:45:00,55.32,55.36,55.29,55.33,35874.0,47.8097,47.8442,47.7837,47.8183,35874.0
2019-06-24 11:50:00,55.33,55.38,55.31,55.34,17526.0,47.8183,47.8615,47.801,47.827,17526.0
2019-06-24 11:55:00,55.34,55.35,55.31,55.34,17696.0,47.827,47.8356,47.801,47.827,17696.0
2019-06-24 12:00:00,55.34,55.39,55.33,55.39,34705.0,47.827,47.8702,47.8183,47.8702,34705.0
2019-06-24 12:05:00,55.39,55.4,55.36,55.37,43431.0,47.8702,47.8788,47.8442,47.8529,43431.0
2019-06-24 12:10:00,55.37,55.37,55.32,55.36,31038.0,47.8529,47.8529,47.8097,47.8442,31038.0
2019-06-24 12:15:00,55.35,55.37,55.34,55.35,17399.0,47.8356,47.8529,47.827,47.8356,17399.0
2019-06-24 12:20:00,55.34,55.36,55.34,55.36,15282.0,47.827,47.8442,47.827,47.8442,15282.0
2019-06-24 12:25:00,55.36,55.4,55.35,55.35,21311.0,47.8442,47.8788,47.8356,47.8356,21311.0
2019-06-24 12:30:00,55.36,55.4,55.35,55.39,16783.0,47.8442,47.8788,47.8356,47.8702,16783.0
2019-06-24 12:35:00,55.39,55.39,55.34,55.35,26884.0,47.8702,47.8702,47.827,47.8356,26884.0
2019-06-24 12:40:00,55.36,55.37,55.24,55.25,137454.0,47.8442,47.8529,47.7405,47.7492,137454.0
2019-06-24 12:45:00,55.25,55.27,55.21,55.21,61892.0,47.7492,47.7665,47.7146,47.7146,61892.0
2019-06-24 12:50:00,55.21,55.27,55.2,55.23,27138.0,47.7146,47.7665,47.706,47.7319,27138.0
2019-06-24 12:55:00,55.24,55.25,55.2,55.2,25559.0,47.7405,47.7492,47.706,47.706,25559.0
2019-06-24 13:00:00,55.21,55.24,55.19,55.23,25013.0,47.7146,47.7405,47.6973,47.7319,25013.0
2019-06-24 13:05:00,55.23,55.24,55.2,55.21,27964.0,47.7319,47.7405,47.706,47.7146,27964.0
2019-06-24 13:10:00,55.21,55.24,55.2,55.24,17648.0,47.7146,47.7405,47.706,47.7405,17648.0
2019-06-24 13:15:00,55.23,55.27,55.23,55.25,17632.0,47.7319,47.7665,47.7319,47.7492,17632.0
2019-06-24 13:20:00,55.25,55.27,55.24,55.26,16365.0,47.7492,47.7665,47.7405,47.7578,16365.0
2019-06-24 13:25:00,55.27,55.29,55.27,55.28,24826.0,47.7665,47.7837,47.7665,47.7751,24826.0
2019-06-24 13:30:00,55.28,55.31,55.28,55.29,19409.0,47.7751,47.801,47.7751,47.7837,19409.0
2019-06-24 13:35:00,55.3,55.33,55.29,55.31,25016.0,47.7924,47.8183,47.7837,47.801,25016.0
2019-06-24 13:40:00,55.31,55.32,55.27,55.29,22763.0,47.801,47.8097,47.7665,47.7837,22763.0
2019-06-24 13:45:00,55.3,55.3,55.25,55.29,52887.0,47.7924,47.7924,47.7492,47.7837,52887.0
2019-06-24 13:50:00,55.28,55.28,55.24,55.24,21815.0,47.7751,47.7751,47.7405,47.7405,21815.0
2019-06-24 13:55:00,55.25,55.26,55.22,55.22,23798.0,47.7492,47.7578,47.7232,47.7232,23798.0
2019-06-24 14:00:00,55.23,55.25,55.21,55.23,32946.0,47.7319,47.7492,47.7146,47.7319,32946.0
2019-06-24 14:05:00,55.22,55.26,55.21,55.21,24444.0,47.7232,47.7578,47.7146,47.7146,24444.0
2019-06-24 14:10:00,55.21,55.22,55.18,55.19,38859.0,47.7146,47.7232,47.6887,47.6973,38859.0
2019-06-24 14:15:00,55.19,55.21,55.16,55.17,33787.0,47.6973,47.7146,47.6714,47.68,33787.0
2019-06-24 14:20:00,55.17,55.2,55.15,55.2,29529.0,47.68,47.706,47.6627,47.706,29529.0
2019-06-24 14:25:00,55.2,55.22,55.18,55.21,22715.0,47.706,47.7232,47.6887,47.7146,22715.0
2019-06-24 14:30:00,55.21,55.28,55.21,55.27,26434.0,47.7146,47.7751,47.7146,47.7665,26434.0
2019-06-24 14:35:00,55.26,55.29,55.25,55.28,26522.0,47.7578,47.7837,47.7492,47.7751,26522.0
2019-06-24 14:40:00,55.29,55.29,55.25,55.27,28592.0,47.7837,47.7837,47.7492,47.7665,28592.0
2019-06-24 14:45:00,55.26,55.27,55.23,55.27,25024.0,47.7578,47.7665,47.7319,47.7665,25024.0
2019-06-24 14:50:00,55.27,55.32,55.26,55.3,27403.0,47.7665,47.8097,47.7578,47.7924,27403.0
2019-06-24 14:55:00,55.29,55.31,55.27,55.29,26057.0,47.7837,47.801,47.7665,47.7837,26057.0
2019-06-24 15:00:00,55.3,55.33,55.29,55.3,31624.0,47.7924,47.8183,47.7837,47.7924,31624.0
2019-06-24 15:05:00,55.31,55.33,55.29,55.31,18417.0,47.801,47.8183,47.7837,47.801,18417.0
2019-06-24 15:10:00,55.32,55.38,55.31,55.36,44515.0,47.8097,47.8615,47.801,47.8442,44515.0
2019-06-24 15:15:00,55.35,55.37,55.33,55.34,48024.0,47.8356,47.8529,47.8183,47.827,48024.0
2019-06-24 15:20:00,55.34,55.39,55.33,55.36,45916.0,47.827,47.8702,47.8183,47.8442,45916.0
2019-06-24 15:25:00,55.36,55.37,55.31,55.31,24763.0,47.8442,47.8529,47.801,47.801,24763.0
2019-06-24 15:30:00,55.32,55.33,55.25,55.26,37864.0,47.8097,47.8183,47.7492,47.7578,37864.0
2019-06-24 15:35:00,55.26,55.29,55.25,55.27,81430.0,47.7578,47.7837,47.7492,47.7665,81430.0
2019-06-24 15:40:00,55.26,55.32,55.26,55.31,52250.0,47.7578,47.8097,47.7578,47.801,52250.0
2019-06-24 15:45:00,55.32,55.33,55.29,55.32,64727.0,47.8097,47.8183,47.7837,47.8097,64727.0
2019-06-24 15:50:00,55.32,55.34,55.29,55.32,99255.0,47.8097,47.827,47.7837,47.8097,99255.0
2019-06-24 15:55:00,55.32,55.35,55.28,55.35,299099.0,47.8097,47.8356,47.7751,47.8356,299099.0
2019-06-25 09:30:00,55.32,55.47,55.28,55.4,159951.0,47.8097,47.9393,47.7751,47.8788,159951.0
2019-06-25 09:35:00,55.4,55.6,55.38,55.51,110081.0,47.8788,48.0517,47.8615,47.9739,110081.0
2019-06-25 09:40:00,55.51,55.62,55.46,55.49,44272.0,47.9739,48.0689,47.9307,47.9566,44272.0
2019-06-25 09:45:00,55.49,55.6,55.48,55.54,42419.0,47.9566,48.0517,47.9479,47.9998,42419.0
2019-06-25 09:50:00,55.54,55.54,55.45,55.5,45008.0,47.9998,47.9998,47.922,47.9652,45008.0
2019-06-25 09:55:00,55.51,55.52,55.42,55.43,39810.0,47.9739,47.9825,47.8961,47.9047,39810.0
2019-06-25 10:00:00,55.43,55.51,55.42,55.49,45889.0,47.9047,47.9739,47.8961,47.9566,45889.0
2019-06-25 10:05:00,55.5,55.57,55.49,55.57,45033.0,47.9652,48.0257,47.9566,48.0257,45033.0
2019-06-25 10:10:00,55.57,55.59,55.49,55.53,63517.0,48.0257,48.043,47.9566,47.9912,63517.0
2019-06-25 10:15:00,55.53,55.54,55.45,55.45,39814.0,47.9912,47.9998,47.922,47.922,39814.0
2019-06-25 10:20:00,55.45,55.53,55.43,55.49,78978.0,47.922,47.9912,47.9047,47.9566,78978.0
2019-06-25 10:25:00,55.49,55.51,55.45,55.48,49839.0,47.9566,47.9739,47.922,47.9479,49839.0
2019-06-25 10:30:00,55.49,55.52,55.47,55.48,25974.0,47.9566,47.9825,47.9393,47.9479,25974.0
2019-06-25 10:35:00,55.48,55.48,55.41,55.42,39158.0,47.9479,47.9479,47.8874,47.8961,39158.0
2019-06-25 10:40:00,55.42,55.49,55.41,55.47,32127.0,47.8961,47.9566,47.8874,47.9393,32127.0
2019-06-25 10:45:00,55.47,55.47,55.39,55.44,36951.0,47.9393,47.9393,47.8702,47.9134,36951.0
2019-06-25 10:50:00,55.44,55.5,55.42,55.48,108988.0,47.9134,47.9652,47.8961,47.9479,108988.0
2019-06-25 10:55:00,55.48,55.54,55.44,55.53,38967.0,47.9479,47.9998,47.9134,47.9912,38967.0
2019-06-25 11:00:00,55.53,55.56,55.5,55.54,52330.0,47.9912,48.0171,47.9652,47.9998,52330.0
2019-06-25 11:05:00,55.54,55.54,55.44,55.48,43053.0,47.9998,47.9998,47.9134,47.9479,43053.0
2019-06-25 11:10:00,55.49,55.53,55.44,55.45,55504.0,47.9566,47.9912,47.9134,47.922,55504.0
2019-06-25 11:15:00,55.45,55.51,55.43,55.5,31320.0,47.922,47.9739,47.9047,47.9652,31320.0
2019-06-25 11:20:00,55.5,55.52,55.48,55.52,29376.0,47.9652,47.9825,47.9479,47.9825,29376.0
2019-06-25 11:25:00,55.52,55.55,55.51,55.54,33212.0,47.9825,48.0084,47.9739,47.9998,33212.0
2019-06-25 11:30:00,55.55,55.59,55.53,55.54,118360.0,48.0084,48.043,47.9912,47.9998,118360.0
2019-06-25 11:35:00,55.53,55.54,55.43,55.43,43089.0,47.9912,47.9998,47.9047,47.9047,43089.0
2019-06-25 11:40:00,55.44,55.53,55.43,55.53,46860.0,47.9134,47.9912,47.9047,47.9912,46860.0
2019-06-25 11:45:00,55.53,55.58,55.52,55.54,65938.0,47.9912,48.0344,47.9825,47.9998,65938.0
2019-06-25 11:50:00,55.54,55.59,55.53,55.56,117559.0,47.9998,48.043,47.9912,48.0171,117559.0
2019-06-25 11:55:00,55.56,55.6,55.55,55.6,52869.0,48.0171,48.0517,48.0084,48.0517,52869.0
2019-06-25 12:00:00,55.59,55.6,55.55,55.57,33603.0,48.043,48.0517,48.0084,48.0257,33603.0
2019-06-25 12:05:00,55.56,55.6,55.53,55.56,63650.0,48.0171,48.0517,47.9912,48.0171,63650.0
2019-06-25 12:10:00,55.56,55.58,55.54,55.58,29854.0,48.0171,48.0344,47.9998,48.0344,29854.0
2019-06-25 12:15:00,55.57,55.6,55.55,55.57,25299.0,48.0257,48.0517,48.0084,48.0257,25299.0
2019-06-25 12:20:00,55.57,55.62,55.56,55.61,158346.0,48.0257,48.0689,48.0171,48.0603,158346.0
2019-06-25 12:25:00,55.62,55.63,55.59,55.61,74575.0,48.0689,48.0776,48.043,48.0603,74575.0
2019-06-25 12:30:00,55.62,55.64,55.61,55.63,24321.0,48.0689,48.0862,48.0603,48.0776,24321.0
2019-06-25 12:35:00,55.63,55.64,55.45,55.46,120795.0,48.0776,48.0862,47.922,47.9307,120795.0
2019-06-25 12:40:00,55.45,55.46,55.4,55.43,58136.0,47.922,47.9307,47.8788,47.9047,58136.0
2019-06-25 12:45:00,55.44,55.46,55.42,55.45,25222.0,47.9134,47.9307,47.8961,47.922,25222.0
2019-06-25 12:50:00,55.44,55.47,55.44,55.47,29114.0,47.9134,47.9393,47.9134,47.9393,29114.0
2019-06-25 12:55:00,55.47,55.49,55.45,55.46,27469.0,47.9393,47.9566,47.922,47.9307,27469.0
2019-06-25 13:00:00,55.46,55.46,55.34,55.42,80087.0,47.9307,47.9307,47.827,47.8961,80087.0
2019-06-25 13:05:00,55.41,55.47,55.38,55.45,65650.0,47.8874,47.9393,47.8615,47.922,65650.0
2019-06-25 13:10:00,55.44,55.47,55.41,55.41,31040.0,47.9134,47.9393,47.8874,47.8874,31040.0
2019-06-25 13:15:00,55.42,55.47,55.4,55.43,47367.0,47.8961,47.9393,47.8788,47.9047,47367.0
2019-06-25 13:20:00,55.43,55.46,55.39,55.41,78603.0,47.9047,47.9307,47.8702,47.8874,78603.0
2019-06-25 13:25:00,55.41,55.45,55.4,55.45,56485.0,47.8874,47.922,47.8788,47.922,56485.0
2019-06-25 13:30:00,55.44,55.53,55.43,55.53,32779.0,47.9134,47.9912,47.9047,47.9912,32779.0
2019-06-25 13:35:00,55.54,55.56,55.5,55.55,33927.0,47.9998,48.0171,47.9652,48.0084,33927.0
2019-06-25 13:40:00,55.54,55.57,55.53,55.53,38604.0,47.9998,48.0257,47.9912,47.9912,38604.0
2019-06-25 13:45:00,55.54,55.57,55.53,55.55,47501.0,47.9998,48.0257,47.9912,48.0084,47501.0
2019-06-25 13:50:00,55.55,55.56,55.52,55.54,35971.0,48.0084,48.0171,47.9825,47.9998,35971.0
2019-06-25 13:55:00,55.53,55.55,55.51,55.55,36820.0,47.9912,48.0084,47.9739,48.0084,36820.0
2019-06-25 14:00:00,55.55,55.56,55.52,55.52,44900.0,48.0084,48.0171,47.9825,47.9825,44900.0
2019-06-25 14:05:00,55.52,55.56,55.51,55.56,47383.0,47.9825,48.0171,47.9739,48.0171,47383.0
2019-06-25 14:10:00,55.56,55.58,55.53,55.58,40146.0,48.0171,48.0344,47.9912,48.0344,40146.0
2019-06-25 14:15:00,55.57,55.62,55.57,55.6,47346.0,48.0257,48.0689,48.0257,48.0517,47346.0
2019-06-25 14:20:00,55.6,55.62,55.53,55.57,144957.0,48.0517,48.0689,47.9912,48.0257,144957.0
2019-06-25 14:25:00,55.57,55.57,55.48,55.51,88995.0,48.0257,48.0257,47.9479,47.9739,88995.0
2019-06-25 14:30:00,55.51,55.56,55.48,55.54,83806.0,47.9739,48.0171,47.9479,47.9998,83806.0
2019-06-25 14:35:00,55.54,55.54,55.45,55.48,70727.0,47.9998,47.9998,47.922,47.9479,70727.0
2019-06-25 14:40:00,55.48,55.48,55.41,55.41,52189.0,47.9479,47.9479,47.8874,47.8874,52189.0
2019-06-25 14:45:00,55.41,55.47,55.4,55.44,38774.0,47.8874,47.9393,47.8788,47.9134,38774.0
2019-06-25 14:50:00,55.45,55.48,55.44,55.47,34940.0,47.922,47.9479,47.9134,47.9393,34940.0
2019-06-25 14:55:00,55.47,55.52,55.45,55.52,56963.0,47.9393,47.9825,47.922,47.9825,56963.0
2019-06-25 15:00:00,55.51,55.58,55.51,55.58,59990.0,47.9739,48.0344,47.9739,48.0344,59990.0
2019-06-25 15:05:00,55.57,55.59,55.55,55.55,58533.0,48.0257,48.043,48.0084,48.0084,58533.0
2019-06-25 15:10:00,55.56,55.56,55.49,55.5,31340.0,48.0171,48.0171,47.9566,47.9652,31340.0
2019-06-25 15:15:00,55.5,55.53,55.47,55.48,39439.0,47.9652,47.9912,47.9393,47.9479,39439.0
2019-06-25 15:20:00,55.48,55.56,55.47,55.51,58812.0,47.9479,48.0171,47.9393,47.9739,58812.0
2019-06-25 15:25:00,55.51,55.55,55.48,55.54,98056.0,47.9739,48.0084,47.9479,47.9998,98056.0
2019-06-25 15:30:00,55.54,55.54,55.49,55.51,74965.0,47.9998,47.9998,47.9566,47.9739,74965.0
2019-06-25 15:35:00,55.5,55.58,55.5,55.55,57753.0,47.9652,48.0344,47.9652,48.0084,57753.0
2019-06-25 15:40:00,55.54,55.55,55.49,55.49,91950.0,47.9998,48.0084,47.9566,47.9566,91950.0
2019-06-25 15:45:00,55.49,55.55,55.47,55.5,159195.0,47.9566,48.0084,47.9393,47.9652,159195.0
2019-06-25 15:50:00,55.5,55.5,55.45,55.49,205478.0,47.9652,47.9652,47.922,47.9566,205478.0
2019-06-25 15:55:00,55.48,55.58,55.46,55.47,628201.0,47.9479,48.0344,47.9307,47.9393,628201.0
2019-06-26 09:30:00,55.02,55.25,54.78,55.16,211904.0,47.5504,47.7492,47.343,47.6714,211904.0
2019-06-26 09:35:00,55.16,55.21,55.06,55.1,58923.0,47.6714,47.7146,47.585,47.6195,58923.0
2019-06-26 09:40:00,55.11,55.12,54.99,55.0,41200.0,47.6282,47.6368,47.5245,47.5331,41200.0
2019-06-26 09:45:00,54.99,55.04,54.9,54.91,101273.0,47.5245,47.5677,47.4467,47.4553,101273.0
2019-06-26 09:50:00,54.9,54.93,54.78,54.8,127501.0,47.4467,47.4726,47.343,47.3603,127501.0
2019-06-26 09:55:00,54.8,54.86,54.74,54.83,56738.0,47.3603,47.4121,47.3084,47.3862,56738.0
2019-06-26 10:00:00,54.84,54.89,54.8,54.84,64424.0,47.3948,47.438,47.3603,47.3948,64424.0
2019-06-26 10:05:00,54.83,54.83,54.77,54.8,44774.0,47.3862,47.3862,47.3343,47.3603,44774.0
2019-06-26 10:10:00,54.8,54.87,54.79,54.82,94055.0,47.3603,47.4208,47.3516,47.3775,94055.0
2019-06-26 10:15:00,54.82,54.85,54.8,54.8,64486.0,47.3775,47.4035,47.3603,47.3603,64486.0
2019-06-26 10:20:00,54.79,54.81,54.72,54.74,202545.0,47.3516,47.3689,47.2911,47.3084,202545.0
2019-06-26 10:25:00,54.74,54.82,54.74,54.75,89613.0,47.3084,47.3775,47.3084,47.317,89613.0
2019-06-26 10:30:00,54.75,54.8,54.68,54.79,72656.0,47.317,47.3603,47.2566,47.3516,72656.0
2019-06-26 10:35:00,54.8,54.83,54.75,54.83,51798.0,47.3603,47.3862,47.317,47.3862,51798.0
2019-06-26 10:40:00,54.83,54.86,54.82,54.84,39022.0,47.3862,47.4121,47.3775,47.3948,39022.0
2019-06-26 10:45:00,54.83,54.92,54.81,54.92,57062.0,47.3862,47.464,47.3689,47.464,57062.0
2019-06-26 10:50:00,54.93,54.93,54.83,54.84,47419.0,47.4726,47.4726,47.3862,47.3948,47419.0
2019-06-26 10:55:00,54.84,54.84,54.77,54.82,65403.0,47.3948,47.3948,47.3343,47.3775,65403.0
2019-06-26 11:00:00,54.81,54.83,54.79,54.82,36037.0,47.3689,47.3862,47.3516,47.3775,36037.0
2019-06-26 11:05:00,54.83,54.89,54.8,54.84,49851.0,47.3862,47.438,47.3603,47.3948,49851.0
2019-06-26 11:10:00,54.84,54.88,54.77,54.79,45553.0,47.3948,47.4294,47.3343,47.3516,45553.0
2019-06-26 11:15:00,54.78,54.8,54.72,54.73,36563.0,47.343,47.3603,47.2911,47.2998,36563.0
2019-06-26 11:20:00,54.73,54.75,54.7,54.72,29312.0,47.2998,47.317,47.2738,47.2911,29312.0
2019-06-26 11:25:00,54.72,54.76,54.71,54.74,33951.0,47.2911,47.3257,47.2825,47.3084,33951.0
2019-06-26 11:30:00,54.75,54.75,54.69,54.72,58358.0,47.317,47.317,47.2652,47.2911,58358.0
2019-06-26 11:35:00,54.72,54.72,54.68,54.7,35501.0,47.2911,47.2911,47.2566,47.2738,35501.0
2019-06-26 11:40:00,54.7,54.71,54.64,54.68,56601.0,47.2738,47.2825,47.222,47.2566,56601.0
2019-06-26 11:45:00,54.68,54.7,54.67,54.69,21675.0,47.2566,47.2738,47.2479,47.2652,21675.0
2019-06-26 11:50:00,54.69,54.69,54.65,54.66,31546.0,47.2652,47.2652,47.2306,47.2393,31546.0
2019-06-26 11:55:00,54.66,54.68,54.63,54.67,27255.0,47.2393,47.2566,47.2133,47.2479,27255.0
2019-06-26 12:00:00,54.67,54.68,54.65,54.68,42902.0,47.2479,47.2566,47.2306,47.2566,42902.0
2019-06-26 12:05:00,54.68,54.7,54.65,54.69,52939.0,47.2566,47.2738,47.2306,47.2652,52939.0
2019-06-26 12:10:00,54.69,54.7,54.64,54.66,44084.0,47.2652,47.2738,47.222,47.2393,44084.0
2019-06-26 12:15:00,54.65,54.66,54.6,54.62,38888.0,47.2306,47.2393,47.1874,47.2047,38888.0
2019-06-26 12:20:00,54.63,54.64,54.59,54.62,61954.0,47.2133,47.222,47.1788,47.2047,61954.0
2019-06-26 12:25:00,54.62,54.65,54.61,54.63,28925.0,47.2047,47.2306,47.1961,47.2133,28925.0
2019-06-26 12:30:00,54.63,54.64,54.61,54.63,45019.0,47.2133,47.222,47.1961,47.2133,45019.0
2019-06-26 12:35:00,54.64,54.65,54.63,54.64,38089.0,47.222,47.2306,47.2133,47.222,38089.0
2019-06-26 12:40:00,54.64,54.67,54.63,54.66,62257.0,47.222,47.2479,47.2133,47.2393,62257.0
2019-06-26 12:45:00,54.66,54.66,54.6,54.61,15088.0,47.2393,47.2393,47.1874,47.1961,15088.0
2019-06-26 12:50:00,54.61,54.63,54.59,54.61,34330.0,47.1961,47.2133,47.1788,47.1961,34330.0
2019-06-26 12:55:00,54.61,54.62,54.59,54.62,27481.0,47.1961,47.2047,47.1788,47.2047,27481.0
2019-06-26 13:00:00,54.62,54.62,54.58,54.6,30667.0,47.2047,47.2047,47.1701,47.1874,30667.0
2019-06-26 13:05:00,54.59,54.61,54.58,54.59,26288.0,47.1788,47.1961,47.1701,47.1788,26288.0
2019-06-26 13:10:00,54.59,54.59,54.56,54.58,24698.0,47.1788,47.1788,47.1528,47.1701,24698.0
2019-06-26 13:15:00,54.58,54.59,54.56,54.57,21040.0,47.1701,47.1788,47.1528,47.1615,21040.0
2019-06-26 13:20:00,54.57,54.59,54.56,54.57,25417.0,47.1615,47.1788,47.1528,47.1615,25417.0
2019-06-26 13:25:00,54.57,54.58,54.54,54.55,37611.0,47.1615,47.1701,47.1356,47.1442,37611.0
2019-06-26 13:30:00,54.54,54.56,54.53,54.55,25796.0,47.1356,47.1528,47.1269,47.1442,25796.0
2019-06-26 13:35:00,54.54,54.59,54.53,54.59,29684.0,47.1356,47.1788,47.1269,47.1788,29684.0
2019-06-26 13:40:00,54.58,54.59,54.55,54.55,36374.0,47.1701,47.1788,47.1442,47.1442,36374.0
2019-06-26 13:45:00,54.57,54.57,54.51,54.56,52194.0,47.1615,47.1615,47.1096,47.1528,52194.0
2019-06-26 13:50:00,54.57,54.58,54.54,54.55,32317.0,47.1615,47.1701,47.1356,47.1442,32317.0
2019-06-26 13:55:00,54.55,54.56,54.53,54.56,31820.0,47.1442,47.1528,47.1269,47.1528,31820.0
2019-06-26 14:00:00,54.56,54.57,54.53,54.55,37672.0,47.1528,47.1615,47.1269,47.1442,37672.0
2019-06-26 14:05:00,54.54,54.55,54.5,54.51,60441.0,47.1356,47.1442,47.101,47.1096,60441.0
2019-06-26 14:10:00,54.5,54.52,54.48,54.51,50229.0,47.101,47.1183,47.0837,47.1096,50229.0
2019-06-26 14:15:00,54.51,54.51,54.48,54.49,30999.0,47.1096,47.1096,47.0837,47.0923,30999.0
2019-06-26 14:20:00,54.49,54.5,54.45,54.46,41672.0,47.0923,47.101,47.0578,47.0664,41672.0
2019-06-26 14:25:00,54.47,54.49,54.42,54.46,50851.0,47.0751,47.0923,47.0319,47.0664,50851.0
2019-06-26 14:30:00,54.46,54.46,54.38,54.38,62103.0,47.0664,47.0664,46.9973,46.9973,62103.0
2019-06-26 14:35:00,54.39,54.39,54.32,54.33,78639.0,47.0059,47.0059,46.9454,46.9541,78639.0
2019-06-26 14:40:00,54.34,54.34,54.19,54.26,170988.0,46.9627,46.9627,46.8331,46.8936,170988.0
2019-06-26 14:45:00,54.25,54.32,54.23,54.32,59199.0,46.8849,46.9454,46.8676,46.9454,59199.0
2019-06-26 14:50:00,54.32,54.34,54.29,54.33,56346.0,46.9454,46.9627,46.9195,46.9541,56346.0
2019-06-26 14:55:00,54.33,54.42,54.33,54.41,34468.0,46.9541,47.0319,46.9541,47.0232,34468.0
2019-06-26 15:00:00,54.42,54.51,54.42,54.48,56713.0,47.0319,47.1096,47.0319,47.0837,56713.0
2019-06-26 15:05:00,54.49,54.54,54.48,54.52,49469.0,47.0923,47.1356,47.0837,47.1183,49469.0
2019-06-26 15:10:00,54.52,54.57,54.49,54.55,57778.0,47.1183,47.1615,47.0923,47.1442,57778.0
2019-06-26 15:15:00,54.55,54.6,54.55,54.6,40985.0,47.1442,47.1874,47.1442,47.1874,40985.0
2019-06-26 15:20:00,54.6,54.64,54.57,54.61,57842.0,47.1874,47.222,47.1615,47.1961,57842.0
2019-06-26 15:25:00,54.61,54.62,54.54,54.54,47672.0,47.1961,47.2047,47.1356,47.1356,47672.0
2019-06-26 15:30:00,54.54,54.56,54.49,54.53,65633.0,47.1356,47.1528,47.0923,47.1269,65633.0
2019-06-26 15:35:00,54.53,54.58,54.52,54.56,65142.0,47.1269,47.1701,47.1183,47.1528,65142.0
2019-06-26 15:40:00,54.56,54.61,54.55,54.55,74292.0,47.1528,47.1961,47.1442,47.1442,74292.0
2019-06-26 15:45:00,54.55,54.57,54.54,54.57,115463.0,47.1442,47.1615,47.1356,47.1615,115463.0
2019-06-26 15:50:00,54.57,54.6,54.53,54.54,167369.0,47.1615,47.1874,47.1269,47.1356,167369.0
2019-06-26 15:55:00,54.54,54.56,54.44,54.47,357028.0,47.1356,47.1528,47.0491,47.0751,357028.0
2019-06-27 09:30:00,54.26,54.35,54.1,54.23,141544.0,47.1189,47.197,46.9799,47.0928,141544.0
2019-06-27 09:35:00,54.22,54.28,54.13,54.13,47263.0,47.0841,47.1362,47.006,47.006,47263.0
2019-06-27 09:40:00,54.13,54.23,54.05,54.2,32234.0,47.006,47.0928,46.9365,47.0668,32234.0
2019-06-27 09:45:00,54.2,54.21,54.15,54.19,30358.0,47.0668,47.0754,47.0233,47.0581,30358.0
2019-06-27 09:50:00,54.18,54.21,54.12,54.19,31761.0,47.0494,47.0754,46.9973,47.0581,31761.0
2019-06-27 09:55:00,54.19,54.19,54.11,54.16,22773.0,47.0581,47.0581,46.9886,47.032,22773.0
2019-06-27 10:00:00,54.15,54.19,54.12,54.18,36684.0,47.0233,47.0581,46.9973,47.0494,36684.0
2019-06-27 10:05:00,54.17,54.22,54.14,54.15,23335.0,47.0407,47.0841,47.0146,47.0233,23335.0
2019-06-27 10:10:00,54.15,54.15,54.09,54.09,21078.0,47.0233,47.0233,46.9712,46.9712,21078.0
2019-06-27 10:15:00,54.1,54.13,54.03,54.06,22906.0,46.9799,47.006,46.9191,46.9452,22906.0
2019-06-27 10:20:00,54.06,54.13,54.06,54.12,15474.0,46.9452,47.006,46.9452,46.9973,15474.0
2019-06-27 10:25:00,54.12,54.13,54.09,54.1,14203.0,46.9973,47.006,46.9712,46.9799,14203.0
2019-06-27 10:30:00,54.11,54.2,54.11,54.12,162258.0,46.9886,47.0668,46.9886,46.9973,162258.0
2019-06-27 10:35:00,54.11,54.11,54.01,54.09,41859.0,46.9886,46.9886,46.9018,46.9712,41859.0
2019-06-27 10:40:00,54.09,54.09,54.05,54.06,22620.0,46.9712,46.9712,46.9365,46.9452,22620.0
2019-06-27 10:45:00,54.07,54.15,54.04,54.14,23500.0,46.9539,47.0233,46.9278,47.0146,23500.0
2019-06-27 10:50:00,54.14,54.15,54.08,54.1,20051.0,47.0146,47.0233,46.9625,46.9799,20051.0
2019-06-27 10:55:00,54.09,54.09,54.04,54.05,49167.0,46.9712,46.9712,46.9278,46.9365,49167.0
2019-06-27 11:00:00,54.05,54.09,54.02,54.09,25816.0,46.9365,46.9712,46.9104,46.9712,25816.0
2019-06-27 11:05:00,54.09,54.11,54.06,54.09,26404.0,46.9712,46.9886,46.9452,46.9712,26404.0
2019-06-27 11:10:00,54.09,54.09,54.06,54.07,20044.0,46.9712,46.9712,46.9452,46.9539,20044.0
2019-06-27 11:15:00,54.08,54.15,54.04,54.14,71880.0,46.9625,47.0233,46.9278,47.0146,71880.0
2019-06-27 11:20:00,54.13,54.15,54.09,54.1,59320.0,47.006,47.0233,46.9712,46.9799,59320.0
2019-06-27 11:25:00,54.11,54.12,54.07,54.07,18613.0,46.9886,46.9973,46.9539,46.9539,18613.0
2019-06-27 11:30:00,54.06,54.12,54.06,54.12,23745.0,46.9452,46.9973,46.9452,46.9973,23745.0
2019-06-27 11:35:00,54.11,54.12,54.04,54.1,32309.0,46.9886,46.9973,46.9278,46.9799,32309.0
2019-06-27 11:40:00,54.09,54.13,54.06,54.12,14835.0,46.9712,47.006,46.9452,46.9973,14835.0
2019-06-27 11:45:00,54.12,54.12,54.08,54.11,16619.0,46.9973,46.9973,46.9625,46.9886,16619.0
2019-06-27 11:50:00,54.11,54.14,54.08,54.14,24247.0,46.9886,47.0146,46.9625,47.0146,24247.0
2019-06-27 11:55:00,54.14,54.15,54.11,54.13,15514.0,47.0146,47.0233,46.9886,47.006,15514.0
2019-06-27 12:00:00,54.12,54.14,54.11,54.13,17266.0,46.9973,47.0146,46.9886,47.006,17266.0
2019-06-27 12:05:00,54.14,54.23,54.14,54.22,18501.0,47.0146,47.0928,47.0146,47.0841,18501.0
2019-06-27 12:10:00,54.23,54.26,54.19,54.22,266727.0,47.0928,47.1189,47.0581,47.0841,266727.0
2019-06-27 12:15:00,54.23,54.23,54.17,54.22,40292.0,47.0928,47.0928,47.0407,47.0841,40292.0
2019-06-27 12:20:00,54.22,54.23,54.19,54.22,13824.0,47.0841,47.0928,47.0581,47.0841,13824.0
2019-06-27 12:25:00,54.22,54.23,54.19,54.2,14142.0,47.0841,47.0928,47.0581,47.0668,14142.0
2019-06-27 12:30:00,54.2,54.27,54.2,54.26,24232.0,47.0668,47.1275,47.0668,47.1189,24232.0
2019-06-27 12:35:00,54.27,54.29,54.25,54.27,8590.0,47.1275,47.1449,47.1102,47.1275,8590.0
2019-06-27 12:40:00,54.28,54.28,54.22,54.23,22832.0,47.1362,47.1362,47.0841,47.0928,22832.0
2019-06-27 12:45:00,54.23,54.26,54.22,54.25,21864.0,47.0928,47.1189,47.0841,47.1102,21864.0
2019-06-27 12:50:00,54.25,54.25,54.2,54.21,10928.0,47.1102,47.1102,47.0668,47.0754,10928.0
2019-06-27 12:55:00,54.22,54.22,54.19,54.19,9597.0,47.0841,47.0841,47.0581,47.0581,9597.0
2019-06-27 13:00:00,54.19,54.2,54.16,54.17,11716.0,47.0581,47.0668,47.032,47.0407,11716.0
2019-06-27 13:05:00,54.17,54.19,54.15,54.19,23314.0,47.0407,47.0581,47.0233,47.0581,23314.0
2019-06-27 13:10:00,54.19,54.2,54.17,54.18,10070.0,47.0581,47.0668,47.0407,47.0494,10070.0
2019-06-27 13:15:00,54.18,54.19,54.16,54.19,10609.0,47.0494,47.0581,47.032,47.0581,10609.0
2019-06-27 13:20:00,54.19,54.25,54.18,54.23,12902.0,47.0581,47.1102,47.0494,47.0928,12902.0
2019-06-27 13:25:00,54.24,54.25,54.22,54.24,12682.0,47.1015,47.1102,47.0841,47.1015,12682.0
2019-06-27 13:30:00,54.24,54.27,54.23,54.23,13354.0,47.1015,47.1275,47.0928,47.0928,13354.0
2019-06-27 13:35:00,54.24,54.27,54.24,54.26,13248.0,47.1015,47.1275,47.1015,47.1189,13248.0
2019-06-27 13:40:00,54.26,54.26,54.23,54.24,14571.0,47.1189,47.1189,47.0928,47.1015,14571.0
2019-06-27 13:45:00,54.24,54.25,54.21,54.22,11047.0,47.1015,47.1102,47.0754,47.0841,11047.0
2019-06-27 13:50:00,54.22,54.22,54.21,54.21,5220.0,47.0841,47.0841,47.0754,47.0754,5220.0
2019-06-27 13:55:00,54.22,54.25,54.22,54.23,25170.0,47.0841,47.1102,47.0841,47.0928,25170.0
2019-06-27 14:00:00,54.24,54.24,54.2,54.2,24625.0,47.1015,47.1015,47.0668,47.0668,24625.0
2019-06-27 14:05:00,54.2,54.2,54.17,54.19,16602.0,47.0668,47.0668,47.0407,47.0581,16602.0
2019-06-27 14:10:00,54.19,54.26,54.18,54.25,16748.0,47.0581,47.1189,47.0494,47.1102,16748.0
2019-06-27 14:15:00,54.25,54.26,54.19,54.19,23838.0,47.1102,47.1189,47.0581,47.0581,23838.0
2019-06-27 14:20:00,54.19,54.2,54.15,54.15,40747.0,47.0581,47.0668,47.0233,47.0233,40747.0
2019-06-27 14:25:00,54.16,54.17,54.12,54.13,24283.0,47.032,47.0407,46.9973,47.006,24283.0
2019-06-27 14:30:00,54.14,54.17,54.13,54.16,28439.0,47.0146,47.0407,47.006,47.032,28439.0
2019-06-27 14:35:00,54.16,54.16,54.12,54.13,44497.0,47.032,47.032,46.9973,47.006,44497.0
2019-06-27 14:40:00,54.14,54.15,54.11,54.11,24990.0,47.0146,47.0233,46.9886,46.9886,24990.0
2019-06-27 14:45:00,54.11,54.12,54.1,54.12,45566.0,46.9886,46.9973,46.9799,46.9973,45566.0
2019-06-27 14:50:00,54.11,54.14,54.09,54.13,70068.0,46.9886,47.0146,46.9712,47.006,70068.0
2019-06-27 14:55:00,54.14,54.22,54.13,54.19,34064.0,47.0146,47.0841,47.006,47.0581,34064.0
2019-06-27 15:00:00,54.2,54.23,54.17,54.19,19773.0,47.0668,47.0928,47.0407,47.0581,19773.0
2019-06-27 15:05:00,54.19,54.21,54.18,54.21,17969.0,47.0581,47.0754,47.0494,47.0754,17969.0
2019-06-27 15:10:00,54.22,54.22,54.19,54.2,23306.0,47.0841,47.0841,47.0581,47.0668,23306.0
2019-06-27 15:15:00,54.21,54.22,54.16,54.16,27609.0,47.0754,47.0841,47.032,47.032,27609.0
2019-06-27 15:20:00,54.16,54.23,54.16,54.22,43135.0,47.032,47.0928,47.032,47.0841,43135.0
2019-06-27 15:25:00,54.23,54.25,54.21,54.25,35247.0,47.0928,47.1102,47.0754,47.1102,35247.0
2019-06-27 15:30:00,54.25,54.25,54.18,54.21,34240.0,47.1102,47.1102,47.0494,47.0754,34240.0
2019-06-27 15:35:00,54.2,54.24,54.16,54.23,46723.0,47.0668,47.1015,47.032,47.0928,46723.0
2019-06-27 15:40:00,54.24,54.26,54.22,54.25,43350.0,47.1015,47.1189,47.0841,47.1102,43350.0
2019-06-27 15:45:00,54.25,54.25,54.21,54.21,82413.0,47.1102,47.1102,47.0754,47.0754,82413.0
2019-06-27 15:50:00,54.22,54.23,54.16,54.16,144850.0,47.0841,47.0928,47.032,47.032,144850.0
2019-06-27 15:55:00,54.17,54.18,54.11,54.11,500740.0,47.0407,47.0494,46.9886,46.9886,500740.0
2019-06-28 09:30:00,54.16,54.2,54.06,54.09,118531.0,47.032,47.0668,46.9452,46.9712,118531.0
2019-06-28 09:35:00,54.1,54.12,54.0,54.09,46944.0,46.9799,46.9973,46.8931,46.9712,46944.0
2019-06-28 09:40:00,54.1,54.1,53.92,53.93,193287.0,46.9799,46.9799,46.8236,46.8323,193287.0
2019-06-28 09:45:00,53.92,54.01,53.89,53.93,132683.0,46.8236,46.9018,46.7976,46.8323,132683.0
2019-06-28 09:50:00,53.93,54.0,53.92,53.98,51190.0,46.8323,46.8931,46.8236,46.8757,51190.0
2019-06-28 09:55:00,53.98,54.05,53.98,54.03,36898.0,46.8757,46.9365,46.8757,46.9191,36898.0
2019-06-28 10:00:00,54.04,54.07,53.97,53.99,42666.0,46.9278,46.9539,46.867,46.8844,42666.0
2019-06-28 10:05:00,54.0,54.09,53.95,54.06,91920.0,46.8931,46.9712,46.8497,46.9452,91920.0
2019-06-28 10:10:00,54.06,54.08,54.01,54.01,39063.0,46.9452,46.9625,46.9018,46.9018,39063.0
2019-06-28 10:15:00,54.02,54.02,53.9,53.97,36236.0,46.9104,46.9104,46.8062,46.867,36236.0
2019-06-28 10:20:00,53.97,54.02,53.93,54.0,36105.0,46.867,46.9104,46.8323,46.8931,36105.0
2019-06-28 10:25:00,54.0,54.06,53.99,54.03,41213.0,46.8931,46.9452,46.8844,46.9191,41213.0
2019-06-28 10:30:00,54.04,54.05,54.01,54.02,50705.0,46.9278,46.9365,46.9018,46.9104,50705.0
2019-06-28 10:35:00,54.02,54.04,53.98,53.98,65527.0,46.9104,46.9278,46.8757,46.8757,65527.0
2019-06-28 10:40:00,53.98,54.01,53.95,53.97,40478.0,46.8757,46.9018,46.8497,46.867,40478.0
2019-06-28 10:45:00,53.96,54.0,53.95,53.96,23732.0,46.8583,46.8931,46.8497,46.8583,23732.0
2019-06-28 10:50:00,53.95,54.01,53.95,54.0,55568.0,46.8497,46.9018,46.8497,46.8931,55568.0
2019-06-28 10:55:00,54.01,54.01,53.91,53.92,63886.0,46.9018,46.9018,46.8149,46.8236,63886.0
2019-06-28 11:00:00,53.91,53.95,53.83,53.85,39608.0,46.8149,46.8497,46.7454,46.7628,39608.0
2019-06-28 11:05:00,53.85,53.87,53.84,53.86,22417.0,46.7628,46.7802,46.7541,46.7715,22417.0
2019-06-28 11:10:00,53.86,53.91,53.84,53.86,31447.0,46.7715,46.8149,46.7541,46.7715,31447.0
2019-06-28 11:15:00,53.85,53.92,53.84,53.89,27021.0,46.7628,46.8236,46.7541,46.7976,27021.0
2019-06-28 11:20:00,53.89,53.94,53.88,53.94,26659.0,46.7976,46.841,46.7889,46.841,26659.0
2019-06-28 11:25:00,53.94,53.97,53.92,53.94,26858.0,46.841,46.867,46.8236,46.841,26858.0
2019-06-28 11:30:00,53.93,53.98,53.92,53.94,36462.0,46.8323,46.8757,46.8236,46.841,36462.0
2019-06-28 11:35:00,53.94,53.95,53.91,53.93,30609.0,46.841,46.8497,46.8149,46.8323,30609.0
2019-06-28 11:40:00,53.93,53.93,53.88,53.89,48044.0,46.8323,46.8323,46.7889,46.7976,48044.0
2019-06-28 11:45:00,53.9,53.9,53.84,53.86,33030.0,46.8062,46.8062,46.7541,46.7715,33030.0
2019-06-28 11:50:00,53.87,53.87,53.82,53.82,61107.0,46.7802,46.7802,46.7368,46.7368,61107.0
2019-06-28 11:55:00,53.82,53.85,53.8,53.8,51373.0,46.7368,46.7628,46.7194,46.7194,51373.0
2019-06-28 12:00:00,53.8,53.86,53.79,53.84,57012.0,46.7194,46.7715,46.7107,46.7541,57012.0
2019-06-28 12:05:00,53.85,53.91,53.84,53.89,25849.0,46.7628,46.8149,46.7541,46.7976,25849.0
2019-06-28 12:10:00,53.88,53.93,53.87,53.93,22985.0,46.7889,46.8323,46.7802,46.8323,22985.0
2019-06-28 12:15:00,53.94,53.96,53.92,53.96,16035.0,46.841,46.8583,46.8236,46.8583,16035.0
2019-06-28 12:20:00,53.96,54.05,53.96,54.03,41746.0,46.8583,46.9365,46.8583,46.9191,41746.0
2019-06-28 12:25:00,54.03,54.04,53.98,54.0,35313.0,46.9191,46.9278,46.8757,46.8931,35313.0
2019-06-28 12:30:00,53.99,54.0,53.97,53.98,21003.0,46.8844,46.8931,46.867,46.8757,21003.0
2019-06-28 12:35:00,53.98,54.01,53.96,53.99,38837.0,46.8757,46.9018,46.8583,46.8844,38837.0
2019-06-28 12:40:00,54.0,54.01,53.97,54.0,19584.0,46.8931,46.9018,46.867,46.8931,19584.0
2019-06-28 12:45:00,54.0,54.03,53.99,54.02,42859.0,46.8931,46.9191,46.8844,46.9104,42859.0
2019-06-28 12:50:00,54.03,54.03,53.99,54.0,26159.0,46.9191,46.9191,46.8844,46.8931,26159.0
2019-06-28 12:55:00,54.0,54.01,53.98,53.98,37598.0,46.8931,46.9018,46.8757,46.8757,37598.0
2019-06-28 13:00:00,53.98,54.0,53.97,53.98,33946.0,46.8757,46.8931,46.867,46.8757,33946.0
2019-06-28 13:05:00,53.98,54.0,53.95,53.95,25392.0,46.8757,46.8931,46.8497,46.8497,25392.0
2019-06-28 13:10:00,53.95,53.97,53.94,53.95,28064.0,46.8497,46.867,46.841,46.8497,28064.0
2019-06-28 13:15:00,53.94,53.96,53.92,53.93,26273.0,46.841,46.8583,46.8236,46.8323,26273.0
2019-06-28 13:20:00,53.92,53.94,53.9,53.94,25378.0,46.8236,46.841,46.8062,46.841,25378.0
2019-06-28 13:25:00,53.94,53.95,53.91,53.95,31056.0,46.841,46.8497,46.8149,46.8497,31056.0
2019-06-28 13:30:00,53.95,53.95,53.89,53.9,36059.0,46.8497,46.8497,46.7976,46.8062,36059.0
2019-06-28 13:35:00,53.9,53.92,53.87,53.91,41604.0,46.8062,46.8236,46.7802,46.8149,41604.0
2019-06-28 13:40:00,53.92,53.93,53.88,53.88,11936.0,46.8236,46.8323,46.7889,46.7889,11936.0
2019-06-28 13:45:00,53.88,53.92,53.87,53.87,19837.0,46.7889,46.8236,46.7802,46.7802,19837.0
2019-06-28 13:50:00,53.88,53.88,53.83,53.83,51336.0,46.7889,46.7889,46.7454,46.7454,51336.0
2019-06-28 13:55:00,53.84,53.85,53.82,53.84,30329.0,46.7541,46.7628,46.7368,46.7541,30329.0
2019-06-28 14:00:00,53.84,53.88,53.83,53.88,35083.0,46.7541,46.7889,46.7454,46.7889,35083.0
2019-06-28 14:05:00,53.88,53.9,53.86,53.89,35388.0,46.7889,46.8062,46.7715,46.7976,35388.0
2019-06-28 14:10:00,53.88,53.89,53.84,53.85,33095.0,46.7889,46.7976,46.7541,46.7628,33095.0
2019-06-28 14:15:00,53.85,53.86,53.82,53.82,37494.0,46.7628,46.7715,46.7368,46.7368,37494.0
2019-06-28 14:20:00,53.82,53.83,53.78,53.79,35271.0,46.7368,46.7454,46.702,46.7107,35271.0
2019-06-28 14:25:00,53.78,53.8,53.76,53.76,36329.0,46.702,46.7194,46.6847,46.6847,36329.0
2019-06-28 14:30:00,53.77,53.81,53.77,53.79,59468.0,46.6933,46.7281,46.6933,46.7107,59468.0
2019-06-28 14:35:00,53.79,53.82,53.76,53.8,84320.0,46.7107,46.7368,46.6847,46.7194,84320.0
2019-06-28 14:40:00,53.8,53.83,53.79,53.79,23099.0,46.7194,46.7454,46.7107,46.7107,23099.0
2019-06-28 14:45:00,53.79,53.84,53.78,53.8,27549.0,46.7107,46.7541,46.702,46.7194,27549.0
2019-06-28 14:50:00,53.8,53.8,53.76,53.77,41954.0,46.7194,46.7194,46.6847,46.6933,41954.0
2019-06-28 14:55:00,53.78,53.8,53.75,53.77,39824.0,46.702,46.7194,46.676,46.6933,39824.0
2019-06-28 15:00:00,53.78,53.81,53.76,53.79,45406.0,46.702,46.7281,46.6847,46.7107,45406.0
2019-06-28 15:05:00,53.8,53.84,53.78,53.84,36700.0,46.7194,46.7541,46.702,46.7541,36700.0
2019-06-28 15:10:00,53.84,53.88,53.82,53.87,41654.0,46.7541,46.7889,46.7368,46.7802,41654.0
2019-06-28 15:15:00,53.87,53.88,53.82,53.85,82172.0,46.7802,46.7889,46.7368,46.7628,82172.0
2019-06-28 15:20:00,53.84,53.85,53.78,53.81,74490.0,46.7541,46.7628,46.702,46.7281,74490.0
2019-06-28 15:25:00,53.82,53.83,53.78,53.82,45621.0,46.7368,46.7454,46.702,46.7368,45621.0
2019-06-28 15:30:00,53.82,53.84,53.79,53.8,89742.0,46.7368,46.7541,46.7107,46.7194,89742.0
2019-06-28 15:35:00,53.8,53.81,53.73,53.74,72341.0,46.7194,46.7281,46.6586,46.6673,72341.0
2019-06-28 15:40:00,53.73,53.76,53.72,53.72,109120.0,46.6586,46.6847,46.6499,46.6499,109120.0
2019-06-28 15:45:00,53.72,53.75,53.69,53.72,139237.0,46.6499,46.676,46.6239,46.6499,139237.0
2019-06-28 15:50:00,53.72,53.76,53.68,53.75,208464.0,46.6499,46.6847,46.6152,46.676,208464.0
2019-06-28 15:55:00,53.75,53.92,53.75,53.89,807243.0,46.676,46.8236,46.676,46.7976,807243.0
2019-07-01 09:30:00,54.44,54.44,54.03,54.21,147703.0,47.2752,47.2752,46.9191,47.0754,147703.0
2019-07-01 09:35:00,54.22,54.24,54.13,54.15,56724.0,47.0841,47.1015,47.006,47.0233,56724.0
2019-07-01 09:40:00,54.15,54.23,54.08,54.21,30860.0,47.0233,47.0928,46.9625,47.0754,30860.0
2019-07-01 09:45:00,54.2,54.25,54.13,54.18,46797.0,47.0668,47.1102,47.006,47.0494,46797.0
2019-07-01 09:50:00,54.17,54.17,54.1,54.15,36262.0,47.0407,47.0407,46.9799,47.0233,36262.0
2019-07-01 09:55:00,54.14,54.18,54.1,54.14,36572.0,47.0146,47.0494,46.9799,47.0146,36572.0
2019-07-01 10:00:00,54.14,54.25,54.1,54.25,35716.0,47.0146,47.1102,46.9799,47.1102,35716.0
2019-07-01 10:05:00,54.24,54.28,54.22,54.22,25675.0,47.1015,47.1362,47.0841,47.0841,25675.0
2019-07-01 10:10:00,54.22,54.31,54.21,54.31,33063.0,47.0841,47.1623,47.0754,47.1623,33063.0
2019-07-01 10:15:00,54.31,54.33,54.27,54.33,32934.0,47.1623,47.1796,47.1275,47.1796,32934.0
2019-07-01 10:20:00,54.32,54.42,54.32,54.4,39175.0,47.171,47.2578,47.171,47.2404,39175.0
2019-07-01 10:25:00,54.4,54.42,54.38,54.4,19377.0,47.2404,47.2578,47.2231,47.2404,19377.0
2019-07-01 10:30:00,54.4,54.43,54.39,54.4,26076.0,47.2404,47.2665,47.2317,47.2404,26076.0
2019-07-01 10:35:00,54.4,54.42,54.38,54.4,31245.0,47.2404,47.2578,47.2231,47.2404,31245.0
2019-07-01 10:40:00,54.4,54.48,54.39,54.46,22005.0,47.2404,47.3099,47.2317,47.2925,22005.0
2019-07-01 10:45:00,54.46,54.5,54.43,54.44,26306.0,47.2925,47.3273,47.2665,47.2752,26306.0
2019-07-01 10:50:00,54.43,54.43,54.38,54.39,40628.0,47.2665,47.2665,47.2231,47.2317,40628.0
2019-07-01 10:55:00,54.38,54.42,54.36,54.39,34535.0,47.2231,47.2578,47.2057,47.2317,34535.0
2019-07-01 11:00:00,54.39,54.39,54.33,54.35,25510.0,47.2317,47.2317,47.1796,47.197,25510.0
2019-07-01 11:05:00,54.35,54.42,54.35,54.4,32825.0,47.197,47.2578,47.197,47.2404,32825.0
2019-07-01 11:10:00,54.39,54.43,54.38,54.39,25919.0,47.2317,47.2665,47.2231,47.2317,25919.0
2019-07-01 11:15:00,54.39,54.48,54.38,54.46,28002.0,47.2317,47.3099,47.2231,47.2925,28002.0
2019-07-01 11:20:00,54.47,54.48,54.42,54.43,33306.0,47.3012,47.3099,47.2578,47.2665,33306.0
2019-07-01 11:25:00,54.44,54.5,54.43,54.47,31390.0,47.2752,47.3273,47.2665,47.3012,31390.0
2019-07-01 11:30:00,54.48,54.53,54.47,54.53,42285.0,47.3099,47.3533,47.3012,47.3533,42285.0
2019-07-01 11:35:00,54.54,54.56,54.52,54.55,26076.0,47.362,47.3794,47.3446,47.3707,26076.0
2019-07-01 11:40:00,54.55,54.55,54.46,54.46,24035.0,47.3707,47.3707,47.2925,47.2925,24035.0
2019-07-01 11:45:00,54.46,54.46,54.41,54.44,29252.0,47.2925,47.2925,47.2491,47.2752,29252.0
2019-07-01 11:50:00,54.45,54.47,54.43,54.44,20644.0,47.2839,47.3012,47.2665,47.2752,20644.0
2019-07-01 11:55:00,54.44,54.46,54.43,54.46,16619.0,47.2752,47.2925,47.2665,47.2925,16619.0
2019-07-01 12:00:00,54.46,54.46,54.41,54.42,24119.0,47.2925,47.2925,47.2491,47.2578,24119.0
2019-07-01 12:05:00,54.43,54.43,54.39,54.42,26123.0,47.2665,47.2665,47.2317,47.2578,26123.0
2019-07-01 12:10:00,54.42,54.45,54.41,54.42,36267.0,47.2578,47.2839,47.2491,47.2578,36267.0
2019-07-01 12:15:00,54.42,54.43,54.41,54.41,15465.0,47.2578,47.2665,47.2491,47.2491,15465.0
2019-07-01 12:20:00,54.42,54.43,54.34,54.37,31713.0,47.2578,47.2665,47.1883,47.2144,31713.0
2019-07-01 12:25:00,54.37,54.39,54.35,54.36,16092.0,47.2144,47.2317,47.197,47.2057,16092.0
2019-07-01 12:30:00,54.37,54.39,54.33,54.36,19993.0,47.2144,47.2317,47.1796,47.2057,19993.0
2019-07-01 12:35:00,54.37,54.37,54.32,54.34,29153.0,47.2144,47.2144,47.171,47.1883,29153.0
2019-07-01 12:40:00,54.34,54.34,54.3,54.31,20945.0,47.1883,47.1883,47.1536,47.1623,20945.0
2019-07-01 12:45:00,54.31,54.36,54.31,54.34,20905.0,47.1623,47.2057,47.1623,47.1883,20905.0
2019-07-01 12:50:00,54.34,54.35,54.31,54.32,20080.0,47.1883,47.197,47.1623,47.171,20080.0
2019-07-01 12:55:00,54.32,54.32,54.26,54.26,23960.0,47.171,47.171,47.1189,47.1189,23960.0
2019-07-01 13:00:00,54.27,54.28,54.25,54.27,20171.0,47.1275,47.1362,47.1102,47.1275,20171.0
2019-07-01 13:05:00,54.27,54.31,54.27,54.29,28498.0,47.1275,47.1623,47.1275,47.1449,28498.0
2019-07-01 13:10:00,54.3,54.33,54.24,54.29,44915.0,47.1536,47.1796,47.1015,47.1449,44915.0
2019-07-01 13:15:00,54.28,54.31,54.27,54.28,17827.0,47.1362,47.1623,47.1275,47.1362,17827.0
2019-07-01 13:20:00,54.29,54.32,54.27,54.31,16912.0,47.1449,47.171,47.1275,47.1623,16912.0
2019-07-01 13:25:00,54.31,54.33,54.29,54.32,10152.0,47.1623,47.1796,47.1449,47.171,10152.0
2019-07-01 13:30:00,54.32,54.32,54.27,54.29,15624.0,47.171,47.171,47.1275,47.1449,15624.0
2019-07-01 13:35:00,54.29,54.33,54.28,54.32,24593.0,47.1449,47.1796,47.1362,47.171,24593.0
2019-07-01 13:40:00,54.32,54.35,54.31,54.33,13395.0,47.171,47.197,47.1623,47.1796,13395.0
2019-07-01 13:45:00,54.32,54.37,54.32,54.36,15615.0,47.171,47.2144,47.171,47.2057,15615.0
2019-07-01 13:50:00,54.36,54.37,54.31,54.31,17448.0,47.2057,47.2144,47.1623,47.1623,17448.0
2019-07-01 13:55:00,54.31,54.36,54.3,54.36,25361.0,47.1623,47.2057,47.1536,47.2057,25361.0
2019-07-01 14:00:00,54.36,54.4,54.35,54.38,218884.0,47.2057,47.2404,47.197,47.2231,218884.0
2019-07-01 14:05:00,54.38,54.41,54.37,54.41,46990.0,47.2231,47.2491,47.2144,47.2491,46990.0
2019-07-01 14:10:00,54.39,54.44,54.39,54.43,26446.0,47.2317,47.2752,47.2317,47.2665,26446.0
2019-07-01 14:15:00,54.43,54.45,54.39,54.4,36766.0,47.2665,47.2839,47.2317,47.2404,36766.0
2019-07-01 14:20:00,54.4,54.42,54.37,54.38,25013.0,47.2404,47.2578,47.2144,47.2231,25013.0
2019-07-01 14:25:00,54.37,54.4,54.37,54.38,65099.0,47.2144,47.2404,47.2144,47.2231,65099.0
2019-07-01 14:30:00,54.38,54.45,54.37,54.45,35067.0,47.2231,47.2839,47.2144,47.2839,35067.0
2019-07-01 14:35:00,54.45,54.47,54.41,54.45,138292.0,47.2839,47.3012,47.2491,47.2839,138292.0
2019-07-01 14:40:00,54.45,54.47,54.44,54.46,39175.0,47.2839,47.3012,47.2752,47.2925,39175.0
2019-07-01 14:45:00,54.47,54.47,54.42,54.45,39237.0,47.3012,47.3012,47.2578,47.2839,39237.0
2019-07-01 14:50:00,54.45,54.46,54.43,54.46,19584.0,47.2839,47.2925,47.2665,47.2925,19584.0
2019-07-01 14:55:00,54.46,54.49,54.44,54.45,47262.0,47.2925,47.3186,47.2752,47.2839,47262.0
2019-07-01 15:00:00,54.46,54.51,54.45,54.47,53290.0,47.2925,47.336,47.2839,47.3012,53290.0
2019-07-01 15:05:00,54.47,54.49,54.46,54.48,42727.0,47.3012,47.3186,47.2925,47.3099,42727.0
2019-07-01 15:10:00,54.48,54.54,54.47,54.53,45328.0,47.3099,47.362,47.3012,47.3533,45328.0
2019-07-01 15:15:00,54.54,54.56,54.52,54.56,43387.0,47.362,47.3794,47.3446,47.3794,43387.0
2019-07-01 15:20:00,54.56,54.6,54.55,54.59,69123.0,47.3794,47.4141,47.3707,47.4054,69123.0
2019-07-01 15:25:00,54.6,54.67,54.58,54.65,148789.0,47.4141,47.4749,47.3967,47.4575,148789.0
2019-07-01 15:30:00,54.65,54.65,54.51,54.52,69012.0,47.4575,47.4575,47.336,47.3446,69012.0
2019-07-01 15:35:00,54.52,54.55,54.51,54.53,65572.0,47.3446,47.3707,47.336,47.3533,65572.0
2019-07-01 15:40:00,54.54,54.59,54.53,54.58,72791.0,47.362,47.4054,47.3533,47.3967,72791.0
2019-07-01 15:45:00,54.58,54.66,54.55,54.65,99925.0,47.3967,47.4662,47.3707,47.4575,99925.0
2019-07-01 15:50:00,54.64,54.73,54.64,54.71,179088.0,47.4488,47.527,47.4488,47.5096,179088.0
2019-07-01 15:55:00,54.72,54.78,54.66,54.7,611071.0,47.5183,47.5704,47.4662,47.5009,611071.0
2019-07-02 09:30:00,54.82,54.98,54.73,54.76,151388.0,47.6052,47.7441,47.527,47.5531,151388.0
2019-07-02 09:35:00,54.77,54.78,54.6,54.68,34669.0,47.5617,47.5704,47.4141,47.4836,34669.0
2019-07-02 09:40:00,54.69,54.74,54.59,54.67,31645.0,47.4923,47.5357,47.4054,47.4749,31645.0
2019-07-02 09:45:00,54.67,54.7,54.55,54.55,49569.0,47.4749,47.5009,47.3707,47.3707,49569.0
2019-07-02 09:50:00,54.57,54.7,54.56,54.68,29519.0,47.3881,47.5009,47.3794,47.4836,29519.0
2019-07-02 09:55:00,54.68,54.75,54.67,54.68,56359.0,47.4836,47.5444,47.4749,47.4836,56359.0
2019-07-02 10:00:00,54.68,54.8,54.67,54.79,35795.0,47.4836,47.5878,47.4749,47.5791,35795.0
2019-07-02 10:05:00,54.79,54.83,54.73,54.8,38375.0,47.5791,47.6138,47.527,47.5878,38375.0
2019-07-02 10:10:00,54.81,54.91,54.81,54.9,38290.0,47.5965,47.6833,47.5965,47.6746,38290.0
2019-07-02 10:15:00,54.9,54.95,54.87,54.91,38508.0,47.6746,47.718,47.6486,47.6833,38508.0
2019-07-02 10:20:00,54.91,54.91,54.85,54.85,50407.0,47.6833,47.6833,47.6312,47.6312,50407.0
2019-07-02 10:25:00,54.85,54.92,54.83,54.91,57565.0,47.6312,47.692,47.6138,47.6833,57565.0
2019-07-02 10:30:00,54.9,54.98,54.9,54.97,23868.0,47.6746,47.7441,47.6746,47.7354,23868.0
2019-07-02 10:35:00,54.96,54.98,54.94,54.97,30384.0,47.7267,47.7441,47.7094,47.7354,30384.0
2019-07-02 10:40:00,54.97,54.99,54.92,54.92,25948.0,47.7354,47.7528,47.692,47.692,25948.0
2019-07-02 10:45:00,54.92,55.0,54.91,55.0,41918.0,47.692,47.7615,47.6833,47.7615,41918.0
2019-07-02 10:50:00,55.0,55.01,54.96,54.96,36934.0,47.7615,47.7701,47.7267,47.7267,36934.0
2019-07-02 10:55:00,54.96,54.97,54.87,54.92,68750.0,47.7267,47.7354,47.6486,47.692,68750.0
2019-07-02 11:00:00,54.93,54.94,54.87,54.9,21426.0,47.7007,47.7094,47.6486,47.6746,21426.0
2019-07-02 11:05:00,54.9,54.92,54.87,54.87,23347.0,47.6746,47.692,47.6486,47.6486,23347.0
2019-07-02 11:10:00,54.88,54.9,54.85,54.86,28731.0,47.6573,47.6746,47.6312,47.6399,28731.0
2019-07-02 11:15:00,54.87,54.91,54.85,54.87,32193.0,47.6486,47.6833,47.6312,47.6486,32193.0
2019-07-02 11:20:00,54.86,54.88,54.82,54.83,26125.0,47.6399,47.6573,47.6052,47.6138,26125.0
2019-07-02 11:25:00,54.83,54.88,54.8,54.86,28968.0,47.6138,47.6573,47.5878,47.6399,28968.0
2019-07-02 11:30:00,54.86,54.86,54.79,54.83,21718.0,47.6399,47.6399,47.5791,47.6138,21718.0
2019-07-02 11:35:00,54.82,54.85,54.81,54.81,20066.0,47.6052,47.6312,47.5965,47.5965,20066.0
2019-07-02 11:40:00,54.8,54.88,54.79,54.85,22011.0,47.5878,47.6573,47.5791,47.6312,22011.0
2019-07-02 11:45:00,54.85,54.85,54.83,54.85,16856.0,47.6312,47.6312,47.6138,47.6312,16856.0
2019-07-02 11:50:00,54.85,54.85,54.81,54.82,12419.0,47.6312,47.6312,47.5965,47.6052,12419.0
2019-07-02 11:55:00,54.82,54.82,54.78,54.78,9328.0,47.6052,47.6052,47.5704,47.5704,9328.0
2019-07-02 12:00:00,54.79,54.8,54.76,54.78,9770.0,47.5791,47.5878,47.5531,47.5704,9770.0
2019-07-02 12:05:00,54.78,54.82,54.77,54.8,8139.0,47.5704,47.6052,47.5617,47.5878,8139.0
2019-07-02 12:10:00,54.8,54.8,54.75,54.76,13141.0,47.5878,47.5878,47.5444,47.5531,13141.0
2019-07-02 12:15:00,54.76,54.79,54.74,54.76,20328.0,47.5531,47.5791,47.5357,47.5531,20328.0
2019-07-02 12:20:00,54.76,54.76,54.72,54.73,24919.0,47.5531,47.5531,47.5183,47.527,24919.0
2019-07-02 12:25:00,54.73,54.74,54.69,54.72,23208.0,47.527,47.5357,47.4923,47.5183,23208.0
2019-07-02 12:30:00,54.72,54.74,54.66,54.67,29914.0,47.5183,47.5357,47.4662,47.4749,29914.0
2019-07-02 12:35:00,54.68,54.71,54.68,54.71,21244.0,47.4836,47.5096,47.4836,47.5096,21244.0
2019-07-02 12:40:00,54.7,54.72,54.68,54.7,19123.0,47.5009,47.5183,47.4836,47.5009,19123.0
2019-07-02 12:45:00,54.69,54.71,54.68,54.71,9533.0,47.4923,47.5096,47.4836,47.5096,9533.0
2019-07-02 12:50:00,54.7,54.75,54.7,54.74,18663.0,47.5009,47.5444,47.5009,47.5357,18663.0
2019-07-02 12:55:00,54.74,54.75,54.72,54.74,20000.0,47.5357,47.5444,47.5183,47.5357,20000.0
2019-07-02 13:00:00,54.74,54.75,54.68,54.69,16816.0,47.5357,47.5444,47.4836,47.4923,16816.0
2019-07-02 13:05:00,54.7,54.73,54.69,54.73,16896.0,47.5009,47.527,47.4923,47.527,16896.0
2019-07-02 13:10:00,54.72,54.76,54.72,54.75,40185.0,47.5183,47.5531,47.5183,47.5444,40185.0
2019-07-02 13:15:00,54.75,54.77,54.74,54.77,24473.0,47.5444,47.5617,47.5357,47.5617,24473.0
2019-07-02 13:20:00,54.77,54.82,54.76,54.81,15046.0,47.5617,47.6052,47.5531,47.5965,15046.0
2019-07-02 13:25:00,54.81,54.84,54.79,54.83,18585.0,47.5965,47.6225,47.5791,47.6138,18585.0
2019-07-02 13:30:00,54.84,54.86,54.81,54.86,12580.0,47.6225,47.6399,47.5965,47.6399,12580.0
2019-07-02 13:35:00,54.86,54.87,54.83,54.86,5761.0,47.6399,47.6486,47.6138,47.6399,5761.0
2019-07-02 13:40:00,54.85,54.88,54.84,54.88,12376.0,47.6312,47.6573,47.6225,47.6573,12376.0
2019-07-02 13:45:00,54.88,54.88,54.84,54.85,14102.0,47.6573,47.6573,47.6225,47.6312,14102.0
2019-07-02 13:50:00,54.86,54.9,54.85,54.89,31975.0,47.6399,47.6746,47.6312,47.6659,31975.0
2019-07-02 13:55:00,54.89,54.92,54.88,54.92,16807.0,47.6659,47.692,47.6573,47.692,16807.0
2019-07-02 14:00:00,54.91,54.91,54.86,54.88,17695.0,47.6833,47.6833,47.6399,47.6573,17695.0
2019-07-02 14:05:00,54.89,54.93,54.88,54.93,22611.0,47.6659,47.7007,47.6573,47.7007,22611.0
2019-07-02 14:10:00,54.93,54.99,54.92,54.98,19631.0,47.7007,47.7528,47.692,47.7441,19631.0
2019-07-02 14:15:00,54.98,54.99,54.93,54.95,14878.0,47.7441,47.7528,47.7007,47.718,14878.0
2019-07-02 14:20:00,54.95,54.95,54.9,54.92,28289.0,47.718,47.718,47.6746,47.692,28289.0
2019-07-02 14:25:00,54.92,54.93,54.91,54.91,13217.0,47.692,47.7007,47.6833,47.6833,13217.0
2019-07-02 14:30:00,54.92,54.96,54.91,54.94,25305.0,47.692,47.7267,47.6833,47.7094,25305.0
2019-07-02 14:35:00,54.94,54.95,54.93,54.94,28284.0,47.7094,47.718,47.7007,47.7094,28284.0
2019-07-02 14:40:00,54.94,54.94,54.87,54.89,56540.0,47.7094,47.7094,47.6486,47.6659,56540.0
2019-07-02 14:45:00,54.89,54.9,54.86,54.86,15280.0,47.6659,47.6746,47.6399,47.6399,15280.0
2019-07-02 14:50:00,54.87,54.87,54.84,54.85,18112.0,47.6486,47.6486,47.6225,47.6312,18112.0
2019-07-02 14:55:00,54.84,54.85,54.79,54.83,33285.0,47.6225,47.6312,47.5791,47.6138,33285.0
2019-07-02 15:00:00,54.84,54.9,54.83,54.88,38135.0,47.6225,47.6746,47.6138,47.6573,38135.0
2019-07-02 15:05:00,54.89,54.91,54.86,54.9,49803.0,47.6659,47.6833,47.6399,47.6746,49803.0
2019-07-02 15:10:00,54.89,54.9,54.82,54.84,59102.0,47.6659,47.6746,47.6052,47.6225,59102.0
2019-07-02 15:15:00,54.85,54.86,54.83,54.84,67166.0,47.6312,47.6399,47.6138,47.6225,67166.0
2019-07-02 15:20:00,54.84,54.89,54.84,54.89,45201.0,47.6225,47.6659,47.6225,47.6659,45201.0
2019-07-02 15:25:00,54.9,54.92,54.89,54.9,53664.0,47.6746,47.692,47.6659,47.6746,53664.0
2019-07-02 15:30:00,54.9,54.93,54.88,54.92,57142.0,47.6746,47.7007,47.6573,47.692,57142.0
2019-07-02 15:35:00,54.92,54.96,54.92,54.95,44042.0,47.692,47.7267,47.692,47.718,44042.0
2019-07-02 15:40:00,54.95,54.96,54.9,54.91,28414.0,47.718,47.7267,47.6746,47.6833,28414.0
2019-07-02 15:45:00,54.91,54.93,54.84,54.87,70095.0,47.6833,47.7007,47.6225,47.6486,70095.0
2019-07-02 15:50:00,54.87,54.89,54.83,54.86,144663.0,47.6486,47.6659,47.6138,47.6399,144663.0
2019-07-02 15:55:00,54.86,54.97,54.85,54.95,319708.0,47.6399,47.7354,47.6312,47.718,319708.0
2019-07-03 09:30:00,55.29,55.58,55.1,55.48,235552.0,48.0133,48.2651,47.8483,48.1783,235552.0
2019-07-03 09:35:00,55.49,55.55,55.49,55.5,69434.0,48.187,48.2391,48.187,48.1957,69434.0
2019-07-03 09:40:00,55.5,55.51,55.47,55.48,78224.0,48.1957,48.2043,48.1696,48.1783,78224.0
2019-07-03 09:45:00,55.48,55.59,55.47,55.5,64473.0,48.1783,48.2738,48.1696,48.1957,64473.0
2019-07-03 09:50:00,55.5,55.52,55.47,55.52,92748.0,48.1957,48.213,48.1696,48.213,92748.0
2019-07-03 09:55:00,55.52,55.53,55.47,55.53,118011.0,48.213,48.2217,48.1696,48.2217,118011.0
2019-07-03 10:00:00,55.53,55.54,55.46,55.46,112871.0,48.2217,48.2304,48.1609,48.1609,112871.0
2019-07-03 10:05:00,55.47,55.48,55.39,55.46,81868.0,48.1696,48.1783,48.1001,48.1609,81868.0
2019-07-03 10:10:00,55.46,55.48,55.41,55.48,41145.0,48.1609,48.1783,48.1175,48.1783,41145.0
2019-07-03 10:15:00,55.48,55.55,55.47,55.55,34431.0,48.1783,48.2391,48.1696,48.2391,34431.0
2019-07-03 10:20:00,55.54,55.59,55.53,55.57,28788.0,48.2304,48.2738,48.2217,48.2564,28788.0
2019-07-03 10:25:00,55.57,55.63,55.56,55.61,30645.0,48.2564,48.3086,48.2478,48.2912,30645.0
2019-07-03 10:30:00,55.62,55.67,55.62,55.63,29680.0,48.2999,48.3433,48.2999,48.3086,29680.0
2019-07-03 10:35:00,55.64,55.7,55.62,55.69,26836.0,48.3172,48.3693,48.2999,48.3607,26836.0
2019-07-03 10:40:00,55.69,55.71,55.67,55.69,27161.0,48.3607,48.378,48.3433,48.3607,27161.0
2019-07-03 10:45:00,55.68,55.7,55.64,55.66,37647.0,48.352,48.3693,48.3172,48.3346,37647.0
2019-07-03 10:50:00,55.66,55.7,55.61,55.67,25196.0,48.3346,48.3693,48.2912,48.3433,25196.0
2019-07-03 10:55:00,55.67,55.71,55.64,55.69,22519.0,48.3433,48.378,48.3172,48.3607,22519.0
2019-07-03 11:00:00,55.69,55.7,55.65,55.68,21702.0,48.3607,48.3693,48.3259,48.352,21702.0
2019-07-03 11:05:00,55.68,55.7,55.64,55.68,35393.0,48.352,48.3693,48.3172,48.352,35393.0
2019-07-03 11:10:00,55.67,55.69,55.66,55.69,26956.0,48.3433,48.3607,48.3346,48.3607,26956.0
2019-07-03 11:15:00,55.69,55.74,55.68,55.69,31268.0,48.3607,48.4041,48.352,48.3607,31268.0
2019-07-03 11:20:00,55.69,55.72,55.67,55.7,26615.0,48.3607,48.3867,48.3433,48.3693,26615.0
2019-07-03 11:25:00,55.69,55.7,55.64,55.65,39334.0,48.3607,48.3693,48.3172,48.3259,39334.0
2019-07-03 11:30:00,55.65,55.74,55.64,55.72,59007.0,48.3259,48.4041,48.3172,48.3867,59007.0
2019-07-03 11:35:00,55.72,55.76,55.72,55.74,54284.0,48.3867,48.4214,48.3867,48.4041,54284.0
2019-07-03 11:40:00,55.74,55.77,55.69,55.71,40374.0,48.4041,48.4301,48.3607,48.378,40374.0
2019-07-03 11:45:00,55.72,55.74,55.69,55.7,30080.0,48.3867,48.4041,48.3607,48.3693,30080.0
2019-07-03 11:50:00,55.69,55.69,55.66,55.68,30485.0,48.3607,48.3607,48.3346,48.352,30485.0
2019-07-03 11:55:00,55.67,55.71,55.65,55.66,47355.0,48.3433,48.378,48.3259,48.3346,47355.0
2019-07-03 12:00:00,55.66,55.68,55.64,55.68,38765.0,48.3346,48.352,48.3172,48.352,38765.0
2019-07-03 12:05:00,55.67,55.72,55.67,55.69,39042.0,48.3433,48.3867,48.3433,48.3607,39042.0
2019-07-03 12:10:00,55.69,55.77,55.69,55.75,40184.0,48.3607,48.4301,48.3607,48.4128,40184.0
2019-07-03 12:15:00,55.76,55.79,55.75,55.78,37524.0,48.4214,48.4475,48.4128,48.4388,37524.0
2019-07-03 12:20:00,55.78,55.79,55.72,55.76,28606.0,48.4388,48.4475,48.3867,48.4214,28606.0
2019-07-03 12:25:00,55.77,55.77,55.74,55.75,30013.0,48.4301,48.4301,48.4041,48.4128,30013.0
2019-07-03 12:30:00,55.75,55.79,55.74,55.79,40571.0,48.4128,48.4475,48.4041,48.4475,40571.0
2019-07-03 12:35:00,55.79,55.8,55.75,55.8,37834.0,48.4475,48.4562,48.4128,48.4562,37834.0
2019-07-03 12:40:00,55.8,55.82,55.79,55.8,39730.0,48.4562,48.4735,48.4475,48.4562,39730.0
2019-07-03 12:45:00,55.79,55.85,55.77,55.8,115862.0,48.4475,48.4996,48.4301,48.4562,115862.0
2019-07-03 12:50:00,55.81,55.83,55.74,55.74,121300.0,48.4649,48.4822,48.4041,48.4041,121300.0
2019-07-03 12:55:00,55.75,55.82,55.74,55.8,271395.0,48.4128,48.4735,48.4041,48.4562,271395.0
2019-07-05 09:30:00,55.41,55.5,55.21,55.23,137961.0,48.1175,48.1957,47.9438,47.9612,137961.0
2019-07-05 09:35:00,55.22,55.32,55.18,55.31,71094.0,47.9525,48.0393,47.9178,48.0307,71094.0
2019-07-05 09:40:00,55.32,55.32,55.21,55.27,29741.0,48.0393,48.0393,47.9438,47.9959,29741.0
2019-07-05 09:45:00,55.27,55.29,55.2,55.21,55749.0,47.9959,48.0133,47.9351,47.9438,55749.0
2019-07-05 09:50:00,55.21,55.24,55.08,55.1,49823.0,47.9438,47.9699,47.8309,47.8483,49823.0
2019-07-05 09:55:00,55.11,55.13,55.06,55.07,46565.0,47.857,47.8744,47.8136,47.8223,46565.0
2019-07-05 10:00:00,55.06,55.13,55.03,55.12,39001.0,47.8136,47.8744,47.7875,47.8657,39001.0
2019-07-05 10:05:00,55.12,55.18,55.09,55.18,20587.0,47.8657,47.9178,47.8396,47.9178,20587.0
2019-07-05 10:10:00,55.17,55.17,55.1,55.12,23457.0,47.9091,47.9091,47.8483,47.8657,23457.0
2019-07-05 10:15:00,55.12,55.12,55.03,55.05,34844.0,47.8657,47.8657,47.7875,47.8049,34844.0
2019-07-05 10:20:00,55.06,55.09,55.02,55.05,38980.0,47.8136,47.8396,47.7788,47.8049,38980.0
2019-07-05 10:25:00,55.05,55.11,55.04,55.06,31443.0,47.8049,47.857,47.7962,47.8136,31443.0
2019-07-05 10:30:00,55.05,55.09,55.03,55.05,28356.0,47.8049,47.8396,47.7875,47.8049,28356.0
2019-07-05 10:35:00,55.04,55.05,55.0,55.04,17199.0,47.7962,47.8049,47.7615,47.7962,17199.0
2019-07-05 10:40:00,55.04,55.04,54.96,54.98,18725.0,47.7962,47.7962,47.7267,47.7441,18725.0
2019-07-05 10:45:00,54.97,55.05,54.94,55.05,19648.0,47.7354,47.8049,47.7094,47.8049,19648.0
2019-07-05 10:50:00,55.04,55.09,55.03,55.08,23160.0,47.7962,47.8396,47.7875,47.8309,23160.0
2019-07-05 10:55:00,55.08,55.08,54.98,55.04,37895.0,47.8309,47.8309,47.7441,47.7962,37895.0
2019-07-05 11:00:00,55.06,55.07,54.98,54.99,28766.0,47.8136,47.8223,47.7441,47.7528,28766.0
2019-07-05 11:05:00,55.0,55.06,54.98,55.04,13732.0,47.7615,47.8136,47.7441,47.7962,13732.0
2019-07-05 11:10:00,55.04,55.06,54.97,55.04,22167.0,47.7962,47.8136,47.7354,47.7962,22167.0
2019-07-05 11:15:00,55.05,55.07,55.03,55.05,19062.0,47.8049,47.8223,47.7875,47.8049,19062.0
2019-07-05 11:20:00,55.05,55.09,55.04,55.07,14382.0,47.8049,47.8396,47.7962,47.8223,14382.0
2019-07-05 11:25:00,55.08,55.11,55.05,55.09,11652.0,47.8309,47.857,47.8049,47.8396,11652.0
2019-07-05 11:30:00,55.08,55.1,55.01,55.02,39277.0,47.8309,47.8483,47.7701,47.7788,39277.0
2019-07-05 11:35:00,55.02,55.02,54.98,55.0,16427.0,47.7788,47.7788,47.7441,47.7615,16427.0
2019-07-05 11:40:00,55.01,55.01,54.93,54.94,15325.0,47.7701,47.7701,47.7007,47.7094,15325.0
2019-07-05 11:45:00,54.94,54.98,54.92,54.98,16340.0,47.7094,47.7441,47.692,47.7441,16340.0
2019-07-05 11:50:00,54.97,55.0,54.96,54.98,30977.0,47.7354,47.7615,47.7267,47.7441,30977.0
2019-07-05 11:55:00,54.98,55.01,54.97,55.0,14782.0,47.7441,47.7701,47.7354,47.7615,14782.0
2019-07-05 12:00:00,55.0,55.03,54.98,54.99,20826.0,47.7615,47.7875,47.7441,47.7528,20826.0
2019-07-05 12:05:00,54.99,55.05,54.98,55.04,17452.0,47.7528,47.8049,47.7441,47.7962,17452.0
2019-07-05 12:10:00,55.04,55.09,55.03,55.09,24710.0,47.7962,47.8396,47.7875,47.8396,24710.0
2019-07-05 12:15:00,55.09,55.15,55.07,55.15,28594.0,47.8396,47.8917,47.8223,47.8917,28594.0
2019-07-05 12:20:00,55.16,55.2,55.16,55.2,16253.0,47.9004,47.9351,47.9004,47.9351,16253.0
2019-07-05 12:25:00,55.2,55.21,55.13,55.13,11261.0,47.9351,47.9438,47.8744,47.8744,11261.0
2019-07-05 12:30:00,55.13,55.17,55.12,55.14,16539.0,47.8744,47.9091,47.8657,47.883,16539.0
2019-07-05 12:35:00,55.14,55.24,55.14,55.24,13414.0,47.883,47.9699,47.883,47.9699,13414.0
2019-07-05 12:40:00,55.24,55.25,55.21,55.22,30550.0,47.9699,47.9786,47.9438,47.9525,30550.0
2019-07-05 12:45:00,55.21,55.27,55.21,55.26,15890.0,47.9438,47.9959,47.9438,47.9872,15890.0
2019-07-05 12:50:00,55.26,55.28,55.24,55.26,15744.0,47.9872,48.0046,47.9699,47.9872,15744.0
2019-07-05 12:55:00,55.26,55.26,55.19,55.19,14503.0,47.9872,47.9872,47.9265,47.9265,14503.0
2019-07-05 13:00:00,55.19,55.25,55.18,55.18,18894.0,47.9265,47.9786,47.9178,47.9178,18894.0
2019-07-05 13:05:00,55.19,55.22,55.18,55.19,18306.0,47.9265,47.9525,47.9178,47.9265,18306.0
2019-07-05 13:10:00,55.2,55.2,55.16,55.19,22377.0,47.9351,47.9351,47.9004,47.9265,22377.0
2019-07-05 13:15:00,55.19,55.24,55.18,55.22,8707.0,47.9265,47.9699,47.9178,47.9525,8707.0
2019-07-05 13:20:00,55.23,55.27,55.21,55.25,26124.0,47.9612,47.9959,47.9438,47.9786,26124.0
2019-07-05 13:25:00,55.25,55.27,55.23,55.27,14846.0,47.9786,47.9959,47.9612,47.9959,14846.0
2019-07-05 13:30:00,55.28,55.32,55.27,55.29,18941.0,48.0046,48.0393,47.9959,48.0133,18941.0
2019-07-05 13:35:00,55.29,55.33,55.28,55.32,16048.0,48.0133,48.048,48.0046,48.0393,16048.0
2019-07-05 13:40:00,55.32,55.33,55.3,55.31,12236.0,48.0393,48.048,48.022,48.0307,12236.0
2019-07-05 13:45:00,55.31,55.32,55.3,55.32,11309.0,48.0307,48.0393,48.022,48.0393,11309.0
2019-07-05 13:50:00,55.32,55.32,55.28,55.29,12765.0,48.0393,48.0393,48.0046,48.0133,12765.0
2019-07-05 13:55:00,55.29,55.31,55.28,55.31,10644.0,48.0133,48.0307,48.0046,48.0307,10644.0
2019-07-05 14:00:00,55.31,55.36,55.31,55.34,8898.0,48.0307,48.0741,48.0307,48.0567,8898.0
2019-07-05 14:05:00,55.34,55.34,55.29,55.3,15439.0,48.0567,48.0567,48.0133,48.022,15439.0
2019-07-05 14:10:00,55.3,55.34,55.27,55.28,13181.0,48.022,48.0567,47.9959,48.0046,13181.0
2019-07-05 14:15:00,55.28,55.33,55.26,55.33,15916.0,48.0046,48.048,47.9872,48.048,15916.0
2019-07-05 14:20:00,55.32,55.33,55.3,55.32,12282.0,48.0393,48.048,48.022,48.0393,12282.0
2019-07-05 14:25:00,55.32,55.36,55.32,55.35,13007.0,48.0393,48.0741,48.0393,48.0654,13007.0
2019-07-05 14:30:00,55.36,55.42,55.35,55.41,24909.0,48.0741,48.1262,48.0654,48.1175,24909.0
2019-07-05 14:35:00,55.41,55.45,55.4,55.42,17552.0,48.1175,48.1522,48.1088,48.1262,17552.0
2019-07-05 14:40:00,55.41,55.43,55.4,55.43,7492.0,48.1175,48.1349,48.1088,48.1349,7492.0
2019-07-05 14:45:00,55.42,55.44,55.41,55.44,9212.0,48.1262,48.1436,48.1175,48.1436,9212.0
2019-07-05 14:50:00,55.44,55.45,55.42,55.44,12283.0,48.1436,48.1522,48.1262,48.1436,12283.0
2019-07-05 14:55:00,55.44,55.46,55.42,55.44,23356.0,48.1436,48.1609,48.1262,48.1436,23356.0
2019-07-05 15:00:00,55.44,55.46,55.43,55.43,20303.0,48.1436,48.1609,48.1349,48.1349,20303.0
2019-07-05 15:05:00,55.43,55.45,55.42,55.45,21938.0,48.1349,48.1522,48.1262,48.1522,21938.0
2019-07-05 15:10:00,55.46,55.46,55.4,55.43,33798.0,48.1609,48.1609,48.1088,48.1349,33798.0
2019-07-05 15:15:00,55.43,55.44,55.38,55.41,12176.0,48.1349,48.1436,48.0915,48.1175,12176.0
2019-07-05 15:20:00,55.41,55.46,55.41,55.46,20004.0,48.1175,48.1609,48.1175,48.1609,20004.0
2019-07-05 15:25:00,55.46,55.47,55.42,55.45,23081.0,48.1609,48.1696,48.1262,48.1522,23081.0
2019-07-05 15:30:00,55.46,55.5,55.44,55.46,47456.0,48.1609,48.1957,48.1436,48.1609,47456.0
2019-07-05 15:35:00,55.46,55.5,55.45,55.48,49578.0,48.1609,48.1957,48.1522,48.1783,49578.0
2019-07-05 15:40:00,55.48,55.51,55.45,55.45,43361.0,48.1783,48.2043,48.1522,48.1522,43361.0
2019-07-05 15:45:00,55.45,55.49,55.45,55.47,35052.0,48.1522,48.187,48.1522,48.1696,35052.0
2019-07-05 15:50:00,55.46,55.47,55.4,55.41,103723.0,48.1609,48.1696,48.1088,48.1175,103723.0
2019-07-05 15:55:00,55.4,55.52,55.36,55.51,288380.0,48.1088,48.213,48.0741,48.2043,288380.0
2019-07-08 09:30:00,55.5,55.76,55.47,55.71,116464.0,48.1957,48.4214,48.1696,48.378,116464.0
2019-07-08 09:35:00,55.72,55.72,55.62,55.68,48286.0,48.3867,48.3867,48.2999,48.352,48286.0
2019-07-08 09:40:00,55.67,55.68,55.6,55.63,25195.0,48.3433,48.352,48.2825,48.3086,25195.0
2019-07-08 09:45:00,55.63,55.7,55.58,55.59,25629.0,48.3086,48.3693,48.2651,48.2738,25629.0
2019-07-08 09:50:00,55.59,55.67,55.58,55.59,149768.0,48.2738,48.3433,48.2651,48.2738,149768.0
2019-07-08 09:55:00,55.59,55.6,55.49,55.5,140584.0,48.2738,48.2825,48.187,48.1957,140584.0
2019-07-08 10:00:00,55.49,55.53,55.45,55.45,25192.0,48.187,48.2217,48.1522,48.1522,25192.0
2019-07-08 10:05:00,55.46,55.52,55.43,55.5,44035.0,48.1609,48.213,48.1349,48.1957,44035.0
2019-07-08 10:10:00,55.49,55.56,55.49,55.54,32092.0,48.187,48.2478,48.187,48.2304,32092.0
2019-07-08 10:15:00,55.54,55.58,55.47,55.48,18541.0,48.2304,48.2651,48.1696,48.1783,18541.0
2019-07-08 10:20:00,55.47,55.49,55.36,55.37,92903.0,48.1696,48.187,48.0741,48.0828,92903.0
2019-07-08 10:25:00,55.36,55.39,55.32,55.33,39334.0,48.0741,48.1001,48.0393,48.048,39334.0
2019-07-08 10:30:00,55.33,55.35,55.28,55.33,52772.0,48.048,48.0654,48.0046,48.048,52772.0
2019-07-08 10:35:00,55.32,55.39,55.32,55.36,101874.0,48.0393,48.1001,48.0393,48.0741,101874.0
2019-07-08 10:40:00,55.36,55.36,55.28,55.33,28608.0,48.0741,48.0741,48.0046,48.048,28608.0
2019-07-08 10:45:00,55.33,55.38,55.32,55.32,81667.0,48.048,48.0915,48.0393,48.0393,81667.0
2019-07-08 10:50:00,55.33,55.34,55.27,55.31,17653.0,48.048,48.0567,47.9959,48.0307,17653.0
2019-07-08 10:55:00,55.31,55.39,55.3,55.39,21955.0,48.0307,48.1001,48.022,48.1001,21955.0
2019-07-08 11:00:00,55.39,55.39,55.33,55.37,35862.0,48.1001,48.1001,48.048,48.0828,35862.0
2019-07-08 11:05:00,55.38,55.4,55.36,55.4,30994.0,48.0915,48.1088,48.0741,48.1088,30994.0
2019-07-08 11:10:00,55.39,55.43,55.38,55.43,23595.0,48.1001,48.1349,48.0915,48.1349,23595.0
2019-07-08 11:15:00,55.42,55.43,55.36,55.38,44923.0,48.1262,48.1349,48.0741,48.0915,44923.0
2019-07-08 11:20:00,55.38,55.38,55.28,55.34,74115.0,48.0915,48.0915,48.0046,48.0567,74115.0
2019-07-08 11:25:00,55.34,55.34,55.24,55.25,24339.0,48.0567,48.0567,47.9699,47.9786,24339.0
2019-07-08 11:30:00,55.25,55.28,55.22,55.22,19827.0,47.9786,48.0046,47.9525,47.9525,19827.0
2019-07-08 11:35:00,55.23,55.3,55.23,55.25,20981.0,47.9612,48.022,47.9612,47.9786,20981.0
2019-07-08 11:40:00,55.25,55.27,55.18,55.2,37815.0,47.9786,47.9959,47.9178,47.9351,37815.0
2019-07-08 11:45:00,55.19,55.23,55.18,55.23,13442.0,47.9265,47.9612,47.9178,47.9612,13442.0
2019-07-08 11:50:00,55.24,55.25,55.22,55.23,20871.0,47.9699,47.9786,47.9525,47.9612,20871.0
2019-07-08 11:55:00,55.22,55.23,55.21,55.23,7746.0,47.9525,47.9612,47.9438,47.9612,7746.0
2019-07-08 12:00:00,55.22,55.24,55.17,55.18,19169.0,47.9525,47.9699,47.9091,47.9178,19169.0
2019-07-08 12:05:00,55.18,55.2,55.17,55.19,11870.0,47.9178,47.9351,47.9091,47.9265,11870.0
2019-07-08 12:10:00,55.2,55.21,55.19,55.2,10763.0,47.9351,47.9438,47.9265,47.9351,10763.0
2019-07-08 12:15:00,55.2,55.22,55.19,55.22,9676.0,47.9351,47.9525,47.9265,47.9525,9676.0
2019-07-08 12:20:00,55.22,55.24,55.19,55.21,11054.0,47.9525,47.9699,47.9265,47.9438,11054.0
2019-07-08 12:25:00,55.21,55.21,55.17,55.19,16614.0,47.9438,47.9438,47.9091,47.9265,16614.0
2019-07-08 12:30:00,55.19,55.23,55.19,55.23,20207.0,47.9265,47.9612,47.9265,47.9612,20207.0
2019-07-08 12:35:00,55.23,55.24,55.17,55.19,16969.0,47.9612,47.9699,47.9091,47.9265,16969.0
2019-07-08 12:40:00,55.2,55.2,55.15,55.15,18149.0,47.9351,47.9351,47.8917,47.8917,18149.0
2019-07-08 12:45:00,55.16,55.16,55.13,55.15,34549.0,47.9004,47.9004,47.8744,47.8917,34549.0
2019-07-08 12:50:00,55.16,55.17,55.12,55.16,23777.0,47.9004,47.9091,47.8657,47.9004,23777.0
2019-07-08 12:55:00,55.16,55.23,55.16,55.23,12228.0,47.9004,47.9612,47.9004,47.9612,12228.0
2019-07-08 13:00:00,55.23,55.27,55.22,55.26,17855.0,47.9612,47.9959,47.9525,47.9872,17855.0
2019-07-08 13:05:00,55.26,55.26,55.24,55.26,15069.0,47.9872,47.9872,47.9699,47.9872,15069.0
2019-07-08 13:10:00,55.26,55.3,55.26,55.28,12018.0,47.9872,48.022,47.9872,48.0046,12018.0
2019-07-08 13:15:00,55.28,55.29,55.27,55.29,9995.0,48.0046,48.0133,47.9959,48.0133,9995.0
2019-07-08 13:20:00,55.28,55.32,55.28,55.3,16270.0,48.0046,48.0393,48.0046,48.022,16270.0
2019-07-08 13:25:00,55.3,55.33,55.29,55.32,17647.0,48.022,48.048,48.0133,48.0393,17647.0
2019-07-08 13:30:00,55.33,55.35,55.3,55.33,36648.0,48.048,48.0654,48.022,48.048,36648.0
2019-07-08 13:35:00,55.34,55.37,55.32,55.32,38262.0,48.0567,48.0828,48.0393,48.0393,38262.0
2019-07-08 13:40:00,55.33,55.33,55.27,55.3,17738.0,48.048,48.048,47.9959,48.022,17738.0
2019-07-08 13:45:00,55.29,55.29,55.25,55.27,11766.0,48.0133,48.0133,47.9786,47.9959,11766.0
2019-07-08 13:50:00,55.26,55.32,55.26,55.32,37711.0,47.9872,48.0393,47.9872,48.0393,37711.0
2019-07-08 13:55:00,55.31,55.33,55.29,55.33,12547.0,48.0307,48.048,48.0133,48.048,12547.0
2019-07-08 14:00:00,55.33,55.33,55.31,55.33,11980.0,48.048,48.048,48.0307,48.048,11980.0
2019-07-08 14:05:00,55.33,55.36,55.33,55.36,11999.0,48.048,48.0741,48.048,48.0741,11999.0
2019-07-08 14:10:00,55.37,55.38,55.34,55.35,31063.0,48.0828,48.0915,48.0567,48.0654,31063.0
2019-07-08 14:15:00,55.35,55.35,55.32,55.33,17002.0,48.0654,48.0654,48.0393,48.048,17002.0
2019-07-08 14:20:00,55.34,55.35,55.28,55.29,17326.0,48.0567,48.0654,48.0046,48.0133,17326.0
2019-07-08 14:25:00,55.29,55.33,55.26,55.33,29511.0,48.0133,48.048,47.9872,48.048,29511.0
2019-07-08 14:30:00,55.33,55.35,55.31,55.34,19869.0,48.048,48.0654,48.0307,48.0567,19869.0
2019-07-08 14:35:00,55.34,55.35,55.32,55.35,15217.0,48.0567,48.0654,48.0393,48.0654,15217.0
2019-07-08 14:40:00,55.35,55.39,55.35,55.38,20307.0,48.0654,48.1001,48.0654,48.0915,20307.0
2019-07-08 14:45:00,55.37,55.41,55.36,55.38,24662.0,48.0828,48.1175,48.0741,48.0915,24662.0
2019-07-08 14:50:00,55.38,55.4,55.36,55.36,15645.0,48.0915,48.1088,48.0741,48.0741,15645.0
2019-07-08 14:55:00,55.36,55.38,55.35,55.36,14234.0,48.0741,48.0915,48.0654,48.0741,14234.0
2019-07-08 15:00:00,55.35,55.39,55.32,55.34,28139.0,48.0654,48.1001,48.0393,48.0567,28139.0
2019-07-08 15:05:00,55.34,55.37,55.32,55.34,25054.0,48.0567,48.0828,48.0393,48.0567,25054.0
2019-07-08 15:10:00,55.35,55.39,55.31,55.39,35926.0,48.0654,48.1001,48.0307,48.1001,35926.0
2019-07-08 15:15:00,55.39,55.43,55.37,55.4,27639.0,48.1001,48.1349,48.0828,48.1088,27639.0
2019-07-08 15:20:00,55.4,55.41,55.34,55.34,41838.0,48.1088,48.1175,48.0567,48.0567,41838.0
2019-07-08 15:25:00,55.34,55.39,55.32,55.37,26734.0,48.0567,48.1001,48.0393,48.0828,26734.0
2019-07-08 15:30:00,55.37,55.45,55.37,55.43,37867.0,48.0828,48.1522,48.0828,48.1349,37867.0
2019-07-08 15:35:00,55.43,55.48,55.42,55.48,33386.0,48.1349,48.1783,48.1262,48.1783,33386.0
2019-07-08 15:40:00,55.48,55.48,55.42,55.44,31979.0,48.1783,48.1783,48.1262,48.1436,31979.0
2019-07-08 15:45:00,55.44,55.47,55.43,55.46,59912.0,48.1436,48.1696,48.1349,48.1609,59912.0
2019-07-08 15:50:00,55.46,55.47,55.39,55.41,49874.0,48.1609,48.1696,48.1001,48.1175,49874.0
2019-07-08 15:55:00,55.41,55.47,55.39,55.44,289391.0,48.1175,48.1696,48.1001,48.1436,289391.0
2019-07-09 09:30:00,55.29,55.46,55.08,55.38,144220.0,48.0133,48.1609,47.8309,48.0915,144220.0
2019-07-09 09:35:00,55.41,55.41,55.24,55.24,55606.0,48.1175,48.1175,47.9699,47.9699,55606.0
2019-07-09 09:40:00,55.23,55.29,55.21,55.25,35308.0,47.9612,48.0133,47.9438,47.9786,35308.0
2019-07-09 09:45:00,55.25,55.32,55.24,55.3,44662.0,47.9786,48.0393,47.9699,48.022,44662.0
2019-07-09 09:50:00,55.3,55.31,55.23,55.24,53778.0,48.022,48.0307,47.9612,47.9699,53778.0
2019-07-09 09:55:00,55.24,55.25,55.19,55.22,55837.0,47.9699,47.9786,47.9265,47.9525,55837.0
2019-07-09 10:00:00,55.23,55.27,55.18,55.19,29227.0,47.9612,47.9959,47.9178,47.9265,29227.0
2019-07-09 10:05:00,55.19,55.33,55.18,55.29,40483.0,47.9265,48.048,47.9178,48.0133,40483.0
2019-07-09 10:10:00,55.3,55.3,55.24,55.26,31634.0,48.022,48.022,47.9699,47.9872,31634.0
2019-07-09 10:15:00,55.27,55.31,55.24,55.29,25369.0,47.9959,48.0307,47.9699,48.0133,25369.0
2019-07-09 10:20:00,55.29,55.31,55.24,55.24,31111.0,48.0133,48.0307,47.9699,47.9699,31111.0
2019-07-09 10:25:00,55.25,55.3,55.24,55.27,18403.0,47.9786,48.022,47.9699,47.9959,18403.0
2019-07-09 10:30:00,55.26,55.29,55.23,55.27,32141.0,47.9872,48.0133,47.9612,47.9959,32141.0
2019-07-09 10:35:00,55.26,55.3,55.24,55.29,24818.0,47.9872,48.022,47.9699,48.0133,24818.0
2019-07-09 10:40:00,55.3,55.32,55.27,55.27,20428.0,48.022,48.0393,47.9959,47.9959,20428.0
2019-07-09 10:45:00,55.27,55.29,55.2,55.25,74923.0,47.9959,48.0133,47.9351,47.9786,74923.0
2019-07-09 10:50:00,55.25,55.25,55.19,55.22,56457.0,47.9786,47.9786,47.9265,47.9525,56457.0
2019-07-09 10:55:00,55.22,55.24,55.19,55.22,22483.0,47.9525,47.9699,47.9265,47.9525,22483.0
2019-07-09 11:00:00,55.22,55.29,55.21,55.27,43972.0,47.9525,48.0133,47.9438,47.9959,43972.0
2019-07-09 11:05:00,55.28,55.31,55.26,55.29,25578.0,48.0046,48.0307,47.9872,48.0133,25578.0
2019-07-09 11:10:00,55.29,55.33,55.29,55.31,20902.0,48.0133,48.048,48.0133,48.0307,20902.0
2019-07-09 11:15:00,55.31,55.32,55.26,55.26,22458.0,48.0307,48.0393,47.9872,47.9872,22458.0
2019-07-09 11:20:00,55.27,55.27,55.23,55.24,34336.0,47.9959,47.9959,47.9612,47.9699,34336.0
2019-07-09 11:25:00,55.24,55.28,55.2,55.21,51447.0,47.9699,48.0046,47.9351,47.9438,51447.0
2019-07-09 11:30:00,55.2,55.28,55.2,55.27,17417.0,47.9351,48.0046,47.9351,47.9959,17417.0
2019-07-09 11:35:00,55.26,55.26,55.18,55.19,17518.0,47.9872,47.9872,47.9178,47.9265,17518.0
2019-07-09 11:40:00,55.19,55.19,55.11,55.11,28697.0,47.9265,47.9265,47.857,47.857,28697.0
2019-07-09 11:45:00,55.11,55.12,55.09,55.1,25842.0,47.857,47.8657,47.8396,47.8483,25842.0
2019-07-09 11:50:00,55.1,55.12,55.09,55.12,10729.0,47.8483,47.8657,47.8396,47.8657,10729.0
2019-07-09 11:55:00,55.11,55.13,55.09,55.09,26087.0,47.857,47.8744,47.8396,47.8396,26087.0
2019-07-09 12:00:00,55.1,55.13,55.1,55.12,11507.0,47.8483,47.8744,47.8483,47.8657,11507.0
2019-07-09 12:05:00,55.13,55.14,55.08,55.09,35690.0,47.8744,47.883,47.8309,47.8396,35690.0
2019-07-09 12:10:00,55.09,55.12,55.08,55.1,9055.0,47.8396,47.8657,47.8309,47.8483,9055.0
2019-07-09 12:15:00,55.1,55.14,55.1,55.14,20562.0,47.8483,47.883,47.8483,47.883,20562.0
2019-07-09 12:20:00,55.13,55.13,55.09,55.09,7180.0,47.8744,47.8744,47.8396,47.8396,7180.0
2019-07-09 12:25:00,55.09,55.12,55.08,55.11,19077.0,47.8396,47.8657,47.8309,47.857,19077.0
2019-07-09 12:30:00,55.12,55.14,55.11,55.11,8571.0,47.8657,47.883,47.857,47.857,8571.0
2019-07-09 12:35:00,55.11,55.12,55.1,55.12,11193.0,47.857,47.8657,47.8483,47.8657,11193.0
2019-07-09 12:40:00,55.12,55.13,55.1,55.11,18985.0,47.8657,47.8744,47.8483,47.857,18985.0
2019-07-09 12:45:00,55.11,55.13,55.11,55.12,17528.0,47.857,47.8744,47.857,47.8657,17528.0
2019-07-09 12:50:00,55.13,55.15,55.11,55.14,28939.0,47.8744,47.8917,47.857,47.883,28939.0
2019-07-09 12:55:00,55.14,55.18,55.13,55.18,10410.0,47.883,47.9178,47.8744,47.9178,10410.0
2019-07-09 13:00:00,55.18,55.22,55.18,55.22,11734.0,47.9178,47.9525,47.9178,47.9525,11734.0
2019-07-09 13:05:00,55.22,55.25,55.2,55.23,30884.0,47.9525,47.9786,47.9351,47.9612,30884.0
2019-07-09 13:10:00,55.22,55.24,55.21,55.22,22447.0,47.9525,47.9699,47.9438,47.9525,22447.0
2019-07-09 13:15:00,55.21,55.22,55.19,55.21,19100.0,47.9438,47.9525,47.9265,47.9438,19100.0
2019-07-09 13:20:00,55.21,55.25,55.21,55.23,12425.0,47.9438,47.9786,47.9438,47.9612,12425.0
2019-07-09 13:25:00,55.23,55.23,55.19,55.2,35386.0,47.9612,47.9612,47.9265,47.9351,35386.0
2019-07-09 13:30:00,55.21,55.22,55.17,55.18,35758.0,47.9438,47.9525,47.9091,47.9178,35758.0
2019-07-09 13:35:00,55.18,55.19,55.17,55.19,18324.0,47.9178,47.9265,47.9091,47.9265,18324.0
2019-07-09 13:40:00,55.2,55.2,55.17,55.19,15563.0,47.9351,47.9351,47.9091,47.9265,15563.0
2019-07-09 13:45:00,55.19,55.21,55.17,55.19,29781.0,47.9265,47.9438,47.9091,47.9265,29781.0
2019-07-09 13:50:00,55.19,55.19,55.17,55.18,25506.0,47.9265,47.9265,47.9091,47.9178,25506.0
2019-07-09 13:55:00,55.17,55.19,55.17,55.18,11631.0,47.9091,47.9265,47.9091,47.9178,11631.0
2019-07-09 14:00:00,55.17,55.19,55.12,55.13,14178.0,47.9091,47.9265,47.8657,47.8744,14178.0
2019-07-09 14:05:00,55.13,55.16,55.12,55.16,16649.0,47.8744,47.9004,47.8657,47.9004,16649.0
2019-07-09 14:10:00,55.16,55.17,55.15,55.16,16140.0,47.9004,47.9091,47.8917,47.9004,16140.0
2019-07-09 14:15:00,55.16,55.19,55.15,55.16,16682.0,47.9004,47.9265,47.8917,47.9004,16682.0
2019-07-09 14:20:00,55.16,55.18,55.15,55.18,17071.0,47.9004,47.9178,47.8917,47.9178,17071.0
2019-07-09 14:25:00,55.18,55.2,55.16,55.18,20076.0,47.9178,47.9351,47.9004,47.9178,20076.0
2019-07-09 14:30:00,55.18,55.19,55.15,55.17,10198.0,47.9178,47.9265,47.8917,47.9091,10198.0
2019-07-09 14:35:00,55.17,55.19,55.15,55.17,28394.0,47.9091,47.9265,47.8917,47.9091,28394.0
2019-07-09 14:40:00,55.18,55.19,55.17,55.18,12922.0,47.9178,47.9265,47.9091,47.9178,12922.0
2019-07-09 14:45:00,55.18,55.22,55.17,55.18,16497.0,47.9178,47.9525,47.9091,47.9178,16497.0
2019-07-09 14:50:00,55.18,55.21,55.17,55.19,20379.0,47.9178,47.9438,47.9091,47.9265,20379.0
2019-07-09 14:55:00,55.19,55.21,55.16,55.18,14951.0,47.9265,47.9438,47.9004,47.9178,14951.0
2019-07-09 15:00:00,55.18,55.18,55.1,55.11,83414.0,47.9178,47.9178,47.8483,47.857,83414.0
2019-07-09 15:05:00,55.11,55.12,55.07,55.11,23053.0,47.857,47.8657,47.8223,47.857,23053.0
2019-07-09 15:10:00,55.11,55.11,55.09,55.1,27183.0,47.857,47.857,47.8396,47.8483,27183.0
2019-07-09 15:15:00,55.1,55.13,55.1,55.11,21535.0,47.8483,47.8744,47.8483,47.857,21535.0
2019-07-09 15:20:00,55.1,55.11,55.07,55.08,22655.0,47.8483,47.857,47.8223,47.8309,22655.0
2019-07-09 15:25:00,55.08,55.12,55.07,55.11,24794.0,47.8309,47.8657,47.8223,47.857,24794.0
2019-07-09 15:30:00,55.11,55.13,55.09,55.13,54865.0,47.857,47.8744,47.8396,47.8744,54865.0
2019-07-09 15:35:00,55.12,55.2,55.12,55.18,44654.0,47.8657,47.9351,47.8657,47.9178,44654.0
2019-07-09 15:40:00,55.19,55.2,55.17,55.18,33613.0,47.9265,47.9351,47.9091,47.9178,33613.0
2019-07-09 15:45:00,55.18,55.26,55.16,55.25,87820.0,47.9178,47.9872,47.9004,47.9786,87820.0
2019-07-09 15:50:00,55.26,55.42,55.25,55.39,203695.0,47.9872,48.1262,47.9786,48.1001,203695.0
2019-07-09 15:55:00,55.39,55.43,55.35,55.37,288367.0,48.1001,48.1349,48.0654,48.0828,288367.0
2019-07-10 09:30:00,55.74,55.74,55.53,55.54,132274.0,48.4041,48.4041,48.2217,48.2304,132274.0
2019-07-10 09:35:00,55.56,55.58,55.43,55.44,74820.0,48.2478,48.2651,48.1349,48.1436,74820.0
2019-07-10 09:40:00,55.43,55.5,55.4,55.43,48869.0,48.1349,48.1957,48.1088,48.1349,48869.0
2019-07-10 09:45:00,55.43,55.53,55.41,55.49,59057.0,48.1349,48.2217,48.1175,48.187,59057.0
2019-07-10 09:50:00,55.5,55.52,55.44,55.5,69504.0,48.1957,48.213,48.1436,48.1957,69504.0
2019-07-10 09:55:00,55.5,55.5,55.34,55.39,56485.0,48.1957,48.1957,48.0567,48.1001,56485.0
2019-07-10 10:00:00,55.38,55.46,55.38,55.43,22463.0,48.0915,48.1609,48.0915,48.1349,22463.0
2019-07-10 10:05:00,55.43,55.44,55.32,55.37,118328.0,48.1349,48.1436,48.0393,48.0828,118328.0
2019-07-10 10:10:00,55.37,55.48,55.34,55.48,32683.0,48.0828,48.1783,48.0567,48.1783,32683.0
2019-07-10 10:15:00,55.47,55.49,55.43,55.49,26575.0,48.1696,48.187,48.1349,48.187,26575.0
2019-07-10 10:20:00,55.49,55.54,55.46,55.48,27640.0,48.187,48.2304,48.1609,48.1783,27640.0
2019-07-10 10:25:00,55.48,55.49,55.42,55.47,24708.0,48.1783,48.187,48.1262,48.1696,24708.0
2019-07-10 10:30:00,55.47,55.52,55.45,55.47,22694.0,48.1696,48.213,48.1522,48.1696,22694.0
2019-07-10 10:35:00,55.47,55.49,55.44,55.47,39664.0,48.1696,48.187,48.1436,48.1696,39664.0
2019-07-10 10:40:00,55.46,55.47,55.39,55.47,20944.0,48.1609,48.1696,48.1001,48.1696,20944.0
2019-07-10 10:45:00,55.47,55.53,55.46,55.49,25691.0,48.1696,48.2217,48.1609,48.187,25691.0
2019-07-10 10:50:00,55.48,55.5,55.43,55.43,23780.0,48.1783,48.1957,48.1349,48.1349,23780.0
2019-07-10 10:55:00,55.44,55.49,55.43,55.46,21212.0,48.1436,48.187,48.1349,48.1609,21212.0
2019-07-10 11:00:00,55.46,55.47,55.37,55.38,27184.0,48.1609,48.1696,48.0828,48.0915,27184.0
2019-07-10 11:05:00,55.37,55.38,55.32,55.33,57060.0,48.0828,48.0915,48.0393,48.048,57060.0
2019-07-10 11:10:00,55.33,55.38,55.32,55.38,26668.0,48.048,48.0915,48.0393,48.0915,26668.0
2019-07-10 11:15:00,55.38,55.38,55.32,55.35,70451.0,48.0915,48.0915,48.0393,48.0654,70451.0
2019-07-10 11:20:00,55.35,55.37,55.32,55.34,39727.0,48.0654,48.0828,48.0393,48.0567,39727.0
2019-07-10 11:25:00,55.34,55.36,55.32,55.32,14677.0,48.0567,48.0741,48.0393,48.0393,14677.0
2019-07-10 11:30:00,55.32,55.38,55.31,55.38,18422.0,48.0393,48.0915,48.0307,48.0915,18422.0
2019-07-10 11:35:00,55.38,55.38,55.32,55.35,12642.0,48.0915,48.0915,48.0393,48.0654,12642.0
2019-07-10 11:40:00,55.34,55.35,55.24,55.25,33021.0,48.0567,48.0654,47.9699,47.9786,33021.0
2019-07-10 11:45:00,55.25,55.37,55.24,55.35,39149.0,47.9786,48.0828,47.9699,48.0654,39149.0
2019-07-10 11:50:00,55.35,55.39,55.35,55.37,15473.0,48.0654,48.1001,48.0654,48.0828,15473.0
2019-07-10 11:55:00,55.37,55.43,55.36,55.43,22276.0,48.0828,48.1349,48.0741,48.1349,22276.0
2019-07-10 12:00:00,55.42,55.43,55.39,55.4,22512.0,48.1262,48.1349,48.1001,48.1088,22512.0
2019-07-10 12:05:00,55.41,55.46,55.4,55.41,33350.0,48.1175,48.1609,48.1088,48.1175,33350.0
2019-07-10 12:10:00,55.41,55.41,55.36,55.36,20003.0,48.1175,48.1175,48.0741,48.0741,20003.0
2019-07-10 12:15:00,55.36,55.38,55.35,55.36,12849.0,48.0741,48.0915,48.0654,48.0741,12849.0
2019-07-10 12:20:00,55.36,55.37,55.32,55.33,17252.0,48.0741,48.0828,48.0393,48.048,17252.0
2019-07-10 12:25:00,55.33,55.37,55.31,55.37,16890.0,48.048,48.0828,48.0307,48.0828,16890.0
2019-07-10 12:30:00,55.37,55.4,55.37,55.38,20402.0,48.0828,48.1088,48.0828,48.0915,20402.0
2019-07-10 12:35:00,55.38,55.38,55.35,55.36,21391.0,48.0915,48.0915,48.0654,48.0741,21391.0
2019-07-10 12:40:00,55.36,55.39,55.34,55.38,37092.0,48.0741,48.1001,48.0567,48.0915,37092.0
2019-07-10 12:45:00,55.38,55.41,55.37,55.38,18459.0,48.0915,48.1175,48.0828,48.0915,18459.0
2019-07-10 12:50:00,55.38,55.39,55.35,55.36,11135.0,48.0915,48.1001,48.0654,48.0741,11135.0
2019-07-10 12:55:00,55.35,55.36,55.29,55.35,51658.0,48.0654,48.0741,48.0133,48.0654,51658.0
2019-07-10 13:00:00,55.36,55.39,55.35,55.35,13214.0,48.0741,48.1001,48.0654,48.0654,13214.0
2019-07-10 13:05:00,55.35,55.39,55.33,55.34,19914.0,48.0654,48.1001,48.048,48.0567,19914.0
2019-07-10 13:10:00,55.34,55.37,55.33,55.37,11768.0,48.0567,48.0828,48.048,48.0828,11768.0
2019-07-10 13:15:00,55.36,55.37,55.35,55.36,14210.0,48.0741,48.0828,48.0654,48.0741,14210.0
2019-07-10 13:20:00,55.35,55.39,55.33,55.33,29466.0,48.0654,48.1001,48.048,48.048,29466.0
2019-07-10 13:25:00,55.34,55.39,55.31,55.38,54269.0,48.0567,48.1001,48.0307,48.0915,54269.0
2019-07-10 13:30:00,55.39,55.43,55.38,55.4,17404.0,48.1001,48.1349,48.0915,48.1088,17404.0
2019-07-10 13:35:00,55.4,55.45,55.4,55.44,19673.0,48.1088,48.1522,48.1088,48.1436,19673.0
2019-07-10 13:40:00,55.45,55.46,55.43,55.45,19580.0,48.1522,48.1609,48.1349,48.1522,19580.0
2019-07-10 13:45:00,55.46,55.53,55.42,55.53,54040.0,48.1609,48.2217,48.1262,48.2217,54040.0
2019-07-10 13:50:00,55.53,55.58,55.52,55.57,27010.0,48.2217,48.2651,48.213,48.2564,27010.0
2019-07-10 13:55:00,55.58,55.58,55.54,55.55,21891.0,48.2651,48.2651,48.2304,48.2391,21891.0
2019-07-10 14:00:00,55.56,55.63,55.55,55.55,34786.0,48.2478,48.3086,48.2391,48.2391,34786.0
2019-07-10 14:05:00,55.56,55.58,55.53,55.54,31145.0,48.2478,48.2651,48.2217,48.2304,31145.0
2019-07-10 14:10:00,55.55,55.58,55.53,55.54,21185.0,48.2391,48.2651,48.2217,48.2304,21185.0
2019-07-10 14:15:00,55.53,55.53,55.47,55.48,63968.0,48.2217,48.2217,48.1696,48.1783,63968.0
2019-07-10 14:20:00,55.48,55.51,55.47,55.51,29273.0,48.1783,48.2043,48.1696,48.2043,29273.0
2019-07-10 14:25:00,55.51,55.54,55.49,55.49,19548.0,48.2043,48.2304,48.187,48.187,19548.0
2019-07-10 14:30:00,55.49,55.54,55.49,55.54,32042.0,48.187,48.2304,48.187,48.2304,32042.0
2019-07-10 14:35:00,55.54,55.55,55.53,55.55,69645.0,48.2304,48.2391,48.2217,48.2391,69645.0
2019-07-10 14:40:00,55.55,55.57,55.54,55.55,46986.0,48.2391,48.2564,48.2304,48.2391,46986.0
2019-07-10 14:45:00,55.55,55.56,55.48,55.5,28293.0,48.2391,48.2478,48.1783,48.1957,28293.0
2019-07-10 14:50:00,55.5,55.52,55.49,55.51,34591.0,48.1957,48.213,48.187,48.2043,34591.0
2019-07-10 14:55:00,55.52,55.58,55.51,55.56,23345.0,48.213,48.2651,48.2043,48.2478,23345.0
2019-07-10 15:00:00,55.56,55.6,55.53,55.53,17077.0,48.2478,48.2825,48.2217,48.2217,17077.0
2019-07-10 15:05:00,55.54,55.56,55.51,55.55,19137.0,48.2304,48.2478,48.2043,48.2391,19137.0
2019-07-10 15:10:00,55.55,55.58,55.54,55.55,35259.0,48.2391,48.2651,48.2304,48.2391,35259.0
2019-07-10 15:15:00,55.56,55.56,55.48,55.5,58008.0,48.2478,48.2478,48.1783,48.1957,58008.0
2019-07-10 15:20:00,55.49,55.5,55.45,55.46,35698.0,48.187,48.1957,48.1522,48.1609,35698.0
2019-07-10 15:25:00,55.46,55.5,55.45,55.47,86087.0,48.1609,48.1957,48.1522,48.1696,86087.0
2019-07-10 15:30:00,55.46,55.54,55.45,55.54,80884.0,48.1609,48.2304,48.1522,48.2304,80884.0
2019-07-10 15:35:00,55.55,55.55,55.49,55.51,59107.0,48.2391,48.2391,48.187,48.2043,59107.0
2019-07-10 15:40:00,55.51,55.56,55.5,55.55,94264.0,48.2043,48.2478,48.1957,48.2391,94264.0
2019-07-10 15:45:00,55.55,55.55,55.49,55.5,70216.0,48.2391,48.2391,48.187,48.1957,70216.0
2019-07-10 15:50:00,55.49,55.56,55.48,55.48,149045.0,48.187,48.2478,48.1783,48.1783,149045.0
2019-07-10 15:55:00,55.49,55.55,55.48,55.53,352447.0,48.187,48.2391,48.1783,48.2217,352447.0
2019-07-11 09:30:00,55.76,55.83,55.48,55.53,173487.0,48.4214,48.4822,48.1783,48.2217,173487.0
2019-07-11 09:35:00,55.53,55.57,55.43,55.46,71954.0,48.2217,48.2564,48.1349,48.1609,71954.0
2019-07-11 09:40:00,55.46,55.47,55.39,55.42,31613.0,48.1609,48.1696,48.1001,48.1262,31613.0
2019-07-11 09:45:00,55.43,55.47,55.31,55.32,35422.0,48.1349,48.1696,48.0307,48.0393,35422.0
2019-07-11 09:50:00,55.32,55.39,55.32,55.36,40283.0,48.0393,48.1001,48.0393,48.0741,40283.0
2019-07-11 09:55:00,55.36,55.37,55.22,55.23,32884.0,48.0741,48.0828,47.9525,47.9612,32884.0
2019-07-11 10:00:00,55.24,55.34,55.24,55.32,42746.0,47.9699,48.0567,47.9699,48.0393,42746.0
2019-07-11 10:05:00,55.33,55.34,55.25,55.27,46083.0,48.048,48.0567,47.9786,47.9959,46083.0
2019-07-11 10:10:00,55.27,55.35,55.26,55.34,36195.0,47.9959,48.0654,47.9872,48.0567,36195.0
2019-07-11 10:15:00,55.34,55.35,55.3,55.3,29138.0,48.0567,48.0654,48.022,48.022,29138.0
2019-07-11 10:20:00,55.29,55.3,55.24,55.29,24066.0,48.0133,48.022,47.9699,48.0133,24066.0
2019-07-11 10:25:00,55.28,55.3,55.23,55.25,59943.0,48.0046,48.022,47.9612,47.9786,59943.0
2019-07-11 10:30:00,55.25,55.29,55.13,55.14,58903.0,47.9786,48.0133,47.8744,47.883,58903.0
2019-07-11 10:35:00,55.13,55.14,55.02,55.03,83515.0,47.8744,47.883,47.7788,47.7875,83515.0
2019-07-11 10:40:00,55.03,55.03,54.95,54.95,46693.0,47.7875,47.7875,47.718,47.718,46693.0
2019-07-11 10:45:00,54.95,55.0,54.92,54.95,40965.0,47.718,47.7615,47.692,47.718,40965.0
2019-07-11 10:50:00,54.96,55.01,54.93,55.0,22531.0,47.7267,47.7701,47.7007,47.7615,22531.0
2019-07-11 10:55:00,55.0,55.03,54.97,55.01,24271.0,47.7615,47.7875,47.7354,47.7701,24271.0
2019-07-11 11:00:00,55.01,55.07,55.01,55.03,37093.0,47.7701,47.8223,47.7701,47.7875,37093.0
2019-07-11 11:05:00,55.04,55.16,55.03,55.13,37454.0,47.7962,47.9004,47.7875,47.8744,37454.0
2019-07-11 11:10:00,55.14,55.22,55.12,55.17,33034.0,47.883,47.9525,47.8657,47.9091,33034.0
2019-07-11 11:15:00,55.16,55.21,55.16,55.17,8843.0,47.9004,47.9438,47.9004,47.9091,8843.0
2019-07-11 11:20:00,55.18,55.18,55.13,55.16,21898.0,47.9178,47.9178,47.8744,47.9004,21898.0
2019-07-11 11:25:00,55.16,55.23,55.13,55.22,24668.0,47.9004,47.9612,47.8744,47.9525,24668.0
2019-07-11 11:30:00,55.22,55.23,55.19,55.19,19295.0,47.9525,47.9612,47.9265,47.9265,19295.0
2019-07-11 11:35:00,55.2,55.21,55.15,55.17,14581.0,47.9351,47.9438,47.8917,47.9091,14581.0
2019-07-11 11:40:00,55.16,55.17,55.11,55.12,17264.0,47.9004,47.9091,47.857,47.8657,17264.0
2019-07-11 11:45:00,55.13,55.13,55.08,55.09,25231.0,47.8744,47.8744,47.8309,47.8396,25231.0
2019-07-11 11:50:00,55.09,55.11,55.08,55.09,38464.0,47.8396,47.857,47.8309,47.8396,38464.0
2019-07-11 11:55:00,55.1,55.11,55.06,55.07,21588.0,47.8483,47.857,47.8136,47.8223,21588.0
2019-07-11 12:00:00,55.07,55.07,55.02,55.02,26339.0,47.8223,47.8223,47.7788,47.7788,26339.0
2019-07-11 12:05:00,55.01,55.02,54.97,54.98,30893.0,47.7701,47.7788,47.7354,47.7441,30893.0
2019-07-11 12:10:00,54.98,54.99,54.89,54.9,57741.0,47.7441,47.7528,47.6659,47.6746,57741.0
2019-07-11 12:15:00,54.89,54.92,54.88,54.89,58866.0,47.6659,47.692,47.6573,47.6659,58866.0
2019-07-11 12:20:00,54.9,54.93,54.84,54.91,73828.0,47.6746,47.7007,47.6225,47.6833,73828.0
2019-07-11 12:25:00,54.91,54.91,54.87,54.87,59478.0,47.6833,47.6833,47.6486,47.6486,59478.0
2019-07-11 12:30:00,54.88,54.88,54.83,54.85,19840.0,47.6573,47.6573,47.6138,47.6312,19840.0
2019-07-11 12:35:00,54.84,54.86,54.83,54.83,28749.0,47.6225,47.6399,47.6138,47.6138,28749.0
2019-07-11 12:40:00,54.84,54.87,54.82,54.85,45024.0,47.6225,47.6486,47.6052,47.6312,45024.0
2019-07-11 12:45:00,54.85,54.91,54.84,54.9,34271.0,47.6312,47.6833,47.6225,47.6746,34271.0
2019-07-11 12:50:00,54.9,54.93,54.9,54.9,27238.0,47.6746,47.7007,47.6746,47.6746,27238.0
2019-07-11 12:55:00,54.9,54.91,54.89,54.9,58384.0,47.6746,47.6833,47.6659,47.6746,58384.0
2019-07-11 13:00:00,54.91,54.91,54.81,54.87,43686.0,47.6833,47.6833,47.5965,47.6486,43686.0
2019-07-11 13:05:00,54.87,54.87,54.82,54.82,20774.0,47.6486,47.6486,47.6052,47.6052,20774.0
2019-07-11 13:10:00,54.82,54.86,54.8,54.84,33977.0,47.6052,47.6399,47.5878,47.6225,33977.0
2019-07-11 13:15:00,54.85,54.85,54.78,54.79,25767.0,47.6312,47.6312,47.5704,47.5791,25767.0
2019-07-11 13:20:00,54.8,54.83,54.76,54.77,22946.0,47.5878,47.6138,47.5531,47.5617,22946.0
2019-07-11 13:25:00,54.77,54.77,54.67,54.69,55502.0,47.5617,47.5617,47.4749,47.4923,55502.0
2019-07-11 13:30:00,54.68,54.69,54.62,54.65,46706.0,47.4836,47.4923,47.4315,47.4575,46706.0
2019-07-11 13:35:00,54.65,54.68,54.62,54.67,34881.0,47.4575,47.4836,47.4315,47.4749,34881.0
2019-07-11 13:40:00,54.67,54.68,54.56,54.56,32084.0,47.4749,47.4836,47.3794,47.3794,32084.0
2019-07-11 13:45:00,54.57,54.61,54.54,54.61,31435.0,47.3881,47.4228,47.362,47.4228,31435.0
2019-07-11 13:50:00,54.6,54.6,54.57,54.6,21616.0,47.4141,47.4141,47.3881,47.4141,21616.0
2019-07-11 13:55:00,54.59,54.6,54.57,54.58,21427.0,47.4054,47.4141,47.3881,47.3967,21427.0
2019-07-11 14:00:00,54.58,54.62,54.55,54.57,92314.0,47.3967,47.4315,47.3707,47.3881,92314.0
2019-07-11 14:05:00,54.56,54.57,54.53,54.55,63086.0,47.3794,47.3881,47.3533,47.3707,63086.0
2019-07-11 14:10:00,54.56,54.57,54.54,54.56,60704.0,47.3794,47.3881,47.362,47.3794,60704.0
2019-07-11 14:15:00,54.57,54.57,54.52,54.53,42176.0,47.3881,47.3881,47.3446,47.3533,42176.0
2019-07-11 14:20:00,54.53,54.55,54.51,54.54,42101.0,47.3533,47.3707,47.336,47.362,42101.0
2019-07-11 14:25:00,54.53,54.54,54.49,54.5,20868.0,47.3533,47.362,47.3186,47.3273,20868.0
2019-07-11 14:30:00,54.5,54.5,54.44,54.44,42196.0,47.3273,47.3273,47.2752,47.2752,42196.0
2019-07-11 14:35:00,54.44,54.49,54.42,54.46,78932.0,47.2752,47.3186,47.2578,47.2925,78932.0
2019-07-11 14:40:00,54.46,54.48,54.45,54.46,35242.0,47.2925,47.3099,47.2839,47.2925,35242.0
2019-07-11 14:45:00,54.45,54.49,54.41,54.48,52627.0,47.2839,47.3186,47.2491,47.3099,52627.0
2019-07-11 14:50:00,54.48,54.51,54.46,54.5,53288.0,47.3099,47.336,47.2925,47.3273,53288.0
2019-07-11 14:55:00,54.49,54.54,54.48,54.53,53712.0,47.3186,47.362,47.3099,47.3533,53712.0
2019-07-11 15:00:00,54.53,54.54,54.52,54.53,38668.0,47.3533,47.362,47.3446,47.3533,38668.0
2019-07-11 15:05:00,54.53,54.55,54.49,54.54,58724.0,47.3533,47.3707,47.3186,47.362,58724.0
2019-07-11 15:10:00,54.54,54.56,54.53,54.55,26586.0,47.362,47.3794,47.3533,47.3707,26586.0
2019-07-11 15:15:00,54.55,54.56,54.53,54.56,41962.0,47.3707,47.3794,47.3533,47.3794,41962.0
2019-07-11 15:20:00,54.57,54.61,54.55,54.57,48771.0,47.3881,47.4228,47.3707,47.3881,48771.0
2019-07-11 15:25:00,54.57,54.58,54.53,54.53,42367.0,47.3881,47.3967,47.3533,47.3533,42367.0
2019-07-11 15:30:00,54.53,54.55,54.52,54.55,107882.0,47.3533,47.3707,47.3446,47.3707,107882.0
2019-07-11 15:35:00,54.54,54.55,54.49,54.49,191249.0,47.362,47.3707,47.3186,47.3186,191249.0
2019-07-11 15:40:00,54.49,54.52,54.47,54.52,116174.0,47.3186,47.3446,47.3012,47.3446,116174.0
2019-07-11 15:45:00,54.51,54.52,54.48,54.48,238698.0,47.336,47.3446,47.3099,47.3099,238698.0
2019-07-11 15:50:00,54.48,54.51,54.46,54.5,414755.0,47.3099,47.336,47.2925,47.3273,414755.0
2019-07-11 15:55:00,54.51,54.63,54.5,54.62,439151.0,47.336,47.4402,47.3273,47.4315,439151.0
2019-07-12 09:30:00,54.79,54.97,54.78,54.8,127279.0,47.5791,47.7354,47.5704,47.5878,127279.0
2019-07-12 09:35:00,54.82,54.85,54.71,54.83,73887.0,47.6052,47.6312,47.5096,47.6138,73887.0
2019-07-12 09:40:00,54.82,54.89,54.79,54.82,54012.0,47.6052,47.6659,47.5791,47.6052,54012.0
2019-07-12 09:45:00,54.81,54.85,54.76,54.78,29360.0,47.5965,47.6312,47.5531,47.5704,29360.0
2019-07-12 09:50:00,54.77,54.82,54.74,54.78,39206.0,47.5617,47.6052,47.5357,47.5704,39206.0
2019-07-12 09:55:00,54.78,54.79,54.7,54.7,56280.0,47.5704,47.5791,47.5009,47.5009,56280.0
2019-07-12 10:00:00,54.7,54.72,54.64,54.69,35491.0,47.5009,47.5183,47.4488,47.4923,35491.0
2019-07-12 10:05:00,54.69,54.7,54.63,54.66,34520.0,47.4923,47.5009,47.4402,47.4662,34520.0
2019-07-12 10:10:00,54.66,54.67,54.56,54.58,48757.0,47.4662,47.4749,47.3794,47.3967,48757.0
2019-07-12 10:15:00,54.59,54.67,54.57,54.66,38503.0,47.4054,47.4749,47.3881,47.4662,38503.0
2019-07-12 10:20:00,54.65,54.67,54.58,54.6,142867.0,47.4575,47.4749,47.3967,47.4141,142867.0
2019-07-12 10:25:00,54.59,54.66,54.58,54.64,41791.0,47.4054,47.4662,47.3967,47.4488,41791.0
2019-07-12 10:30:00,54.63,54.69,54.62,54.64,49859.0,47.4402,47.4923,47.4315,47.4488,49859.0
2019-07-12 10:35:00,54.64,54.64,54.55,54.58,31891.0,47.4488,47.4488,47.3707,47.3967,31891.0
2019-07-12 10:40:00,54.58,54.58,54.49,54.5,72570.0,47.3967,47.3967,47.3186,47.3273,72570.0
2019-07-12 10:45:00,54.5,54.51,54.48,54.49,40818.0,47.3273,47.336,47.3099,47.3186,40818.0
2019-07-12 10:50:00,54.5,54.53,54.48,54.5,31944.0,47.3273,47.3533,47.3099,47.3273,31944.0
2019-07-12 10:55:00,54.51,54.53,54.49,54.53,38239.0,47.336,47.3533,47.3186,47.3533,38239.0
2019-07-12 11:00:00,54.53,54.58,54.5,54.55,59157.0,47.3533,47.3967,47.3273,47.3707,59157.0
2019-07-12 11:05:00,54.55,54.57,54.54,54.57,41833.0,47.3707,47.3881,47.362,47.3881,41833.0
2019-07-12 11:10:00,54.56,54.58,54.5,54.57,41237.0,47.3794,47.3967,47.3273,47.3881,41237.0
2019-07-12 11:15:00,54.58,54.59,54.53,54.54,63402.0,47.3967,47.4054,47.3533,47.362,63402.0
2019-07-12 11:20:00,54.55,54.61,54.54,54.56,91562.0,47.3707,47.4228,47.362,47.3794,91562.0
2019-07-12 11:25:00,54.57,54.58,54.54,54.58,33705.0,47.3881,47.3967,47.362,47.3967,33705.0
2019-07-12 11:30:00,54.58,54.58,54.53,54.55,18306.0,47.3967,47.3967,47.3533,47.3707,18306.0
2019-07-12 11:35:00,54.55,54.55,54.47,54.48,40132.0,47.3707,47.3707,47.3012,47.3099,40132.0
2019-07-12 11:40:00,54.47,54.5,54.44,54.45,33535.0,47.3012,47.3273,47.2752,47.2839,33535.0
2019-07-12 11:45:00,54.46,54.5,54.45,54.49,27593.0,47.2925,47.3273,47.2839,47.3186,27593.0
2019-07-12 11:50:00,54.48,54.49,54.47,54.48,8387.0,47.3099,47.3186,47.3012,47.3099,8387.0
2019-07-12 11:55:00,54.48,54.51,54.48,54.5,31113.0,47.3099,47.336,47.3099,47.3273,31113.0
2019-07-12 12:00:00,54.5,54.51,54.49,54.51,83360.0,47.3273,47.336,47.3186,47.336,83360.0
2019-07-12 12:05:00,54.5,54.6,54.5,54.57,55024.0,47.3273,47.4141,47.3273,47.3881,55024.0
2019-07-12 12:10:00,54.57,54.57,54.53,54.55,26161.0,47.3881,47.3881,47.3533,47.3707,26161.0
2019-07-12 12:15:00,54.55,54.6,54.54,54.56,124815.0,47.3707,47.4141,47.362,47.3794,124815.0
2019-07-12 12:20:00,54.57,54.59,54.55,54.56,45494.0,47.3881,47.4054,47.3707,47.3794,45494.0
2019-07-12 12:25:00,54.56,54.57,54.51,54.52,18726.0,47.3794,47.3881,47.336,47.3446,18726.0
2019-07-12 12:30:00,54.52,54.53,54.5,54.52,11609.0,47.3446,47.3533,47.3273,47.3446,11609.0
2019-07-12 12:35:00,54.53,54.54,54.51,54.52,28028.0,47.3533,47.362,47.336,47.3446,28028.0
2019-07-12 12:40:00,54.52,54.52,54.49,54.5,10324.0,47.3446,47.3446,47.3186,47.3273,10324.0
2019-07-12 12:45:00,54.5,54.53,54.5,54.51,18549.0,47.3273,47.3533,47.3273,47.336,18549.0
2019-07-12 12:50:00,54.51,54.53,54.5,54.53,11734.0,47.336,47.3533,47.3273,47.3533,11734.0
2019-07-12 12:55:00,54.52,54.58,54.52,54.56,24303.0,47.3446,47.3967,47.3446,47.3794,24303.0
2019-07-12 13:00:00,54.57,54.58,54.54,54.56,25988.0,47.3881,47.3967,47.362,47.3794,25988.0
2019-07-12 13:05:00,54.55,54.56,54.5,54.51,17199.0,47.3707,47.3794,47.3273,47.336,17199.0
2019-07-12 13:10:00,54.51,54.51,54.47,54.48,16353.0,47.336,47.336,47.3012,47.3099,16353.0
2019-07-12 13:15:00,54.48,54.48,54.45,54.46,19042.0,47.3099,47.3099,47.2839,47.2925,19042.0
2019-07-12 13:20:00,54.45,54.48,54.45,54.47,19789.0,47.2839,47.3099,47.2839,47.3012,19789.0
2019-07-12 13:25:00,54.47,54.48,54.44,54.44,43419.0,47.3012,47.3099,47.2752,47.2752,43419.0
2019-07-12 13:30:00,54.44,54.48,54.44,54.48,19585.0,47.2752,47.3099,47.2752,47.3099,19585.0
2019-07-12 13:35:00,54.48,54.52,54.46,54.5,21133.0,47.3099,47.3446,47.2925,47.3273,21133.0
2019-07-12 13:40:00,54.5,54.5,54.47,54.48,24886.0,47.3273,47.3273,47.3012,47.3099,24886.0
2019-07-12 13:45:00,54.49,54.5,54.46,54.47,21934.0,47.3186,47.3273,47.2925,47.3012,21934.0
2019-07-12 13:50:00,54.47,54.49,54.47,54.48,13707.0,47.3012,47.3186,47.3012,47.3099,13707.0
2019-07-12 13:55:00,54.48,54.51,54.47,54.51,15711.0,47.3099,47.336,47.3012,47.336,15711.0
2019-07-12 14:00:00,54.51,54.51,54.48,54.49,27757.0,47.336,47.336,47.3099,47.3186,27757.0
2019-07-12 14:05:00,54.48,54.51,54.48,54.5,22922.0,47.3099,47.336,47.3099,47.3273,22922.0
2019-07-12 14:10:00,54.5,54.56,54.49,54.56,23754.0,47.3273,47.3794,47.3186,47.3794,23754.0
2019-07-12 14:15:00,54.56,54.56,54.52,54.53,17799.0,47.3794,47.3794,47.3446,47.3533,17799.0
2019-07-12 14:20:00,54.53,54.55,54.52,54.53,27935.0,47.3533,47.3707,47.3446,47.3533,27935.0
2019-07-12 14:25:00,54.53,54.55,54.51,54.53,28653.0,47.3533,47.3707,47.336,47.3533,28653.0
2019-07-12 14:30:00,54.53,54.55,54.47,54.53,62293.0,47.3533,47.3707,47.3012,47.3533,62293.0
2019-07-12 14:35:00,54.52,54.53,54.52,54.52,23034.0,47.3446,47.3533,47.3446,47.3446,23034.0
2019-07-12 14:40:00,54.53,54.53,54.48,54.48,22720.0,47.3533,47.3533,47.3099,47.3099,22720.0
2019-07-12 14:45:00,54.48,54.52,54.48,54.52,23829.0,47.3099,47.3446,47.3099,47.3446,23829.0
2019-07-12 14:50:00,54.52,54.54,54.52,54.52,15687.0,47.3446,47.362,47.3446,47.3446,15687.0
2019-07-12 14:55:00,54.53,54.56,54.52,54.55,15481.0,47.3533,47.3794,47.3446,47.3707,15481.0
2019-07-12 15:00:00,54.56,54.57,54.53,54.54,21808.0,47.3794,47.3881,47.3533,47.362,21808.0
2019-07-12 15:05:00,54.54,54.55,54.53,54.53,17124.0,47.362,47.3707,47.3533,47.3533,17124.0
2019-07-12 15:10:00,54.54,54.55,54.51,54.52,20527.0,47.362,47.3707,47.336,47.3446,20527.0
2019-07-12 15:15:00,54.52,54.54,54.49,54.54,19415.0,47.3446,47.362,47.3186,47.362,19415.0
2019-07-12 15:20:00,54.54,54.55,54.52,54.55,22629.0,47.362,47.3707,47.3446,47.3707,22629.0
2019-07-12 15:25:00,54.55,54.56,54.53,54.54,20974.0,47.3707,47.3794,47.3533,47.362,20974.0
2019-07-12 15:30:00,54.54,54.55,54.52,54.54,28378.0,47.362,47.3707,47.3446,47.362,28378.0
2019-07-12 15:35:00,54.54,54.58,54.53,54.57,93238.0,47.362,47.3967,47.3533,47.3881,93238.0
2019-07-12 15:40:00,54.57,54.57,54.54,54.54,94665.0,47.3881,47.3881,47.362,47.362,94665.0
2019-07-12 15:45:00,54.55,54.55,54.5,54.51,131856.0,47.3707,47.3707,47.3273,47.336,131856.0
2019-07-12 15:50:00,54.51,54.53,54.43,54.53,205600.0,47.336,47.3533,47.2665,47.3533,205600.0
2019-07-12 15:55:00,54.53,54.56,54.51,54.54,229272.0,47.3533,47.3794,47.336,47.362,229272.0
2019-07-15 09:30:00,54.58,54.6,54.41,54.43,127627.0,47.3967,47.4141,47.2491,47.2665,127627.0
2019-07-15 09:35:00,54.43,54.6,54.42,54.55,48364.0,47.2665,47.4141,47.2578,47.3707,48364.0
2019-07-15 09:40:00,54.54,54.63,54.54,54.6,54103.0,47.362,47.4402,47.362,47.4141,54103.0
2019-07-15 09:45:00,54.59,54.71,54.56,54.7,50201.0,47.4054,47.5096,47.3794,47.5009,50201.0
2019-07-15 09:50:00,54.7,54.8,54.7,54.75,33558.0,47.5009,47.5878,47.5009,47.5444,33558.0
2019-07-15 09:55:00,54.74,54.82,54.72,54.76,51421.0,47.5357,47.6052,47.5183,47.5531,51421.0
2019-07-15 10:00:00,54.76,54.86,54.76,54.82,57456.0,47.5531,47.6399,47.5531,47.6052,57456.0
2019-07-15 10:05:00,54.83,54.88,54.81,54.81,62807.0,47.6138,47.6573,47.5965,47.5965,62807.0
2019-07-15 10:10:00,54.81,54.86,54.79,54.82,58626.0,47.5965,47.6399,47.5791,47.6052,58626.0
2019-07-15 10:15:00,54.82,54.88,54.81,54.88,22448.0,47.6052,47.6573,47.5965,47.6573,22448.0
2019-07-15 10:20:00,54.88,54.88,54.8,54.8,76903.0,47.6573,47.6573,47.5878,47.5878,76903.0
2019-07-15 10:25:00,54.81,54.83,54.78,54.8,59361.0,47.5965,47.6138,47.5704,47.5878,59361.0
2019-07-15 10:30:00,54.8,54.88,54.8,54.88,26582.0,47.5878,47.6573,47.5878,47.6573,26582.0
2019-07-15 10:35:00,54.87,54.88,54.76,54.76,36693.0,47.6486,47.6573,47.5531,47.5531,36693.0
2019-07-15 10:40:00,54.77,54.77,54.71,54.75,45304.0,47.5617,47.5617,47.5096,47.5444,45304.0
2019-07-15 10:45:00,54.75,54.77,54.73,54.73,41410.0,47.5444,47.5617,47.527,47.527,41410.0
2019-07-15 10:50:00,54.74,54.84,54.73,54.8,40949.0,47.5357,47.6225,47.527,47.5878,40949.0
2019-07-15 10:55:00,54.8,54.84,54.8,54.82,31750.0,47.5878,47.6225,47.5878,47.6052,31750.0
2019-07-15 11:00:00,54.82,54.82,54.78,54.79,22622.0,47.6052,47.6052,47.5704,47.5791,22622.0
2019-07-15 11:05:00,54.79,54.8,54.75,54.76,18950.0,47.5791,47.5878,47.5444,47.5531,18950.0
2019-07-15 11:10:00,54.76,54.77,54.7,54.7,21381.0,47.5531,47.5617,47.5009,47.5009,21381.0
2019-07-15 11:15:00,54.71,54.76,54.7,54.75,11844.0,47.5096,47.5531,47.5009,47.5444,11844.0
2019-07-15 11:20:00,54.76,54.76,54.7,54.72,42600.0,47.5531,47.5531,47.5009,47.5183,42600.0
2019-07-15 11:25:00,54.72,54.72,54.7,54.71,15408.0,47.5183,47.5183,47.5009,47.5096,15408.0
2019-07-15 11:30:00,54.71,54.71,54.63,54.66,20709.0,47.5096,47.5096,47.4402,47.4662,20709.0
2019-07-15 11:35:00,54.67,54.72,54.67,54.72,14567.0,47.4749,47.5183,47.4749,47.5183,14567.0
2019-07-15 11:40:00,54.71,54.73,54.7,54.71,17921.0,47.5096,47.527,47.5009,47.5096,17921.0
2019-07-15 11:45:00,54.72,54.72,54.63,54.64,13499.0,47.5183,47.5183,47.4402,47.4488,13499.0
2019-07-15 11:50:00,54.64,54.64,54.6,54.61,17099.0,47.4488,47.4488,47.4141,47.4228,17099.0
2019-07-15 11:55:00,54.62,54.62,54.59,54.6,23487.0,47.4315,47.4315,47.4054,47.4141,23487.0
2019-07-15 12:00:00,54.6,54.61,54.57,54.57,16312.0,47.4141,47.4228,47.3881,47.3881,16312.0
2019-07-15 12:05:00,54.57,54.59,54.55,54.59,17084.0,47.3881,47.4054,47.3707,47.4054,17084.0
2019-07-15 12:10:00,54.58,54.62,54.56,54.61,32305.0,47.3967,47.4315,47.3794,47.4228,32305.0
2019-07-15 12:15:00,54.61,54.62,54.57,54.58,43554.0,47.4228,47.4315,47.3881,47.3967,43554.0
2019-07-15 12:20:00,54.57,54.58,54.55,54.56,13931.0,47.3881,47.3967,47.3707,47.3794,13931.0
2019-07-15 12:25:00,54.56,54.57,54.52,54.52,14873.0,47.3794,47.3881,47.3446,47.3446,14873.0
2019-07-15 12:30:00,54.53,54.57,54.52,54.56,21436.0,47.3533,47.3881,47.3446,47.3794,21436.0
2019-07-15 12:35:00,54.56,54.59,54.55,54.58,8629.0,47.3794,47.4054,47.3707,47.3967,8629.0
2019-07-15 12:40:00,54.57,54.58,54.52,54.52,14423.0,47.3881,47.3967,47.3446,47.3446,14423.0
2019-07-15 12:45:00,54.53,54.53,54.48,54.53,43095.0,47.3533,47.3533,47.3099,47.3533,43095.0
2019-07-15 12:50:00,54.52,54.53,54.48,54.49,21701.0,47.3446,47.3533,47.3099,47.3186,21701.0
2019-07-15 12:55:00,54.5,54.51,54.48,54.5,21482.0,47.3273,47.336,47.3099,47.3273,21482.0
2019-07-15 13:00:00,54.5,54.5,54.46,54.48,26909.0,47.3273,47.3273,47.2925,47.3099,26909.0
2019-07-15 13:05:00,54.48,54.49,54.44,54.44,26589.0,47.3099,47.3186,47.2752,47.2752,26589.0
2019-07-15 13:10:00,54.44,54.46,54.44,54.45,23694.0,47.2752,47.2925,47.2752,47.2839,23694.0
2019-07-15 13:15:00,54.44,54.49,54.44,54.49,49373.0,47.2752,47.3186,47.2752,47.3186,49373.0
2019-07-15 13:20:00,54.49,54.54,54.49,54.52,31764.0,47.3186,47.362,47.3186,47.3446,31764.0
2019-07-15 13:25:00,54.52,54.55,54.5,54.55,31646.0,47.3446,47.3707,47.3273,47.3707,31646.0
2019-07-15 13:30:00,54.55,54.58,54.54,54.58,34832.0,47.3707,47.3967,47.362,47.3967,34832.0
2019-07-15 13:35:00,54.58,54.58,54.55,54.57,40185.0,47.3967,47.3967,47.3707,47.3881,40185.0
2019-07-15 13:40:00,54.57,54.61,54.56,54.61,30953.0,47.3881,47.4228,47.3794,47.4228,30953.0
2019-07-15 13:45:00,54.61,54.61,54.57,54.59,26484.0,47.4228,47.4228,47.3881,47.4054,26484.0
2019-07-15 13:50:00,54.59,54.6,54.52,54.56,42642.0,47.4054,47.4141,47.3446,47.3794,42642.0
2019-07-15 13:55:00,54.56,54.56,54.53,54.54,42371.0,47.3794,47.3794,47.3533,47.362,42371.0
2019-07-15 14:00:00,54.54,54.56,54.51,54.52,30772.0,47.362,47.3794,47.336,47.3446,30772.0
2019-07-15 14:05:00,54.53,54.53,54.5,54.53,34850.0,47.3533,47.3533,47.3273,47.3533,34850.0
2019-07-15 14:10:00,54.53,54.53,54.5,54.51,25537.0,47.3533,47.3533,47.3273,47.336,25537.0
2019-07-15 14:15:00,54.52,54.52,54.51,54.52,14178.0,47.3446,47.3446,47.336,47.3446,14178.0
2019-07-15 14:20:00,54.51,54.53,54.49,54.5,30572.0,47.336,47.3533,47.3186,47.3273,30572.0
2019-07-15 14:25:00,54.5,54.5,54.48,54.48,14747.0,47.3273,47.3273,47.3099,47.3099,14747.0
2019-07-15 14:30:00,54.48,54.53,54.47,54.53,32000.0,47.3099,47.3533,47.3012,47.3533,32000.0
2019-07-15 14:35:00,54.53,54.56,54.52,54.56,17515.0,47.3533,47.3794,47.3446,47.3794,17515.0
2019-07-15 14:40:00,54.55,54.56,54.54,54.56,11932.0,47.3707,47.3794,47.362,47.3794,11932.0
2019-07-15 14:45:00,54.55,54.56,54.53,54.55,21431.0,47.3707,47.3794,47.3533,47.3707,21431.0
2019-07-15 14:50:00,54.55,54.56,54.5,54.51,41823.0,47.3707,47.3794,47.3273,47.336,41823.0
2019-07-15 14:55:00,54.5,54.55,54.5,54.54,18574.0,47.3273,47.3707,47.3273,47.362,18574.0
2019-07-15 15:00:00,54.54,54.57,54.53,54.55,18402.0,47.362,47.3881,47.3533,47.3707,18402.0
2019-07-15 15:05:00,54.55,54.59,54.55,54.58,16939.0,47.3707,47.4054,47.3707,47.3967,16939.0
2019-07-15 15:10:00,54.58,54.59,54.54,54.55,30959.0,47.3967,47.4054,47.362,47.3707,30959.0
2019-07-15 15:15:00,54.55,54.55,54.52,54.52,16780.0,47.3707,47.3707,47.3446,47.3446,16780.0
2019-07-15 15:20:00,54.53,54.58,54.52,54.55,48233.0,47.3533,47.3967,47.3446,47.3707,48233.0
2019-07-15 15:25:00,54.55,54.56,54.53,54.54,24399.0,47.3707,47.3794,47.3533,47.362,24399.0
2019-07-15 15:30:00,54.54,54.58,54.54,54.57,39331.0,47.362,47.3967,47.362,47.3881,39331.0
2019-07-15 15:35:00,54.58,54.58,54.56,54.57,23553.0,47.3967,47.3967,47.3794,47.3881,23553.0
2019-07-15 15:40:00,54.57,54.63,54.56,54.63,60041.0,47.3881,47.4402,47.3794,47.4402,60041.0
2019-07-15 15:45:00,54.63,54.67,54.6,54.64,73342.0,47.4402,47.4749,47.4141,47.4488,73342.0
2019-07-15 15:50:00,54.64,54.65,54.61,54.64,88989.0,47.4488,47.4575,47.4228,47.4488,88989.0
2019-07-15 15:55:00,54.65,54.72,54.64,54.7,310604.0,47.4575,47.5183,47.4488,47.5009,310604.0
2019-07-16 09:30:00,54.55,54.89,54.5,54.89,176913.0,47.3707,47.6659,47.3273,47.6659,176913.0
2019-07-16 09:35:00,54.9,54.94,54.81,54.81,50108.0,47.6746,47.7094,47.5965,47.5965,50108.0
2019-07-16 09:40:00,54.81,54.87,54.78,54.8,49174.0,47.5965,47.6486,47.5704,47.5878,49174.0
2019-07-16 09:45:00,54.79,54.85,54.76,54.79,24326.0,47.5791,47.6312,47.5531,47.5791,24326.0
2019-07-16 09:50:00,54.79,54.82,54.75,54.78,39502.0,47.5791,47.6052,47.5444,47.5704,39502.0
2019-07-16 09:55:00,54.78,54.81,54.76,54.77,46057.0,47.5704,47.5965,47.5531,47.5617,46057.0
2019-07-16 10:00:00,54.77,54.77,54.69,54.73,26714.0,47.5617,47.5617,47.4923,47.527,26714.0
2019-07-16 10:05:00,54.73,54.73,54.67,54.67,48786.0,47.527,47.527,47.4749,47.4749,48786.0
2019-07-16 10:10:00,54.67,54.67,54.61,54.65,43177.0,47.4749,47.4749,47.4228,47.4575,43177.0
2019-07-16 10:15:00,54.65,54.73,54.61,54.71,44826.0,47.4575,47.527,47.4228,47.5096,44826.0
2019-07-16 10:20:00,54.71,54.74,54.67,54.71,25726.0,47.5096,47.5357,47.4749,47.5096,25726.0
2019-07-16 10:25:00,54.71,54.71,54.68,54.69,16074.0,47.5096,47.5096,47.4836,47.4923,16074.0
2019-07-16 10:30:00,54.69,54.7,54.55,54.55,140071.0,47.4923,47.5009,47.3707,47.3707,140071.0
2019-07-16 10:35:00,54.55,54.62,54.55,54.62,40433.0,47.3707,47.4315,47.3707,47.4315,40433.0
2019-07-16 10:40:00,54.62,54.62,54.56,54.57,40993.0,47.4315,47.4315,47.3794,47.3881,40993.0
2019-07-16 10:45:00,54.57,54.61,54.55,54.59,32123.0,47.3881,47.4228,47.3707,47.4054,32123.0
2019-07-16 10:50:00,54.58,54.59,54.37,54.37,164148.0,47.3967,47.4054,47.2144,47.2144,164148.0
2019-07-16 10:55:00,54.38,54.47,54.37,54.37,77647.0,47.2231,47.3012,47.2144,47.2144,77647.0
2019-07-16 11:00:00,54.37,54.39,54.34,54.34,44563.0,47.2144,47.2317,47.1883,47.1883,44563.0
2019-07-16 11:05:00,54.35,54.4,54.34,54.37,26808.0,47.197,47.2404,47.1883,47.2144,26808.0
2019-07-16 11:10:00,54.37,54.38,54.27,54.28,55960.0,47.2144,47.2231,47.1275,47.1362,55960.0
2019-07-16 11:15:00,54.29,54.29,54.18,54.21,82488.0,47.1449,47.1449,47.0494,47.0754,82488.0
2019-07-16 11:20:00,54.22,54.31,54.21,54.27,65127.0,47.0841,47.1623,47.0754,47.1275,65127.0
2019-07-16 11:25:00,54.28,54.28,54.22,54.22,28125.0,47.1362,47.1362,47.0841,47.0841,28125.0
2019-07-16 11:30:00,54.23,54.29,54.22,54.27,46468.0,47.0928,47.1449,47.0841,47.1275,46468.0
2019-07-16 11:35:00,54.27,54.31,54.26,54.29,53204.0,47.1275,47.1623,47.1189,47.1449,53204.0
2019-07-16 11:40:00,54.29,54.31,54.26,54.28,112886.0,47.1449,47.1623,47.1189,47.1362,112886.0
2019-07-16 11:45:00,54.28,54.3,54.27,54.29,34714.0,47.1362,47.1536,47.1275,47.1449,34714.0
2019-07-16 11:50:00,54.28,54.32,54.28,54.32,27292.0,47.1362,47.171,47.1362,47.171,27292.0
2019-07-16 11:55:00,54.32,54.34,54.26,54.27,94001.0,47.171,47.1883,47.1189,47.1275,94001.0
2019-07-16 12:00:00,54.27,54.37,54.25,54.33,52612.0,47.1275,47.2144,47.1102,47.1796,52612.0
2019-07-16 12:05:00,54.34,54.39,54.34,54.38,27295.0,47.1883,47.2317,47.1883,47.2231,27295.0
2019-07-16 12:10:00,54.39,54.41,54.35,54.4,36290.0,47.2317,47.2491,47.197,47.2404,36290.0
2019-07-16 12:15:00,54.4,54.46,54.38,54.43,308330.0,47.2404,47.2925,47.2231,47.2665,308330.0
2019-07-16 12:20:00,54.42,54.5,54.42,54.46,108953.0,47.2578,47.3273,47.2578,47.2925,108953.0
2019-07-16 12:25:00,54.47,54.49,54.45,54.46,135973.0,47.3012,47.3186,47.2839,47.2925,135973.0
2019-07-16 12:30:00,54.46,54.46,54.39,54.4,81350.0,47.2925,47.2925,47.2317,47.2404,81350.0
2019-07-16 12:35:00,54.4,54.42,54.36,54.36,83470.0,47.2404,47.2578,47.2057,47.2057,83470.0
2019-07-16 12:40:00,54.36,54.45,54.35,54.45,108459.0,47.2057,47.2839,47.197,47.2839,108459.0
2019-07-16 12:45:00,54.45,54.48,54.45,54.46,43721.0,47.2839,47.3099,47.2839,47.2925,43721.0
2019-07-16 12:50:00,54.46,54.47,54.43,54.45,193230.0,47.2925,47.3012,47.2665,47.2839,193230.0
2019-07-16 12:55:00,54.45,54.55,54.44,54.55,80305.0,47.2839,47.3707,47.2752,47.3707,80305.0
2019-07-16 13:00:00,54.55,54.6,54.55,54.56,62900.0,47.3707,47.4141,47.3707,47.3794,62900.0
2019-07-16 13:05:00,54.56,54.57,54.51,54.53,59761.0,47.3794,47.3881,47.336,47.3533,59761.0
2019-07-16 13:10:00,54.54,54.57,54.53,54.55,64877.0,47.362,47.3881,47.3533,47.3707,64877.0
2019-07-16 13:15:00,54.55,54.56,54.53,54.55,21681.0,47.3707,47.3794,47.3533,47.3707,21681.0
2019-07-16 13:20:00,54.54,54.62,54.54,54.62,23106.0,47.362,47.4315,47.362,47.4315,23106.0
2019-07-16 13:25:00,54.62,54.64,54.61,54.63,16428.0,47.4315,47.4488,47.4228,47.4402,16428.0
2019-07-16 13:30:00,54.63,54.63,54.53,54.53,29533.0,47.4402,47.4402,47.3533,47.3533,29533.0
2019-07-16 13:35:00,54.53,54.56,54.53,54.54,14956.0,47.3533,47.3794,47.3533,47.362,14956.0
2019-07-16 13:40:00,54.54,54.55,54.51,54.51,36387.0,47.362,47.3707,47.336,47.336,36387.0
2019-07-16 13:45:00,54.51,54.52,54.48,54.5,27359.0,47.336,47.3446,47.3099,47.3273,27359.0
2019-07-16 13:50:00,54.5,54.5,54.46,54.47,15166.0,47.3273,47.3273,47.2925,47.3012,15166.0
2019-07-16 13:55:00,54.47,54.49,54.45,54.46,62224.0,47.3012,47.3186,47.2839,47.2925,62224.0
2019-07-16 14:00:00,54.46,54.51,54.46,54.5,26789.0,47.2925,47.336,47.2925,47.3273,26789.0
2019-07-16 14:05:00,54.5,54.52,54.49,54.5,22371.0,47.3273,47.3446,47.3186,47.3273,22371.0
2019-07-16 14:10:00,54.5,54.53,54.46,54.5,62603.0,47.3273,47.3533,47.2925,47.3273,62603.0
2019-07-16 14:15:00,54.5,54.5,54.44,54.47,20341.0,47.3273,47.3273,47.2752,47.3012,20341.0
2019-07-16 14:20:00,54.46,54.49,54.43,54.49,73450.0,47.2925,47.3186,47.2665,47.3186,73450.0
2019-07-16 14:25:00,54.49,54.53,54.47,54.52,25871.0,47.3186,47.3533,47.3012,47.3446,25871.0
2019-07-16 14:30:00,54.52,54.53,54.49,54.51,29607.0,47.3446,47.3533,47.3186,47.336,29607.0
2019-07-16 14:35:00,54.51,54.54,54.5,54.51,34597.0,47.336,47.362,47.3273,47.336,34597.0
2019-07-16 14:40:00,54.51,54.53,54.5,54.51,22205.0,47.336,47.3533,47.3273,47.336,22205.0
2019-07-16 14:45:00,54.52,54.56,54.51,54.54,26342.0,47.3446,47.3794,47.336,47.362,26342.0
2019-07-16 14:50:00,54.54,54.56,54.52,54.55,50703.0,47.362,47.3794,47.3446,47.3707,50703.0
2019-07-16 14:55:00,54.55,54.56,54.53,54.54,22491.0,47.3707,47.3794,47.3533,47.362,22491.0
2019-07-16 15:00:00,54.53,54.56,54.51,54.54,52733.0,47.3533,47.3794,47.336,47.362,52733.0
2019-07-16 15:05:00,54.54,54.57,54.53,54.57,97233.0,47.362,47.3881,47.3533,47.3881,97233.0
2019-07-16 15:10:00,54.57,54.6,54.56,54.6,51403.0,47.3881,47.4141,47.3794,47.4141,51403.0
2019-07-16 15:15:00,54.6,54.64,54.59,54.62,51886.0,47.4141,47.4488,47.4054,47.4315,51886.0
2019-07-16 15:20:00,54.62,54.68,54.6,54.65,449798.0,47.4315,47.4836,47.4141,47.4575,449798.0
2019-07-16 15:25:00,54.65,54.7,54.64,54.69,50592.0,47.4575,47.5009,47.4488,47.4923,50592.0
2019-07-16 15:30:00,54.69,54.7,54.66,54.7,53948.0,47.4923,47.5009,47.4662,47.5009,53948.0
2019-07-16 15:35:00,54.7,54.71,54.67,54.68,67376.0,47.5009,47.5096,47.4749,47.4836,67376.0
2019-07-16 15:40:00,54.68,54.71,54.66,54.69,130934.0,47.4836,47.5096,47.4662,47.4923,130934.0
2019-07-16 15:45:00,54.68,54.72,54.68,54.69,78235.0,47.4836,47.5183,47.4836,47.4923,78235.0
2019-07-16 15:50:00,54.69,54.73,54.68,54.7,79719.0,47.4923,47.527,47.4836,47.5009,79719.0
2019-07-16 15:55:00,54.71,54.79,54.71,54.76,372481.0,47.5096,47.5791,47.5096,47.5531,372481.0
2019-07-17 09:30:00,54.82,54.88,54.75,54.79,99758.0,47.6052,47.6573,47.5444,47.5791,99758.0
2019-07-17 09:35:00,54.79,54.87,54.77,54.79,66031.0,47.5791,47.6486,47.5617,47.5791,66031.0
2019-07-17 09:40:00,54.79,54.87,54.78,54.82,102630.0,47.5791,47.6486,47.5704,47.6052,102630.0
2019-07-17 09:45:00,54.81,54.87,54.78,54.83,135406.0,47.5965,47.6486,47.5704,47.6138,135406.0
2019-07-17 09:50:00,54.83,54.86,54.78,54.85,50760.0,47.6138,47.6399,47.5704,47.6312,50760.0
2019-07-17 09:55:00,54.85,54.91,54.83,54.89,63591.0,47.6312,47.6833,47.6138,47.6659,63591.0
2019-07-17 10:00:00,54.89,54.93,54.88,54.91,36239.0,47.6659,47.7007,47.6573,47.6833,36239.0
2019-07-17 10:05:00,54.9,54.96,54.89,54.89,61474.0,47.6746,47.7267,47.6659,47.6659,61474.0
2019-07-17 10:10:00,54.89,54.99,54.88,54.98,43005.0,47.6659,47.7528,47.6573,47.7441,43005.0
2019-07-17 10:15:00,54.98,55.0,54.93,54.93,43422.0,47.7441,47.7615,47.7007,47.7007,43422.0
2019-07-17 10:20:00,54.94,54.96,54.92,54.94,20888.0,47.7094,47.7267,47.692,47.7094,20888.0
2019-07-17 10:25:00,54.94,54.95,54.89,54.91,25170.0,47.7094,47.718,47.6659,47.6833,25170.0
2019-07-17 10:30:00,54.92,54.98,54.92,54.97,48243.0,47.692,47.7441,47.692,47.7354,48243.0
2019-07-17 10:35:00,54.97,54.99,54.9,54.91,62475.0,47.7354,47.7528,47.6746,47.6833,62475.0
2019-07-17 10:40:00,54.91,54.93,54.88,54.9,178850.0,47.6833,47.7007,47.6573,47.6746,178850.0
2019-07-17 10:45:00,54.9,54.92,54.78,54.79,191694.0,47.6746,47.692,47.5704,47.5791,191694.0
2019-07-17 10:50:00,54.8,54.8,54.72,54.75,88704.0,47.5878,47.5878,47.5183,47.5444,88704.0
2019-07-17 10:55:00,54.74,54.75,54.65,54.67,104956.0,47.5357,47.5444,47.4575,47.4749,104956.0
2019-07-17 11:00:00,54.68,54.76,54.66,54.71,94275.0,47.4836,47.5531,47.4662,47.5096,94275.0
2019-07-17 11:05:00,54.72,54.76,54.71,54.74,107467.0,47.5183,47.5531,47.5096,47.5357,107467.0
2019-07-17 11:10:00,54.75,54.82,54.74,54.78,28711.0,47.5444,47.6052,47.5357,47.5704,28711.0
2019-07-17 11:15:00,54.78,54.8,54.76,54.76,12772.0,47.5704,47.5878,47.5531,47.5531,12772.0
2019-07-17 11:20:00,54.76,54.78,54.7,54.72,38438.0,47.5531,47.5704,47.5009,47.5183,38438.0
2019-07-17 11:25:00,54.73,54.74,54.65,54.68,29819.0,47.527,47.5357,47.4575,47.4836,29819.0
2019-07-17 11:30:00,54.67,54.68,54.65,54.65,21979.0,47.4749,47.4836,47.4575,47.4575,21979.0
2019-07-17 11:35:00,54.66,54.7,54.64,54.64,105407.0,47.4662,47.5009,47.4488,47.4488,105407.0
2019-07-17 11:40:00,54.64,54.69,54.62,54.69,25952.0,47.4488,47.4923,47.4315,47.4923,25952.0
2019-07-17 11:45:00,54.69,54.7,54.65,54.66,17732.0,47.4923,47.5009,47.4575,47.4662,17732.0
2019-07-17 11:50:00,54.67,54.69,54.64,54.66,23495.0,47.4749,47.4923,47.4488,47.4662,23495.0
2019-07-17 11:55:00,54.67,54.69,54.65,54.66,9581.0,47.4749,47.4923,47.4575,47.4662,9581.0
2019-07-17 12:00:00,54.66,54.71,54.65,54.7,15176.0,47.4662,47.5096,47.4575,47.5009,15176.0
2019-07-17 12:05:00,54.71,54.74,54.7,54.72,40387.0,47.5096,47.5357,47.5009,47.5183,40387.0
2019-07-17 12:10:00,54.72,54.74,54.69,54.69,16248.0,47.5183,47.5357,47.4923,47.4923,16248.0
2019-07-17 12:15:00,54.69,54.69,54.67,54.68,9761.0,47.4923,47.4923,47.4749,47.4836,9761.0
2019-07-17 12:20:00,54.68,54.7,54.67,54.68,13698.0,47.4836,47.5009,47.4749,47.4836,13698.0
2019-07-17 12:25:00,54.67,54.68,54.66,54.68,7553.0,47.4749,47.4836,47.4662,47.4836,7553.0
2019-07-17 12:30:00,54.68,54.7,54.67,54.7,13210.0,47.4836,47.5009,47.4749,47.5009,13210.0
2019-07-17 12:35:00,54.7,54.72,54.68,54.72,12787.0,47.5009,47.5183,47.4836,47.5183,12787.0
2019-07-17 12:40:00,54.71,54.72,54.67,54.69,17563.0,47.5096,47.5183,47.4749,47.4923,17563.0
2019-07-17 12:45:00,54.68,54.69,54.66,54.66,8953.0,47.4836,47.4923,47.4662,47.4662,8953.0
2019-07-17 12:50:00,54.66,54.68,54.65,54.68,12417.0,47.4662,47.4836,47.4575,47.4836,12417.0
2019-07-17 12:55:00,54.68,54.69,54.67,54.69,12234.0,47.4836,47.4923,47.4749,47.4923,12234.0
2019-07-17 13:00:00,54.68,54.69,54.66,54.66,13571.0,47.4836,47.4923,47.4662,47.4662,13571.0
2019-07-17 13:05:00,54.66,54.75,54.64,54.72,48252.0,47.4662,47.5444,47.4488,47.5183,48252.0
2019-07-17 13:10:00,54.71,54.72,54.7,54.71,7071.0,47.5096,47.5183,47.5009,47.5096,7071.0
2019-07-17 13:15:00,54.71,54.72,54.67,54.67,14779.0,47.5096,47.5183,47.4749,47.4749,14779.0
2019-07-17 13:20:00,54.66,54.68,54.65,54.66,11965.0,47.4662,47.4836,47.4575,47.4662,11965.0
2019-07-17 13:25:00,54.66,54.68,54.65,54.68,7966.0,47.4662,47.4836,47.4575,47.4836,7966.0
2019-07-17 13:30:00,54.69,54.69,54.68,54.68,11422.0,47.4923,47.4923,47.4836,47.4836,11422.0
2019-07-17 13:35:00,54.69,54.78,54.69,54.77,40749.0,47.4923,47.5704,47.4923,47.5617,40749.0
2019-07-17 13:40:00,54.77,54.81,54.76,54.78,15270.0,47.5617,47.5965,47.5531,47.5704,15270.0
2019-07-17 13:45:00,54.77,54.78,54.75,54.77,9391.0,47.5617,47.5704,47.5444,47.5617,9391.0
2019-07-17 13:50:00,54.77,54.78,54.73,54.75,14795.0,47.5617,47.5704,47.527,47.5444,14795.0
2019-07-17 13:55:00,54.74,54.78,54.74,54.77,15281.0,47.5357,47.5704,47.5357,47.5617,15281.0
2019-07-17 14:00:00,54.77,54.77,54.73,54.76,29090.0,47.5617,47.5617,47.527,47.5531,29090.0
2019-07-17 14:05:00,54.75,54.78,54.75,54.75,9946.0,47.5444,47.5704,47.5444,47.5444,9946.0
2019-07-17 14:10:00,54.75,54.75,54.7,54.73,33625.0,47.5444,47.5444,47.5009,47.527,33625.0
2019-07-17 14:15:00,54.73,54.76,54.73,54.74,21432.0,47.527,47.5531,47.527,47.5357,21432.0
2019-07-17 14:20:00,54.73,54.82,54.72,54.82,34561.0,47.527,47.6052,47.5183,47.6052,34561.0
2019-07-17 14:25:00,54.82,54.83,54.8,54.8,17471.0,47.6052,47.6138,47.5878,47.5878,17471.0
2019-07-17 14:30:00,54.8,54.87,54.8,54.87,18180.0,47.5878,47.6486,47.5878,47.6486,18180.0
2019-07-17 14:35:00,54.86,54.86,54.82,54.83,19252.0,47.6399,47.6399,47.6052,47.6138,19252.0
2019-07-17 14:40:00,54.83,54.87,54.81,54.85,85682.0,47.6138,47.6486,47.5965,47.6312,85682.0
2019-07-17 14:45:00,54.85,54.91,54.84,54.91,41676.0,47.6312,47.6833,47.6225,47.6833,41676.0
2019-07-17 14:50:00,54.91,54.91,54.87,54.89,30561.0,47.6833,47.6833,47.6486,47.6659,30561.0
2019-07-17 14:55:00,54.88,54.92,54.87,54.9,32458.0,47.6573,47.692,47.6486,47.6746,32458.0
2019-07-17 15:00:00,54.9,54.91,54.86,54.89,39904.0,47.6746,47.6833,47.6399,47.6659,39904.0
2019-07-17 15:05:00,54.88,54.93,54.87,54.91,34371.0,47.6573,47.7007,47.6486,47.6833,34371.0
2019-07-17 15:10:00,54.92,54.94,54.91,54.94,34391.0,47.692,47.7094,47.6833,47.7094,34391.0
2019-07-17 15:15:00,54.93,54.94,54.86,54.87,29735.0,47.7007,47.7094,47.6399,47.6486,29735.0
2019-07-17 15:20:00,54.86,54.88,54.84,54.87,28833.0,47.6399,47.6573,47.6225,47.6486,28833.0
2019-07-17 15:25:00,54.87,54.88,54.84,54.88,30091.0,47.6486,47.6573,47.6225,47.6573,30091.0
2019-07-17 15:30:00,54.88,54.96,54.86,54.95,44660.0,47.6573,47.7267,47.6399,47.718,44660.0
2019-07-17 15:35:00,54.94,54.95,54.9,54.9,34081.0,47.7094,47.718,47.6746,47.6746,34081.0
2019-07-17 15:40:00,54.9,54.9,54.85,54.86,42988.0,47.6746,47.6746,47.6312,47.6399,42988.0
2019-07-17 15:45:00,54.86,54.88,54.84,54.86,73470.0,47.6399,47.6573,47.6225,47.6399,73470.0
2019-07-17 15:50:00,54.86,54.93,54.84,54.92,167535.0,47.6399,47.7007,47.6225,47.692,167535.0
2019-07-17 15:55:00,54.92,54.92,54.86,54.9,336036.0,47.692,47.692,47.6399,47.6746,336036.0
2019-07-18 09:30:00,54.85,54.99,54.71,54.8,129983.0,47.6312,47.7528,47.5096,47.5878,129983.0
2019-07-18 09:35:00,54.8,54.85,54.59,54.72,84613.0,47.5878,47.6312,47.4054,47.5183,84613.0
2019-07-18 09:40:00,54.72,54.74,54.67,54.7,72138.0,47.5183,47.5357,47.4749,47.5009,72138.0
2019-07-18 09:45:00,54.69,54.83,54.69,54.83,38241.0,47.4923,47.6138,47.4923,47.6138,38241.0
2019-07-18 09:50:00,54.82,54.84,54.75,54.76,33465.0,47.6052,47.6225,47.5444,47.5531,33465.0
2019-07-18 09:55:00,54.76,54.82,54.7,54.7,32581.0,47.5531,47.6052,47.5009,47.5009,32581.0
2019-07-18 10:00:00,54.71,54.71,54.64,54.65,41074.0,47.5096,47.5096,47.4488,47.4575,41074.0
2019-07-18 10:05:00,54.66,54.74,54.66,54.73,30228.0,47.4662,47.5357,47.4662,47.527,30228.0
2019-07-18 10:10:00,54.73,54.8,54.73,54.79,20094.0,47.527,47.5878,47.527,47.5791,20094.0
2019-07-18 10:15:00,54.79,54.8,54.73,54.77,20897.0,47.5791,47.5878,47.527,47.5617,20897.0
2019-07-18 10:20:00,54.77,54.81,54.76,54.77,102411.0,47.5617,47.5965,47.5531,47.5617,102411.0
2019-07-18 10:25:00,54.78,54.81,54.73,54.75,345802.0,47.5704,47.5965,47.527,47.5444,345802.0
2019-07-18 10:30:00,54.74,54.81,54.73,54.75,36919.0,47.5357,47.5965,47.527,47.5444,36919.0
2019-07-18 10:35:00,54.75,54.77,54.71,54.74,35689.0,47.5444,47.5617,47.5096,47.5357,35689.0
2019-07-18 10:40:00,54.74,54.75,54.7,54.73,36061.0,47.5357,47.5444,47.5009,47.527,36061.0
2019-07-18 10:45:00,54.73,54.74,54.66,54.66,35128.0,47.527,47.5357,47.4662,47.4662,35128.0
2019-07-18 10:50:00,54.66,54.69,54.65,54.68,41408.0,47.4662,47.4923,47.4575,47.4836,41408.0
2019-07-18 10:55:00,54.68,54.72,54.65,54.72,32253.0,47.4836,47.5183,47.4575,47.5183,32253.0
2019-07-18 11:00:00,54.72,54.8,54.71,54.74,36419.0,47.5183,47.5878,47.5096,47.5357,36419.0
2019-07-18 11:05:00,54.73,54.76,54.72,54.76,21316.0,47.527,47.5531,47.5183,47.5531,21316.0
2019-07-18 11:10:00,54.75,54.78,54.75,54.75,18647.0,47.5444,47.5704,47.5444,47.5444,18647.0
2019-07-18 11:15:00,54.75,54.78,54.74,54.78,15145.0,47.5444,47.5704,47.5357,47.5704,15145.0
2019-07-18 11:20:00,54.78,54.78,54.72,54.74,28620.0,47.5704,47.5704,47.5183,47.5357,28620.0
2019-07-18 11:25:00,54.73,54.78,54.73,54.75,18908.0,47.527,47.5704,47.527,47.5444,18908.0
2019-07-18 11:30:00,54.74,54.74,54.65,54.66,21510.0,47.5357,47.5357,47.4575,47.4662,21510.0
2019-07-18 11:35:00,54.66,54.7,54.63,54.69,21170.0,47.4662,47.5009,47.4402,47.4923,21170.0
2019-07-18 11:40:00,54.7,54.73,54.68,54.71,27911.0,47.5009,47.527,47.4836,47.5096,27911.0
2019-07-18 11:45:00,54.7,54.77,54.7,54.76,28817.0,47.5009,47.5617,47.5009,47.5531,28817.0
2019-07-18 11:50:00,54.76,54.76,54.69,54.7,48933.0,47.5531,47.5531,47.4923,47.5009,48933.0
2019-07-18 11:55:00,54.7,54.73,54.69,54.73,33625.0,47.5009,47.527,47.4923,47.527,33625.0
2019-07-18 12:00:00,54.72,54.77,54.71,54.77,11428.0,47.5183,47.5617,47.5096,47.5617,11428.0
2019-07-18 12:05:00,54.76,54.77,54.75,54.76,10383.0,47.5531,47.5617,47.5444,47.5531,10383.0
2019-07-18 12:10:00,54.76,54.8,54.75,54.79,20704.0,47.5531,47.5878,47.5444,47.5791,20704.0
2019-07-18 12:15:00,54.8,54.8,54.77,54.79,35662.0,47.5878,47.5878,47.5617,47.5791,35662.0
2019-07-18 12:20:00,54.8,54.81,54.77,54.81,45845.0,47.5878,47.5965,47.5617,47.5965,45845.0
2019-07-18 12:25:00,54.82,54.85,54.82,54.85,12297.0,47.6052,47.6312,47.6052,47.6312,12297.0
2019-07-18 12:30:00,54.85,54.89,54.85,54.85,21497.0,47.6312,47.6659,47.6312,47.6312,21497.0
2019-07-18 12:35:00,54.85,54.88,54.84,54.87,12645.0,47.6312,47.6573,47.6225,47.6486,12645.0
2019-07-18 12:40:00,54.87,54.9,54.85,54.9,23330.0,47.6486,47.6746,47.6312,47.6746,23330.0
2019-07-18 12:45:00,54.9,54.9,54.85,54.85,14619.0,47.6746,47.6746,47.6312,47.6312,14619.0
2019-07-18 12:50:00,54.85,54.87,54.84,54.85,14009.0,47.6312,47.6486,47.6225,47.6312,14009.0
2019-07-18 12:55:00,54.86,54.88,54.84,54.88,14676.0,47.6399,47.6573,47.6225,47.6573,14676.0
2019-07-18 13:00:00,54.88,54.97,54.87,54.96,49850.0,47.6573,47.7354,47.6486,47.7267,49850.0
2019-07-18 13:05:00,54.96,54.98,54.93,54.97,22995.0,47.7267,47.7441,47.7007,47.7354,22995.0
2019-07-18 13:10:00,54.98,54.98,54.94,54.98,28735.0,47.7441,47.7441,47.7094,47.7441,28735.0
2019-07-18 13:15:00,54.98,54.99,54.95,54.95,22918.0,47.7441,47.7528,47.718,47.718,22918.0
2019-07-18 13:20:00,54.96,54.99,54.93,54.95,23876.0,47.7267,47.7528,47.7007,47.718,23876.0
2019-07-18 13:25:00,54.95,54.95,54.9,54.95,21179.0,47.718,47.718,47.6746,47.718,21179.0
2019-07-18 13:30:00,54.94,54.95,54.89,54.91,17696.0,47.7094,47.718,47.6659,47.6833,17696.0
2019-07-18 13:35:00,54.91,54.91,54.88,54.9,25584.0,47.6833,47.6833,47.6573,47.6746,25584.0
2019-07-18 13:40:00,54.91,54.93,54.9,54.91,63937.0,47.6833,47.7007,47.6746,47.6833,63937.0
2019-07-18 13:45:00,54.91,54.91,54.87,54.89,23677.0,47.6833,47.6833,47.6486,47.6659,23677.0
2019-07-18 13:50:00,54.9,54.93,54.87,54.93,17789.0,47.6746,47.7007,47.6486,47.7007,17789.0
2019-07-18 13:55:00,54.92,54.93,54.88,54.88,12674.0,47.692,47.7007,47.6573,47.6573,12674.0
2019-07-18 14:00:00,54.89,54.95,54.88,54.95,62673.0,47.6659,47.718,47.6573,47.718,62673.0
2019-07-18 14:05:00,54.95,54.99,54.94,54.98,30437.0,47.718,47.7528,47.7094,47.7441,30437.0
2019-07-18 14:10:00,54.98,55.03,54.97,54.99,38588.0,47.7441,47.7875,47.7354,47.7528,38588.0
2019-07-18 14:15:00,54.98,55.06,54.98,55.05,33728.0,47.7441,47.8136,47.7441,47.8049,33728.0
2019-07-18 14:20:00,55.05,55.11,55.05,55.1,31532.0,47.8049,47.857,47.8049,47.8483,31532.0
2019-07-18 14:25:00,55.1,55.16,55.09,55.13,40330.0,47.8483,47.9004,47.8396,47.8744,40330.0
2019-07-18 14:30:00,55.14,55.16,55.13,55.16,35739.0,47.883,47.9004,47.8744,47.9004,35739.0
2019-07-18 14:35:00,55.16,55.19,55.14,55.15,43570.0,47.9004,47.9265,47.883,47.8917,43570.0
2019-07-18 14:40:00,55.15,55.23,55.13,55.2,40062.0,47.8917,47.9612,47.8744,47.9351,40062.0
2019-07-18 14:45:00,55.2,55.21,55.15,55.2,54992.0,47.9351,47.9438,47.8917,47.9351,54992.0
2019-07-18 14:50:00,55.2,55.2,55.17,55.2,23864.0,47.9351,47.9351,47.9091,47.9351,23864.0
2019-07-18 14:55:00,55.2,55.27,55.19,55.26,37103.0,47.9351,47.9959,47.9265,47.9872,37103.0
2019-07-18 15:00:00,55.26,55.34,55.24,55.3,57126.0,47.9872,48.0567,47.9699,48.022,57126.0
2019-07-18 15:05:00,55.3,55.33,55.28,55.33,33586.0,48.022,48.048,48.0046,48.048,33586.0
2019-07-18 15:10:00,55.32,55.33,55.26,55.3,39364.0,48.0393,48.048,47.9872,48.022,39364.0
2019-07-18 15:15:00,55.3,55.31,55.27,55.29,31786.0,48.022,48.0307,47.9959,48.0133,31786.0
2019-07-18 15:20:00,55.28,55.29,55.23,55.23,32077.0,48.0046,48.0133,47.9612,47.9612,32077.0
2019-07-18 15:25:00,55.24,55.29,55.22,55.28,48049.0,47.9699,48.0133,47.9525,48.0046,48049.0
2019-07-18 15:30:00,55.29,55.32,55.26,55.28,55583.0,48.0133,48.0393,47.9872,48.0046,55583.0
2019-07-18 15:35:00,55.27,55.3,55.26,55.3,68469.0,47.9959,48.022,47.9872,48.022,68469.0
2019-07-18 15:40:00,55.31,55.32,55.27,55.28,40976.0,48.0307,48.0393,47.9959,48.0046,40976.0
2019-07-18 15:45:00,55.27,55.27,55.2,55.22,107031.0,47.9959,47.9959,47.9351,47.9525,107031.0
2019-07-18 15:50:00,55.23,55.23,55.16,55.2,88221.0,47.9612,47.9612,47.9004,47.9351,88221.0
2019-07-18 15:55:00,55.2,55.25,55.18,55.23,271879.0,47.9351,47.9786,47.9178,47.9612,271879.0
2019-07-19 09:30:00,55.41,55.5,55.13,55.32,350704.0,48.1175,48.1957,47.8744,48.0393,350704.0
2019-07-19 09:35:00,55.32,55.4,55.29,55.35,31373.0,48.0393,48.1088,48.0133,48.0654,31373.0
2019-07-19 09:40:00,55.34,55.34,55.18,55.24,33339.0,48.0567,48.0567,47.9178,47.9699,33339.0
2019-07-19 09:45:00,55.24,55.24,55.15,55.2,33520.0,47.9699,47.9699,47.8917,47.9351,33520.0
2019-07-19 09:50:00,55.21,55.28,55.21,55.24,45981.0,47.9438,48.0046,47.9438,47.9699,45981.0
2019-07-19 09:55:00,55.25,55.26,55.12,55.19,72714.0,47.9786,47.9872,47.8657,47.9265,72714.0
2019-07-19 10:00:00,55.19,55.35,55.18,55.35,59333.0,47.9265,48.0654,47.9178,48.0654,59333.0
2019-07-19 10:05:00,55.34,55.37,55.28,55.3,73362.0,48.0567,48.0828,48.0046,48.022,73362.0
2019-07-19 10:10:00,55.29,55.33,55.27,55.33,51703.0,48.0133,48.048,47.9959,48.048,51703.0
2019-07-19 10:15:00,55.33,55.46,55.32,55.45,35102.0,48.048,48.1609,48.0393,48.1522,35102.0
2019-07-19 10:20:00,55.45,55.45,55.35,55.38,42977.0,48.1522,48.1522,48.0654,48.0915,42977.0
2019-07-19 10:25:00,55.38,55.39,55.26,55.32,26978.0,48.0915,48.1001,47.9872,48.0393,26978.0
2019-07-19 10:30:00,55.32,55.33,55.29,55.29,30119.0,48.0393,48.048,48.0133,48.0133,30119.0
2019-07-19 10:35:00,55.29,55.35,55.26,55.27,29635.0,48.0133,48.0654,47.9872,47.9959,29635.0
2019-07-19 10:40:00,55.26,55.27,55.19,55.24,28233.0,47.9872,47.9959,47.9265,47.9699,28233.0
2019-07-19 10:45:00,55.24,55.25,55.16,55.19,37907.0,47.9699,47.9786,47.9004,47.9265,37907.0
2019-07-19 10:50:00,55.18,55.2,55.16,55.18,42141.0,47.9178,47.9351,47.9004,47.9178,42141.0
2019-07-19 10:55:00,55.18,55.22,55.18,55.19,22111.0,47.9178,47.9525,47.9178,47.9265,22111.0
2019-07-19 11:00:00,55.19,55.21,55.16,55.19,22714.0,47.9265,47.9438,47.9004,47.9265,22714.0
2019-07-19 11:05:00,55.19,55.22,55.17,55.22,38149.0,47.9265,47.9525,47.9091,47.9525,38149.0
2019-07-19 11:10:00,55.21,55.21,55.17,55.2,53005.0,47.9438,47.9438,47.9091,47.9351,53005.0
2019-07-19 11:15:00,55.2,55.27,55.18,55.27,113664.0,47.9351,47.9959,47.9178,47.9959,113664.0
2019-07-19 11:20:00,55.27,55.28,55.24,55.26,109428.0,47.9959,48.0046,47.9699,47.9872,109428.0
2019-07-19 11:25:00,55.26,55.27,55.23,55.23,47252.0,47.9872,47.9959,47.9612,47.9612,47252.0
2019-07-19 11:30:00,55.23,55.23,55.16,55.22,44528.0,47.9612,47.9612,47.9004,47.9525,44528.0
2019-07-19 11:35:00,55.22,55.24,55.19,55.22,94584.0,47.9525,47.9699,47.9265,47.9525,94584.0
2019-07-19 11:40:00,55.21,55.21,55.13,55.16,36478.0,47.9438,47.9438,47.8744,47.9004,36478.0
2019-07-19 11:45:00,55.15,55.16,55.09,55.15,74751.0,47.8917,47.9004,47.8396,47.8917,74751.0
2019-07-19 11:50:00,55.15,55.19,55.14,55.18,29453.0,47.8917,47.9265,47.883,47.9178,29453.0
2019-07-19 11:55:00,55.18,55.23,55.15,55.15,27937.0,47.9178,47.9612,47.8917,47.8917,27937.0
2019-07-19 12:00:00,55.16,55.2,55.15,55.18,19833.0,47.9004,47.9351,47.8917,47.9178,19833.0
2019-07-19 12:05:00,55.18,55.25,55.18,55.24,23206.0,47.9178,47.9786,47.9178,47.9699,23206.0
2019-07-19 12:10:00,55.25,55.25,55.21,55.23,13624.0,47.9786,47.9786,47.9438,47.9612,13624.0
2019-07-19 12:15:00,55.22,55.23,55.17,55.18,24949.0,47.9525,47.9612,47.9091,47.9178,24949.0
2019-07-19 12:20:00,55.18,55.19,55.15,55.16,18922.0,47.9178,47.9265,47.8917,47.9004,18922.0
2019-07-19 12:25:00,55.16,55.21,55.16,55.18,23292.0,47.9004,47.9438,47.9004,47.9178,23292.0
2019-07-19 12:30:00,55.19,55.22,55.18,55.22,15747.0,47.9265,47.9525,47.9178,47.9525,15747.0
2019-07-19 12:35:00,55.21,55.24,55.21,55.23,19150.0,47.9438,47.9699,47.9438,47.9612,19150.0
2019-07-19 12:40:00,55.22,55.27,55.22,55.22,42985.0,47.9525,47.9959,47.9525,47.9525,42985.0
2019-07-19 12:45:00,55.23,55.24,55.21,55.21,11388.0,47.9612,47.9699,47.9438,47.9438,11388.0
2019-07-19 12:50:00,55.22,55.25,55.21,55.23,19227.0,47.9525,47.9786,47.9438,47.9612,19227.0
2019-07-19 12:55:00,55.22,55.27,55.22,55.27,35603.0,47.9525,47.9959,47.9525,47.9959,35603.0
2019-07-19 13:00:00,55.27,55.3,55.26,55.28,30894.0,47.9959,48.022,47.9872,48.0046,30894.0
2019-07-19 13:05:00,55.27,55.28,55.22,55.26,34464.0,47.9959,48.0046,47.9525,47.9872,34464.0
2019-07-19 13:10:00,55.25,55.26,55.23,55.23,42045.0,47.9786,47.9872,47.9612,47.9612,42045.0
2019-07-19 13:15:00,55.23,55.23,55.19,55.21,34080.0,47.9612,47.9612,47.9265,47.9438,34080.0
2019-07-19 13:20:00,55.21,55.22,55.18,55.19,14421.0,47.9438,47.9525,47.9178,47.9265,14421.0
2019-07-19 13:25:00,55.19,55.2,55.18,55.19,12093.0,47.9265,47.9351,47.9178,47.9265,12093.0
2019-07-19 13:30:00,55.19,55.19,55.12,55.13,18784.0,47.9265,47.9265,47.8657,47.8744,18784.0
2019-07-19 13:35:00,55.12,55.21,55.1,55.21,108646.0,47.8657,47.9438,47.8483,47.9438,108646.0
2019-07-19 13:40:00,55.21,55.21,55.14,55.19,104147.0,47.9438,47.9438,47.883,47.9265,104147.0
2019-07-19 13:45:00,55.18,55.22,55.18,55.2,23338.0,47.9178,47.9525,47.9178,47.9351,23338.0
2019-07-19 13:50:00,55.21,55.23,55.19,55.23,17803.0,47.9438,47.9612,47.9265,47.9612,17803.0
2019-07-19 13:55:00,55.22,55.23,55.17,55.2,22869.0,47.9525,47.9612,47.9091,47.9351,22869.0
2019-07-19 14:00:00,55.2,55.28,55.2,55.27,32758.0,47.9351,48.0046,47.9351,47.9959,32758.0
2019-07-19 14:05:00,55.27,55.28,55.11,55.11,53084.0,47.9959,48.0046,47.857,47.857,53084.0
2019-07-19 14:10:00,55.11,55.21,55.09,55.18,215725.0,47.857,47.9438,47.8396,47.9178,215725.0
2019-07-19 14:15:00,55.18,55.21,55.12,55.16,60759.0,47.9178,47.9438,47.8657,47.9004,60759.0
2019-07-19 14:20:00,55.15,55.19,55.11,55.13,33529.0,47.8917,47.9265,47.857,47.8744,33529.0
2019-07-19 14:25:00,55.12,55.15,55.1,55.12,39675.0,47.8657,47.8917,47.8483,47.8657,39675.0
2019-07-19 14:30:00,55.12,55.15,55.08,55.1,47683.0,47.8657,47.8917,47.8309,47.8483,47683.0
2019-07-19 14:35:00,55.11,55.11,55.05,55.06,51946.0,47.857,47.857,47.8049,47.8136,51946.0
2019-07-19 14:40:00,55.06,55.12,55.06,55.11,15003.0,47.8136,47.8657,47.8136,47.857,15003.0
2019-07-19 14:45:00,55.11,55.11,55.07,55.1,12107.0,47.857,47.857,47.8223,47.8483,12107.0
2019-07-19 14:50:00,55.1,55.1,55.06,55.06,25535.0,47.8483,47.8483,47.8136,47.8136,25535.0
2019-07-19 14:55:00,55.05,55.09,55.04,55.08,23221.0,47.8049,47.8396,47.7962,47.8309,23221.0
2019-07-19 15:00:00,55.09,55.09,55.01,55.01,37606.0,47.8396,47.8396,47.7701,47.7701,37606.0
2019-07-19 15:05:00,55.01,55.03,55.0,55.01,28699.0,47.7701,47.7875,47.7615,47.7701,28699.0
2019-07-19 15:10:00,55.0,55.03,54.99,55.02,60010.0,47.7615,47.7875,47.7528,47.7788,60010.0
2019-07-19 15:15:00,55.03,55.04,54.99,55.0,62667.0,47.7875,47.7962,47.7528,47.7615,62667.0
2019-07-19 15:20:00,54.99,55.02,54.91,55.01,86966.0,47.7528,47.7788,47.6833,47.7701,86966.0
2019-07-19 15:25:00,55.01,55.04,55.0,55.02,33735.0,47.7701,47.7962,47.7615,47.7788,33735.0
2019-07-19 15:30:00,55.02,55.03,54.98,55.0,93227.0,47.7788,47.7875,47.7441,47.7615,93227.0
2019-07-19 15:35:00,55.0,55.01,54.95,54.99,86372.0,47.7615,47.7701,47.718,47.7528,86372.0
2019-07-19 15:40:00,54.99,55.03,54.98,55.03,43058.0,47.7528,47.7875,47.7441,47.7875,43058.0
2019-07-19 15:45:00,55.03,55.09,54.96,54.97,107726.0,47.7875,47.8396,47.7267,47.7354,107726.0
2019-07-19 15:50:00,54.97,55.01,54.96,54.99,103935.0,47.7354,47.7701,47.7267,47.7528,103935.0
2019-07-19 15:55:00,54.99,55.0,54.86,54.89,409737.0,47.7528,47.7615,47.6399,47.6659,409737.0
2019-07-22 09:30:00,54.94,54.98,54.69,54.74,93101.0,47.7094,47.7441,47.4923,47.5357,93101.0
2019-07-22 09:35:00,54.75,54.76,54.6,54.71,32281.0,47.5444,47.5531,47.4141,47.5096,32281.0
2019-07-22 09:40:00,54.7,54.7,54.55,54.56,34794.0,47.5009,47.5009,47.3707,47.3794,34794.0
2019-07-22 09:45:00,54.55,54.65,54.53,54.61,30806.0,47.3707,47.4575,47.3533,47.4228,30806.0
2019-07-22 09:50:00,54.61,54.7,54.59,54.69,30875.0,47.4228,47.5009,47.4054,47.4923,30875.0
2019-07-22 09:55:00,54.69,54.8,54.67,54.79,29121.0,47.4923,47.5878,47.4749,47.5791,29121.0
2019-07-22 10:00:00,54.79,54.83,54.77,54.83,33760.0,47.5791,47.6138,47.5617,47.6138,33760.0
2019-07-22 10:05:00,54.83,54.84,54.74,54.76,69935.0,47.6138,47.6225,47.5357,47.5531,69935.0
2019-07-22 10:10:00,54.75,54.75,54.66,54.66,34768.0,47.5444,47.5444,47.4662,47.4662,34768.0
2019-07-22 10:15:00,54.66,54.71,54.64,54.65,24456.0,47.4662,47.5096,47.4488,47.4575,24456.0
2019-07-22 10:20:00,54.64,54.68,54.62,54.63,22782.0,47.4488,47.4836,47.4315,47.4402,22782.0
2019-07-22 10:25:00,54.62,54.67,54.61,54.66,28231.0,47.4315,47.4749,47.4228,47.4662,28231.0
2019-07-22 10:30:00,54.65,54.7,54.64,54.65,70757.0,47.4575,47.5009,47.4488,47.4575,70757.0
2019-07-22 10:35:00,54.65,54.72,54.65,54.72,19455.0,47.4575,47.5183,47.4575,47.5183,19455.0
2019-07-22 10:40:00,54.71,54.72,54.57,54.58,83657.0,47.5096,47.5183,47.3881,47.3967,83657.0
2019-07-22 10:45:00,54.58,54.65,54.55,54.65,55682.0,47.3967,47.4575,47.3707,47.4575,55682.0
2019-07-22 10:50:00,54.64,54.65,54.61,54.62,22289.0,47.4488,47.4575,47.4228,47.4315,22289.0
2019-07-22 10:55:00,54.62,54.65,54.62,54.64,14814.0,47.4315,47.4575,47.4315,47.4488,14814.0
2019-07-22 11:00:00,54.63,54.64,54.56,54.58,40520.0,47.4402,47.4488,47.3794,47.3967,40520.0
2019-07-22 11:05:00,54.59,54.61,54.57,54.57,30713.0,47.4054,47.4228,47.3881,47.3881,30713.0
2019-07-22 11:10:00,54.57,54.59,54.52,54.58,30191.0,47.3881,47.4054,47.3446,47.3967,30191.0
2019-07-22 11:15:00,54.58,54.58,54.51,54.52,34354.0,47.3967,47.3967,47.336,47.3446,34354.0
2019-07-22 11:20:00,54.53,54.53,54.44,54.48,61779.0,47.3533,47.3533,47.2752,47.3099,61779.0
2019-07-22 11:25:00,54.48,54.54,54.48,54.5,51228.0,47.3099,47.362,47.3099,47.3273,51228.0
2019-07-22 11:30:00,54.5,54.52,54.43,54.45,19800.0,47.3273,47.3446,47.2665,47.2839,19800.0
2019-07-22 11:35:00,54.45,54.51,54.44,54.48,35748.0,47.2839,47.336,47.2752,47.3099,35748.0
2019-07-22 11:40:00,54.48,54.49,54.45,54.46,21300.0,47.3099,47.3186,47.2839,47.2925,21300.0
2019-07-22 11:45:00,54.45,54.47,54.43,54.44,18559.0,47.2839,47.3012,47.2665,47.2752,18559.0
2019-07-22 11:50:00,54.44,54.45,54.38,54.4,62527.0,47.2752,47.2839,47.2231,47.2404,62527.0
2019-07-22 11:55:00,54.4,54.4,54.35,54.38,34580.0,47.2404,47.2404,47.197,47.2231,34580.0
2019-07-22 12:00:00,54.39,54.4,54.34,54.39,13540.0,47.2317,47.2404,47.1883,47.2317,13540.0
2019-07-22 12:05:00,54.38,54.41,54.37,54.37,20373.0,47.2231,47.2491,47.2144,47.2144,20373.0
2019-07-22 12:10:00,54.37,54.43,54.36,54.41,20916.0,47.2144,47.2665,47.2057,47.2491,20916.0
2019-07-22 12:15:00,54.41,54.45,54.4,54.45,19323.0,47.2491,47.2839,47.2404,47.2839,19323.0
2019-07-22 12:20:00,54.45,54.49,54.42,54.49,27456.0,47.2839,47.3186,47.2578,47.3186,27456.0
2019-07-22 12:25:00,54.48,54.5,54.47,54.49,12351.0,47.3099,47.3273,47.3012,47.3186,12351.0
2019-07-22 12:30:00,54.49,54.5,54.46,54.47,25211.0,47.3186,47.3273,47.2925,47.3012,25211.0
2019-07-22 12:35:00,54.47,54.55,54.47,54.54,23852.0,47.3012,47.3707,47.3012,47.362,23852.0
2019-07-22 12:40:00,54.53,54.57,54.51,54.57,18923.0,47.3533,47.3881,47.336,47.3881,18923.0
2019-07-22 12:45:00,54.56,54.57,54.54,54.54,17778.0,47.3794,47.3881,47.362,47.362,17778.0
2019-07-22 12:50:00,54.54,54.62,54.54,54.61,22916.0,47.362,47.4315,47.362,47.4228,22916.0
2019-07-22 12:55:00,54.62,54.64,54.6,54.63,36904.0,47.4315,47.4488,47.4141,47.4402,36904.0
2019-07-22 13:00:00,54.63,54.65,54.6,54.61,19579.0,47.4402,47.4575,47.4141,47.4228,19579.0
2019-07-22 13:05:00,54.61,54.62,54.58,54.6,38511.0,47.4228,47.4315,47.3967,47.4141,38511.0
2019-07-22 13:10:00,54.6,54.64,54.6,54.62,42419.0,47.4141,47.4488,47.4141,47.4315,42419.0
2019-07-22 13:15:00,54.62,54.64,54.6,54.62,23251.0,47.4315,47.4488,47.4141,47.4315,23251.0
2019-07-22 13:20:00,54.61,54.61,54.57,54.58,20806.0,47.4228,47.4228,47.3881,47.3967,20806.0
2019-07-22 13:25:00,54.59,54.61,54.56,54.57,229839.0,47.4054,47.4228,47.3794,47.3881,229839.0
2019-07-22 13:30:00,54.57,54.6,54.56,54.58,19688.0,47.3881,47.4141,47.3794,47.3967,19688.0
2019-07-22 13:35:00,54.58,54.62,54.57,54.61,34737.0,47.3967,47.4315,47.3881,47.4228,34737.0
2019-07-22 13:40:00,54.62,54.67,54.61,54.66,19646.0,47.4315,47.4749,47.4228,47.4662,19646.0
2019-07-22 13:45:00,54.67,54.68,54.65,54.68,19961.0,47.4749,47.4836,47.4575,47.4836,19961.0
2019-07-22 13:50:00,54.67,54.67,54.65,54.66,14187.0,47.4749,47.4749,47.4575,47.4662,14187.0
2019-07-22 13:55:00,54.66,54.67,54.65,54.66,18166.0,47.4662,47.4749,47.4575,47.4662,18166.0
2019-07-22 14:00:00,54.65,54.66,54.6,54.62,48005.0,47.4575,47.4662,47.4141,47.4315,48005.0
2019-07-22 14:05:00,54.62,54.62,54.57,54.58,64153.0,47.4315,47.4315,47.3881,47.3967,64153.0
2019-07-22 14:10:00,54.57,54.62,54.56,54.61,30682.0,47.3881,47.4315,47.3794,47.4228,30682.0
2019-07-22 14:15:00,54.61,54.62,54.58,54.59,13997.0,47.4228,47.4315,47.3967,47.4054,13997.0
2019-07-22 14:20:00,54.58,54.61,54.58,54.6,24992.0,47.3967,47.4228,47.3967,47.4141,24992.0
2019-07-22 14:25:00,54.6,54.6,54.55,54.55,19532.0,47.4141,47.4141,47.3707,47.3707,19532.0
2019-07-22 14:30:00,54.56,54.62,54.55,54.61,28974.0,47.3794,47.4315,47.3707,47.4228,28974.0
2019-07-22 14:35:00,54.61,54.65,54.6,54.6,43679.0,47.4228,47.4575,47.4141,47.4141,43679.0
2019-07-22 14:40:00,54.6,54.61,54.56,54.6,31311.0,47.4141,47.4228,47.3794,47.4141,31311.0
2019-07-22 14:45:00,54.61,54.62,54.58,54.6,16411.0,47.4228,47.4315,47.3967,47.4141,16411.0
2019-07-22 14:50:00,54.61,54.65,54.6,54.64,17864.0,47.4228,47.4575,47.4141,47.4488,17864.0
2019-07-22 14:55:00,54.64,54.68,54.63,54.68,19448.0,47.4488,47.4836,47.4402,47.4836,19448.0
2019-07-22 15:00:00,54.68,54.77,54.67,54.71,46290.0,47.4836,47.5617,47.4749,47.5096,46290.0
2019-07-22 15:05:00,54.72,54.74,54.7,54.71,38131.0,47.5183,47.5357,47.5009,47.5096,38131.0
2019-07-22 15:10:00,54.72,54.74,54.69,54.7,29023.0,47.5183,47.5357,47.4923,47.5009,29023.0
2019-07-22 15:15:00,54.7,54.71,54.68,54.69,81588.0,47.5009,47.5096,47.4836,47.4923,81588.0
2019-07-22 15:20:00,54.69,54.72,54.64,54.65,34063.0,47.4923,47.5183,47.4488,47.4575,34063.0
2019-07-22 15:25:00,54.66,54.66,54.6,54.63,29701.0,47.4662,47.4662,47.4141,47.4402,29701.0
2019-07-22 15:30:00,54.63,54.63,54.56,54.58,49659.0,47.4402,47.4402,47.3794,47.3967,49659.0
2019-07-22 15:35:00,54.58,54.59,54.53,54.56,66252.0,47.3967,47.4054,47.3533,47.3794,66252.0
2019-07-22 15:40:00,54.56,54.59,54.56,54.58,34956.0,47.3794,47.4054,47.3794,47.3967,34956.0
2019-07-22 15:45:00,54.58,54.61,54.57,54.61,62401.0,47.3967,47.4228,47.3881,47.4228,62401.0
2019-07-22 15:50:00,54.61,54.66,54.59,54.65,86894.0,47.4228,47.4662,47.4054,47.4575,86894.0
2019-07-22 15:55:00,54.65,54.65,54.58,54.63,278155.0,47.4575,47.4575,47.3967,47.4402,278155.0
2019-07-23 09:30:00,54.99,55.14,54.91,54.98,89726.0,47.7528,47.883,47.6833,47.7441,89726.0
2019-07-23 09:35:00,54.99,55.01,54.89,54.97,53149.0,47.7528,47.7701,47.6659,47.7354,53149.0
2019-07-23 09:40:00,54.96,55.01,54.79,54.8,39490.0,47.7267,47.7701,47.5791,47.5878,39490.0
2019-07-23 09:45:00,54.8,54.81,54.62,54.63,48007.0,47.5878,47.5965,47.4315,47.4402,48007.0
2019-07-23 09:50:00,54.62,54.63,54.46,54.47,97218.0,47.4315,47.4402,47.2925,47.3012,97218.0
2019-07-23 09:55:00,54.47,54.5,54.4,54.48,65064.0,47.3012,47.3273,47.2404,47.3099,65064.0
2019-07-23 10:00:00,54.48,54.58,54.46,54.54,75820.0,47.3099,47.3967,47.2925,47.362,75820.0
2019-07-23 10:05:00,54.54,54.65,54.53,54.55,69386.0,47.362,47.4575,47.3533,47.3707,69386.0
2019-07-23 10:10:00,54.54,54.57,54.52,54.55,41925.0,47.362,47.3881,47.3446,47.3707,41925.0
2019-07-23 10:15:00,54.56,54.63,54.53,54.58,35906.0,47.3794,47.4402,47.3533,47.3967,35906.0
2019-07-23 10:20:00,54.58,54.67,54.51,54.66,42482.0,47.3967,47.4749,47.336,47.4662,42482.0
2019-07-23 10:25:00,54.66,54.73,54.65,54.67,32591.0,47.4662,47.527,47.4575,47.4749,32591.0
2019-07-23 10:30:00,54.67,54.79,54.67,54.79,38768.0,47.4749,47.5791,47.4749,47.5791,38768.0
2019-07-23 10:35:00,54.79,54.81,54.73,54.78,52782.0,47.5791,47.5965,47.527,47.5704,52782.0
2019-07-23 10:40:00,54.79,54.86,54.78,54.86,34318.0,47.5791,47.6399,47.5704,47.6399,34318.0
2019-07-23 10:45:00,54.86,54.91,54.82,54.91,47387.0,47.6399,47.6833,47.6052,47.6833,47387.0
2019-07-23 10:50:00,54.91,54.93,54.88,54.9,32212.0,47.6833,47.7007,47.6573,47.6746,32212.0
2019-07-23 10:55:00,54.9,54.91,54.83,54.84,38757.0,47.6746,47.6833,47.6138,47.6225,38757.0
2019-07-23 11:00:00,54.84,54.89,54.82,54.87,60372.0,47.6225,47.6659,47.6052,47.6486,60372.0
2019-07-23 11:05:00,54.86,54.9,54.85,54.9,47822.0,47.6399,47.6746,47.6312,47.6746,47822.0
2019-07-23 11:10:00,54.9,54.94,54.87,54.88,54103.0,47.6746,47.7094,47.6486,47.6573,54103.0
2019-07-23 11:15:00,54.88,54.89,54.85,54.88,17458.0,47.6573,47.6659,47.6312,47.6573,17458.0
2019-07-23 11:20:00,54.87,54.88,54.81,54.83,36200.0,47.6486,47.6573,47.5965,47.6138,36200.0
2019-07-23 11:25:00,54.82,54.83,54.77,54.79,23113.0,47.6052,47.6138,47.5617,47.5791,23113.0
2019-07-23 11:30:00,54.79,54.8,54.7,54.7,26181.0,47.5791,47.5878,47.5009,47.5009,26181.0
2019-07-23 11:35:00,54.71,54.72,54.61,54.66,148774.0,47.5096,47.5183,47.4228,47.4662,148774.0
2019-07-23 11:40:00,54.66,54.68,54.6,54.66,29284.0,47.4662,47.4836,47.4141,47.4662,29284.0
2019-07-23 11:45:00,54.66,54.75,54.65,54.75,34982.0,47.4662,47.5444,47.4575,47.5444,34982.0
2019-07-23 11:50:00,54.75,54.77,54.72,54.77,56414.0,47.5444,47.5617,47.5183,47.5617,56414.0
2019-07-23 11:55:00,54.77,54.78,54.72,54.75,30730.0,47.5617,47.5704,47.5183,47.5444,30730.0
2019-07-23 12:00:00,54.75,54.78,54.7,54.72,32413.0,47.5444,47.5704,47.5009,47.5183,32413.0
2019-07-23 12:05:00,54.71,54.74,54.7,54.73,27107.0,47.5096,47.5357,47.5009,47.527,27107.0
2019-07-23 12:10:00,54.72,54.76,54.72,54.76,32156.0,47.5183,47.5531,47.5183,47.5531,32156.0
2019-07-23 12:15:00,54.76,54.82,54.75,54.8,46977.0,47.5531,47.6052,47.5444,47.5878,46977.0
2019-07-23 12:20:00,54.8,54.84,54.79,54.8,23807.0,47.5878,47.6225,47.5791,47.5878,23807.0
2019-07-23 12:25:00,54.8,54.83,54.79,54.79,21337.0,47.5878,47.6138,47.5791,47.5791,21337.0
2019-07-23 12:30:00,54.79,54.79,54.74,54.75,28126.0,47.5791,47.5791,47.5357,47.5444,28126.0
2019-07-23 12:35:00,54.74,54.76,54.72,54.74,23526.0,47.5357,47.5531,47.5183,47.5357,23526.0
2019-07-23 12:40:00,54.74,54.75,54.7,54.73,37793.0,47.5357,47.5444,47.5009,47.527,37793.0
2019-07-23 12:45:00,54.73,54.81,54.73,54.8,22022.0,47.527,47.5965,47.527,47.5878,22022.0
2019-07-23 12:50:00,54.79,54.82,54.76,54.77,18040.0,47.5791,47.6052,47.5531,47.5617,18040.0
2019-07-23 12:55:00,54.77,54.8,54.75,54.79,28549.0,47.5617,47.5878,47.5444,47.5791,28549.0
2019-07-23 13:00:00,54.78,54.81,54.77,54.8,68024.0,47.5704,47.5965,47.5617,47.5878,68024.0
2019-07-23 13:05:00,54.8,54.86,54.8,54.82,72059.0,47.5878,47.6399,47.5878,47.6052,72059.0
2019-07-23 13:10:00,54.81,54.88,54.79,54.85,54972.0,47.5965,47.6573,47.5791,47.6312,54972.0
2019-07-23 13:15:00,54.84,54.92,54.83,54.91,33716.0,47.6225,47.692,47.6138,47.6833,33716.0
2019-07-23 13:20:00,54.91,54.91,54.86,54.89,41843.0,47.6833,47.6833,47.6399,47.6659,41843.0
2019-07-23 13:25:00,54.89,54.89,54.85,54.86,25101.0,47.6659,47.6659,47.6312,47.6399,25101.0
2019-07-23 13:30:00,54.86,54.86,54.8,54.84,107364.0,47.6399,47.6399,47.5878,47.6225,107364.0
2019-07-23 13:35:00,54.83,54.89,54.83,54.89,36920.0,47.6138,47.6659,47.6138,47.6659,36920.0
2019-07-23 13:40:00,54.89,55.0,54.87,54.96,81776.0,47.6659,47.7615,47.6486,47.7267,81776.0
2019-07-23 13:45:00,54.96,54.97,54.89,54.95,40672.0,47.7267,47.7354,47.6659,47.718,40672.0
2019-07-23 13:50:00,54.95,54.98,54.92,54.97,30687.0,47.718,47.7441,47.692,47.7354,30687.0
2019-07-23 13:55:00,54.96,55.03,54.95,55.01,53890.0,47.7267,47.7875,47.718,47.7701,53890.0
2019-07-23 14:00:00,55.01,55.01,54.88,54.9,58630.0,47.7701,47.7701,47.6573,47.6746,58630.0
2019-07-23 14:05:00,54.9,54.94,54.86,54.88,47459.0,47.6746,47.7094,47.6399,47.6573,47459.0
2019-07-23 14:10:00,54.88,54.93,54.87,54.91,24018.0,47.6573,47.7007,47.6486,47.6833,24018.0
2019-07-23 14:15:00,54.92,54.94,54.91,54.92,25929.0,47.692,47.7094,47.6833,47.692,25929.0
2019-07-23 14:20:00,54.91,54.92,54.88,54.88,39366.0,47.6833,47.692,47.6573,47.6573,39366.0
2019-07-23 14:25:00,54.89,54.91,54.87,54.89,34708.0,47.6659,47.6833,47.6486,47.6659,34708.0
2019-07-23 14:30:00,54.9,54.91,54.86,54.87,35276.0,47.6746,47.6833,47.6399,47.6486,35276.0
2019-07-23 14:35:00,54.87,54.87,54.85,54.86,26239.0,47.6486,47.6486,47.6312,47.6399,26239.0
2019-07-23 14:40:00,54.87,54.9,54.86,54.89,42120.0,47.6486,47.6746,47.6399,47.6659,42120.0
2019-07-23 14:45:00,54.89,54.95,54.88,54.94,26078.0,47.6659,47.718,47.6573,47.7094,26078.0
2019-07-23 14:50:00,54.95,54.98,54.94,54.96,24538.0,47.718,47.7441,47.7094,47.7267,24538.0
2019-07-23 14:55:00,54.96,54.97,54.96,54.97,17807.0,47.7267,47.7354,47.7267,47.7354,17807.0
2019-07-23 15:00:00,54.97,54.97,54.88,54.88,44285.0,47.7354,47.7354,47.6573,47.6573,44285.0
2019-07-23 15:05:00,54.89,54.91,54.87,54.88,71076.0,47.6659,47.6833,47.6486,47.6573,71076.0
2019-07-23 15:10:00,54.89,54.89,54.85,54.88,28700.0,47.6659,47.6659,47.6312,47.6573,28700.0
2019-07-23 15:15:00,54.89,54.89,54.84,54.85,48954.0,47.6659,47.6659,47.6225,47.6312,48954.0
2019-07-23 15:20:00,54.84,54.89,54.84,54.87,30415.0,47.6225,47.6659,47.6225,47.6486,30415.0
2019-07-23 15:25:00,54.87,54.88,54.82,54.85,49728.0,47.6486,47.6573,47.6052,47.6312,49728.0
2019-07-23 15:30:00,54.85,54.87,54.83,54.87,36111.0,47.6312,47.6486,47.6138,47.6486,36111.0
2019-07-23 15:35:00,54.87,54.87,54.82,54.83,63834.0,47.6486,47.6486,47.6052,47.6138,63834.0
2019-07-23 15:40:00,54.82,54.83,54.79,54.8,89322.0,47.6052,47.6138,47.5791,47.5878,89322.0
2019-07-23 15:45:00,54.8,54.84,54.79,54.8,79623.0,47.5878,47.6225,47.5791,47.5878,79623.0
2019-07-23 15:50:00,54.79,54.88,54.79,54.87,120907.0,47.5791,47.6573,47.5791,47.6486,120907.0
2019-07-23 15:55:00,54.85,54.87,54.79,54.79,251802.0,47.6312,47.6486,47.5791,47.5791,251802.0
2019-07-24 09:30:00,54.67,54.89,54.51,54.7,108844.0,47.4749,47.6659,47.336,47.5009,108844.0
2019-07-24 09:35:00,54.71,54.73,54.49,54.55,58161.0,47.5096,47.527,47.3186,47.3707,58161.0
2019-07-24 09:40:00,54.55,54.59,54.49,54.59,25837.0,47.3707,47.4054,47.3186,47.4054,25837.0
2019-07-24 09:45:00,54.59,54.62,54.52,54.56,51399.0,47.4054,47.4315,47.3446,47.3794,51399.0
2019-07-24 09:50:00,54.57,54.63,54.55,54.57,35708.0,47.3881,47.4402,47.3707,47.3881,35708.0
2019-07-24 09:55:00,54.56,54.61,54.55,54.57,40622.0,47.3794,47.4228,47.3707,47.3881,40622.0
2019-07-24 10:00:00,54.58,54.65,54.56,54.58,25349.0,47.3967,47.4575,47.3794,47.3967,25349.0
2019-07-24 10:05:00,54.58,54.62,54.54,54.56,46816.0,47.3967,47.4315,47.362,47.3794,46816.0
2019-07-24 10:10:00,54.56,54.59,54.53,54.59,22040.0,47.3794,47.4054,47.3533,47.4054,22040.0
2019-07-24 10:15:00,54.59,54.59,54.48,54.52,46536.0,47.4054,47.4054,47.3099,47.3446,46536.0
2019-07-24 10:20:00,54.52,54.54,54.48,54.53,29991.0,47.3446,47.362,47.3099,47.3533,29991.0
2019-07-24 10:25:00,54.52,54.54,54.49,54.5,20713.0,47.3446,47.362,47.3186,47.3273,20713.0
2019-07-24 10:30:00,54.5,54.53,54.49,54.51,33004.0,47.3273,47.3533,47.3186,47.336,33004.0
2019-07-24 10:35:00,54.51,54.55,54.5,54.55,37996.0,47.336,47.3707,47.3273,47.3707,37996.0
2019-07-24 10:40:00,54.55,54.56,54.45,54.47,90690.0,47.3707,47.3794,47.2839,47.3012,90690.0
2019-07-24 10:45:00,54.47,54.53,54.44,54.51,34744.0,47.3012,47.3533,47.2752,47.336,34744.0
2019-07-24 10:50:00,54.51,54.51,54.45,54.46,23086.0,47.336,47.336,47.2839,47.2925,23086.0
2019-07-24 10:55:00,54.45,54.46,54.34,54.41,117623.0,47.2839,47.2925,47.1883,47.2491,117623.0
2019-07-24 11:00:00,54.41,54.42,54.34,54.38,41809.0,47.2491,47.2578,47.1883,47.2231,41809.0
2019-07-24 11:05:00,54.38,54.4,54.34,54.34,76255.0,47.2231,47.2404,47.1883,47.1883,76255.0
2019-07-24 11:10:00,54.34,54.38,54.32,54.32,31388.0,47.1883,47.2231,47.171,47.171,31388.0
2019-07-24 11:15:00,54.32,54.36,54.32,54.36,24606.0,47.171,47.2057,47.171,47.2057,24606.0
2019-07-24 11:20:00,54.37,54.37,54.28,54.36,39356.0,47.2144,47.2144,47.1362,47.2057,39356.0
2019-07-24 11:25:00,54.35,54.4,54.35,54.36,18027.0,47.197,47.2404,47.197,47.2057,18027.0
2019-07-24 11:30:00,54.37,54.4,54.35,54.38,48126.0,47.2144,47.2404,47.197,47.2231,48126.0
2019-07-24 11:35:00,54.38,54.39,54.33,54.35,52585.0,47.2231,47.2317,47.1796,47.197,52585.0
2019-07-24 11:40:00,54.36,54.38,54.34,54.37,23805.0,47.2057,47.2231,47.1883,47.2144,23805.0
2019-07-24 11:45:00,54.36,54.4,54.35,54.38,37716.0,47.2057,47.2404,47.197,47.2231,37716.0
2019-07-24 11:50:00,54.38,54.38,54.27,54.28,157799.0,47.2231,47.2231,47.1275,47.1362,157799.0
2019-07-24 11:55:00,54.29,54.31,54.24,54.28,35955.0,47.1449,47.1623,47.1015,47.1362,35955.0
2019-07-24 12:00:00,54.27,54.32,54.27,54.3,29102.0,47.1275,47.171,47.1275,47.1536,29102.0
2019-07-24 12:05:00,54.3,54.32,54.27,54.32,35869.0,47.1536,47.171,47.1275,47.171,35869.0
2019-07-24 12:10:00,54.32,54.37,54.3,54.3,31440.0,47.171,47.2144,47.1536,47.1536,31440.0
2019-07-24 12:15:00,54.3,54.31,54.24,54.24,40772.0,47.1536,47.1623,47.1015,47.1015,40772.0
2019-07-24 12:20:00,54.25,54.25,54.22,54.25,29814.0,47.1102,47.1102,47.0841,47.1102,29814.0
2019-07-24 12:25:00,54.24,54.26,54.19,54.23,177250.0,47.1015,47.1189,47.0581,47.0928,177250.0
2019-07-24 12:30:00,54.22,54.22,54.16,54.18,72929.0,47.0841,47.0841,47.032,47.0494,72929.0
2019-07-24 12:35:00,54.18,54.22,54.17,54.2,48950.0,47.0494,47.0841,47.0407,47.0668,48950.0
2019-07-24 12:40:00,54.2,54.21,54.15,54.16,49946.0,47.0668,47.0754,47.0233,47.032,49946.0
2019-07-24 12:45:00,54.16,54.17,54.14,54.16,64117.0,47.032,47.0407,47.0146,47.032,64117.0
2019-07-24 12:50:00,54.15,54.15,54.04,54.08,90203.0,47.0233,47.0233,46.9278,46.9625,90203.0
2019-07-24 12:55:00,54.08,54.1,54.03,54.05,110955.0,46.9625,46.9799,46.9191,46.9365,110955.0
2019-07-24 13:00:00,54.05,54.06,53.99,54.04,102715.0,46.9365,46.9452,46.8844,46.9278,102715.0
2019-07-24 13:05:00,54.04,54.05,53.99,54.01,52397.0,46.9278,46.9365,46.8844,46.9018,52397.0
2019-07-24 13:10:00,54.02,54.08,53.99,54.04,77721.0,46.9104,46.9625,46.8844,46.9278,77721.0
2019-07-24 13:15:00,54.04,54.05,54.02,54.03,29269.0,46.9278,46.9365,46.9104,46.9191,29269.0
2019-07-24 13:20:00,54.04,54.05,54.01,54.05,35012.0,46.9278,46.9365,46.9018,46.9365,35012.0
2019-07-24 13:25:00,54.04,54.09,54.04,54.08,51771.0,46.9278,46.9712,46.9278,46.9625,51771.0
2019-07-24 13:30:00,54.07,54.09,54.07,54.09,80194.0,46.9539,46.9712,46.9539,46.9712,80194.0
2019-07-24 13:35:00,54.1,54.14,54.09,54.13,25010.0,46.9799,47.0146,46.9712,47.006,25010.0
2019-07-24 13:40:00,54.13,54.15,54.12,54.14,16128.0,47.006,47.0233,46.9973,47.0146,16128.0
2019-07-24 13:45:00,54.14,54.2,54.11,54.2,24254.0,47.0146,47.0668,46.9886,47.0668,24254.0
2019-07-24 13:50:00,54.2,54.2,54.16,54.17,22607.0,47.0668,47.0668,47.032,47.0407,22607.0
2019-07-24 13:55:00,54.17,54.19,54.16,54.17,24627.0,47.0407,47.0581,47.032,47.0407,24627.0
2019-07-24 14:00:00,54.18,54.25,54.17,54.25,27523.0,47.0494,47.1102,47.0407,47.1102,27523.0
2019-07-24 14:05:00,54.25,54.26,54.22,54.24,74290.0,47.1102,47.1189,47.0841,47.1015,74290.0
2019-07-24 14:10:00,54.24,54.3,54.23,54.28,33216.0,47.1015,47.1536,47.0928,47.1362,33216.0
2019-07-24 14:15:00,54.28,54.33,54.27,54.32,19006.0,47.1362,47.1796,47.1275,47.171,19006.0
2019-07-24 14:20:00,54.33,54.33,54.28,54.29,25371.0,47.1796,47.1796,47.1362,47.1449,25371.0
2019-07-24 14:25:00,54.29,54.29,54.26,54.28,40572.0,47.1449,47.1449,47.1189,47.1362,40572.0
2019-07-24 14:30:00,54.28,54.3,54.24,54.29,37290.0,47.1362,47.1536,47.1015,47.1449,37290.0
2019-07-24 14:35:00,54.29,54.3,54.26,54.27,18118.0,47.1449,47.1536,47.1189,47.1275,18118.0
2019-07-24 14:40:00,54.27,54.27,54.25,54.25,12015.0,47.1275,47.1275,47.1102,47.1102,12015.0
2019-07-24 14:45:00,54.25,54.27,54.24,54.27,38159.0,47.1102,47.1275,47.1015,47.1275,38159.0
2019-07-24 14:50:00,54.27,54.29,54.25,54.27,30330.0,47.1275,47.1449,47.1102,47.1275,30330.0
2019-07-24 14:55:00,54.28,54.31,54.27,54.29,41903.0,47.1362,47.1623,47.1275,47.1449,41903.0
2019-07-24 15:00:00,54.29,54.33,54.28,54.3,48802.0,47.1449,47.1796,47.1362,47.1536,48802.0
2019-07-24 15:05:00,54.3,54.31,54.29,54.3,33392.0,47.1536,47.1623,47.1449,47.1536,33392.0
2019-07-24 15:10:00,54.3,54.34,54.29,54.32,64243.0,47.1536,47.1883,47.1449,47.171,64243.0
2019-07-24 15:15:00,54.32,54.34,54.31,54.34,29365.0,47.171,47.1883,47.1623,47.1883,29365.0
2019-07-24 15:20:00,54.34,54.37,54.33,54.35,30993.0,47.1883,47.2144,47.1796,47.197,30993.0
2019-07-24 15:25:00,54.35,54.36,54.33,54.34,38891.0,47.197,47.2057,47.1796,47.1883,38891.0
2019-07-24 15:30:00,54.34,54.35,54.29,54.3,65114.0,47.1883,47.197,47.1449,47.1536,65114.0
2019-07-24 15:35:00,54.3,54.33,54.27,54.33,49898.0,47.1536,47.1796,47.1275,47.1796,49898.0
2019-07-24 15:40:00,54.33,54.37,54.3,54.35,111953.0,47.1796,47.2144,47.1536,47.197,111953.0
2019-07-24 15:45:00,54.35,54.38,54.32,54.38,67802.0,47.197,47.2231,47.171,47.2231,67802.0
2019-07-24 15:50:00,54.38,54.43,54.36,54.41,114710.0,47.2231,47.2665,47.2057,47.2491,114710.0
2019-07-24 15:55:00,54.42,54.45,54.37,54.42,208242.0,47.2578,47.2839,47.2144,47.2578,208242.0
2019-07-25 09:30:00,54.0,54.24,53.95,54.12,133180.0,46.8931,47.1015,46.8497,46.9973,133180.0
2019-07-25 09:35:00,54.13,54.32,54.13,54.21,38971.0,47.006,47.171,47.006,47.0754,38971.0
2019-07-25 09:40:00,54.23,54.37,54.2,54.36,40502.0,47.0928,47.2144,47.0668,47.2057,40502.0
2019-07-25 09:45:00,54.35,54.36,54.2,54.24,67593.0,47.197,47.2057,47.0668,47.1015,67593.0
2019-07-25 09:50:00,54.24,54.3,54.2,54.2,38589.0,47.1015,47.1536,47.0668,47.0668,38589.0
2019-07-25 09:55:00,54.2,54.34,54.19,54.28,35803.0,47.0668,47.1883,47.0581,47.1362,35803.0
2019-07-25 10:00:00,54.28,54.34,54.22,54.33,40971.0,47.1362,47.1883,47.0841,47.1796,40971.0
2019-07-25 10:05:00,54.33,54.41,54.3,54.34,21913.0,47.1796,47.2491,47.1536,47.1883,21913.0
2019-07-25 10:10:00,54.34,54.48,54.32,54.47,27898.0,47.1883,47.3099,47.171,47.3012,27898.0
2019-07-25 10:15:00,54.47,54.53,54.46,54.5,22100.0,47.3012,47.3533,47.2925,47.3273,22100.0
2019-07-25 10:20:00,54.5,54.51,54.42,54.46,35374.0,47.3273,47.336,47.2578,47.2925,35374.0
2019-07-25 10:25:00,54.44,54.5,54.42,54.49,21939.0,47.2752,47.3273,47.2578,47.3186,21939.0
2019-07-25 10:30:00,54.48,54.49,54.43,54.44,23915.0,47.3099,47.3186,47.2665,47.2752,23915.0
2019-07-25 10:35:00,54.44,54.53,54.43,54.51,39646.0,47.2752,47.3533,47.2665,47.336,39646.0
2019-07-25 10:40:00,54.52,54.52,54.44,54.46,38220.0,47.3446,47.3446,47.2752,47.2925,38220.0
2019-07-25 10:45:00,54.46,54.54,54.45,54.5,45867.0,47.2925,47.362,47.2839,47.3273,45867.0
2019-07-25 10:50:00,54.5,54.53,54.48,54.5,30618.0,47.3273,47.3533,47.3099,47.3273,30618.0
2019-07-25 10:55:00,54.5,54.53,54.48,54.49,16980.0,47.3273,47.3533,47.3099,47.3186,16980.0
2019-07-25 11:00:00,54.49,54.6,54.48,54.6,25206.0,47.3186,47.4141,47.3099,47.4141,25206.0
2019-07-25 11:05:00,54.59,54.64,54.58,54.58,31313.0,47.4054,47.4488,47.3967,47.3967,31313.0
2019-07-25 11:10:00,54.58,54.64,54.56,54.63,37344.0,47.3967,47.4488,47.3794,47.4402,37344.0
2019-07-25 11:15:00,54.62,54.63,54.56,54.56,24848.0,47.4315,47.4402,47.3794,47.3794,24848.0
2019-07-25 11:20:00,54.56,54.59,54.52,54.57,20416.0,47.3794,47.4054,47.3446,47.3881,20416.0
2019-07-25 11:25:00,54.56,54.64,54.55,54.63,12008.0,47.3794,47.4488,47.3707,47.4402,12008.0
2019-07-25 11:30:00,54.63,54.63,54.58,54.6,17201.0,47.4402,47.4402,47.3967,47.4141,17201.0
2019-07-25 11:35:00,54.59,54.6,54.57,54.58,16486.0,47.4054,47.4141,47.3881,47.3967,16486.0
2019-07-25 11:40:00,54.58,54.59,54.56,54.58,13015.0,47.3967,47.4054,47.3794,47.3967,13015.0
2019-07-25 11:45:00,54.58,54.58,54.5,54.5,14967.0,47.3967,47.3967,47.3273,47.3273,14967.0
2019-07-25 11:50:00,54.5,54.5,54.41,54.41,17793.0,47.3273,47.3273,47.2491,47.2491,17793.0
2019-07-25 11:55:00,54.41,54.44,54.41,54.42,12032.0,47.2491,47.2752,47.2491,47.2578,12032.0
2019-07-25 12:00:00,54.42,54.42,54.37,54.37,15176.0,47.2578,47.2578,47.2144,47.2144,15176.0
2019-07-25 12:05:00,54.38,54.41,54.36,54.37,18775.0,47.2231,47.2491,47.2057,47.2144,18775.0
2019-07-25 12:10:00,54.37,54.38,54.35,54.36,12482.0,47.2144,47.2231,47.197,47.2057,12482.0
2019-07-25 12:15:00,54.36,54.4,54.35,54.39,23921.0,47.2057,47.2404,47.197,47.2317,23921.0
2019-07-25 12:20:00,54.39,54.43,54.38,54.39,10396.0,47.2317,47.2665,47.2231,47.2317,10396.0
2019-07-25 12:25:00,54.38,54.39,54.35,54.35,10400.0,47.2231,47.2317,47.197,47.197,10400.0
2019-07-25 12:30:00,54.35,54.37,54.33,54.35,14019.0,47.197,47.2144,47.1796,47.197,14019.0
2019-07-25 12:35:00,54.34,54.35,54.26,54.26,106086.0,47.1883,47.197,47.1189,47.1189,106086.0
2019-07-25 12:40:00,54.26,54.26,54.18,54.23,33667.0,47.1189,47.1189,47.0494,47.0928,33667.0
2019-07-25 12:45:00,54.23,54.3,54.23,54.28,28936.0,47.0928,47.1536,47.0928,47.1362,28936.0
2019-07-25 12:50:00,54.28,54.3,54.24,54.25,12174.0,47.1362,47.1536,47.1015,47.1102,12174.0
2019-07-25 12:55:00,54.25,54.33,54.24,54.33,15992.0,47.1102,47.1796,47.1015,47.1796,15992.0
2019-07-25 13:00:00,54.32,54.33,54.25,54.25,13272.0,47.171,47.1796,47.1102,47.1102,13272.0
2019-07-25 13:05:00,54.25,54.3,54.24,54.28,16585.0,47.1102,47.1536,47.1015,47.1362,16585.0
2019-07-25 13:10:00,54.27,54.3,54.27,54.28,11945.0,47.1275,47.1536,47.1275,47.1362,11945.0
2019-07-25 13:15:00,54.28,54.33,54.28,54.33,16526.0,47.1362,47.1796,47.1362,47.1796,16526.0
2019-07-25 13:20:00,54.33,54.33,54.28,54.29,17305.0,47.1796,47.1796,47.1362,47.1449,17305.0
2019-07-25 13:25:00,54.28,54.32,54.28,54.32,26720.0,47.1362,47.171,47.1362,47.171,26720.0
2019-07-25 13:30:00,54.32,54.33,54.28,54.29,26027.0,47.171,47.1796,47.1362,47.1449,26027.0
2019-07-25 13:35:00,54.3,54.31,54.28,54.29,18898.0,47.1536,47.1623,47.1362,47.1449,18898.0
2019-07-25 13:40:00,54.29,54.36,54.28,54.35,27871.0,47.1449,47.2057,47.1362,47.197,27871.0
2019-07-25 13:45:00,54.35,54.36,54.33,54.34,13272.0,47.197,47.2057,47.1796,47.1883,13272.0
2019-07-25 13:50:00,54.35,54.35,54.31,54.31,14767.0,47.197,47.197,47.1623,47.1623,14767.0
2019-07-25 13:55:00,54.31,54.31,54.25,54.25,26782.0,47.1623,47.1623,47.1102,47.1102,26782.0
2019-07-25 14:00:00,54.25,54.31,54.24,54.29,14227.0,47.1102,47.1623,47.1015,47.1449,14227.0
2019-07-25 14:05:00,54.29,54.29,54.24,54.25,39339.0,47.1449,47.1449,47.1015,47.1102,39339.0
2019-07-25 14:10:00,54.24,54.33,54.24,54.32,40359.0,47.1015,47.1796,47.1015,47.171,40359.0
2019-07-25 14:15:00,54.33,54.36,54.32,54.33,19269.0,47.1796,47.2057,47.171,47.1796,19269.0
2019-07-25 14:20:00,54.33,54.34,54.3,54.31,38579.0,47.1796,47.1883,47.1536,47.1623,38579.0
2019-07-25 14:25:00,54.32,54.33,54.3,54.31,25409.0,47.171,47.1796,47.1536,47.1623,25409.0
2019-07-25 14:30:00,54.3,54.34,54.3,54.33,20441.0,47.1536,47.1883,47.1536,47.1796,20441.0
2019-07-25 14:35:00,54.33,54.33,54.3,54.31,16591.0,47.1796,47.1796,47.1536,47.1623,16591.0
2019-07-25 14:40:00,54.31,54.31,54.28,54.31,18579.0,47.1623,47.1623,47.1362,47.1623,18579.0
2019-07-25 14:45:00,54.31,54.32,54.24,54.26,19894.0,47.1623,47.171,47.1015,47.1189,19894.0
2019-07-25 14:50:00,54.26,54.26,54.2,54.22,19645.0,47.1189,47.1189,47.0668,47.0841,19645.0
2019-07-25 14:55:00,54.21,54.24,54.2,54.23,20370.0,47.0754,47.1015,47.0668,47.0928,20370.0
2019-07-25 15:00:00,54.22,54.26,54.2,54.23,58236.0,47.0841,47.1189,47.0668,47.0928,58236.0
2019-07-25 15:05:00,54.23,54.23,54.18,54.2,39353.0,47.0928,47.0928,47.0494,47.0668,39353.0
2019-07-25 15:10:00,54.19,54.25,54.18,54.25,51109.0,47.0581,47.1102,47.0494,47.1102,51109.0
2019-07-25 15:15:00,54.25,54.31,54.23,54.3,109114.0,47.1102,47.1623,47.0928,47.1536,109114.0
2019-07-25 15:20:00,54.3,54.34,54.28,54.32,53136.0,47.1536,47.1883,47.1362,47.171,53136.0
2019-07-25 15:25:00,54.33,54.36,54.32,54.36,28493.0,47.1796,47.2057,47.171,47.2057,28493.0
2019-07-25 15:30:00,54.36,54.4,54.34,54.37,43381.0,47.2057,47.2404,47.1883,47.2144,43381.0
2019-07-25 15:35:00,54.37,54.37,54.31,54.31,44156.0,47.2144,47.2144,47.1623,47.1623,44156.0
2019-07-25 15:40:00,54.32,54.37,54.3,54.35,61115.0,47.171,47.2144,47.1536,47.197,61115.0
2019-07-25 15:45:00,54.35,54.36,54.3,54.35,64095.0,47.197,47.2057,47.1536,47.197,64095.0
2019-07-25 15:50:00,54.35,54.45,54.33,54.41,69300.0,47.197,47.2839,47.1796,47.2491,69300.0
2019-07-25 15:55:00,54.41,54.42,54.32,54.42,234175.0,47.2491,47.2578,47.171,47.2578,234175.0
2019-07-26 09:30:00,54.46,54.51,54.31,54.43,92126.0,47.2925,47.336,47.1623,47.2665,92126.0
2019-07-26 09:35:00,54.42,54.55,54.42,54.51,40519.0,47.2578,47.3707,47.2578,47.336,40519.0
2019-07-26 09:40:00,54.5,54.52,54.43,54.52,30413.0,47.3273,47.3446,47.2665,47.3446,30413.0
2019-07-26 09:45:00,54.52,54.53,54.36,54.39,30978.0,47.3446,47.3533,47.2057,47.2317,30978.0
2019-07-26 09:50:00,54.39,54.48,54.39,54.48,42437.0,47.2317,47.3099,47.2317,47.3099,42437.0
2019-07-26 09:55:00,54.49,54.53,54.41,54.52,28878.0,47.3186,47.3533,47.2491,47.3446,28878.0
2019-07-26 10:00:00,54.51,54.59,54.51,54.54,32090.0,47.336,47.4054,47.336,47.362,32090.0
2019-07-26 10:05:00,54.54,54.66,54.52,54.66,31539.0,47.362,47.4662,47.3446,47.4662,31539.0
2019-07-26 10:10:00,54.65,54.66,54.59,54.64,26160.0,47.4575,47.4662,47.4054,47.4488,26160.0
2019-07-26 10:15:00,54.64,54.73,54.63,54.73,30673.0,47.4488,47.527,47.4402,47.527,30673.0
2019-07-26 10:20:00,54.72,54.78,54.7,54.75,28448.0,47.5183,47.5704,47.5009,47.5444,28448.0
2019-07-26 10:25:00,54.75,54.79,54.74,54.77,14273.0,47.5444,47.5791,47.5357,47.5617,14273.0
2019-07-26 10:30:00,54.77,54.85,54.76,54.81,32045.0,47.5617,47.6312,47.5531,47.5965,32045.0
2019-07-26 10:35:00,54.81,54.87,54.77,54.86,18790.0,47.5965,47.6486,47.5617,47.6399,18790.0
2019-07-26 10:40:00,54.86,54.9,54.82,54.82,36972.0,47.6399,47.6746,47.6052,47.6052,36972.0
2019-07-26 10:45:00,54.82,54.85,54.8,54.8,13898.0,47.6052,47.6312,47.5878,47.5878,13898.0
2019-07-26 10:50:00,54.8,54.84,54.78,54.81,15238.0,47.5878,47.6225,47.5704,47.5965,15238.0
2019-07-26 10:55:00,54.81,54.86,54.81,54.81,29980.0,47.5965,47.6399,47.5965,47.5965,29980.0
2019-07-26 11:00:00,54.8,54.86,54.79,54.85,20065.0,47.5878,47.6399,47.5791,47.6312,20065.0
2019-07-26 11:05:00,54.86,54.86,54.79,54.79,20675.0,47.6399,47.6399,47.5791,47.5791,20675.0
2019-07-26 11:10:00,54.79,54.8,54.74,54.76,30592.0,47.5791,47.5878,47.5357,47.5531,30592.0
2019-07-26 11:15:00,54.76,54.78,54.74,54.75,23712.0,47.5531,47.5704,47.5357,47.5444,23712.0
2019-07-26 11:20:00,54.75,54.77,54.73,54.73,45432.0,47.5444,47.5617,47.527,47.527,45432.0
2019-07-26 11:25:00,54.73,54.75,54.72,54.73,54252.0,47.527,47.5444,47.5183,47.527,54252.0
2019-07-26 11:30:00,54.73,54.74,54.69,54.72,60962.0,47.527,47.5357,47.4923,47.5183,60962.0
2019-07-26 11:35:00,54.73,54.75,54.7,54.71,49761.0,47.527,47.5444,47.5009,47.5096,49761.0
2019-07-26 11:40:00,54.71,54.74,54.66,54.69,59063.0,47.5096,47.5357,47.4662,47.4923,59063.0
2019-07-26 11:45:00,54.7,54.74,54.69,54.74,19966.0,47.5009,47.5357,47.4923,47.5357,19966.0
2019-07-26 11:50:00,54.73,54.79,54.73,54.79,17554.0,47.527,47.5791,47.527,47.5791,17554.0
2019-07-26 11:55:00,54.79,54.79,54.73,54.73,25064.0,47.5791,47.5791,47.527,47.527,25064.0
2019-07-26 12:00:00,54.73,54.76,54.71,54.76,35521.0,47.527,47.5531,47.5096,47.5531,35521.0
2019-07-26 12:05:00,54.76,54.76,54.73,54.76,14543.0,47.5531,47.5531,47.527,47.5531,14543.0
2019-07-26 12:10:00,54.77,54.81,54.76,54.81,20847.0,47.5617,47.5965,47.5531,47.5965,20847.0
2019-07-26 12:15:00,54.8,54.87,54.8,54.87,20370.0,47.5878,47.6486,47.5878,47.6486,20370.0
2019-07-26 12:20:00,54.87,54.88,54.84,54.85,18924.0,47.6486,47.6573,47.6225,47.6312,18924.0
2019-07-26 12:25:00,54.85,54.85,54.79,54.82,13093.0,47.6312,47.6312,47.5791,47.6052,13093.0
2019-07-26 12:30:00,54.82,54.83,54.79,54.8,22021.0,47.6052,47.6138,47.5791,47.5878,22021.0
2019-07-26 12:35:00,54.8,54.81,54.77,54.79,14222.0,47.5878,47.5965,47.5617,47.5791,14222.0
2019-07-26 12:40:00,54.78,54.8,54.77,54.78,14981.0,47.5704,47.5878,47.5617,47.5704,14981.0
2019-07-26 12:45:00,54.77,54.81,54.77,54.81,11945.0,47.5617,47.5965,47.5617,47.5965,11945.0
2019-07-26 12:50:00,54.8,54.81,54.76,54.77,8358.0,47.5878,47.5965,47.5531,47.5617,8358.0
2019-07-26 12:55:00,54.77,54.79,54.77,54.77,10487.0,47.5617,47.5791,47.5617,47.5617,10487.0
2019-07-26 13:00:00,54.77,54.78,54.74,54.76,15290.0,47.5617,47.5704,47.5357,47.5531,15290.0
2019-07-26 13:05:00,54.76,54.78,54.73,54.75,17127.0,47.5531,47.5704,47.527,47.5444,17127.0
2019-07-26 13:10:00,54.74,54.77,54.72,54.73,18743.0,47.5357,47.5617,47.5183,47.527,18743.0
2019-07-26 13:15:00,54.73,54.76,54.73,54.76,27342.0,47.527,47.5531,47.527,47.5531,27342.0
2019-07-26 13:20:00,54.76,54.88,54.75,54.87,45279.0,47.5531,47.6573,47.5444,47.6486,45279.0
2019-07-26 13:25:00,54.87,54.91,54.85,54.89,46876.0,47.6486,47.6833,47.6312,47.6659,46876.0
2019-07-26 13:30:00,54.89,54.9,54.86,54.88,16208.0,47.6659,47.6746,47.6399,47.6573,16208.0
2019-07-26 13:35:00,54.87,54.88,54.84,54.88,25399.0,47.6486,47.6573,47.6225,47.6573,25399.0
2019-07-26 13:40:00,54.88,54.88,54.86,54.88,13386.0,47.6573,47.6573,47.6399,47.6573,13386.0
2019-07-26 13:45:00,54.88,54.89,54.87,54.88,15820.0,47.6573,47.6659,47.6486,47.6573,15820.0
2019-07-26 13:50:00,54.88,54.88,54.85,54.86,21077.0,47.6573,47.6573,47.6312,47.6399,21077.0
2019-07-26 13:55:00,54.86,54.88,54.85,54.87,20129.0,47.6399,47.6573,47.6312,47.6486,20129.0
2019-07-26 14:00:00,54.87,54.88,54.84,54.85,22060.0,47.6486,47.6573,47.6225,47.6312,22060.0
2019-07-26 14:05:00,54.85,54.85,54.82,54.83,24192.0,47.6312,47.6312,47.6052,47.6138,24192.0
2019-07-26 14:10:00,54.83,54.83,54.79,54.8,13211.0,47.6138,47.6138,47.5791,47.5878,13211.0
2019-07-26 14:15:00,54.79,54.82,54.78,54.78,22572.0,47.5791,47.6052,47.5704,47.5704,22572.0
2019-07-26 14:20:00,54.79,54.79,54.75,54.75,31291.0,47.5791,47.5791,47.5444,47.5444,31291.0
2019-07-26 14:25:00,54.77,54.79,54.76,54.79,15614.0,47.5617,47.5791,47.5531,47.5791,15614.0
2019-07-26 14:30:00,54.79,54.8,54.78,54.79,16481.0,47.5791,47.5878,47.5704,47.5791,16481.0
2019-07-26 14:35:00,54.79,54.8,54.76,54.77,206540.0,47.5791,47.5878,47.5531,47.5617,206540.0
2019-07-26 14:40:00,54.78,54.8,54.77,54.8,7972.0,47.5704,47.5878,47.5617,47.5878,7972.0
2019-07-26 14:45:00,54.8,54.83,54.79,54.79,38673.0,47.5878,47.6138,47.5791,47.5791,38673.0
2019-07-26 14:50:00,54.78,54.82,54.77,54.81,12175.0,47.5704,47.6052,47.5617,47.5965,12175.0
2019-07-26 14:55:00,54.8,54.85,54.8,54.85,18097.0,47.5878,47.6312,47.5878,47.6312,18097.0
2019-07-26 15:00:00,54.84,54.86,54.83,54.86,17993.0,47.6225,47.6399,47.6138,47.6399,17993.0
2019-07-26 15:05:00,54.86,54.86,54.8,54.8,18593.0,47.6399,47.6399,47.5878,47.5878,18593.0
2019-07-26 15:10:00,54.81,54.82,54.78,54.8,19171.0,47.5965,47.6052,47.5704,47.5878,19171.0
2019-07-26 15:15:00,54.81,54.84,54.8,54.84,17491.0,47.5965,47.6225,47.5878,47.6225,17491.0
2019-07-26 15:20:00,54.84,54.85,54.82,54.84,33399.0,47.6225,47.6312,47.6052,47.6225,33399.0
2019-07-26 15:25:00,54.83,54.84,54.76,54.77,37430.0,47.6138,47.6225,47.5531,47.5617,37430.0
2019-07-26 15:30:00,54.76,54.8,54.75,54.79,44390.0,47.5531,47.5878,47.5444,47.5791,44390.0
2019-07-26 15:35:00,54.78,54.84,54.78,54.82,47318.0,47.5704,47.6225,47.5704,47.6052,47318.0
2019-07-26 15:40:00,54.81,54.82,54.78,54.78,27882.0,47.5965,47.6052,47.5704,47.5704,27882.0
2019-07-26 15:45:00,54.79,54.81,54.78,54.8,62809.0,47.5791,47.5965,47.5704,47.5878,62809.0
2019-07-26 15:50:00,54.8,54.82,54.79,54.79,131120.0,47.5878,47.6052,47.5791,47.5791,131120.0
2019-07-26 15:55:00,54.8,54.85,54.78,54.8,196438.0,47.5878,47.6312,47.5704,47.5878,196438.0
2019-07-29 09:30:00,54.79,54.9,54.76,54.86,88276.0,47.5791,47.6746,47.5531,47.6399,88276.0
2019-07-29 09:35:00,54.85,54.94,54.8,54.93,36442.0,47.6312,47.7094,47.5878,47.7007,36442.0
2019-07-29 09:40:00,54.93,54.97,54.85,54.88,65224.0,47.7007,47.7354,47.6312,47.6573,65224.0
2019-07-29 09:45:00,54.87,54.9,54.84,54.86,47459.0,47.6486,47.6746,47.6225,47.6399,47459.0
2019-07-29 09:50:00,54.86,54.91,54.82,54.9,43909.0,47.6399,47.6833,47.6052,47.6746,43909.0
2019-07-29 09:55:00,54.9,55.04,54.9,54.95,66681.0,47.6746,47.7962,47.6746,47.718,66681.0
2019-07-29 10:00:00,54.96,55.07,54.91,55.02,44200.0,47.7267,47.8223,47.6833,47.7788,44200.0
2019-07-29 10:05:00,55.03,55.1,54.99,55.1,35225.0,47.7875,47.8483,47.7528,47.8483,35225.0
2019-07-29 10:10:00,55.1,55.11,55.04,55.11,37783.0,47.8483,47.857,47.7962,47.857,37783.0
2019-07-29 10:15:00,55.11,55.17,55.1,55.13,30297.0,47.857,47.9091,47.8483,47.8744,30297.0
2019-07-29 10:20:00,55.12,55.18,55.12,55.16,19713.0,47.8657,47.9178,47.8657,47.9004,19713.0
2019-07-29 10:25:00,55.15,55.2,55.14,55.18,19753.0,47.8917,47.9351,47.883,47.9178,19753.0
2019-07-29 10:30:00,55.19,55.25,55.15,55.21,50942.0,47.9265,47.9786,47.8917,47.9438,50942.0
2019-07-29 10:35:00,55.2,55.24,55.2,55.22,58138.0,47.9351,47.9699,47.9351,47.9525,58138.0
2019-07-29 10:40:00,55.21,55.22,55.13,55.15,27548.0,47.9438,47.9525,47.8744,47.8917,27548.0
2019-07-29 10:45:00,55.15,55.15,55.06,55.06,25003.0,47.8917,47.8917,47.8136,47.8136,25003.0
2019-07-29 10:50:00,55.06,55.09,55.03,55.04,17631.0,47.8136,47.8396,47.7875,47.7962,17631.0
2019-07-29 10:55:00,55.04,55.06,55.01,55.05,33804.0,47.7962,47.8136,47.7701,47.8049,33804.0
2019-07-29 11:00:00,55.05,55.06,54.98,55.0,37139.0,47.8049,47.8136,47.7441,47.7615,37139.0
2019-07-29 11:05:00,55.0,55.03,54.99,55.0,21063.0,47.7615,47.7875,47.7528,47.7615,21063.0
2019-07-29 11:10:00,55.0,55.01,54.95,54.99,38027.0,47.7615,47.7701,47.718,47.7528,38027.0
2019-07-29 11:15:00,55.0,55.04,54.98,55.01,18502.0,47.7615,47.7962,47.7441,47.7701,18502.0
2019-07-29 11:20:00,55.02,55.07,55.01,55.05,21251.0,47.7788,47.8223,47.7701,47.8049,21251.0
2019-07-29 11:25:00,55.05,55.09,55.05,55.09,24002.0,47.8049,47.8396,47.8049,47.8396,24002.0
2019-07-29 11:30:00,55.09,55.09,55.0,55.01,21828.0,47.8396,47.8396,47.7615,47.7701,21828.0
2019-07-29 11:35:00,55.01,55.03,54.99,55.02,19381.0,47.7701,47.7875,47.7528,47.7788,19381.0
2019-07-29 11:40:00,55.01,55.04,55.01,55.02,18022.0,47.7701,47.7962,47.7701,47.7788,18022.0
2019-07-29 11:45:00,55.01,55.02,55.0,55.01,21591.0,47.7701,47.7788,47.7615,47.7701,21591.0
2019-07-29 11:50:00,55.0,55.01,54.98,55.0,18121.0,47.7615,47.7701,47.7441,47.7615,18121.0
2019-07-29 11:55:00,55.0,55.0,54.95,54.98,25417.0,47.7615,47.7615,47.718,47.7441,25417.0
2019-07-29 12:00:00,54.98,55.0,54.97,54.99,18920.0,47.7441,47.7615,47.7354,47.7528,18920.0
2019-07-29 12:05:00,55.0,55.0,54.96,54.97,17153.0,47.7615,47.7615,47.7267,47.7354,17153.0
2019-07-29 12:10:00,54.97,55.0,54.96,54.98,26717.0,47.7354,47.7615,47.7267,47.7441,26717.0
2019-07-29 12:15:00,54.98,54.99,54.93,54.94,32725.0,47.7441,47.7528,47.7007,47.7094,32725.0
2019-07-29 12:20:00,54.93,54.95,54.89,54.91,265600.0,47.7007,47.718,47.6659,47.6833,265600.0
2019-07-29 12:25:00,54.91,54.92,54.88,54.9,19374.0,47.6833,47.692,47.6573,47.6746,19374.0
2019-07-29 12:30:00,54.89,54.92,54.86,54.87,26964.0,47.6659,47.692,47.6399,47.6486,26964.0
2019-07-29 12:35:00,54.87,54.91,54.86,54.86,23203.0,47.6486,47.6833,47.6399,47.6399,23203.0
2019-07-29 12:40:00,54.87,54.89,54.84,54.86,24792.0,47.6486,47.6659,47.6225,47.6399,24792.0
2019-07-29 12:45:00,54.86,54.89,54.85,54.86,34059.0,47.6399,47.6659,47.6312,47.6399,34059.0
2019-07-29 12:50:00,54.86,54.88,54.85,54.86,20472.0,47.6399,47.6573,47.6312,47.6399,20472.0
2019-07-29 12:55:00,54.86,54.92,54.86,54.89,22363.0,47.6399,47.692,47.6399,47.6659,22363.0
2019-07-29 13:00:00,54.89,54.91,54.86,54.87,32629.0,47.6659,47.6833,47.6399,47.6486,32629.0
2019-07-29 13:05:00,54.87,54.88,54.83,54.84,17696.0,47.6486,47.6573,47.6138,47.6225,17696.0
2019-07-29 13:10:00,54.85,54.91,54.83,54.9,42597.0,47.6312,47.6833,47.6138,47.6746,42597.0
2019-07-29 13:15:00,54.91,54.91,54.87,54.9,47211.0,47.6833,47.6833,47.6486,47.6746,47211.0
2019-07-29 13:20:00,54.9,54.9,54.86,54.87,26226.0,47.6746,47.6746,47.6399,47.6486,26226.0
2019-07-29 13:25:00,54.86,54.87,54.85,54.86,10848.0,47.6399,47.6486,47.6312,47.6399,10848.0
2019-07-29 13:30:00,54.87,54.88,54.81,54.83,29145.0,47.6486,47.6573,47.5965,47.6138,29145.0
2019-07-29 13:35:00,54.84,54.84,54.8,54.81,34660.0,47.6225,47.6225,47.5878,47.5965,34660.0
2019-07-29 13:40:00,54.82,54.83,54.79,54.83,28888.0,47.6052,47.6138,47.5791,47.6138,28888.0
2019-07-29 13:45:00,54.83,54.9,54.83,54.9,20096.0,47.6138,47.6746,47.6138,47.6746,20096.0
2019-07-29 13:50:00,54.89,54.89,54.86,54.86,13203.0,47.6659,47.6659,47.6399,47.6399,13203.0
2019-07-29 13:55:00,54.86,54.87,54.81,54.82,16210.0,47.6399,47.6486,47.5965,47.6052,16210.0
2019-07-29 14:00:00,54.82,54.84,54.8,54.8,14078.0,47.6052,47.6225,47.5878,47.5878,14078.0
2019-07-29 14:05:00,54.81,54.82,54.79,54.81,47946.0,47.5965,47.6052,47.5791,47.5965,47946.0
2019-07-29 14:10:00,54.81,54.84,54.81,54.82,25960.0,47.5965,47.6225,47.5965,47.6052,25960.0
2019-07-29 14:15:00,54.83,54.83,54.79,54.81,18046.0,47.6138,47.6138,47.5791,47.5965,18046.0
2019-07-29 14:20:00,54.8,54.83,54.8,54.82,19343.0,47.5878,47.6138,47.5878,47.6052,19343.0
2019-07-29 14:25:00,54.82,54.85,54.8,54.83,16391.0,47.6052,47.6312,47.5878,47.6138,16391.0
2019-07-29 14:30:00,54.83,54.84,54.81,54.83,16170.0,47.6138,47.6225,47.5965,47.6138,16170.0
2019-07-29 14:35:00,54.83,54.86,54.82,54.84,17920.0,47.6138,47.6399,47.6052,47.6225,17920.0
2019-07-29 14:40:00,54.84,54.86,54.83,54.85,18912.0,47.6225,47.6399,47.6138,47.6312,18912.0
2019-07-29 14:45:00,54.85,54.89,54.84,54.89,15784.0,47.6312,47.6659,47.6225,47.6659,15784.0
2019-07-29 14:50:00,54.89,54.93,54.88,54.91,18431.0,47.6659,47.7007,47.6573,47.6833,18431.0
2019-07-29 14:55:00,54.91,54.91,54.88,54.9,18316.0,47.6833,47.6833,47.6573,47.6746,18316.0
2019-07-29 15:00:00,54.91,54.91,54.88,54.91,29771.0,47.6833,47.6833,47.6573,47.6833,29771.0
2019-07-29 15:05:00,54.91,54.93,54.87,54.91,21135.0,47.6833,47.7007,47.6486,47.6833,21135.0
2019-07-29 15:10:00,54.91,54.91,54.86,54.86,33032.0,47.6833,47.6833,47.6399,47.6399,33032.0
2019-07-29 15:15:00,54.87,54.87,54.84,54.87,31177.0,47.6486,47.6486,47.6225,47.6486,31177.0
2019-07-29 15:20:00,54.87,54.9,54.87,54.88,35322.0,47.6486,47.6746,47.6486,47.6573,35322.0
2019-07-29 15:25:00,54.88,54.88,54.85,54.88,17780.0,47.6573,47.6573,47.6312,47.6573,17780.0
2019-07-29 15:30:00,54.87,54.89,54.84,54.87,66836.0,47.6486,47.6659,47.6225,47.6486,66836.0
2019-07-29 15:35:00,54.86,54.88,54.84,54.87,84701.0,47.6399,47.6573,47.6225,47.6486,84701.0
2019-07-29 15:40:00,54.88,54.9,54.87,54.89,100650.0,47.6573,47.6746,47.6486,47.6659,100650.0
2019-07-29 15:45:00,54.89,54.94,54.87,54.88,129591.0,47.6659,47.7094,47.6486,47.6573,129591.0
2019-07-29 15:50:00,54.89,54.91,54.83,54.86,228663.0,47.6659,47.6833,47.6138,47.6399,228663.0
2019-07-29 15:55:00,54.86,54.9,54.84,54.85,317494.0,47.6399,47.6746,47.6225,47.6312,317494.0
2019-07-30 09:30:00,54.95,55.27,54.86,55.24,126593.0,47.718,47.9959,47.6399,47.9699,126593.0
2019-07-30 09:35:00,55.25,55.27,55.02,55.02,86458.0,47.9786,47.9959,47.7788,47.7788,86458.0
2019-07-30 09:40:00,55.04,55.04,54.85,54.89,59855.0,47.7962,47.7962,47.6312,47.6659,59855.0
2019-07-30 09:45:00,54.9,54.92,54.82,54.86,59666.0,47.6746,47.692,47.6052,47.6399,59666.0
2019-07-30 09:50:00,54.85,54.92,54.79,54.89,49765.0,47.6312,47.692,47.5791,47.6659,49765.0
2019-07-30 09:55:00,54.9,55.01,54.9,54.99,43600.0,47.6746,47.7701,47.6746,47.7528,43600.0
2019-07-30 10:00:00,54.99,55.07,54.96,55.04,76258.0,47.7528,47.8223,47.7267,47.7962,76258.0
2019-07-30 10:05:00,55.04,55.13,55.02,55.06,63878.0,47.7962,47.8744,47.7788,47.8136,63878.0
2019-07-30 10:10:00,55.07,55.07,54.97,54.99,45356.0,47.8223,47.8223,47.7354,47.7528,45356.0
2019-07-30 10:15:00,54.99,55.03,54.98,55.01,40165.0,47.7528,47.7875,47.7441,47.7701,40165.0
2019-07-30 10:20:00,55.0,55.02,54.93,54.94,24326.0,47.7615,47.7788,47.7007,47.7094,24326.0
2019-07-30 10:25:00,54.94,55.0,54.93,54.99,30208.0,47.7094,47.7615,47.7007,47.7528,30208.0
2019-07-30 10:30:00,54.98,55.04,54.98,55.0,35306.0,47.7441,47.7962,47.7441,47.7615,35306.0
2019-07-30 10:35:00,55.0,55.04,54.97,54.99,27137.0,47.7615,47.7962,47.7354,47.7528,27137.0
2019-07-30 10:40:00,54.99,55.07,54.98,55.02,61932.0,47.7528,47.8223,47.7441,47.7788,61932.0
2019-07-30 10:45:00,55.01,55.04,54.98,54.98,26659.0,47.7701,47.7962,47.7441,47.7441,26659.0
2019-07-30 10:50:00,54.98,55.06,54.98,55.02,32592.0,47.7441,47.8136,47.7441,47.7788,32592.0
2019-07-30 10:55:00,55.02,55.03,54.99,55.03,28189.0,47.7788,47.7875,47.7528,47.7875,28189.0
2019-07-30 11:00:00,55.02,55.09,55.02,55.08,37130.0,47.7788,47.8396,47.7788,47.8309,37130.0
2019-07-30 11:05:00,55.09,55.1,55.05,55.07,28224.0,47.8396,47.8483,47.8049,47.8223,28224.0
2019-07-30 11:10:00,55.07,55.13,55.06,55.12,43695.0,47.8223,47.8744,47.8136,47.8657,43695.0
2019-07-30 11:15:00,55.12,55.12,55.04,55.08,30480.0,47.8657,47.8657,47.7962,47.8309,30480.0
2019-07-30 11:20:00,55.07,55.09,55.05,55.05,33156.0,47.8223,47.8396,47.8049,47.8049,33156.0
2019-07-30 11:25:00,55.05,55.13,55.04,55.12,34810.0,47.8049,47.8744,47.7962,47.8657,34810.0
2019-07-30 11:30:00,55.12,55.15,55.11,55.12,34323.0,47.8657,47.8917,47.857,47.8657,34323.0
2019-07-30 11:35:00,55.11,55.12,55.06,55.06,40818.0,47.857,47.8657,47.8136,47.8136,40818.0
2019-07-30 11:40:00,55.06,55.07,55.01,55.03,26088.0,47.8136,47.8223,47.7701,47.7875,26088.0
2019-07-30 11:45:00,55.03,55.04,54.99,55.02,34264.0,47.7875,47.7962,47.7528,47.7788,34264.0
2019-07-30 11:50:00,55.03,55.04,54.97,54.98,34454.0,47.7875,47.7962,47.7354,47.7441,34454.0
2019-07-30 11:55:00,54.99,54.99,54.93,54.97,37356.0,47.7528,47.7528,47.7007,47.7354,37356.0
2019-07-30 12:00:00,54.97,55.03,54.96,55.03,33123.0,47.7354,47.7875,47.7267,47.7875,33123.0
2019-07-30 12:05:00,55.02,55.05,55.0,55.03,27011.0,47.7788,47.8049,47.7615,47.7875,27011.0
2019-07-30 12:10:00,55.04,55.1,55.03,55.08,48354.0,47.7962,47.8483,47.7875,47.8309,48354.0
2019-07-30 12:15:00,55.08,55.1,55.04,55.08,26703.0,47.8309,47.8483,47.7962,47.8309,26703.0
2019-07-30 12:20:00,55.07,55.08,55.0,55.04,20657.0,47.8223,47.8309,47.7615,47.7962,20657.0
2019-07-30 12:25:00,55.03,55.14,55.03,55.1,96662.0,47.7875,47.883,47.7875,47.8483,96662.0
2019-07-30 12:30:00,55.11,55.12,55.03,55.07,35794.0,47.857,47.8657,47.7875,47.8223,35794.0
2019-07-30 12:35:00,55.07,55.08,55.06,55.07,19201.0,47.8223,47.8309,47.8136,47.8223,19201.0
2019-07-30 12:40:00,55.07,55.1,55.06,55.07,20844.0,47.8223,47.8483,47.8136,47.8223,20844.0
2019-07-30 12:45:00,55.07,55.09,55.03,55.04,22744.0,47.8223,47.8396,47.7875,47.7962,22744.0
2019-07-30 12:50:00,55.03,55.06,55.01,55.03,31821.0,47.7875,47.8136,47.7701,47.7875,31821.0
2019-07-30 12:55:00,55.02,55.03,54.99,55.01,22861.0,47.7788,47.7875,47.7528,47.7701,22861.0
2019-07-30 13:00:00,55.0,55.04,55.0,55.03,20232.0,47.7615,47.7962,47.7615,47.7875,20232.0
2019-07-30 13:05:00,55.02,55.05,55.0,55.05,25870.0,47.7788,47.8049,47.7615,47.8049,25870.0
2019-07-30 13:10:00,55.04,55.05,55.01,55.01,27569.0,47.7962,47.8049,47.7701,47.7701,27569.0
2019-07-30 13:15:00,55.02,55.03,54.99,54.99,34090.0,47.7788,47.7875,47.7528,47.7528,34090.0
2019-07-30 13:20:00,54.99,55.02,54.98,54.99,36007.0,47.7528,47.7788,47.7441,47.7528,36007.0
2019-07-30 13:25:00,55.0,55.01,54.95,54.96,24715.0,47.7615,47.7701,47.718,47.7267,24715.0
2019-07-30 13:30:00,54.97,55.01,54.95,54.97,31088.0,47.7354,47.7701,47.718,47.7354,31088.0
2019-07-30 13:35:00,54.97,54.98,54.93,54.95,22710.0,47.7354,47.7441,47.7007,47.718,22710.0
2019-07-30 13:40:00,54.95,54.96,54.92,54.95,34504.0,47.718,47.7267,47.692,47.718,34504.0
2019-07-30 13:45:00,54.95,54.96,54.93,54.94,19416.0,47.718,47.7267,47.7007,47.7094,19416.0
2019-07-30 13:50:00,54.94,54.97,54.93,54.94,32907.0,47.7094,47.7354,47.7007,47.7094,32907.0
2019-07-30 13:55:00,54.94,54.94,54.89,54.91,24379.0,47.7094,47.7094,47.6659,47.6833,24379.0
2019-07-30 14:00:00,54.9,55.0,54.9,54.98,47377.0,47.6746,47.7615,47.6746,47.7441,47377.0
2019-07-30 14:05:00,54.98,54.99,54.95,54.98,27079.0,47.7441,47.7528,47.718,47.7441,27079.0
2019-07-30 14:10:00,54.98,55.0,54.96,54.98,26376.0,47.7441,47.7615,47.7267,47.7441,26376.0
2019-07-30 14:15:00,54.98,54.99,54.93,54.94,26218.0,47.7441,47.7528,47.7007,47.7094,26218.0
2019-07-30 14:20:00,54.94,54.96,54.92,54.94,26037.0,47.7094,47.7267,47.692,47.7094,26037.0
2019-07-30 14:25:00,54.93,54.95,54.91,54.93,22496.0,47.7007,47.718,47.6833,47.7007,22496.0
2019-07-30 14:30:00,54.93,54.97,54.93,54.95,62063.0,47.7007,47.7354,47.7007,47.718,62063.0
2019-07-30 14:35:00,54.95,55.0,54.94,55.0,25805.0,47.718,47.7615,47.7094,47.7615,25805.0
2019-07-30 14:40:00,55.0,55.0,54.95,54.98,33845.0,47.7615,47.7615,47.718,47.7441,33845.0
2019-07-30 14:45:00,54.98,55.01,54.95,55.01,28091.0,47.7441,47.7701,47.718,47.7701,28091.0
2019-07-30 14:50:00,55.01,55.01,54.95,54.97,41775.0,47.7701,47.7701,47.718,47.7354,41775.0
2019-07-30 14:55:00,54.98,55.0,54.97,55.0,237701.0,47.7441,47.7615,47.7354,47.7615,237701.0
2019-07-30 15:00:00,55.0,55.01,54.92,54.92,65328.0,47.7615,47.7701,47.692,47.692,65328.0
2019-07-30 15:05:00,54.91,54.92,54.81,54.82,45743.0,47.6833,47.692,47.5965,47.6052,45743.0
2019-07-30 15:10:00,54.83,54.86,54.8,54.86,78071.0,47.6138,47.6399,47.5878,47.6399,78071.0
2019-07-30 15:15:00,54.86,54.86,54.82,54.83,70045.0,47.6399,47.6399,47.6052,47.6138,70045.0
2019-07-30 15:20:00,54.84,54.87,54.82,54.83,55916.0,47.6225,47.6486,47.6052,47.6138,55916.0
2019-07-30 15:25:00,54.83,54.86,54.82,54.84,50478.0,47.6138,47.6399,47.6052,47.6225,50478.0
2019-07-30 15:30:00,54.84,54.85,54.82,54.85,84160.0,47.6225,47.6312,47.6052,47.6312,84160.0
2019-07-30 15:35:00,54.84,54.86,54.81,54.86,85186.0,47.6225,47.6399,47.5965,47.6399,85186.0
2019-07-30 15:40:00,54.86,54.88,54.84,54.87,71600.0,47.6399,47.6573,47.6225,47.6486,71600.0
2019-07-30 15:45:00,54.85,54.93,54.82,54.91,118300.0,47.6312,47.7007,47.6052,47.6833,118300.0
2019-07-30 15:50:00,54.91,54.93,54.79,54.8,201512.0,47.6833,47.7007,47.5791,47.5878,201512.0
2019-07-30 15:55:00,54.8,54.85,54.73,54.82,556654.0,47.5878,47.6312,47.527,47.6052,556654.0
2019-07-31 09:30:00,55.0,55.25,54.0,54.14,357064.0,47.7615,47.9786,46.8931,47.0146,357064.0
2019-07-31 09:35:00,54.14,54.78,54.14,54.53,166648.0,47.0146,47.5704,47.0146,47.3533,166648.0
2019-07-31 09:40:00,54.51,54.59,54.17,54.17,89943.0,47.336,47.4054,47.0407,47.0407,89943.0
2019-07-31 09:45:00,54.17,54.45,54.14,54.4,94381.0,47.0407,47.2839,47.0146,47.2404,94381.0
2019-07-31 09:50:00,54.4,54.65,54.4,54.56,68403.0,47.2404,47.4575,47.2404,47.3794,68403.0
2019-07-31 09:55:00,54.59,54.7,54.53,54.7,162577.0,47.4054,47.5009,47.3533,47.5009,162577.0
2019-07-31 10:00:00,54.69,54.84,54.67,54.72,177409.0,47.4923,47.6225,47.4749,47.5183,177409.0
2019-07-31 10:05:00,54.72,54.88,54.7,54.87,108516.0,47.5183,47.6573,47.5009,47.6486,108516.0
2019-07-31 10:10:00,54.86,54.87,54.65,54.76,114765.0,47.6399,47.6486,47.4575,47.5531,114765.0
2019-07-31 10:15:00,54.76,54.78,54.59,54.62,99276.0,47.5531,47.5704,47.4054,47.4315,99276.0
2019-07-31 10:20:00,54.63,54.76,54.61,54.76,48624.0,47.4402,47.5531,47.4228,47.5531,48624.0
2019-07-31 10:25:00,54.75,54.86,54.73,54.8,62372.0,47.5444,47.6399,47.527,47.5878,62372.0
2019-07-31 10:30:00,54.8,54.8,54.52,54.56,75958.0,47.5878,47.5878,47.3446,47.3794,75958.0
2019-07-31 10:35:00,54.56,54.65,54.5,54.52,74197.0,47.3794,47.4575,47.3273,47.3446,74197.0
2019-07-31 10:40:00,54.52,54.55,54.22,54.24,144455.0,47.3446,47.3707,47.0841,47.1015,144455.0
2019-07-31 10:45:00,54.24,54.29,54.17,54.28,85068.0,47.1015,47.1449,47.0407,47.1362,85068.0
2019-07-31 10:50:00,54.28,54.28,54.14,54.15,142589.0,47.1362,47.1362,47.0146,47.0233,142589.0
2019-07-31 10:55:00,54.15,54.17,54.04,54.09,93437.0,47.0233,47.0407,46.9278,46.9712,93437.0
2019-07-31 11:00:00,54.09,54.23,54.08,54.16,76722.0,46.9712,47.0928,46.9625,47.032,76722.0
2019-07-31 11:05:00,54.16,54.22,54.13,54.19,82608.0,47.032,47.0841,47.006,47.0581,82608.0
2019-07-31 11:10:00,54.2,54.23,54.16,54.22,88729.0,47.0668,47.0928,47.032,47.0841,88729.0
2019-07-31 11:15:00,54.21,54.4,54.21,54.37,339185.0,47.0754,47.2404,47.0754,47.2144,339185.0
2019-07-31 11:20:00,54.38,54.57,54.37,54.55,83553.0,47.2231,47.3881,47.2144,47.3707,83553.0
2019-07-31 11:25:00,54.55,54.56,54.46,54.48,74417.0,47.3707,47.3794,47.2925,47.3099,74417.0
2019-07-31 11:30:00,54.47,54.49,54.29,54.31,56875.0,47.3012,47.3186,47.1449,47.1623,56875.0
2019-07-31 11:35:00,54.31,54.38,54.27,54.32,52247.0,47.1623,47.2231,47.1275,47.171,52247.0
2019-07-31 11:40:00,54.32,54.36,54.3,54.3,35740.0,47.171,47.2057,47.1536,47.1536,35740.0
2019-07-31 11:45:00,54.3,54.38,54.3,54.37,34659.0,47.1536,47.2231,47.1536,47.2144,34659.0
2019-07-31 11:50:00,54.36,54.38,54.29,54.38,85709.0,47.2057,47.2231,47.1449,47.2231,85709.0
2019-07-31 11:55:00,54.38,54.4,54.33,54.34,40822.0,47.2231,47.2404,47.1796,47.1883,40822.0
2019-07-31 12:00:00,54.34,54.43,54.23,54.25,102137.0,47.1883,47.2665,47.0928,47.1102,102137.0
2019-07-31 12:05:00,54.25,54.4,54.24,54.39,48875.0,47.1102,47.2404,47.1015,47.2317,48875.0
2019-07-31 12:10:00,54.39,54.52,54.39,54.52,46039.0,47.2317,47.3446,47.2317,47.3446,46039.0
2019-07-31 12:15:00,54.52,54.53,54.47,54.5,57481.0,47.3446,47.3533,47.3012,47.3273,57481.0
2019-07-31 12:20:00,54.49,54.5,54.37,54.38,60032.0,47.3186,47.3273,47.2144,47.2231,60032.0
2019-07-31 12:25:00,54.38,54.39,54.3,54.32,126426.0,47.2231,47.2317,47.1536,47.171,126426.0
2019-07-31 12:30:00,54.32,54.32,54.16,54.2,71450.0,47.171,47.171,47.032,47.0668,71450.0
2019-07-31 12:35:00,54.2,54.26,54.15,54.16,38799.0,47.0668,47.1189,47.0233,47.032,38799.0
2019-07-31 12:40:00,54.15,54.18,54.11,54.17,36278.0,47.0233,47.0494,46.9886,47.0407,36278.0
2019-07-31 12:45:00,54.18,54.21,54.1,54.11,39160.0,47.0494,47.0754,46.9799,46.9886,39160.0
2019-07-31 12:50:00,54.1,54.11,54.01,54.01,77615.0,46.9799,46.9886,46.9018,46.9018,77615.0
2019-07-31 12:55:00,54.02,54.09,54.0,54.02,65716.0,46.9104,46.9712,46.8931,46.9104,65716.0
2019-07-31 13:00:00,54.02,54.21,54.01,54.18,40282.0,46.9104,47.0754,46.9018,47.0494,40282.0
2019-07-31 13:05:00,54.18,54.21,54.17,54.19,21304.0,47.0494,47.0754,47.0407,47.0581,21304.0
2019-07-31 13:10:00,54.2,54.26,54.19,54.25,31684.0,47.0668,47.1189,47.0581,47.1102,31684.0
2019-07-31 13:15:00,54.24,54.25,54.16,54.18,33636.0,47.1015,47.1102,47.032,47.0494,33636.0
2019-07-31 13:20:00,54.18,54.21,54.16,54.18,35451.0,47.0494,47.0754,47.032,47.0494,35451.0
2019-07-31 13:25:00,54.17,54.17,54.12,54.13,67585.0,47.0407,47.0407,46.9973,47.006,67585.0
2019-07-31 13:30:00,54.12,54.12,54.06,54.08,81724.0,46.9973,46.9973,46.9452,46.9625,81724.0
2019-07-31 13:35:00,54.08,54.14,54.07,54.11,73407.0,46.9625,47.0146,46.9539,46.9886,73407.0
2019-07-31 13:40:00,54.11,54.14,54.04,54.05,88127.0,46.9886,47.0146,46.9278,46.9365,88127.0
2019-07-31 13:45:00,54.06,54.06,53.99,54.02,34729.0,46.9452,46.9452,46.8844,46.9104,34729.0
2019-07-31 13:50:00,54.03,54.07,53.99,54.04,45974.0,46.9191,46.9539,46.8844,46.9278,45974.0
2019-07-31 13:55:00,54.04,54.19,54.0,54.18,69214.0,46.9278,47.0581,46.8931,47.0494,69214.0
2019-07-31 14:00:00,54.18,54.19,53.84,53.95,86429.0,47.0494,47.0581,46.7541,46.8497,86429.0
2019-07-31 14:05:00,53.95,54.02,53.89,53.99,71054.0,46.8497,46.9104,46.7976,46.8844,71054.0
2019-07-31 14:10:00,53.97,54.03,53.94,53.96,47339.0,46.867,46.9191,46.841,46.8583,47339.0
2019-07-31 14:15:00,53.95,53.99,53.86,53.97,35973.0,46.8497,46.8844,46.7715,46.867,35973.0
2019-07-31 14:20:00,53.97,54.01,53.9,53.93,34689.0,46.867,46.9018,46.8062,46.8323,34689.0
2019-07-31 14:25:00,53.93,53.97,53.92,53.96,29857.0,46.8323,46.867,46.8236,46.8583,29857.0
2019-07-31 14:30:00,53.96,54.03,53.96,54.0,55264.0,46.8583,46.9191,46.8583,46.8931,55264.0
2019-07-31 14:35:00,54.0,54.01,53.65,53.68,107267.0,46.8931,46.9018,46.5891,46.6152,107267.0
2019-07-31 14:40:00,53.69,53.72,53.55,53.58,97706.0,46.6239,46.6499,46.5023,46.5284,97706.0
2019-07-31 14:45:00,53.58,53.58,53.32,53.39,241577.0,46.5284,46.5284,46.3026,46.3634,241577.0
2019-07-31 14:50:00,53.39,53.39,52.82,53.23,287680.0,46.3634,46.3634,45.8684,46.2244,287680.0
2019-07-31 14:55:00,53.24,53.45,53.14,53.44,91942.0,46.2331,46.4155,46.1463,46.4068,91942.0
2019-07-31 15:00:00,53.44,53.85,53.34,53.68,180370.0,46.4068,46.7628,46.3199,46.6152,180370.0
2019-07-31 15:05:00,53.68,53.94,53.67,53.81,146102.0,46.6152,46.841,46.6065,46.7281,146102.0
2019-07-31 15:10:00,53.83,53.85,53.66,53.75,88553.0,46.7454,46.7628,46.5978,46.676,88553.0
2019-07-31 15:15:00,53.74,53.76,53.55,53.72,97312.0,46.6673,46.6847,46.5023,46.6499,97312.0
2019-07-31 15:20:00,53.72,53.8,53.68,53.73,82596.0,46.6499,46.7194,46.6152,46.6586,82596.0
2019-07-31 15:25:00,53.74,53.8,53.73,53.75,83272.0,46.6673,46.7194,46.6586,46.676,83272.0
2019-07-31 15:30:00,53.74,53.75,53.64,53.7,118313.0,46.6673,46.676,46.5805,46.6326,118313.0
2019-07-31 15:35:00,53.7,53.75,53.64,53.66,157072.0,46.6326,46.676,46.5805,46.5978,157072.0
2019-07-31 15:40:00,53.66,53.71,53.63,53.66,166559.0,46.5978,46.6412,46.5718,46.5978,166559.0
2019-07-31 15:45:00,53.66,53.74,53.66,53.67,153256.0,46.5978,46.6673,46.5978,46.6065,153256.0
2019-07-31 15:50:00,53.67,53.67,53.5,53.52,248290.0,46.6065,46.6065,46.4589,46.4762,248290.0
2019-07-31 15:55:00,53.53,53.54,53.43,53.5,511284.0,46.4849,46.4936,46.3981,46.4589,511284.0
2019-08-01 09:30:00,53.8,54.17,53.39,54.13,322712.0,46.7194,47.0407,46.3634,47.006,322712.0
2019-08-01 09:35:00,54.13,54.25,54.04,54.15,70820.0,47.006,47.1102,46.9278,47.0233,70820.0
2019-08-01 09:40:00,54.16,54.3,54.04,54.25,123727.0,47.032,47.1536,46.9278,47.1102,123727.0
2019-08-01 09:45:00,54.25,54.31,54.19,54.27,72977.0,47.1102,47.1623,47.0581,47.1275,72977.0
2019-08-01 09:50:00,54.28,54.35,54.21,54.25,87337.0,47.1362,47.197,47.0754,47.1102,87337.0
2019-08-01 09:55:00,54.26,54.34,54.23,54.34,64332.0,47.1189,47.1883,47.0928,47.1883,64332.0
2019-08-01 10:00:00,54.33,54.43,54.31,54.38,80233.0,47.1796,47.2665,47.1623,47.2231,80233.0
2019-08-01 10:05:00,54.37,54.56,54.34,54.52,46783.0,47.2144,47.3794,47.1883,47.3446,46783.0
2019-08-01 10:10:00,54.52,54.57,54.46,54.51,75526.0,47.3446,47.3881,47.2925,47.336,75526.0
2019-08-01 10:15:00,54.52,54.71,54.51,54.7,51678.0,47.3446,47.5096,47.336,47.5009,51678.0
2019-08-01 10:20:00,54.7,54.73,54.52,54.6,103922.0,47.5009,47.527,47.3446,47.4141,103922.0
2019-08-01 10:25:00,54.6,54.73,54.6,54.71,51398.0,47.4141,47.527,47.4141,47.5096,51398.0
2019-08-01 10:30:00,54.71,54.8,54.66,54.76,101195.0,47.5096,47.5878,47.4662,47.5531,101195.0
2019-08-01 10:35:00,54.75,54.86,54.68,54.76,442038.0,47.5444,47.6399,47.4836,47.5531,442038.0
2019-08-01 10:40:00,54.76,54.77,54.68,54.76,47399.0,47.5531,47.5617,47.4836,47.5531,47399.0
2019-08-01 10:45:00,54.77,54.84,54.76,54.82,31906.0,47.5617,47.6225,47.5531,47.6052,31906.0
2019-08-01 10:50:00,54.82,54.88,54.8,54.86,48727.0,47.6052,47.6573,47.5878,47.6399,48727.0
2019-08-01 10:55:00,54.85,54.89,54.82,54.85,43545.0,47.6312,47.6659,47.6052,47.6312,43545.0
2019-08-01 11:00:00,54.86,54.94,54.84,54.89,84075.0,47.6399,47.7094,47.6225,47.6659,84075.0
2019-08-01 11:05:00,54.89,54.91,54.8,54.84,55940.0,47.6659,47.6833,47.5878,47.6225,55940.0
2019-08-01 11:10:00,54.83,54.88,54.77,54.78,42639.0,47.6138,47.6573,47.5617,47.5704,42639.0
2019-08-01 11:15:00,54.77,54.81,54.73,54.81,34608.0,47.5617,47.5965,47.527,47.5965,34608.0
2019-08-01 11:20:00,54.82,54.86,54.81,54.81,45244.0,47.6052,47.6399,47.5965,47.5965,45244.0
2019-08-01 11:25:00,54.81,54.86,54.77,54.83,44986.0,47.5965,47.6399,47.5617,47.6138,44986.0
2019-08-01 11:30:00,54.83,54.88,54.78,54.87,45982.0,47.6138,47.6573,47.5704,47.6486,45982.0
2019-08-01 11:35:00,54.87,54.88,54.79,54.85,49542.0,47.6486,47.6573,47.5791,47.6312,49542.0
2019-08-01 11:40:00,54.85,54.85,54.74,54.75,36578.0,47.6312,47.6312,47.5357,47.5444,36578.0
2019-08-01 11:45:00,54.75,54.76,54.61,54.63,67119.0,47.5444,47.5531,47.4228,47.4402,67119.0
2019-08-01 11:50:00,54.63,54.66,54.57,54.58,45979.0,47.4402,47.4662,47.3881,47.3967,45979.0
2019-08-01 11:55:00,54.57,54.57,54.46,54.47,51659.0,47.3881,47.3881,47.2925,47.3012,51659.0
2019-08-01 12:00:00,54.47,54.52,54.45,54.46,32292.0,47.3012,47.3446,47.2839,47.2925,32292.0
2019-08-01 12:05:00,54.45,54.53,54.44,54.5,61184.0,47.2839,47.3533,47.2752,47.3273,61184.0
2019-08-01 12:10:00,54.51,54.53,54.45,54.52,62848.0,47.336,47.3533,47.2839,47.3446,62848.0
2019-08-01 12:15:00,54.52,54.55,54.49,54.51,43776.0,47.3446,47.3707,47.3186,47.336,43776.0
2019-08-01 12:20:00,54.51,54.54,54.49,54.51,42169.0,47.336,47.362,47.3186,47.336,42169.0
2019-08-01 12:25:00,54.52,54.52,54.4,54.43,58206.0,47.3446,47.3446,47.2404,47.2665,58206.0
2019-08-01 12:30:00,54.43,54.48,54.4,54.46,45903.0,47.2665,47.3099,47.2404,47.2925,45903.0
2019-08-01 12:35:00,54.46,54.48,54.43,54.48,31011.0,47.2925,47.3099,47.2665,47.3099,31011.0
2019-08-01 12:40:00,54.48,54.5,54.44,54.45,28928.0,47.3099,47.3273,47.2752,47.2839,28928.0
2019-08-01 12:45:00,54.45,54.51,54.44,54.48,29767.0,47.2839,47.336,47.2752,47.3099,29767.0
2019-08-01 12:50:00,54.49,54.51,54.46,54.46,43146.0,47.3186,47.336,47.2925,47.2925,43146.0
2019-08-01 12:55:00,54.46,54.48,54.44,54.44,28833.0,47.2925,47.3099,47.2752,47.2752,28833.0
2019-08-01 13:00:00,54.44,54.46,54.41,54.41,23232.0,47.2752,47.2925,47.2491,47.2491,23232.0
2019-08-01 13:05:00,54.41,54.42,54.39,54.39,33047.0,47.2491,47.2578,47.2317,47.2317,33047.0
2019-08-01 13:10:00,54.4,54.43,54.38,54.41,26880.0,47.2404,47.2665,47.2231,47.2491,26880.0
2019-08-01 13:15:00,54.42,54.43,54.4,54.42,41352.0,47.2578,47.2665,47.2404,47.2578,41352.0
2019-08-01 13:20:00,54.42,54.44,54.41,54.42,27326.0,47.2578,47.2752,47.2491,47.2578,27326.0
2019-08-01 13:25:00,54.42,54.45,54.14,54.19,161100.0,47.2578,47.2839,47.0146,47.0581,161100.0
2019-08-01 13:30:00,54.18,54.38,54.12,54.2,116647.0,47.0494,47.2231,46.9973,47.0668,116647.0
2019-08-01 13:35:00,54.19,54.3,54.07,54.1,114918.0,47.0581,47.1536,46.9539,46.9799,114918.0
2019-08-01 13:40:00,54.11,54.25,54.03,54.1,130558.0,46.9886,47.1102,46.9191,46.9799,130558.0
2019-08-01 13:45:00,54.1,54.18,54.05,54.14,96011.0,46.9799,47.0494,46.9365,47.0146,96011.0
2019-08-01 13:50:00,54.14,54.14,53.91,53.91,76700.0,47.0146,47.0146,46.8149,46.8149,76700.0
2019-08-01 13:55:00,53.91,54.05,53.91,54.04,65728.0,46.8149,46.9365,46.8149,46.9278,65728.0
2019-08-01 14:00:00,54.03,54.1,53.91,53.93,94674.0,46.9191,46.9799,46.8149,46.8323,94674.0
2019-08-01 14:05:00,53.94,54.05,53.93,54.03,70921.0,46.841,46.9365,46.8323,46.9191,70921.0
2019-08-01 14:10:00,54.02,54.21,53.94,54.2,116272.0,46.9104,47.0754,46.841,47.0668,116272.0
2019-08-01 14:15:00,54.21,54.27,54.12,54.25,50865.0,47.0754,47.1275,46.9973,47.1102,50865.0
2019-08-01 14:20:00,54.26,54.27,54.11,54.18,47446.0,47.1189,47.1275,46.9886,47.0494,47446.0
2019-08-01 14:25:00,54.19,54.27,54.15,54.26,72524.0,47.0581,47.1275,47.0233,47.1189,72524.0
2019-08-01 14:30:00,54.27,54.29,54.1,54.18,73996.0,47.1275,47.1449,46.9799,47.0494,73996.0
2019-08-01 14:35:00,54.17,54.17,54.03,54.03,57867.0,47.0407,47.0407,46.9191,46.9191,57867.0
2019-08-01 14:40:00,54.04,54.11,53.94,53.96,59185.0,46.9278,46.9886,46.841,46.8583,59185.0
2019-08-01 14:45:00,53.95,54.09,53.93,54.09,54535.0,46.8497,46.9712,46.8323,46.9712,54535.0
2019-08-01 14:50:00,54.1,54.15,54.08,54.09,45294.0,46.9799,47.0233,46.9625,46.9712,45294.0
2019-08-01 14:55:00,54.08,54.09,54.0,54.09,49238.0,46.9625,46.9712,46.8931,46.9712,49238.0
2019-08-01 15:00:00,54.1,54.11,53.98,54.04,59520.0,46.9799,46.9886,46.8757,46.9278,59520.0
2019-08-01 15:05:00,54.04,54.07,53.9,53.91,61973.0,46.9278,46.9539,46.8062,46.8149,61973.0
2019-08-01 15:10:00,53.91,53.97,53.88,53.91,65886.0,46.8149,46.867,46.7889,46.8149,65886.0
2019-08-01 15:15:00,53.91,54.0,53.88,53.96,64664.0,46.8149,46.8931,46.7889,46.8583,64664.0
2019-08-01 15:20:00,53.95,54.04,53.95,54.04,73439.0,46.8497,46.9278,46.8497,46.9278,73439.0
2019-08-01 15:25:00,54.03,54.07,53.96,53.99,71322.0,46.9191,46.9539,46.8583,46.8844,71322.0
2019-08-01 15:30:00,53.98,54.03,53.88,53.89,94832.0,46.8757,46.9191,46.7889,46.7976,94832.0
2019-08-01 15:35:00,53.9,54.01,53.86,53.96,118104.0,46.8062,46.9018,46.7715,46.8583,118104.0
2019-08-01 15:40:00,53.97,53.99,53.85,53.89,96628.0,46.867,46.8844,46.7628,46.7976,96628.0
2019-08-01 15:45:00,53.9,53.96,53.84,53.85,134742.0,46.8062,46.8583,46.7541,46.7628,134742.0
2019-08-01 15:50:00,53.84,53.84,53.65,53.66,205408.0,46.7541,46.7541,46.5891,46.5978,205408.0
2019-08-01 15:55:00,53.66,53.68,53.46,53.66,891159.0,46.5978,46.6152,46.4241,46.5978,891159.0
2019-08-02 09:30:00,53.46,53.8,53.46,53.73,145039.0,46.4241,46.7194,46.4241,46.6586,145039.0
2019-08-02 09:35:00,53.74,53.79,53.52,53.6,48061.0,46.6673,46.7107,46.4762,46.5457,48061.0
2019-08-02 09:40:00,53.59,53.59,53.48,53.5,54307.0,46.537,46.537,46.4415,46.4589,54307.0
2019-08-02 09:45:00,53.51,53.51,53.36,53.45,70300.0,46.4676,46.4676,46.3373,46.4155,70300.0
2019-08-02 09:50:00,53.45,53.48,53.34,53.36,53205.0,46.4155,46.4415,46.3199,46.3373,53205.0
2019-08-02 09:55:00,53.36,53.44,53.32,53.44,49761.0,46.3373,46.4068,46.3026,46.4068,49761.0
2019-08-02 10:00:00,53.45,53.52,53.43,53.51,129915.0,46.4155,46.4762,46.3981,46.4676,129915.0
2019-08-02 10:05:00,53.5,53.62,53.5,53.62,102635.0,46.4589,46.5631,46.4589,46.5631,102635.0
2019-08-02 10:10:00,53.61,53.68,53.58,53.66,245168.0,46.5544,46.6152,46.5284,46.5978,245168.0
2019-08-02 10:15:00,53.65,53.76,53.63,53.76,85373.0,46.5891,46.6847,46.5718,46.6847,85373.0
2019-08-02 10:20:00,53.76,53.89,53.71,53.89,36106.0,46.6847,46.7976,46.6412,46.7976,36106.0
2019-08-02 10:25:00,53.89,53.94,53.84,53.85,118216.0,46.7976,46.841,46.7541,46.7628,118216.0
2019-08-02 10:30:00,53.86,53.86,53.62,53.63,79233.0,46.7715,46.7715,46.5631,46.5718,79233.0
2019-08-02 10:35:00,53.63,53.63,53.54,53.58,81433.0,46.5718,46.5718,46.4936,46.5284,81433.0
2019-08-02 10:40:00,53.57,53.6,53.53,53.57,36910.0,46.5197,46.5457,46.4849,46.5197,36910.0
2019-08-02 10:45:00,53.56,53.56,53.44,53.5,83911.0,46.511,46.511,46.4068,46.4589,83911.0
2019-08-02 10:50:00,53.5,53.6,53.47,53.58,70268.0,46.4589,46.5457,46.4328,46.5284,70268.0
2019-08-02 10:55:00,53.59,53.59,53.49,53.49,27036.0,46.537,46.537,46.4502,46.4502,27036.0
2019-08-02 11:00:00,53.5,53.5,53.4,53.43,51513.0,46.4589,46.4589,46.372,46.3981,51513.0
2019-08-02 11:05:00,53.43,53.53,53.43,53.52,37046.0,46.3981,46.4849,46.3981,46.4762,37046.0
2019-08-02 11:10:00,53.51,53.57,53.5,53.57,27574.0,46.4676,46.5197,46.4589,46.5197,27574.0
2019-08-02 11:15:00,53.55,53.62,53.54,53.57,35377.0,46.5023,46.5631,46.4936,46.5197,35377.0
2019-08-02 11:20:00,53.57,53.58,53.53,53.57,36253.0,46.5197,46.5284,46.4849,46.5197,36253.0
2019-08-02 11:25:00,53.56,53.58,53.52,53.53,34111.0,46.511,46.5284,46.4762,46.4849,34111.0
2019-08-02 11:30:00,53.53,53.56,53.5,53.51,42744.0,46.4849,46.511,46.4589,46.4676,42744.0
2019-08-02 11:35:00,53.51,53.53,53.44,53.45,38189.0,46.4676,46.4849,46.4068,46.4155,38189.0
2019-08-02 11:40:00,53.45,53.47,53.42,53.46,22847.0,46.4155,46.4328,46.3894,46.4241,22847.0
2019-08-02 11:45:00,53.45,53.49,53.41,53.48,31497.0,46.4155,46.4502,46.3807,46.4415,31497.0
2019-08-02 11:50:00,53.46,53.5,53.43,53.49,26845.0,46.4241,46.4589,46.3981,46.4502,26845.0
2019-08-02 11:55:00,53.49,53.52,53.46,53.48,53968.0,46.4502,46.4762,46.4241,46.4415,53968.0
2019-08-02 12:00:00,53.49,53.57,53.45,53.56,24236.0,46.4502,46.5197,46.4155,46.511,24236.0
2019-08-02 12:05:00,53.55,53.56,53.49,53.5,73590.0,46.5023,46.511,46.4502,46.4589,73590.0
2019-08-02 12:10:00,53.5,53.51,53.44,53.49,35573.0,46.4589,46.4676,46.4068,46.4502,35573.0
2019-08-02 12:15:00,53.49,53.53,53.48,53.5,30176.0,46.4502,46.4849,46.4415,46.4589,30176.0
2019-08-02 12:20:00,53.5,53.51,53.46,53.51,30468.0,46.4589,46.4676,46.4241,46.4676,30468.0
2019-08-02 12:25:00,53.51,53.54,53.49,53.53,19565.0,46.4676,46.4936,46.4502,46.4849,19565.0
2019-08-02 12:30:00,53.52,53.53,53.46,53.48,48475.0,46.4762,46.4849,46.4241,46.4415,48475.0
2019-08-02 12:35:00,53.48,53.55,53.48,53.55,25282.0,46.4415,46.5023,46.4415,46.5023,25282.0
2019-08-02 12:40:00,53.54,53.56,53.5,53.52,41415.0,46.4936,46.511,46.4589,46.4762,41415.0
2019-08-02 12:45:00,53.53,53.53,53.49,53.51,43140.0,46.4849,46.4849,46.4502,46.4676,43140.0
2019-08-02 12:50:00,53.51,53.55,53.49,53.53,33682.0,46.4676,46.5023,46.4502,46.4849,33682.0
2019-08-02 12:55:00,53.52,53.53,53.5,53.51,37668.0,46.4762,46.4849,46.4589,46.4676,37668.0
2019-08-02 13:00:00,53.5,53.51,53.44,53.51,129027.0,46.4589,46.4676,46.4068,46.4676,129027.0
2019-08-02 13:05:00,53.51,53.51,53.44,53.47,35501.0,46.4676,46.4676,46.4068,46.4328,35501.0
2019-08-02 13:10:00,53.47,53.47,53.38,53.39,33557.0,46.4328,46.4328,46.3547,46.3634,33557.0
2019-08-02 13:15:00,53.4,53.43,53.38,53.41,31786.0,46.372,46.3981,46.3547,46.3807,31786.0
2019-08-02 13:20:00,53.41,53.48,53.4,53.47,46938.0,46.3807,46.4415,46.372,46.4328,46938.0
2019-08-02 13:25:00,53.47,53.48,53.44,53.47,28962.0,46.4328,46.4415,46.4068,46.4328,28962.0
2019-08-02 13:30:00,53.47,53.5,53.46,53.5,33814.0,46.4328,46.4589,46.4241,46.4589,33814.0
2019-08-02 13:35:00,53.5,53.5,53.46,53.5,61826.0,46.4589,46.4589,46.4241,46.4589,61826.0
2019-08-02 13:40:00,53.51,53.57,53.51,53.55,25839.0,46.4676,46.5197,46.4676,46.5023,25839.0
2019-08-02 13:45:00,53.55,53.59,53.54,53.56,28565.0,46.5023,46.537,46.4936,46.511,28565.0
2019-08-02 13:50:00,53.55,53.62,53.55,53.61,29718.0,46.5023,46.5631,46.5023,46.5544,29718.0
2019-08-02 13:55:00,53.6,53.64,53.59,53.62,31468.0,46.5457,46.5805,46.537,46.5631,31468.0
2019-08-02 14:00:00,53.63,53.66,53.58,53.64,48472.0,46.5718,46.5978,46.5284,46.5805,48472.0
2019-08-02 14:05:00,53.63,53.71,53.63,53.71,34972.0,46.5718,46.6412,46.5718,46.6412,34972.0
2019-08-02 14:10:00,53.71,53.74,53.69,53.74,25872.0,46.6412,46.6673,46.6239,46.6673,25872.0
2019-08-02 14:15:00,53.75,53.75,53.67,53.7,27349.0,46.676,46.676,46.6065,46.6326,27349.0
2019-08-02 14:20:00,53.7,53.81,53.7,53.8,42045.0,46.6326,46.7281,46.6326,46.7194,42045.0
2019-08-02 14:25:00,53.8,53.82,53.74,53.76,29762.0,46.7194,46.7368,46.6673,46.6847,29762.0
2019-08-02 14:30:00,53.76,53.76,53.69,53.73,38287.0,46.6847,46.6847,46.6239,46.6586,38287.0
2019-08-02 14:35:00,53.74,53.78,53.71,53.77,30243.0,46.6673,46.702,46.6412,46.6933,30243.0
2019-08-02 14:40:00,53.76,53.79,53.73,53.78,33082.0,46.6847,46.7107,46.6586,46.702,33082.0
2019-08-02 14:45:00,53.78,53.81,53.75,53.79,49040.0,46.702,46.7281,46.676,46.7107,49040.0
2019-08-02 14:50:00,53.78,53.84,53.77,53.81,57929.0,46.702,46.7541,46.6933,46.7281,57929.0
2019-08-02 14:55:00,53.81,53.82,53.74,53.82,27440.0,46.7281,46.7368,46.6673,46.7368,27440.0
2019-08-02 15:00:00,53.82,53.85,53.78,53.79,32878.0,46.7368,46.7628,46.702,46.7107,32878.0
2019-08-02 15:05:00,53.79,53.8,53.74,53.74,40758.0,46.7107,46.7194,46.6673,46.6673,40758.0
2019-08-02 15:10:00,53.74,53.74,53.68,53.7,38477.0,46.6673,46.6673,46.6152,46.6326,38477.0
2019-08-02 15:15:00,53.7,53.76,53.68,53.73,41892.0,46.6326,46.6847,46.6152,46.6586,41892.0
2019-08-02 15:20:00,53.73,53.78,53.71,53.75,83417.0,46.6586,46.702,46.6412,46.676,83417.0
2019-08-02 15:25:00,53.76,53.79,53.73,53.76,150651.0,46.6847,46.7107,46.6586,46.6847,150651.0
2019-08-02 15:30:00,53.76,53.85,53.75,53.81,82459.0,46.6847,46.7628,46.676,46.7281,82459.0
2019-08-02 15:35:00,53.82,54.06,53.81,53.96,163191.0,46.7368,46.9452,46.7281,46.8583,163191.0
2019-08-02 15:40:00,53.96,54.0,53.93,53.97,68996.0,46.8583,46.8931,46.8323,46.867,68996.0
2019-08-02 15:45:00,53.97,53.97,53.87,53.88,130318.0,46.867,46.867,46.7802,46.7889,130318.0
2019-08-02 15:50:00,53.87,53.89,53.73,53.73,183429.0,46.7802,46.7976,46.6586,46.6586,183429.0
2019-08-02 15:55:00,53.73,53.8,53.69,53.77,460477.0,46.6586,46.7194,46.6239,46.6933,460477.0
2019-08-05 09:30:00,53.67,53.93,53.54,53.65,190998.0,46.6065,46.8323,46.4936,46.5891,190998.0
2019-08-05 09:35:00,53.65,53.7,53.56,53.56,87104.0,46.5891,46.6326,46.511,46.511,87104.0
2019-08-05 09:40:00,53.57,53.63,53.52,53.56,59008.0,46.5197,46.5718,46.4762,46.511,59008.0
2019-08-05 09:45:00,53.56,53.75,53.52,53.73,104344.0,46.511,46.676,46.4762,46.6586,104344.0
2019-08-05 09:50:00,53.73,53.78,53.67,53.72,97911.0,46.6586,46.702,46.6065,46.6499,97911.0
2019-08-05 09:55:00,53.73,53.73,53.61,53.68,66613.0,46.6586,46.6586,46.5544,46.6152,66613.0
2019-08-05 10:00:00,53.67,53.76,53.62,53.63,70499.0,46.6065,46.6847,46.5631,46.5718,70499.0
2019-08-05 10:05:00,53.63,53.71,53.59,53.59,43092.0,46.5718,46.6412,46.537,46.537,43092.0
2019-08-05 10:10:00,53.6,53.68,53.58,53.64,76483.0,46.5457,46.6152,46.5284,46.5805,76483.0
2019-08-05 10:15:00,53.65,53.65,53.5,53.52,97934.0,46.5891,46.5891,46.4589,46.4762,97934.0
2019-08-05 10:20:00,53.52,53.55,53.45,53.5,71286.0,46.4762,46.5023,46.4155,46.4589,71286.0
2019-08-05 10:25:00,53.51,53.58,53.49,53.57,44042.0,46.4676,46.5284,46.4502,46.5197,44042.0
2019-08-05 10:30:00,53.57,53.62,53.53,53.55,56489.0,46.5197,46.5631,46.4849,46.5023,56489.0
2019-08-05 10:35:00,53.55,53.57,53.47,53.51,78824.0,46.5023,46.5197,46.4328,46.4676,78824.0
2019-08-05 10:40:00,53.52,53.54,53.44,53.47,53026.0,46.4762,46.4936,46.4068,46.4328,53026.0
2019-08-05 10:45:00,53.47,53.48,53.28,53.28,81643.0,46.4328,46.4415,46.2678,46.2678,81643.0
2019-08-05 10:50:00,53.27,53.32,53.22,53.32,69071.0,46.2591,46.3026,46.2157,46.3026,69071.0
2019-08-05 10:55:00,53.32,53.34,53.27,53.29,48912.0,46.3026,46.3199,46.2591,46.2765,48912.0
2019-08-05 11:00:00,53.28,53.35,53.26,53.35,97709.0,46.2678,46.3286,46.2505,46.3286,97709.0
2019-08-05 11:05:00,53.35,53.38,53.26,53.37,75347.0,46.3286,46.3547,46.2505,46.346,75347.0
2019-08-05 11:10:00,53.38,53.44,53.34,53.39,47919.0,46.3547,46.4068,46.3199,46.3634,47919.0
2019-08-05 11:15:00,53.38,53.42,53.35,53.36,60771.0,46.3547,46.3894,46.3286,46.3373,60771.0
2019-08-05 11:20:00,53.36,53.47,53.36,53.44,82376.0,46.3373,46.4328,46.3373,46.4068,82376.0
2019-08-05 11:25:00,53.44,53.44,53.34,53.35,105960.0,46.4068,46.4068,46.3199,46.3286,105960.0
2019-08-05 11:30:00,53.36,53.38,53.3,53.31,141517.0,46.3373,46.3547,46.2852,46.2939,141517.0
2019-08-05 11:35:00,53.3,53.34,53.27,53.3,41178.0,46.2852,46.3199,46.2591,46.2852,41178.0
2019-08-05 11:40:00,53.3,53.34,53.28,53.3,37621.0,46.2852,46.3199,46.2678,46.2852,37621.0
2019-08-05 11:45:00,53.31,53.37,53.31,53.36,30367.0,46.2939,46.346,46.2939,46.3373,30367.0
2019-08-05 11:50:00,53.36,53.37,53.3,53.37,35428.0,46.3373,46.346,46.2852,46.346,35428.0
2019-08-05 11:55:00,53.36,53.36,53.25,53.28,61760.0,46.3373,46.3373,46.2418,46.2678,61760.0
2019-08-05 12:00:00,53.28,53.28,53.21,53.22,59075.0,46.2678,46.2678,46.207,46.2157,59075.0
2019-08-05 12:05:00,53.22,53.23,53.13,53.14,52060.0,46.2157,46.2244,46.1376,46.1463,52060.0
2019-08-05 12:10:00,53.13,53.13,53.07,53.12,29687.0,46.1376,46.1376,46.0855,46.1289,29687.0
2019-08-05 12:15:00,53.12,53.13,53.08,53.11,30328.0,46.1289,46.1376,46.0942,46.1202,30328.0
2019-08-05 12:20:00,53.11,53.17,53.08,53.16,29690.0,46.1202,46.1723,46.0942,46.1636,29690.0
2019-08-05 12:25:00,53.16,53.16,52.98,53.03,46806.0,46.1636,46.1636,46.0073,46.0507,46806.0
2019-08-05 12:30:00,53.03,53.07,52.99,53.0,23783.0,46.0507,46.0855,46.016,46.0247,23783.0
2019-08-05 12:35:00,53.01,53.02,52.97,53.0,27210.0,46.0334,46.0421,45.9986,46.0247,27210.0
2019-08-05 12:40:00,52.99,52.99,52.86,52.87,41963.0,46.016,46.016,45.9031,45.9118,41963.0
2019-08-05 12:45:00,52.87,52.9,52.8,52.81,29766.0,45.9118,45.9378,45.851,45.8597,29766.0
2019-08-05 12:50:00,52.8,52.89,52.79,52.86,29890.0,45.851,45.9292,45.8423,45.9031,29890.0
2019-08-05 12:55:00,52.86,52.86,52.74,52.76,77546.0,45.9031,45.9031,45.7989,45.8163,77546.0
2019-08-05 13:00:00,52.76,52.81,52.74,52.79,36736.0,45.8163,45.8597,45.7989,45.8423,36736.0
2019-08-05 13:05:00,52.79,52.83,52.77,52.81,23119.0,45.8423,45.8771,45.825,45.8597,23119.0
2019-08-05 13:10:00,52.82,52.93,52.81,52.92,56159.0,45.8684,45.9639,45.8597,45.9552,56159.0
2019-08-05 13:15:00,52.92,52.96,52.88,52.94,25306.0,45.9552,45.9899,45.9205,45.9726,25306.0
2019-08-05 13:20:00,52.93,52.96,52.9,52.93,38153.0,45.9639,45.9899,45.9378,45.9639,38153.0
2019-08-05 13:25:00,52.93,52.95,52.89,52.91,35124.0,45.9639,45.9813,45.9292,45.9465,35124.0
2019-08-05 13:30:00,52.9,52.97,52.88,52.97,38866.0,45.9378,45.9986,45.9205,45.9986,38866.0
2019-08-05 13:35:00,52.97,53.03,52.96,53.02,26208.0,45.9986,46.0507,45.9899,46.0421,26208.0
2019-08-05 13:40:00,53.01,53.03,52.9,52.92,54936.0,46.0334,46.0507,45.9378,45.9552,54936.0
2019-08-05 13:45:00,52.92,52.93,52.87,52.89,15324.0,45.9552,45.9639,45.9118,45.9292,15324.0
2019-08-05 13:50:00,52.88,52.88,52.81,52.81,22065.0,45.9205,45.9205,45.8597,45.8597,22065.0
2019-08-05 13:55:00,52.82,52.85,52.77,52.78,20613.0,45.8684,45.8944,45.825,45.8336,20613.0
2019-08-05 14:00:00,52.78,52.79,52.62,52.64,98600.0,45.8336,45.8423,45.6947,45.7121,98600.0
2019-08-05 14:05:00,52.64,52.68,52.61,52.66,62092.0,45.7121,45.7468,45.686,45.7294,62092.0
2019-08-05 14:10:00,52.65,52.72,52.62,52.72,29628.0,45.7207,45.7815,45.6947,45.7815,29628.0
2019-08-05 14:15:00,52.71,52.75,52.68,52.72,33195.0,45.7729,45.8076,45.7468,45.7815,33195.0
2019-08-05 14:20:00,52.72,52.75,52.64,52.69,47844.0,45.7815,45.8076,45.7121,45.7555,47844.0
2019-08-05 14:25:00,52.69,52.69,52.53,52.55,54174.0,45.7555,45.7555,45.6165,45.6339,54174.0
2019-08-05 14:30:00,52.55,52.57,52.46,52.5,67646.0,45.6339,45.6513,45.5558,45.5905,67646.0
2019-08-05 14:35:00,52.49,52.56,52.37,52.38,69106.0,45.5818,45.6426,45.4776,45.4863,69106.0
2019-08-05 14:40:00,52.38,52.41,52.32,52.32,54672.0,45.4863,45.5123,45.4342,45.4342,54672.0
2019-08-05 14:45:00,52.32,52.45,52.32,52.39,67517.0,45.4342,45.5471,45.4342,45.495,67517.0
2019-08-05 14:50:00,52.37,52.43,52.29,52.29,46026.0,45.4776,45.5297,45.4081,45.4081,46026.0
2019-08-05 14:55:00,52.3,52.3,52.23,52.25,56806.0,45.4168,45.4168,45.356,45.3734,56806.0
2019-08-05 15:00:00,52.25,52.31,52.13,52.13,100603.0,45.3734,45.4255,45.2692,45.2692,100603.0
2019-08-05 15:05:00,52.12,52.13,51.96,52.0,93544.0,45.2605,45.2692,45.1216,45.1563,93544.0
2019-08-05 15:10:00,51.99,52.25,51.98,52.24,103266.0,45.1476,45.3734,45.1389,45.3647,103266.0
2019-08-05 15:15:00,52.23,52.36,52.15,52.34,85776.0,45.356,45.4689,45.2866,45.4515,85776.0
2019-08-05 15:20:00,52.33,52.46,52.33,52.39,117779.0,45.4429,45.5558,45.4429,45.495,117779.0
2019-08-05 15:25:00,52.39,52.47,52.32,52.34,129238.0,45.495,45.5644,45.4342,45.4515,129238.0
2019-08-05 15:30:00,52.33,52.4,52.2,52.36,124314.0,45.4429,45.5037,45.33,45.4689,124314.0
2019-08-05 15:35:00,52.36,52.46,52.34,52.41,125201.0,45.4689,45.5558,45.4515,45.5123,125201.0
2019-08-05 15:40:00,52.42,52.49,52.38,52.48,108724.0,45.521,45.5818,45.4863,45.5731,108724.0
2019-08-05 15:45:00,52.48,52.51,52.35,52.41,159409.0,45.5731,45.5992,45.4602,45.5123,159409.0
2019-08-05 15:50:00,52.4,52.47,52.3,52.46,256386.0,45.5037,45.5644,45.4168,45.5558,256386.0
2019-08-05 15:55:00,52.45,52.46,52.19,52.22,893695.0,45.5471,45.5558,45.3213,45.3473,893695.0
2019-08-06 09:30:00,52.3,52.31,51.92,52.17,209017.0,45.4168,45.4255,45.0868,45.3039,209017.0
2019-08-06 09:35:00,52.17,52.49,52.17,52.48,83161.0,45.3039,45.5818,45.3039,45.5731,83161.0
2019-08-06 09:40:00,52.47,52.71,52.4,52.69,99295.0,45.5644,45.7729,45.5037,45.7555,99295.0
2019-08-06 09:45:00,52.69,52.76,52.61,52.68,162021.0,45.7555,45.8163,45.686,45.7468,162021.0
2019-08-06 09:50:00,52.68,52.74,52.59,52.71,167526.0,45.7468,45.7989,45.6686,45.7729,167526.0
2019-08-06 09:55:00,52.71,52.73,52.58,52.69,172856.0,45.7729,45.7902,45.66,45.7555,172856.0
2019-08-06 10:00:00,52.71,52.82,52.66,52.67,81884.0,45.7729,45.8684,45.7294,45.7381,81884.0
2019-08-06 10:05:00,52.67,52.67,52.52,52.55,56355.0,45.7381,45.7381,45.6079,45.6339,56355.0
2019-08-06 10:10:00,52.55,52.6,52.47,52.52,65620.0,45.6339,45.6773,45.5644,45.6079,65620.0
2019-08-06 10:15:00,52.52,52.52,52.35,52.35,80198.0,45.6079,45.6079,45.4602,45.4602,80198.0
2019-08-06 10:20:00,52.35,52.51,52.29,52.49,70186.0,45.4602,45.5992,45.4081,45.5818,70186.0
2019-08-06 10:25:00,52.49,52.53,52.45,52.49,41986.0,45.5818,45.6165,45.5471,45.5818,41986.0
2019-08-06 10:30:00,52.5,52.6,52.48,52.57,43017.0,45.5905,45.6773,45.5731,45.6513,43017.0
2019-08-06 10:35:00,52.57,52.6,52.51,52.59,31290.0,45.6513,45.6773,45.5992,45.6686,31290.0
2019-08-06 10:40:00,52.59,52.61,52.54,52.56,65135.0,45.6686,45.686,45.6252,45.6426,65135.0
2019-08-06 10:45:00,52.55,52.58,52.47,52.48,48729.0,45.6339,45.66,45.5644,45.5731,48729.0
2019-08-06 10:50:00,52.48,52.48,52.36,52.37,49575.0,45.5731,45.5731,45.4689,45.4776,49575.0
2019-08-06 10:55:00,52.36,52.4,52.32,52.39,48815.0,45.4689,45.5037,45.4342,45.495,48815.0
2019-08-06 11:00:00,52.4,52.4,52.28,52.29,45864.0,45.5037,45.5037,45.3994,45.4081,45864.0
2019-08-06 11:05:00,52.3,52.35,52.27,52.29,31135.0,45.4168,45.4602,45.3908,45.4081,31135.0
2019-08-06 11:10:00,52.28,52.3,52.25,52.26,39218.0,45.3994,45.4168,45.3734,45.3821,39218.0
2019-08-06 11:15:00,52.27,52.31,52.26,52.27,30099.0,45.3908,45.4255,45.3821,45.3908,30099.0
2019-08-06 11:20:00,52.27,52.37,52.26,52.37,30090.0,45.3908,45.4776,45.3821,45.4776,30090.0
2019-08-06 11:25:00,52.37,52.43,52.37,52.42,23740.0,45.4776,45.5297,45.4776,45.521,23740.0
2019-08-06 11:30:00,52.42,52.42,52.25,52.26,36007.0,45.521,45.521,45.3734,45.3821,36007.0
2019-08-06 11:35:00,52.26,52.27,52.19,52.24,41047.0,45.3821,45.3908,45.3213,45.3647,41047.0
2019-08-06 11:40:00,52.23,52.31,52.23,52.3,27699.0,45.356,45.4255,45.356,45.4168,27699.0
2019-08-06 11:45:00,52.29,52.35,52.28,52.33,24360.0,45.4081,45.4602,45.3994,45.4429,24360.0
2019-08-06 11:50:00,52.33,52.33,52.27,52.28,34364.0,45.4429,45.4429,45.3908,45.3994,34364.0
2019-08-06 11:55:00,52.28,52.38,52.23,52.37,38770.0,45.3994,45.4863,45.356,45.4776,38770.0
2019-08-06 12:00:00,52.37,52.44,52.36,52.39,37858.0,45.4776,45.5384,45.4689,45.495,37858.0
2019-08-06 12:05:00,52.38,52.42,52.32,52.34,27209.0,45.4863,45.521,45.4342,45.4515,27209.0
2019-08-06 12:10:00,52.34,52.42,52.31,52.4,18845.0,45.4515,45.521,45.4255,45.5037,18845.0
2019-08-06 12:15:00,52.4,52.4,52.33,52.34,23968.0,45.5037,45.5037,45.4429,45.4515,23968.0
2019-08-06 12:20:00,52.34,52.36,52.29,52.32,21496.0,45.4515,45.4689,45.4081,45.4342,21496.0
2019-08-06 12:25:00,52.33,52.35,52.29,52.32,29328.0,45.4429,45.4602,45.4081,45.4342,29328.0
2019-08-06 12:30:00,52.32,52.35,52.29,52.33,33799.0,45.4342,45.4602,45.4081,45.4429,33799.0
2019-08-06 12:35:00,52.33,52.39,52.31,52.35,19450.0,45.4429,45.495,45.4255,45.4602,19450.0
2019-08-06 12:40:00,52.34,52.39,52.32,52.39,19936.0,45.4515,45.495,45.4342,45.495,19936.0
2019-08-06 12:45:00,52.39,52.39,52.28,52.3,27166.0,45.495,45.495,45.3994,45.4168,27166.0
2019-08-06 12:50:00,52.3,52.3,52.26,52.29,17630.0,45.4168,45.4168,45.3821,45.4081,17630.0
2019-08-06 12:55:00,52.29,52.37,52.28,52.34,27571.0,45.4081,45.4776,45.3994,45.4515,27571.0
2019-08-06 13:00:00,52.34,52.4,52.34,52.39,21423.0,45.4515,45.5037,45.4515,45.495,21423.0
2019-08-06 13:05:00,52.38,52.49,52.37,52.48,89923.0,45.4863,45.5818,45.4776,45.5731,89923.0
2019-08-06 13:10:00,52.48,52.52,52.45,52.48,51250.0,45.5731,45.6079,45.5471,45.5731,51250.0
2019-08-06 13:15:00,52.49,52.52,52.47,52.51,14349.0,45.5818,45.6079,45.5644,45.5992,14349.0
2019-08-06 13:20:00,52.52,52.61,52.5,52.61,34777.0,45.6079,45.686,45.5905,45.686,34777.0
2019-08-06 13:25:00,52.61,52.64,52.6,52.63,108360.0,45.686,45.7121,45.6773,45.7034,108360.0
2019-08-06 13:30:00,52.63,52.64,52.58,52.64,66287.0,45.7034,45.7121,45.66,45.7121,66287.0
2019-08-06 13:35:00,52.63,52.67,52.61,52.67,58254.0,45.7034,45.7381,45.686,45.7381,58254.0
2019-08-06 13:40:00,52.67,52.7,52.65,52.69,38189.0,45.7381,45.7642,45.7207,45.7555,38189.0
2019-08-06 13:45:00,52.69,52.74,52.67,52.72,41319.0,45.7555,45.7989,45.7381,45.7815,41319.0
2019-08-06 13:50:00,52.72,52.77,52.7,52.75,45890.0,45.7815,45.825,45.7642,45.8076,45890.0
2019-08-06 13:55:00,52.74,52.76,52.68,52.69,23908.0,45.7989,45.8163,45.7468,45.7555,23908.0
2019-08-06 14:00:00,52.68,52.68,52.63,52.64,97020.0,45.7468,45.7468,45.7034,45.7121,97020.0
2019-08-06 14:05:00,52.64,52.72,52.62,52.72,34099.0,45.7121,45.7815,45.6947,45.7815,34099.0
2019-08-06 14:10:00,52.73,52.78,52.71,52.74,33006.0,45.7902,45.8336,45.7729,45.7989,33006.0
2019-08-06 14:15:00,52.73,52.84,52.73,52.83,25375.0,45.7902,45.8857,45.7902,45.8771,25375.0
2019-08-06 14:20:00,52.84,52.87,52.82,52.86,29033.0,45.8857,45.9118,45.8684,45.9031,29033.0
2019-08-06 14:25:00,52.86,52.91,52.81,52.91,61261.0,45.9031,45.9465,45.8597,45.9465,61261.0
2019-08-06 14:30:00,52.9,52.98,52.88,52.96,65342.0,45.9378,46.0073,45.9205,45.9899,65342.0
2019-08-06 14:35:00,52.95,52.97,52.85,52.87,41626.0,45.9813,45.9986,45.8944,45.9118,41626.0
2019-08-06 14:40:00,52.86,52.9,52.82,52.89,46931.0,45.9031,45.9378,45.8684,45.9292,46931.0
2019-08-06 14:45:00,52.88,52.89,52.83,52.85,67376.0,45.9205,45.9292,45.8771,45.8944,67376.0
2019-08-06 14:50:00,52.84,52.86,52.77,52.78,86826.0,45.8857,45.9031,45.825,45.8336,86826.0
2019-08-06 14:55:00,52.79,52.86,52.78,52.84,58747.0,45.8423,45.9031,45.8336,45.8857,58747.0
2019-08-06 15:00:00,52.84,52.89,52.82,52.83,67868.0,45.8857,45.9292,45.8684,45.8771,67868.0
2019-08-06 15:05:00,52.82,52.92,52.79,52.8,95211.0,45.8684,45.9552,45.8423,45.851,95211.0
2019-08-06 15:10:00,52.8,52.82,52.76,52.81,31883.0,45.851,45.8684,45.8163,45.8597,31883.0
2019-08-06 15:15:00,52.81,52.83,52.8,52.82,49926.0,45.8597,45.8771,45.851,45.8684,49926.0
2019-08-06 15:20:00,52.83,52.85,52.76,52.78,48361.0,45.8771,45.8944,45.8163,45.8336,48361.0
2019-08-06 15:25:00,52.79,52.8,52.71,52.75,61920.0,45.8423,45.851,45.7729,45.8076,61920.0
2019-08-06 15:30:00,52.75,52.76,52.68,52.7,150131.0,45.8076,45.8163,45.7468,45.7642,150131.0
2019-08-06 15:35:00,52.7,52.77,52.69,52.77,67224.0,45.7642,45.825,45.7555,45.825,67224.0
2019-08-06 15:40:00,52.76,52.87,52.75,52.85,82647.0,45.8163,45.9118,45.8076,45.8944,82647.0
2019-08-06 15:45:00,52.84,52.91,52.76,52.89,128615.0,45.8857,45.9465,45.8163,45.9292,128615.0
2019-08-06 15:50:00,52.89,52.94,52.81,52.84,152050.0,45.9292,45.9726,45.8597,45.8857,152050.0
2019-08-06 15:55:00,52.83,52.86,52.71,52.83,790131.0,45.8771,45.9031,45.7729,45.8771,790131.0
2019-08-07 09:30:00,52.66,52.75,52.42,52.51,154165.0,45.7294,45.8076,45.521,45.5992,154165.0
2019-08-07 09:35:00,52.5,52.53,52.42,52.48,109264.0,45.5905,45.6165,45.521,45.5731,109264.0
2019-08-07 09:40:00,52.5,52.5,52.23,52.24,73207.0,45.5905,45.5905,45.356,45.3647,73207.0
2019-08-07 09:45:00,52.27,52.27,51.99,52.16,82116.0,45.3908,45.3908,45.1476,45.2952,82116.0
2019-08-07 09:50:00,52.15,52.3,52.1,52.26,49140.0,45.2866,45.4168,45.2431,45.3821,49140.0
2019-08-07 09:55:00,52.26,52.49,52.25,52.42,97616.0,45.3821,45.5818,45.3734,45.521,97616.0
2019-08-07 10:00:00,52.41,52.42,52.3,52.36,118954.0,45.5123,45.521,45.4168,45.4689,118954.0
2019-08-07 10:05:00,52.36,52.45,52.3,52.45,42898.0,45.4689,45.5471,45.4168,45.5471,42898.0
2019-08-07 10:10:00,52.45,52.53,52.44,52.46,33116.0,45.5471,45.6165,45.5384,45.5558,33116.0
2019-08-07 10:15:00,52.46,52.65,52.45,52.59,45098.0,45.5558,45.7207,45.5471,45.6686,45098.0
2019-08-07 10:20:00,52.59,52.63,52.54,52.59,37832.0,45.6686,45.7034,45.6252,45.6686,37832.0
2019-08-07 10:25:00,52.59,52.77,52.56,52.68,60105.0,45.6686,45.825,45.6426,45.7468,60105.0
2019-08-07 10:30:00,52.69,52.8,52.67,52.72,71832.0,45.7555,45.851,45.7381,45.7815,71832.0
2019-08-07 10:35:00,52.72,52.81,52.69,52.8,83108.0,45.7815,45.8597,45.7555,45.851,83108.0
2019-08-07 10:40:00,52.79,52.81,52.75,52.79,50003.0,45.8423,45.8597,45.8076,45.8423,50003.0
2019-08-07 10:45:00,52.79,52.99,52.77,52.99,137992.0,45.8423,46.016,45.825,46.016,137992.0
2019-08-07 10:50:00,52.98,53.15,52.96,53.15,62731.0,46.0073,46.1549,45.9899,46.1549,62731.0
2019-08-07 10:55:00,53.14,53.16,53.05,53.11,74066.0,46.1463,46.1636,46.0681,46.1202,74066.0
2019-08-07 11:00:00,53.1,53.13,52.99,53.03,74477.0,46.1115,46.1376,46.016,46.0507,74477.0
2019-08-07 11:05:00,53.03,53.11,53.01,53.1,79077.0,46.0507,46.1202,46.0334,46.1115,79077.0
2019-08-07 11:10:00,53.1,53.21,53.08,53.15,96709.0,46.1115,46.207,46.0942,46.1549,96709.0
2019-08-07 11:15:00,53.15,53.17,53.03,53.07,54745.0,46.1549,46.1723,46.0507,46.0855,54745.0
2019-08-07 11:20:00,53.06,53.1,52.92,52.99,57476.0,46.0768,46.1115,45.9552,46.016,57476.0
2019-08-07 11:25:00,52.99,53.03,52.93,52.96,32858.0,46.016,46.0507,45.9639,45.9899,32858.0
2019-08-07 11:30:00,52.96,53.01,52.91,53.01,37953.0,45.9899,46.0334,45.9465,46.0334,37953.0
2019-08-07 11:35:00,53.01,53.06,52.99,53.04,39300.0,46.0334,46.0768,46.016,46.0594,39300.0
2019-08-07 11:40:00,53.04,53.05,52.94,53.02,105841.0,46.0594,46.0681,45.9726,46.0421,105841.0
2019-08-07 11:45:00,53.03,53.03,52.96,53.0,37034.0,46.0507,46.0507,45.9899,46.0247,37034.0
2019-08-07 11:50:00,52.99,53.01,52.9,52.96,33453.0,46.016,46.0334,45.9378,45.9899,33453.0
2019-08-07 11:55:00,52.96,53.06,52.95,52.98,72025.0,45.9899,46.0768,45.9813,46.0073,72025.0
2019-08-07 12:00:00,52.99,52.99,52.86,52.89,79966.0,46.016,46.016,45.9031,45.9292,79966.0
2019-08-07 12:05:00,52.9,52.9,52.83,52.85,80745.0,45.9378,45.9378,45.8771,45.8944,80745.0
2019-08-07 12:10:00,52.85,52.95,52.81,52.92,37729.0,45.8944,45.9813,45.8597,45.9552,37729.0
2019-08-07 12:15:00,52.93,52.98,52.89,52.92,61179.0,45.9639,46.0073,45.9292,45.9552,61179.0
2019-08-07 12:20:00,52.92,52.92,52.84,52.87,31979.0,45.9552,45.9552,45.8857,45.9118,31979.0
2019-08-07 12:25:00,52.87,52.97,52.83,52.96,35997.0,45.9118,45.9986,45.8771,45.9899,35997.0
2019-08-07 12:30:00,52.96,53.08,52.93,53.07,42466.0,45.9899,46.0942,45.9639,46.0855,42466.0
2019-08-07 12:35:00,53.07,53.14,53.04,53.13,42319.0,46.0855,46.1463,46.0594,46.1376,42319.0
2019-08-07 12:40:00,53.13,53.24,53.13,53.22,39782.0,46.1376,46.2331,46.1376,46.2157,39782.0
2019-08-07 12:45:00,53.23,53.25,53.17,53.18,44239.0,46.2244,46.2418,46.1723,46.181,44239.0
2019-08-07 12:50:00,53.18,53.29,53.18,53.28,53603.0,46.181,46.2765,46.181,46.2678,53603.0
2019-08-07 12:55:00,53.28,53.32,53.26,53.31,63145.0,46.2678,46.3026,46.2505,46.2939,63145.0
2019-08-07 13:00:00,53.3,53.35,53.28,53.32,54265.0,46.2852,46.3286,46.2678,46.3026,54265.0
2019-08-07 13:05:00,53.31,53.33,53.26,53.32,60150.0,46.2939,46.3113,46.2505,46.3026,60150.0
2019-08-07 13:10:00,53.32,53.33,53.25,53.29,23933.0,46.3026,46.3113,46.2418,46.2765,23933.0
2019-08-07 13:15:00,53.29,53.32,53.27,53.3,17067.0,46.2765,46.3026,46.2591,46.2852,17067.0
2019-08-07 13:20:00,53.3,53.31,53.25,53.27,24790.0,46.2852,46.2939,46.2418,46.2591,24790.0
2019-08-07 13:25:00,53.27,53.28,53.23,53.23,40878.0,46.2591,46.2678,46.2244,46.2244,40878.0
2019-08-07 13:30:00,53.24,53.35,53.24,53.31,69566.0,46.2331,46.3286,46.2331,46.2939,69566.0
2019-08-07 13:35:00,53.3,53.37,53.29,53.37,30439.0,46.2852,46.346,46.2765,46.346,30439.0
2019-08-07 13:40:00,53.37,53.44,53.37,53.4,40586.0,46.346,46.4068,46.346,46.372,40586.0
2019-08-07 13:45:00,53.39,53.45,53.37,53.43,19890.0,46.3634,46.4155,46.346,46.3981,19890.0
2019-08-07 13:50:00,53.43,53.46,53.35,53.38,38602.0,46.3981,46.4241,46.3286,46.3547,38602.0
2019-08-07 13:55:00,53.38,53.38,53.26,53.26,38231.0,46.3547,46.3547,46.2505,46.2505,38231.0
2019-08-07 14:00:00,53.27,53.3,53.22,53.26,40606.0,46.2591,46.2852,46.2157,46.2505,40606.0
2019-08-07 14:05:00,53.27,53.35,53.27,53.34,27172.0,46.2591,46.3286,46.2591,46.3199,27172.0
2019-08-07 14:10:00,53.35,53.36,53.29,53.3,26736.0,46.3286,46.3373,46.2765,46.2852,26736.0
2019-08-07 14:15:00,53.3,53.3,53.21,53.22,49479.0,46.2852,46.2852,46.207,46.2157,49479.0
2019-08-07 14:20:00,53.22,53.27,53.21,53.24,27763.0,46.2157,46.2591,46.207,46.2331,27763.0
2019-08-07 14:25:00,53.23,53.35,53.2,53.35,30717.0,46.2244,46.3286,46.1984,46.3286,30717.0
2019-08-07 14:30:00,53.34,53.37,53.31,53.35,28963.0,46.3199,46.346,46.2939,46.3286,28963.0
2019-08-07 14:35:00,53.35,53.38,53.31,53.33,23834.0,46.3286,46.3547,46.2939,46.3113,23834.0
2019-08-07 14:40:00,53.32,53.46,53.31,53.45,42064.0,46.3026,46.4241,46.2939,46.4155,42064.0
2019-08-07 14:45:00,53.44,53.47,53.42,53.42,36842.0,46.4068,46.4328,46.3894,46.3894,36842.0
2019-08-07 14:50:00,53.42,53.48,53.41,53.47,25199.0,46.3894,46.4415,46.3807,46.4328,25199.0
2019-08-07 14:55:00,53.46,53.49,53.41,53.48,29534.0,46.4241,46.4502,46.3807,46.4415,29534.0
2019-08-07 15:00:00,53.49,53.49,53.35,53.4,80211.0,46.4502,46.4502,46.3286,46.372,80211.0
2019-08-07 15:05:00,53.4,53.44,53.35,53.36,65596.0,46.372,46.4068,46.3286,46.3373,65596.0
2019-08-07 15:10:00,53.37,53.49,53.37,53.46,172114.0,46.346,46.4502,46.346,46.4241,172114.0
2019-08-07 15:15:00,53.47,53.57,53.42,53.55,70747.0,46.4328,46.5197,46.3894,46.5023,70747.0
2019-08-07 15:20:00,53.55,53.58,53.52,53.53,39474.0,46.5023,46.5284,46.4762,46.4849,39474.0
2019-08-07 15:25:00,53.54,53.58,53.5,53.58,43658.0,46.4936,46.5284,46.4589,46.5284,43658.0
2019-08-07 15:30:00,53.59,53.62,53.54,53.55,54657.0,46.537,46.5631,46.4936,46.5023,54657.0
2019-08-07 15:35:00,53.55,53.6,53.49,53.6,115671.0,46.5023,46.5457,46.4502,46.5457,115671.0
2019-08-07 15:40:00,53.6,53.61,53.52,53.55,101293.0,46.5457,46.5544,46.4762,46.5023,101293.0
2019-08-07 15:45:00,53.54,53.61,53.48,53.48,134925.0,46.4936,46.5544,46.4415,46.4415,134925.0
2019-08-07 15:50:00,53.48,53.48,53.41,53.41,119913.0,46.4415,46.4415,46.3807,46.3807,119913.0
2019-08-07 15:55:00,53.41,53.55,53.34,53.42,535397.0,46.3807,46.5023,46.3199,46.3894,535397.0
2019-08-08 09:30:00,53.93,54.29,53.59,54.04,275629.0,46.8323,47.1449,46.537,46.9278,275629.0
2019-08-08 09:35:00,54.02,54.21,54.0,54.15,91900.0,46.9104,47.0754,46.8931,47.0233,91900.0
2019-08-08 09:40:00,54.14,54.29,54.13,54.2,63048.0,47.0146,47.1449,47.006,47.0668,63048.0
2019-08-08 09:45:00,54.19,54.32,54.11,54.29,108496.0,47.0581,47.171,46.9886,47.1449,108496.0
2019-08-08 09:50:00,54.28,54.31,54.16,54.29,93373.0,47.1362,47.1623,47.032,47.1449,93373.0
2019-08-08 09:55:00,54.3,54.38,54.22,54.28,61581.0,47.1536,47.2231,47.0841,47.1362,61581.0
2019-08-08 10:00:00,54.28,54.41,54.26,54.4,104677.0,47.1362,47.2491,47.1189,47.2404,104677.0
2019-08-08 10:05:00,54.4,54.49,54.38,54.49,68109.0,47.2404,47.3186,47.2231,47.3186,68109.0
2019-08-08 10:10:00,54.49,54.5,54.38,54.4,58365.0,47.3186,47.3273,47.2231,47.2404,58365.0
2019-08-08 10:15:00,54.4,54.42,54.29,54.3,82705.0,47.2404,47.2578,47.1449,47.1536,82705.0
2019-08-08 10:20:00,54.3,54.41,54.28,54.41,47116.0,47.1536,47.2491,47.1362,47.2491,47116.0
2019-08-08 10:25:00,54.42,54.42,54.31,54.34,41962.0,47.2578,47.2578,47.1623,47.1883,41962.0
2019-08-08 10:30:00,54.35,54.41,54.3,54.3,55092.0,47.197,47.2491,47.1536,47.1536,55092.0
2019-08-08 10:35:00,54.29,54.34,54.24,54.28,47751.0,47.1449,47.1883,47.1015,47.1362,47751.0
2019-08-08 10:40:00,54.28,54.31,54.22,54.3,48385.0,47.1362,47.1623,47.0841,47.1536,48385.0
2019-08-08 10:45:00,54.3,54.32,54.24,54.3,64243.0,47.1536,47.171,47.1015,47.1536,64243.0
2019-08-08 10:50:00,54.3,54.33,54.26,54.33,52781.0,47.1536,47.1796,47.1189,47.1796,52781.0
2019-08-08 10:55:00,54.33,54.4,54.33,54.36,34794.0,47.1796,47.2404,47.1796,47.2057,34794.0
2019-08-08 11:00:00,54.35,54.38,54.31,54.32,43772.0,47.197,47.2231,47.1623,47.171,43772.0
2019-08-08 11:05:00,54.33,54.33,54.25,54.27,74514.0,47.1796,47.1796,47.1102,47.1275,74514.0
2019-08-08 11:10:00,54.26,54.32,54.24,54.3,42075.0,47.1189,47.171,47.1015,47.1536,42075.0
2019-08-08 11:15:00,54.31,54.43,54.28,54.41,37440.0,47.1623,47.2665,47.1362,47.2491,37440.0
2019-08-08 11:20:00,54.41,54.46,54.39,54.45,43192.0,47.2491,47.2925,47.2317,47.2839,43192.0
2019-08-08 11:25:00,54.44,54.49,54.43,54.44,75462.0,47.2752,47.3186,47.2665,47.2752,75462.0
2019-08-08 11:30:00,54.44,54.57,54.43,54.55,55607.0,47.2752,47.3881,47.2665,47.3707,55607.0
2019-08-08 11:35:00,54.55,54.61,54.51,54.61,45758.0,47.3707,47.4228,47.336,47.4228,45758.0
2019-08-08 11:40:00,54.62,54.67,54.61,54.64,42336.0,47.4315,47.4749,47.4228,47.4488,42336.0
2019-08-08 11:45:00,54.64,54.64,54.58,54.6,45959.0,47.4488,47.4488,47.3967,47.4141,45959.0
2019-08-08 11:50:00,54.59,54.66,54.58,54.66,36049.0,47.4054,47.4662,47.3967,47.4662,36049.0
2019-08-08 11:55:00,54.66,54.7,54.65,54.68,59364.0,47.4662,47.5009,47.4575,47.4836,59364.0
2019-08-08 12:00:00,54.69,54.7,54.63,54.65,48242.0,47.4923,47.5009,47.4402,47.4575,48242.0
2019-08-08 12:05:00,54.65,54.77,54.65,54.77,43077.0,47.4575,47.5617,47.4575,47.5617,43077.0
2019-08-08 12:10:00,54.77,54.8,54.74,54.8,78130.0,47.5617,47.5878,47.5357,47.5878,78130.0
2019-08-08 12:15:00,54.8,54.86,54.79,54.84,43467.0,47.5878,47.6399,47.5791,47.6225,43467.0
2019-08-08 12:20:00,54.85,54.87,54.82,54.84,18264.0,47.6312,47.6486,47.6052,47.6225,18264.0
2019-08-08 12:25:00,54.83,54.84,54.76,54.78,23986.0,47.6138,47.6225,47.5531,47.5704,23986.0
2019-08-08 12:30:00,54.78,54.79,54.76,54.78,37711.0,47.5704,47.5791,47.5531,47.5704,37711.0
2019-08-08 12:35:00,54.79,54.81,54.75,54.79,55260.0,47.5791,47.5965,47.5444,47.5791,55260.0
2019-08-08 12:40:00,54.79,54.85,54.79,54.85,20762.0,47.5791,47.6312,47.5791,47.6312,20762.0
2019-08-08 12:45:00,54.84,54.87,54.81,54.83,19353.0,47.6225,47.6486,47.5965,47.6138,19353.0
2019-08-08 12:50:00,54.84,54.92,54.83,54.88,42170.0,47.6225,47.692,47.6138,47.6573,42170.0
2019-08-08 12:55:00,54.89,54.93,54.89,54.93,20667.0,47.6659,47.7007,47.6659,47.7007,20667.0
2019-08-08 13:00:00,54.94,54.95,54.9,54.95,41599.0,47.7094,47.718,47.6746,47.718,41599.0
2019-08-08 13:05:00,54.96,54.97,54.89,54.89,31430.0,47.7267,47.7354,47.6659,47.6659,31430.0
2019-08-08 13:10:00,54.88,54.94,54.88,54.93,23891.0,47.6573,47.7094,47.6573,47.7007,23891.0
2019-08-08 13:15:00,54.93,54.96,54.89,54.89,47419.0,47.7007,47.7267,47.6659,47.6659,47419.0
2019-08-08 13:20:00,54.89,54.94,54.86,54.94,36704.0,47.6659,47.7094,47.6399,47.7094,36704.0
2019-08-08 13:25:00,54.93,54.93,54.84,54.87,50424.0,47.7007,47.7007,47.6225,47.6486,50424.0
2019-08-08 13:30:00,54.88,54.89,54.84,54.87,26223.0,47.6573,47.6659,47.6225,47.6486,26223.0
2019-08-08 13:35:00,54.88,54.93,54.87,54.91,42514.0,47.6573,47.7007,47.6486,47.6833,42514.0
2019-08-08 13:40:00,54.91,54.97,54.91,54.96,40892.0,47.6833,47.7354,47.6833,47.7267,40892.0
2019-08-08 13:45:00,54.96,54.98,54.89,54.91,65013.0,47.7267,47.7441,47.6659,47.6833,65013.0
2019-08-08 13:50:00,54.91,54.91,54.83,54.87,151598.0,47.6833,47.6833,47.6138,47.6486,151598.0
2019-08-08 13:55:00,54.87,54.88,54.81,54.81,56571.0,47.6486,47.6573,47.5965,47.5965,56571.0
2019-08-08 14:00:00,54.82,54.82,54.76,54.82,64312.0,47.6052,47.6052,47.5531,47.6052,64312.0
2019-08-08 14:05:00,54.82,54.85,54.79,54.84,65940.0,47.6052,47.6312,47.5791,47.6225,65940.0
2019-08-08 14:10:00,54.83,54.87,54.81,54.87,67818.0,47.6138,47.6486,47.5965,47.6486,67818.0
2019-08-08 14:15:00,54.87,54.87,54.79,54.83,57148.0,47.6486,47.6486,47.5791,47.6138,57148.0
2019-08-08 14:20:00,54.84,54.87,54.81,54.83,26702.0,47.6225,47.6486,47.5965,47.6138,26702.0
2019-08-08 14:25:00,54.84,54.86,54.8,54.85,37502.0,47.6225,47.6399,47.5878,47.6312,37502.0
2019-08-08 14:30:00,54.85,54.87,54.82,54.84,71864.0,47.6312,47.6486,47.6052,47.6225,71864.0
2019-08-08 14:35:00,54.84,54.92,54.83,54.92,107777.0,47.6225,47.692,47.6138,47.692,107777.0
2019-08-08 14:40:00,54.93,54.97,54.91,54.97,23017.0,47.7007,47.7354,47.6833,47.7354,23017.0
2019-08-08 14:45:00,54.97,54.99,54.89,54.93,53985.0,47.7354,47.7528,47.6659,47.7007,53985.0
2019-08-08 14:50:00,54.93,54.98,54.92,54.96,30020.0,47.7007,47.7441,47.692,47.7267,30020.0
2019-08-08 14:55:00,54.96,55.0,54.95,54.97,28089.0,47.7267,47.7615,47.718,47.7354,28089.0
2019-08-08 15:00:00,54.97,55.01,54.95,55.0,104627.0,47.7354,47.7701,47.718,47.7615,104627.0
2019-08-08 15:05:00,55.0,55.03,54.92,54.94,129830.0,47.7615,47.7875,47.692,47.7094,129830.0
2019-08-08 15:10:00,54.93,54.94,54.87,54.89,55500.0,47.7007,47.7094,47.6486,47.6659,55500.0
2019-08-08 15:15:00,54.89,54.91,54.86,54.9,72839.0,47.6659,47.6833,47.6399,47.6746,72839.0
2019-08-08 15:20:00,54.9,54.96,54.88,54.94,69279.0,47.6746,47.7267,47.6573,47.7094,69279.0
2019-08-08 15:25:00,54.94,54.94,54.85,54.9,60978.0,47.7094,47.7094,47.6312,47.6746,60978.0
2019-08-08 15:30:00,54.9,54.95,54.88,54.9,92504.0,47.6746,47.718,47.6573,47.6746,92504.0
2019-08-08 15:35:00,54.91,54.92,54.84,54.9,90151.0,47.6833,47.692,47.6225,47.6746,90151.0
2019-08-08 15:40:00,54.89,55.01,54.87,55.01,249249.0,47.6659,47.7701,47.6486,47.7701,249249.0
2019-08-08 15:45:00,55.01,55.05,54.95,54.99,140485.0,47.7701,47.8049,47.718,47.7528,140485.0
2019-08-08 15:50:00,54.99,55.02,54.96,54.98,230507.0,47.7528,47.7788,47.7267,47.7441,230507.0
2019-08-08 15:55:00,54.97,54.98,54.84,54.97,450173.0,47.7354,47.7441,47.6225,47.7354,450173.0
2019-08-09 09:30:00,55.02,55.28,55.02,55.19,157932.0,47.7788,48.0046,47.7788,47.9265,157932.0
2019-08-09 09:35:00,55.23,55.29,55.11,55.14,47632.0,47.9612,48.0133,47.857,47.883,47632.0
2019-08-09 09:40:00,55.13,55.2,55.09,55.15,63989.0,47.8744,47.9351,47.8396,47.8917,63989.0
2019-08-09 09:45:00,55.16,55.24,55.09,55.22,76763.0,47.9004,47.9699,47.8396,47.9525,76763.0
2019-08-09 09:50:00,55.22,55.22,55.14,55.16,68960.0,47.9525,47.9525,47.883,47.9004,68960.0
2019-08-09 09:55:00,55.15,55.21,55.1,55.14,77148.0,47.8917,47.9438,47.8483,47.883,77148.0
2019-08-09 10:00:00,55.14,55.16,55.06,55.15,65367.0,47.883,47.9004,47.8136,47.8917,65367.0
2019-08-09 10:05:00,55.15,55.17,55.03,55.03,84030.0,47.8917,47.9091,47.7875,47.7875,84030.0
2019-08-09 10:10:00,55.02,55.11,54.99,55.07,76171.0,47.7788,47.857,47.7528,47.8223,76171.0
2019-08-09 10:15:00,55.06,55.06,54.92,54.94,86948.0,47.8136,47.8136,47.692,47.7094,86948.0
2019-08-09 10:20:00,54.93,54.95,54.87,54.91,49107.0,47.7007,47.718,47.6486,47.6833,49107.0
2019-08-09 10:25:00,54.92,55.0,54.84,54.99,86719.0,47.692,47.7615,47.6225,47.7528,86719.0
2019-08-09 10:30:00,54.99,55.02,54.85,54.94,91284.0,47.7528,47.7788,47.6312,47.7094,91284.0
2019-08-09 10:35:00,54.94,55.01,54.93,54.93,76750.0,47.7094,47.7701,47.7007,47.7007,76750.0
2019-08-09 10:40:00,54.94,54.94,54.77,54.8,64382.0,47.7094,47.7094,47.5617,47.5878,64382.0
2019-08-09 10:45:00,54.8,54.85,54.76,54.85,35259.0,47.5878,47.6312,47.5531,47.6312,35259.0
2019-08-09 10:50:00,54.84,54.93,54.84,54.86,35968.0,47.6225,47.7007,47.6225,47.6399,35968.0
2019-08-09 10:55:00,54.85,54.96,54.83,54.91,52984.0,47.6312,47.7267,47.6138,47.6833,52984.0
2019-08-09 11:00:00,54.9,54.96,54.89,54.93,42856.0,47.6746,47.7267,47.6659,47.7007,42856.0
2019-08-09 11:05:00,54.93,54.94,54.87,54.87,192916.0,47.7007,47.7094,47.6486,47.6486,192916.0
2019-08-09 11:10:00,54.87,54.89,54.79,54.89,38134.0,47.6486,47.6659,47.5791,47.6659,38134.0
2019-08-09 11:15:00,54.89,54.92,54.85,54.86,29775.0,47.6659,47.692,47.6312,47.6399,29775.0
2019-08-09 11:20:00,54.85,54.91,54.83,54.88,93336.0,47.6312,47.6833,47.6138,47.6573,93336.0
2019-08-09 11:25:00,54.87,54.87,54.72,54.73,76569.0,47.6486,47.6486,47.5183,47.527,76569.0
2019-08-09 11:30:00,54.72,54.79,54.72,54.78,51733.0,47.5183,47.5791,47.5183,47.5704,51733.0
2019-08-09 11:35:00,54.78,54.79,54.69,54.7,42422.0,47.5704,47.5791,47.4923,47.5009,42422.0
2019-08-09 11:40:00,54.69,54.72,54.63,54.66,53333.0,47.4923,47.5183,47.4402,47.4662,53333.0
2019-08-09 11:45:00,54.65,54.69,54.62,54.69,34473.0,47.4575,47.4923,47.4315,47.4923,34473.0
2019-08-09 11:50:00,54.69,54.69,54.55,54.55,34936.0,47.4923,47.4923,47.3707,47.3707,34936.0
2019-08-09 11:55:00,54.56,54.57,54.45,54.49,39033.0,47.3794,47.3881,47.2839,47.3186,39033.0
2019-08-09 12:00:00,54.49,54.58,54.47,54.55,65885.0,47.3186,47.3967,47.3012,47.3707,65885.0
2019-08-09 12:05:00,54.55,54.56,54.47,54.5,30479.0,47.3707,47.3794,47.3012,47.3273,30479.0
2019-08-09 12:10:00,54.5,54.54,54.49,54.54,21124.0,47.3273,47.362,47.3186,47.362,21124.0
2019-08-09 12:15:00,54.53,54.53,54.39,54.39,29658.0,47.3533,47.3533,47.2317,47.2317,29658.0
2019-08-09 12:20:00,54.39,54.44,54.34,54.41,31633.0,47.2317,47.2752,47.1883,47.2491,31633.0
2019-08-09 12:25:00,54.4,54.44,54.38,54.42,27551.0,47.2404,47.2752,47.2231,47.2578,27551.0
2019-08-09 12:30:00,54.43,54.44,54.39,54.43,36345.0,47.2665,47.2752,47.2317,47.2665,36345.0
2019-08-09 12:35:00,54.44,54.46,54.38,54.46,29372.0,47.2752,47.2925,47.2231,47.2925,29372.0
2019-08-09 12:40:00,54.46,54.54,54.44,54.5,32675.0,47.2925,47.362,47.2752,47.3273,32675.0
2019-08-09 12:45:00,54.51,54.55,54.51,54.55,17345.0,47.336,47.3707,47.336,47.3707,17345.0
2019-08-09 12:50:00,54.55,54.73,54.54,54.72,55635.0,47.3707,47.527,47.362,47.5183,55635.0
2019-08-09 12:55:00,54.73,54.81,54.63,54.64,92217.0,47.527,47.5965,47.4402,47.4488,92217.0
2019-08-09 13:00:00,54.63,54.68,54.62,54.64,45937.0,47.4402,47.4836,47.4315,47.4488,45937.0
2019-08-09 13:05:00,54.64,54.69,54.62,54.68,42599.0,47.4488,47.4923,47.4315,47.4836,42599.0
2019-08-09 13:10:00,54.68,54.76,54.64,54.74,35428.0,47.4836,47.5531,47.4488,47.5357,35428.0
2019-08-09 13:15:00,54.74,54.79,54.73,54.78,44263.0,47.5357,47.5791,47.527,47.5704,44263.0
2019-08-09 13:20:00,54.78,54.89,54.77,54.83,48069.0,47.5704,47.6659,47.5617,47.6138,48069.0
2019-08-09 13:25:00,54.83,54.89,54.81,54.87,37641.0,47.6138,47.6659,47.5965,47.6486,37641.0
2019-08-09 13:30:00,54.87,54.97,54.86,54.94,57999.0,47.6486,47.7354,47.6399,47.7094,57999.0
2019-08-09 13:35:00,54.94,54.96,54.87,54.91,34339.0,47.7094,47.7267,47.6486,47.6833,34339.0
2019-08-09 13:40:00,54.91,54.96,54.9,54.93,26625.0,47.6833,47.7267,47.6746,47.7007,26625.0
2019-08-09 13:45:00,54.93,54.94,54.86,54.9,36127.0,47.7007,47.7094,47.6399,47.6746,36127.0
2019-08-09 13:50:00,54.91,54.93,54.88,54.91,37317.0,47.6833,47.7007,47.6573,47.6833,37317.0
2019-08-09 13:55:00,54.9,54.91,54.83,54.84,20922.0,47.6746,47.6833,47.6138,47.6225,20922.0
2019-08-09 14:00:00,54.84,54.85,54.81,54.84,29828.0,47.6225,47.6312,47.5965,47.6225,29828.0
2019-08-09 14:05:00,54.84,54.91,54.83,54.9,32548.0,47.6225,47.6833,47.6138,47.6746,32548.0
2019-08-09 14:10:00,54.89,54.93,54.88,54.9,25317.0,47.6659,47.7007,47.6573,47.6746,25317.0
2019-08-09 14:15:00,54.89,54.9,54.85,54.87,20875.0,47.6659,47.6746,47.6312,47.6486,20875.0
2019-08-09 14:20:00,54.88,54.88,54.83,54.88,25111.0,47.6573,47.6573,47.6138,47.6573,25111.0
2019-08-09 14:25:00,54.89,54.92,54.86,54.87,27376.0,47.6659,47.692,47.6399,47.6486,27376.0
2019-08-09 14:30:00,54.87,54.92,54.87,54.88,47792.0,47.6486,47.692,47.6486,47.6573,47792.0
2019-08-09 14:35:00,54.87,54.88,54.75,54.79,44158.0,47.6486,47.6573,47.5444,47.5791,44158.0
2019-08-09 14:40:00,54.78,54.83,54.77,54.82,26172.0,47.5704,47.6138,47.5617,47.6052,26172.0
2019-08-09 14:45:00,54.81,54.82,54.78,54.8,25657.0,47.5965,47.6052,47.5704,47.5878,25657.0
2019-08-09 14:50:00,54.79,54.81,54.77,54.8,29496.0,47.5791,47.5965,47.5617,47.5878,29496.0
2019-08-09 14:55:00,54.81,54.85,54.74,54.78,41572.0,47.5965,47.6312,47.5357,47.5704,41572.0
2019-08-09 15:00:00,54.78,54.88,54.76,54.88,51029.0,47.5704,47.6573,47.5531,47.6573,51029.0
2019-08-09 15:05:00,54.88,55.0,54.87,54.97,52434.0,47.6573,47.7615,47.6486,47.7354,52434.0
2019-08-09 15:10:00,54.97,54.99,54.93,54.96,39343.0,47.7354,47.7528,47.7007,47.7267,39343.0
2019-08-09 15:15:00,54.96,54.98,54.86,54.88,54166.0,47.7267,47.7441,47.6399,47.6573,54166.0
2019-08-09 15:20:00,54.88,54.92,54.87,54.91,40784.0,47.6573,47.692,47.6486,47.6833,40784.0
2019-08-09 15:25:00,54.92,54.92,54.87,54.89,35176.0,47.692,47.692,47.6486,47.6659,35176.0
2019-08-09 15:30:00,54.88,54.95,54.87,54.9,65948.0,47.6573,47.718,47.6486,47.6746,65948.0
2019-08-09 15:35:00,54.9,54.93,54.88,54.93,45483.0,47.6746,47.7007,47.6573,47.7007,45483.0
2019-08-09 15:40:00,54.93,54.93,54.86,54.88,39393.0,47.7007,47.7007,47.6399,47.6573,39393.0
2019-08-09 15:45:00,54.88,54.89,54.84,54.88,120835.0,47.6573,47.6659,47.6225,47.6573,120835.0
2019-08-09 15:50:00,54.88,54.88,54.8,54.8,132494.0,47.6573,47.6573,47.5878,47.5878,132494.0
2019-08-09 15:55:00,54.8,54.81,54.65,54.71,409355.0,47.5878,47.5965,47.4575,47.5096,409355.0
2019-08-12 09:30:00,54.49,54.62,54.28,54.44,98783.0,47.3186,47.4315,47.1362,47.2752,98783.0
2019-08-12 09:35:00,54.44,54.44,54.32,54.41,46640.0,47.2752,47.2752,47.171,47.2491,46640.0
2019-08-12 09:40:00,54.41,54.44,54.3,54.34,40534.0,47.2491,47.2752,47.1536,47.1883,40534.0
2019-08-12 09:45:00,54.33,54.38,54.23,54.26,52767.0,47.1796,47.2231,47.0928,47.1189,52767.0
2019-08-12 09:50:00,54.25,54.33,54.21,54.25,44336.0,47.1102,47.1796,47.0754,47.1102,44336.0
2019-08-12 09:55:00,54.23,54.35,54.2,54.35,41752.0,47.0928,47.197,47.0668,47.197,41752.0
2019-08-12 10:00:00,54.34,54.39,54.31,54.33,63784.0,47.1883,47.2317,47.1623,47.1796,63784.0
2019-08-12 10:05:00,54.32,54.32,54.24,54.3,58760.0,47.171,47.171,47.1015,47.1536,58760.0
2019-08-12 10:10:00,54.31,54.47,54.29,54.47,52905.0,47.1623,47.3012,47.1449,47.3012,52905.0
2019-08-12 10:15:00,54.47,54.55,54.45,54.52,38247.0,47.3012,47.3707,47.2839,47.3446,38247.0
2019-08-12 10:20:00,54.52,54.62,54.52,54.61,49071.0,47.3446,47.4315,47.3446,47.4228,49071.0
2019-08-12 10:25:00,54.61,54.63,54.54,54.55,31213.0,47.4228,47.4402,47.362,47.3707,31213.0
2019-08-12 10:30:00,54.56,54.61,54.53,54.54,48385.0,47.3794,47.4228,47.3533,47.362,48385.0
2019-08-12 10:35:00,54.53,54.58,54.52,54.58,27107.0,47.3533,47.3967,47.3446,47.3967,27107.0
2019-08-12 10:40:00,54.58,54.61,54.41,54.41,31911.0,47.3967,47.4228,47.2491,47.2491,31911.0
2019-08-12 10:45:00,54.42,54.44,54.31,54.31,33997.0,47.2578,47.2752,47.1623,47.1623,33997.0
2019-08-12 10:50:00,54.3,54.32,54.28,54.32,22962.0,47.1536,47.171,47.1362,47.171,22962.0
2019-08-12 10:55:00,54.32,54.33,54.28,54.3,41089.0,47.171,47.1796,47.1362,47.1536,41089.0
2019-08-12 11:00:00,54.29,54.29,54.21,54.23,37497.0,47.1449,47.1449,47.0754,47.0928,37497.0
2019-08-12 11:05:00,54.23,54.27,54.2,54.24,39297.0,47.0928,47.1275,47.0668,47.1015,39297.0
2019-08-12 11:10:00,54.25,54.25,54.15,54.22,68507.0,47.1102,47.1102,47.0233,47.0841,68507.0
2019-08-12 11:15:00,54.21,54.27,54.21,54.24,32751.0,47.0754,47.1275,47.0754,47.1015,32751.0
2019-08-12 11:20:00,54.24,54.36,54.24,54.36,43142.0,47.1015,47.2057,47.1015,47.2057,43142.0
2019-08-12 11:25:00,54.36,54.44,54.36,54.41,36957.0,47.2057,47.2752,47.2057,47.2491,36957.0
2019-08-12 11:30:00,54.41,54.46,54.36,54.37,40339.0,47.2491,47.2925,47.2057,47.2144,40339.0
2019-08-12 11:35:00,54.37,54.47,54.36,54.46,53007.0,47.2144,47.3012,47.2057,47.2925,53007.0
2019-08-12 11:40:00,54.46,54.47,54.37,54.44,42928.0,47.2925,47.3012,47.2144,47.2752,42928.0
2019-08-12 11:45:00,54.44,54.49,54.43,54.49,34531.0,47.2752,47.3186,47.2665,47.3186,34531.0
2019-08-12 11:50:00,54.48,54.58,54.48,54.57,24781.0,47.3099,47.3967,47.3099,47.3881,24781.0
2019-08-12 11:55:00,54.58,54.63,54.57,54.6,49111.0,47.3967,47.4402,47.3881,47.4141,49111.0
2019-08-12 12:00:00,54.59,54.6,54.53,54.6,37073.0,47.4054,47.4141,47.3533,47.4141,37073.0
2019-08-12 12:05:00,54.6,54.61,54.53,54.59,30060.0,47.4141,47.4228,47.3533,47.4054,30060.0
2019-08-12 12:10:00,54.59,54.65,54.58,54.62,30083.0,47.4054,47.4575,47.3967,47.4315,30083.0
2019-08-12 12:15:00,54.61,54.68,54.6,54.68,37457.0,47.4228,47.4836,47.4141,47.4836,37457.0
2019-08-12 12:20:00,54.68,54.73,54.67,54.69,25044.0,47.4836,47.527,47.4749,47.4923,25044.0
2019-08-12 12:25:00,54.68,54.72,54.64,54.72,27480.0,47.4836,47.5183,47.4488,47.5183,27480.0
2019-08-12 12:30:00,54.71,54.73,54.68,54.69,30406.0,47.5096,47.527,47.4836,47.4923,30406.0
2019-08-12 12:35:00,54.68,54.7,54.66,54.68,18900.0,47.4836,47.5009,47.4662,47.4836,18900.0
2019-08-12 12:40:00,54.68,54.69,54.57,54.65,60889.0,47.4836,47.4923,47.3881,47.4575,60889.0
2019-08-12 12:45:00,54.65,54.65,54.61,54.63,24033.0,47.4575,47.4575,47.4228,47.4402,24033.0
2019-08-12 12:50:00,54.63,54.64,54.54,54.58,22477.0,47.4402,47.4488,47.362,47.3967,22477.0
2019-08-12 12:55:00,54.59,54.65,54.57,54.61,19709.0,47.4054,47.4575,47.3881,47.4228,19709.0
2019-08-12 13:00:00,54.59,54.64,54.56,54.61,48323.0,47.4054,47.4488,47.3794,47.4228,48323.0
2019-08-12 13:05:00,54.62,54.65,54.61,54.62,22048.0,47.4315,47.4575,47.4228,47.4315,22048.0
2019-08-12 13:10:00,54.62,54.65,54.6,54.62,18871.0,47.4315,47.4575,47.4141,47.4315,18871.0
2019-08-12 13:15:00,54.62,54.63,54.52,54.54,20002.0,47.4315,47.4402,47.3446,47.362,20002.0
2019-08-12 13:20:00,54.54,54.58,54.54,54.55,14494.0,47.362,47.3967,47.362,47.3707,14494.0
2019-08-12 13:25:00,54.56,54.59,54.52,54.53,25603.0,47.3794,47.4054,47.3446,47.3533,25603.0
2019-08-12 13:30:00,54.54,54.56,54.5,54.55,20178.0,47.362,47.3794,47.3273,47.3707,20178.0
2019-08-12 13:35:00,54.55,54.56,54.49,54.5,52319.0,47.3707,47.3794,47.3186,47.3273,52319.0
2019-08-12 13:40:00,54.5,54.51,54.43,54.46,42807.0,47.3273,47.336,47.2665,47.2925,42807.0
2019-08-12 13:45:00,54.45,54.46,54.4,54.44,24375.0,47.2839,47.2925,47.2404,47.2752,24375.0
2019-08-12 13:50:00,54.43,54.43,54.36,54.39,30235.0,47.2665,47.2665,47.2057,47.2317,30235.0
2019-08-12 13:55:00,54.38,54.42,54.36,54.4,36746.0,47.2231,47.2578,47.2057,47.2404,36746.0
2019-08-12 14:00:00,54.4,54.41,54.34,54.38,15140.0,47.2404,47.2491,47.1883,47.2231,15140.0
2019-08-12 14:05:00,54.39,54.41,54.37,54.41,18123.0,47.2317,47.2491,47.2144,47.2491,18123.0
2019-08-12 14:10:00,54.41,54.42,54.38,54.41,22931.0,47.2491,47.2578,47.2231,47.2491,22931.0
2019-08-12 14:15:00,54.41,54.41,54.35,54.36,25006.0,47.2491,47.2491,47.197,47.2057,25006.0
2019-08-12 14:20:00,54.36,54.37,54.32,54.33,20869.0,47.2057,47.2144,47.171,47.1796,20869.0
2019-08-12 14:25:00,54.32,54.33,54.26,54.27,24633.0,47.171,47.1796,47.1189,47.1275,24633.0
2019-08-12 14:30:00,54.27,54.33,54.27,54.29,23205.0,47.1275,47.1796,47.1275,47.1449,23205.0
2019-08-12 14:35:00,54.29,54.3,54.26,54.27,22236.0,47.1449,47.1536,47.1189,47.1275,22236.0
2019-08-12 14:40:00,54.27,54.27,54.1,54.13,91349.0,47.1275,47.1275,46.9799,47.006,91349.0
2019-08-12 14:45:00,54.13,54.18,54.11,54.12,22200.0,47.006,47.0494,46.9886,46.9973,22200.0
2019-08-12 14:50:00,54.12,54.19,54.11,54.14,27006.0,46.9973,47.0581,46.9886,47.0146,27006.0
2019-08-12 14:55:00,54.15,54.19,54.09,54.14,27859.0,47.0233,47.0581,46.9712,47.0146,27859.0
2019-08-12 15:00:00,54.13,54.21,54.13,54.2,41871.0,47.006,47.0754,47.006,47.0668,41871.0
2019-08-12 15:05:00,54.19,54.21,54.12,54.16,34961.0,47.0581,47.0754,46.9973,47.032,34961.0
2019-08-12 15:10:00,54.15,54.19,54.14,54.15,30093.0,47.0233,47.0581,47.0146,47.0233,30093.0
2019-08-12 15:15:00,54.16,54.21,54.15,54.19,38030.0,47.032,47.0754,47.0233,47.0581,38030.0
2019-08-12 15:20:00,54.2,54.24,54.18,54.23,27693.0,47.0668,47.1015,47.0494,47.0928,27693.0
2019-08-12 15:25:00,54.23,54.28,54.2,54.27,55617.0,47.0928,47.1362,47.0668,47.1275,55617.0
2019-08-12 15:30:00,54.26,54.31,54.25,54.27,52765.0,47.1189,47.1623,47.1102,47.1275,52765.0
2019-08-12 15:35:00,54.27,54.3,54.23,54.3,59040.0,47.1275,47.1536,47.0928,47.1536,59040.0
2019-08-12 15:40:00,54.3,54.31,54.26,54.28,51928.0,47.1536,47.1623,47.1189,47.1362,51928.0
2019-08-12 15:45:00,54.28,54.3,54.25,54.25,66367.0,47.1362,47.1536,47.1102,47.1102,66367.0
2019-08-12 15:50:00,54.26,54.33,54.25,54.32,103363.0,47.1189,47.1796,47.1102,47.171,103363.0
2019-08-12 15:55:00,54.32,54.32,54.23,54.25,249906.0,47.171,47.171,47.0928,47.1102,249906.0
2019-08-13 09:30:00,54.24,54.34,54.13,54.3,108432.0,47.1015,47.1883,47.006,47.1536,108432.0
2019-08-13 09:35:00,54.29,54.59,54.26,54.57,89797.0,47.1449,47.4054,47.1189,47.3881,89797.0
2019-08-13 09:40:00,54.54,54.56,54.38,54.44,42569.0,47.362,47.3794,47.2231,47.2752,42569.0
2019-08-13 09:45:00,54.44,54.99,54.39,54.85,166351.0,47.2752,47.7528,47.2317,47.6312,166351.0
2019-08-13 09:50:00,54.85,54.87,54.62,54.79,98546.0,47.6312,47.6486,47.4315,47.5791,98546.0
2019-08-13 09:55:00,54.78,54.87,54.62,54.79,200010.0,47.5704,47.6486,47.4315,47.5791,200010.0
2019-08-13 10:00:00,54.78,54.83,54.56,54.64,102943.0,47.5704,47.6138,47.3794,47.4488,102943.0
2019-08-13 10:05:00,54.63,54.65,54.52,54.55,49423.0,47.4402,47.4575,47.3446,47.3707,49423.0
2019-08-13 10:10:00,54.56,54.61,54.5,54.57,45464.0,47.3794,47.4228,47.3273,47.3881,45464.0
2019-08-13 10:15:00,54.58,54.78,54.56,54.77,51348.0,47.3967,47.5704,47.3794,47.5617,51348.0
2019-08-13 10:20:00,54.78,54.78,54.71,54.75,36296.0,47.5704,47.5704,47.5096,47.5444,36296.0
2019-08-13 10:25:00,54.76,54.93,54.74,54.86,103030.0,47.5531,47.7007,47.5357,47.6399,103030.0
2019-08-13 10:30:00,54.88,54.89,54.77,54.81,47133.0,47.6573,47.6659,47.5617,47.5965,47133.0
2019-08-13 10:35:00,54.8,54.83,54.75,54.77,37096.0,47.5878,47.6138,47.5444,47.5617,37096.0
2019-08-13 10:40:00,54.77,54.79,54.63,54.65,77583.0,47.5617,47.5791,47.4402,47.4575,77583.0
2019-08-13 10:45:00,54.65,54.71,54.51,54.58,97149.0,47.4575,47.5096,47.336,47.3967,97149.0
2019-08-13 10:50:00,54.59,54.62,54.55,54.59,56285.0,47.4054,47.4315,47.3707,47.4054,56285.0
2019-08-13 10:55:00,54.58,54.6,54.51,54.54,46999.0,47.3967,47.4141,47.336,47.362,46999.0
2019-08-13 11:00:00,54.53,54.61,54.53,54.6,40217.0,47.3533,47.4228,47.3533,47.4141,40217.0
2019-08-13 11:05:00,54.6,54.65,54.57,54.64,42058.0,47.4141,47.4575,47.3881,47.4488,42058.0
2019-08-13 11:10:00,54.65,54.68,54.58,54.65,147010.0,47.4575,47.4836,47.3967,47.4575,147010.0
2019-08-13 11:15:00,54.65,54.67,54.48,54.51,90085.0,47.4575,47.4749,47.3099,47.336,90085.0
2019-08-13 11:20:00,54.51,54.56,54.47,54.48,75642.0,47.336,47.3794,47.3012,47.3099,75642.0
2019-08-13 11:25:00,54.48,54.58,54.43,54.52,46002.0,47.3099,47.3967,47.2665,47.3446,46002.0
2019-08-13 11:30:00,54.51,54.51,54.44,54.45,49904.0,47.336,47.336,47.2752,47.2839,49904.0
2019-08-13 11:35:00,54.45,54.55,54.44,54.52,31616.0,47.2839,47.3707,47.2752,47.3446,31616.0
2019-08-13 11:40:00,54.53,54.58,54.52,54.58,26745.0,47.3533,47.3967,47.3446,47.3967,26745.0
2019-08-13 11:45:00,54.57,54.63,54.55,54.57,80356.0,47.3881,47.4402,47.3707,47.3881,80356.0
2019-08-13 11:50:00,54.57,54.64,54.55,54.64,34695.0,47.3881,47.4488,47.3707,47.4488,34695.0
2019-08-13 11:55:00,54.65,54.67,54.58,54.64,42479.0,47.4575,47.4749,47.3967,47.4488,42479.0
2019-08-13 12:00:00,54.65,54.69,54.61,54.66,84282.0,47.4575,47.4923,47.4228,47.4662,84282.0
2019-08-13 12:05:00,54.65,54.72,54.61,54.69,57367.0,47.4575,47.5183,47.4228,47.4923,57367.0
2019-08-13 12:10:00,54.68,54.71,54.64,54.71,62184.0,47.4836,47.5096,47.4488,47.5096,62184.0
2019-08-13 12:15:00,54.71,54.77,54.69,54.74,49132.0,47.5096,47.5617,47.4923,47.5357,49132.0
2019-08-13 12:20:00,54.75,54.82,54.74,54.78,49432.0,47.5444,47.6052,47.5357,47.5704,49432.0
2019-08-13 12:25:00,54.77,54.82,54.76,54.8,96847.0,47.5617,47.6052,47.5531,47.5878,96847.0
2019-08-13 12:30:00,54.8,54.82,54.71,54.76,90864.0,47.5878,47.6052,47.5096,47.5531,90864.0
2019-08-13 12:35:00,54.75,54.9,54.75,54.85,321472.0,47.5444,47.6746,47.5444,47.6312,321472.0
2019-08-13 12:40:00,54.85,54.88,54.79,54.84,282499.0,47.6312,47.6573,47.5791,47.6225,282499.0
2019-08-13 12:45:00,54.83,54.89,54.8,54.8,123104.0,47.6138,47.6659,47.5878,47.5878,123104.0
2019-08-13 12:50:00,54.81,54.84,54.79,54.8,78544.0,47.5965,47.6225,47.5791,47.5878,78544.0
2019-08-13 12:55:00,54.8,54.81,54.73,54.8,123474.0,47.5878,47.5965,47.527,47.5878,123474.0
2019-08-13 13:00:00,54.8,54.84,54.71,54.83,44202.0,47.5878,47.6225,47.5096,47.6138,44202.0
2019-08-13 13:05:00,54.84,54.86,54.81,54.82,37800.0,47.6225,47.6399,47.5965,47.6052,37800.0
2019-08-13 13:10:00,54.83,54.86,54.81,54.82,25022.0,47.6138,47.6399,47.5965,47.6052,25022.0
2019-08-13 13:15:00,54.83,54.83,54.64,54.65,80516.0,47.6138,47.6138,47.4488,47.4575,80516.0
2019-08-13 13:20:00,54.64,54.68,54.59,54.61,57554.0,47.4488,47.4836,47.4054,47.4228,57554.0
2019-08-13 13:25:00,54.61,54.66,54.59,54.64,41252.0,47.4228,47.4662,47.4054,47.4488,41252.0
2019-08-13 13:30:00,54.64,54.69,54.61,54.69,109673.0,47.4488,47.4923,47.4228,47.4923,109673.0
2019-08-13 13:35:00,54.69,54.71,54.65,54.66,30346.0,47.4923,47.5096,47.4575,47.4662,30346.0
2019-08-13 13:40:00,54.66,54.68,54.64,54.67,51257.0,47.4662,47.4836,47.4488,47.4749,51257.0
2019-08-13 13:45:00,54.66,54.68,54.64,54.66,47554.0,47.4662,47.4836,47.4488,47.4662,47554.0
2019-08-13 13:50:00,54.67,54.71,54.66,54.68,20349.0,47.4749,47.5096,47.4662,47.4836,20349.0
2019-08-13 13:55:00,54.67,54.69,54.65,54.66,62964.0,47.4749,47.4923,47.4575,47.4662,62964.0
2019-08-13 14:00:00,54.66,54.67,54.64,54.66,32381.0,47.4662,47.4749,47.4488,47.4662,32381.0
2019-08-13 14:05:00,54.66,54.71,54.64,54.66,40745.0,47.4662,47.5096,47.4488,47.4662,40745.0
2019-08-13 14:10:00,54.67,54.69,54.65,54.67,36041.0,47.4749,47.4923,47.4575,47.4749,36041.0
2019-08-13 14:15:00,54.67,54.68,54.65,54.66,19670.0,47.4749,47.4836,47.4575,47.4662,19670.0
2019-08-13 14:20:00,54.67,54.67,54.64,54.67,57801.0,47.4749,47.4749,47.4488,47.4749,57801.0
2019-08-13 14:25:00,54.67,54.74,54.66,54.73,55509.0,47.4749,47.5357,47.4662,47.527,55509.0
2019-08-13 14:30:00,54.74,54.79,54.69,54.79,47563.0,47.5357,47.5791,47.4923,47.5791,47563.0
2019-08-13 14:35:00,54.78,54.78,54.71,54.76,47208.0,47.5704,47.5704,47.5096,47.5531,47208.0
2019-08-13 14:40:00,54.76,54.79,54.75,54.76,22621.0,47.5531,47.5791,47.5444,47.5531,22621.0
2019-08-13 14:45:00,54.75,54.77,54.71,54.74,52241.0,47.5444,47.5617,47.5096,47.5357,52241.0
2019-08-13 14:50:00,54.74,54.81,54.74,54.76,32675.0,47.5357,47.5965,47.5357,47.5531,32675.0
2019-08-13 14:55:00,54.75,54.75,54.69,54.7,37547.0,47.5444,47.5444,47.4923,47.5009,37547.0
2019-08-13 15:00:00,54.7,54.74,54.64,54.65,63530.0,47.5009,47.5357,47.4488,47.4575,63530.0
2019-08-13 15:05:00,54.65,54.67,54.62,54.65,72551.0,47.4575,47.4749,47.4315,47.4575,72551.0
2019-08-13 15:10:00,54.65,54.66,54.61,54.63,26074.0,47.4575,47.4662,47.4228,47.4402,26074.0
2019-08-13 15:15:00,54.63,54.65,54.61,54.65,26537.0,47.4402,47.4575,47.4228,47.4575,26537.0
2019-08-13 15:20:00,54.66,54.66,54.61,54.63,29403.0,47.4662,47.4662,47.4228,47.4402,29403.0
2019-08-13 15:25:00,54.64,54.66,54.61,54.65,25974.0,47.4488,47.4662,47.4228,47.4575,25974.0
2019-08-13 15:30:00,54.65,54.65,54.6,54.62,45462.0,47.4575,47.4575,47.4141,47.4315,45462.0
2019-08-13 15:35:00,54.62,54.65,54.6,54.64,37756.0,47.4315,47.4575,47.4141,47.4488,37756.0
2019-08-13 15:40:00,54.64,54.65,54.56,54.59,60044.0,47.4488,47.4575,47.3794,47.4054,60044.0
2019-08-13 15:45:00,54.58,54.6,54.54,54.57,50203.0,47.3967,47.4141,47.362,47.3881,50203.0
2019-08-13 15:50:00,54.56,54.63,54.54,54.63,141134.0,47.3794,47.4402,47.362,47.4402,141134.0
2019-08-13 15:55:00,54.63,54.63,54.5,54.59,338130.0,47.4402,47.4402,47.3273,47.4054,338130.0
2019-08-14 09:30:00,54.33,54.44,54.2,54.41,111458.0,47.1796,47.2752,47.0668,47.2491,111458.0
2019-08-14 09:35:00,54.42,54.46,54.35,54.38,70309.0,47.2578,47.2925,47.197,47.2231,70309.0
2019-08-14 09:40:00,54.38,54.38,54.18,54.2,54442.0,47.2231,47.2231,47.0494,47.0668,54442.0
2019-08-14 09:45:00,54.19,54.2,54.05,54.12,92927.0,47.0581,47.0668,46.9365,46.9973,92927.0
2019-08-14 09:50:00,54.11,54.19,54.01,54.08,83760.0,46.9886,47.0581,46.9018,46.9625,83760.0
2019-08-14 09:55:00,54.08,54.11,54.0,54.06,62865.0,46.9625,46.9886,46.8931,46.9452,62865.0
2019-08-14 10:00:00,54.05,54.06,53.84,53.87,78716.0,46.9365,46.9452,46.7541,46.7802,78716.0
2019-08-14 10:05:00,53.87,53.98,53.79,53.97,64374.0,46.7802,46.8757,46.7107,46.867,64374.0
2019-08-14 10:10:00,53.96,53.97,53.88,53.91,59030.0,46.8583,46.867,46.7889,46.8149,59030.0
2019-08-14 10:15:00,53.91,53.98,53.88,53.9,48485.0,46.8149,46.8757,46.7889,46.8062,48485.0
2019-08-14 10:20:00,53.89,53.97,53.87,53.93,71518.0,46.7976,46.867,46.7802,46.8323,71518.0
2019-08-14 10:25:00,53.93,54.0,53.91,53.94,78949.0,46.8323,46.8931,46.8149,46.841,78949.0
2019-08-14 10:30:00,53.93,53.94,53.86,53.89,67660.0,46.8323,46.841,46.7715,46.7976,67660.0
2019-08-14 10:35:00,53.89,53.89,53.76,53.78,71756.0,46.7976,46.7976,46.6847,46.702,71756.0
2019-08-14 10:40:00,53.78,53.85,53.72,53.84,54351.0,46.702,46.7628,46.6499,46.7541,54351.0
2019-08-14 10:45:00,53.84,53.88,53.78,53.79,41265.0,46.7541,46.7889,46.702,46.7107,41265.0
2019-08-14 10:50:00,53.79,53.96,53.78,53.96,75433.0,46.7107,46.8583,46.702,46.8583,75433.0
2019-08-14 10:55:00,53.96,54.06,53.94,54.01,88449.0,46.8583,46.9452,46.841,46.9018,88449.0
2019-08-14 11:00:00,54.0,54.02,53.89,53.91,66898.0,46.8931,46.9104,46.7976,46.8149,66898.0
2019-08-14 11:05:00,53.92,53.93,53.8,53.8,36467.0,46.8236,46.8323,46.7194,46.7194,36467.0
2019-08-14 11:10:00,53.8,53.81,53.75,53.75,33558.0,46.7194,46.7281,46.676,46.676,33558.0
2019-08-14 11:15:00,53.75,53.75,53.69,53.71,47696.0,46.676,46.676,46.6239,46.6412,47696.0
2019-08-14 11:20:00,53.71,53.75,53.69,53.69,41987.0,46.6412,46.676,46.6239,46.6239,41987.0
2019-08-14 11:25:00,53.69,53.71,53.62,53.62,59004.0,46.6239,46.6412,46.5631,46.5631,59004.0
2019-08-14 11:30:00,53.63,53.74,53.62,53.73,47077.0,46.5718,46.6673,46.5631,46.6586,47077.0
2019-08-14 11:35:00,53.74,53.75,53.67,53.73,80895.0,46.6673,46.676,46.6065,46.6586,80895.0
2019-08-14 11:40:00,53.74,53.81,53.74,53.8,134554.0,46.6673,46.7281,46.6673,46.7194,134554.0
2019-08-14 11:45:00,53.8,53.8,53.73,53.78,72754.0,46.7194,46.7194,46.6586,46.702,72754.0
2019-08-14 11:50:00,53.77,53.83,53.77,53.82,77056.0,46.6933,46.7454,46.6933,46.7368,77056.0
2019-08-14 11:55:00,53.83,53.86,53.79,53.84,54222.0,46.7454,46.7715,46.7107,46.7541,54222.0
2019-08-14 12:00:00,53.84,53.85,53.77,53.8,113071.0,46.7541,46.7628,46.6933,46.7194,113071.0
2019-08-14 12:05:00,53.8,53.83,53.73,53.76,53753.0,46.7194,46.7454,46.6586,46.6847,53753.0
2019-08-14 12:10:00,53.76,53.88,53.75,53.86,91848.0,46.6847,46.7889,46.676,46.7715,91848.0
2019-08-14 12:15:00,53.85,53.87,53.79,53.86,60147.0,46.7628,46.7802,46.7107,46.7715,60147.0
2019-08-14 12:20:00,53.85,53.9,53.81,53.83,109375.0,46.7628,46.8062,46.7281,46.7454,109375.0
2019-08-14 12:25:00,53.83,53.83,53.77,53.82,42697.0,46.7454,46.7454,46.6933,46.7368,42697.0
2019-08-14 12:30:00,53.83,53.91,53.83,53.86,24508.0,46.7454,46.8149,46.7454,46.7715,24508.0
2019-08-14 12:35:00,53.86,53.88,53.82,53.83,28375.0,46.7715,46.7889,46.7368,46.7454,28375.0
2019-08-14 12:40:00,53.84,53.85,53.76,53.78,28774.0,46.7541,46.7628,46.6847,46.702,28774.0
2019-08-14 12:45:00,53.77,53.78,53.7,53.71,51428.0,46.6933,46.702,46.6326,46.6412,51428.0
2019-08-14 12:50:00,53.7,53.71,53.66,53.67,33267.0,46.6326,46.6412,46.5978,46.6065,33267.0
2019-08-14 12:55:00,53.67,53.67,53.53,53.6,61875.0,46.6065,46.6065,46.4849,46.5457,61875.0
2019-08-14 13:00:00,53.6,53.6,53.48,53.53,51771.0,46.5457,46.5457,46.4415,46.4849,51771.0
2019-08-14 13:05:00,53.53,53.59,53.51,53.57,38283.0,46.4849,46.537,46.4676,46.5197,38283.0
2019-08-14 13:10:00,53.57,53.6,53.52,53.6,33698.0,46.5197,46.5457,46.4762,46.5457,33698.0
2019-08-14 13:15:00,53.6,53.61,53.53,53.54,44551.0,46.5457,46.5544,46.4849,46.4936,44551.0
2019-08-14 13:20:00,53.55,53.66,53.54,53.65,38750.0,46.5023,46.5978,46.4936,46.5891,38750.0
2019-08-14 13:25:00,53.65,53.76,53.62,53.68,51146.0,46.5891,46.6847,46.5631,46.6152,51146.0
2019-08-14 13:30:00,53.69,53.75,53.67,53.71,28182.0,46.6239,46.676,46.6065,46.6412,28182.0
2019-08-14 13:35:00,53.72,53.75,53.69,53.7,38181.0,46.6499,46.676,46.6239,46.6326,38181.0
2019-08-14 13:40:00,53.7,53.73,53.67,53.68,44902.0,46.6326,46.6586,46.6065,46.6152,44902.0
2019-08-14 13:45:00,53.68,53.68,53.62,53.67,57406.0,46.6152,46.6152,46.5631,46.6065,57406.0
2019-08-14 13:50:00,53.67,53.69,53.64,53.66,32741.0,46.6065,46.6239,46.5805,46.5978,32741.0
2019-08-14 13:55:00,53.66,53.67,53.61,53.64,30509.0,46.5978,46.6065,46.5544,46.5805,30509.0
2019-08-14 14:00:00,53.65,53.65,53.57,53.58,42252.0,46.5891,46.5891,46.5197,46.5284,42252.0
2019-08-14 14:05:00,53.58,53.59,53.53,53.55,48347.0,46.5284,46.537,46.4849,46.5023,48347.0
2019-08-14 14:10:00,53.55,53.62,53.55,53.56,36207.0,46.5023,46.5631,46.5023,46.511,36207.0
2019-08-14 14:15:00,53.55,53.59,53.54,53.56,29404.0,46.5023,46.537,46.4936,46.511,29404.0
2019-08-14 14:20:00,53.55,53.56,53.45,53.46,42173.0,46.5023,46.511,46.4155,46.4241,42173.0
2019-08-14 14:25:00,53.46,53.5,53.42,53.42,59687.0,46.4241,46.4589,46.3894,46.3894,59687.0
2019-08-14 14:30:00,53.43,53.47,53.36,53.36,32933.0,46.3981,46.4328,46.3373,46.3373,32933.0
2019-08-14 14:35:00,53.37,53.38,53.28,53.3,30940.0,46.346,46.3547,46.2678,46.2852,30940.0
2019-08-14 14:40:00,53.3,53.31,53.25,53.28,35261.0,46.2852,46.2939,46.2418,46.2678,35261.0
2019-08-14 14:45:00,53.28,53.34,53.26,53.29,23503.0,46.2678,46.3199,46.2505,46.2765,23503.0
2019-08-14 14:50:00,53.28,53.36,53.27,53.34,29933.0,46.2678,46.3373,46.2591,46.3199,29933.0
2019-08-14 14:55:00,53.35,53.39,53.32,53.34,48392.0,46.3286,46.3634,46.3026,46.3199,48392.0
2019-08-14 15:00:00,53.34,53.55,53.3,53.51,60909.0,46.3199,46.5023,46.2852,46.4676,60909.0
2019-08-14 15:05:00,53.51,53.53,53.48,53.5,48837.0,46.4676,46.4849,46.4415,46.4589,48837.0
2019-08-14 15:10:00,53.49,53.51,53.44,53.45,32305.0,46.4502,46.4676,46.4068,46.4155,32305.0
2019-08-14 15:15:00,53.45,53.45,53.3,53.3,51893.0,46.4155,46.4155,46.2852,46.2852,51893.0
2019-08-14 15:20:00,53.31,53.31,53.13,53.14,75666.0,46.2939,46.2939,46.1376,46.1463,75666.0
2019-08-14 15:25:00,53.15,53.36,53.14,53.26,124700.0,46.1549,46.3373,46.1463,46.2505,124700.0
2019-08-14 15:30:00,53.26,53.26,53.1,53.22,96604.0,46.2505,46.2505,46.1115,46.2157,96604.0
2019-08-14 15:35:00,53.22,53.24,53.14,53.23,81530.0,46.2157,46.2331,46.1463,46.2244,81530.0
2019-08-14 15:40:00,53.22,53.27,53.12,53.2,97470.0,46.2157,46.2591,46.1289,46.1984,97470.0
2019-08-14 15:45:00,53.2,53.33,53.16,53.22,145978.0,46.1984,46.3113,46.1636,46.2157,145978.0
2019-08-14 15:50:00,53.22,53.37,53.21,53.35,135417.0,46.2157,46.346,46.207,46.3286,135417.0
2019-08-14 15:55:00,53.34,53.35,53.16,53.2,424627.0,46.3199,46.3286,46.1636,46.1984,424627.0
2019-08-15 09:30:00,53.42,53.61,53.28,53.43,111881.0,46.3894,46.5544,46.2678,46.3981,111881.0
2019-08-15 09:35:00,53.43,53.51,53.25,53.32,45212.0,46.3981,46.4676,46.2418,46.3026,45212.0
2019-08-15 09:40:00,53.3,53.37,53.23,53.27,40848.0,46.2852,46.346,46.2244,46.2591,40848.0
2019-08-15 09:45:00,53.28,53.43,53.26,53.34,38586.0,46.2678,46.3981,46.2505,46.3199,38586.0
2019-08-15 09:50:00,53.34,53.42,53.31,53.4,40344.0,46.3199,46.3894,46.2939,46.372,40344.0
2019-08-15 09:55:00,53.4,53.63,53.38,53.61,143595.0,46.372,46.5718,46.3547,46.5544,143595.0
2019-08-15 10:00:00,53.6,53.67,53.51,53.55,54496.0,46.5457,46.6065,46.4676,46.5023,54496.0
2019-08-15 10:05:00,53.55,53.62,53.48,53.61,33479.0,46.5023,46.5631,46.4415,46.5544,33479.0
2019-08-15 10:10:00,53.6,53.68,53.58,53.63,29867.0,46.5457,46.6152,46.5284,46.5718,29867.0
2019-08-15 10:15:00,53.61,53.66,53.47,53.48,86736.0,46.5544,46.5978,46.4328,46.4415,86736.0
2019-08-15 10:20:00,53.47,53.48,53.38,53.4,38833.0,46.4328,46.4415,46.3547,46.372,38833.0
2019-08-15 10:25:00,53.41,53.43,53.22,53.23,64994.0,46.3807,46.3981,46.2157,46.2244,64994.0
2019-08-15 10:30:00,53.22,53.27,53.14,53.27,66382.0,46.2157,46.2591,46.1463,46.2591,66382.0
2019-08-15 10:35:00,53.26,53.35,53.24,53.24,53606.0,46.2505,46.3286,46.2331,46.2331,53606.0
2019-08-15 10:40:00,53.24,53.39,53.21,53.39,35560.0,46.2331,46.3634,46.207,46.3634,35560.0
2019-08-15 10:45:00,53.39,53.45,53.34,53.37,34950.0,46.3634,46.4155,46.3199,46.346,34950.0
2019-08-15 10:50:00,53.37,53.46,53.35,53.43,29606.0,46.346,46.4241,46.3286,46.3981,29606.0
2019-08-15 10:55:00,53.43,53.44,53.38,53.39,38638.0,46.3981,46.4068,46.3547,46.3634,38638.0
2019-08-15 11:00:00,53.39,53.4,53.31,53.33,46363.0,46.3634,46.372,46.2939,46.3113,46363.0
2019-08-15 11:05:00,53.32,53.36,53.24,53.3,61846.0,46.3026,46.3373,46.2331,46.2852,61846.0
2019-08-15 11:10:00,53.3,53.35,53.28,53.33,46782.0,46.2852,46.3286,46.2678,46.3113,46782.0
2019-08-15 11:15:00,53.32,53.35,53.29,53.33,29877.0,46.3026,46.3286,46.2765,46.3113,29877.0
2019-08-15 11:20:00,53.32,53.36,53.25,53.33,74040.0,46.3026,46.3373,46.2418,46.3113,74040.0
2019-08-15 11:25:00,53.32,53.44,53.31,53.44,140679.0,46.3026,46.4068,46.2939,46.4068,140679.0
2019-08-15 11:30:00,53.44,53.48,53.34,53.47,304670.0,46.4068,46.4415,46.3199,46.4328,304670.0
2019-08-15 11:35:00,53.47,53.58,53.47,53.57,26675.0,46.4328,46.5284,46.4328,46.5197,26675.0
2019-08-15 11:40:00,53.57,53.62,53.53,53.62,34176.0,46.5197,46.5631,46.4849,46.5631,34176.0
2019-08-15 11:45:00,53.61,53.64,53.55,53.57,29954.0,46.5544,46.5805,46.5023,46.5197,29954.0
2019-08-15 11:50:00,53.57,53.61,53.55,53.56,36700.0,46.5197,46.5544,46.5023,46.511,36700.0
2019-08-15 11:55:00,53.56,53.63,53.53,53.6,81611.0,46.511,46.5718,46.4849,46.5457,81611.0
2019-08-15 12:00:00,53.6,53.6,53.47,53.51,128892.0,46.5457,46.5457,46.4328,46.4676,128892.0
2019-08-15 12:05:00,53.51,53.7,53.5,53.7,64816.0,46.4676,46.6326,46.4589,46.6326,64816.0
2019-08-15 12:10:00,53.7,53.71,53.65,53.68,20035.0,46.6326,46.6412,46.5891,46.6152,20035.0
2019-08-15 12:15:00,53.68,53.77,53.68,53.74,28688.0,46.6152,46.6933,46.6152,46.6673,28688.0
2019-08-15 12:20:00,53.75,53.78,53.71,53.72,31886.0,46.676,46.702,46.6412,46.6499,31886.0
2019-08-15 12:25:00,53.72,53.75,53.68,53.69,25371.0,46.6499,46.676,46.6152,46.6239,25371.0
2019-08-15 12:30:00,53.69,53.71,53.66,53.68,24265.0,46.6239,46.6412,46.5978,46.6152,24265.0
2019-08-15 12:35:00,53.69,53.72,53.58,53.62,26655.0,46.6239,46.6499,46.5284,46.5631,26655.0
2019-08-15 12:40:00,53.61,53.65,53.6,53.62,16680.0,46.5544,46.5891,46.5457,46.5631,16680.0
2019-08-15 12:45:00,53.61,53.61,53.55,53.57,21231.0,46.5544,46.5544,46.5023,46.5197,21231.0
2019-08-15 12:50:00,53.58,53.62,53.52,53.55,31187.0,46.5284,46.5631,46.4762,46.5023,31187.0
2019-08-15 12:55:00,53.55,53.59,53.53,53.59,20626.0,46.5023,46.537,46.4849,46.537,20626.0
2019-08-15 13:00:00,53.58,53.66,53.57,53.66,39689.0,46.5284,46.5978,46.5197,46.5978,39689.0
2019-08-15 13:05:00,53.66,53.71,53.63,53.69,19518.0,46.5978,46.6412,46.5718,46.6239,19518.0
2019-08-15 13:10:00,53.69,53.7,53.64,53.66,26979.0,46.6239,46.6326,46.5805,46.5978,26979.0
2019-08-15 13:15:00,53.66,53.72,53.65,53.71,45289.0,46.5978,46.6499,46.5891,46.6412,45289.0
2019-08-15 13:20:00,53.72,53.78,53.71,53.71,23026.0,46.6499,46.702,46.6412,46.6412,23026.0
2019-08-15 13:25:00,53.71,53.72,53.62,53.66,42356.0,46.6412,46.6499,46.5631,46.5978,42356.0
2019-08-15 13:30:00,53.66,53.68,53.63,53.68,20948.0,46.5978,46.6152,46.5718,46.6152,20948.0
2019-08-15 13:35:00,53.67,53.68,53.57,53.59,34731.0,46.6065,46.6152,46.5197,46.537,34731.0
2019-08-15 13:40:00,53.59,53.6,53.47,53.49,32727.0,46.537,46.5457,46.4328,46.4502,32727.0
2019-08-15 13:45:00,53.49,53.5,53.38,53.39,32166.0,46.4502,46.4589,46.3547,46.3634,32166.0
2019-08-15 13:50:00,53.4,53.42,53.24,53.28,45443.0,46.372,46.3894,46.2331,46.2678,45443.0
2019-08-15 13:55:00,53.3,53.33,53.24,53.3,36164.0,46.2852,46.3113,46.2331,46.2852,36164.0
2019-08-15 14:00:00,53.3,53.38,53.26,53.33,47594.0,46.2852,46.3547,46.2505,46.3113,47594.0
2019-08-15 14:05:00,53.32,53.43,53.3,53.42,27905.0,46.3026,46.3981,46.2852,46.3894,27905.0
2019-08-15 14:10:00,53.42,53.57,53.42,53.53,51834.0,46.3894,46.5197,46.3894,46.4849,51834.0
2019-08-15 14:15:00,53.53,53.58,53.48,53.5,35102.0,46.4849,46.5284,46.4415,46.4589,35102.0
2019-08-15 14:20:00,53.49,53.7,53.49,53.64,43037.0,46.4502,46.6326,46.4502,46.5805,43037.0
2019-08-15 14:25:00,53.63,53.7,53.63,53.68,23058.0,46.5718,46.6326,46.5718,46.6152,23058.0
2019-08-15 14:30:00,53.67,53.69,53.61,53.67,52257.0,46.6065,46.6239,46.5544,46.6065,52257.0
2019-08-15 14:35:00,53.67,53.7,53.61,53.63,29275.0,46.6065,46.6326,46.5544,46.5718,29275.0
2019-08-15 14:40:00,53.64,53.67,53.62,53.64,26900.0,46.5805,46.6065,46.5631,46.5805,26900.0
2019-08-15 14:45:00,53.63,53.73,53.63,53.7,39973.0,46.5718,46.6586,46.5718,46.6326,39973.0
2019-08-15 14:50:00,53.71,53.76,53.64,53.75,61737.0,46.6412,46.6847,46.5805,46.676,61737.0
2019-08-15 14:55:00,53.76,53.83,53.73,53.81,50513.0,46.6847,46.7454,46.6586,46.7281,50513.0
2019-08-15 15:00:00,53.81,53.92,53.81,53.92,54767.0,46.7281,46.8236,46.7281,46.8236,54767.0
2019-08-15 15:05:00,53.92,53.94,53.88,53.93,37213.0,46.8236,46.841,46.7889,46.8323,37213.0
2019-08-15 15:10:00,53.94,53.95,53.85,53.9,32704.0,46.841,46.8497,46.7628,46.8062,32704.0
2019-08-15 15:15:00,53.9,53.91,53.86,53.9,33429.0,46.8062,46.8149,46.7715,46.8062,33429.0
2019-08-15 15:20:00,53.89,53.93,53.86,53.88,66286.0,46.7976,46.8323,46.7715,46.7889,66286.0
2019-08-15 15:25:00,53.89,53.92,53.86,53.87,38746.0,46.7976,46.8236,46.7715,46.7802,38746.0
2019-08-15 15:30:00,53.86,53.89,53.83,53.84,50507.0,46.7715,46.7976,46.7454,46.7541,50507.0
2019-08-15 15:35:00,53.84,53.89,53.82,53.88,43475.0,46.7541,46.7976,46.7368,46.7889,43475.0
2019-08-15 15:40:00,53.88,53.96,53.86,53.94,43752.0,46.7889,46.8583,46.7715,46.841,43752.0
2019-08-15 15:45:00,53.95,54.01,53.93,53.96,67535.0,46.8497,46.9018,46.8323,46.8583,67535.0
2019-08-15 15:50:00,53.97,53.99,53.91,53.92,134677.0,46.867,46.8844,46.8149,46.8236,134677.0
2019-08-15 15:55:00,53.92,53.94,53.76,53.77,262414.0,46.8236,46.841,46.6847,46.6933,262414.0
2019-08-16 09:30:00,54.01,54.19,53.89,54.17,387773.0,46.9018,47.0581,46.7976,47.0407,387773.0
2019-08-16 09:35:00,54.18,54.28,54.14,54.24,58071.0,47.0494,47.1362,47.0146,47.1015,58071.0
2019-08-16 09:40:00,54.25,54.26,54.06,54.07,58853.0,47.1102,47.1189,46.9452,46.9539,58853.0
2019-08-16 09:45:00,54.08,54.22,54.07,54.21,41446.0,46.9625,47.0841,46.9539,47.0754,41446.0
2019-08-16 09:50:00,54.22,54.25,54.17,54.19,28159.0,47.0841,47.1102,47.0407,47.0581,28159.0
2019-08-16 09:55:00,54.18,54.24,54.14,54.23,45488.0,47.0494,47.1015,47.0146,47.0928,45488.0
2019-08-16 10:00:00,54.23,54.34,54.21,54.3,48557.0,47.0928,47.1883,47.0754,47.1536,48557.0
2019-08-16 10:05:00,54.31,54.35,54.25,54.26,47669.0,47.1623,47.197,47.1102,47.1189,47669.0
2019-08-16 10:10:00,54.26,54.36,54.26,54.32,58182.0,47.1189,47.2057,47.1189,47.171,58182.0
2019-08-16 10:15:00,54.32,54.42,54.31,54.37,45876.0,47.171,47.2578,47.1623,47.2144,45876.0
2019-08-16 10:20:00,54.36,54.59,54.35,54.53,148966.0,47.2057,47.4054,47.197,47.3533,148966.0
2019-08-16 10:25:00,54.53,54.55,54.34,54.39,49877.0,47.3533,47.3707,47.1883,47.2317,49877.0
2019-08-16 10:30:00,54.39,54.42,54.31,54.32,30114.0,47.2317,47.2578,47.1623,47.171,30114.0
2019-08-16 10:35:00,54.33,54.36,54.28,54.33,30650.0,47.1796,47.2057,47.1362,47.1796,30650.0
2019-08-16 10:40:00,54.33,54.34,54.27,54.28,37342.0,47.1796,47.1883,47.1275,47.1362,37342.0
2019-08-16 10:45:00,54.28,54.38,54.24,54.35,33781.0,47.1362,47.2231,47.1015,47.197,33781.0
2019-08-16 10:50:00,54.36,54.41,54.35,54.39,18410.0,47.2057,47.2491,47.197,47.2317,18410.0
2019-08-16 10:55:00,54.4,54.49,54.39,54.48,50893.0,47.2404,47.3186,47.2317,47.3099,50893.0
2019-08-16 11:00:00,54.49,54.56,54.49,54.51,26796.0,47.3186,47.3794,47.3186,47.336,26796.0
2019-08-16 11:05:00,54.52,54.55,54.46,54.47,19279.0,47.3446,47.3707,47.2925,47.3012,19279.0
2019-08-16 11:10:00,54.47,54.48,54.37,54.38,35307.0,47.3012,47.3099,47.2144,47.2231,35307.0
2019-08-16 11:15:00,54.38,54.42,54.35,54.37,52891.0,47.2231,47.2578,47.197,47.2144,52891.0
2019-08-16 11:20:00,54.37,54.42,54.37,54.42,30294.0,47.2144,47.2578,47.2144,47.2578,30294.0
2019-08-16 11:25:00,54.41,54.46,54.4,54.45,49754.0,47.2491,47.2925,47.2404,47.2839,49754.0
2019-08-16 11:30:00,54.44,54.44,54.32,54.41,54901.0,47.2752,47.2752,47.171,47.2491,54901.0
2019-08-16 11:35:00,54.41,54.44,54.34,54.38,41861.0,47.2491,47.2752,47.1883,47.2231,41861.0
2019-08-16 11:40:00,54.38,54.43,54.29,54.3,28697.0,47.2231,47.2665,47.1449,47.1536,28697.0
2019-08-16 11:45:00,54.3,54.42,54.28,54.41,35417.0,47.1536,47.2578,47.1362,47.2491,35417.0
2019-08-16 11:50:00,54.41,54.49,54.41,54.44,24575.0,47.2491,47.3186,47.2491,47.2752,24575.0
2019-08-16 11:55:00,54.43,54.52,54.42,54.45,78713.0,47.2665,47.3446,47.2578,47.2839,78713.0
2019-08-16 12:00:00,54.46,54.49,54.41,54.48,22908.0,47.2925,47.3186,47.2491,47.3099,22908.0
2019-08-16 12:05:00,54.47,54.48,54.43,54.44,24174.0,47.3012,47.3099,47.2665,47.2752,24174.0
2019-08-16 12:10:00,54.44,54.45,54.39,54.4,14629.0,47.2752,47.2839,47.2317,47.2404,14629.0
2019-08-16 12:15:00,54.39,54.39,54.3,54.38,41791.0,47.2317,47.2317,47.1536,47.2231,41791.0
2019-08-16 12:20:00,54.38,54.4,54.36,54.4,13833.0,47.2231,47.2404,47.2057,47.2404,13833.0
2019-08-16 12:25:00,54.4,54.47,54.4,54.47,22918.0,47.2404,47.3012,47.2404,47.3012,22918.0
2019-08-16 12:30:00,54.48,54.49,54.44,54.46,25366.0,47.3099,47.3186,47.2752,47.2925,25366.0
2019-08-16 12:35:00,54.46,54.51,54.46,54.48,17391.0,47.2925,47.336,47.2925,47.3099,17391.0
2019-08-16 12:40:00,54.48,54.48,54.43,54.46,14148.0,47.3099,47.3099,47.2665,47.2925,14148.0
2019-08-16 12:45:00,54.45,54.53,54.45,54.52,20776.0,47.2839,47.3533,47.2839,47.3446,20776.0
2019-08-16 12:50:00,54.52,54.52,54.48,54.49,11743.0,47.3446,47.3446,47.3099,47.3186,11743.0
2019-08-16 12:55:00,54.49,54.53,54.48,54.53,23189.0,47.3186,47.3533,47.3099,47.3533,23189.0
2019-08-16 13:00:00,54.53,54.54,54.52,54.52,13335.0,47.3533,47.362,47.3446,47.3446,13335.0
2019-08-16 13:05:00,54.53,54.56,54.52,54.55,24496.0,47.3533,47.3794,47.3446,47.3707,24496.0
2019-08-16 13:10:00,54.55,54.59,54.54,54.57,48117.0,47.3707,47.4054,47.362,47.3881,48117.0
2019-08-16 13:15:00,54.56,54.6,54.53,54.57,25189.0,47.3794,47.4141,47.3533,47.3881,25189.0
2019-08-16 13:20:00,54.56,54.57,54.51,54.53,18442.0,47.3794,47.3881,47.336,47.3533,18442.0
2019-08-16 13:25:00,54.53,54.54,54.51,54.52,12518.0,47.3533,47.362,47.336,47.3446,12518.0
2019-08-16 13:30:00,54.52,54.53,54.49,54.5,29477.0,47.3446,47.3533,47.3186,47.3273,29477.0
2019-08-16 13:35:00,54.51,54.51,54.43,54.43,20017.0,47.336,47.336,47.2665,47.2665,20017.0
2019-08-16 13:40:00,54.44,54.46,54.43,54.43,26618.0,47.2752,47.2925,47.2665,47.2665,26618.0
2019-08-16 13:45:00,54.42,54.42,54.38,54.41,19813.0,47.2578,47.2578,47.2231,47.2491,19813.0
2019-08-16 13:50:00,54.4,54.45,54.39,54.45,22200.0,47.2404,47.2839,47.2317,47.2839,22200.0
2019-08-16 13:55:00,54.44,54.45,54.4,54.42,31180.0,47.2752,47.2839,47.2404,47.2578,31180.0
2019-08-16 14:00:00,54.43,54.43,54.35,54.37,26096.0,47.2665,47.2665,47.197,47.2144,26096.0
2019-08-16 14:05:00,54.37,54.38,54.32,54.34,20828.0,47.2144,47.2231,47.171,47.1883,20828.0
2019-08-16 14:10:00,54.34,54.35,54.31,54.35,18978.0,47.1883,47.197,47.1623,47.197,18978.0
2019-08-16 14:15:00,54.34,54.35,54.31,54.33,21559.0,47.1883,47.197,47.1623,47.1796,21559.0
2019-08-16 14:20:00,54.34,54.36,54.33,54.35,37578.0,47.1883,47.2057,47.1796,47.197,37578.0
2019-08-16 14:25:00,54.35,54.35,54.3,54.33,27803.0,47.197,47.197,47.1536,47.1796,27803.0
2019-08-16 14:30:00,54.32,54.35,54.31,54.35,33109.0,47.171,47.197,47.1623,47.197,33109.0
2019-08-16 14:35:00,54.36,54.43,54.35,54.37,41856.0,47.2057,47.2665,47.197,47.2144,41856.0
2019-08-16 14:40:00,54.37,54.39,54.36,54.38,17386.0,47.2144,47.2317,47.2057,47.2231,17386.0
2019-08-16 14:45:00,54.38,54.47,54.38,54.44,21365.0,47.2231,47.3012,47.2231,47.2752,21365.0
2019-08-16 14:50:00,54.45,54.48,54.42,54.47,20328.0,47.2839,47.3099,47.2578,47.3012,20328.0
2019-08-16 14:55:00,54.46,54.51,54.46,54.5,32973.0,47.2925,47.336,47.2925,47.3273,32973.0
2019-08-16 15:00:00,54.49,54.54,54.47,54.51,33480.0,47.3186,47.362,47.3012,47.336,33480.0
2019-08-16 15:05:00,54.5,54.56,54.48,54.5,45699.0,47.3273,47.3794,47.3099,47.3273,45699.0
2019-08-16 15:10:00,54.5,54.5,54.45,54.48,22102.0,47.3273,47.3273,47.2839,47.3099,22102.0
2019-08-16 15:15:00,54.48,54.52,54.45,54.51,60037.0,47.3099,47.3446,47.2839,47.336,60037.0
2019-08-16 15:20:00,54.52,54.53,54.45,54.48,40131.0,47.3446,47.3533,47.2839,47.3099,40131.0
2019-08-16 15:25:00,54.48,54.5,54.45,54.46,35737.0,47.3099,47.3273,47.2839,47.2925,35737.0
2019-08-16 15:30:00,54.46,54.46,54.39,54.43,50708.0,47.2925,47.2925,47.2317,47.2665,50708.0
2019-08-16 15:35:00,54.43,54.48,54.41,54.46,43344.0,47.2665,47.3099,47.2491,47.2925,43344.0
2019-08-16 15:40:00,54.46,54.56,54.46,54.56,47170.0,47.2925,47.3794,47.2925,47.3794,47170.0
2019-08-16 15:45:00,54.56,54.56,54.53,54.54,76708.0,47.3794,47.3794,47.3533,47.362,76708.0
2019-08-16 15:50:00,54.54,54.62,54.48,54.59,140750.0,47.362,47.4315,47.3099,47.4054,140750.0
2019-08-16 15:55:00,54.59,54.67,54.52,54.54,369319.0,47.4054,47.4749,47.3446,47.362,369319.0
2019-08-19 09:30:00,54.74,54.89,54.7,54.74,100454.0,47.5357,47.6659,47.5009,47.5357,100454.0
2019-08-19 09:35:00,54.77,54.79,54.66,54.69,64316.0,47.5617,47.5791,47.4662,47.4923,64316.0
2019-08-19 09:40:00,54.69,54.71,54.59,54.61,37853.0,47.4923,47.5096,47.4054,47.4228,37853.0
2019-08-19 09:45:00,54.6,54.61,54.53,54.58,51537.0,47.4141,47.4228,47.3533,47.3967,51537.0
2019-08-19 09:50:00,54.58,54.58,54.52,54.55,32443.0,47.3967,47.3967,47.3446,47.3707,32443.0
2019-08-19 09:55:00,54.55,54.61,54.51,54.59,29992.0,47.3707,47.4228,47.336,47.4054,29992.0
2019-08-19 10:00:00,54.59,54.65,54.56,54.64,41525.0,47.4054,47.4575,47.3794,47.4488,41525.0
2019-08-19 10:05:00,54.63,54.75,54.63,54.7,50354.0,47.4402,47.5444,47.4402,47.5009,50354.0
2019-08-19 10:10:00,54.71,54.73,54.67,54.72,23797.0,47.5096,47.527,47.4749,47.5183,23797.0
2019-08-19 10:15:00,54.72,54.72,54.66,54.66,18353.0,47.5183,47.5183,47.4662,47.4662,18353.0
2019-08-19 10:20:00,54.65,54.65,54.57,54.58,26393.0,47.4575,47.4575,47.3881,47.3967,26393.0
2019-08-19 10:25:00,54.58,54.6,54.49,54.49,34646.0,47.3967,47.4141,47.3186,47.3186,34646.0
2019-08-19 10:30:00,54.48,54.5,54.46,54.48,24889.0,47.3099,47.3273,47.2925,47.3099,24889.0
2019-08-19 10:35:00,54.47,54.48,54.44,54.45,34357.0,47.3012,47.3099,47.2752,47.2839,34357.0
2019-08-19 10:40:00,54.45,54.51,54.45,54.46,25527.0,47.2839,47.336,47.2839,47.2925,25527.0
2019-08-19 10:45:00,54.45,54.48,54.42,54.47,28791.0,47.2839,47.3099,47.2578,47.3012,28791.0
2019-08-19 10:50:00,54.47,54.54,54.44,54.54,35015.0,47.3012,47.362,47.2752,47.362,35015.0
2019-08-19 10:55:00,54.53,54.53,54.49,54.49,24712.0,47.3533,47.3533,47.3186,47.3186,24712.0
2019-08-19 11:00:00,54.49,54.52,54.48,54.5,37233.0,47.3186,47.3446,47.3099,47.3273,37233.0
2019-08-19 11:05:00,54.5,54.54,54.48,54.54,31422.0,47.3273,47.362,47.3099,47.362,31422.0
2019-08-19 11:10:00,54.54,54.58,54.48,54.53,54299.0,47.362,47.3967,47.3099,47.3533,54299.0
2019-08-19 11:15:00,54.54,54.6,54.52,54.58,21894.0,47.362,47.4141,47.3446,47.3967,21894.0
2019-08-19 11:20:00,54.56,54.57,54.54,54.55,14536.0,47.3794,47.3881,47.362,47.3707,14536.0
2019-08-19 11:25:00,54.55,54.57,54.52,54.54,24767.0,47.3707,47.3881,47.3446,47.362,24767.0
2019-08-19 11:30:00,54.54,54.54,54.48,54.5,75228.0,47.362,47.362,47.3099,47.3273,75228.0
2019-08-19 11:35:00,54.49,54.51,54.48,54.48,37131.0,47.3186,47.336,47.3099,47.3099,37131.0
2019-08-19 11:40:00,54.48,54.52,54.46,54.52,28844.0,47.3099,47.3446,47.2925,47.3446,28844.0
2019-08-19 11:45:00,54.51,54.54,54.49,54.51,33636.0,47.336,47.362,47.3186,47.336,33636.0
2019-08-19 11:50:00,54.51,54.53,54.49,54.5,21912.0,47.336,47.3533,47.3186,47.3273,21912.0
2019-08-19 11:55:00,54.5,54.55,54.5,54.53,27088.0,47.3273,47.3707,47.3273,47.3533,27088.0
2019-08-19 12:00:00,54.53,54.54,54.48,54.5,29831.0,47.3533,47.362,47.3099,47.3273,29831.0
2019-08-19 12:05:00,54.5,54.51,54.46,54.47,27500.0,47.3273,47.336,47.2925,47.3012,27500.0
2019-08-19 12:10:00,54.47,54.49,54.45,54.46,22881.0,47.3012,47.3186,47.2839,47.2925,22881.0
2019-08-19 12:15:00,54.47,54.51,54.44,54.51,19538.0,47.3012,47.336,47.2752,47.336,19538.0
2019-08-19 12:20:00,54.51,54.56,54.5,54.55,18637.0,47.336,47.3794,47.3273,47.3707,18637.0
2019-08-19 12:25:00,54.56,54.58,54.52,54.58,33251.0,47.3794,47.3967,47.3446,47.3967,33251.0
2019-08-19 12:30:00,54.57,54.58,54.55,54.57,22730.0,47.3881,47.3967,47.3707,47.3881,22730.0
2019-08-19 12:35:00,54.57,54.59,54.55,54.59,24711.0,47.3881,47.4054,47.3707,47.4054,24711.0
2019-08-19 12:40:00,54.58,54.58,54.54,54.55,26379.0,47.3967,47.3967,47.362,47.3707,26379.0
2019-08-19 12:45:00,54.55,54.61,54.55,54.6,39080.0,47.3707,47.4228,47.3707,47.4141,39080.0
2019-08-19 12:50:00,54.61,54.61,54.59,54.61,15391.0,47.4228,47.4228,47.4054,47.4228,15391.0
2019-08-19 12:55:00,54.61,54.65,54.58,54.63,28914.0,47.4228,47.4575,47.3967,47.4402,28914.0
2019-08-19 13:00:00,54.63,54.66,54.62,54.66,23188.0,47.4402,47.4662,47.4315,47.4662,23188.0
2019-08-19 13:05:00,54.66,54.66,54.61,54.63,48329.0,47.4662,47.4662,47.4228,47.4402,48329.0
2019-08-19 13:10:00,54.62,54.66,54.62,54.66,21584.0,47.4315,47.4662,47.4315,47.4662,21584.0
2019-08-19 13:15:00,54.65,54.68,54.62,54.68,62363.0,47.4575,47.4836,47.4315,47.4836,62363.0
2019-08-19 13:20:00,54.68,54.69,54.65,54.65,17327.0,47.4836,47.4923,47.4575,47.4575,17327.0
2019-08-19 13:25:00,54.66,54.66,54.61,54.63,28705.0,47.4662,47.4662,47.4228,47.4402,28705.0
2019-08-19 13:30:00,54.62,54.63,54.56,54.56,18285.0,47.4315,47.4402,47.3794,47.3794,18285.0
2019-08-19 13:35:00,54.57,54.58,54.55,54.55,25820.0,47.3881,47.3967,47.3707,47.3707,25820.0
2019-08-19 13:40:00,54.56,54.59,54.54,54.59,28252.0,47.3794,47.4054,47.362,47.4054,28252.0
2019-08-19 13:45:00,54.6,54.6,54.55,54.57,33136.0,47.4141,47.4141,47.3707,47.3881,33136.0
2019-08-19 13:50:00,54.56,54.61,54.54,54.55,57792.0,47.3794,47.4228,47.362,47.3707,57792.0
2019-08-19 13:55:00,54.54,54.54,54.48,54.52,41114.0,47.362,47.362,47.3099,47.3446,41114.0
2019-08-19 14:00:00,54.51,54.52,54.48,54.52,38228.0,47.336,47.3446,47.3099,47.3446,38228.0
2019-08-19 14:05:00,54.52,54.52,54.49,54.51,25921.0,47.3446,47.3446,47.3186,47.336,25921.0
2019-08-19 14:10:00,54.5,54.5,54.47,54.47,22404.0,47.3273,47.3273,47.3012,47.3012,22404.0
2019-08-19 14:15:00,54.47,54.5,54.43,54.43,39253.0,47.3012,47.3273,47.2665,47.2665,39253.0
2019-08-19 14:20:00,54.43,54.44,54.4,54.42,43116.0,47.2665,47.2752,47.2404,47.2578,43116.0
2019-08-19 14:25:00,54.42,54.47,54.4,54.47,29884.0,47.2578,47.3012,47.2404,47.3012,29884.0
2019-08-19 14:30:00,54.47,54.47,54.44,54.44,39690.0,47.3012,47.3012,47.2752,47.2752,39690.0
2019-08-19 14:35:00,54.44,54.52,54.44,54.51,83356.0,47.2752,47.3446,47.2752,47.336,83356.0
2019-08-19 14:40:00,54.51,54.55,54.51,54.53,46159.0,47.336,47.3707,47.336,47.3533,46159.0
2019-08-19 14:45:00,54.53,54.54,54.5,54.53,44822.0,47.3533,47.362,47.3273,47.3533,44822.0
2019-08-19 14:50:00,54.53,54.55,54.53,54.54,34655.0,47.3533,47.3707,47.3533,47.362,34655.0
2019-08-19 14:55:00,54.54,54.55,54.5,54.53,55435.0,47.362,47.3707,47.3273,47.3533,55435.0
2019-08-19 15:00:00,54.53,54.55,54.5,54.53,39819.0,47.3533,47.3707,47.3273,47.3533,39819.0
2019-08-19 15:05:00,54.53,54.54,54.51,54.53,35209.0,47.3533,47.362,47.336,47.3533,35209.0
2019-08-19 15:10:00,54.53,54.55,54.52,54.55,42372.0,47.3533,47.3707,47.3446,47.3707,42372.0
2019-08-19 15:15:00,54.55,54.56,54.51,54.54,44557.0,47.3707,47.3794,47.336,47.362,44557.0
2019-08-19 15:20:00,54.55,54.55,54.52,54.52,49706.0,47.3707,47.3707,47.3446,47.3446,49706.0
2019-08-19 15:25:00,54.52,54.61,54.52,54.61,65178.0,47.3446,47.4228,47.3446,47.4228,65178.0
2019-08-19 15:30:00,54.61,54.64,54.6,54.64,79924.0,47.4228,47.4488,47.4141,47.4488,79924.0
2019-08-19 15:35:00,54.63,54.66,54.6,54.64,94663.0,47.4402,47.4662,47.4141,47.4488,94663.0
2019-08-19 15:40:00,54.64,54.67,54.63,54.66,77507.0,47.4488,47.4749,47.4402,47.4662,77507.0
2019-08-19 15:45:00,54.65,54.66,54.61,54.62,92959.0,47.4575,47.4662,47.4228,47.4315,92959.0
2019-08-19 15:50:00,54.62,54.64,54.6,54.62,126798.0,47.4315,47.4488,47.4141,47.4315,126798.0
2019-08-19 15:55:00,54.62,54.68,54.51,54.52,357591.0,47.4315,47.4836,47.336,47.3446,357591.0
2019-08-20 09:30:00,54.28,54.5,54.27,54.38,112888.0,47.1362,47.3273,47.1275,47.2231,112888.0
2019-08-20 09:35:00,54.37,54.43,54.23,54.23,60307.0,47.2144,47.2665,47.0928,47.0928,60307.0
2019-08-20 09:40:00,54.22,54.23,54.1,54.14,28500.0,47.0841,47.0928,46.9799,47.0146,28500.0
2019-08-20 09:45:00,54.14,54.19,54.06,54.1,25543.0,47.0146,47.0581,46.9452,46.9799,25543.0
2019-08-20 09:50:00,54.11,54.14,54.06,54.1,29760.0,46.9886,47.0146,46.9452,46.9799,29760.0
2019-08-20 09:55:00,54.09,54.13,54.04,54.07,38435.0,46.9712,47.006,46.9278,46.9539,38435.0
2019-08-20 10:00:00,54.07,54.09,53.99,54.03,23887.0,46.9539,46.9712,46.8844,46.9191,23887.0
2019-08-20 10:05:00,54.04,54.05,53.98,54.03,21416.0,46.9278,46.9365,46.8757,46.9191,21416.0
2019-08-20 10:10:00,54.03,54.1,54.0,54.1,28925.0,46.9191,46.9799,46.8931,46.9799,28925.0
2019-08-20 10:15:00,54.09,54.18,54.07,54.15,19261.0,46.9712,47.0494,46.9539,47.0233,19261.0
2019-08-20 10:20:00,54.15,54.2,54.15,54.16,22449.0,47.0233,47.0668,47.0233,47.032,22449.0
2019-08-20 10:25:00,54.17,54.23,54.13,54.22,18749.0,47.0407,47.0928,47.006,47.0841,18749.0
2019-08-20 10:30:00,54.22,54.22,54.06,54.07,45976.0,47.0841,47.0841,46.9452,46.9539,45976.0
2019-08-20 10:35:00,54.06,54.12,54.04,54.1,28314.0,46.9452,46.9973,46.9278,46.9799,28314.0
2019-08-20 10:40:00,54.1,54.21,54.09,54.18,42240.0,46.9799,47.0754,46.9712,47.0494,42240.0
2019-08-20 10:45:00,54.18,54.18,54.13,54.16,21813.0,47.0494,47.0494,47.006,47.032,21813.0
2019-08-20 10:50:00,54.16,54.21,54.11,54.19,45864.0,47.032,47.0754,46.9886,47.0581,45864.0
2019-08-20 10:55:00,54.19,54.23,54.18,54.22,27359.0,47.0581,47.0928,47.0494,47.0841,27359.0
2019-08-20 11:00:00,54.22,54.29,54.21,54.27,45637.0,47.0841,47.1449,47.0754,47.1275,45637.0
2019-08-20 11:05:00,54.27,54.32,54.26,54.31,46233.0,47.1275,47.171,47.1189,47.1623,46233.0
2019-08-20 11:10:00,54.32,54.38,54.31,54.36,71555.0,47.171,47.2231,47.1623,47.2057,71555.0
2019-08-20 11:15:00,54.36,54.38,54.33,54.34,23480.0,47.2057,47.2231,47.1796,47.1883,23480.0
2019-08-20 11:20:00,54.34,54.34,54.23,54.26,17670.0,47.1883,47.1883,47.0928,47.1189,17670.0
2019-08-20 11:25:00,54.26,54.28,54.22,54.23,16987.0,47.1189,47.1362,47.0841,47.0928,16987.0
2019-08-20 11:30:00,54.24,54.29,54.2,54.2,37483.0,47.1015,47.1449,47.0668,47.0668,37483.0
2019-08-20 11:35:00,54.19,54.21,54.17,54.17,15530.0,47.0581,47.0754,47.0407,47.0407,15530.0
2019-08-20 11:40:00,54.16,54.18,54.1,54.11,15710.0,47.032,47.0494,46.9799,46.9886,15710.0
2019-08-20 11:45:00,54.12,54.14,54.09,54.09,32969.0,46.9973,47.0146,46.9712,46.9712,32969.0
2019-08-20 11:50:00,54.1,54.12,54.08,54.08,18012.0,46.9799,46.9973,46.9625,46.9625,18012.0
2019-08-20 11:55:00,54.09,54.09,54.04,54.05,16219.0,46.9712,46.9712,46.9278,46.9365,16219.0
2019-08-20 12:00:00,54.05,54.08,54.04,54.05,26345.0,46.9365,46.9625,46.9278,46.9365,26345.0
2019-08-20 12:05:00,54.05,54.07,54.01,54.02,22008.0,46.9365,46.9539,46.9018,46.9104,22008.0
2019-08-20 12:10:00,54.02,54.03,54.0,54.03,7589.0,46.9104,46.9191,46.8931,46.9191,7589.0
2019-08-20 12:15:00,54.03,54.07,54.03,54.07,11887.0,46.9191,46.9539,46.9191,46.9539,11887.0
2019-08-20 12:20:00,54.07,54.1,54.05,54.06,8401.0,46.9539,46.9799,46.9365,46.9452,8401.0
2019-08-20 12:25:00,54.07,54.08,54.04,54.07,11549.0,46.9539,46.9625,46.9278,46.9539,11549.0
2019-08-20 12:30:00,54.06,54.06,53.99,54.01,30660.0,46.9452,46.9452,46.8844,46.9018,30660.0
2019-08-20 12:35:00,54.02,54.02,53.97,54.01,23739.0,46.9104,46.9104,46.867,46.9018,23739.0
2019-08-20 12:40:00,54.02,54.03,54.0,54.02,16817.0,46.9104,46.9191,46.8931,46.9104,16817.0
2019-08-20 12:45:00,54.02,54.07,54.02,54.06,13216.0,46.9104,46.9539,46.9104,46.9452,13216.0
2019-08-20 12:50:00,54.07,54.08,54.05,54.06,9864.0,46.9539,46.9625,46.9365,46.9452,9864.0
2019-08-20 12:55:00,54.07,54.12,54.06,54.12,13612.0,46.9539,46.9973,46.9452,46.9973,13612.0
2019-08-20 13:00:00,54.12,54.14,54.1,54.14,15894.0,46.9973,47.0146,46.9799,47.0146,15894.0
2019-08-20 13:05:00,54.14,54.15,54.12,54.14,14820.0,47.0146,47.0233,46.9973,47.0146,14820.0
2019-08-20 13:10:00,54.15,54.21,54.14,54.21,17541.0,47.0233,47.0754,47.0146,47.0754,17541.0
2019-08-20 13:15:00,54.2,54.22,54.16,54.17,15912.0,47.0668,47.0841,47.032,47.0407,15912.0
2019-08-20 13:20:00,54.17,54.2,54.15,54.15,23643.0,47.0407,47.0668,47.0233,47.0233,23643.0
2019-08-20 13:25:00,54.16,54.16,54.12,54.14,14186.0,47.032,47.032,46.9973,47.0146,14186.0
2019-08-20 13:30:00,54.14,54.18,54.11,54.12,35188.0,47.0146,47.0494,46.9886,46.9973,35188.0
2019-08-20 13:35:00,54.11,54.11,54.05,54.09,25808.0,46.9886,46.9886,46.9365,46.9712,25808.0
2019-08-20 13:40:00,54.09,54.16,54.09,54.15,18352.0,46.9712,47.032,46.9712,47.0233,18352.0
2019-08-20 13:45:00,54.15,54.15,54.13,54.13,9374.0,47.0233,47.0233,47.006,47.006,9374.0
2019-08-20 13:50:00,54.12,54.18,54.1,54.18,40319.0,46.9973,47.0494,46.9799,47.0494,40319.0
2019-08-20 13:55:00,54.17,54.18,54.12,54.13,19578.0,47.0407,47.0494,46.9973,47.006,19578.0
2019-08-20 14:00:00,54.12,54.13,54.03,54.05,28849.0,46.9973,47.006,46.9191,46.9365,28849.0
2019-08-20 14:05:00,54.04,54.07,53.99,54.01,66169.0,46.9278,46.9539,46.8844,46.9018,66169.0
2019-08-20 14:10:00,54.01,54.06,54.0,54.03,28718.0,46.9018,46.9452,46.8931,46.9191,28718.0
2019-08-20 14:15:00,54.04,54.08,54.01,54.05,30079.0,46.9278,46.9625,46.9018,46.9365,30079.0
2019-08-20 14:20:00,54.05,54.07,54.0,54.04,38139.0,46.9365,46.9539,46.8931,46.9278,38139.0
2019-08-20 14:25:00,54.03,54.07,54.02,54.06,13356.0,46.9191,46.9539,46.9104,46.9452,13356.0
2019-08-20 14:30:00,54.06,54.1,54.04,54.1,15592.0,46.9452,46.9799,46.9278,46.9799,15592.0
2019-08-20 14:35:00,54.1,54.11,54.07,54.08,11258.0,46.9799,46.9886,46.9539,46.9625,11258.0
2019-08-20 14:40:00,54.08,54.08,54.02,54.04,16931.0,46.9625,46.9625,46.9104,46.9278,16931.0
2019-08-20 14:45:00,54.03,54.14,54.02,54.11,72980.0,46.9191,47.0146,46.9104,46.9886,72980.0
2019-08-20 14:50:00,54.11,54.13,54.04,54.13,83238.0,46.9886,47.006,46.9278,47.006,83238.0
2019-08-20 14:55:00,54.13,54.19,54.1,54.19,80642.0,47.006,47.0581,46.9799,47.0581,80642.0
2019-08-20 15:00:00,54.18,54.18,54.09,54.12,79159.0,47.0494,47.0494,46.9712,46.9973,79159.0
2019-08-20 15:05:00,54.13,54.19,54.12,54.15,47950.0,47.006,47.0581,46.9973,47.0233,47950.0
2019-08-20 15:10:00,54.15,54.19,54.14,54.19,25133.0,47.0233,47.0581,47.0146,47.0581,25133.0
2019-08-20 15:15:00,54.19,54.19,54.12,54.13,26016.0,47.0581,47.0581,46.9973,47.006,26016.0
2019-08-20 15:20:00,54.14,54.16,54.13,54.14,19356.0,47.0146,47.032,47.006,47.0146,19356.0
2019-08-20 15:25:00,54.14,54.18,54.12,54.17,43321.0,47.0146,47.0494,46.9973,47.0407,43321.0
2019-08-20 15:30:00,54.16,54.18,54.14,54.16,28624.0,47.032,47.0494,47.0146,47.032,28624.0
2019-08-20 15:35:00,54.16,54.16,54.12,54.15,50644.0,47.032,47.032,46.9973,47.0233,50644.0
2019-08-20 15:40:00,54.15,54.16,54.11,54.15,31224.0,47.0233,47.032,46.9886,47.0233,31224.0
2019-08-20 15:45:00,54.16,54.16,54.1,54.11,60158.0,47.032,47.032,46.9799,46.9886,60158.0
2019-08-20 15:50:00,54.11,54.14,54.05,54.08,91029.0,46.9886,47.0146,46.9365,46.9625,91029.0
2019-08-20 15:55:00,54.07,54.08,53.94,54.0,324155.0,46.9539,46.9625,46.841,46.8931,324155.0
2019-08-21 09:30:00,54.43,54.43,54.16,54.33,118974.0,47.2665,47.2665,47.032,47.1796,118974.0
2019-08-21 09:35:00,54.33,54.39,54.22,54.25,32170.0,47.1796,47.2317,47.0841,47.1102,32170.0
2019-08-21 09:40:00,54.24,54.29,54.22,54.27,32820.0,47.1015,47.1449,47.0841,47.1275,32820.0
2019-08-21 09:45:00,54.27,54.3,54.24,54.24,36124.0,47.1275,47.1536,47.1015,47.1015,36124.0
2019-08-21 09:50:00,54.25,54.27,54.15,54.16,42648.0,47.1102,47.1275,47.0233,47.032,42648.0
2019-08-21 09:55:00,54.16,54.19,54.11,54.16,67372.0,47.032,47.0581,46.9886,47.032,67372.0
2019-08-21 10:00:00,54.15,54.17,54.06,54.06,54695.0,47.0233,47.0407,46.9452,46.9452,54695.0
2019-08-21 10:05:00,54.06,54.1,54.02,54.02,20431.0,46.9452,46.9799,46.9104,46.9104,20431.0
2019-08-21 10:10:00,54.01,54.14,54.0,54.1,38476.0,46.9018,47.0146,46.8931,46.9799,38476.0
2019-08-21 10:15:00,54.09,54.15,54.05,54.14,15210.0,46.9712,47.0233,46.9365,47.0146,15210.0
2019-08-21 10:20:00,54.15,54.17,54.1,54.15,25463.0,47.0233,47.0407,46.9799,47.0233,25463.0
2019-08-21 10:25:00,54.15,54.16,54.13,54.14,20721.0,47.0233,47.032,47.006,47.0146,20721.0
2019-08-21 10:30:00,54.14,54.2,54.12,54.12,17723.0,47.0146,47.0668,46.9973,46.9973,17723.0
2019-08-21 10:35:00,54.12,54.17,54.11,54.11,26792.0,46.9973,47.0407,46.9886,46.9886,26792.0
2019-08-21 10:40:00,54.11,54.27,54.11,54.23,41847.0,46.9886,47.1275,46.9886,47.0928,41847.0
2019-08-21 10:45:00,54.21,54.28,54.19,54.27,28172.0,47.0754,47.1362,47.0581,47.1275,28172.0
2019-08-21 10:50:00,54.27,54.3,54.24,54.26,16410.0,47.1275,47.1536,47.1015,47.1189,16410.0
2019-08-21 10:55:00,54.25,54.31,54.24,54.29,11798.0,47.1102,47.1623,47.1015,47.1449,11798.0
2019-08-21 11:00:00,54.29,54.29,54.2,54.21,28109.0,47.1449,47.1449,47.0668,47.0754,28109.0
2019-08-21 11:05:00,54.21,54.24,54.19,54.23,22281.0,47.0754,47.1015,47.0581,47.0928,22281.0
2019-08-21 11:10:00,54.23,54.24,54.2,54.22,13830.0,47.0928,47.1015,47.0668,47.0841,13830.0
2019-08-21 11:15:00,54.22,54.27,54.22,54.25,22260.0,47.0841,47.1275,47.0841,47.1102,22260.0
2019-08-21 11:20:00,54.26,54.27,54.2,54.22,13877.0,47.1189,47.1275,47.0668,47.0841,13877.0
2019-08-21 11:25:00,54.22,54.23,54.17,54.17,17269.0,47.0841,47.0928,47.0407,47.0407,17269.0
2019-08-21 11:30:00,54.17,54.22,54.15,54.22,19386.0,47.0407,47.0841,47.0233,47.0841,19386.0
2019-08-21 11:35:00,54.22,54.26,54.22,54.25,14343.0,47.0841,47.1189,47.0841,47.1102,14343.0
2019-08-21 11:40:00,54.25,54.26,54.2,54.21,16196.0,47.1102,47.1189,47.0668,47.0754,16196.0
2019-08-21 11:45:00,54.2,54.21,54.11,54.13,26689.0,47.0668,47.0754,46.9886,47.006,26689.0
2019-08-21 11:50:00,54.13,54.13,54.05,54.1,20172.0,47.006,47.006,46.9365,46.9799,20172.0
2019-08-21 11:55:00,54.1,54.15,54.09,54.14,21520.0,46.9799,47.0233,46.9712,47.0146,21520.0
2019-08-21 12:00:00,54.14,54.14,54.08,54.1,12837.0,47.0146,47.0146,46.9625,46.9799,12837.0
2019-08-21 12:05:00,54.1,54.13,54.09,54.12,13258.0,46.9799,47.006,46.9712,46.9973,13258.0
2019-08-21 12:10:00,54.13,54.17,54.12,54.16,20968.0,47.006,47.0407,46.9973,47.032,20968.0
2019-08-21 12:15:00,54.16,54.19,54.11,54.12,27673.0,47.032,47.0581,46.9886,46.9973,27673.0
2019-08-21 12:20:00,54.11,54.13,54.1,54.11,21779.0,46.9886,47.006,46.9799,46.9886,21779.0
2019-08-21 12:25:00,54.11,54.12,54.09,54.12,11256.0,46.9886,46.9973,46.9712,46.9973,11256.0
2019-08-21 12:30:00,54.12,54.13,54.1,54.1,11083.0,46.9973,47.006,46.9799,46.9799,11083.0
2019-08-21 12:35:00,54.11,54.12,54.08,54.09,17938.0,46.9886,46.9973,46.9625,46.9712,17938.0
2019-08-21 12:40:00,54.1,54.1,54.07,54.08,7102.0,46.9799,46.9799,46.9539,46.9625,7102.0
2019-08-21 12:45:00,54.08,54.12,54.08,54.09,8911.0,46.9625,46.9973,46.9625,46.9712,8911.0
2019-08-21 12:50:00,54.1,54.13,54.09,54.13,8042.0,46.9799,47.006,46.9712,47.006,8042.0
2019-08-21 12:55:00,54.13,54.15,54.13,54.13,10491.0,47.006,47.0233,47.006,47.006,10491.0
2019-08-21 13:00:00,54.13,54.16,54.13,54.15,5677.0,47.006,47.032,47.006,47.0233,5677.0
2019-08-21 13:05:00,54.16,54.16,54.14,54.15,11102.0,47.032,47.032,47.0146,47.0233,11102.0
2019-08-21 13:10:00,54.16,54.17,54.15,54.16,10746.0,47.032,47.0407,47.0233,47.032,10746.0
2019-08-21 13:15:00,54.16,54.22,54.15,54.22,11146.0,47.032,47.0841,47.0233,47.0841,11146.0
2019-08-21 13:20:00,54.22,54.22,54.2,54.21,7234.0,47.0841,47.0841,47.0668,47.0754,7234.0
2019-08-21 13:25:00,54.22,54.23,54.2,54.21,17590.0,47.0841,47.0928,47.0668,47.0754,17590.0
2019-08-21 13:30:00,54.2,54.21,54.18,54.18,13883.0,47.0668,47.0754,47.0494,47.0494,13883.0
2019-08-21 13:35:00,54.18,54.19,54.15,54.17,23972.0,47.0494,47.0581,47.0233,47.0407,23972.0
2019-08-21 13:40:00,54.16,54.17,54.13,54.14,14923.0,47.032,47.0407,47.006,47.0146,14923.0
2019-08-21 13:45:00,54.14,54.15,54.13,54.14,20419.0,47.0146,47.0233,47.006,47.0146,20419.0
2019-08-21 13:50:00,54.15,54.15,54.13,54.15,10078.0,47.0233,47.0233,47.006,47.0233,10078.0
2019-08-21 13:55:00,54.16,54.21,54.14,54.19,19870.0,47.032,47.0754,47.0146,47.0581,19870.0
2019-08-21 14:00:00,54.18,54.2,54.03,54.19,70556.0,47.0494,47.0668,46.9191,47.0581,70556.0
2019-08-21 14:05:00,54.19,54.21,54.15,54.15,15494.0,47.0581,47.0754,47.0233,47.0233,15494.0
2019-08-21 14:10:00,54.15,54.16,54.09,54.11,9033.0,47.0233,47.032,46.9712,46.9886,9033.0
2019-08-21 14:15:00,54.11,54.21,54.09,54.18,25205.0,46.9886,47.0754,46.9712,47.0494,25205.0
2019-08-21 14:20:00,54.18,54.2,54.15,54.16,13332.0,47.0494,47.0668,47.0233,47.032,13332.0
2019-08-21 14:25:00,54.17,54.18,54.16,54.17,5083.0,47.0407,47.0494,47.032,47.0407,5083.0
2019-08-21 14:30:00,54.17,54.19,54.11,54.12,13866.0,47.0407,47.0581,46.9886,46.9973,13866.0
2019-08-21 14:35:00,54.12,54.14,54.08,54.08,23647.0,46.9973,47.0146,46.9625,46.9625,23647.0
2019-08-21 14:40:00,54.08,54.14,54.08,54.12,9620.0,46.9625,47.0146,46.9625,46.9973,9620.0
2019-08-21 14:45:00,54.12,54.14,54.06,54.08,18199.0,46.9973,47.0146,46.9452,46.9625,18199.0
2019-08-21 14:50:00,54.08,54.1,54.05,54.08,16769.0,46.9625,46.9799,46.9365,46.9625,16769.0
2019-08-21 14:55:00,54.09,54.15,54.08,54.14,15186.0,46.9712,47.0233,46.9625,47.0146,15186.0
2019-08-21 15:00:00,54.14,54.18,54.13,54.16,59277.0,47.0146,47.0494,47.006,47.032,59277.0
2019-08-21 15:05:00,54.16,54.27,54.16,54.26,51827.0,47.032,47.1275,47.032,47.1189,51827.0
2019-08-21 15:10:00,54.26,54.29,54.25,54.25,22280.0,47.1189,47.1449,47.1102,47.1102,22280.0
2019-08-21 15:15:00,54.25,54.28,54.24,54.28,26592.0,47.1102,47.1362,47.1015,47.1362,26592.0
2019-08-21 15:20:00,54.28,54.28,54.24,54.26,21528.0,47.1362,47.1362,47.1015,47.1189,21528.0
2019-08-21 15:25:00,54.25,54.27,54.24,54.25,25211.0,47.1102,47.1275,47.1015,47.1102,25211.0
2019-08-21 15:30:00,54.25,54.3,54.24,54.28,48456.0,47.1102,47.1536,47.1015,47.1362,48456.0
2019-08-21 15:35:00,54.28,54.29,54.25,54.26,40988.0,47.1362,47.1449,47.1102,47.1189,40988.0
2019-08-21 15:40:00,54.27,54.28,54.24,54.26,22028.0,47.1275,47.1362,47.1015,47.1189,22028.0
2019-08-21 15:45:00,54.26,54.28,54.23,54.25,38582.0,47.1189,47.1362,47.0928,47.1102,38582.0
2019-08-21 15:50:00,54.25,54.29,54.25,54.28,67999.0,47.1102,47.1449,47.1102,47.1362,67999.0
2019-08-21 15:55:00,54.28,54.32,54.26,54.3,116753.0,47.1362,47.171,47.1189,47.1536,116753.0
2019-08-22 09:30:00,54.38,54.6,54.08,54.49,108328.0,47.2231,47.4141,46.9625,47.3186,108328.0
2019-08-22 09:35:00,54.5,54.61,54.48,54.56,42709.0,47.3273,47.4228,47.3099,47.3794,42709.0
2019-08-22 09:40:00,54.57,54.62,54.53,54.56,21360.0,47.3881,47.4315,47.3533,47.3794,21360.0
2019-08-22 09:45:00,54.56,54.58,54.43,54.47,29990.0,47.3794,47.3967,47.2665,47.3012,29990.0
2019-08-22 09:50:00,54.47,54.49,54.42,54.48,20821.0,47.3012,47.3186,47.2578,47.3099,20821.0
2019-08-22 09:55:00,54.48,54.5,54.42,54.47,22572.0,47.3099,47.3273,47.2578,47.3012,22572.0
2019-08-22 10:00:00,54.47,54.52,54.47,54.49,43722.0,47.3012,47.3446,47.3012,47.3186,43722.0
2019-08-22 10:05:00,54.5,54.51,54.45,54.46,49904.0,47.3273,47.336,47.2839,47.2925,49904.0
2019-08-22 10:10:00,54.45,54.46,54.41,54.41,24423.0,47.2839,47.2925,47.2491,47.2491,24423.0
2019-08-22 10:15:00,54.42,54.46,54.41,54.43,29040.0,47.2578,47.2925,47.2491,47.2665,29040.0
2019-08-22 10:20:00,54.42,54.42,54.38,54.41,22106.0,47.2578,47.2578,47.2231,47.2491,22106.0
2019-08-22 10:25:00,54.42,54.44,54.36,54.44,33423.0,47.2578,47.2752,47.2057,47.2752,33423.0
2019-08-22 10:30:00,54.44,54.46,54.29,54.33,76578.0,47.2752,47.2925,47.1449,47.1796,76578.0
2019-08-22 10:35:00,54.32,54.32,54.21,54.22,27711.0,47.171,47.171,47.0754,47.0841,27711.0
2019-08-22 10:40:00,54.22,54.23,54.13,54.14,21466.0,47.0841,47.0928,47.006,47.0146,21466.0
2019-08-22 10:45:00,54.14,54.25,54.12,54.25,43286.0,47.0146,47.1102,46.9973,47.1102,43286.0
2019-08-22 10:50:00,54.24,54.25,54.17,54.17,67378.0,47.1015,47.1102,47.0407,47.0407,67378.0
2019-08-22 10:55:00,54.18,54.21,54.12,54.15,16021.0,47.0494,47.0754,46.9973,47.0233,16021.0
2019-08-22 11:00:00,54.17,54.21,54.13,54.19,22549.0,47.0407,47.0754,47.006,47.0581,22549.0
2019-08-22 11:05:00,54.2,54.31,54.19,54.28,11797.0,47.0668,47.1623,47.0581,47.1362,11797.0
2019-08-22 11:10:00,54.27,54.31,54.26,54.26,16046.0,47.1275,47.1623,47.1189,47.1189,16046.0
2019-08-22 11:15:00,54.27,54.29,54.24,54.27,103669.0,47.1275,47.1449,47.1015,47.1275,103669.0
2019-08-22 11:20:00,54.28,54.33,54.26,54.32,55196.0,47.1362,47.1796,47.1189,47.171,55196.0
2019-08-22 11:25:00,54.32,54.33,54.25,54.26,21401.0,47.171,47.1796,47.1102,47.1189,21401.0
2019-08-22 11:30:00,54.26,54.31,54.25,54.3,30832.0,47.1189,47.1623,47.1102,47.1536,30832.0
2019-08-22 11:35:00,54.3,54.34,54.28,54.32,15790.0,47.1536,47.1883,47.1362,47.171,15790.0
2019-08-22 11:40:00,54.33,54.37,54.33,54.36,12332.0,47.1796,47.2144,47.1796,47.2057,12332.0
2019-08-22 11:45:00,54.36,54.37,54.32,54.35,21190.0,47.2057,47.2144,47.171,47.197,21190.0
2019-08-22 11:50:00,54.34,54.38,54.3,54.36,16494.0,47.1883,47.2231,47.1536,47.2057,16494.0
2019-08-22 11:55:00,54.36,54.36,54.29,54.3,54157.0,47.2057,47.2057,47.1449,47.1536,54157.0
2019-08-22 12:00:00,54.29,54.38,54.28,54.34,93330.0,47.1449,47.2231,47.1362,47.1883,93330.0
2019-08-22 12:05:00,54.34,54.37,54.31,54.33,45337.0,47.1883,47.2144,47.1623,47.1796,45337.0
2019-08-22 12:10:00,54.31,54.34,54.29,54.33,24355.0,47.1623,47.1883,47.1449,47.1796,24355.0
2019-08-22 12:15:00,54.33,54.35,54.29,54.35,66186.0,47.1796,47.197,47.1449,47.197,66186.0
2019-08-22 12:20:00,54.34,54.35,54.29,54.31,34764.0,47.1883,47.197,47.1449,47.1623,34764.0
2019-08-22 12:25:00,54.32,54.33,54.27,54.28,20678.0,47.171,47.1796,47.1275,47.1362,20678.0
2019-08-22 12:30:00,54.28,54.31,54.25,54.27,24317.0,47.1362,47.1623,47.1102,47.1275,24317.0
2019-08-22 12:35:00,54.26,54.27,54.24,54.27,15393.0,47.1189,47.1275,47.1015,47.1275,15393.0
2019-08-22 12:40:00,54.27,54.3,54.25,54.29,50356.0,47.1275,47.1536,47.1102,47.1449,50356.0
2019-08-22 12:45:00,54.3,54.31,54.27,54.3,14018.0,47.1536,47.1623,47.1275,47.1536,14018.0
2019-08-22 12:50:00,54.31,54.33,54.3,54.33,13089.0,47.1623,47.1796,47.1536,47.1796,13089.0
2019-08-22 12:55:00,54.34,54.34,54.25,54.28,28397.0,47.1883,47.1883,47.1102,47.1362,28397.0
2019-08-22 13:00:00,54.28,54.3,54.25,54.25,19546.0,47.1362,47.1536,47.1102,47.1102,19546.0
2019-08-22 13:05:00,54.25,54.26,54.24,54.25,25150.0,47.1102,47.1189,47.1015,47.1102,25150.0
2019-08-22 13:10:00,54.25,54.26,54.22,54.25,23672.0,47.1102,47.1189,47.0841,47.1102,23672.0
2019-08-22 13:15:00,54.25,54.26,54.22,54.22,18588.0,47.1102,47.1189,47.0841,47.0841,18588.0
2019-08-22 13:20:00,54.23,54.25,54.19,54.23,51759.0,47.0928,47.1102,47.0581,47.0928,51759.0
2019-08-22 13:25:00,54.25,54.28,54.15,54.26,342768.0,47.1102,47.1362,47.0233,47.1189,342768.0
2019-08-22 13:30:00,54.27,54.32,54.26,54.32,26573.0,47.1275,47.171,47.1189,47.171,26573.0
2019-08-22 13:35:00,54.32,54.38,54.31,54.38,10679.0,47.171,47.2231,47.1623,47.2231,10679.0
2019-08-22 13:40:00,54.38,54.41,54.38,54.41,20808.0,47.2231,47.2491,47.2231,47.2491,20808.0
2019-08-22 13:45:00,54.41,54.42,54.38,54.4,15161.0,47.2491,47.2578,47.2231,47.2404,15161.0
2019-08-22 13:50:00,54.4,54.44,54.39,54.43,11940.0,47.2404,47.2752,47.2317,47.2665,11940.0
2019-08-22 13:55:00,54.43,54.46,54.41,54.44,31214.0,47.2665,47.2925,47.2491,47.2752,31214.0
2019-08-22 14:00:00,54.45,54.49,54.43,54.47,25661.0,47.2839,47.3186,47.2665,47.3012,25661.0
2019-08-22 14:05:00,54.47,54.48,54.45,54.46,24599.0,47.3012,47.3099,47.2839,47.2925,24599.0
2019-08-22 14:10:00,54.46,54.48,54.44,54.48,14055.0,47.2925,47.3099,47.2752,47.3099,14055.0
2019-08-22 14:15:00,54.48,54.51,54.48,54.49,77197.0,47.3099,47.336,47.3099,47.3186,77197.0
2019-08-22 14:20:00,54.49,54.5,54.48,54.49,14275.0,47.3186,47.3273,47.3099,47.3186,14275.0
2019-08-22 14:25:00,54.5,54.52,54.49,54.5,8852.0,47.3273,47.3446,47.3186,47.3273,8852.0
2019-08-22 14:30:00,54.49,54.5,54.46,54.46,13407.0,47.3186,47.3273,47.2925,47.2925,13407.0
2019-08-22 14:35:00,54.47,54.53,54.46,54.5,10173.0,47.3012,47.3533,47.2925,47.3273,10173.0
2019-08-22 14:40:00,54.5,54.55,54.5,54.55,17688.0,47.3273,47.3707,47.3273,47.3707,17688.0
2019-08-22 14:45:00,54.55,54.6,54.54,54.56,26279.0,47.3707,47.4141,47.362,47.3794,26279.0
2019-08-22 14:50:00,54.57,54.57,54.53,54.55,11445.0,47.3881,47.3881,47.3533,47.3707,11445.0
2019-08-22 14:55:00,54.54,54.57,54.51,54.54,16534.0,47.362,47.3881,47.336,47.362,16534.0
2019-08-22 15:00:00,54.55,54.55,54.49,54.49,16478.0,47.3707,47.3707,47.3186,47.3186,16478.0
2019-08-22 15:05:00,54.5,54.55,54.48,54.51,12387.0,47.3273,47.3707,47.3099,47.336,12387.0
2019-08-22 15:10:00,54.51,54.52,54.45,54.47,23539.0,47.336,47.3446,47.2839,47.3012,23539.0
2019-08-22 15:15:00,54.48,54.48,54.45,54.47,14391.0,47.3099,47.3099,47.2839,47.3012,14391.0
2019-08-22 15:20:00,54.47,54.51,54.46,54.49,13468.0,47.3012,47.336,47.2925,47.3186,13468.0
2019-08-22 15:25:00,54.5,54.52,54.48,54.5,20097.0,47.3273,47.3446,47.3099,47.3273,20097.0
2019-08-22 15:30:00,54.5,54.53,54.48,54.48,26728.0,47.3273,47.3533,47.3099,47.3099,26728.0
2019-08-22 15:35:00,54.49,54.54,54.49,54.52,29841.0,47.3186,47.362,47.3186,47.3446,29841.0
2019-08-22 15:40:00,54.52,54.56,54.52,54.54,21696.0,47.3446,47.3794,47.3446,47.362,21696.0
2019-08-22 15:45:00,54.55,54.56,54.51,54.51,41502.0,47.3707,47.3794,47.336,47.336,41502.0
2019-08-22 15:50:00,54.52,54.61,54.51,54.61,101713.0,47.3446,47.4228,47.336,47.4228,101713.0
2019-08-22 15:55:00,54.6,54.6,54.47,54.51,277585.0,47.4141,47.4141,47.3012,47.336,277585.0
2019-08-23 09:30:00,54.44,54.52,54.26,54.43,76031.0,47.2752,47.3446,47.1189,47.2665,76031.0
2019-08-23 09:35:00,54.42,54.5,54.38,54.49,42546.0,47.2578,47.3273,47.2231,47.3186,42546.0
2019-08-23 09:40:00,54.49,54.58,54.49,54.52,33865.0,47.3186,47.3967,47.3186,47.3446,33865.0
2019-08-23 09:45:00,54.52,54.57,54.4,54.41,52302.0,47.3446,47.3881,47.2404,47.2491,52302.0
2019-08-23 09:50:00,54.4,54.47,54.37,54.4,39268.0,47.2404,47.3012,47.2144,47.2404,39268.0
2019-08-23 09:55:00,54.4,54.4,54.31,54.31,14551.0,47.2404,47.2404,47.1623,47.1623,14551.0
2019-08-23 10:00:00,54.32,54.58,54.26,54.5,90718.0,47.171,47.3967,47.1189,47.3273,90718.0
2019-08-23 10:05:00,54.51,54.63,54.48,54.55,49392.0,47.336,47.4402,47.3099,47.3707,49392.0
2019-08-23 10:10:00,54.54,54.65,54.45,54.65,53427.0,47.362,47.4575,47.2839,47.4575,53427.0
2019-08-23 10:15:00,54.65,54.8,54.64,54.79,48087.0,47.4575,47.5878,47.4488,47.5791,48087.0
2019-08-23 10:20:00,54.78,54.79,54.71,54.72,39883.0,47.5704,47.5791,47.5096,47.5183,39883.0
2019-08-23 10:25:00,54.74,54.74,54.65,54.71,40465.0,47.5357,47.5357,47.4575,47.5096,40465.0
2019-08-23 10:30:00,54.7,54.73,54.64,54.66,33213.0,47.5009,47.527,47.4488,47.4662,33213.0
2019-08-23 10:35:00,54.66,54.78,54.64,54.77,53423.0,47.4662,47.5704,47.4488,47.5617,53423.0
2019-08-23 10:40:00,54.76,54.81,54.73,54.77,43921.0,47.5531,47.5965,47.527,47.5617,43921.0
2019-08-23 10:45:00,54.78,54.81,54.71,54.72,21329.0,47.5704,47.5965,47.5096,47.5183,21329.0
2019-08-23 10:50:00,54.73,54.82,54.73,54.8,36102.0,47.527,47.6052,47.527,47.5878,36102.0
2019-08-23 10:55:00,54.8,54.8,54.66,54.69,56568.0,47.5878,47.5878,47.4662,47.4923,56568.0
2019-08-23 11:00:00,54.69,54.73,54.18,54.24,202340.0,47.4923,47.527,47.0494,47.1015,202340.0
2019-08-23 11:05:00,54.23,54.26,53.89,53.91,93369.0,47.0928,47.1189,46.7976,46.8149,93369.0
2019-08-23 11:10:00,53.91,54.13,53.85,54.07,54609.0,46.8149,47.006,46.7628,46.9539,54609.0
2019-08-23 11:15:00,54.06,54.2,54.0,54.15,35472.0,46.9452,47.0668,46.8931,47.0233,35472.0
2019-08-23 11:20:00,54.15,54.15,54.03,54.09,27899.0,47.0233,47.0233,46.9191,46.9712,27899.0
2019-08-23 11:25:00,54.08,54.14,54.03,54.07,41485.0,46.9625,47.0146,46.9191,46.9539,41485.0
2019-08-23 11:30:00,54.07,54.1,53.99,54.02,35923.0,46.9539,46.9799,46.8844,46.9104,35923.0
2019-08-23 11:35:00,54.01,54.06,53.97,54.01,34401.0,46.9018,46.9452,46.867,46.9018,34401.0
2019-08-23 11:40:00,54.01,54.05,53.95,54.03,34711.0,46.9018,46.9365,46.8497,46.9191,34711.0
2019-08-23 11:45:00,54.03,54.04,53.94,53.99,27876.0,46.9191,46.9278,46.841,46.8844,27876.0
2019-08-23 11:50:00,53.99,54.04,53.97,54.02,28051.0,46.8844,46.9278,46.867,46.9104,28051.0
2019-08-23 11:55:00,54.02,54.04,53.93,53.93,35897.0,46.9104,46.9278,46.8323,46.8323,35897.0
2019-08-23 12:00:00,53.95,53.95,53.87,53.93,35358.0,46.8497,46.8497,46.7802,46.8323,35358.0
2019-08-23 12:05:00,53.93,53.98,53.86,53.97,19981.0,46.8323,46.8757,46.7715,46.867,19981.0
2019-08-23 12:10:00,53.97,54.05,53.93,54.04,23246.0,46.867,46.9365,46.8323,46.9278,23246.0
2019-08-23 12:15:00,54.02,54.07,54.01,54.02,23401.0,46.9104,46.9539,46.9018,46.9104,23401.0
2019-08-23 12:20:00,54.02,54.02,53.94,53.96,20000.0,46.9104,46.9104,46.841,46.8583,20000.0
2019-08-23 12:25:00,53.97,54.01,53.94,53.96,26979.0,46.867,46.9018,46.841,46.8583,26979.0
2019-08-23 12:30:00,53.95,54.04,53.94,54.03,27897.0,46.8497,46.9278,46.841,46.9191,27897.0
2019-08-23 12:35:00,54.03,54.06,54.02,54.03,14762.0,46.9191,46.9452,46.9104,46.9191,14762.0
2019-08-23 12:40:00,54.03,54.06,53.98,53.98,15553.0,46.9191,46.9452,46.8757,46.8757,15553.0
2019-08-23 12:45:00,53.98,53.99,53.94,53.95,20550.0,46.8757,46.8844,46.841,46.8497,20550.0
2019-08-23 12:50:00,53.95,53.97,53.89,53.89,26923.0,46.8497,46.867,46.7976,46.7976,26923.0
2019-08-23 12:55:00,53.89,53.97,53.88,53.95,36567.0,46.7976,46.867,46.7889,46.8497,36567.0
2019-08-23 13:00:00,53.94,53.94,53.87,53.91,20628.0,46.841,46.841,46.7802,46.8149,20628.0
2019-08-23 13:05:00,53.91,53.93,53.85,53.89,28480.0,46.8149,46.8323,46.7628,46.7976,28480.0
2019-08-23 13:10:00,53.89,54.04,53.86,54.03,38998.0,46.7976,46.9278,46.7715,46.9191,38998.0
2019-08-23 13:15:00,54.03,54.04,53.94,53.95,22544.0,46.9191,46.9278,46.841,46.8497,22544.0
2019-08-23 13:20:00,53.95,53.95,53.88,53.92,15992.0,46.8497,46.8497,46.7889,46.8236,15992.0
2019-08-23 13:25:00,53.92,53.98,53.9,53.93,24144.0,46.8236,46.8757,46.8062,46.8323,24144.0
2019-08-23 13:30:00,53.93,53.97,53.91,53.96,20350.0,46.8323,46.867,46.8149,46.8583,20350.0
2019-08-23 13:35:00,53.96,54.03,53.94,54.02,20745.0,46.8583,46.9191,46.841,46.9104,20745.0
2019-08-23 13:40:00,54.01,54.03,53.96,54.02,33989.0,46.9018,46.9191,46.8583,46.9104,33989.0
2019-08-23 13:45:00,54.02,54.11,53.98,54.09,44239.0,46.9104,46.9886,46.8757,46.9712,44239.0
2019-08-23 13:50:00,54.09,54.2,54.09,54.18,31616.0,46.9712,47.0668,46.9712,47.0494,31616.0
2019-08-23 13:55:00,54.18,54.18,54.11,54.12,23445.0,47.0494,47.0494,46.9886,46.9973,23445.0
2019-08-23 14:00:00,54.11,54.12,54.06,54.06,24335.0,46.9886,46.9973,46.9452,46.9452,24335.0
2019-08-23 14:05:00,54.05,54.1,54.05,54.07,13988.0,46.9365,46.9799,46.9365,46.9539,13988.0
2019-08-23 14:10:00,54.07,54.09,54.03,54.04,16418.0,46.9539,46.9712,46.9191,46.9278,16418.0
2019-08-23 14:15:00,54.04,54.1,54.04,54.07,23720.0,46.9278,46.9799,46.9278,46.9539,23720.0
2019-08-23 14:20:00,54.09,54.1,54.04,54.07,12508.0,46.9712,46.9799,46.9278,46.9539,12508.0
2019-08-23 14:25:00,54.07,54.1,54.04,54.1,21869.0,46.9539,46.9799,46.9278,46.9799,21869.0
2019-08-23 14:30:00,54.1,54.17,54.1,54.15,27445.0,46.9799,47.0407,46.9799,47.0233,27445.0
2019-08-23 14:35:00,54.14,54.15,54.06,54.06,25959.0,47.0146,47.0233,46.9452,46.9452,25959.0
2019-08-23 14:40:00,54.06,54.12,54.03,54.05,18346.0,46.9452,46.9973,46.9191,46.9365,18346.0
2019-08-23 14:45:00,54.04,54.06,53.97,53.97,30076.0,46.9278,46.9452,46.867,46.867,30076.0
2019-08-23 14:50:00,53.96,54.0,53.94,53.96,23392.0,46.8583,46.8931,46.841,46.8583,23392.0
2019-08-23 14:55:00,53.96,54.01,53.93,53.98,25071.0,46.8583,46.9018,46.8323,46.8757,25071.0
2019-08-23 15:00:00,53.96,54.0,53.93,53.97,33510.0,46.8583,46.8931,46.8323,46.867,33510.0
2019-08-23 15:05:00,53.97,54.01,53.94,53.97,30504.0,46.867,46.9018,46.841,46.867,30504.0
2019-08-23 15:10:00,53.96,53.97,53.78,53.82,55278.0,46.8583,46.867,46.702,46.7368,55278.0
2019-08-23 15:15:00,53.82,53.88,53.8,53.88,39719.0,46.7368,46.7889,46.7194,46.7889,39719.0
2019-08-23 15:20:00,53.88,53.9,53.84,53.84,38033.0,46.7889,46.8062,46.7541,46.7541,38033.0
2019-08-23 15:25:00,53.84,53.86,53.77,53.77,43281.0,46.7541,46.7715,46.6933,46.6933,43281.0
2019-08-23 15:30:00,53.76,53.79,53.7,53.76,68011.0,46.6847,46.7107,46.6326,46.6847,68011.0
2019-08-23 15:35:00,53.76,53.77,53.68,53.73,46075.0,46.6847,46.6933,46.6152,46.6586,46075.0
2019-08-23 15:40:00,53.72,53.74,53.67,53.68,50910.0,46.6499,46.6673,46.6065,46.6152,50910.0
2019-08-23 15:45:00,53.69,53.75,53.6,53.61,79371.0,46.6239,46.676,46.5457,46.5544,79371.0
2019-08-23 15:50:00,53.6,53.63,53.39,53.39,147541.0,46.5457,46.5718,46.3634,46.3634,147541.0
2019-08-23 15:55:00,53.39,53.66,53.33,53.64,571545.0,46.3634,46.5978,46.3113,46.5805,571545.0
2019-08-26 09:30:00,53.86,54.08,53.8,54.07,103645.0,46.7715,46.9625,46.7194,46.9539,103645.0
2019-08-26 09:35:00,54.06,54.11,53.89,54.02,65772.0,46.9452,46.9886,46.7976,46.9104,65772.0
2019-08-26 09:40:00,54.03,54.06,53.96,54.0,41270.0,46.9191,46.9452,46.8583,46.8931,41270.0
2019-08-26 09:45:00,54.01,54.06,53.98,54.01,46970.0,46.9018,46.9452,46.8757,46.9018,46970.0
2019-08-26 09:50:00,54.01,54.1,54.01,54.05,42408.0,46.9018,46.9799,46.9018,46.9365,42408.0
2019-08-26 09:55:00,54.04,54.08,54.0,54.06,40112.0,46.9278,46.9625,46.8931,46.9452,40112.0
2019-08-26 10:00:00,54.07,54.07,53.92,53.93,31554.0,46.9539,46.9539,46.8236,46.8323,31554.0
2019-08-26 10:05:00,53.93,53.95,53.86,53.86,21697.0,46.8323,46.8497,46.7715,46.7715,21697.0
2019-08-26 10:10:00,53.87,53.9,53.8,53.86,26858.0,46.7802,46.8062,46.7194,46.7715,26858.0
2019-08-26 10:15:00,53.86,53.87,53.77,53.79,24067.0,46.7715,46.7802,46.6933,46.7107,24067.0
2019-08-26 10:20:00,53.79,53.83,53.75,53.78,23378.0,46.7107,46.7454,46.676,46.702,23378.0
2019-08-26 10:25:00,53.78,53.85,53.75,53.85,36263.0,46.702,46.7628,46.676,46.7628,36263.0
2019-08-26 10:30:00,53.84,53.9,53.84,53.86,21990.0,46.7541,46.8062,46.7541,46.7715,21990.0
2019-08-26 10:35:00,53.85,53.92,53.83,53.9,21867.0,46.7628,46.8236,46.7454,46.8062,21867.0
2019-08-26 10:40:00,53.89,53.99,53.85,53.98,33441.0,46.7976,46.8844,46.7628,46.8757,33441.0
2019-08-26 10:45:00,53.97,54.07,53.94,54.02,47985.0,46.867,46.9539,46.841,46.9104,47985.0
2019-08-26 10:50:00,54.02,54.05,54.0,54.0,25029.0,46.9104,46.9365,46.8931,46.8931,25029.0
2019-08-26 10:55:00,54.0,54.01,53.96,54.01,16600.0,46.8931,46.9018,46.8583,46.9018,16600.0
2019-08-26 11:00:00,54.01,54.1,54.0,54.09,20262.0,46.9018,46.9799,46.8931,46.9712,20262.0
2019-08-26 11:05:00,54.09,54.14,54.08,54.1,28897.0,46.9712,47.0146,46.9625,46.9799,28897.0
2019-08-26 11:10:00,54.1,54.23,54.09,54.2,41241.0,46.9799,47.0928,46.9712,47.0668,41241.0
2019-08-26 11:15:00,54.21,54.23,54.06,54.1,30494.0,47.0754,47.0928,46.9452,46.9799,30494.0
2019-08-26 11:20:00,54.11,54.21,54.1,54.2,78026.0,46.9886,47.0754,46.9799,47.0668,78026.0
2019-08-26 11:25:00,54.2,54.22,54.17,54.18,24074.0,47.0668,47.0841,47.0407,47.0494,24074.0
2019-08-26 11:30:00,54.19,54.21,54.15,54.19,36101.0,47.0581,47.0754,47.0233,47.0581,36101.0
2019-08-26 11:35:00,54.2,54.21,54.17,54.2,32085.0,47.0668,47.0754,47.0407,47.0668,32085.0
2019-08-26 11:40:00,54.2,54.2,54.11,54.11,12979.0,47.0668,47.0668,46.9886,46.9886,12979.0
2019-08-26 11:45:00,54.12,54.19,54.1,54.18,23377.0,46.9973,47.0581,46.9799,47.0494,23377.0
2019-08-26 11:50:00,54.18,54.18,54.14,54.16,14457.0,47.0494,47.0494,47.0146,47.032,14457.0
2019-08-26 11:55:00,54.15,54.22,54.15,54.21,9037.0,47.0233,47.0841,47.0233,47.0754,9037.0
2019-08-26 12:00:00,54.22,54.26,54.19,54.24,14906.0,47.0841,47.1189,47.0581,47.1015,14906.0
2019-08-26 12:05:00,54.23,54.3,54.13,54.29,85706.0,47.0928,47.1536,47.006,47.1449,85706.0
2019-08-26 12:10:00,54.29,54.3,54.26,54.26,13481.0,47.1449,47.1536,47.1189,47.1189,13481.0
2019-08-26 12:15:00,54.26,54.27,54.23,54.23,14826.0,47.1189,47.1275,47.0928,47.0928,14826.0
2019-08-26 12:20:00,54.22,54.41,54.22,54.38,43138.0,47.0841,47.2491,47.0841,47.2231,43138.0
2019-08-26 12:25:00,54.39,54.41,54.36,54.38,22554.0,47.2317,47.2491,47.2057,47.2231,22554.0
2019-08-26 12:30:00,54.38,54.39,54.34,54.34,10106.0,47.2231,47.2317,47.1883,47.1883,10106.0
2019-08-26 12:35:00,54.35,54.36,54.32,54.36,14350.0,47.197,47.2057,47.171,47.2057,14350.0
2019-08-26 12:40:00,54.36,54.38,54.35,54.38,12303.0,47.2057,47.2231,47.197,47.2231,12303.0
2019-08-26 12:45:00,54.36,54.38,54.35,54.37,15860.0,47.2057,47.2231,47.197,47.2144,15860.0
2019-08-26 12:50:00,54.38,54.39,54.35,54.38,19905.0,47.2231,47.2317,47.197,47.2231,19905.0
2019-08-26 12:55:00,54.39,54.41,54.31,54.34,24010.0,47.2317,47.2491,47.1623,47.1883,24010.0
2019-08-26 13:00:00,54.34,54.39,54.34,54.37,16123.0,47.1883,47.2317,47.1883,47.2144,16123.0
2019-08-26 13:05:00,54.38,54.39,54.35,54.38,17691.0,47.2231,47.2317,47.197,47.2231,17691.0
2019-08-26 13:10:00,54.38,54.38,54.26,54.27,21025.0,47.2231,47.2231,47.1189,47.1275,21025.0
2019-08-26 13:15:00,54.27,54.27,54.25,54.26,16900.0,47.1275,47.1275,47.1102,47.1189,16900.0
2019-08-26 13:20:00,54.25,54.3,54.25,54.3,24169.0,47.1102,47.1536,47.1102,47.1536,24169.0
2019-08-26 13:25:00,54.3,54.32,54.28,54.29,37674.0,47.1536,47.171,47.1362,47.1449,37674.0
2019-08-26 13:30:00,54.3,54.3,54.25,54.26,33270.0,47.1536,47.1536,47.1102,47.1189,33270.0
2019-08-26 13:35:00,54.26,54.28,54.23,54.23,15157.0,47.1189,47.1362,47.0928,47.0928,15157.0
2019-08-26 13:40:00,54.23,54.23,54.22,54.23,6363.0,47.0928,47.0928,47.0841,47.0928,6363.0
2019-08-26 13:45:00,54.23,54.24,54.22,54.23,18350.0,47.0928,47.1015,47.0841,47.0928,18350.0
2019-08-26 13:50:00,54.23,54.25,54.2,54.21,26462.0,47.0928,47.1102,47.0668,47.0754,26462.0
2019-08-26 13:55:00,54.2,54.21,54.17,54.2,15215.0,47.0668,47.0754,47.0407,47.0668,15215.0
2019-08-26 14:00:00,54.2,54.21,54.13,54.14,43460.0,47.0668,47.0754,47.006,47.0146,43460.0
2019-08-26 14:05:00,54.15,54.16,54.11,54.12,31627.0,47.0233,47.032,46.9886,46.9973,31627.0
2019-08-26 14:10:00,54.12,54.14,54.1,54.12,15895.0,46.9973,47.0146,46.9799,46.9973,15895.0
2019-08-26 14:15:00,54.12,54.17,54.11,54.15,24029.0,46.9973,47.0407,46.9886,47.0233,24029.0
2019-08-26 14:20:00,54.15,54.15,54.1,54.11,25912.0,47.0233,47.0233,46.9799,46.9886,25912.0
2019-08-26 14:25:00,54.1,54.12,54.08,54.12,25581.0,46.9799,46.9973,46.9625,46.9973,25581.0
2019-08-26 14:30:00,54.1,54.17,54.09,54.12,48444.0,46.9799,47.0407,46.9712,46.9973,48444.0
2019-08-26 14:35:00,54.12,54.15,54.09,54.15,37146.0,46.9973,47.0233,46.9712,47.0233,37146.0
2019-08-26 14:40:00,54.15,54.15,54.1,54.14,28054.0,47.0233,47.0233,46.9799,47.0146,28054.0
2019-08-26 14:45:00,54.13,54.16,54.12,54.16,70730.0,47.006,47.032,46.9973,47.032,70730.0
2019-08-26 14:50:00,54.16,54.16,54.12,54.14,30803.0,47.032,47.032,46.9973,47.0146,30803.0
2019-08-26 14:55:00,54.14,54.15,54.1,54.15,27571.0,47.0146,47.0233,46.9799,47.0233,27571.0
2019-08-26 15:00:00,54.16,54.26,54.15,54.22,42100.0,47.032,47.1189,47.0233,47.0841,42100.0
2019-08-26 15:05:00,54.22,54.23,54.19,54.22,32656.0,47.0841,47.0928,47.0581,47.0841,32656.0
2019-08-26 15:10:00,54.22,54.26,54.21,54.26,32974.0,47.0841,47.1189,47.0754,47.1189,32974.0
2019-08-26 15:15:00,54.26,54.31,54.24,54.28,30811.0,47.1189,47.1623,47.1015,47.1362,30811.0
2019-08-26 15:20:00,54.28,54.3,54.25,54.29,30570.0,47.1362,47.1536,47.1102,47.1449,30570.0
2019-08-26 15:25:00,54.28,54.29,54.25,54.26,18332.0,47.1362,47.1449,47.1102,47.1189,18332.0
2019-08-26 15:30:00,54.26,54.31,54.25,54.25,30204.0,47.1189,47.1623,47.1102,47.1102,30204.0
2019-08-26 15:35:00,54.26,54.27,54.19,54.2,20473.0,47.1189,47.1275,47.0581,47.0668,20473.0
2019-08-26 15:40:00,54.21,54.22,54.17,54.2,24332.0,47.0754,47.0841,47.0407,47.0668,24332.0
2019-08-26 15:45:00,54.19,54.26,54.18,54.22,45902.0,47.0581,47.1189,47.0494,47.0841,45902.0
2019-08-26 15:50:00,54.23,54.38,54.22,54.38,88484.0,47.0928,47.2231,47.0841,47.2231,88484.0
2019-08-26 15:55:00,54.38,54.48,54.33,54.47,369471.0,47.2231,47.3099,47.1796,47.3012,369471.0
2019-08-27 09:30:00,54.57,54.71,54.5,54.63,128375.0,47.3881,47.5096,47.3273,47.4402,128375.0
2019-08-27 09:35:00,54.63,54.71,54.6,54.67,61868.0,47.4402,47.5096,47.4141,47.4749,61868.0
2019-08-27 09:40:00,54.67,54.72,54.63,54.64,29960.0,47.4749,47.5183,47.4402,47.4488,29960.0
2019-08-27 09:45:00,54.64,54.74,54.64,54.66,36795.0,47.4488,47.5357,47.4488,47.4662,36795.0
2019-08-27 09:50:00,54.66,54.68,54.55,54.68,38474.0,47.4662,47.4836,47.3707,47.4836,38474.0
2019-08-27 09:55:00,54.68,54.69,54.59,54.61,40475.0,47.4836,47.4923,47.4054,47.4228,40475.0
2019-08-27 10:00:00,54.61,54.65,54.53,54.57,32974.0,47.4228,47.4575,47.3533,47.3881,32974.0
2019-08-27 10:05:00,54.57,54.64,54.53,54.64,45628.0,47.3881,47.4488,47.3533,47.4488,45628.0
2019-08-27 10:10:00,54.64,54.65,54.54,54.56,32204.0,47.4488,47.4575,47.362,47.3794,32204.0
2019-08-27 10:15:00,54.56,54.57,54.52,54.55,26106.0,47.3794,47.3881,47.3446,47.3707,26106.0
2019-08-27 10:20:00,54.55,54.61,54.49,54.52,71050.0,47.3707,47.4228,47.3186,47.3446,71050.0
2019-08-27 10:25:00,54.53,54.59,54.51,54.55,28403.0,47.3533,47.4054,47.336,47.3707,28403.0
2019-08-27 10:30:00,54.55,54.64,54.54,54.64,22431.0,47.3707,47.4488,47.362,47.4488,22431.0
2019-08-27 10:35:00,54.63,54.67,54.61,54.67,22444.0,47.4402,47.4749,47.4228,47.4749,22444.0
2019-08-27 10:40:00,54.67,54.73,54.66,54.73,25652.0,47.4749,47.527,47.4662,47.527,25652.0
2019-08-27 10:45:00,54.73,54.73,54.68,54.68,23187.0,47.527,47.527,47.4836,47.4836,23187.0
2019-08-27 10:50:00,54.69,54.71,54.66,54.69,22413.0,47.4923,47.5096,47.4662,47.4923,22413.0
2019-08-27 10:55:00,54.7,54.73,54.67,54.67,20861.0,47.5009,47.527,47.4749,47.4749,20861.0
2019-08-27 11:00:00,54.67,54.7,54.65,54.68,15770.0,47.4749,47.5009,47.4575,47.4836,15770.0
2019-08-27 11:05:00,54.68,54.69,54.62,54.63,19757.0,47.4836,47.4923,47.4315,47.4402,19757.0
2019-08-27 11:10:00,54.62,54.65,54.61,54.64,27927.0,47.4315,47.4575,47.4228,47.4488,27927.0
2019-08-27 11:15:00,54.64,54.65,54.51,54.53,63445.0,47.4488,47.4575,47.336,47.3533,63445.0
2019-08-27 11:20:00,54.52,54.57,54.48,54.56,30397.0,47.3446,47.3881,47.3099,47.3794,30397.0
2019-08-27 11:25:00,54.55,54.6,54.51,54.52,26958.0,47.3707,47.4141,47.336,47.3446,26958.0
2019-08-27 11:30:00,54.52,54.6,54.51,54.58,18950.0,47.3446,47.4141,47.336,47.3967,18950.0
2019-08-27 11:35:00,54.58,54.63,54.56,54.63,13878.0,47.3967,47.4402,47.3794,47.4402,13878.0
2019-08-27 11:40:00,54.62,54.65,54.57,54.59,32508.0,47.4315,47.4575,47.3881,47.4054,32508.0
2019-08-27 11:45:00,54.59,54.62,54.56,54.6,18598.0,47.4054,47.4315,47.3794,47.4141,18598.0
2019-08-27 11:50:00,54.61,54.61,54.55,54.57,19501.0,47.4228,47.4228,47.3707,47.3881,19501.0
2019-08-27 11:55:00,54.58,54.58,54.5,54.53,27002.0,47.3967,47.3967,47.3273,47.3533,27002.0
2019-08-27 12:00:00,54.54,54.58,54.48,54.48,17309.0,47.362,47.3967,47.3099,47.3099,17309.0
2019-08-27 12:05:00,54.49,54.56,54.47,54.48,24391.0,47.3186,47.3794,47.3012,47.3099,24391.0
2019-08-27 12:10:00,54.48,54.49,54.42,54.46,23631.0,47.3099,47.3186,47.2578,47.2925,23631.0
2019-08-27 12:15:00,54.47,54.48,54.42,54.44,17624.0,47.3012,47.3099,47.2578,47.2752,17624.0
2019-08-27 12:20:00,54.45,54.51,54.44,54.51,18331.0,47.2839,47.336,47.2752,47.336,18331.0
2019-08-27 12:25:00,54.51,54.52,54.47,54.48,20420.0,47.336,47.3446,47.3012,47.3099,20420.0
2019-08-27 12:30:00,54.48,54.52,54.4,54.41,22677.0,47.3099,47.3446,47.2404,47.2491,22677.0
2019-08-27 12:35:00,54.41,54.46,54.41,54.43,10398.0,47.2491,47.2925,47.2491,47.2665,10398.0
2019-08-27 12:40:00,54.42,54.46,54.4,54.46,20749.0,47.2578,47.2925,47.2404,47.2925,20749.0
2019-08-27 12:45:00,54.46,54.5,54.44,54.45,15741.0,47.2925,47.3273,47.2752,47.2839,15741.0
2019-08-27 12:50:00,54.44,54.45,54.33,54.36,18909.0,47.2752,47.2839,47.1796,47.2057,18909.0
2019-08-27 12:55:00,54.36,54.42,54.35,54.41,13378.0,47.2057,47.2578,47.197,47.2491,13378.0
2019-08-27 13:00:00,54.4,54.44,54.37,54.43,18769.0,47.2404,47.2752,47.2144,47.2665,18769.0
2019-08-27 13:05:00,54.41,54.45,54.38,54.42,13113.0,47.2491,47.2839,47.2231,47.2578,13113.0
2019-08-27 13:10:00,54.42,54.44,54.37,54.39,29871.0,47.2578,47.2752,47.2144,47.2317,29871.0
2019-08-27 13:15:00,54.39,54.39,54.35,54.39,19618.0,47.2317,47.2317,47.197,47.2317,19618.0
2019-08-27 13:20:00,54.39,54.45,54.39,54.45,9166.0,47.2317,47.2839,47.2317,47.2839,9166.0
2019-08-27 13:25:00,54.45,54.52,54.45,54.52,18561.0,47.2839,47.3446,47.2839,47.3446,18561.0
2019-08-27 13:30:00,54.52,54.53,54.48,54.51,16186.0,47.3446,47.3533,47.3099,47.336,16186.0
2019-08-27 13:35:00,54.5,54.66,54.5,54.59,53236.0,47.3273,47.4662,47.3273,47.4054,53236.0
2019-08-27 13:40:00,54.59,54.65,54.58,54.63,22437.0,47.4054,47.4575,47.3967,47.4402,22437.0
2019-08-27 13:45:00,54.63,54.64,54.59,54.6,12327.0,47.4402,47.4488,47.4054,47.4141,12327.0
2019-08-27 13:50:00,54.61,54.63,54.58,54.61,12945.0,47.4228,47.4402,47.3967,47.4228,12945.0
2019-08-27 13:55:00,54.6,54.63,54.58,54.62,15629.0,47.4141,47.4402,47.3967,47.4315,15629.0
2019-08-27 14:00:00,54.63,54.67,54.61,54.62,16584.0,47.4402,47.4749,47.4228,47.4315,16584.0
2019-08-27 14:05:00,54.62,54.63,54.55,54.56,17310.0,47.4315,47.4402,47.3707,47.3794,17310.0
2019-08-27 14:10:00,54.56,54.58,54.52,54.53,13210.0,47.3794,47.3967,47.3446,47.3533,13210.0
2019-08-27 14:15:00,54.53,54.59,54.53,54.57,30541.0,47.3533,47.4054,47.3533,47.3881,30541.0
2019-08-27 14:20:00,54.58,54.62,54.58,54.62,70264.0,47.3967,47.4315,47.3967,47.4315,70264.0
2019-08-27 14:25:00,54.62,54.63,54.57,54.59,70899.0,47.4315,47.4402,47.3881,47.4054,70899.0
2019-08-27 14:30:00,54.59,54.59,54.54,54.58,26038.0,47.4054,47.4054,47.362,47.3967,26038.0
2019-08-27 14:35:00,54.58,54.59,54.55,54.58,18073.0,47.3967,47.4054,47.3707,47.3967,18073.0
2019-08-27 14:40:00,54.59,54.61,54.56,54.6,20338.0,47.4054,47.4228,47.3794,47.4141,20338.0
2019-08-27 14:45:00,54.6,54.62,54.55,54.61,22378.0,47.4141,47.4315,47.3707,47.4228,22378.0
2019-08-27 14:50:00,54.61,54.68,54.59,54.68,22484.0,47.4228,47.4836,47.4054,47.4836,22484.0
2019-08-27 14:55:00,54.67,54.69,54.66,54.67,12867.0,47.4749,47.4923,47.4662,47.4749,12867.0
2019-08-27 15:00:00,54.68,54.76,54.68,54.75,24814.0,47.4836,47.5531,47.4836,47.5444,24814.0
2019-08-27 15:05:00,54.75,54.77,54.71,54.72,31758.0,47.5444,47.5617,47.5096,47.5183,31758.0
2019-08-27 15:10:00,54.72,54.73,54.61,54.64,16408.0,47.5183,47.527,47.4228,47.4488,16408.0
2019-08-27 15:15:00,54.64,54.67,54.6,54.62,36494.0,47.4488,47.4749,47.4141,47.4315,36494.0
2019-08-27 15:20:00,54.61,54.61,54.57,54.61,42424.0,47.4228,47.4228,47.3881,47.4228,42424.0
2019-08-27 15:25:00,54.61,54.65,54.61,54.61,31601.0,47.4228,47.4575,47.4228,47.4228,31601.0
2019-08-27 15:30:00,54.62,54.62,54.56,54.57,32864.0,47.4315,47.4315,47.3794,47.3881,32864.0
2019-08-27 15:35:00,54.56,54.65,54.54,54.62,47825.0,47.3794,47.4575,47.362,47.4315,47825.0
2019-08-27 15:40:00,54.62,54.67,54.6,54.6,36225.0,47.4315,47.4749,47.4141,47.4141,36225.0
2019-08-27 15:45:00,54.61,54.71,54.6,54.71,61324.0,47.4228,47.5096,47.4141,47.5096,61324.0
2019-08-27 15:50:00,54.71,54.71,54.53,54.55,93148.0,47.5096,47.5096,47.3533,47.3707,93148.0
2019-08-27 15:55:00,54.54,54.55,54.42,54.42,438205.0,47.362,47.3707,47.2578,47.2578,438205.0
2019-08-28 09:30:00,54.5,54.55,54.31,54.52,75830.0,47.3273,47.3707,47.1623,47.3446,75830.0
2019-08-28 09:35:00,54.51,54.59,54.45,54.55,92313.0,47.336,47.4054,47.2839,47.3707,92313.0
2019-08-28 09:40:00,54.54,54.59,54.49,54.54,83209.0,47.362,47.4054,47.3186,47.362,83209.0
2019-08-28 09:45:00,54.55,54.64,54.49,54.64,67485.0,47.3707,47.4488,47.3186,47.4488,67485.0
2019-08-28 09:50:00,54.66,54.67,54.58,54.61,46876.0,47.4662,47.4749,47.3967,47.4228,46876.0
2019-08-28 09:55:00,54.61,54.71,54.61,54.68,34199.0,47.4228,47.5096,47.4228,47.4836,34199.0
2019-08-28 10:00:00,54.68,54.71,54.6,54.63,45235.0,47.4836,47.5096,47.4141,47.4402,45235.0
2019-08-28 10:05:00,54.63,54.72,54.58,54.7,50215.0,47.4402,47.5183,47.3967,47.5009,50215.0
2019-08-28 10:10:00,54.7,54.76,54.69,54.74,58722.0,47.5009,47.5531,47.4923,47.5357,58722.0
2019-08-28 10:15:00,54.75,54.83,54.74,54.79,48153.0,47.5444,47.6138,47.5357,47.5791,48153.0
2019-08-28 10:20:00,54.79,54.81,54.74,54.76,38451.0,47.5791,47.5965,47.5357,47.5531,38451.0
2019-08-28 10:25:00,54.77,54.78,54.7,54.73,54728.0,47.5617,47.5704,47.5009,47.527,54728.0
2019-08-28 10:30:00,54.72,54.75,54.67,54.73,53370.0,47.5183,47.5444,47.4749,47.527,53370.0
2019-08-28 10:35:00,54.72,54.78,54.72,54.75,47886.0,47.5183,47.5704,47.5183,47.5444,47886.0
2019-08-28 10:40:00,54.75,54.82,54.71,54.8,61390.0,47.5444,47.6052,47.5096,47.5878,61390.0
2019-08-28 10:45:00,54.8,54.81,54.7,54.7,23585.0,47.5878,47.5965,47.5009,47.5009,23585.0
2019-08-28 10:50:00,54.71,54.71,54.67,54.71,23131.0,47.5096,47.5096,47.4749,47.5096,23131.0
2019-08-28 10:55:00,54.71,54.72,54.67,54.7,35113.0,47.5096,47.5183,47.4749,47.5009,35113.0
2019-08-28 11:00:00,54.69,54.7,54.63,54.65,18789.0,47.4923,47.5009,47.4402,47.4575,18789.0
2019-08-28 11:05:00,54.65,54.66,54.61,54.65,29887.0,47.4575,47.4662,47.4228,47.4575,29887.0
2019-08-28 11:10:00,54.64,54.65,54.55,54.59,50755.0,47.4488,47.4575,47.3707,47.4054,50755.0
2019-08-28 11:15:00,54.59,54.63,54.58,54.62,20835.0,47.4054,47.4402,47.3967,47.4315,20835.0
2019-08-28 11:20:00,54.62,54.7,54.58,54.67,41096.0,47.4315,47.5009,47.3967,47.4749,41096.0
2019-08-28 11:25:00,54.68,54.7,54.65,54.68,33321.0,47.4836,47.5009,47.4575,47.4836,33321.0
2019-08-28 11:30:00,54.68,54.71,54.63,54.64,26952.0,47.4836,47.5096,47.4402,47.4488,26952.0
2019-08-28 11:35:00,54.64,54.66,54.61,54.62,17419.0,47.4488,47.4662,47.4228,47.4315,17419.0
2019-08-28 11:40:00,54.62,54.65,54.59,54.63,23803.0,47.4315,47.4575,47.4054,47.4402,23803.0
2019-08-28 11:45:00,54.63,54.64,54.6,54.61,15962.0,47.4402,47.4488,47.4141,47.4228,15962.0
2019-08-28 11:50:00,54.61,54.65,54.6,54.65,17586.0,47.4228,47.4575,47.4141,47.4575,17586.0
2019-08-28 11:55:00,54.64,54.65,54.61,54.62,21721.0,47.4488,47.4575,47.4228,47.4315,21721.0
2019-08-28 12:00:00,54.61,54.65,54.61,54.64,18376.0,47.4228,47.4575,47.4228,47.4488,18376.0
2019-08-28 12:05:00,54.65,54.72,54.64,54.72,17662.0,47.4575,47.5183,47.4488,47.5183,17662.0
2019-08-28 12:10:00,54.72,54.72,54.63,54.64,27203.0,47.5183,47.5183,47.4402,47.4488,27203.0
2019-08-28 12:15:00,54.64,54.71,54.64,54.68,51781.0,47.4488,47.5096,47.4488,47.4836,51781.0
2019-08-28 12:20:00,54.68,54.7,54.66,54.68,20544.0,47.4836,47.5009,47.4662,47.4836,20544.0
2019-08-28 12:25:00,54.68,54.69,54.66,54.68,29050.0,47.4836,47.4923,47.4662,47.4836,29050.0
2019-08-28 12:30:00,54.68,54.71,54.66,54.71,29878.0,47.4836,47.5096,47.4662,47.5096,29878.0
2019-08-28 12:35:00,54.71,54.72,54.66,54.66,37143.0,47.5096,47.5183,47.4662,47.4662,37143.0
2019-08-28 12:40:00,54.66,54.67,54.64,54.64,24024.0,47.4662,47.4749,47.4488,47.4488,24024.0
2019-08-28 12:45:00,54.65,54.69,54.64,54.68,21631.0,47.4575,47.4923,47.4488,47.4836,21631.0
2019-08-28 12:50:00,54.67,54.72,54.66,54.72,32601.0,47.4749,47.5183,47.4662,47.5183,32601.0
2019-08-28 12:55:00,54.71,54.74,54.7,54.73,16638.0,47.5096,47.5357,47.5009,47.527,16638.0
2019-08-28 13:00:00,54.73,54.75,54.7,54.73,29276.0,47.527,47.5444,47.5009,47.527,29276.0
2019-08-28 13:05:00,54.73,54.75,54.68,54.73,33866.0,47.527,47.5444,47.4836,47.527,33866.0
2019-08-28 13:10:00,54.73,54.74,54.64,54.67,50674.0,47.527,47.5357,47.4488,47.4749,50674.0
2019-08-28 13:15:00,54.66,54.68,54.64,54.66,18542.0,47.4662,47.4836,47.4488,47.4662,18542.0
2019-08-28 13:20:00,54.66,54.7,54.66,54.7,10337.0,47.4662,47.5009,47.4662,47.5009,10337.0
2019-08-28 13:25:00,54.7,54.75,54.69,54.72,22421.0,47.5009,47.5444,47.4923,47.5183,22421.0
2019-08-28 13:30:00,54.73,54.74,54.7,54.73,50299.0,47.527,47.5357,47.5009,47.527,50299.0
2019-08-28 13:35:00,54.73,54.77,54.72,54.75,29034.0,47.527,47.5617,47.5183,47.5444,29034.0
2019-08-28 13:40:00,54.76,54.76,54.72,54.73,16410.0,47.5531,47.5531,47.5183,47.527,16410.0
2019-08-28 13:45:00,54.72,54.72,54.69,54.7,26537.0,47.5183,47.5183,47.4923,47.5009,26537.0
2019-08-28 13:50:00,54.7,54.71,54.66,54.67,16113.0,47.5009,47.5096,47.4662,47.4749,16113.0
2019-08-28 13:55:00,54.67,54.68,54.65,54.66,80104.0,47.4749,47.4836,47.4575,47.4662,80104.0
2019-08-28 14:00:00,54.66,54.69,54.66,54.66,74521.0,47.4662,47.4923,47.4662,47.4662,74521.0
2019-08-28 14:05:00,54.67,54.68,54.65,54.68,21955.0,47.4749,47.4836,47.4575,47.4836,21955.0
2019-08-28 14:10:00,54.68,54.7,54.64,54.64,63999.0,47.4836,47.5009,47.4488,47.4488,63999.0
2019-08-28 14:15:00,54.64,54.67,54.63,54.65,20445.0,47.4488,47.4749,47.4402,47.4575,20445.0
2019-08-28 14:20:00,54.66,54.67,54.63,54.66,15894.0,47.4662,47.4749,47.4402,47.4662,15894.0
2019-08-28 14:25:00,54.66,54.67,54.62,54.66,21034.0,47.4662,47.4749,47.4315,47.4662,21034.0
2019-08-28 14:30:00,54.66,54.73,54.66,54.73,28345.0,47.4662,47.527,47.4662,47.527,28345.0
2019-08-28 14:35:00,54.72,54.75,54.71,54.73,16182.0,47.5183,47.5444,47.5096,47.527,16182.0
2019-08-28 14:40:00,54.73,54.74,54.69,54.69,31927.0,47.527,47.5357,47.4923,47.4923,31927.0
2019-08-28 14:45:00,54.7,54.8,54.69,54.77,36243.0,47.5009,47.5878,47.4923,47.5617,36243.0
2019-08-28 14:50:00,54.76,54.81,54.74,54.8,44391.0,47.5531,47.5965,47.5357,47.5878,44391.0
2019-08-28 14:55:00,54.8,54.88,54.8,54.88,71133.0,47.5878,47.6573,47.5878,47.6573,71133.0
2019-08-28 15:00:00,54.87,54.88,54.82,54.87,65153.0,47.6486,47.6573,47.6052,47.6486,65153.0
2019-08-28 15:05:00,54.87,54.89,54.85,54.87,54457.0,47.6486,47.6659,47.6312,47.6486,54457.0
2019-08-28 15:10:00,54.86,54.88,54.83,54.85,40963.0,47.6399,47.6573,47.6138,47.6312,40963.0
2019-08-28 15:15:00,54.86,54.88,54.79,54.88,82953.0,47.6399,47.6573,47.5791,47.6573,82953.0
2019-08-28 15:20:00,54.88,54.88,54.8,54.83,81899.0,47.6573,47.6573,47.5878,47.6138,81899.0
2019-08-28 15:25:00,54.83,54.86,54.82,54.85,40986.0,47.6138,47.6399,47.6052,47.6312,40986.0
2019-08-28 15:30:00,54.84,54.85,54.76,54.81,57906.0,47.6225,47.6312,47.5531,47.5965,57906.0
2019-08-28 15:35:00,54.81,54.89,54.81,54.88,71831.0,47.5965,47.6659,47.5965,47.6573,71831.0
2019-08-28 15:40:00,54.87,54.89,54.8,54.81,83695.0,47.6486,47.6659,47.5878,47.5965,83695.0
2019-08-28 15:45:00,54.82,54.85,54.8,54.82,120876.0,47.6052,47.6312,47.5878,47.6052,120876.0
2019-08-28 15:50:00,54.82,54.86,54.79,54.86,128440.0,47.6052,47.6399,47.5791,47.6399,128440.0
2019-08-28 15:55:00,54.85,54.91,54.84,54.87,339157.0,47.6312,47.6833,47.6225,47.6486,339157.0
2019-08-29 09:30:00,55.0,55.38,54.99,55.22,299756.0,47.7615,48.0915,47.7528,47.9525,299756.0
2019-08-29 09:35:00,55.27,55.3,55.1,55.18,46609.0,47.9959,48.022,47.8483,47.9178,46609.0
2019-08-29 09:40:00,55.17,55.3,55.05,55.09,74073.0,47.9091,48.022,47.8049,47.8396,74073.0
2019-08-29 09:45:00,55.09,55.18,55.06,55.08,41113.0,47.8396,47.9178,47.8136,47.8309,41113.0
2019-08-29 09:50:00,55.08,55.12,55.03,55.1,35890.0,47.8309,47.8657,47.7875,47.8483,35890.0
2019-08-29 09:55:00,55.1,55.13,54.94,54.98,33784.0,47.8483,47.8744,47.7094,47.7441,33784.0
2019-08-29 10:00:00,54.98,55.0,54.88,54.89,59686.0,47.7441,47.7615,47.6573,47.6659,59686.0
2019-08-29 10:05:00,54.89,54.89,54.79,54.81,36959.0,47.6659,47.6659,47.5791,47.5965,36959.0
2019-08-29 10:10:00,54.8,54.81,54.69,54.71,45874.0,47.5878,47.5965,47.4923,47.5096,45874.0
2019-08-29 10:15:00,54.72,54.74,54.68,54.73,33646.0,47.5183,47.5357,47.4836,47.527,33646.0
2019-08-29 10:20:00,54.72,54.72,54.66,54.68,24009.0,47.5183,47.5183,47.4662,47.4836,24009.0
2019-08-29 10:25:00,54.67,54.76,54.66,54.76,18931.0,47.4749,47.5531,47.4662,47.5531,18931.0
2019-08-29 10:30:00,54.77,54.81,54.74,54.81,17452.0,47.5617,47.5965,47.5357,47.5965,17452.0
2019-08-29 10:35:00,54.81,54.82,54.51,54.56,95327.0,47.5965,47.6052,47.336,47.3794,95327.0
2019-08-29 10:40:00,54.56,54.65,54.55,54.61,34677.0,47.3794,47.4575,47.3707,47.4228,34677.0
2019-08-29 10:45:00,54.61,54.61,54.52,54.55,21879.0,47.4228,47.4228,47.3446,47.3707,21879.0
2019-08-29 10:50:00,54.55,54.66,54.55,54.64,19193.0,47.3707,47.4662,47.3707,47.4488,19193.0
2019-08-29 10:55:00,54.64,54.74,54.63,54.74,12971.0,47.4488,47.5357,47.4402,47.5357,12971.0
2019-08-29 11:00:00,54.73,54.77,54.71,54.76,20738.0,47.527,47.5617,47.5096,47.5531,20738.0
2019-08-29 11:05:00,54.76,54.79,54.74,54.76,63136.0,47.5531,47.5791,47.5357,47.5531,63136.0
2019-08-29 11:10:00,54.77,54.89,54.77,54.89,60196.0,47.5617,47.6659,47.5617,47.6659,60196.0
2019-08-29 11:15:00,54.89,54.91,54.87,54.91,31004.0,47.6659,47.6833,47.6486,47.6833,31004.0
2019-08-29 11:20:00,54.91,54.98,54.91,54.98,31836.0,47.6833,47.7441,47.6833,47.7441,31836.0
2019-08-29 11:25:00,54.98,54.99,54.94,54.97,15128.0,47.7441,47.7528,47.7094,47.7354,15128.0
2019-08-29 11:30:00,54.97,55.04,54.95,55.03,37966.0,47.7354,47.7962,47.718,47.7875,37966.0
2019-08-29 11:35:00,55.03,55.06,54.99,54.99,45174.0,47.7875,47.8136,47.7528,47.7528,45174.0
2019-08-29 11:40:00,54.99,55.05,54.98,55.05,22431.0,47.7528,47.8049,47.7441,47.8049,22431.0
2019-08-29 11:45:00,55.04,55.14,55.02,55.13,27645.0,47.7962,47.883,47.7788,47.8744,27645.0
2019-08-29 11:50:00,55.13,55.15,55.11,55.13,25597.0,47.8744,47.8917,47.857,47.8744,25597.0
2019-08-29 11:55:00,55.12,55.16,55.11,55.14,27164.0,47.8657,47.9004,47.857,47.883,27164.0
2019-08-29 12:00:00,55.14,55.15,55.08,55.11,43881.0,47.883,47.8917,47.8309,47.857,43881.0
2019-08-29 12:05:00,55.1,55.11,55.06,55.08,22298.0,47.8483,47.857,47.8136,47.8309,22298.0
2019-08-29 12:10:00,55.09,55.13,55.08,55.12,18688.0,47.8396,47.8744,47.8309,47.8657,18688.0
2019-08-29 12:15:00,55.12,55.14,55.11,55.14,15697.0,47.8657,47.883,47.857,47.883,15697.0
2019-08-29 12:20:00,55.14,55.19,55.13,55.17,20957.0,47.883,47.9265,47.8744,47.9091,20957.0
2019-08-29 12:25:00,55.16,55.17,55.13,55.15,12386.0,47.9004,47.9091,47.8744,47.8917,12386.0
2019-08-29 12:30:00,55.16,55.21,55.15,55.21,18356.0,47.9004,47.9438,47.8917,47.9438,18356.0
2019-08-29 12:35:00,55.2,55.28,55.2,55.26,26258.0,47.9351,48.0046,47.9351,47.9872,26258.0
2019-08-29 12:40:00,55.25,55.27,55.22,55.22,14631.0,47.9786,47.9959,47.9525,47.9525,14631.0
2019-08-29 12:45:00,55.23,55.25,55.2,55.25,27196.0,47.9612,47.9786,47.9351,47.9786,27196.0
2019-08-29 12:50:00,55.25,55.25,55.2,55.21,19276.0,47.9786,47.9786,47.9351,47.9438,19276.0
2019-08-29 12:55:00,55.21,55.25,55.2,55.23,10777.0,47.9438,47.9786,47.9351,47.9612,10777.0
2019-08-29 13:00:00,55.22,55.27,55.22,55.27,20947.0,47.9525,47.9959,47.9525,47.9959,20947.0
2019-08-29 13:05:00,55.27,55.29,55.25,55.29,33658.0,47.9959,48.0133,47.9786,48.0133,33658.0
2019-08-29 13:10:00,55.29,55.36,55.28,55.36,47462.0,48.0133,48.0741,48.0046,48.0741,47462.0
2019-08-29 13:15:00,55.35,55.38,55.33,55.38,33100.0,48.0654,48.0915,48.048,48.0915,33100.0
2019-08-29 13:20:00,55.38,55.39,55.31,55.32,38836.0,48.0915,48.1001,48.0307,48.0393,38836.0
2019-08-29 13:25:00,55.31,55.31,55.22,55.22,38751.0,48.0307,48.0307,47.9525,47.9525,38751.0
2019-08-29 13:30:00,55.23,55.24,55.17,55.23,39975.0,47.9612,47.9699,47.9091,47.9612,39975.0
2019-08-29 13:35:00,55.22,55.3,55.22,55.28,26019.0,47.9525,48.022,47.9525,48.0046,26019.0
2019-08-29 13:40:00,55.28,55.33,55.27,55.31,25634.0,48.0046,48.048,47.9959,48.0307,25634.0
2019-08-29 13:45:00,55.31,55.35,55.29,55.34,24974.0,48.0307,48.0654,48.0133,48.0567,24974.0
2019-08-29 13:50:00,55.35,55.37,55.31,55.37,30554.0,48.0654,48.0828,48.0307,48.0828,30554.0
2019-08-29 13:55:00,55.37,55.37,55.31,55.34,28496.0,48.0828,48.0828,48.0307,48.0567,28496.0
2019-08-29 14:00:00,55.34,55.35,55.32,55.34,21988.0,48.0567,48.0654,48.0393,48.0567,21988.0
2019-08-29 14:05:00,55.35,55.36,55.32,55.33,22011.0,48.0654,48.0741,48.0393,48.048,22011.0
2019-08-29 14:10:00,55.33,55.36,55.32,55.36,13849.0,48.048,48.0741,48.0393,48.0741,13849.0
2019-08-29 14:15:00,55.36,55.36,55.28,55.3,31918.0,48.0741,48.0741,48.0046,48.022,31918.0
2019-08-29 14:20:00,55.29,55.33,55.29,55.31,27132.0,48.0133,48.048,48.0133,48.0307,27132.0
2019-08-29 14:25:00,55.32,55.34,55.27,55.34,17724.0,48.0393,48.0567,47.9959,48.0567,17724.0
2019-08-29 14:30:00,55.34,55.35,55.32,55.35,19590.0,48.0567,48.0654,48.0393,48.0654,19590.0
2019-08-29 14:35:00,55.35,55.35,55.31,55.32,17872.0,48.0654,48.0654,48.0307,48.0393,17872.0
2019-08-29 14:40:00,55.32,55.34,55.27,55.28,22496.0,48.0393,48.0567,47.9959,48.0046,22496.0
2019-08-29 14:45:00,55.27,55.28,55.24,55.26,14671.0,47.9959,48.0046,47.9699,47.9872,14671.0
2019-08-29 14:50:00,55.27,55.27,55.24,55.26,26056.0,47.9959,47.9959,47.9699,47.9872,26056.0
2019-08-29 14:55:00,55.26,55.26,55.24,55.25,14336.0,47.9872,47.9872,47.9699,47.9786,14336.0
2019-08-29 15:00:00,55.25,55.25,55.2,55.21,27467.0,47.9786,47.9786,47.9351,47.9438,27467.0
2019-08-29 15:05:00,55.2,55.21,55.15,55.18,33030.0,47.9351,47.9438,47.8917,47.9178,33030.0
2019-08-29 15:10:00,55.18,55.19,55.15,55.16,28788.0,47.9178,47.9265,47.8917,47.9004,28788.0
2019-08-29 15:15:00,55.16,55.21,55.16,55.21,30152.0,47.9004,47.9438,47.9004,47.9438,30152.0
2019-08-29 15:20:00,55.21,55.21,55.16,55.2,25623.0,47.9438,47.9438,47.9004,47.9351,25623.0
2019-08-29 15:25:00,55.19,55.2,55.14,55.16,23241.0,47.9265,47.9351,47.883,47.9004,23241.0
2019-08-29 15:30:00,55.16,55.2,55.16,55.17,28800.0,47.9004,47.9351,47.9004,47.9091,28800.0
2019-08-29 15:35:00,55.16,55.22,55.16,55.21,50072.0,47.9004,47.9525,47.9004,47.9438,50072.0
2019-08-29 15:40:00,55.2,55.22,55.18,55.21,24744.0,47.9351,47.9525,47.9178,47.9438,24744.0
2019-08-29 15:45:00,55.21,55.26,55.18,55.25,58326.0,47.9438,47.9872,47.9178,47.9786,58326.0
2019-08-29 15:50:00,55.25,55.28,55.19,55.22,108140.0,47.9786,48.0046,47.9265,47.9525,108140.0
2019-08-29 15:55:00,55.22,55.29,55.22,55.27,289819.0,47.9525,48.0133,47.9525,47.9959,289819.0
2019-08-30 09:30:00,55.6,55.63,55.42,55.51,138302.0,48.2825,48.3086,48.1262,48.2043,138302.0
2019-08-30 09:35:00,55.51,55.57,55.4,55.42,100696.0,48.2043,48.2564,48.1088,48.1262,100696.0
2019-08-30 09:40:00,55.42,55.42,55.3,55.33,59220.0,48.1262,48.1262,48.022,48.048,59220.0
2019-08-30 09:45:00,55.33,55.33,55.21,55.28,74499.0,48.048,48.048,47.9438,48.0046,74499.0
2019-08-30 09:50:00,55.27,55.32,55.26,55.29,43921.0,47.9959,48.0393,47.9872,48.0133,43921.0
2019-08-30 09:55:00,55.28,55.33,55.26,55.31,37574.0,48.0046,48.048,47.9872,48.0307,37574.0
2019-08-30 10:00:00,55.3,55.46,55.29,55.46,37687.0,48.022,48.1609,48.0133,48.1609,37687.0
2019-08-30 10:05:00,55.46,55.52,55.41,55.51,44980.0,48.1609,48.213,48.1175,48.2043,44980.0
2019-08-30 10:10:00,55.5,55.5,55.37,55.39,33779.0,48.1957,48.1957,48.0828,48.1001,33779.0
2019-08-30 10:15:00,55.39,55.49,55.39,55.48,29037.0,48.1001,48.187,48.1001,48.1783,29037.0
2019-08-30 10:20:00,55.48,55.51,55.39,55.46,22084.0,48.1783,48.2043,48.1001,48.1609,22084.0
2019-08-30 10:25:00,55.47,55.5,55.44,55.48,18699.0,48.1696,48.1957,48.1436,48.1783,18699.0
2019-08-30 10:30:00,55.48,55.52,55.46,55.49,22049.0,48.1783,48.213,48.1609,48.187,22049.0
2019-08-30 10:35:00,55.49,55.52,55.47,55.51,18556.0,48.187,48.213,48.1696,48.2043,18556.0
2019-08-30 10:40:00,55.52,55.56,55.51,55.53,16830.0,48.213,48.2478,48.2043,48.2217,16830.0
2019-08-30 10:45:00,55.52,55.6,55.52,55.59,19492.0,48.213,48.2825,48.213,48.2738,19492.0
2019-08-30 10:50:00,55.6,55.6,55.5,55.56,35114.0,48.2825,48.2825,48.1957,48.2478,35114.0
2019-08-30 10:55:00,55.56,55.62,55.55,55.58,21460.0,48.2478,48.2999,48.2391,48.2651,21460.0
2019-08-30 11:00:00,55.58,55.59,55.45,55.46,40130.0,48.2651,48.2738,48.1522,48.1609,40130.0
2019-08-30 11:05:00,55.46,55.52,55.45,55.48,25380.0,48.1609,48.213,48.1522,48.1783,25380.0
2019-08-30 11:10:00,55.47,55.5,55.37,55.42,45106.0,48.1696,48.1957,48.0828,48.1262,45106.0
2019-08-30 11:15:00,55.41,55.42,55.27,55.31,50652.0,48.1175,48.1262,47.9959,48.0307,50652.0
2019-08-30 11:20:00,55.31,55.32,55.24,55.25,18853.0,48.0307,48.0393,47.9699,47.9786,18853.0
2019-08-30 11:25:00,55.25,55.26,55.17,55.17,26282.0,47.9786,47.9872,47.9091,47.9091,26282.0
2019-08-30 11:30:00,55.17,55.33,55.16,55.32,38015.0,47.9091,48.048,47.9004,48.0393,38015.0
2019-08-30 11:35:00,55.33,55.34,55.3,55.32,21857.0,48.048,48.0567,48.022,48.0393,21857.0
2019-08-30 11:40:00,55.32,55.36,55.31,55.35,14550.0,48.0393,48.0741,48.0307,48.0654,14550.0
2019-08-30 11:45:00,55.35,55.38,55.35,55.38,17235.0,48.0654,48.0915,48.0654,48.0915,17235.0
2019-08-30 11:50:00,55.39,55.4,55.37,55.38,20832.0,48.1001,48.1088,48.0828,48.0915,20832.0
2019-08-30 11:55:00,55.39,55.42,55.34,55.36,16481.0,48.1001,48.1262,48.0567,48.0741,16481.0
2019-08-30 12:00:00,55.37,55.39,55.35,55.37,15016.0,48.0828,48.1001,48.0654,48.0828,15016.0
2019-08-30 12:05:00,55.37,55.38,55.33,55.36,27975.0,48.0828,48.0915,48.048,48.0741,27975.0
2019-08-30 12:10:00,55.35,55.41,55.34,55.37,25678.0,48.0654,48.1175,48.0567,48.0828,25678.0
2019-08-30 12:15:00,55.38,55.42,55.37,55.41,13458.0,48.0915,48.1262,48.0828,48.1175,13458.0
2019-08-30 12:20:00,55.41,55.46,55.41,55.43,15001.0,48.1175,48.1609,48.1175,48.1349,15001.0
2019-08-30 12:25:00,55.43,55.45,55.42,55.45,15877.0,48.1349,48.1522,48.1262,48.1522,15877.0
2019-08-30 12:30:00,55.45,55.47,55.42,55.46,18477.0,48.1522,48.1696,48.1262,48.1609,18477.0
2019-08-30 12:35:00,55.46,55.46,55.42,55.44,15480.0,48.1609,48.1609,48.1262,48.1436,15480.0
2019-08-30 12:40:00,55.44,55.45,55.42,55.44,11598.0,48.1436,48.1522,48.1262,48.1436,11598.0
2019-08-30 12:45:00,55.44,55.45,55.42,55.44,16912.0,48.1436,48.1522,48.1262,48.1436,16912.0
2019-08-30 12:50:00,55.44,55.44,55.38,55.44,12194.0,48.1436,48.1436,48.0915,48.1436,12194.0
2019-08-30 12:55:00,55.43,55.46,55.42,55.42,19790.0,48.1349,48.1609,48.1262,48.1262,19790.0
2019-08-30 13:00:00,55.42,55.44,55.35,55.36,21528.0,48.1262,48.1436,48.0654,48.0741,21528.0
2019-08-30 13:05:00,55.35,55.36,55.32,55.35,18139.0,48.0654,48.0741,48.0393,48.0654,18139.0
2019-08-30 13:10:00,55.35,55.35,55.3,55.3,19178.0,48.0654,48.0654,48.022,48.022,19178.0
2019-08-30 13:15:00,55.3,55.31,55.22,55.23,19813.0,48.022,48.0307,47.9525,47.9612,19813.0
2019-08-30 13:20:00,55.23,55.26,55.22,55.26,12596.0,47.9612,47.9872,47.9525,47.9872,12596.0
2019-08-30 13:25:00,55.26,55.28,55.25,55.27,10257.0,47.9872,48.0046,47.9786,47.9959,10257.0
2019-08-30 13:30:00,55.27,55.27,55.19,55.21,51984.0,47.9959,47.9959,47.9265,47.9438,51984.0
2019-08-30 13:35:00,55.21,55.21,55.14,55.15,24494.0,47.9438,47.9438,47.883,47.8917,24494.0
2019-08-30 13:40:00,55.15,55.16,55.1,55.12,21666.0,47.8917,47.9004,47.8483,47.8657,21666.0
2019-08-30 13:45:00,55.12,55.16,55.12,55.15,13341.0,47.8657,47.9004,47.8657,47.8917,13341.0
2019-08-30 13:50:00,55.15,55.21,55.15,55.19,12049.0,47.8917,47.9438,47.8917,47.9265,12049.0
2019-08-30 13:55:00,55.19,55.21,55.16,55.19,22628.0,47.9265,47.9438,47.9004,47.9265,22628.0
2019-08-30 14:00:00,55.19,55.27,55.19,55.26,20158.0,47.9265,47.9959,47.9265,47.9872,20158.0
2019-08-30 14:05:00,55.26,55.26,55.23,55.25,11163.0,47.9872,47.9872,47.9612,47.9786,11163.0
2019-08-30 14:10:00,55.26,55.29,55.24,55.29,15918.0,47.9872,48.0133,47.9699,48.0133,15918.0
2019-08-30 14:15:00,55.29,55.32,55.25,55.32,19396.0,48.0133,48.0393,47.9786,48.0393,19396.0
2019-08-30 14:20:00,55.32,55.32,55.26,55.27,16263.0,48.0393,48.0393,47.9872,47.9959,16263.0
2019-08-30 14:25:00,55.28,55.29,55.26,55.27,10184.0,48.0046,48.0133,47.9872,47.9959,10184.0
2019-08-30 14:30:00,55.27,55.29,55.21,55.22,18002.0,47.9959,48.0133,47.9438,47.9525,18002.0
2019-08-30 14:35:00,55.22,55.24,55.21,55.23,12209.0,47.9525,47.9699,47.9438,47.9612,12209.0
2019-08-30 14:40:00,55.23,55.24,55.18,55.24,23811.0,47.9612,47.9699,47.9178,47.9699,23811.0
2019-08-30 14:45:00,55.23,55.23,55.18,55.22,22645.0,47.9612,47.9612,47.9178,47.9525,22645.0
2019-08-30 14:50:00,55.21,55.22,55.17,55.19,19162.0,47.9438,47.9525,47.9091,47.9265,19162.0
2019-08-30 14:55:00,55.19,55.21,55.17,55.17,19649.0,47.9265,47.9438,47.9091,47.9091,19649.0
2019-08-30 15:00:00,55.18,55.19,55.11,55.14,49183.0,47.9178,47.9265,47.857,47.883,49183.0
2019-08-30 15:05:00,55.14,55.15,55.12,55.12,32693.0,47.883,47.8917,47.8657,47.8657,32693.0
2019-08-30 15:10:00,55.12,55.13,55.06,55.1,67308.0,47.8657,47.8744,47.8136,47.8483,67308.0
2019-08-30 15:15:00,55.1,55.11,55.07,55.1,54081.0,47.8483,47.857,47.8223,47.8483,54081.0
2019-08-30 15:20:00,55.1,55.14,55.1,55.14,40376.0,47.8483,47.883,47.8483,47.883,40376.0
2019-08-30 15:25:00,55.14,55.26,55.13,55.25,35623.0,47.883,47.9872,47.8744,47.9786,35623.0
2019-08-30 15:30:00,55.25,55.29,55.24,55.26,45128.0,47.9786,48.0133,47.9699,47.9872,45128.0
2019-08-30 15:35:00,55.26,55.28,55.22,55.23,35828.0,47.9872,48.0046,47.9525,47.9612,35828.0
2019-08-30 15:40:00,55.23,55.25,55.18,55.21,25111.0,47.9612,47.9786,47.9178,47.9438,25111.0
2019-08-30 15:45:00,55.2,55.24,55.18,55.22,64141.0,47.9351,47.9699,47.9178,47.9525,64141.0
2019-08-30 15:50:00,55.22,55.28,55.18,55.21,113954.0,47.9525,48.0046,47.9178,47.9438,113954.0
2019-08-30 15:55:00,55.21,55.34,55.18,55.19,494986.0,47.9438,48.0567,47.9178,47.9265,494986.0
2019-09-03 09:30:00,54.93,55.11,54.8,54.98,111603.0,47.7007,47.857,47.5878,47.7441,111603.0
2019-09-03 09:35:00,54.98,55.05,54.96,55.01,46911.0,47.7441,47.8049,47.7267,47.7701,46911.0
2019-09-03 09:40:00,55.01,55.13,54.98,55.05,33905.0,47.7701,47.8744,47.7441,47.8049,33905.0
2019-09-03 09:45:00,55.06,55.19,55.05,55.08,40565.0,47.8136,47.9265,47.8049,47.8309,40565.0
2019-09-03 09:50:00,55.09,55.2,55.09,55.14,50082.0,47.8396,47.9351,47.8396,47.883,50082.0
2019-09-03 09:55:00,55.16,55.19,55.13,55.16,13828.0,47.9004,47.9265,47.8744,47.9004,13828.0
2019-09-03 10:00:00,55.17,55.17,54.86,54.95,113394.0,47.9091,47.9091,47.6399,47.718,113394.0
2019-09-03 10:05:00,54.94,54.96,54.82,54.87,38400.0,47.7094,47.7267,47.6052,47.6486,38400.0
2019-09-03 10:10:00,54.88,54.96,54.86,54.89,39799.0,47.6573,47.7267,47.6399,47.6659,39799.0
2019-09-03 10:15:00,54.89,55.05,54.87,55.02,34010.0,47.6659,47.8049,47.6486,47.7788,34010.0
2019-09-03 10:20:00,55.03,55.07,54.99,55.05,15585.0,47.7875,47.8223,47.7528,47.8049,15585.0
2019-09-03 10:25:00,55.05,55.1,54.99,55.1,14869.0,47.8049,47.8483,47.7528,47.8483,14869.0
2019-09-03 10:30:00,55.09,55.1,55.03,55.07,16284.0,47.8396,47.8483,47.7875,47.8223,16284.0
2019-09-03 10:35:00,55.07,55.16,55.07,55.14,17823.0,47.8223,47.9004,47.8223,47.883,17823.0
2019-09-03 10:40:00,55.13,55.26,55.13,55.21,44533.0,47.8744,47.9872,47.8744,47.9438,44533.0
2019-09-03 10:45:00,55.21,55.24,55.18,55.2,19642.0,47.9438,47.9699,47.9178,47.9351,19642.0
2019-09-03 10:50:00,55.2,55.24,55.16,55.23,23083.0,47.9351,47.9699,47.9004,47.9612,23083.0
2019-09-03 10:55:00,55.23,55.27,55.21,55.25,28370.0,47.9612,47.9959,47.9438,47.9786,28370.0
2019-09-03 11:00:00,55.24,55.24,55.16,55.17,28584.0,47.9699,47.9699,47.9004,47.9091,28584.0
2019-09-03 11:05:00,55.16,55.26,55.14,55.21,22553.0,47.9004,47.9872,47.883,47.9438,22553.0
2019-09-03 11:10:00,55.22,55.22,55.12,55.13,37494.0,47.9525,47.9525,47.8657,47.8744,37494.0
2019-09-03 11:15:00,55.13,55.16,55.12,55.14,14240.0,47.8744,47.9004,47.8657,47.883,14240.0
2019-09-03 11:20:00,55.13,55.21,55.12,55.21,14667.0,47.8744,47.9438,47.8657,47.9438,14667.0
2019-09-03 11:25:00,55.22,55.26,55.16,55.24,24908.0,47.9525,47.9872,47.9004,47.9699,24908.0
2019-09-03 11:30:00,55.24,55.3,55.19,55.26,37244.0,47.9699,48.022,47.9265,47.9872,37244.0
2019-09-03 11:35:00,55.26,55.35,55.25,55.33,19740.0,47.9872,48.0654,47.9786,48.048,19740.0
2019-09-03 11:40:00,55.33,55.35,55.31,55.33,12360.0,48.048,48.0654,48.0307,48.048,12360.0
2019-09-03 11:45:00,55.33,55.38,55.27,55.35,26075.0,48.048,48.0915,47.9959,48.0654,26075.0
2019-09-03 11:50:00,55.35,55.37,55.33,55.34,15808.0,48.0654,48.0828,48.048,48.0567,15808.0
2019-09-03 11:55:00,55.33,55.33,55.28,55.31,11012.0,48.048,48.048,48.0046,48.0307,11012.0
2019-09-03 12:00:00,55.31,55.34,55.28,55.32,13826.0,48.0307,48.0567,48.0046,48.0393,13826.0
2019-09-03 12:05:00,55.31,55.32,55.22,55.23,30380.0,48.0307,48.0393,47.9525,47.9612,30380.0
2019-09-03 12:10:00,55.23,55.27,55.23,55.26,7103.0,47.9612,47.9959,47.9612,47.9872,7103.0
2019-09-03 12:15:00,55.27,55.29,55.22,55.29,18574.0,47.9959,48.0133,47.9525,48.0133,18574.0
2019-09-03 12:20:00,55.28,55.31,55.26,55.29,14254.0,48.0046,48.0307,47.9872,48.0133,14254.0
2019-09-03 12:25:00,55.29,55.3,55.26,55.29,13317.0,48.0133,48.022,47.9872,48.0133,13317.0
2019-09-03 12:30:00,55.29,55.29,55.23,55.26,8890.0,48.0133,48.0133,47.9612,47.9872,8890.0
2019-09-03 12:35:00,55.26,55.33,55.25,55.33,11721.0,47.9872,48.048,47.9786,48.048,11721.0
2019-09-03 12:40:00,55.34,55.36,55.32,55.32,7552.0,48.0567,48.0741,48.0393,48.0393,7552.0
2019-09-03 12:45:00,55.31,55.37,55.3,55.37,8047.0,48.0307,48.0828,48.022,48.0828,8047.0
2019-09-03 12:50:00,55.35,55.36,55.27,55.28,23920.0,48.0654,48.0741,47.9959,48.0046,23920.0
2019-09-03 12:55:00,55.27,55.33,55.27,55.33,10188.0,47.9959,48.048,47.9959,48.048,10188.0
2019-09-03 13:00:00,55.32,55.35,55.31,55.33,14739.0,48.0393,48.0654,48.0307,48.048,14739.0
2019-09-03 13:05:00,55.32,55.35,55.27,55.32,20911.0,48.0393,48.0654,47.9959,48.0393,20911.0
2019-09-03 13:10:00,55.33,55.38,55.32,55.37,6950.0,48.048,48.0915,48.0393,48.0828,6950.0
2019-09-03 13:15:00,55.37,55.39,55.34,55.37,16573.0,48.0828,48.1001,48.0567,48.0828,16573.0
2019-09-03 13:20:00,55.38,55.38,55.31,55.35,17746.0,48.0915,48.0915,48.0307,48.0654,17746.0
2019-09-03 13:25:00,55.36,55.4,55.35,55.39,9751.0,48.0741,48.1088,48.0654,48.1001,9751.0
2019-09-03 13:30:00,55.38,55.39,55.33,55.33,21571.0,48.0915,48.1001,48.048,48.048,21571.0
2019-09-03 13:35:00,55.32,55.37,55.31,55.36,26933.0,48.0393,48.0828,48.0307,48.0741,26933.0
2019-09-03 13:40:00,55.36,55.36,55.31,55.34,14983.0,48.0741,48.0741,48.0307,48.0567,14983.0
2019-09-03 13:45:00,55.35,55.36,55.32,55.35,10762.0,48.0654,48.0741,48.0393,48.0654,10762.0
2019-09-03 13:50:00,55.34,55.35,55.3,55.32,16257.0,48.0567,48.0654,48.022,48.0393,16257.0
2019-09-03 13:55:00,55.32,55.35,55.31,55.32,19133.0,48.0393,48.0654,48.0307,48.0393,19133.0
2019-09-03 14:00:00,55.31,55.35,55.3,55.33,15224.0,48.0307,48.0654,48.022,48.048,15224.0
2019-09-03 14:05:00,55.32,55.33,55.29,55.32,19048.0,48.0393,48.048,48.0133,48.0393,19048.0
2019-09-03 14:10:00,55.32,55.36,55.31,55.35,11802.0,48.0393,48.0741,48.0307,48.0654,11802.0
2019-09-03 14:15:00,55.34,55.34,55.29,55.33,14596.0,48.0567,48.0567,48.0133,48.048,14596.0
2019-09-03 14:20:00,55.34,55.36,55.31,55.31,15559.0,48.0567,48.0741,48.0307,48.0307,15559.0
2019-09-03 14:25:00,55.32,55.35,55.31,55.35,12948.0,48.0393,48.0654,48.0307,48.0654,12948.0
2019-09-03 14:30:00,55.34,55.36,55.3,55.3,18624.0,48.0567,48.0741,48.022,48.022,18624.0
2019-09-03 14:35:00,55.31,55.36,55.29,55.36,18888.0,48.0307,48.0741,48.0133,48.0741,18888.0
2019-09-03 14:40:00,55.37,55.37,55.33,55.36,20028.0,48.0828,48.0828,48.048,48.0741,20028.0
2019-09-03 14:45:00,55.36,55.37,55.32,55.35,10115.0,48.0741,48.0828,48.0393,48.0654,10115.0
2019-09-03 14:50:00,55.35,55.38,55.34,55.38,17920.0,48.0654,48.0915,48.0567,48.0915,17920.0
2019-09-03 14:55:00,55.37,55.4,55.36,55.4,17967.0,48.0828,48.1088,48.0741,48.1088,17967.0
2019-09-03 15:00:00,55.4,55.43,55.36,55.39,38090.0,48.1088,48.1349,48.0741,48.1001,38090.0
2019-09-03 15:05:00,55.4,55.42,55.39,55.41,14171.0,48.1088,48.1262,48.1001,48.1175,14171.0
2019-09-03 15:10:00,55.42,55.45,55.41,55.44,18635.0,48.1262,48.1522,48.1175,48.1436,18635.0
2019-09-03 15:15:00,55.44,55.49,55.42,55.48,26740.0,48.1436,48.187,48.1262,48.1783,26740.0
2019-09-03 15:20:00,55.48,55.54,55.47,55.51,30624.0,48.1783,48.2304,48.1696,48.2043,30624.0
2019-09-03 15:25:00,55.51,55.52,55.47,55.5,22852.0,48.2043,48.213,48.1696,48.1957,22852.0
2019-09-03 15:30:00,55.5,55.54,55.46,55.52,35036.0,48.1957,48.2304,48.1609,48.213,35036.0
2019-09-03 15:35:00,55.51,55.57,55.5,55.57,22152.0,48.2043,48.2564,48.1957,48.2564,22152.0
2019-09-03 15:40:00,55.57,55.58,55.53,55.55,32857.0,48.2564,48.2651,48.2217,48.2391,32857.0
2019-09-03 15:45:00,55.55,55.64,55.55,55.61,77211.0,48.2391,48.3172,48.2391,48.2912,77211.0
2019-09-03 15:50:00,55.61,55.71,55.61,55.69,83246.0,48.2912,48.378,48.2912,48.3607,83246.0
2019-09-03 15:55:00,55.68,55.68,55.54,55.65,219532.0,48.352,48.352,48.2304,48.3259,219532.0
2019-09-04 09:30:00,55.86,55.86,55.71,55.83,145412.0,48.5083,48.5083,48.378,48.4822,145412.0
2019-09-04 09:35:00,55.85,55.85,55.68,55.74,48710.0,48.4996,48.4996,48.352,48.4041,48710.0
2019-09-04 09:40:00,55.75,55.77,55.62,55.68,30131.0,48.4128,48.4301,48.2999,48.352,30131.0
2019-09-04 09:45:00,55.69,55.78,55.68,55.77,35999.0,48.3607,48.4388,48.352,48.4301,35999.0
2019-09-04 09:50:00,55.76,55.77,55.64,55.66,51964.0,48.4214,48.4301,48.3172,48.3346,51964.0
2019-09-04 09:55:00,55.66,55.66,55.57,55.57,65685.0,48.3346,48.3346,48.2564,48.2564,65685.0
2019-09-04 10:00:00,55.57,55.6,55.54,55.55,54539.0,48.2564,48.2825,48.2304,48.2391,54539.0
2019-09-04 10:05:00,55.55,55.58,55.46,55.48,51005.0,48.2391,48.2651,48.1609,48.1783,51005.0
2019-09-04 10:10:00,55.48,55.52,55.45,55.47,29105.0,48.1783,48.213,48.1522,48.1696,29105.0
2019-09-04 10:15:00,55.46,55.48,55.43,55.47,28731.0,48.1609,48.1783,48.1349,48.1696,28731.0
2019-09-04 10:20:00,55.47,55.51,55.45,55.45,18432.0,48.1696,48.2043,48.1522,48.1522,18432.0
2019-09-04 10:25:00,55.45,55.53,55.43,55.5,30510.0,48.1522,48.2217,48.1349,48.1957,30510.0
2019-09-04 10:30:00,55.5,55.54,55.49,55.52,17429.0,48.1957,48.2304,48.187,48.213,17429.0
2019-09-04 10:35:00,55.53,55.54,55.5,55.51,20350.0,48.2217,48.2304,48.1957,48.2043,20350.0
2019-09-04 10:40:00,55.51,55.53,55.49,55.51,18676.0,48.2043,48.2217,48.187,48.2043,18676.0
2019-09-04 10:45:00,55.52,55.64,55.52,55.63,39547.0,48.213,48.3172,48.213,48.3086,39547.0
2019-09-04 10:50:00,55.64,55.73,55.64,55.71,42777.0,48.3172,48.3954,48.3172,48.378,42777.0
2019-09-04 10:55:00,55.71,55.79,55.66,55.78,40682.0,48.378,48.4475,48.3346,48.4388,40682.0
2019-09-04 11:00:00,55.79,55.88,55.78,55.87,43465.0,48.4475,48.5256,48.4388,48.517,43465.0
2019-09-04 11:05:00,55.87,55.87,55.8,55.85,36886.0,48.517,48.517,48.4562,48.4996,36886.0
2019-09-04 11:10:00,55.85,55.87,55.76,55.78,55271.0,48.4996,48.517,48.4214,48.4388,55271.0
2019-09-04 11:15:00,55.77,55.91,55.76,55.9,22029.0,48.4301,48.5517,48.4214,48.543,22029.0
2019-09-04 11:20:00,55.91,55.95,55.89,55.94,30696.0,48.5517,48.5864,48.5343,48.5778,30696.0
2019-09-04 11:25:00,55.93,56.04,55.9,56.0,116845.0,48.5691,48.6646,48.543,48.6299,116845.0
2019-09-04 11:30:00,56.01,56.07,56.0,56.04,59503.0,48.6385,48.6906,48.6299,48.6646,59503.0
2019-09-04 11:35:00,56.04,56.14,56.04,56.13,21516.0,48.6646,48.7514,48.6646,48.7427,21516.0
2019-09-04 11:40:00,56.14,56.21,56.14,56.19,44351.0,48.7514,48.8122,48.7514,48.7948,44351.0
2019-09-04 11:45:00,56.19,56.21,56.18,56.2,16790.0,48.7948,48.8122,48.7862,48.8035,16790.0
2019-09-04 11:50:00,56.2,56.23,56.17,56.17,26799.0,48.8035,48.8296,48.7775,48.7775,26799.0
2019-09-04 11:55:00,56.18,56.22,56.18,56.2,36830.0,48.7862,48.8209,48.7862,48.8035,36830.0
2019-09-04 12:00:00,56.2,56.21,56.13,56.14,56876.0,48.8035,48.8122,48.7427,48.7514,56876.0
2019-09-04 12:05:00,56.15,56.21,56.15,56.19,105494.0,48.7601,48.8122,48.7601,48.7948,105494.0
2019-09-04 12:10:00,56.21,56.22,56.19,56.2,22271.0,48.8122,48.8209,48.7948,48.8035,22271.0
2019-09-04 12:15:00,56.2,56.21,56.18,56.19,35358.0,48.8035,48.8122,48.7862,48.7948,35358.0
2019-09-04 12:20:00,56.19,56.2,56.18,56.18,15087.0,48.7948,48.8035,48.7862,48.7862,15087.0
2019-09-04 12:25:00,56.19,56.2,56.17,56.2,9858.0,48.7948,48.8035,48.7775,48.8035,9858.0
2019-09-04 12:30:00,56.2,56.21,56.08,56.1,51667.0,48.8035,48.8122,48.6993,48.7167,51667.0
2019-09-04 12:35:00,56.1,56.13,56.08,56.09,49481.0,48.7167,48.7427,48.6993,48.708,49481.0
2019-09-04 12:40:00,56.1,56.11,56.06,56.07,67861.0,48.7167,48.7254,48.682,48.6906,67861.0
2019-09-04 12:45:00,56.07,56.07,56.01,56.04,74408.0,48.6906,48.6906,48.6385,48.6646,74408.0
2019-09-04 12:50:00,56.04,56.08,56.02,56.05,101816.0,48.6646,48.6993,48.6472,48.6733,101816.0
2019-09-04 12:55:00,56.05,56.06,56.01,56.05,153261.0,48.6733,48.682,48.6385,48.6733,153261.0
2019-09-04 13:00:00,56.04,56.1,56.01,56.07,31515.0,48.6646,48.7167,48.6385,48.6906,31515.0
2019-09-04 13:05:00,56.07,56.11,56.04,56.1,28636.0,48.6906,48.7254,48.6646,48.7167,28636.0
2019-09-04 13:10:00,56.11,56.12,56.08,56.1,24387.0,48.7254,48.7341,48.6993,48.7167,24387.0
2019-09-04 13:15:00,56.1,56.1,56.06,56.07,25481.0,48.7167,48.7167,48.682,48.6906,25481.0
2019-09-04 13:20:00,56.07,56.07,56.04,56.06,46152.0,48.6906,48.6906,48.6646,48.682,46152.0
2019-09-04 13:25:00,56.05,56.07,56.03,56.05,39046.0,48.6733,48.6906,48.6559,48.6733,39046.0
2019-09-04 13:30:00,56.04,56.07,56.04,56.06,16163.0,48.6646,48.6906,48.6646,48.682,16163.0
2019-09-04 13:35:00,56.06,56.08,56.05,56.07,29196.0,48.682,48.6993,48.6733,48.6906,29196.0
2019-09-04 13:40:00,56.07,56.07,56.02,56.04,10412.0,48.6906,48.6906,48.6472,48.6646,10412.0
2019-09-04 13:45:00,56.03,56.08,56.01,56.07,32154.0,48.6559,48.6993,48.6385,48.6906,32154.0
2019-09-04 13:50:00,56.08,56.09,56.06,56.07,12243.0,48.6993,48.708,48.682,48.6906,12243.0
2019-09-04 13:55:00,56.07,56.09,56.06,56.09,15468.0,48.6906,48.708,48.682,48.708,15468.0
2019-09-04 14:00:00,56.08,56.1,56.07,56.07,18416.0,48.6993,48.7167,48.6906,48.6906,18416.0
2019-09-04 14:05:00,56.07,56.1,56.06,56.08,20015.0,48.6906,48.7167,48.682,48.6993,20015.0
2019-09-04 14:10:00,56.08,56.09,56.05,56.08,89429.0,48.6993,48.708,48.6733,48.6993,89429.0
2019-09-04 14:15:00,56.09,56.14,56.07,56.1,66747.0,48.708,48.7514,48.6906,48.7167,66747.0
2019-09-04 14:20:00,56.1,56.13,56.05,56.05,29399.0,48.7167,48.7427,48.6733,48.6733,29399.0
2019-09-04 14:25:00,56.05,56.08,56.03,56.07,30445.0,48.6733,48.6993,48.6559,48.6906,30445.0
2019-09-04 14:30:00,56.07,56.08,56.03,56.07,21773.0,48.6906,48.6993,48.6559,48.6906,21773.0
2019-09-04 14:35:00,56.08,56.09,56.07,56.07,9954.0,48.6993,48.708,48.6906,48.6906,9954.0
2019-09-04 14:40:00,56.07,56.08,56.04,56.08,64672.0,48.6906,48.6993,48.6646,48.6993,64672.0
2019-09-04 14:45:00,56.07,56.09,56.06,56.08,28682.0,48.6906,48.708,48.682,48.6993,28682.0
2019-09-04 14:50:00,56.08,56.1,56.05,56.09,29413.0,48.6993,48.7167,48.6733,48.708,29413.0
2019-09-04 14:55:00,56.1,56.11,56.09,56.11,27985.0,48.7167,48.7254,48.708,48.7254,27985.0
2019-09-04 15:00:00,56.11,56.13,56.11,56.12,21782.0,48.7254,48.7427,48.7254,48.7341,21782.0
2019-09-04 15:05:00,56.12,56.12,56.08,56.1,31709.0,48.7341,48.7341,48.6993,48.7167,31709.0
2019-09-04 15:10:00,56.1,56.12,56.07,56.12,43329.0,48.7167,48.7341,48.6906,48.7341,43329.0
2019-09-04 15:15:00,56.11,56.12,56.1,56.12,31980.0,48.7254,48.7341,48.7167,48.7341,31980.0
2019-09-04 15:20:00,56.12,56.15,56.11,56.15,68918.0,48.7341,48.7601,48.7254,48.7601,68918.0
2019-09-04 15:25:00,56.15,56.18,56.14,56.16,71901.0,48.7601,48.7862,48.7514,48.7688,71901.0
2019-09-04 15:30:00,56.16,56.21,56.15,56.18,80599.0,48.7688,48.8122,48.7601,48.7862,80599.0
2019-09-04 15:35:00,56.18,56.2,56.18,56.18,35108.0,48.7862,48.8035,48.7862,48.7862,35108.0
2019-09-04 15:40:00,56.18,56.2,56.16,56.16,44123.0,48.7862,48.8035,48.7688,48.7688,44123.0
2019-09-04 15:45:00,56.16,56.18,56.11,56.14,118857.0,48.7688,48.7862,48.7254,48.7514,118857.0
2019-09-04 15:50:00,56.14,56.16,56.11,56.16,168419.0,48.7514,48.7688,48.7254,48.7688,168419.0
2019-09-04 15:55:00,56.15,56.21,56.13,56.21,255551.0,48.7601,48.8122,48.7427,48.8122,255551.0
2019-09-05 09:30:00,56.41,56.5,56.32,56.41,105613.0,48.9859,49.0641,48.9077,48.9859,105613.0
2019-09-05 09:35:00,56.43,56.44,56.27,56.28,57903.0,49.0033,49.0119,48.8643,48.873,57903.0
2019-09-05 09:40:00,56.27,56.27,56.15,56.18,58175.0,48.8643,48.8643,48.7601,48.7862,58175.0
2019-09-05 09:45:00,56.19,56.31,56.19,56.27,50960.0,48.7948,48.8991,48.7948,48.8643,50960.0
2019-09-05 09:50:00,56.27,56.36,56.22,56.36,38812.0,48.8643,48.9425,48.8209,48.9425,38812.0
2019-09-05 09:55:00,56.36,56.51,56.36,56.48,108904.0,48.9425,49.0727,48.9425,49.0467,108904.0
2019-09-05 10:00:00,56.48,56.59,56.41,56.42,83816.0,49.0467,49.1422,48.9859,48.9946,83816.0
2019-09-05 10:05:00,56.42,56.43,56.35,56.39,42350.0,48.9946,49.0033,48.9338,48.9685,42350.0
2019-09-05 10:10:00,56.4,56.44,56.34,56.4,30831.0,48.9772,49.0119,48.9251,48.9772,30831.0
2019-09-05 10:15:00,56.39,56.5,56.34,56.5,56273.0,48.9685,49.0641,48.9251,49.0641,56273.0
2019-09-05 10:20:00,56.49,56.49,56.34,56.34,45316.0,49.0554,49.0554,48.9251,48.9251,45316.0
2019-09-05 10:25:00,56.34,56.37,56.22,56.25,64259.0,48.9251,48.9512,48.8209,48.847,64259.0
2019-09-05 10:30:00,56.26,56.31,56.22,56.29,98329.0,48.8556,48.8991,48.8209,48.8817,98329.0
2019-09-05 10:35:00,56.28,56.3,56.22,56.23,44131.0,48.873,48.8904,48.8209,48.8296,44131.0
2019-09-05 10:40:00,56.23,56.27,56.22,56.25,41294.0,48.8296,48.8643,48.8209,48.847,41294.0
2019-09-05 10:45:00,56.25,56.26,56.17,56.19,46121.0,48.847,48.8556,48.7775,48.7948,46121.0
2019-09-05 10:50:00,56.19,56.21,56.16,56.18,46059.0,48.7948,48.8122,48.7688,48.7862,46059.0
2019-09-05 10:55:00,56.18,56.2,56.13,56.18,40145.0,48.7862,48.8035,48.7427,48.7862,40145.0
2019-09-05 11:00:00,56.18,56.19,56.11,56.18,37184.0,48.7862,48.7948,48.7254,48.7862,37184.0
2019-09-05 11:05:00,56.17,56.24,56.17,56.2,31164.0,48.7775,48.8383,48.7775,48.8035,31164.0
2019-09-05 11:10:00,56.2,56.26,56.2,56.24,26525.0,48.8035,48.8556,48.8035,48.8383,26525.0
2019-09-05 11:15:00,56.24,56.24,56.11,56.12,29745.0,48.8383,48.8383,48.7254,48.7341,29745.0
2019-09-05 11:20:00,56.12,56.2,56.07,56.2,25372.0,48.7341,48.8035,48.6906,48.8035,25372.0
2019-09-05 11:25:00,56.2,56.25,56.18,56.24,66811.0,48.8035,48.847,48.7862,48.8383,66811.0
2019-09-05 11:30:00,56.23,56.29,56.19,56.29,35791.0,48.8296,48.8817,48.7948,48.8817,35791.0
2019-09-05 11:35:00,56.28,56.35,56.28,56.3,24932.0,48.873,48.9338,48.873,48.8904,24932.0
2019-09-05 11:40:00,56.3,56.31,56.24,56.25,20936.0,48.8904,48.8991,48.8383,48.847,20936.0
2019-09-05 11:45:00,56.24,56.24,56.18,56.2,18217.0,48.8383,48.8383,48.7862,48.8035,18217.0
2019-09-05 11:50:00,56.2,56.2,56.1,56.11,23749.0,48.8035,48.8035,48.7167,48.7254,23749.0
2019-09-05 11:55:00,56.11,56.14,56.07,56.11,16130.0,48.7254,48.7514,48.6906,48.7254,16130.0
2019-09-05 12:00:00,56.11,56.15,56.09,56.12,13462.0,48.7254,48.7601,48.708,48.7341,13462.0
2019-09-05 12:05:00,56.13,56.16,56.11,56.16,18208.0,48.7427,48.7688,48.7254,48.7688,18208.0
2019-09-05 12:10:00,56.16,56.19,56.14,56.19,26103.0,48.7688,48.7948,48.7514,48.7948,26103.0
2019-09-05 12:15:00,56.19,56.22,56.17,56.18,15715.0,48.7948,48.8209,48.7775,48.7862,15715.0
2019-09-05 12:20:00,56.17,56.18,56.11,56.16,33610.0,48.7775,48.7862,48.7254,48.7688,33610.0
2019-09-05 12:25:00,56.15,56.17,56.13,56.17,38085.0,48.7601,48.7775,48.7427,48.7775,38085.0
2019-09-05 12:30:00,56.17,56.23,56.16,56.23,25538.0,48.7775,48.8296,48.7688,48.8296,25538.0
2019-09-05 12:35:00,56.23,56.31,56.23,56.3,29278.0,48.8296,48.8991,48.8296,48.8904,29278.0
2019-09-05 12:40:00,56.3,56.31,56.27,56.31,23414.0,48.8904,48.8991,48.8643,48.8991,23414.0
2019-09-05 12:45:00,56.32,56.33,56.29,56.3,25845.0,48.9077,48.9164,48.8817,48.8904,25845.0
2019-09-05 12:50:00,56.31,56.34,56.31,56.33,12463.0,48.8991,48.9251,48.8991,48.9164,12463.0
2019-09-05 12:55:00,56.33,56.36,56.33,56.35,14244.0,48.9164,48.9425,48.9164,48.9338,14244.0
2019-09-05 13:00:00,56.35,56.38,56.34,56.37,39968.0,48.9338,48.9598,48.9251,48.9512,39968.0
2019-09-05 13:05:00,56.37,56.4,56.34,56.4,42733.0,48.9512,48.9772,48.9251,48.9772,42733.0
2019-09-05 13:10:00,56.39,56.41,56.38,56.41,21426.0,48.9685,48.9859,48.9598,48.9859,21426.0
2019-09-05 13:15:00,56.4,56.41,56.36,56.38,31271.0,48.9772,48.9859,48.9425,48.9598,31271.0
2019-09-05 13:20:00,56.39,56.41,56.38,56.39,15603.0,48.9685,48.9859,48.9598,48.9685,15603.0
2019-09-05 13:25:00,56.39,56.44,56.35,56.36,92473.0,48.9685,49.0119,48.9338,48.9425,92473.0
2019-09-05 13:30:00,56.36,56.36,56.32,56.34,18030.0,48.9425,48.9425,48.9077,48.9251,18030.0
2019-09-05 13:35:00,56.35,56.38,56.33,56.37,14052.0,48.9338,48.9598,48.9164,48.9512,14052.0
2019-09-05 13:40:00,56.38,56.38,56.34,56.35,14807.0,48.9598,48.9598,48.9251,48.9338,14807.0
2019-09-05 13:45:00,56.36,56.37,56.33,56.34,10100.0,48.9425,48.9512,48.9164,48.9251,10100.0
2019-09-05 13:50:00,56.34,56.37,56.33,56.34,22379.0,48.9251,48.9512,48.9164,48.9251,22379.0
2019-09-05 13:55:00,56.33,56.34,56.31,56.32,12051.0,48.9164,48.9251,48.8991,48.9077,12051.0
2019-09-05 14:00:00,56.33,56.35,56.31,56.35,12377.0,48.9164,48.9338,48.8991,48.9338,12377.0
2019-09-05 14:05:00,56.35,56.35,56.32,56.33,18719.0,48.9338,48.9338,48.9077,48.9164,18719.0
2019-09-05 14:10:00,56.32,56.36,56.31,56.34,22360.0,48.9077,48.9425,48.8991,48.9251,22360.0
2019-09-05 14:15:00,56.33,56.37,56.33,56.36,13477.0,48.9164,48.9512,48.9164,48.9425,13477.0
2019-09-05 14:20:00,56.35,56.35,56.25,56.25,23005.0,48.9338,48.9338,48.847,48.847,23005.0
2019-09-05 14:25:00,56.26,56.29,56.25,56.28,11238.0,48.8556,48.8817,48.847,48.873,11238.0
2019-09-05 14:30:00,56.28,56.3,56.25,56.25,21594.0,48.873,48.8904,48.847,48.847,21594.0
2019-09-05 14:35:00,56.26,56.28,56.24,56.27,16920.0,48.8556,48.873,48.8383,48.8643,16920.0
2019-09-05 14:40:00,56.26,56.29,56.25,56.29,28075.0,48.8556,48.8817,48.847,48.8817,28075.0
2019-09-05 14:45:00,56.29,56.31,56.28,56.3,16817.0,48.8817,48.8991,48.873,48.8904,16817.0
2019-09-05 14:50:00,56.3,56.34,56.28,56.3,19530.0,48.8904,48.9251,48.873,48.8904,19530.0
2019-09-05 14:55:00,56.3,56.33,56.28,56.33,19581.0,48.8904,48.9164,48.873,48.9164,19581.0
2019-09-05 15:00:00,56.32,56.38,56.32,56.34,35284.0,48.9077,48.9598,48.9077,48.9251,35284.0
2019-09-05 15:05:00,56.34,56.36,56.32,56.35,26355.0,48.9251,48.9425,48.9077,48.9338,26355.0
2019-09-05 15:10:00,56.35,56.38,56.34,56.37,15184.0,48.9338,48.9598,48.9251,48.9512,15184.0
2019-09-05 15:15:00,56.38,56.38,56.35,56.37,27057.0,48.9598,48.9598,48.9338,48.9512,27057.0
2019-09-05 15:20:00,56.37,56.37,56.34,56.36,24405.0,48.9512,48.9512,48.9251,48.9425,24405.0
2019-09-05 15:25:00,56.36,56.38,56.36,56.38,26223.0,48.9425,48.9598,48.9425,48.9598,26223.0
2019-09-05 15:30:00,56.37,56.38,56.3,56.31,59017.0,48.9512,48.9598,48.8904,48.8991,59017.0
2019-09-05 15:35:00,56.3,56.31,56.23,56.24,63928.0,48.8904,48.8991,48.8296,48.8383,63928.0
2019-09-05 15:40:00,56.25,56.26,56.21,56.22,124663.0,48.847,48.8556,48.8122,48.8209,124663.0
2019-09-05 15:45:00,56.22,56.22,56.16,56.16,71188.0,48.8209,48.8209,48.7688,48.7688,71188.0
2019-09-05 15:50:00,56.16,56.18,56.12,56.15,199594.0,48.7688,48.7862,48.7341,48.7601,199594.0
2019-09-05 15:55:00,56.16,56.2,56.05,56.13,415456.0,48.7688,48.8035,48.6733,48.7427,415456.0
2019-09-06 09:30:00,56.36,56.39,56.08,56.14,159171.0,48.9425,48.9685,48.6993,48.7514,159171.0
2019-09-06 09:35:00,56.16,56.21,56.09,56.14,64175.0,48.7688,48.8122,48.708,48.7514,64175.0
2019-09-06 09:40:00,56.14,56.24,56.09,56.23,54361.0,48.7514,48.8383,48.708,48.8296,54361.0
2019-09-06 09:45:00,56.24,56.29,56.18,56.29,43482.0,48.8383,48.8817,48.7862,48.8817,43482.0
2019-09-06 09:50:00,56.29,56.3,56.22,56.29,33294.0,48.8817,48.8904,48.8209,48.8817,33294.0
2019-09-06 09:55:00,56.29,56.34,56.27,56.3,40374.0,48.8817,48.9251,48.8643,48.8904,40374.0
2019-09-06 10:00:00,56.3,56.36,56.28,56.36,20910.0,48.8904,48.9425,48.873,48.9425,20910.0
2019-09-06 10:05:00,56.36,56.42,56.32,56.37,57831.0,48.9425,48.9946,48.9077,48.9512,57831.0
2019-09-06 10:10:00,56.36,56.41,56.36,56.4,59909.0,48.9425,48.9859,48.9425,48.9772,59909.0
2019-09-06 10:15:00,56.4,56.45,56.36,56.37,31318.0,48.9772,49.0206,48.9425,48.9512,31318.0
2019-09-06 10:20:00,56.37,56.41,56.35,56.41,99479.0,48.9512,48.9859,48.9338,48.9859,99479.0
2019-09-06 10:25:00,56.41,56.43,56.39,56.41,40245.0,48.9859,49.0033,48.9685,48.9859,40245.0
2019-09-06 10:30:00,56.42,56.45,56.39,56.45,27874.0,48.9946,49.0206,48.9685,49.0206,27874.0
2019-09-06 10:35:00,56.45,56.52,56.45,56.52,53916.0,49.0206,49.0814,49.0206,49.0814,53916.0
2019-09-06 10:40:00,56.51,56.54,56.42,56.43,43613.0,49.0727,49.0988,48.9946,49.0033,43613.0
2019-09-06 10:45:00,56.43,56.45,56.41,56.42,24688.0,49.0033,49.0206,48.9859,48.9946,24688.0
2019-09-06 10:50:00,56.43,56.44,56.4,56.43,30837.0,49.0033,49.0119,48.9772,49.0033,30837.0
2019-09-06 10:55:00,56.43,56.44,56.4,56.43,26061.0,49.0033,49.0119,48.9772,49.0033,26061.0
2019-09-06 11:00:00,56.43,56.45,56.42,56.43,34269.0,49.0033,49.0206,48.9946,49.0033,34269.0
2019-09-06 11:05:00,56.42,56.45,56.4,56.4,51114.0,48.9946,49.0206,48.9772,48.9772,51114.0
2019-09-06 11:10:00,56.4,56.43,56.38,56.39,29214.0,48.9772,49.0033,48.9598,48.9685,29214.0
2019-09-06 11:15:00,56.39,56.42,56.36,56.39,28851.0,48.9685,48.9946,48.9425,48.9685,28851.0
2019-09-06 11:20:00,56.38,56.43,56.35,56.41,39444.0,48.9598,49.0033,48.9338,48.9859,39444.0
2019-09-06 11:25:00,56.42,56.45,56.41,56.45,22946.0,48.9946,49.0206,48.9859,49.0206,22946.0
2019-09-06 11:30:00,56.44,56.48,56.44,56.47,31569.0,49.0119,49.0467,49.0119,49.038,31569.0
2019-09-06 11:35:00,56.47,56.49,56.45,56.45,52269.0,49.038,49.0554,49.0206,49.0206,52269.0
2019-09-06 11:40:00,56.45,56.48,56.43,56.45,50916.0,49.0206,49.0467,49.0033,49.0206,50916.0
2019-09-06 11:45:00,56.45,56.46,56.42,56.43,37416.0,49.0206,49.0293,48.9946,49.0033,37416.0
2019-09-06 11:50:00,56.43,56.45,56.43,56.43,38334.0,49.0033,49.0206,49.0033,49.0033,38334.0
2019-09-06 11:55:00,56.43,56.45,56.41,56.45,27214.0,49.0033,49.0206,48.9859,49.0206,27214.0
2019-09-06 12:00:00,56.45,56.47,56.43,56.45,45674.0,49.0206,49.038,49.0033,49.0206,45674.0
2019-09-06 12:05:00,56.46,56.5,56.45,56.5,22972.0,49.0293,49.0641,49.0206,49.0641,22972.0
2019-09-06 12:10:00,56.49,56.53,56.49,56.52,28769.0,49.0554,49.0901,49.0554,49.0814,28769.0
2019-09-06 12:15:00,56.51,56.55,56.5,56.54,39217.0,49.0727,49.1075,49.0641,49.0988,39217.0
2019-09-06 12:20:00,56.54,56.6,56.54,56.6,26171.0,49.0988,49.1509,49.0988,49.1509,26171.0
2019-09-06 12:25:00,56.6,56.63,56.59,56.63,17719.0,49.1509,49.1769,49.1422,49.1769,17719.0
2019-09-06 12:30:00,56.63,56.66,56.63,56.66,24866.0,49.1769,49.203,49.1769,49.203,24866.0
2019-09-06 12:35:00,56.66,56.68,56.65,56.68,25604.0,49.203,49.2204,49.1943,49.2204,25604.0
2019-09-06 12:40:00,56.67,56.68,56.62,56.63,19728.0,49.2117,49.2204,49.1683,49.1769,19728.0
2019-09-06 12:45:00,56.63,56.63,56.55,56.55,20713.0,49.1769,49.1769,49.1075,49.1075,20713.0
2019-09-06 12:50:00,56.55,56.62,56.53,56.61,24456.0,49.1075,49.1683,49.0901,49.1596,24456.0
2019-09-06 12:55:00,56.61,56.67,56.61,56.65,22644.0,49.1596,49.2117,49.1596,49.1943,22644.0
2019-09-06 13:00:00,56.65,56.67,56.62,56.67,26276.0,49.1943,49.2117,49.1683,49.2117,26276.0
2019-09-06 13:05:00,56.67,56.68,56.64,56.68,19384.0,49.2117,49.2204,49.1856,49.2204,19384.0
2019-09-06 13:10:00,56.68,56.69,56.66,56.67,15400.0,49.2204,49.229,49.203,49.2117,15400.0
2019-09-06 13:15:00,56.67,56.72,56.67,56.68,90290.0,49.2117,49.2551,49.2117,49.2204,90290.0
2019-09-06 13:20:00,56.68,56.71,56.67,56.71,22859.0,49.2204,49.2464,49.2117,49.2464,22859.0
2019-09-06 13:25:00,56.72,56.72,56.68,56.72,26446.0,49.2551,49.2551,49.2204,49.2551,26446.0
2019-09-06 13:30:00,56.72,56.72,56.69,56.69,18994.0,49.2551,49.2551,49.229,49.229,18994.0
2019-09-06 13:35:00,56.7,56.7,56.66,56.67,20345.0,49.2377,49.2377,49.203,49.2117,20345.0
2019-09-06 13:40:00,56.67,56.68,56.64,56.66,19961.0,49.2117,49.2204,49.1856,49.203,19961.0
2019-09-06 13:45:00,56.66,56.69,56.62,56.67,62320.0,49.203,49.229,49.1683,49.2117,62320.0
2019-09-06 13:50:00,56.67,56.68,56.64,56.64,39567.0,49.2117,49.2204,49.1856,49.1856,39567.0
2019-09-06 13:55:00,56.64,56.7,56.62,56.68,379745.0,49.1856,49.2377,49.1683,49.2204,379745.0
2019-09-06 14:00:00,56.68,56.68,56.6,56.62,26135.0,49.2204,49.2204,49.1509,49.1683,26135.0
2019-09-06 14:05:00,56.62,56.63,56.61,56.62,27591.0,49.1683,49.1769,49.1596,49.1683,27591.0
2019-09-06 14:10:00,56.62,56.63,56.59,56.61,32433.0,49.1683,49.1769,49.1422,49.1596,32433.0
2019-09-06 14:15:00,56.61,56.61,56.58,56.61,31010.0,49.1596,49.1596,49.1335,49.1596,31010.0
2019-09-06 14:20:00,56.6,56.63,56.56,56.56,102860.0,49.1509,49.1769,49.1162,49.1162,102860.0
2019-09-06 14:25:00,56.57,56.59,56.55,56.59,17013.0,49.1248,49.1422,49.1075,49.1422,17013.0
2019-09-06 14:30:00,56.58,56.59,56.56,56.58,18776.0,49.1335,49.1422,49.1162,49.1335,18776.0
2019-09-06 14:35:00,56.57,56.58,56.56,56.58,19222.0,49.1248,49.1335,49.1162,49.1335,19222.0
2019-09-06 14:40:00,56.57,56.57,56.53,56.54,14331.0,49.1248,49.1248,49.0901,49.0988,14331.0
2019-09-06 14:45:00,56.55,56.58,56.55,56.58,20483.0,49.1075,49.1335,49.1075,49.1335,20483.0
2019-09-06 14:50:00,56.58,56.59,56.57,56.58,36037.0,49.1335,49.1422,49.1248,49.1335,36037.0
2019-09-06 14:55:00,56.58,56.62,56.57,56.62,18769.0,49.1335,49.1683,49.1248,49.1683,18769.0
2019-09-06 15:00:00,56.62,56.63,56.59,56.59,35375.0,49.1683,49.1769,49.1422,49.1422,35375.0
2019-09-06 15:05:00,56.59,56.61,56.58,56.58,26459.0,49.1422,49.1596,49.1335,49.1335,26459.0
2019-09-06 15:10:00,56.58,56.62,56.57,56.62,35285.0,49.1335,49.1683,49.1248,49.1683,35285.0
2019-09-06 15:15:00,56.62,56.63,56.6,56.62,37943.0,49.1683,49.1769,49.1509,49.1683,37943.0
2019-09-06 15:20:00,56.62,56.66,56.61,56.65,44138.0,49.1683,49.203,49.1596,49.1943,44138.0
2019-09-06 15:25:00,56.64,56.67,56.64,56.66,39999.0,49.1856,49.2117,49.1856,49.203,39999.0
2019-09-06 15:30:00,56.67,56.7,56.62,56.65,86921.0,49.2117,49.2377,49.1683,49.1943,86921.0
2019-09-06 15:35:00,56.65,56.65,56.61,56.64,42964.0,49.1943,49.1943,49.1596,49.1856,42964.0
2019-09-06 15:40:00,56.64,56.64,56.58,56.59,37447.0,49.1856,49.1856,49.1335,49.1422,37447.0
2019-09-06 15:45:00,56.59,56.6,56.55,56.57,47757.0,49.1422,49.1509,49.1075,49.1248,47757.0
2019-09-06 15:50:00,56.57,56.6,56.55,56.59,73213.0,49.1248,49.1509,49.1075,49.1422,73213.0
2019-09-06 15:55:00,56.59,56.65,56.57,56.61,241203.0,49.1422,49.1943,49.1248,49.1596,241203.0
2019-09-09 09:30:00,56.74,56.75,56.46,56.52,140848.0,49.2725,49.2811,49.0293,49.0814,140848.0
2019-09-09 09:35:00,56.52,56.52,56.35,56.36,68406.0,49.0814,49.0814,48.9338,48.9425,68406.0
2019-09-09 09:40:00,56.37,56.38,56.25,56.27,40728.0,48.9512,48.9598,48.847,48.8643,40728.0
2019-09-09 09:45:00,56.26,56.35,56.21,56.33,40016.0,48.8556,48.9338,48.8122,48.9164,40016.0
2019-09-09 09:50:00,56.33,56.37,56.31,56.37,40243.0,48.9164,48.9512,48.8991,48.9512,40243.0
2019-09-09 09:55:00,56.38,56.38,56.24,56.27,41330.0,48.9598,48.9598,48.8383,48.8643,41330.0
2019-09-09 10:00:00,56.28,56.44,56.25,56.44,52620.0,48.873,49.0119,48.847,49.0119,52620.0
2019-09-09 10:05:00,56.44,56.5,56.43,56.49,51379.0,49.0119,49.0641,49.0033,49.0554,51379.0
2019-09-09 10:10:00,56.49,56.49,56.41,56.41,37875.0,49.0554,49.0554,48.9859,48.9859,37875.0
2019-09-09 10:15:00,56.42,56.49,56.39,56.49,36637.0,48.9946,49.0554,48.9685,49.0554,36637.0
2019-09-09 10:20:00,56.49,56.51,56.46,56.5,41662.0,49.0554,49.0727,49.0293,49.0641,41662.0
2019-09-09 10:25:00,56.5,56.52,56.48,56.49,28599.0,49.0641,49.0814,49.0467,49.0554,28599.0
2019-09-09 10:30:00,56.49,56.54,56.48,56.54,36340.0,49.0554,49.0988,49.0467,49.0988,36340.0
2019-09-09 10:35:00,56.54,56.59,56.53,56.57,37763.0,49.0988,49.1422,49.0901,49.1248,37763.0
2019-09-09 10:40:00,56.57,56.63,56.55,56.61,51896.0,49.1248,49.1769,49.1075,49.1596,51896.0
2019-09-09 10:45:00,56.61,56.61,56.51,56.51,32520.0,49.1596,49.1596,49.0727,49.0727,32520.0
2019-09-09 10:50:00,56.51,56.54,56.5,56.52,37002.0,49.0727,49.0988,49.0641,49.0814,37002.0
2019-09-09 10:55:00,56.52,56.54,56.49,56.53,34891.0,49.0814,49.0988,49.0554,49.0901,34891.0
2019-09-09 11:00:00,56.54,56.57,56.53,56.54,38253.0,49.0988,49.1248,49.0901,49.0988,38253.0
2019-09-09 11:05:00,56.54,56.57,56.52,56.54,22706.0,49.0988,49.1248,49.0814,49.0988,22706.0
2019-09-09 11:10:00,56.55,56.56,56.44,56.44,76075.0,49.1075,49.1162,49.0119,49.0119,76075.0
2019-09-09 11:15:00,56.45,56.5,56.43,56.48,28567.0,49.0206,49.0641,49.0033,49.0467,28567.0
2019-09-09 11:20:00,56.48,56.5,56.44,56.44,34543.0,49.0467,49.0641,49.0119,49.0119,34543.0
2019-09-09 11:25:00,56.44,56.45,56.39,56.43,30202.0,49.0119,49.0206,48.9685,49.0033,30202.0
2019-09-09 11:30:00,56.43,56.44,56.39,56.42,31523.0,49.0033,49.0119,48.9685,48.9946,31523.0
2019-09-09 11:35:00,56.43,56.43,56.37,56.38,21111.0,49.0033,49.0033,48.9512,48.9598,21111.0
2019-09-09 11:40:00,56.38,56.41,56.37,56.39,29844.0,48.9598,48.9859,48.9512,48.9685,29844.0
2019-09-09 11:45:00,56.39,56.39,56.35,56.37,21026.0,48.9685,48.9685,48.9338,48.9512,21026.0
2019-09-09 11:50:00,56.36,56.37,56.32,56.36,27511.0,48.9425,48.9512,48.9077,48.9425,27511.0
2019-09-09 11:55:00,56.35,56.36,56.33,56.35,27895.0,48.9338,48.9425,48.9164,48.9338,27895.0
2019-09-09 12:00:00,56.35,56.36,56.32,56.34,23032.0,48.9338,48.9425,48.9077,48.9251,23032.0
2019-09-09 12:05:00,56.34,56.37,56.33,56.37,21659.0,48.9251,48.9512,48.9164,48.9512,21659.0
2019-09-09 12:10:00,56.37,56.43,56.37,56.42,22383.0,48.9512,49.0033,48.9512,48.9946,22383.0
2019-09-09 12:15:00,56.42,56.45,56.39,56.42,23211.0,48.9946,49.0206,48.9685,48.9946,23211.0
2019-09-09 12:20:00,56.41,56.42,56.37,56.39,13774.0,48.9859,48.9946,48.9512,48.9685,13774.0
2019-09-09 12:25:00,56.39,56.41,56.38,56.39,15543.0,48.9685,48.9859,48.9598,48.9685,15543.0
2019-09-09 12:30:00,56.39,56.41,56.36,56.38,16378.0,48.9685,48.9859,48.9425,48.9598,16378.0
2019-09-09 12:35:00,56.39,56.42,56.34,56.41,29849.0,48.9685,48.9946,48.9251,48.9859,29849.0
2019-09-09 12:40:00,56.41,56.45,56.39,56.44,17021.0,48.9859,49.0206,48.9685,49.0119,17021.0
2019-09-09 12:45:00,56.43,56.45,56.4,56.4,16326.0,49.0033,49.0206,48.9772,48.9772,16326.0
2019-09-09 12:50:00,56.4,56.47,56.38,56.46,26976.0,48.9772,49.038,48.9598,49.0293,26976.0
2019-09-09 12:55:00,56.47,56.5,56.45,56.5,14650.0,49.038,49.0641,49.0206,49.0641,14650.0
2019-09-09 13:00:00,56.49,56.51,56.47,56.48,12402.0,49.0554,49.0727,49.038,49.0467,12402.0
2019-09-09 13:05:00,56.48,56.5,56.45,56.47,14582.0,49.0467,49.0641,49.0206,49.038,14582.0
2019-09-09 13:10:00,56.47,56.48,56.43,56.43,15232.0,49.038,49.0467,49.0033,49.0033,15232.0
2019-09-09 13:15:00,56.44,56.44,56.38,56.4,10970.0,49.0119,49.0119,48.9598,48.9772,10970.0
2019-09-09 13:20:00,56.4,56.41,56.37,56.38,10666.0,48.9772,48.9859,48.9512,48.9598,10666.0
2019-09-09 13:25:00,56.38,56.4,56.37,56.39,17750.0,48.9598,48.9772,48.9512,48.9685,17750.0
2019-09-09 13:30:00,56.38,56.39,56.33,56.37,22983.0,48.9598,48.9685,48.9164,48.9512,22983.0
2019-09-09 13:35:00,56.37,56.37,56.34,56.37,35964.0,48.9512,48.9512,48.9251,48.9512,35964.0
2019-09-09 13:40:00,56.37,56.4,56.37,56.4,29269.0,48.9512,48.9772,48.9512,48.9772,29269.0
2019-09-09 13:45:00,56.4,56.43,56.39,56.42,43983.0,48.9772,49.0033,48.9685,48.9946,43983.0
2019-09-09 13:50:00,56.42,56.46,56.42,56.45,12450.0,48.9946,49.0293,48.9946,49.0206,12450.0
2019-09-09 13:55:00,56.45,56.46,56.41,56.44,29814.0,49.0206,49.0293,48.9859,49.0119,29814.0
2019-09-09 14:00:00,56.45,56.49,56.44,56.48,18653.0,49.0206,49.0554,49.0119,49.0467,18653.0
2019-09-09 14:05:00,56.48,56.5,56.44,56.45,58887.0,49.0467,49.0641,49.0119,49.0206,58887.0
2019-09-09 14:10:00,56.45,56.46,56.39,56.4,19617.0,49.0206,49.0293,48.9685,48.9772,19617.0
2019-09-09 14:15:00,56.39,56.4,56.37,56.37,17219.0,48.9685,48.9772,48.9512,48.9512,17219.0
2019-09-09 14:20:00,56.37,56.38,56.31,56.33,19148.0,48.9512,48.9598,48.8991,48.9164,19148.0
2019-09-09 14:25:00,56.33,56.38,56.33,56.37,24025.0,48.9164,48.9598,48.9164,48.9512,24025.0
2019-09-09 14:30:00,56.37,56.45,56.36,56.45,24597.0,48.9512,49.0206,48.9425,49.0206,24597.0
2019-09-09 14:35:00,56.44,56.45,56.39,56.39,17123.0,49.0119,49.0206,48.9685,48.9685,17123.0
2019-09-09 14:40:00,56.39,56.42,56.37,56.38,18556.0,48.9685,48.9946,48.9512,48.9598,18556.0
2019-09-09 14:45:00,56.39,56.41,56.36,56.36,20434.0,48.9685,48.9859,48.9425,48.9425,20434.0
2019-09-09 14:50:00,56.37,56.38,56.34,56.35,29861.0,48.9512,48.9598,48.9251,48.9338,29861.0
2019-09-09 14:55:00,56.34,56.37,56.32,56.32,18623.0,48.9251,48.9512,48.9077,48.9077,18623.0
2019-09-09 15:00:00,56.32,56.41,56.31,56.39,36310.0,48.9077,48.9859,48.8991,48.9685,36310.0
2019-09-09 15:05:00,56.37,56.37,56.32,56.32,23023.0,48.9512,48.9512,48.9077,48.9077,23023.0
2019-09-09 15:10:00,56.32,56.4,56.32,56.38,41887.0,48.9077,48.9772,48.9077,48.9598,41887.0
2019-09-09 15:15:00,56.38,56.4,56.36,56.4,39737.0,48.9598,48.9772,48.9425,48.9772,39737.0
2019-09-09 15:20:00,56.39,56.4,56.33,56.34,35061.0,48.9685,48.9772,48.9164,48.9251,35061.0
2019-09-09 15:25:00,56.34,56.36,56.32,56.35,38950.0,48.9251,48.9425,48.9077,48.9338,38950.0
2019-09-09 15:30:00,56.35,56.39,56.33,56.38,68257.0,48.9338,48.9685,48.9164,48.9598,68257.0
2019-09-09 15:35:00,56.39,56.45,56.36,56.44,68938.0,48.9685,49.0206,48.9425,49.0119,68938.0
2019-09-09 15:40:00,56.43,56.46,56.42,56.46,49334.0,49.0033,49.0293,48.9946,49.0293,49334.0
2019-09-09 15:45:00,56.46,56.52,56.44,56.5,104418.0,49.0293,49.0814,49.0119,49.0641,104418.0
2019-09-09 15:50:00,56.49,56.55,56.47,56.49,159796.0,49.0554,49.1075,49.038,49.0554,159796.0
2019-09-09 15:55:00,56.49,56.49,56.38,56.49,400481.0,49.0554,49.0554,48.9598,49.0554,400481.0
2019-09-10 09:30:00,56.05,56.28,55.78,55.82,178331.0,48.6733,48.873,48.4388,48.4735,178331.0
2019-09-10 09:35:00,55.81,55.81,55.56,55.72,83960.0,48.4649,48.4649,48.2478,48.3867,83960.0
2019-09-10 09:40:00,55.73,55.73,55.54,55.65,123096.0,48.3954,48.3954,48.2304,48.3259,123096.0
2019-09-10 09:45:00,55.64,55.82,55.6,55.72,83616.0,48.3172,48.4735,48.2825,48.3867,83616.0
2019-09-10 09:50:00,55.72,55.73,55.55,55.59,92779.0,48.3867,48.3954,48.2391,48.2738,92779.0
2019-09-10 09:55:00,55.6,55.6,55.46,55.5,67940.0,48.2825,48.2825,48.1609,48.1957,67940.0
2019-09-10 10:00:00,55.49,55.49,55.36,55.37,79424.0,48.187,48.187,48.0741,48.0828,79424.0
2019-09-10 10:05:00,55.37,55.37,55.23,55.32,86962.0,48.0828,48.0828,47.9612,48.0393,86962.0
2019-09-10 10:10:00,55.32,55.35,55.23,55.34,83051.0,48.0393,48.0654,47.9612,48.0567,83051.0
2019-09-10 10:15:00,55.33,55.44,55.33,55.4,58540.0,48.048,48.1436,48.048,48.1088,58540.0
2019-09-10 10:20:00,55.4,55.41,55.25,55.26,68699.0,48.1088,48.1175,47.9786,47.9872,68699.0
2019-09-10 10:25:00,55.25,55.28,55.17,55.19,70824.0,47.9786,48.0046,47.9091,47.9265,70824.0
2019-09-10 10:30:00,55.18,55.2,55.1,55.11,69446.0,47.9178,47.9351,47.8483,47.857,69446.0
2019-09-10 10:35:00,55.12,55.12,55.04,55.04,84706.0,47.8657,47.8657,47.7962,47.7962,84706.0
2019-09-10 10:40:00,55.04,55.06,54.96,54.98,51742.0,47.7962,47.8136,47.7267,47.7441,51742.0
2019-09-10 10:45:00,54.99,55.07,54.95,55.06,58544.0,47.7528,47.8223,47.718,47.8136,58544.0
2019-09-10 10:50:00,55.07,55.07,54.98,55.05,73091.0,47.8223,47.8223,47.7441,47.8049,73091.0
2019-09-10 10:55:00,55.06,55.07,54.97,54.98,48093.0,47.8136,47.8223,47.7354,47.7441,48093.0
2019-09-10 11:00:00,54.98,55.0,54.88,54.91,82558.0,47.7441,47.7615,47.6573,47.6833,82558.0
2019-09-10 11:05:00,54.92,54.92,54.75,54.75,54297.0,47.692,47.692,47.5444,47.5444,54297.0
2019-09-10 11:10:00,54.76,54.82,54.75,54.81,55377.0,47.5531,47.6052,47.5444,47.5965,55377.0
2019-09-10 11:15:00,54.81,54.83,54.72,54.72,53482.0,47.5965,47.6138,47.5183,47.5183,53482.0
2019-09-10 11:20:00,54.72,54.77,54.69,54.74,59286.0,47.5183,47.5617,47.4923,47.5357,59286.0
2019-09-10 11:25:00,54.73,54.74,54.65,54.66,66895.0,47.527,47.5357,47.4575,47.4662,66895.0
2019-09-10 11:30:00,54.66,54.71,54.62,54.71,62584.0,47.4662,47.5096,47.4315,47.5096,62584.0
2019-09-10 11:35:00,54.72,54.74,54.66,54.66,53359.0,47.5183,47.5357,47.4662,47.4662,53359.0
2019-09-10 11:40:00,54.66,54.67,54.58,54.58,107095.0,47.4662,47.4749,47.3967,47.3967,107095.0
2019-09-10 11:45:00,54.59,54.77,54.57,54.72,110212.0,47.4054,47.5617,47.3881,47.5183,110212.0
2019-09-10 11:50:00,54.71,54.79,54.68,54.73,105994.0,47.5096,47.5791,47.4836,47.527,105994.0
2019-09-10 11:55:00,54.73,54.74,54.59,54.59,67793.0,47.527,47.5357,47.4054,47.4054,67793.0
2019-09-10 12:00:00,54.59,54.62,54.53,54.62,95865.0,47.4054,47.4315,47.3533,47.4315,95865.0
2019-09-10 12:05:00,54.61,54.71,54.6,54.7,162713.0,47.4228,47.5096,47.4141,47.5009,162713.0
2019-09-10 12:10:00,54.69,54.71,54.67,54.69,27558.0,47.4923,47.5096,47.4749,47.4923,27558.0
2019-09-10 12:15:00,54.7,54.7,54.64,54.66,65017.0,47.5009,47.5009,47.4488,47.4662,65017.0
2019-09-10 12:20:00,54.66,54.73,54.65,54.71,76907.0,47.4662,47.527,47.4575,47.5096,76907.0
2019-09-10 12:25:00,54.7,54.71,54.67,54.7,33241.0,47.5009,47.5096,47.4749,47.5009,33241.0
2019-09-10 12:30:00,54.7,54.72,54.64,54.7,59337.0,47.5009,47.5183,47.4488,47.5009,59337.0
2019-09-10 12:35:00,54.71,54.73,54.69,54.7,37145.0,47.5096,47.527,47.4923,47.5009,37145.0
2019-09-10 12:40:00,54.71,54.72,54.68,54.72,28917.0,47.5096,47.5183,47.4836,47.5183,28917.0
2019-09-10 12:45:00,54.72,54.78,54.7,54.77,79003.0,47.5183,47.5704,47.5009,47.5617,79003.0
2019-09-10 12:50:00,54.76,54.78,54.75,54.75,27733.0,47.5531,47.5704,47.5444,47.5444,27733.0
2019-09-10 12:55:00,54.76,54.76,54.71,54.71,85347.0,47.5531,47.5531,47.5096,47.5096,85347.0
2019-09-10 13:00:00,54.71,54.74,54.64,54.65,131320.0,47.5096,47.5357,47.4488,47.4575,131320.0
2019-09-10 13:05:00,54.64,54.65,54.55,54.58,86213.0,47.4488,47.4575,47.3707,47.3967,86213.0
2019-09-10 13:10:00,54.58,54.63,54.56,54.56,65492.0,47.3967,47.4402,47.3794,47.3794,65492.0
2019-09-10 13:15:00,54.57,54.57,54.46,54.46,89490.0,47.3881,47.3881,47.2925,47.2925,89490.0
2019-09-10 13:20:00,54.46,54.46,54.32,54.33,98453.0,47.2925,47.2925,47.171,47.1796,98453.0
2019-09-10 13:25:00,54.32,54.33,54.27,54.32,44517.0,47.171,47.1796,47.1275,47.171,44517.0
2019-09-10 13:30:00,54.32,54.32,54.24,54.26,49196.0,47.171,47.171,47.1015,47.1189,49196.0
2019-09-10 13:35:00,54.27,54.29,54.23,54.23,39370.0,47.1275,47.1449,47.0928,47.0928,39370.0
2019-09-10 13:40:00,54.23,54.25,54.19,54.23,32291.0,47.0928,47.1102,47.0581,47.0928,32291.0
2019-09-10 13:45:00,54.22,54.29,54.19,54.29,54625.0,47.0841,47.1449,47.0581,47.1449,54625.0
2019-09-10 13:50:00,54.29,54.3,54.26,54.27,25598.0,47.1449,47.1536,47.1189,47.1275,25598.0
2019-09-10 13:55:00,54.27,54.32,54.24,54.24,32526.0,47.1275,47.171,47.1015,47.1015,32526.0
2019-09-10 14:00:00,54.25,54.27,54.21,54.23,69416.0,47.1102,47.1275,47.0754,47.0928,69416.0
2019-09-10 14:05:00,54.23,54.25,54.17,54.19,76726.0,47.0928,47.1102,47.0407,47.0581,76726.0
2019-09-10 14:10:00,54.18,54.2,54.05,54.12,137164.0,47.0494,47.0668,46.9365,46.9973,137164.0
2019-09-10 14:15:00,54.13,54.13,54.02,54.02,56602.0,47.006,47.006,46.9104,46.9104,56602.0
2019-09-10 14:20:00,54.03,54.07,54.02,54.05,61898.0,46.9191,46.9539,46.9104,46.9365,61898.0
2019-09-10 14:25:00,54.05,54.12,54.05,54.05,114727.0,46.9365,46.9973,46.9365,46.9365,114727.0
2019-09-10 14:30:00,54.05,54.08,54.02,54.05,70886.0,46.9365,46.9625,46.9104,46.9365,70886.0
2019-09-10 14:35:00,54.05,54.06,54.0,54.03,42749.0,46.9365,46.9452,46.8931,46.9191,42749.0
2019-09-10 14:40:00,54.03,54.06,53.97,54.04,123983.0,46.9191,46.9452,46.867,46.9278,123983.0
2019-09-10 14:45:00,54.04,54.05,54.0,54.05,41800.0,46.9278,46.9365,46.8931,46.9365,41800.0
2019-09-10 14:50:00,54.05,54.06,54.0,54.05,41180.0,46.9365,46.9452,46.8931,46.9365,41180.0
2019-09-10 14:55:00,54.05,54.05,53.99,53.99,100726.0,46.9365,46.9365,46.8844,46.8844,100726.0
2019-09-10 15:00:00,53.99,54.01,53.96,54.0,88207.0,46.8844,46.9018,46.8583,46.8931,88207.0
2019-09-10 15:05:00,53.99,54.05,53.96,53.96,195564.0,46.8844,46.9365,46.8583,46.8583,195564.0
2019-09-10 15:10:00,53.96,53.98,53.91,53.94,107693.0,46.8583,46.8757,46.8149,46.841,107693.0
2019-09-10 15:15:00,53.94,53.99,53.93,53.98,76086.0,46.841,46.8844,46.8323,46.8757,76086.0
2019-09-10 15:20:00,53.98,54.0,53.93,53.95,68183.0,46.8757,46.8931,46.8323,46.8497,68183.0
2019-09-10 15:25:00,53.94,54.07,53.94,54.07,67569.0,46.841,46.9539,46.841,46.9539,67569.0
2019-09-10 15:30:00,54.07,54.19,54.07,54.19,221701.0,46.9539,47.0581,46.9539,47.0581,221701.0
2019-09-10 15:35:00,54.19,54.22,54.11,54.15,144988.0,47.0581,47.0841,46.9886,47.0233,144988.0
2019-09-10 15:40:00,54.15,54.17,54.12,54.14,136289.0,47.0233,47.0407,46.9973,47.0146,136289.0
2019-09-10 15:45:00,54.14,54.14,54.09,54.09,163295.0,47.0146,47.0146,46.9712,46.9712,163295.0
2019-09-10 15:50:00,54.09,54.14,54.08,54.12,201546.0,46.9712,47.0146,46.9625,46.9973,201546.0
2019-09-10 15:55:00,54.12,54.33,54.11,54.33,571693.0,46.9973,47.1796,46.9886,47.1796,571693.0
2019-09-11 09:30:00,54.31,54.61,54.03,54.13,171454.0,47.1623,47.4228,46.9191,47.006,171454.0
2019-09-11 09:35:00,54.13,54.49,54.12,54.38,92862.0,47.006,47.3186,46.9973,47.2231,92862.0
2019-09-11 09:40:00,54.39,54.51,54.36,54.44,51664.0,47.2317,47.336,47.2057,47.2752,51664.0
2019-09-11 09:45:00,54.43,54.46,54.24,54.25,46214.0,47.2665,47.2925,47.1015,47.1102,46214.0
2019-09-11 09:50:00,54.24,54.24,54.04,54.2,74905.0,47.1015,47.1015,46.9278,47.0668,74905.0
2019-09-11 09:55:00,54.2,54.38,54.19,54.38,60046.0,47.0668,47.2231,47.0581,47.2231,60046.0
2019-09-11 10:00:00,54.37,54.42,54.31,54.35,61629.0,47.2144,47.2578,47.1623,47.197,61629.0
2019-09-11 10:05:00,54.37,54.39,54.28,54.34,38820.0,47.2144,47.2317,47.1362,47.1883,38820.0
2019-09-11 10:10:00,54.35,54.39,54.3,54.33,40925.0,47.197,47.2317,47.1536,47.1796,40925.0
2019-09-11 10:15:00,54.34,54.44,54.34,54.44,57159.0,47.1883,47.2752,47.1883,47.2752,57159.0
2019-09-11 10:20:00,54.43,54.44,54.37,54.41,49726.0,47.2665,47.2752,47.2144,47.2491,49726.0
2019-09-11 10:25:00,54.42,54.45,54.39,54.44,34008.0,47.2578,47.2839,47.2317,47.2752,34008.0
2019-09-11 10:30:00,54.44,54.48,54.35,54.39,103210.0,47.2752,47.3099,47.197,47.2317,103210.0
2019-09-11 10:35:00,54.39,54.39,54.26,54.3,43611.0,47.2317,47.2317,47.1189,47.1536,43611.0
2019-09-11 10:40:00,54.3,54.35,54.26,54.26,36606.0,47.1536,47.197,47.1189,47.1189,36606.0
2019-09-11 10:45:00,54.26,54.33,54.21,54.29,43131.0,47.1189,47.1796,47.0754,47.1449,43131.0
2019-09-11 10:50:00,54.29,54.31,54.21,54.21,42382.0,47.1449,47.1623,47.0754,47.0754,42382.0
2019-09-11 10:55:00,54.22,54.24,54.18,54.22,38613.0,47.0841,47.1015,47.0494,47.0841,38613.0
2019-09-11 11:00:00,54.21,54.26,54.15,54.16,34965.0,47.0754,47.1189,47.0233,47.032,34965.0
2019-09-11 11:05:00,54.16,54.2,54.15,54.17,65191.0,47.032,47.0668,47.0233,47.0407,65191.0
2019-09-11 11:10:00,54.17,54.2,54.15,54.2,21778.0,47.0407,47.0668,47.0233,47.0668,21778.0
2019-09-11 11:15:00,54.2,54.2,54.15,54.16,32634.0,47.0668,47.0668,47.0233,47.032,32634.0
2019-09-11 11:20:00,54.17,54.26,54.16,54.26,46435.0,47.0407,47.1189,47.032,47.1189,46435.0
2019-09-11 11:25:00,54.26,54.34,54.25,54.32,62561.0,47.1189,47.1883,47.1102,47.171,62561.0
2019-09-11 11:30:00,54.32,54.38,54.31,54.33,59285.0,47.171,47.2231,47.1623,47.1796,59285.0
2019-09-11 11:35:00,54.33,54.42,54.33,54.41,24763.0,47.1796,47.2578,47.1796,47.2491,24763.0
2019-09-11 11:40:00,54.41,54.49,54.4,54.46,33205.0,47.2491,47.3186,47.2404,47.2925,33205.0
2019-09-11 11:45:00,54.46,54.52,54.4,54.45,39249.0,47.2925,47.3446,47.2404,47.2839,39249.0
2019-09-11 11:50:00,54.45,54.47,54.42,54.45,17017.0,47.2839,47.3012,47.2578,47.2839,17017.0
2019-09-11 11:55:00,54.45,54.49,54.44,54.46,22512.0,47.2839,47.3186,47.2752,47.2925,22512.0
2019-09-11 12:00:00,54.46,54.48,54.4,54.47,35592.0,47.2925,47.3099,47.2404,47.3012,35592.0
2019-09-11 12:05:00,54.47,54.57,54.47,54.54,114285.0,47.3012,47.3881,47.3012,47.362,114285.0
2019-09-11 12:10:00,54.54,54.61,54.54,54.61,23417.0,47.362,47.4228,47.362,47.4228,23417.0
2019-09-11 12:15:00,54.61,54.63,54.55,54.59,29467.0,47.4228,47.4402,47.3707,47.4054,29467.0
2019-09-11 12:20:00,54.6,54.67,54.59,54.66,34599.0,47.4141,47.4749,47.4054,47.4662,34599.0
2019-09-11 12:25:00,54.66,54.72,54.65,54.7,45980.0,47.4662,47.5183,47.4575,47.5009,45980.0
2019-09-11 12:30:00,54.7,54.77,54.69,54.76,53788.0,47.5009,47.5617,47.4923,47.5531,53788.0
2019-09-11 12:35:00,54.76,54.76,54.65,54.65,31842.0,47.5531,47.5531,47.4575,47.4575,31842.0
2019-09-11 12:40:00,54.65,54.66,54.52,54.53,33494.0,47.4575,47.4662,47.3446,47.3533,33494.0
2019-09-11 12:45:00,54.53,54.59,54.53,54.59,41164.0,47.3533,47.4054,47.3533,47.4054,41164.0
2019-09-11 12:50:00,54.6,54.6,54.53,54.58,36146.0,47.4141,47.4141,47.3533,47.3967,36146.0
2019-09-11 12:55:00,54.57,54.62,54.54,54.6,25047.0,47.3881,47.4315,47.362,47.4141,25047.0
2019-09-11 13:00:00,54.6,54.61,54.56,54.57,71268.0,47.4141,47.4228,47.3794,47.3881,71268.0
2019-09-11 13:05:00,54.57,54.58,54.55,54.55,76252.0,47.3881,47.3967,47.3707,47.3707,76252.0
2019-09-11 13:10:00,54.55,54.56,54.5,54.52,51472.0,47.3707,47.3794,47.3273,47.3446,51472.0
2019-09-11 13:15:00,54.52,54.52,54.49,54.52,24783.0,47.3446,47.3446,47.3186,47.3446,24783.0
2019-09-11 13:20:00,54.51,54.52,54.46,54.48,23170.0,47.336,47.3446,47.2925,47.3099,23170.0
2019-09-11 13:25:00,54.47,54.47,54.44,54.46,24353.0,47.3012,47.3012,47.2752,47.2925,24353.0
2019-09-11 13:30:00,54.45,54.46,54.42,54.42,25745.0,47.2839,47.2925,47.2578,47.2578,25745.0
2019-09-11 13:35:00,54.42,54.43,54.4,54.41,27664.0,47.2578,47.2665,47.2404,47.2491,27664.0
2019-09-11 13:40:00,54.41,54.41,54.3,54.34,46728.0,47.2491,47.2491,47.1536,47.1883,46728.0
2019-09-11 13:45:00,54.35,54.39,54.34,54.38,36521.0,47.197,47.2317,47.1883,47.2231,36521.0
2019-09-11 13:50:00,54.38,54.38,54.31,54.34,24935.0,47.2231,47.2231,47.1623,47.1883,24935.0
2019-09-11 13:55:00,54.34,54.34,54.27,54.28,23334.0,47.1883,47.1883,47.1275,47.1362,23334.0
2019-09-11 14:00:00,54.28,54.29,54.22,54.23,25281.0,47.1362,47.1449,47.0841,47.0928,25281.0
2019-09-11 14:05:00,54.22,54.23,54.17,54.23,26914.0,47.0841,47.0928,47.0407,47.0928,26914.0
2019-09-11 14:10:00,54.22,54.24,54.19,54.24,17387.0,47.0841,47.1015,47.0581,47.1015,17387.0
2019-09-11 14:15:00,54.23,54.24,54.15,54.19,40178.0,47.0928,47.1015,47.0233,47.0581,40178.0
2019-09-11 14:20:00,54.19,54.23,54.17,54.23,19479.0,47.0581,47.0928,47.0407,47.0928,19479.0
2019-09-11 14:25:00,54.23,54.28,54.2,54.27,22580.0,47.0928,47.1362,47.0668,47.1275,22580.0
2019-09-11 14:30:00,54.27,54.28,54.23,54.26,22991.0,47.1275,47.1362,47.0928,47.1189,22991.0
2019-09-11 14:35:00,54.25,54.28,54.23,54.27,22203.0,47.1102,47.1362,47.0928,47.1275,22203.0
2019-09-11 14:40:00,54.28,54.3,54.25,54.26,21531.0,47.1362,47.1536,47.1102,47.1189,21531.0
2019-09-11 14:45:00,54.26,54.29,54.23,54.28,26933.0,47.1189,47.1449,47.0928,47.1362,26933.0
2019-09-11 14:50:00,54.28,54.29,54.23,54.26,28818.0,47.1362,47.1449,47.0928,47.1189,28818.0
2019-09-11 14:55:00,54.26,54.26,54.24,54.26,18378.0,47.1189,47.1189,47.1015,47.1189,18378.0
2019-09-11 15:00:00,54.26,54.27,54.23,54.27,30936.0,47.1189,47.1275,47.0928,47.1275,30936.0
2019-09-11 15:05:00,54.27,54.31,54.25,54.3,19600.0,47.1275,47.1623,47.1102,47.1536,19600.0
2019-09-11 15:10:00,54.3,54.33,54.29,54.32,29548.0,47.1536,47.1796,47.1449,47.171,29548.0
2019-09-11 15:15:00,54.31,54.32,54.29,54.32,27293.0,47.1623,47.171,47.1449,47.171,27293.0
2019-09-11 15:20:00,54.33,54.36,54.32,54.36,20508.0,47.1796,47.2057,47.171,47.2057,20508.0
2019-09-11 15:25:00,54.36,54.39,54.35,54.38,31445.0,47.2057,47.2317,47.197,47.2231,31445.0
2019-09-11 15:30:00,54.38,54.38,54.31,54.34,44067.0,47.2231,47.2231,47.1623,47.1883,44067.0
2019-09-11 15:35:00,54.34,54.39,54.33,54.37,50678.0,47.1883,47.2317,47.1796,47.2144,50678.0
2019-09-11 15:40:00,54.37,54.4,54.35,54.38,41773.0,47.2144,47.2404,47.197,47.2231,41773.0
2019-09-11 15:45:00,54.37,54.37,54.3,54.33,70508.0,47.2144,47.2144,47.1536,47.1796,70508.0
2019-09-11 15:50:00,54.33,54.44,54.32,54.43,96948.0,47.1796,47.2752,47.171,47.2665,96948.0
2019-09-11 15:55:00,54.44,54.55,54.42,54.5,506171.0,47.2752,47.3707,47.2578,47.3273,506171.0
2019-09-12 09:30:00,54.8,55.26,54.68,55.24,147499.0,47.5878,47.9872,47.4836,47.9699,147499.0
2019-09-12 09:35:00,55.26,55.27,55.16,55.16,61312.0,47.9872,47.9959,47.9004,47.9004,61312.0
2019-09-12 09:40:00,55.17,55.29,55.05,55.05,49954.0,47.9091,48.0133,47.8049,47.8049,49954.0
2019-09-12 09:45:00,55.05,55.25,55.05,55.22,70346.0,47.8049,47.9786,47.8049,47.9525,70346.0
2019-09-12 09:50:00,55.23,55.31,55.17,55.25,53755.0,47.9612,48.0307,47.9091,47.9786,53755.0
2019-09-12 09:55:00,55.26,55.4,55.21,55.38,63038.0,47.9872,48.1088,47.9438,48.0915,63038.0
2019-09-12 10:00:00,55.37,55.41,55.29,55.38,120613.0,48.0828,48.1175,48.0133,48.0915,120613.0
2019-09-12 10:05:00,55.38,55.38,55.22,55.26,69142.0,48.0915,48.0915,47.9525,47.9872,69142.0
2019-09-12 10:10:00,55.26,55.58,55.15,55.18,247581.0,47.9872,48.2651,47.8917,47.9178,247581.0
2019-09-12 10:15:00,55.19,55.25,55.15,55.16,37294.0,47.9265,47.9786,47.8917,47.9004,37294.0
2019-09-12 10:20:00,55.18,55.25,55.09,55.12,29717.0,47.9178,47.9786,47.8396,47.8657,29717.0
2019-09-12 10:25:00,55.14,55.21,55.11,55.19,35134.0,47.883,47.9438,47.857,47.9265,35134.0
2019-09-12 10:30:00,55.19,55.25,55.17,55.21,41614.0,47.9265,47.9786,47.9091,47.9438,41614.0
2019-09-12 10:35:00,55.22,55.27,55.19,55.25,20166.0,47.9525,47.9959,47.9265,47.9786,20166.0
2019-09-12 10:40:00,55.25,55.25,55.18,55.2,27352.0,47.9786,47.9786,47.9178,47.9351,27352.0
2019-09-12 10:45:00,55.2,55.25,55.17,55.19,29808.0,47.9351,47.9786,47.9091,47.9265,29808.0
2019-09-12 10:50:00,55.19,55.2,55.02,55.18,122306.0,47.9265,47.9351,47.7788,47.9178,122306.0
2019-09-12 10:55:00,55.17,55.25,55.17,55.23,19299.0,47.9091,47.9786,47.9091,47.9612,19299.0
2019-09-12 11:00:00,55.23,55.28,55.2,55.23,26440.0,47.9612,48.0046,47.9351,47.9612,26440.0
2019-09-12 11:05:00,55.24,55.25,55.2,55.23,20137.0,47.9699,47.9786,47.9351,47.9612,20137.0
2019-09-12 11:10:00,55.23,55.25,55.19,55.22,15864.0,47.9612,47.9786,47.9265,47.9525,15864.0
2019-09-12 11:15:00,55.22,55.23,55.17,55.2,18820.0,47.9525,47.9612,47.9091,47.9351,18820.0
2019-09-12 11:20:00,55.19,55.2,55.14,55.17,22412.0,47.9265,47.9351,47.883,47.9091,22412.0
2019-09-12 11:25:00,55.16,55.24,55.15,55.23,22920.0,47.9004,47.9699,47.8917,47.9612,22920.0
2019-09-12 11:30:00,55.25,55.25,55.13,55.13,39789.0,47.9786,47.9786,47.8744,47.8744,39789.0
2019-09-12 11:35:00,55.13,55.18,55.12,55.13,25320.0,47.8744,47.9178,47.8657,47.8744,25320.0
2019-09-12 11:40:00,55.12,55.13,55.06,55.1,28652.0,47.8657,47.8744,47.8136,47.8483,28652.0
2019-09-12 11:45:00,55.09,55.13,55.08,55.08,21621.0,47.8396,47.8744,47.8309,47.8309,21621.0
2019-09-12 11:50:00,55.09,55.16,55.08,55.16,41901.0,47.8396,47.9004,47.8309,47.9004,41901.0
2019-09-12 11:55:00,55.15,55.16,55.11,55.11,21783.0,47.8917,47.9004,47.857,47.857,21783.0
2019-09-12 12:00:00,55.1,55.11,55.06,55.07,30126.0,47.8483,47.857,47.8136,47.8223,30126.0
2019-09-12 12:05:00,55.07,55.07,55.03,55.03,17384.0,47.8223,47.8223,47.7875,47.7875,17384.0
2019-09-12 12:10:00,55.04,55.12,55.03,55.07,17958.0,47.7962,47.8657,47.7875,47.8223,17958.0
2019-09-12 12:15:00,55.08,55.08,55.0,55.01,20280.0,47.8309,47.8309,47.7615,47.7701,20280.0
2019-09-12 12:20:00,55.0,55.04,54.97,55.0,19270.0,47.7615,47.7962,47.7354,47.7615,19270.0
2019-09-12 12:25:00,55.0,55.07,54.98,55.05,27968.0,47.7615,47.8223,47.7441,47.8049,27968.0
2019-09-12 12:30:00,55.07,55.07,54.99,54.99,19535.0,47.8223,47.8223,47.7528,47.7528,19535.0
2019-09-12 12:35:00,54.99,55.0,54.94,54.97,22297.0,47.7528,47.7615,47.7094,47.7354,22297.0
2019-09-12 12:40:00,54.97,55.01,54.95,55.0,18370.0,47.7354,47.7701,47.718,47.7615,18370.0
2019-09-12 12:45:00,54.99,55.02,54.96,54.97,27771.0,47.7528,47.7788,47.7267,47.7354,27771.0
2019-09-12 12:50:00,54.97,55.01,54.97,55.01,12680.0,47.7354,47.7701,47.7354,47.7701,12680.0
2019-09-12 12:55:00,55.01,55.04,54.98,55.04,15891.0,47.7701,47.7962,47.7441,47.7962,15891.0
2019-09-12 13:00:00,55.04,55.09,55.0,55.06,24349.0,47.7962,47.8396,47.7615,47.8136,24349.0
2019-09-12 13:05:00,55.06,55.09,55.04,55.05,13745.0,47.8136,47.8396,47.7962,47.8049,13745.0
2019-09-12 13:10:00,55.05,55.06,55.02,55.02,15771.0,47.8049,47.8136,47.7788,47.7788,15771.0
2019-09-12 13:15:00,55.02,55.03,54.99,55.0,16745.0,47.7788,47.7875,47.7528,47.7615,16745.0
2019-09-12 13:20:00,55.0,55.03,54.99,55.01,54248.0,47.7615,47.7875,47.7528,47.7701,54248.0
2019-09-12 13:25:00,55.01,55.01,54.98,55.0,17756.0,47.7701,47.7701,47.7441,47.7615,17756.0
2019-09-12 13:30:00,54.99,55.05,54.98,55.05,19278.0,47.7528,47.8049,47.7441,47.8049,19278.0
2019-09-12 13:35:00,55.04,55.07,55.03,55.05,36876.0,47.7962,47.8223,47.7875,47.8049,36876.0
2019-09-12 13:40:00,55.05,55.1,55.02,55.05,25779.0,47.8049,47.8483,47.7788,47.8049,25779.0
2019-09-12 13:45:00,55.06,55.09,55.05,55.08,67932.0,47.8136,47.8396,47.8049,47.8309,67932.0
2019-09-12 13:50:00,55.09,55.13,55.08,55.08,27551.0,47.8396,47.8744,47.8309,47.8309,27551.0
2019-09-12 13:55:00,55.09,55.1,55.07,55.08,17674.0,47.8396,47.8483,47.8223,47.8309,17674.0
2019-09-12 14:00:00,55.08,55.09,55.04,55.04,17331.0,47.8309,47.8396,47.7962,47.7962,17331.0
2019-09-12 14:05:00,55.05,55.07,55.04,55.07,17091.0,47.8049,47.8223,47.7962,47.8223,17091.0
2019-09-12 14:10:00,55.06,55.14,55.05,55.12,102784.0,47.8136,47.883,47.8049,47.8657,102784.0
2019-09-12 14:15:00,55.12,55.19,55.11,55.14,32869.0,47.8657,47.9265,47.857,47.883,32869.0
2019-09-12 14:20:00,55.14,55.15,55.04,55.06,107583.0,47.883,47.8917,47.7962,47.8136,107583.0
2019-09-12 14:25:00,55.06,55.07,55.02,55.03,32177.0,47.8136,47.8223,47.7788,47.7875,32177.0
2019-09-12 14:30:00,55.02,55.04,54.98,55.02,72923.0,47.7788,47.7962,47.7441,47.7788,72923.0
2019-09-12 14:35:00,55.03,55.04,54.99,55.02,114038.0,47.7875,47.7962,47.7528,47.7788,114038.0
2019-09-12 14:40:00,55.02,55.02,54.97,54.98,47931.0,47.7788,47.7788,47.7354,47.7441,47931.0
2019-09-12 14:45:00,54.99,55.02,54.96,54.96,28717.0,47.7528,47.7788,47.7267,47.7267,28717.0
2019-09-12 14:50:00,54.97,55.0,54.94,54.95,33756.0,47.7354,47.7615,47.7094,47.718,33756.0
2019-09-12 14:55:00,54.95,54.95,54.89,54.91,34800.0,47.718,47.718,47.6659,47.6833,34800.0
2019-09-12 15:00:00,54.91,54.94,54.89,54.9,29106.0,47.6833,47.7094,47.6659,47.6746,29106.0
2019-09-12 15:05:00,54.91,54.92,54.86,54.88,25886.0,47.6833,47.692,47.6399,47.6573,25886.0
2019-09-12 15:10:00,54.87,54.88,54.85,54.88,26773.0,47.6486,47.6573,47.6312,47.6573,26773.0
2019-09-12 15:15:00,54.87,54.88,54.86,54.87,19624.0,47.6486,47.6573,47.6399,47.6486,19624.0
2019-09-12 15:20:00,54.86,54.91,54.86,54.9,41213.0,47.6399,47.6833,47.6399,47.6746,41213.0
2019-09-12 15:25:00,54.9,54.9,54.83,54.83,28353.0,47.6746,47.6746,47.6138,47.6138,28353.0
2019-09-12 15:30:00,54.84,54.88,54.82,54.85,36024.0,47.6225,47.6573,47.6052,47.6312,36024.0
2019-09-12 15:35:00,54.86,54.87,54.82,54.83,28887.0,47.6399,47.6486,47.6052,47.6138,28887.0
2019-09-12 15:40:00,54.83,54.86,54.8,54.84,51868.0,47.6138,47.6399,47.5878,47.6225,51868.0
2019-09-12 15:45:00,54.85,54.88,54.83,54.83,61856.0,47.6312,47.6573,47.6138,47.6138,61856.0
2019-09-12 15:50:00,54.83,54.85,54.79,54.8,141825.0,47.6138,47.6312,47.5791,47.5878,141825.0
2019-09-12 15:55:00,54.8,54.88,54.75,54.79,620729.0,47.5878,47.6573,47.5444,47.5791,620729.0
2019-09-13 09:30:00,54.48,54.69,54.44,54.48,104711.0,47.3099,47.4923,47.2752,47.3099,104711.0
2019-09-13 09:35:00,54.49,54.56,54.44,54.56,88871.0,47.3186,47.3794,47.2752,47.3794,88871.0
2019-09-13 09:40:00,54.56,54.71,54.54,54.69,120090.0,47.3794,47.5096,47.362,47.4923,120090.0
2019-09-13 09:45:00,54.68,54.76,54.55,54.62,90535.0,47.4836,47.5531,47.3707,47.4315,90535.0
2019-09-13 09:50:00,54.63,54.64,54.51,54.57,72946.0,47.4402,47.4488,47.336,47.3881,72946.0
2019-09-13 09:55:00,54.56,54.61,54.48,54.55,59798.0,47.3794,47.4228,47.3099,47.3707,59798.0
2019-09-13 10:00:00,54.55,54.56,54.47,54.51,67364.0,47.3707,47.3794,47.3012,47.336,67364.0
2019-09-13 10:05:00,54.51,54.56,54.47,54.55,52910.0,47.336,47.3794,47.3012,47.3707,52910.0
2019-09-13 10:10:00,54.56,54.6,54.51,54.59,45336.0,47.3794,47.4141,47.336,47.4054,45336.0
2019-09-13 10:15:00,54.6,54.69,54.59,54.62,85573.0,47.4141,47.4923,47.4054,47.4315,85573.0
2019-09-13 10:20:00,54.62,54.63,54.53,54.56,140181.0,47.4315,47.4402,47.3533,47.3794,140181.0
2019-09-13 10:25:00,54.55,54.57,54.5,54.53,82549.0,47.3707,47.3881,47.3273,47.3533,82549.0
2019-09-13 10:30:00,54.54,54.56,54.49,54.54,37710.0,47.362,47.3794,47.3186,47.362,37710.0
2019-09-13 10:35:00,54.54,54.55,54.47,54.54,35707.0,47.362,47.3707,47.3012,47.362,35707.0
2019-09-13 10:40:00,54.55,54.56,54.5,54.51,77451.0,47.3707,47.3794,47.3273,47.336,77451.0
2019-09-13 10:45:00,54.52,54.54,54.47,54.47,28729.0,47.3446,47.362,47.3012,47.3012,28729.0
2019-09-13 10:50:00,54.48,54.5,54.45,54.46,36752.0,47.3099,47.3273,47.2839,47.2925,36752.0
2019-09-13 10:55:00,54.47,54.48,54.41,54.43,31349.0,47.3012,47.3099,47.2491,47.2665,31349.0
2019-09-13 11:00:00,54.43,54.47,54.39,54.43,27716.0,47.2665,47.3012,47.2317,47.2665,27716.0
2019-09-13 11:05:00,54.44,54.46,54.38,54.46,30971.0,47.2752,47.2925,47.2231,47.2925,30971.0
2019-09-13 11:10:00,54.46,54.51,54.45,54.48,31236.0,47.2925,47.336,47.2839,47.3099,31236.0
2019-09-13 11:15:00,54.47,54.51,54.46,54.5,23217.0,47.3012,47.336,47.2925,47.3273,23217.0
2019-09-13 11:20:00,54.49,54.52,54.47,54.48,23752.0,47.3186,47.3446,47.3012,47.3099,23752.0
2019-09-13 11:25:00,54.48,54.49,54.42,54.43,35619.0,47.3099,47.3186,47.2578,47.2665,35619.0
2019-09-13 11:30:00,54.43,54.46,54.38,54.4,36562.0,47.2665,47.2925,47.2231,47.2404,36562.0
2019-09-13 11:35:00,54.41,54.43,54.39,54.42,37250.0,47.2491,47.2665,47.2317,47.2578,37250.0
2019-09-13 11:40:00,54.41,54.43,54.4,54.43,24775.0,47.2491,47.2665,47.2404,47.2665,24775.0
2019-09-13 11:45:00,54.43,54.48,54.41,54.47,16338.0,47.2665,47.3099,47.2491,47.3012,16338.0
2019-09-13 11:50:00,54.46,54.5,54.42,54.43,31019.0,47.2925,47.3273,47.2578,47.2665,31019.0
2019-09-13 11:55:00,54.43,54.44,54.32,54.33,26151.0,47.2665,47.2752,47.171,47.1796,26151.0
2019-09-13 12:00:00,54.32,54.34,54.27,54.3,27089.0,47.171,47.1883,47.1275,47.1536,27089.0
2019-09-13 12:05:00,54.3,54.36,54.3,54.33,19463.0,47.1536,47.2057,47.1536,47.1796,19463.0
2019-09-13 12:10:00,54.33,54.34,54.31,54.34,16620.0,47.1796,47.1883,47.1623,47.1883,16620.0
2019-09-13 12:15:00,54.33,54.34,54.29,54.32,18226.0,47.1796,47.1883,47.1449,47.171,18226.0
2019-09-13 12:20:00,54.32,54.33,54.26,54.26,12261.0,47.171,47.1796,47.1189,47.1189,12261.0
2019-09-13 12:25:00,54.26,54.26,54.12,54.13,41438.0,47.1189,47.1189,46.9973,47.006,41438.0
2019-09-13 12:30:00,54.13,54.22,54.09,54.16,101714.0,47.006,47.0841,46.9712,47.032,101714.0
2019-09-13 12:35:00,54.16,54.23,54.16,54.2,47036.0,47.032,47.0928,47.032,47.0668,47036.0
2019-09-13 12:40:00,54.2,54.2,54.1,54.1,61556.0,47.0668,47.0668,46.9799,46.9799,61556.0
2019-09-13 12:45:00,54.1,54.11,54.04,54.05,58559.0,46.9799,46.9886,46.9278,46.9365,58559.0
2019-09-13 12:50:00,54.05,54.1,54.03,54.04,67754.0,46.9365,46.9799,46.9191,46.9278,67754.0
2019-09-13 12:55:00,54.04,54.04,53.98,53.98,77804.0,46.9278,46.9278,46.8757,46.8757,77804.0
2019-09-13 13:00:00,53.98,54.01,53.95,53.95,33609.0,46.8757,46.9018,46.8497,46.8497,33609.0
2019-09-13 13:05:00,53.96,54.0,53.91,53.98,59041.0,46.8583,46.8931,46.8149,46.8757,59041.0
2019-09-13 13:10:00,53.99,53.99,53.93,53.93,37239.0,46.8844,46.8844,46.8323,46.8323,37239.0
2019-09-13 13:15:00,53.93,53.95,53.9,53.93,32345.0,46.8323,46.8497,46.8062,46.8323,32345.0
2019-09-13 13:20:00,53.93,53.93,53.81,53.87,49916.0,46.8323,46.8323,46.7281,46.7802,49916.0
2019-09-13 13:25:00,53.88,53.89,53.85,53.89,31159.0,46.7889,46.7976,46.7628,46.7976,31159.0
2019-09-13 13:30:00,53.89,53.89,53.83,53.84,17493.0,46.7976,46.7976,46.7454,46.7541,17493.0
2019-09-13 13:35:00,53.83,53.87,53.79,53.86,91609.0,46.7454,46.7802,46.7107,46.7715,91609.0
2019-09-13 13:40:00,53.86,53.91,53.83,53.89,36773.0,46.7715,46.8149,46.7454,46.7976,36773.0
2019-09-13 13:45:00,53.89,53.96,53.87,53.95,64252.0,46.7976,46.8583,46.7802,46.8497,64252.0
2019-09-13 13:50:00,53.95,54.0,53.94,54.0,100705.0,46.8497,46.8931,46.841,46.8931,100705.0
2019-09-13 13:55:00,54.0,54.0,53.93,53.94,40013.0,46.8931,46.8931,46.8323,46.841,40013.0
2019-09-13 14:00:00,53.94,53.97,53.9,53.94,47815.0,46.841,46.867,46.8062,46.841,47815.0
2019-09-13 14:05:00,53.94,53.95,53.89,53.9,69859.0,46.841,46.8497,46.7976,46.8062,69859.0
2019-09-13 14:10:00,53.9,53.91,53.87,53.91,32314.0,46.8062,46.8149,46.7802,46.8149,32314.0
2019-09-13 14:15:00,53.91,53.91,53.86,53.88,26741.0,46.8149,46.8149,46.7715,46.7889,26741.0
2019-09-13 14:20:00,53.89,53.89,53.85,53.89,27735.0,46.7976,46.7976,46.7628,46.7976,27735.0
2019-09-13 14:25:00,53.88,53.89,53.8,53.82,108053.0,46.7889,46.7976,46.7194,46.7368,108053.0
2019-09-13 14:30:00,53.82,53.91,53.8,53.88,114528.0,46.7368,46.8149,46.7194,46.7889,114528.0
2019-09-13 14:35:00,53.89,53.98,53.88,53.98,25619.0,46.7976,46.8757,46.7889,46.8757,25619.0
2019-09-13 14:40:00,53.97,54.04,53.96,54.01,31220.0,46.867,46.9278,46.8583,46.9018,31220.0
2019-09-13 14:45:00,54.01,54.02,53.97,53.98,35261.0,46.9018,46.9104,46.867,46.8757,35261.0
2019-09-13 14:50:00,53.98,54.01,53.96,53.99,37335.0,46.8757,46.9018,46.8583,46.8844,37335.0
2019-09-13 14:55:00,53.99,54.02,53.98,54.01,31731.0,46.8844,46.9104,46.8757,46.9018,31731.0
2019-09-13 15:00:00,54.0,54.0,53.97,53.98,65945.0,46.8931,46.8931,46.867,46.8757,65945.0
2019-09-13 15:05:00,53.97,54.0,53.95,53.99,52283.0,46.867,46.8931,46.8497,46.8844,52283.0
2019-09-13 15:10:00,53.98,54.04,53.98,54.02,33296.0,46.8757,46.9278,46.8757,46.9104,33296.0
2019-09-13 15:15:00,54.02,54.05,53.98,53.99,109376.0,46.9104,46.9365,46.8757,46.8844,109376.0
2019-09-13 15:20:00,53.98,54.02,53.97,53.99,30942.0,46.8757,46.9104,46.867,46.8844,30942.0
2019-09-13 15:25:00,53.99,53.99,53.97,53.99,34970.0,46.8844,46.8844,46.867,46.8844,34970.0
2019-09-13 15:30:00,53.98,54.02,53.96,54.01,91282.0,46.8757,46.9104,46.8583,46.9018,91282.0
2019-09-13 15:35:00,54.0,54.04,54.0,54.01,69867.0,46.8931,46.9278,46.8931,46.9018,69867.0
2019-09-13 15:40:00,54.0,54.06,53.99,54.05,86213.0,46.8931,46.9452,46.8844,46.9365,86213.0
2019-09-13 15:45:00,54.05,54.08,54.03,54.05,102790.0,46.9365,46.9625,46.9191,46.9365,102790.0
2019-09-13 15:50:00,54.05,54.14,54.05,54.09,186947.0,46.9365,47.0146,46.9365,46.9712,186947.0
2019-09-13 15:55:00,54.1,54.12,54.07,54.09,375625.0,46.9799,46.9973,46.9539,46.9712,375625.0
2019-09-16 09:30:00,53.66,53.99,53.65,53.83,143322.0,46.5978,46.8844,46.5891,46.7454,143322.0
2019-09-16 09:35:00,53.84,54.02,53.83,54.0,44101.0,46.7541,46.9104,46.7454,46.8931,44101.0
2019-09-16 09:40:00,54.0,54.06,53.89,53.91,54401.0,46.8931,46.9452,46.7976,46.8149,54401.0
2019-09-16 09:45:00,53.91,53.95,53.9,53.94,68441.0,46.8149,46.8497,46.8062,46.841,68441.0
2019-09-16 09:50:00,53.94,54.05,53.92,54.05,54472.0,46.841,46.9365,46.8236,46.9365,54472.0
2019-09-16 09:55:00,54.07,54.27,54.07,54.22,44206.0,46.9539,47.1275,46.9539,47.0841,44206.0
2019-09-16 10:00:00,54.22,54.24,54.18,54.22,22386.0,47.0841,47.1015,47.0494,47.0841,22386.0
2019-09-16 10:05:00,54.23,54.29,54.22,54.24,18921.0,47.0928,47.1449,47.0841,47.1015,18921.0
2019-09-16 10:10:00,54.23,54.28,54.17,54.17,36760.0,47.0928,47.1362,47.0407,47.0407,36760.0
2019-09-16 10:15:00,54.17,54.22,54.13,54.16,21924.0,47.0407,47.0841,47.006,47.032,21924.0
2019-09-16 10:20:00,54.16,54.17,54.05,54.09,31342.0,47.032,47.0407,46.9365,46.9712,31342.0
2019-09-16 10:25:00,54.09,54.16,54.09,54.11,15866.0,46.9712,47.032,46.9712,46.9886,15866.0
2019-09-16 10:30:00,54.11,54.14,54.07,54.14,27082.0,46.9886,47.0146,46.9539,47.0146,27082.0
2019-09-16 10:35:00,54.14,54.15,54.06,54.08,28560.0,47.0146,47.0233,46.9452,46.9625,28560.0
2019-09-16 10:40:00,54.08,54.21,54.08,54.2,26347.0,46.9625,47.0754,46.9625,47.0668,26347.0
2019-09-16 10:45:00,54.2,54.22,54.18,54.19,19008.0,47.0668,47.0841,47.0494,47.0581,19008.0
2019-09-16 10:50:00,54.19,54.25,54.16,54.19,24141.0,47.0581,47.1102,47.032,47.0581,24141.0
2019-09-16 10:55:00,54.18,54.22,54.12,54.12,27066.0,47.0494,47.0841,46.9973,46.9973,27066.0
2019-09-16 11:00:00,54.12,54.15,54.06,54.09,29099.0,46.9973,47.0233,46.9452,46.9712,29099.0
2019-09-16 11:05:00,54.08,54.17,54.05,54.16,21213.0,46.9625,47.0407,46.9365,47.032,21213.0
2019-09-16 11:10:00,54.17,54.18,54.08,54.09,12295.0,47.0407,47.0494,46.9625,46.9712,12295.0
2019-09-16 11:15:00,54.08,54.1,54.05,54.09,17156.0,46.9625,46.9799,46.9365,46.9712,17156.0
2019-09-16 11:20:00,54.1,54.12,54.07,54.1,17205.0,46.9799,46.9973,46.9539,46.9799,17205.0
2019-09-16 11:25:00,54.1,54.16,54.08,54.14,23228.0,46.9799,47.032,46.9625,47.0146,23228.0
2019-09-16 11:30:00,54.14,54.14,54.05,54.05,22785.0,47.0146,47.0146,46.9365,46.9365,22785.0
2019-09-16 11:35:00,54.05,54.09,54.01,54.03,20217.0,46.9365,46.9712,46.9018,46.9191,20217.0
2019-09-16 11:40:00,54.02,54.04,53.99,54.03,26510.0,46.9104,46.9278,46.8844,46.9191,26510.0
2019-09-16 11:45:00,54.03,54.04,53.96,53.96,16951.0,46.9191,46.9278,46.8583,46.8583,16951.0
2019-09-16 11:50:00,53.96,54.0,53.96,53.98,14408.0,46.8583,46.8931,46.8583,46.8757,14408.0
2019-09-16 11:55:00,53.98,53.98,53.89,53.9,24598.0,46.8757,46.8757,46.7976,46.8062,24598.0
2019-09-16 12:00:00,53.89,53.9,53.87,53.87,17344.0,46.7976,46.8062,46.7802,46.7802,17344.0
2019-09-16 12:05:00,53.88,53.89,53.81,53.82,47360.0,46.7889,46.7976,46.7281,46.7368,47360.0
2019-09-16 12:10:00,53.82,53.83,53.78,53.79,63527.0,46.7368,46.7454,46.702,46.7107,63527.0
2019-09-16 12:15:00,53.8,53.85,53.79,53.83,30795.0,46.7194,46.7628,46.7107,46.7454,30795.0
2019-09-16 12:20:00,53.84,53.84,53.78,53.78,49416.0,46.7541,46.7541,46.702,46.702,49416.0
2019-09-16 12:25:00,53.78,53.8,53.75,53.79,22593.0,46.702,46.7194,46.676,46.7107,22593.0
2019-09-16 12:30:00,53.8,53.83,53.79,53.81,8608.0,46.7194,46.7454,46.7107,46.7281,8608.0
2019-09-16 12:35:00,53.81,53.82,53.76,53.78,12391.0,46.7281,46.7368,46.6847,46.702,12391.0
2019-09-16 12:40:00,53.78,53.78,53.69,53.71,23535.0,46.702,46.702,46.6239,46.6412,23535.0
2019-09-16 12:45:00,53.72,53.73,53.7,53.71,19275.0,46.6499,46.6586,46.6326,46.6412,19275.0
2019-09-16 12:50:00,53.71,53.76,53.7,53.74,16095.0,46.6412,46.6847,46.6326,46.6673,16095.0
2019-09-16 12:55:00,53.75,53.77,53.73,53.75,19631.0,46.676,46.6933,46.6586,46.676,19631.0
2019-09-16 13:00:00,53.74,53.76,53.73,53.76,15961.0,46.6673,46.6847,46.6586,46.6847,15961.0
2019-09-16 13:05:00,53.76,53.8,53.76,53.79,9012.0,46.6847,46.7194,46.6847,46.7107,9012.0
2019-09-16 13:10:00,53.79,53.84,53.79,53.84,21688.0,46.7107,46.7541,46.7107,46.7541,21688.0
2019-09-16 13:15:00,53.84,53.91,53.84,53.9,18492.0,46.7541,46.8149,46.7541,46.8062,18492.0
2019-09-16 13:20:00,53.9,53.93,53.87,53.91,12772.0,46.8062,46.8323,46.7802,46.8149,12772.0
2019-09-16 13:25:00,53.91,53.95,53.9,53.91,17702.0,46.8149,46.8497,46.8062,46.8149,17702.0
2019-09-16 13:30:00,53.91,53.95,53.9,53.92,16439.0,46.8149,46.8497,46.8062,46.8236,16439.0
2019-09-16 13:35:00,53.93,53.93,53.86,53.87,24576.0,46.8323,46.8323,46.7715,46.7802,24576.0
2019-09-16 13:40:00,53.88,53.9,53.87,53.88,25742.0,46.7889,46.8062,46.7802,46.7889,25742.0
2019-09-16 13:45:00,53.88,53.94,53.87,53.94,11234.0,46.7889,46.841,46.7802,46.841,11234.0
2019-09-16 13:50:00,53.94,54.01,53.92,54.0,15873.0,46.841,46.9018,46.8236,46.8931,15873.0
2019-09-16 13:55:00,54.0,54.02,53.97,53.98,16749.0,46.8931,46.9104,46.867,46.8757,16749.0
2019-09-16 14:00:00,53.98,54.01,53.96,53.98,18826.0,46.8757,46.9018,46.8583,46.8757,18826.0
2019-09-16 14:05:00,53.98,54.0,53.97,53.98,17132.0,46.8757,46.8931,46.867,46.8757,17132.0
2019-09-16 14:10:00,53.98,54.01,53.97,53.98,19455.0,46.8757,46.9018,46.867,46.8757,19455.0
2019-09-16 14:15:00,53.99,53.99,53.96,53.98,19617.0,46.8844,46.8844,46.8583,46.8757,19617.0
2019-09-16 14:20:00,53.98,54.0,53.96,53.98,16074.0,46.8757,46.8931,46.8583,46.8757,16074.0
2019-09-16 14:25:00,53.98,54.01,53.96,54.0,19033.0,46.8757,46.9018,46.8583,46.8931,19033.0
2019-09-16 14:30:00,54.0,54.04,53.95,54.01,52019.0,46.8931,46.9278,46.8497,46.9018,52019.0
2019-09-16 14:35:00,54.01,54.01,53.96,53.98,24242.0,46.9018,46.9018,46.8583,46.8757,24242.0
2019-09-16 14:40:00,53.98,54.0,53.95,53.97,18498.0,46.8757,46.8931,46.8497,46.867,18498.0
2019-09-16 14:45:00,53.97,53.98,53.94,53.98,12990.0,46.867,46.8757,46.841,46.8757,12990.0
2019-09-16 14:50:00,53.98,54.0,53.96,54.0,13460.0,46.8757,46.8931,46.8583,46.8931,13460.0
2019-09-16 14:55:00,54.0,54.03,53.98,54.0,13308.0,46.8931,46.9191,46.8757,46.8931,13308.0
2019-09-16 15:00:00,54.0,54.0,53.96,53.97,15623.0,46.8931,46.8931,46.8583,46.867,15623.0
2019-09-16 15:05:00,53.96,53.99,53.93,53.95,37263.0,46.8583,46.8844,46.8323,46.8497,37263.0
2019-09-16 15:10:00,53.95,54.03,53.95,54.03,23770.0,46.8497,46.9191,46.8497,46.9191,23770.0
2019-09-16 15:15:00,54.02,54.03,53.99,54.01,18077.0,46.9104,46.9191,46.8844,46.9018,18077.0
2019-09-16 15:20:00,54.01,54.02,53.97,54.0,15454.0,46.9018,46.9104,46.867,46.8931,15454.0
2019-09-16 15:25:00,54.0,54.02,53.97,54.01,25611.0,46.8931,46.9104,46.867,46.9018,25611.0
2019-09-16 15:30:00,54.01,54.02,53.98,54.0,35462.0,46.9018,46.9104,46.8757,46.8931,35462.0
2019-09-16 15:35:00,54.0,54.01,53.97,53.99,36668.0,46.8931,46.9018,46.867,46.8844,36668.0
2019-09-16 15:40:00,53.99,54.01,53.97,54.0,28184.0,46.8844,46.9018,46.867,46.8931,28184.0
2019-09-16 15:45:00,54.0,54.05,53.97,53.98,47185.0,46.8931,46.9365,46.867,46.8757,47185.0
2019-09-16 15:50:00,53.98,54.02,53.97,54.0,58903.0,46.8757,46.9104,46.867,46.8931,58903.0
2019-09-16 15:55:00,54.0,54.07,53.99,54.03,191857.0,46.8931,46.9539,46.8844,46.9191,191857.0
2019-09-17 09:30:00,53.64,54.3,53.57,54.13,272553.0,46.5805,47.1536,46.5197,47.006,272553.0
2019-09-17 09:35:00,54.15,54.29,54.06,54.23,117356.0,47.0233,47.1449,46.9452,47.0928,117356.0
2019-09-17 09:40:00,54.23,54.35,54.22,54.26,65623.0,47.0928,47.197,47.0841,47.1189,65623.0
2019-09-17 09:45:00,54.27,54.5,54.25,54.5,103900.0,47.1275,47.3273,47.1102,47.3273,103900.0
2019-09-17 09:50:00,54.51,54.65,54.5,54.6,180161.0,47.336,47.4575,47.3273,47.4141,180161.0
2019-09-17 09:55:00,54.58,54.68,54.5,54.64,71401.0,47.3967,47.4836,47.3273,47.4488,71401.0
2019-09-17 10:00:00,54.64,54.72,54.62,54.65,106901.0,47.4488,47.5183,47.4315,47.4575,106901.0
2019-09-17 10:05:00,54.64,54.76,54.64,54.75,60525.0,47.4488,47.5531,47.4488,47.5444,60525.0
2019-09-17 10:10:00,54.76,54.87,54.7,54.86,72740.0,47.5531,47.6486,47.5009,47.6399,72740.0
2019-09-17 10:15:00,54.86,54.89,54.76,54.88,67895.0,47.6399,47.6659,47.5531,47.6573,67895.0
2019-09-17 10:20:00,54.88,55.03,54.87,54.99,79052.0,47.6573,47.7875,47.6486,47.7528,79052.0
2019-09-17 10:25:00,54.99,55.05,54.92,55.05,66433.0,47.7528,47.8049,47.692,47.8049,66433.0
2019-09-17 10:30:00,55.05,55.1,55.02,55.06,68351.0,47.8049,47.8483,47.7788,47.8136,68351.0
2019-09-17 10:35:00,55.06,55.1,54.99,55.09,46932.0,47.8136,47.8483,47.7528,47.8396,46932.0
2019-09-17 10:40:00,55.08,55.16,55.05,55.08,38178.0,47.8309,47.9004,47.8049,47.8309,38178.0
2019-09-17 10:45:00,55.07,55.07,54.83,54.89,40035.0,47.8223,47.8223,47.6138,47.6659,40035.0
2019-09-17 10:50:00,54.88,54.93,54.88,54.92,37546.0,47.6573,47.7007,47.6573,47.692,37546.0
2019-09-17 10:55:00,54.91,54.97,54.9,54.91,40104.0,47.6833,47.7354,47.6746,47.6833,40104.0
2019-09-17 11:00:00,54.9,54.95,54.88,54.91,31029.0,47.6746,47.718,47.6573,47.6833,31029.0
2019-09-17 11:05:00,54.91,54.94,54.89,54.94,23762.0,47.6833,47.7094,47.6659,47.7094,23762.0
2019-09-17 11:10:00,54.94,54.95,54.88,54.92,30660.0,47.7094,47.718,47.6573,47.692,30660.0
2019-09-17 11:15:00,54.91,54.95,54.85,54.93,49142.0,47.6833,47.718,47.6312,47.7007,49142.0
2019-09-17 11:20:00,54.93,54.96,54.89,54.9,46833.0,47.7007,47.7267,47.6659,47.6746,46833.0
2019-09-17 11:25:00,54.9,54.93,54.74,54.78,108707.0,47.6746,47.7007,47.5357,47.5704,108707.0
2019-09-17 11:30:00,54.77,54.78,54.69,54.77,51687.0,47.5617,47.5704,47.4923,47.5617,51687.0
2019-09-17 11:35:00,54.76,54.8,54.73,54.78,26665.0,47.5531,47.5878,47.527,47.5704,26665.0
2019-09-17 11:40:00,54.78,54.79,54.7,54.72,55161.0,47.5704,47.5791,47.5009,47.5183,55161.0
2019-09-17 11:45:00,54.72,54.75,54.62,54.73,86515.0,47.5183,47.5444,47.4315,47.527,86515.0
2019-09-17 11:50:00,54.73,54.76,54.66,54.7,26483.0,47.527,47.5531,47.4662,47.5009,26483.0
2019-09-17 11:55:00,54.7,54.7,54.65,54.69,44254.0,47.5009,47.5009,47.4575,47.4923,44254.0
2019-09-17 12:00:00,54.69,54.74,54.67,54.68,29348.0,47.4923,47.5357,47.4749,47.4836,29348.0
2019-09-17 12:05:00,54.69,54.71,54.63,54.63,32252.0,47.4923,47.5096,47.4402,47.4402,32252.0
2019-09-17 12:10:00,54.63,54.65,54.6,54.63,54385.0,47.4402,47.4575,47.4141,47.4402,54385.0
2019-09-17 12:15:00,54.63,54.64,54.59,54.64,67977.0,47.4402,47.4488,47.4054,47.4488,67977.0
2019-09-17 12:20:00,54.63,54.71,54.63,54.65,15946.0,47.4402,47.5096,47.4402,47.4575,15946.0
2019-09-17 12:25:00,54.66,54.69,54.65,54.66,18263.0,47.4662,47.4923,47.4575,47.4662,18263.0
2019-09-17 12:30:00,54.66,54.67,54.64,54.65,28220.0,47.4662,47.4749,47.4488,47.4575,28220.0
2019-09-17 12:35:00,54.64,54.65,54.6,54.61,26788.0,47.4488,47.4575,47.4141,47.4228,26788.0
2019-09-17 12:40:00,54.61,54.62,54.59,54.61,31468.0,47.4228,47.4315,47.4054,47.4228,31468.0
2019-09-17 12:45:00,54.6,54.62,54.58,54.6,47600.0,47.4141,47.4315,47.3967,47.4141,47600.0
2019-09-17 12:50:00,54.61,54.65,54.59,54.62,34043.0,47.4228,47.4575,47.4054,47.4315,34043.0
2019-09-17 12:55:00,54.62,54.62,54.58,54.6,30969.0,47.4315,47.4315,47.3967,47.4141,30969.0
2019-09-17 13:00:00,54.6,54.61,54.56,54.57,25345.0,47.4141,47.4228,47.3794,47.3881,25345.0
2019-09-17 13:05:00,54.57,54.58,54.54,54.55,23477.0,47.3881,47.3967,47.362,47.3707,23477.0
2019-09-17 13:10:00,54.55,54.58,54.55,54.57,12473.0,47.3707,47.3967,47.3707,47.3881,12473.0
2019-09-17 13:15:00,54.58,54.61,54.56,54.61,36992.0,47.3967,47.4228,47.3794,47.4228,36992.0
2019-09-17 13:20:00,54.61,54.61,54.54,54.55,39083.0,47.4228,47.4228,47.362,47.3707,39083.0
2019-09-17 13:25:00,54.55,54.56,54.53,54.56,33054.0,47.3707,47.3794,47.3533,47.3794,33054.0
2019-09-17 13:30:00,54.55,54.56,54.53,54.55,36847.0,47.3707,47.3794,47.3533,47.3707,36847.0
2019-09-17 13:35:00,54.56,54.63,54.56,54.62,43961.0,47.3794,47.4402,47.3794,47.4315,43961.0
2019-09-17 13:40:00,54.62,54.7,54.62,54.69,28249.0,47.4315,47.5009,47.4315,47.4923,28249.0
2019-09-17 13:45:00,54.69,54.73,54.67,54.69,27558.0,47.4923,47.527,47.4749,47.4923,27558.0
2019-09-17 13:50:00,54.69,54.71,54.67,54.71,16693.0,47.4923,47.5096,47.4749,47.5096,16693.0
2019-09-17 13:55:00,54.7,54.77,54.67,54.74,46239.0,47.5009,47.5617,47.4749,47.5357,46239.0
2019-09-17 14:00:00,54.75,54.77,54.7,54.73,42025.0,47.5444,47.5617,47.5009,47.527,42025.0
2019-09-17 14:05:00,54.73,54.74,54.62,54.66,27812.0,47.527,47.5357,47.4315,47.4662,27812.0
2019-09-17 14:10:00,54.65,54.66,54.62,54.66,39177.0,47.4575,47.4662,47.4315,47.4662,39177.0
2019-09-17 14:15:00,54.66,54.67,54.64,54.65,20586.0,47.4662,47.4749,47.4488,47.4575,20586.0
2019-09-17 14:20:00,54.66,54.7,54.65,54.69,24166.0,47.4662,47.5009,47.4575,47.4923,24166.0
2019-09-17 14:25:00,54.7,54.74,54.69,54.72,34051.0,47.5009,47.5357,47.4923,47.5183,34051.0
2019-09-17 14:30:00,54.72,54.75,54.71,54.75,46244.0,47.5183,47.5444,47.5096,47.5444,46244.0
2019-09-17 14:35:00,54.75,54.75,54.7,54.7,31245.0,47.5444,47.5444,47.5009,47.5009,31245.0
2019-09-17 14:40:00,54.7,54.72,54.67,54.69,18095.0,47.5009,47.5183,47.4749,47.4923,18095.0
2019-09-17 14:45:00,54.69,54.71,54.67,54.67,28785.0,47.4923,47.5096,47.4749,47.4749,28785.0
2019-09-17 14:50:00,54.66,54.68,54.64,54.66,49484.0,47.4662,47.4836,47.4488,47.4662,49484.0
2019-09-17 14:55:00,54.66,54.67,54.53,54.53,24102.0,47.4662,47.4749,47.3533,47.3533,24102.0
2019-09-17 15:00:00,54.54,54.56,54.5,54.51,32977.0,47.362,47.3794,47.3273,47.336,32977.0
2019-09-17 15:05:00,54.51,54.53,54.48,54.5,39117.0,47.336,47.3533,47.3099,47.3273,39117.0
2019-09-17 15:10:00,54.5,54.5,54.45,54.45,13900.0,47.3273,47.3273,47.2839,47.2839,13900.0
2019-09-17 15:15:00,54.45,54.49,54.44,54.46,36882.0,47.2839,47.3186,47.2752,47.2925,36882.0
2019-09-17 15:20:00,54.47,54.5,54.45,54.49,48379.0,47.3012,47.3273,47.2839,47.3186,48379.0
2019-09-17 15:25:00,54.49,54.5,54.46,54.47,52925.0,47.3186,47.3273,47.2925,47.3012,52925.0
2019-09-17 15:30:00,54.48,54.53,54.46,54.53,63739.0,47.3099,47.3533,47.2925,47.3533,63739.0
2019-09-17 15:35:00,54.52,54.59,54.51,54.59,49564.0,47.3446,47.4054,47.336,47.4054,49564.0
2019-09-17 15:40:00,54.58,54.61,54.57,54.61,60488.0,47.3967,47.4228,47.3881,47.4228,60488.0
2019-09-17 15:45:00,54.61,54.64,54.59,54.63,81298.0,47.4228,47.4488,47.4054,47.4402,81298.0
2019-09-17 15:50:00,54.62,54.62,54.57,54.6,87462.0,47.4315,47.4315,47.3881,47.4141,87462.0
2019-09-17 15:55:00,54.6,54.73,54.6,54.7,407804.0,47.4141,47.527,47.4141,47.5009,407804.0
2019-09-18 09:30:00,54.73,54.73,54.52,54.63,56821.0,47.527,47.527,47.3446,47.4402,56821.0
2019-09-18 09:35:00,54.63,54.63,54.36,54.39,38994.0,47.4402,47.4402,47.2057,47.2317,38994.0
2019-09-18 09:40:00,54.39,54.49,54.39,54.47,12796.0,47.2317,47.3186,47.2317,47.3012,12796.0
2019-09-18 09:45:00,54.45,54.63,54.45,54.58,23595.0,47.2839,47.4402,47.2839,47.3967,23595.0
2019-09-18 09:50:00,54.57,54.62,54.54,54.59,31975.0,47.3881,47.4315,47.362,47.4054,31975.0
2019-09-18 09:55:00,54.58,54.64,54.55,54.63,56398.0,47.3967,47.4488,47.3707,47.4402,56398.0
2019-09-18 10:00:00,54.64,54.65,54.53,54.55,43411.0,47.4488,47.4575,47.3533,47.3707,43411.0
2019-09-18 10:05:00,54.56,54.67,54.53,54.66,43470.0,47.3794,47.4749,47.3533,47.4662,43470.0
2019-09-18 10:10:00,54.66,54.67,54.57,54.6,36861.0,47.4662,47.4749,47.3881,47.4141,36861.0
2019-09-18 10:15:00,54.6,54.6,54.53,54.53,51330.0,47.4141,47.4141,47.3533,47.3533,51330.0
2019-09-18 10:20:00,54.54,54.57,54.5,54.54,33304.0,47.362,47.3881,47.3273,47.362,33304.0
2019-09-18 10:25:00,54.54,54.55,54.5,54.54,21156.0,47.362,47.3707,47.3273,47.362,21156.0
2019-09-18 10:30:00,54.53,54.55,54.44,54.45,133512.0,47.3533,47.3707,47.2752,47.2839,133512.0
2019-09-18 10:35:00,54.45,54.45,54.4,54.41,34012.0,47.2839,47.2839,47.2404,47.2491,34012.0
2019-09-18 10:40:00,54.41,54.42,54.34,54.35,29108.0,47.2491,47.2578,47.1883,47.197,29108.0
2019-09-18 10:45:00,54.34,54.36,54.31,54.34,26235.0,47.1883,47.2057,47.1623,47.1883,26235.0
2019-09-18 10:50:00,54.34,54.35,54.31,54.35,61409.0,47.1883,47.197,47.1623,47.197,61409.0
2019-09-18 10:55:00,54.34,54.35,54.28,54.31,52643.0,47.1883,47.197,47.1362,47.1623,52643.0
2019-09-18 11:00:00,54.31,54.32,54.28,54.32,45984.0,47.1623,47.171,47.1362,47.171,45984.0
2019-09-18 11:05:00,54.31,54.35,54.28,54.35,141265.0,47.1623,47.197,47.1362,47.197,141265.0
2019-09-18 11:10:00,54.35,54.4,54.32,54.38,78849.0,47.197,47.2404,47.171,47.2231,78849.0
2019-09-18 11:15:00,54.38,54.38,54.34,54.36,24582.0,47.2231,47.2231,47.1883,47.2057,24582.0
2019-09-18 11:20:00,54.36,54.4,54.34,54.38,17670.0,47.2057,47.2404,47.1883,47.2231,17670.0
2019-09-18 11:25:00,54.39,54.41,54.37,54.39,183418.0,47.2317,47.2491,47.2144,47.2317,183418.0
2019-09-18 11:30:00,54.39,54.41,54.38,54.41,39681.0,47.2317,47.2491,47.2231,47.2491,39681.0
2019-09-18 11:35:00,54.4,54.49,54.4,54.46,1496851.0,47.2404,47.3186,47.2404,47.2925,1496851.0
2019-09-18 11:40:00,54.46,54.53,54.46,54.48,25444.0,47.2925,47.3533,47.2925,47.3099,25444.0
2019-09-18 11:45:00,54.48,54.51,54.46,54.49,13274.0,47.3099,47.336,47.2925,47.3186,13274.0
2019-09-18 11:50:00,54.49,54.5,54.47,54.48,15714.0,47.3186,47.3273,47.3012,47.3099,15714.0
2019-09-18 11:55:00,54.48,54.48,54.44,54.45,16438.0,47.3099,47.3099,47.2752,47.2839,16438.0
2019-09-18 12:00:00,54.45,54.45,54.4,54.4,25630.0,47.2839,47.2839,47.2404,47.2404,25630.0
2019-09-18 12:05:00,54.4,54.41,54.33,54.33,23687.0,47.2404,47.2491,47.1796,47.1796,23687.0
2019-09-18 12:10:00,54.33,54.38,54.32,54.37,15832.0,47.1796,47.2231,47.171,47.2144,15832.0
2019-09-18 12:15:00,54.37,54.39,54.35,54.38,19606.0,47.2144,47.2317,47.197,47.2231,19606.0
2019-09-18 12:20:00,54.39,54.4,54.35,54.35,11818.0,47.2317,47.2404,47.197,47.197,11818.0
2019-09-18 12:25:00,54.35,54.36,54.31,54.32,15334.0,47.197,47.2057,47.1623,47.171,15334.0
2019-09-18 12:30:00,54.32,54.33,54.3,54.32,12008.0,47.171,47.1796,47.1536,47.171,12008.0
2019-09-18 12:35:00,54.32,54.34,54.3,54.31,11189.0,47.171,47.1883,47.1536,47.1623,11189.0
2019-09-18 12:40:00,54.31,54.33,54.29,54.31,16116.0,47.1623,47.1796,47.1449,47.1623,16116.0
2019-09-18 12:45:00,54.3,54.32,54.3,54.32,14921.0,47.1536,47.171,47.1536,47.171,14921.0
2019-09-18 12:50:00,54.32,54.32,54.29,54.29,45871.0,47.171,47.171,47.1449,47.1449,45871.0
2019-09-18 12:55:00,54.3,54.32,54.28,54.28,11854.0,47.1536,47.171,47.1362,47.1362,11854.0
2019-09-18 13:00:00,54.28,54.31,54.26,54.28,22707.0,47.1362,47.1623,47.1189,47.1362,22707.0
2019-09-18 13:05:00,54.28,54.29,54.23,54.25,22244.0,47.1362,47.1449,47.0928,47.1102,22244.0
2019-09-18 13:10:00,54.24,54.24,54.2,54.22,17364.0,47.1015,47.1015,47.0668,47.0841,17364.0
2019-09-18 13:15:00,54.23,54.23,54.2,54.22,14717.0,47.0928,47.0928,47.0668,47.0841,14717.0
2019-09-18 13:20:00,54.22,54.23,54.17,54.18,20177.0,47.0841,47.0928,47.0407,47.0494,20177.0
2019-09-18 13:25:00,54.17,54.2,54.16,54.19,15202.0,47.0407,47.0668,47.032,47.0581,15202.0
2019-09-18 13:30:00,54.19,54.22,54.18,54.21,15986.0,47.0581,47.0841,47.0494,47.0754,15986.0
2019-09-18 13:35:00,54.2,54.24,54.18,54.23,35426.0,47.0668,47.1015,47.0494,47.0928,35426.0
2019-09-18 13:40:00,54.23,54.26,54.23,54.25,20139.0,47.0928,47.1189,47.0928,47.1102,20139.0
2019-09-18 13:45:00,54.25,54.25,54.2,54.21,28787.0,47.1102,47.1102,47.0668,47.0754,28787.0
2019-09-18 13:50:00,54.21,54.26,54.2,54.24,23095.0,47.0754,47.1189,47.0668,47.1015,23095.0
2019-09-18 13:55:00,54.23,54.26,54.15,54.19,301558.0,47.0928,47.1189,47.0233,47.0581,301558.0
2019-09-18 14:00:00,54.23,54.3,54.14,54.23,554832.0,47.0928,47.1536,47.0146,47.0928,554832.0
2019-09-18 14:05:00,54.25,54.35,54.19,54.21,29419.0,47.1102,47.197,47.0581,47.0754,29419.0
2019-09-18 14:10:00,54.22,54.27,54.15,54.17,234504.0,47.0841,47.1275,47.0233,47.0407,234504.0
2019-09-18 14:15:00,54.15,54.17,54.07,54.08,59438.0,47.0233,47.0407,46.9539,46.9625,59438.0
2019-09-18 14:20:00,54.08,54.1,54.02,54.06,29403.0,46.9625,46.9799,46.9104,46.9452,29403.0
2019-09-18 14:25:00,54.05,54.13,54.03,54.13,66540.0,46.9365,47.006,46.9191,47.006,66540.0
2019-09-18 14:30:00,54.15,54.19,54.07,54.19,152826.0,47.0233,47.0581,46.9539,47.0581,152826.0
2019-09-18 14:35:00,54.19,54.19,54.08,54.11,35693.0,47.0581,47.0581,46.9625,46.9886,35693.0
2019-09-18 14:40:00,54.11,54.17,54.06,54.08,44134.0,46.9886,47.0407,46.9452,46.9625,44134.0
2019-09-18 14:45:00,54.07,54.13,53.96,54.11,117511.0,46.9539,47.006,46.8583,46.9886,117511.0
2019-09-18 14:50:00,54.11,54.26,54.07,54.22,177074.0,46.9886,47.1189,46.9539,47.0841,177074.0
2019-09-18 14:55:00,54.22,54.24,54.18,54.24,25339.0,47.0841,47.1015,47.0494,47.1015,25339.0
2019-09-18 15:00:00,54.23,54.24,54.13,54.18,52520.0,47.0928,47.1015,47.006,47.0494,52520.0
2019-09-18 15:05:00,54.16,54.25,54.16,54.23,37587.0,47.032,47.1102,47.032,47.0928,37587.0
2019-09-18 15:10:00,54.23,54.27,54.22,54.23,17644.0,47.0928,47.1275,47.0841,47.0928,17644.0
2019-09-18 15:15:00,54.24,54.36,54.22,54.36,132076.0,47.1015,47.2057,47.0841,47.2057,132076.0
2019-09-18 15:20:00,54.35,54.38,54.31,54.37,47864.0,47.197,47.2231,47.1623,47.2144,47864.0
2019-09-18 15:25:00,54.36,54.39,54.34,54.37,29311.0,47.2057,47.2317,47.1883,47.2144,29311.0
2019-09-18 15:30:00,54.37,54.55,54.36,54.55,46105.0,47.2144,47.3707,47.2057,47.3707,46105.0
2019-09-18 15:35:00,54.54,54.59,54.52,54.58,124212.0,47.362,47.4054,47.3446,47.3967,124212.0
2019-09-18 15:40:00,54.58,54.74,54.58,54.73,229887.0,47.3967,47.5357,47.3967,47.527,229887.0
2019-09-18 15:45:00,54.74,54.76,54.66,54.71,99737.0,47.5357,47.5531,47.4662,47.5096,99737.0
2019-09-18 15:50:00,54.71,54.71,54.6,54.65,174975.0,47.5096,47.5096,47.4141,47.4575,174975.0
2019-09-18 15:55:00,54.65,54.75,54.65,54.72,277236.0,47.4575,47.5444,47.4575,47.5183,277236.0
2019-09-19 09:30:00,54.9,54.98,54.6,54.89,60600.0,47.6746,47.7441,47.4141,47.6659,60600.0
2019-09-19 09:35:00,54.9,55.17,54.89,55.16,163479.0,47.6746,47.9091,47.6659,47.9004,163479.0
2019-09-19 09:40:00,55.16,55.27,55.12,55.21,41933.0,47.9004,47.9959,47.8657,47.9438,41933.0
2019-09-19 09:45:00,55.21,55.24,55.13,55.18,27926.0,47.9438,47.9699,47.8744,47.9178,27926.0
2019-09-19 09:50:00,55.17,55.21,55.02,55.18,188911.0,47.9091,47.9438,47.7788,47.9178,188911.0
2019-09-19 09:55:00,55.18,55.2,55.05,55.15,58141.0,47.9178,47.9351,47.8049,47.8917,58141.0
2019-09-19 10:00:00,55.14,55.15,55.08,55.08,52826.0,47.883,47.8917,47.8309,47.8309,52826.0
2019-09-19 10:05:00,55.09,55.15,55.06,55.11,60711.0,47.8396,47.8917,47.8136,47.857,60711.0
2019-09-19 10:10:00,55.11,55.11,54.95,55.08,32624.0,47.857,47.857,47.718,47.8309,32624.0
2019-09-19 10:15:00,55.09,55.15,55.07,55.09,38671.0,47.8396,47.8917,47.8223,47.8396,38671.0
2019-09-19 10:20:00,55.1,55.24,55.1,55.22,117738.0,47.8483,47.9699,47.8483,47.9525,117738.0
2019-09-19 10:25:00,55.23,55.25,55.14,55.22,53819.0,47.9612,47.9786,47.883,47.9525,53819.0
2019-09-19 10:30:00,55.22,55.29,55.21,55.29,26932.0,47.9525,48.0133,47.9438,48.0133,26932.0
2019-09-19 10:35:00,55.28,55.32,55.27,55.3,52939.0,48.0046,48.0393,47.9959,48.022,52939.0
2019-09-19 10:40:00,55.3,55.32,55.28,55.3,37951.0,48.022,48.0393,48.0046,48.022,37951.0
2019-09-19 10:45:00,55.3,55.31,55.23,55.25,33487.0,48.022,48.0307,47.9612,47.9786,33487.0
2019-09-19 10:50:00,55.24,55.33,55.22,55.32,64637.0,47.9699,48.048,47.9525,48.0393,64637.0
2019-09-19 10:55:00,55.31,55.34,55.28,55.29,52005.0,48.0307,48.0567,48.0046,48.0133,52005.0
2019-09-19 11:00:00,55.3,55.3,55.24,55.28,34728.0,48.022,48.022,47.9699,48.0046,34728.0
2019-09-19 11:05:00,55.28,55.33,55.26,55.32,30945.0,48.0046,48.048,47.9872,48.0393,30945.0
2019-09-19 11:10:00,55.32,55.34,55.31,55.33,17650.0,48.0393,48.0567,48.0307,48.048,17650.0
2019-09-19 11:15:00,55.33,55.37,55.3,55.35,31624.0,48.048,48.0828,48.022,48.0654,31624.0
2019-09-19 11:20:00,55.35,55.41,55.34,55.41,31585.0,48.0654,48.1175,48.0567,48.1175,31585.0
2019-09-19 11:25:00,55.41,55.45,55.39,55.43,28851.0,48.1175,48.1522,48.1001,48.1349,28851.0
2019-09-19 11:30:00,55.43,55.5,55.41,55.49,27977.0,48.1349,48.1957,48.1175,48.187,27977.0
2019-09-19 11:35:00,55.49,55.55,55.46,55.51,47502.0,48.187,48.2391,48.1609,48.2043,47502.0
2019-09-19 11:40:00,55.52,55.53,55.46,55.5,22844.0,48.213,48.2217,48.1609,48.1957,22844.0
2019-09-19 11:45:00,55.49,55.51,55.47,55.48,26367.0,48.187,48.2043,48.1696,48.1783,26367.0
2019-09-19 11:50:00,55.47,55.49,55.38,55.38,26455.0,48.1696,48.187,48.0915,48.0915,26455.0
2019-09-19 11:55:00,55.39,55.41,55.35,55.36,32479.0,48.1001,48.1175,48.0654,48.0741,32479.0
2019-09-19 12:00:00,55.35,55.4,55.34,55.36,51553.0,48.0654,48.1088,48.0567,48.0741,51553.0
2019-09-19 12:05:00,55.35,55.4,55.34,55.4,23982.0,48.0654,48.1088,48.0567,48.1088,23982.0
2019-09-19 12:10:00,55.4,55.4,55.37,55.4,14135.0,48.1088,48.1088,48.0828,48.1088,14135.0
2019-09-19 12:15:00,55.39,55.39,55.33,55.33,20058.0,48.1001,48.1001,48.048,48.048,20058.0
2019-09-19 12:20:00,55.33,55.36,55.32,55.34,13486.0,48.048,48.0741,48.0393,48.0567,13486.0
2019-09-19 12:25:00,55.34,55.37,55.25,55.26,26955.0,48.0567,48.0828,47.9786,47.9872,26955.0
2019-09-19 12:30:00,55.25,55.29,55.24,55.26,10138.0,47.9786,48.0133,47.9699,47.9872,10138.0
2019-09-19 12:35:00,55.25,55.29,55.24,55.26,14216.0,47.9786,48.0133,47.9699,47.9872,14216.0
2019-09-19 12:40:00,55.26,55.3,55.25,55.28,21196.0,47.9872,48.022,47.9786,48.0046,21196.0
2019-09-19 12:45:00,55.28,55.31,55.27,55.3,14889.0,48.0046,48.0307,47.9959,48.022,14889.0
2019-09-19 12:50:00,55.3,55.3,55.25,55.26,18791.0,48.022,48.022,47.9786,47.9872,18791.0
2019-09-19 12:55:00,55.26,55.26,55.18,55.19,28911.0,47.9872,47.9872,47.9178,47.9265,28911.0
2019-09-19 13:00:00,55.19,55.23,55.18,55.23,23785.0,47.9265,47.9612,47.9178,47.9612,23785.0
2019-09-19 13:05:00,55.23,55.26,55.18,55.18,17921.0,47.9612,47.9872,47.9178,47.9178,17921.0
2019-09-19 13:10:00,55.17,55.18,55.15,55.16,22186.0,47.9091,47.9178,47.8917,47.9004,22186.0
2019-09-19 13:15:00,55.17,55.22,55.17,55.21,15801.0,47.9091,47.9525,47.9091,47.9438,15801.0
2019-09-19 13:20:00,55.2,55.22,55.18,55.21,15542.0,47.9351,47.9525,47.9178,47.9438,15542.0
2019-09-19 13:25:00,55.21,55.21,55.16,55.17,26941.0,47.9438,47.9438,47.9004,47.9091,26941.0
2019-09-19 13:30:00,55.18,55.19,55.1,55.13,37800.0,47.9178,47.9265,47.8483,47.8744,37800.0
2019-09-19 13:35:00,55.14,55.18,55.13,55.13,22902.0,47.883,47.9178,47.8744,47.8744,22902.0
2019-09-19 13:40:00,55.14,55.14,55.07,55.13,27468.0,47.883,47.883,47.8223,47.8744,27468.0
2019-09-19 13:45:00,55.13,55.14,55.1,55.13,14611.0,47.8744,47.883,47.8483,47.8744,14611.0
2019-09-19 13:50:00,55.12,55.15,55.1,55.14,16680.0,47.8657,47.8917,47.8483,47.883,16680.0
2019-09-19 13:55:00,55.13,55.13,55.1,55.12,13469.0,47.8744,47.8744,47.8483,47.8657,13469.0
2019-09-19 14:00:00,55.13,55.14,55.1,55.13,28354.0,47.8744,47.883,47.8483,47.8744,28354.0
2019-09-19 14:05:00,55.12,55.14,55.11,55.13,43905.0,47.8657,47.883,47.857,47.8744,43905.0
2019-09-19 14:10:00,55.13,55.22,55.13,55.21,24249.0,47.8744,47.9525,47.8744,47.9438,24249.0
2019-09-19 14:15:00,55.21,55.23,55.19,55.23,13031.0,47.9438,47.9612,47.9265,47.9612,13031.0
2019-09-19 14:20:00,55.23,55.24,55.22,55.23,26595.0,47.9612,47.9699,47.9525,47.9612,26595.0
2019-09-19 14:25:00,55.23,55.24,55.2,55.22,67418.0,47.9612,47.9699,47.9351,47.9525,67418.0
2019-09-19 14:30:00,55.22,55.23,55.2,55.2,37074.0,47.9525,47.9612,47.9351,47.9351,37074.0
2019-09-19 14:35:00,55.21,55.23,55.2,55.21,34818.0,47.9438,47.9612,47.9351,47.9438,34818.0
2019-09-19 14:40:00,55.2,55.22,55.18,55.2,49683.0,47.9351,47.9525,47.9178,47.9351,49683.0
2019-09-19 14:45:00,55.19,55.2,55.16,55.19,38815.0,47.9265,47.9351,47.9004,47.9265,38815.0
2019-09-19 14:50:00,55.18,55.19,55.15,55.16,60828.0,47.9178,47.9265,47.8917,47.9004,60828.0
2019-09-19 14:55:00,55.16,55.19,55.13,55.18,59206.0,47.9004,47.9265,47.8744,47.9178,59206.0
2019-09-19 15:00:00,55.19,55.22,55.19,55.22,46518.0,47.9265,47.9525,47.9265,47.9525,46518.0
2019-09-19 15:05:00,55.21,55.22,55.18,55.22,35316.0,47.9438,47.9525,47.9178,47.9525,35316.0
2019-09-19 15:10:00,55.22,55.22,55.15,55.16,43101.0,47.9525,47.9525,47.8917,47.9004,43101.0
2019-09-19 15:15:00,55.16,55.17,55.09,55.1,26628.0,47.9004,47.9091,47.8396,47.8483,26628.0
2019-09-19 15:20:00,55.09,55.13,55.09,55.11,39473.0,47.8396,47.8744,47.8396,47.857,39473.0
2019-09-19 15:25:00,55.12,55.14,55.09,55.09,45329.0,47.8657,47.883,47.8396,47.8396,45329.0
2019-09-19 15:30:00,55.09,55.09,54.97,54.99,64365.0,47.8396,47.8396,47.7354,47.7528,64365.0
2019-09-19 15:35:00,54.99,55.02,54.96,55.0,52698.0,47.7528,47.7788,47.7267,47.7615,52698.0
2019-09-19 15:40:00,54.99,55.01,54.95,54.97,60105.0,47.7528,47.7701,47.718,47.7354,60105.0
2019-09-19 15:45:00,54.97,55.02,54.94,55.01,75149.0,47.7354,47.7788,47.7094,47.7701,75149.0
2019-09-19 15:50:00,55.02,55.02,54.94,55.0,95464.0,47.7788,47.7788,47.7094,47.7615,95464.0
2019-09-19 15:55:00,55.0,55.1,55.0,55.03,240289.0,47.7615,47.8483,47.7615,47.7875,240289.0
2019-09-20 09:30:00,55.02,55.18,54.96,55.05,2205684.0,47.7788,47.9178,47.7267,47.8049,2205684.0
2019-09-20 09:35:00,55.06,55.11,55.02,55.04,36364.0,47.8136,47.857,47.7788,47.7962,36364.0
2019-09-20 09:40:00,55.04,55.04,54.9,54.9,42593.0,47.7962,47.7962,47.6746,47.6746,42593.0
2019-09-20 09:45:00,54.9,54.98,54.85,54.9,197431.0,47.6746,47.7441,47.6312,47.6746,197431.0
2019-09-20 09:50:00,54.9,54.92,54.84,54.86,29067.0,47.6746,47.692,47.6225,47.6399,29067.0
2019-09-20 09:55:00,54.87,54.91,54.85,54.86,115601.0,47.6486,47.6833,47.6312,47.6399,115601.0
2019-09-20 10:00:00,54.87,54.91,54.81,54.9,90102.0,47.6486,47.6833,47.5965,47.6746,90102.0
2019-09-20 10:05:00,54.91,54.93,54.82,54.89,64791.0,47.6833,47.7007,47.6052,47.6659,64791.0
2019-09-20 10:10:00,54.88,54.91,54.82,54.84,24628.0,47.6573,47.6833,47.6052,47.6225,24628.0
2019-09-20 10:15:00,54.85,54.94,54.84,54.93,21457.0,47.6312,47.7094,47.6225,47.7007,21457.0
2019-09-20 10:20:00,54.94,55.04,54.92,54.94,159261.0,47.7094,47.7962,47.692,47.7094,159261.0
2019-09-20 10:25:00,54.95,54.95,54.91,54.93,17064.0,47.718,47.718,47.6833,47.7007,17064.0
2019-09-20 10:30:00,54.94,54.94,54.81,54.82,27238.0,47.7094,47.7094,47.5965,47.6052,27238.0
2019-09-20 10:35:00,54.82,54.84,54.73,54.73,30468.0,47.6052,47.6225,47.527,47.527,30468.0
2019-09-20 10:40:00,54.73,54.76,54.69,54.72,49788.0,47.527,47.5531,47.4923,47.5183,49788.0
2019-09-20 10:45:00,54.72,54.78,54.71,54.71,22302.0,47.5183,47.5704,47.5096,47.5096,22302.0
2019-09-20 10:50:00,54.71,54.81,54.71,54.8,15187.0,47.5096,47.5965,47.5096,47.5878,15187.0
2019-09-20 10:55:00,54.8,54.8,54.74,54.77,21929.0,47.5878,47.5878,47.5357,47.5617,21929.0
2019-09-20 11:00:00,54.76,54.79,54.74,54.77,21064.0,47.5531,47.5791,47.5357,47.5617,21064.0
2019-09-20 11:05:00,54.77,54.83,54.76,54.83,13199.0,47.5617,47.6138,47.5531,47.6138,13199.0
2019-09-20 11:10:00,54.83,54.86,54.8,54.85,20372.0,47.6138,47.6399,47.5878,47.6312,20372.0
2019-09-20 11:15:00,54.84,54.87,54.8,54.82,20650.0,47.6225,47.6486,47.5878,47.6052,20650.0
2019-09-20 11:20:00,54.82,54.9,54.8,54.89,18457.0,47.6052,47.6746,47.5878,47.6659,18457.0
2019-09-20 11:25:00,54.88,54.9,54.82,54.83,15208.0,47.6573,47.6746,47.6052,47.6138,15208.0
2019-09-20 11:30:00,54.84,54.85,54.81,54.83,13423.0,47.6225,47.6312,47.5965,47.6138,13423.0
2019-09-20 11:35:00,54.83,54.89,54.79,54.89,26556.0,47.6138,47.6659,47.5791,47.6659,26556.0
2019-09-20 11:40:00,54.89,54.91,54.84,54.86,18393.0,47.6659,47.6833,47.6225,47.6399,18393.0
2019-09-20 11:45:00,54.87,54.94,54.86,54.94,16743.0,47.6486,47.7094,47.6399,47.7094,16743.0
2019-09-20 11:50:00,54.94,54.99,54.94,54.99,14590.0,47.7094,47.7528,47.7094,47.7528,14590.0
2019-09-20 11:55:00,55.0,55.05,55.0,55.02,11657.0,47.7615,47.8049,47.7615,47.7788,11657.0
2019-09-20 12:00:00,55.02,55.08,55.02,55.05,20186.0,47.7788,47.8309,47.7788,47.8049,20186.0
2019-09-20 12:05:00,55.05,55.07,55.03,55.05,10035.0,47.8049,47.8223,47.7875,47.8049,10035.0
2019-09-20 12:10:00,55.06,55.09,55.05,55.07,10603.0,47.8136,47.8396,47.8049,47.8223,10603.0
2019-09-20 12:15:00,55.07,55.08,55.05,55.07,16264.0,47.8223,47.8309,47.8049,47.8223,16264.0
2019-09-20 12:20:00,55.07,55.07,55.03,55.03,12729.0,47.8223,47.8223,47.7875,47.7875,12729.0
2019-09-20 12:25:00,55.03,55.03,54.99,55.01,9130.0,47.7875,47.7875,47.7528,47.7701,9130.0
2019-09-20 12:30:00,55.0,55.01,54.95,54.96,10489.0,47.7615,47.7701,47.718,47.7267,10489.0
2019-09-20 12:35:00,54.96,54.99,54.92,54.97,23350.0,47.7267,47.7528,47.692,47.7354,23350.0
2019-09-20 12:40:00,54.97,55.0,54.95,55.0,6649.0,47.7354,47.7615,47.718,47.7615,6649.0
2019-09-20 12:45:00,55.0,55.02,54.97,55.02,16505.0,47.7615,47.7788,47.7354,47.7788,16505.0
2019-09-20 12:50:00,55.03,55.05,55.02,55.05,18199.0,47.7875,47.8049,47.7788,47.8049,18199.0
2019-09-20 12:55:00,55.05,55.05,55.02,55.05,11108.0,47.8049,47.8049,47.7788,47.8049,11108.0
2019-09-20 13:00:00,55.05,55.08,55.02,55.08,10319.0,47.8049,47.8309,47.7788,47.8309,10319.0
2019-09-20 13:05:00,55.08,55.08,55.03,55.03,9731.0,47.8309,47.8309,47.7875,47.7875,9731.0
2019-09-20 13:10:00,55.03,55.05,54.8,54.8,84267.0,47.7875,47.8049,47.5878,47.5878,84267.0
2019-09-20 13:15:00,54.8,54.86,54.63,54.81,78585.0,47.5878,47.6399,47.4402,47.5965,78585.0
2019-09-20 13:20:00,54.8,54.84,54.74,54.81,38374.0,47.5878,47.6225,47.5357,47.5965,38374.0
2019-09-20 13:25:00,54.82,54.86,54.79,54.84,22643.0,47.6052,47.6399,47.5791,47.6225,22643.0
2019-09-20 13:30:00,54.84,54.86,54.78,54.81,26185.0,47.6225,47.6399,47.5704,47.5965,26185.0
2019-09-20 13:35:00,54.81,54.87,54.8,54.84,22403.0,47.5965,47.6486,47.5878,47.6225,22403.0
2019-09-20 13:40:00,54.83,54.91,54.83,54.89,31451.0,47.6138,47.6833,47.6138,47.6659,31451.0
2019-09-20 13:45:00,54.88,54.9,54.83,54.85,10243.0,47.6573,47.6746,47.6138,47.6312,10243.0
2019-09-20 13:50:00,54.84,54.88,54.84,54.85,13252.0,47.6225,47.6573,47.6225,47.6312,13252.0
2019-09-20 13:55:00,54.85,54.97,54.84,54.97,33180.0,47.6312,47.7354,47.6225,47.7354,33180.0
2019-09-20 14:00:00,54.97,55.05,54.97,55.04,38038.0,47.7354,47.8049,47.7354,47.7962,38038.0
2019-09-20 14:05:00,55.05,55.06,54.97,54.99,23877.0,47.8049,47.8136,47.7354,47.7528,23877.0
2019-09-20 14:10:00,55.0,55.01,54.92,54.93,23651.0,47.7615,47.7701,47.692,47.7007,23651.0
2019-09-20 14:15:00,54.94,54.94,54.87,54.89,29410.0,47.7094,47.7094,47.6486,47.6659,29410.0
2019-09-20 14:20:00,54.88,54.94,54.88,54.93,14945.0,47.6573,47.7094,47.6573,47.7007,14945.0
2019-09-20 14:25:00,54.93,54.95,54.9,54.94,13677.0,47.7007,47.718,47.6746,47.7094,13677.0
2019-09-20 14:30:00,54.94,54.99,54.94,54.98,16001.0,47.7094,47.7528,47.7094,47.7441,16001.0
2019-09-20 14:35:00,54.98,55.01,54.96,54.97,16307.0,47.7441,47.7701,47.7267,47.7354,16307.0
2019-09-20 14:40:00,54.97,54.98,54.93,54.93,11126.0,47.7354,47.7441,47.7007,47.7007,11126.0
2019-09-20 14:45:00,54.94,54.95,54.93,54.94,16296.0,47.7094,47.718,47.7007,47.7094,16296.0
2019-09-20 14:50:00,54.94,54.95,54.91,54.94,7735.0,47.7094,47.718,47.6833,47.7094,7735.0
2019-09-20 14:55:00,54.93,54.96,54.92,54.95,11335.0,47.7007,47.7267,47.692,47.718,11335.0
2019-09-20 15:00:00,54.94,55.0,54.93,54.98,15041.0,47.7094,47.7615,47.7007,47.7441,15041.0
2019-09-20 15:05:00,55.0,55.02,54.98,54.99,16447.0,47.7615,47.7788,47.7441,47.7528,16447.0
2019-09-20 15:10:00,54.98,55.01,54.95,55.0,21111.0,47.7441,47.7701,47.718,47.7615,21111.0
2019-09-20 15:15:00,55.01,55.04,54.99,55.01,18556.0,47.7701,47.7962,47.7528,47.7701,18556.0
2019-09-20 15:20:00,55.01,55.04,54.92,54.93,52240.0,47.7701,47.7962,47.692,47.7007,52240.0
2019-09-20 15:25:00,54.93,54.94,54.88,54.89,33366.0,47.7007,47.7094,47.6573,47.6659,33366.0
2019-09-20 15:30:00,54.9,54.91,54.85,54.86,41312.0,47.6746,47.6833,47.6312,47.6399,41312.0
2019-09-20 15:35:00,54.86,54.89,54.81,54.87,255913.0,47.6399,47.6659,47.5965,47.6486,255913.0
2019-09-20 15:40:00,54.87,54.89,54.83,54.84,63537.0,47.6486,47.6659,47.6138,47.6225,63537.0
2019-09-20 15:45:00,54.84,54.85,54.75,54.78,445468.0,47.6225,47.6312,47.5444,47.5704,445468.0
2019-09-20 15:50:00,54.78,54.84,54.77,54.81,114759.0,47.5704,47.6225,47.5617,47.5965,114759.0
2019-09-20 15:55:00,54.81,54.82,54.6,54.66,584342.0,47.5965,47.6052,47.4141,47.4662,584342.0
2019-09-23 09:30:00,54.56,55.09,54.56,54.7,81890.0,47.3794,47.8396,47.3794,47.5009,81890.0
2019-09-23 09:35:00,54.73,54.97,54.71,54.96,55299.0,47.527,47.7354,47.5096,47.7267,55299.0
2019-09-23 09:40:00,54.96,54.98,54.81,54.85,30048.0,47.7267,47.7441,47.5965,47.6312,30048.0
2019-09-23 09:45:00,54.86,54.86,54.74,54.79,12860.0,47.6399,47.6399,47.5357,47.5791,12860.0
2019-09-23 09:50:00,54.82,54.9,54.78,54.89,16706.0,47.6052,47.6746,47.5704,47.6659,16706.0
2019-09-23 09:55:00,54.9,54.9,54.8,54.8,29666.0,47.6746,47.6746,47.5878,47.5878,29666.0
2019-09-23 10:00:00,54.81,54.85,54.73,54.75,42706.0,47.5965,47.6312,47.527,47.5444,42706.0
2019-09-23 10:05:00,54.73,54.78,54.68,54.69,68761.0,47.527,47.5704,47.4836,47.4923,68761.0
2019-09-23 10:10:00,54.7,54.7,54.64,54.67,21483.0,47.5009,47.5009,47.4488,47.4749,21483.0
2019-09-23 10:15:00,54.66,54.7,54.63,54.69,18263.0,47.4662,47.5009,47.4402,47.4923,18263.0
2019-09-23 10:20:00,54.69,54.7,54.65,54.65,41210.0,47.4923,47.5009,47.4575,47.4575,41210.0
2019-09-23 10:25:00,54.65,54.65,54.59,54.62,157037.0,47.4575,47.4575,47.4054,47.4315,157037.0
2019-09-23 10:30:00,54.62,54.63,54.56,54.62,108779.0,47.4315,47.4402,47.3794,47.4315,108779.0
2019-09-23 10:35:00,54.62,54.62,54.53,54.54,54213.0,47.4315,47.4315,47.3533,47.362,54213.0
2019-09-23 10:40:00,54.53,54.6,54.53,54.59,15848.0,47.3533,47.4141,47.3533,47.4054,15848.0
2019-09-23 10:45:00,54.59,54.59,54.53,54.55,52337.0,47.4054,47.4054,47.3533,47.3707,52337.0
2019-09-23 10:50:00,54.55,54.6,54.53,54.53,20313.0,47.3707,47.4141,47.3533,47.3533,20313.0
2019-09-23 10:55:00,54.53,54.59,54.52,54.59,13315.0,47.3533,47.4054,47.3446,47.4054,13315.0
2019-09-23 11:00:00,54.59,54.65,54.57,54.64,16493.0,47.4054,47.4575,47.3881,47.4488,16493.0
2019-09-23 11:05:00,54.66,54.66,54.59,54.6,28647.0,47.4662,47.4662,47.4054,47.4141,28647.0
2019-09-23 11:10:00,54.58,54.61,54.51,54.54,29754.0,47.3967,47.4228,47.336,47.362,29754.0
2019-09-23 11:15:00,54.55,54.59,54.54,54.54,19858.0,47.3707,47.4054,47.362,47.362,19858.0
2019-09-23 11:20:00,54.54,54.58,54.54,54.55,28919.0,47.362,47.3967,47.362,47.3707,28919.0
2019-09-23 11:25:00,54.56,54.57,54.54,54.57,27266.0,47.3794,47.3881,47.362,47.3881,27266.0
2019-09-23 11:30:00,54.56,54.64,54.55,54.64,27282.0,47.3794,47.4488,47.3707,47.4488,27282.0
2019-09-23 11:35:00,54.64,54.66,54.62,54.64,16511.0,47.4488,47.4662,47.4315,47.4488,16511.0
2019-09-23 11:40:00,54.64,54.64,54.59,54.6,16951.0,47.4488,47.4488,47.4054,47.4141,16951.0
2019-09-23 11:45:00,54.6,54.62,54.54,54.55,12330.0,47.4141,47.4315,47.362,47.3707,12330.0
2019-09-23 11:50:00,54.55,54.58,54.53,54.57,15900.0,47.3707,47.3967,47.3533,47.3881,15900.0
2019-09-23 11:55:00,54.57,54.61,54.57,54.6,11976.0,47.3881,47.4228,47.3881,47.4141,11976.0
2019-09-23 12:00:00,54.6,54.66,54.59,54.66,14232.0,47.4141,47.4662,47.4054,47.4662,14232.0
2019-09-23 12:05:00,54.65,54.69,54.64,54.69,16520.0,47.4575,47.4923,47.4488,47.4923,16520.0
2019-09-23 12:10:00,54.69,54.7,54.66,54.68,21728.0,47.4923,47.5009,47.4662,47.4836,21728.0
2019-09-23 12:15:00,54.68,54.69,54.63,54.63,32677.0,47.4836,47.4923,47.4402,47.4402,32677.0
2019-09-23 12:20:00,54.63,54.64,54.59,54.61,16841.0,47.4402,47.4488,47.4054,47.4228,16841.0
2019-09-23 12:25:00,54.62,54.62,54.53,54.54,10172.0,47.4315,47.4315,47.3533,47.362,10172.0
2019-09-23 12:30:00,54.54,54.54,54.47,54.48,12963.0,47.362,47.362,47.3012,47.3099,12963.0
2019-09-23 12:35:00,54.48,54.49,54.45,54.45,15144.0,47.3099,47.3186,47.2839,47.2839,15144.0
2019-09-23 12:40:00,54.45,54.45,54.42,54.43,16356.0,47.2839,47.2839,47.2578,47.2665,16356.0
2019-09-23 12:45:00,54.44,54.45,54.41,54.44,12983.0,47.2752,47.2839,47.2491,47.2752,12983.0
2019-09-23 12:50:00,54.44,54.45,54.42,54.43,13503.0,47.2752,47.2839,47.2578,47.2665,13503.0
2019-09-23 12:55:00,54.43,54.44,54.39,54.4,17294.0,47.2665,47.2752,47.2317,47.2404,17294.0
2019-09-23 13:00:00,54.4,54.42,54.38,54.38,26652.0,47.2404,47.2578,47.2231,47.2231,26652.0
2019-09-23 13:05:00,54.38,54.42,54.36,54.41,14829.0,47.2231,47.2578,47.2057,47.2491,14829.0
2019-09-23 13:10:00,54.41,54.46,54.4,54.44,36079.0,47.2491,47.2925,47.2404,47.2752,36079.0
2019-09-23 13:15:00,54.45,54.48,54.42,54.47,24486.0,47.2839,47.3099,47.2578,47.3012,24486.0
2019-09-23 13:20:00,54.47,54.49,54.45,54.48,16561.0,47.3012,47.3186,47.2839,47.3099,16561.0
2019-09-23 13:25:00,54.48,54.51,54.47,54.49,14823.0,47.3099,47.336,47.3012,47.3186,14823.0
2019-09-23 13:30:00,54.49,54.5,54.47,54.47,19759.0,47.3186,47.3273,47.3012,47.3012,19759.0
2019-09-23 13:35:00,54.47,54.48,54.44,54.46,18255.0,47.3012,47.3099,47.2752,47.2925,18255.0
2019-09-23 13:40:00,54.46,54.46,54.41,54.42,17999.0,47.2925,47.2925,47.2491,47.2578,17999.0
2019-09-23 13:45:00,54.42,54.46,54.41,54.43,25863.0,47.2578,47.2925,47.2491,47.2665,25863.0
2019-09-23 13:50:00,54.43,54.44,54.39,54.4,27161.0,47.2665,47.2752,47.2317,47.2404,27161.0
2019-09-23 13:55:00,54.4,54.45,54.39,54.44,44906.0,47.2404,47.2839,47.2317,47.2752,44906.0
2019-09-23 14:00:00,54.44,54.46,54.42,54.46,44818.0,47.2752,47.2925,47.2578,47.2925,44818.0
2019-09-23 14:05:00,54.46,54.5,54.45,54.49,27875.0,47.2925,47.3273,47.2839,47.3186,27875.0
2019-09-23 14:10:00,54.49,54.5,54.42,54.42,28272.0,47.3186,47.3273,47.2578,47.2578,28272.0
2019-09-23 14:15:00,54.43,54.46,54.42,54.45,42731.0,47.2665,47.2925,47.2578,47.2839,42731.0
2019-09-23 14:20:00,54.45,54.47,54.44,54.46,22890.0,47.2839,47.3012,47.2752,47.2925,22890.0
2019-09-23 14:25:00,54.46,54.47,54.45,54.47,25408.0,47.2925,47.3012,47.2839,47.3012,25408.0
2019-09-23 14:30:00,54.47,54.53,54.46,54.51,49099.0,47.3012,47.3533,47.2925,47.336,49099.0
2019-09-23 14:35:00,54.51,54.54,54.51,54.54,29898.0,47.336,47.362,47.336,47.362,29898.0
2019-09-23 14:40:00,54.54,54.59,54.53,54.57,26495.0,47.362,47.4054,47.3533,47.3881,26495.0
2019-09-23 14:45:00,54.56,54.59,54.55,54.56,21725.0,47.3794,47.4054,47.3707,47.3794,21725.0
2019-09-23 14:50:00,54.56,54.59,54.55,54.59,27995.0,47.3794,47.4054,47.3707,47.4054,27995.0
2019-09-23 14:55:00,54.59,54.59,54.57,54.59,42820.0,47.4054,47.4054,47.3881,47.4054,42820.0
2019-09-23 15:00:00,54.59,54.6,54.58,54.59,26264.0,47.4054,47.4141,47.3967,47.4054,26264.0
2019-09-23 15:05:00,54.59,54.63,54.56,54.6,60993.0,47.4054,47.4402,47.3794,47.4141,60993.0
2019-09-23 15:10:00,54.61,54.64,54.59,54.64,33790.0,47.4228,47.4488,47.4054,47.4488,33790.0
2019-09-23 15:15:00,54.64,54.67,54.62,54.65,227399.0,47.4488,47.4749,47.4315,47.4575,227399.0
2019-09-23 15:20:00,54.65,54.66,54.59,54.66,82731.0,47.4575,47.4662,47.4054,47.4662,82731.0
2019-09-23 15:25:00,54.66,54.69,54.65,54.68,46714.0,47.4662,47.4923,47.4575,47.4836,46714.0
2019-09-23 15:30:00,54.68,54.72,54.67,54.72,89012.0,47.4836,47.5183,47.4749,47.5183,89012.0
2019-09-23 15:35:00,54.72,54.76,54.71,54.76,51546.0,47.5183,47.5531,47.5096,47.5531,51546.0
2019-09-23 15:40:00,54.76,54.79,54.74,54.79,80053.0,47.5531,47.5791,47.5357,47.5791,80053.0
2019-09-23 15:45:00,54.79,54.84,54.78,54.79,163624.0,47.5791,47.6225,47.5704,47.5791,163624.0
2019-09-23 15:50:00,54.79,54.81,54.64,54.65,98454.0,47.5791,47.5965,47.4488,47.4575,98454.0
2019-09-23 15:55:00,54.65,54.65,54.57,54.62,284635.0,47.4575,47.4575,47.3881,47.4315,284635.0
2019-09-24 09:30:00,55.0,55.28,54.8,55.07,177229.0,47.7615,48.0046,47.5878,47.8223,177229.0
2019-09-24 09:35:00,55.05,55.13,54.99,55.08,48032.0,47.8049,47.8744,47.7528,47.8309,48032.0
2019-09-24 09:40:00,55.08,55.2,55.07,55.08,69416.0,47.8309,47.9351,47.8223,47.8309,69416.0
2019-09-24 09:45:00,55.08,55.2,55.07,55.17,83368.0,47.8309,47.9351,47.8223,47.9091,83368.0
2019-09-24 09:50:00,55.18,55.18,55.04,55.06,84410.0,47.9178,47.9178,47.7962,47.8136,84410.0
2019-09-24 09:55:00,55.06,55.19,55.05,55.18,67919.0,47.8136,47.9265,47.8049,47.9178,67919.0
2019-09-24 10:00:00,55.17,55.22,55.15,55.21,130959.0,47.9091,47.9525,47.8917,47.9438,130959.0
2019-09-24 10:05:00,55.21,55.28,55.2,55.28,67101.0,47.9438,48.0046,47.9351,48.0046,67101.0
2019-09-24 10:10:00,55.27,55.38,55.26,55.37,47271.0,47.9959,48.0915,47.9872,48.0828,47271.0
2019-09-24 10:15:00,55.38,55.41,55.29,55.35,76865.0,48.0915,48.1175,48.0133,48.0654,76865.0
2019-09-24 10:20:00,55.35,55.38,55.27,55.32,69535.0,48.0654,48.0915,47.9959,48.0393,69535.0
2019-09-24 10:25:00,55.32,55.43,55.32,55.42,44409.0,48.0393,48.1349,48.0393,48.1262,44409.0
2019-09-24 10:30:00,55.42,55.5,55.41,55.48,37547.0,48.1262,48.1957,48.1175,48.1783,37547.0
2019-09-24 10:35:00,55.48,55.57,55.45,55.53,70995.0,48.1783,48.2564,48.1522,48.2217,70995.0
2019-09-24 10:40:00,55.53,55.58,55.47,55.58,22761.0,48.2217,48.2651,48.1696,48.2651,22761.0
2019-09-24 10:45:00,55.58,55.6,55.46,55.5,27970.0,48.2651,48.2825,48.1609,48.1957,27970.0
2019-09-24 10:50:00,55.51,55.55,55.44,55.47,33463.0,48.2043,48.2391,48.1436,48.1696,33463.0
2019-09-24 10:55:00,55.46,55.47,55.4,55.41,23973.0,48.1609,48.1696,48.1088,48.1175,23973.0
2019-09-24 11:00:00,55.41,55.43,55.35,55.37,46272.0,48.1175,48.1349,48.0654,48.0828,46272.0
2019-09-24 11:05:00,55.37,55.38,55.33,55.36,39414.0,48.0828,48.0915,48.048,48.0741,39414.0
2019-09-24 11:10:00,55.37,55.42,55.35,55.4,23085.0,48.0828,48.1262,48.0654,48.1088,23085.0
2019-09-24 11:15:00,55.4,55.41,55.31,55.32,19804.0,48.1088,48.1175,48.0307,48.0393,19804.0
2019-09-24 11:20:00,55.32,55.38,55.31,55.36,34309.0,48.0393,48.0915,48.0307,48.0741,34309.0
2019-09-24 11:25:00,55.36,55.36,55.25,55.26,56708.0,48.0741,48.0741,47.9786,47.9872,56708.0
2019-09-24 11:30:00,55.27,55.28,55.2,55.24,31757.0,47.9959,48.0046,47.9351,47.9699,31757.0
2019-09-24 11:35:00,55.25,55.25,55.08,55.08,50004.0,47.9786,47.9786,47.8309,47.8309,50004.0
2019-09-24 11:40:00,55.08,55.14,55.02,55.03,38461.0,47.8309,47.883,47.7788,47.7875,38461.0
2019-09-24 11:45:00,55.02,55.13,55.01,55.1,12823.0,47.7788,47.8744,47.7701,47.8483,12823.0
2019-09-24 11:50:00,55.09,55.09,54.99,54.99,25196.0,47.8396,47.8396,47.7528,47.7528,25196.0
2019-09-24 11:55:00,55.0,55.04,54.97,55.04,14359.0,47.7615,47.7962,47.7354,47.7962,14359.0
2019-09-24 12:00:00,55.03,55.09,55.02,55.06,14596.0,47.7875,47.8396,47.7788,47.8136,14596.0
2019-09-24 12:05:00,55.06,55.07,55.03,55.06,11104.0,47.8136,47.8223,47.7875,47.8136,11104.0
2019-09-24 12:10:00,55.06,55.07,55.03,55.05,15355.0,47.8136,47.8223,47.7875,47.8049,15355.0
2019-09-24 12:15:00,55.04,55.09,54.99,55.0,24533.0,47.7962,47.8396,47.7528,47.7615,24533.0
2019-09-24 12:20:00,55.0,55.04,54.78,54.9,107045.0,47.7615,47.7962,47.5704,47.6746,107045.0
2019-09-24 12:25:00,54.89,54.92,54.8,54.85,33103.0,47.6659,47.692,47.5878,47.6312,33103.0
2019-09-24 12:30:00,54.86,54.88,54.81,54.87,18471.0,47.6399,47.6573,47.5965,47.6486,18471.0
2019-09-24 12:35:00,54.86,54.86,54.74,54.78,21219.0,47.6399,47.6399,47.5357,47.5704,21219.0
2019-09-24 12:40:00,54.79,54.84,54.73,54.84,49831.0,47.5791,47.6225,47.527,47.6225,49831.0
2019-09-24 12:45:00,54.84,54.9,54.8,54.9,16727.0,47.6225,47.6746,47.5878,47.6746,16727.0
2019-09-24 12:50:00,54.9,54.9,54.84,54.85,32253.0,47.6746,47.6746,47.6225,47.6312,32253.0
2019-09-24 12:55:00,54.86,54.91,54.86,54.89,30436.0,47.6399,47.6833,47.6399,47.6659,30436.0
2019-09-24 13:00:00,54.89,54.93,54.88,54.93,24093.0,47.6659,47.7007,47.6573,47.7007,24093.0
2019-09-24 13:05:00,54.94,54.96,54.9,54.95,24510.0,47.7094,47.7267,47.6746,47.718,24510.0
2019-09-24 13:10:00,54.93,54.98,54.9,54.93,46041.0,47.7007,47.7441,47.6746,47.7007,46041.0
2019-09-24 13:15:00,54.94,54.96,54.91,54.95,16076.0,47.7094,47.7267,47.6833,47.718,16076.0
2019-09-24 13:20:00,54.94,54.95,54.89,54.9,21839.0,47.7094,47.718,47.6659,47.6746,21839.0
2019-09-24 13:25:00,54.9,54.99,54.9,54.98,24341.0,47.6746,47.7528,47.6746,47.7441,24341.0
2019-09-24 13:30:00,54.98,55.08,54.97,55.05,54395.0,47.7441,47.8309,47.7354,47.8049,54395.0
2019-09-24 13:35:00,55.05,55.07,55.03,55.04,11050.0,47.8049,47.8223,47.7875,47.7962,11050.0
2019-09-24 13:40:00,55.04,55.08,55.03,55.04,11911.0,47.7962,47.8309,47.7875,47.7962,11911.0
2019-09-24 13:45:00,55.04,55.05,54.99,55.01,22505.0,47.7962,47.8049,47.7528,47.7701,22505.0
2019-09-24 13:50:00,55.0,55.09,54.99,55.06,33859.0,47.7615,47.8396,47.7528,47.8136,33859.0
2019-09-24 13:55:00,55.06,55.12,55.04,55.09,26202.0,47.8136,47.8657,47.7962,47.8396,26202.0
2019-09-24 14:00:00,55.09,55.12,55.08,55.09,21662.0,47.8396,47.8657,47.8309,47.8396,21662.0
2019-09-24 14:05:00,55.1,55.12,55.03,55.04,22845.0,47.8483,47.8657,47.7875,47.7962,22845.0
2019-09-24 14:10:00,55.04,55.31,55.02,55.24,137707.0,47.7962,48.0307,47.7788,47.9699,137707.0
2019-09-24 14:15:00,55.27,55.31,55.2,55.26,57485.0,47.9959,48.0307,47.9351,47.9872,57485.0
2019-09-24 14:20:00,55.26,55.26,55.15,55.15,18624.0,47.9872,47.9872,47.8917,47.8917,18624.0
2019-09-24 14:25:00,55.16,55.21,55.16,55.19,21978.0,47.9004,47.9438,47.9004,47.9265,21978.0
2019-09-24 14:30:00,55.2,55.21,55.1,55.15,31815.0,47.9351,47.9438,47.8483,47.8917,31815.0
2019-09-24 14:35:00,55.14,55.24,55.08,55.13,79032.0,47.883,47.9699,47.8309,47.8744,79032.0
2019-09-24 14:40:00,55.13,55.13,55.04,55.05,27654.0,47.8744,47.8744,47.7962,47.8049,27654.0
2019-09-24 14:45:00,55.06,55.09,55.01,55.09,28201.0,47.8136,47.8396,47.7701,47.8396,28201.0
2019-09-24 14:50:00,55.09,55.15,55.06,55.14,56834.0,47.8396,47.8917,47.8136,47.883,56834.0
2019-09-24 14:55:00,55.14,55.14,55.05,55.07,124438.0,47.883,47.883,47.8049,47.8223,124438.0
2019-09-24 15:00:00,55.07,55.09,55.0,55.08,43195.0,47.8223,47.8396,47.7615,47.8309,43195.0
2019-09-24 15:05:00,55.09,55.1,54.98,54.98,60409.0,47.8396,47.8483,47.7441,47.7441,60409.0
2019-09-24 15:10:00,54.98,55.04,54.96,55.04,37107.0,47.7441,47.7962,47.7267,47.7962,37107.0
2019-09-24 15:15:00,55.05,55.05,54.97,54.98,23313.0,47.8049,47.8049,47.7354,47.7441,23313.0
2019-09-24 15:20:00,54.97,54.97,54.85,54.85,41051.0,47.7354,47.7354,47.6312,47.6312,41051.0
2019-09-24 15:25:00,54.85,54.91,54.84,54.89,42719.0,47.6312,47.6833,47.6225,47.6659,42719.0
2019-09-24 15:30:00,54.89,54.91,54.85,54.88,44581.0,47.6659,47.6833,47.6312,47.6573,44581.0
2019-09-24 15:35:00,54.88,54.89,54.83,54.86,45905.0,47.6573,47.6659,47.6138,47.6399,45905.0
2019-09-24 15:40:00,54.85,54.89,54.82,54.83,38755.0,47.6312,47.6659,47.6052,47.6138,38755.0
2019-09-24 15:45:00,54.83,54.99,54.81,54.97,79346.0,47.6138,47.7528,47.5965,47.7354,79346.0
2019-09-24 15:50:00,54.96,55.02,54.92,54.99,113381.0,47.7267,47.7788,47.692,47.7528,113381.0
2019-09-24 15:55:00,55.0,55.06,54.92,55.06,488488.0,47.7615,47.8136,47.692,47.8136,488488.0
2019-09-25 09:30:00,55.1,55.35,55.05,55.13,91860.0,47.8483,48.0654,47.8049,47.8744,91860.0
2019-09-25 09:35:00,55.13,55.21,55.08,55.17,51948.0,47.8744,47.9438,47.8309,47.9091,51948.0
2019-09-25 09:40:00,55.19,55.22,55.17,55.19,33500.0,47.9265,47.9525,47.9091,47.9265,33500.0
2019-09-25 09:45:00,55.2,55.22,55.12,55.17,56370.0,47.9351,47.9525,47.8657,47.9091,56370.0
2019-09-25 09:50:00,55.17,55.17,55.07,55.12,50884.0,47.9091,47.9091,47.8223,47.8657,50884.0
2019-09-25 09:55:00,55.13,55.2,55.09,55.1,30675.0,47.8744,47.9351,47.8396,47.8483,30675.0
2019-09-25 10:00:00,55.1,55.13,55.0,55.11,129478.0,47.8483,47.8744,47.7615,47.857,129478.0
2019-09-25 10:05:00,55.1,55.24,55.06,55.16,63916.0,47.8483,47.9699,47.8136,47.9004,63916.0
2019-09-25 10:10:00,55.17,55.23,55.15,55.15,23747.0,47.9091,47.9612,47.8917,47.8917,23747.0
2019-09-25 10:15:00,55.14,55.2,55.13,55.16,24875.0,47.883,47.9351,47.8744,47.9004,24875.0
2019-09-25 10:20:00,55.16,55.19,55.12,55.13,42881.0,47.9004,47.9265,47.8657,47.8744,42881.0
2019-09-25 10:25:00,55.14,55.25,55.14,55.25,31808.0,47.883,47.9786,47.883,47.9786,31808.0
2019-09-25 10:30:00,55.25,55.32,55.23,55.32,35828.0,47.9786,48.0393,47.9612,48.0393,35828.0
2019-09-25 10:35:00,55.31,55.38,55.31,55.34,29367.0,48.0307,48.0915,48.0307,48.0567,29367.0
2019-09-25 10:40:00,55.33,55.33,55.27,55.33,38949.0,48.048,48.048,47.9959,48.048,38949.0
2019-09-25 10:45:00,55.32,55.33,55.21,55.23,25155.0,48.0393,48.048,47.9438,47.9612,25155.0
2019-09-25 10:50:00,55.23,55.41,55.21,55.37,71275.0,47.9612,48.1175,47.9438,48.0828,71275.0
2019-09-25 10:55:00,55.37,55.41,55.27,55.3,28252.0,48.0828,48.1175,47.9959,48.022,28252.0
2019-09-25 11:00:00,55.3,55.36,55.28,55.35,65603.0,48.022,48.0741,48.0046,48.0654,65603.0
2019-09-25 11:05:00,55.35,55.36,55.31,55.31,29741.0,48.0654,48.0741,48.0307,48.0307,29741.0
2019-09-25 11:10:00,55.3,55.32,55.26,55.28,49143.0,48.022,48.0393,47.9872,48.0046,49143.0
2019-09-25 11:15:00,55.28,55.31,55.17,55.19,41153.0,48.0046,48.0307,47.9091,47.9265,41153.0
2019-09-25 11:20:00,55.2,55.27,55.2,55.24,22151.0,47.9351,47.9959,47.9351,47.9699,22151.0
2019-09-25 11:25:00,55.24,55.26,55.21,55.24,19563.0,47.9699,47.9872,47.9438,47.9699,19563.0
2019-09-25 11:30:00,55.25,55.26,55.21,55.26,24447.0,47.9786,47.9872,47.9438,47.9872,24447.0
2019-09-25 11:35:00,55.27,55.29,55.22,55.25,26500.0,47.9959,48.0133,47.9525,47.9786,26500.0
2019-09-25 11:40:00,55.26,55.33,55.24,55.28,30295.0,47.9872,48.048,47.9699,48.0046,30295.0
2019-09-25 11:45:00,55.28,55.32,55.28,55.32,18660.0,48.0046,48.0393,48.0046,48.0393,18660.0
2019-09-25 11:50:00,55.32,55.34,55.3,55.32,13377.0,48.0393,48.0567,48.022,48.0393,13377.0
2019-09-25 11:55:00,55.34,55.39,55.33,55.37,17072.0,48.0567,48.1001,48.048,48.0828,17072.0
2019-09-25 12:00:00,55.36,55.37,55.31,55.35,20768.0,48.0741,48.0828,48.0307,48.0654,20768.0
2019-09-25 12:05:00,55.35,55.39,55.33,55.35,22285.0,48.0654,48.1001,48.048,48.0654,22285.0
2019-09-25 12:10:00,55.35,55.35,55.31,55.33,18243.0,48.0654,48.0654,48.0307,48.048,18243.0
2019-09-25 12:15:00,55.33,55.34,55.29,55.32,23613.0,48.048,48.0567,48.0133,48.0393,23613.0
2019-09-25 12:20:00,55.32,55.32,55.21,55.23,26738.0,48.0393,48.0393,47.9438,47.9612,26738.0
2019-09-25 12:25:00,55.22,55.24,55.18,55.19,125325.0,47.9525,47.9699,47.9178,47.9265,125325.0
2019-09-25 12:30:00,55.19,55.21,55.13,55.14,35704.0,47.9265,47.9438,47.8744,47.883,35704.0
2019-09-25 12:35:00,55.13,55.13,55.09,55.09,17692.0,47.8744,47.8744,47.8396,47.8396,17692.0
2019-09-25 12:40:00,55.09,55.1,55.03,55.04,16803.0,47.8396,47.8483,47.7875,47.7962,16803.0
2019-09-25 12:45:00,55.05,55.06,55.04,55.05,43312.0,47.8049,47.8136,47.7962,47.8049,43312.0
2019-09-25 12:50:00,55.05,55.07,55.0,55.04,24684.0,47.8049,47.8223,47.7615,47.7962,24684.0
2019-09-25 12:55:00,55.04,55.1,55.01,55.03,25156.0,47.7962,47.8483,47.7701,47.7875,25156.0
2019-09-25 13:00:00,55.02,55.03,54.95,54.96,19230.0,47.7788,47.7875,47.718,47.7267,19230.0
2019-09-25 13:05:00,54.96,55.01,54.95,55.0,24802.0,47.7267,47.7701,47.718,47.7615,24802.0
2019-09-25 13:10:00,54.99,55.02,54.97,55.02,13631.0,47.7528,47.7788,47.7354,47.7788,13631.0
2019-09-25 13:15:00,55.01,55.02,54.95,54.95,16726.0,47.7701,47.7788,47.718,47.718,16726.0
2019-09-25 13:20:00,54.95,54.98,54.93,54.97,26374.0,47.718,47.7441,47.7007,47.7354,26374.0
2019-09-25 13:25:00,54.97,54.99,54.96,54.98,9375.0,47.7354,47.7528,47.7267,47.7441,9375.0
2019-09-25 13:30:00,54.98,54.99,54.94,54.96,15375.0,47.7441,47.7528,47.7094,47.7267,15375.0
2019-09-25 13:35:00,54.96,54.99,54.95,54.98,25937.0,47.7267,47.7528,47.718,47.7441,25937.0
2019-09-25 13:40:00,54.98,54.99,54.96,54.96,10647.0,47.7441,47.7528,47.7267,47.7267,10647.0
2019-09-25 13:45:00,54.97,54.99,54.94,54.94,45364.0,47.7354,47.7528,47.7094,47.7094,45364.0
2019-09-25 13:50:00,54.94,54.96,54.92,54.95,69111.0,47.7094,47.7267,47.692,47.718,69111.0
2019-09-25 13:55:00,54.95,54.99,54.94,54.98,27358.0,47.718,47.7528,47.7094,47.7441,27358.0
2019-09-25 14:00:00,54.97,55.02,54.97,55.0,24328.0,47.7354,47.7788,47.7354,47.7615,24328.0
2019-09-25 14:05:00,55.0,55.05,54.99,55.03,14616.0,47.7615,47.8049,47.7528,47.7875,14616.0
2019-09-25 14:10:00,55.03,55.03,54.99,55.0,28186.0,47.7875,47.7875,47.7528,47.7615,28186.0
2019-09-25 14:15:00,54.99,55.01,54.96,55.0,21882.0,47.7528,47.7701,47.7267,47.7615,21882.0
2019-09-25 14:20:00,55.0,55.01,54.96,55.0,22816.0,47.7615,47.7701,47.7267,47.7615,22816.0
2019-09-25 14:25:00,54.99,55.01,54.97,54.99,21482.0,47.7528,47.7701,47.7354,47.7528,21482.0
2019-09-25 14:30:00,55.0,55.02,54.98,54.99,20431.0,47.7615,47.7788,47.7441,47.7528,20431.0
2019-09-25 14:35:00,55.0,55.03,54.99,55.03,13146.0,47.7615,47.7875,47.7528,47.7875,13146.0
2019-09-25 14:40:00,55.04,55.11,55.03,55.08,40639.0,47.7962,47.857,47.7875,47.8309,40639.0
2019-09-25 14:45:00,55.08,55.15,55.08,55.13,21979.0,47.8309,47.8917,47.8309,47.8744,21979.0
2019-09-25 14:50:00,55.13,55.14,55.09,55.14,17582.0,47.8744,47.883,47.8396,47.883,17582.0
2019-09-25 14:55:00,55.13,55.17,55.13,55.15,15301.0,47.8744,47.9091,47.8744,47.8917,15301.0
2019-09-25 15:00:00,55.15,55.16,55.11,55.14,84285.0,47.8917,47.9004,47.857,47.883,84285.0
2019-09-25 15:05:00,55.14,55.16,55.09,55.11,50178.0,47.883,47.9004,47.8396,47.857,50178.0
2019-09-25 15:10:00,55.12,55.18,55.12,55.15,49137.0,47.8657,47.9178,47.8657,47.8917,49137.0
2019-09-25 15:15:00,55.16,55.2,55.15,55.19,20614.0,47.9004,47.9351,47.8917,47.9265,20614.0
2019-09-25 15:20:00,55.19,55.21,55.16,55.21,25075.0,47.9265,47.9438,47.9004,47.9438,25075.0
2019-09-25 15:25:00,55.22,55.22,55.18,55.19,28798.0,47.9525,47.9525,47.9178,47.9265,28798.0
2019-09-25 15:30:00,55.19,55.19,55.14,55.15,31545.0,47.9265,47.9265,47.883,47.8917,31545.0
2019-09-25 15:35:00,55.16,55.16,55.1,55.13,51092.0,47.9004,47.9004,47.8483,47.8744,51092.0
2019-09-25 15:40:00,55.13,55.18,55.12,55.18,59810.0,47.8744,47.9178,47.8657,47.9178,59810.0
2019-09-25 15:45:00,55.18,55.22,55.15,55.21,88325.0,47.9178,47.9525,47.8917,47.9438,88325.0
2019-09-25 15:50:00,55.21,55.24,55.18,55.2,108507.0,47.9438,47.9699,47.9178,47.9351,108507.0
2019-09-25 15:55:00,55.2,55.22,55.14,55.18,221965.0,47.9351,47.9525,47.883,47.9178,221965.0
2019-09-26 09:30:00,55.5,55.5,55.26,55.45,73849.0,48.1957,48.1957,47.9872,48.1522,73849.0
2019-09-26 09:35:00,55.46,55.49,55.36,55.42,29329.0,48.1609,48.187,48.0741,48.1262,29329.0
2019-09-26 09:40:00,55.41,55.42,55.31,55.34,30121.0,48.1175,48.1262,48.0307,48.0567,30121.0
2019-09-26 09:45:00,55.34,55.43,55.29,55.43,36976.0,48.0567,48.1349,48.0133,48.1349,36976.0
2019-09-26 09:50:00,55.41,55.46,55.39,55.41,22604.0,48.1175,48.1609,48.1001,48.1175,22604.0
2019-09-26 09:55:00,55.4,55.53,55.39,55.47,66433.0,48.1088,48.2217,48.1001,48.1696,66433.0
2019-09-26 10:00:00,55.48,55.56,55.43,55.55,67515.0,48.1783,48.2478,48.1349,48.2391,67515.0
2019-09-26 10:05:00,55.55,55.57,55.38,55.38,31636.0,48.2391,48.2564,48.0915,48.0915,31636.0
2019-09-26 10:10:00,55.37,55.38,55.32,55.38,35518.0,48.0828,48.0915,48.0393,48.0915,35518.0
2019-09-26 10:15:00,55.37,55.44,55.36,55.38,56563.0,48.0828,48.1436,48.0741,48.0915,56563.0
2019-09-26 10:20:00,55.38,55.4,55.33,55.39,22927.0,48.0915,48.1088,48.048,48.1001,22927.0
2019-09-26 10:25:00,55.38,55.39,55.33,55.36,18564.0,48.0915,48.1001,48.048,48.0741,18564.0
2019-09-26 10:30:00,55.37,55.44,55.36,55.4,76010.0,48.0828,48.1436,48.0741,48.1088,76010.0
2019-09-26 10:35:00,55.39,55.52,55.38,55.52,41199.0,48.1001,48.213,48.0915,48.213,41199.0
2019-09-26 10:40:00,55.53,55.54,55.47,55.5,23973.0,48.2217,48.2304,48.1696,48.1957,23973.0
2019-09-26 10:45:00,55.49,55.53,55.47,55.52,18705.0,48.187,48.2217,48.1696,48.213,18705.0
2019-09-26 10:50:00,55.51,55.55,55.49,55.49,21183.0,48.2043,48.2391,48.187,48.187,21183.0
2019-09-26 10:55:00,55.48,55.53,55.4,55.44,54546.0,48.1783,48.2217,48.1088,48.1436,54546.0
2019-09-26 11:00:00,55.44,55.44,55.31,55.34,38616.0,48.1436,48.1436,48.0307,48.0567,38616.0
2019-09-26 11:05:00,55.34,55.4,55.33,55.39,28789.0,48.0567,48.1088,48.048,48.1001,28789.0
2019-09-26 11:10:00,55.4,55.44,55.39,55.44,19723.0,48.1088,48.1436,48.1001,48.1436,19723.0
2019-09-26 11:15:00,55.44,55.45,55.36,55.39,57705.0,48.1436,48.1522,48.0741,48.1001,57705.0
2019-09-26 11:20:00,55.39,55.43,55.38,55.4,21659.0,48.1001,48.1349,48.0915,48.1088,21659.0
2019-09-26 11:25:00,55.4,55.45,55.37,55.44,21081.0,48.1088,48.1522,48.0828,48.1436,21081.0
2019-09-26 11:30:00,55.45,55.48,55.43,55.48,42690.0,48.1522,48.1783,48.1349,48.1783,42690.0
2019-09-26 11:35:00,55.48,55.5,55.46,55.48,16847.0,48.1783,48.1957,48.1609,48.1783,16847.0
2019-09-26 11:40:00,55.49,55.49,55.46,55.46,26768.0,48.187,48.187,48.1609,48.1609,26768.0
2019-09-26 11:45:00,55.47,55.48,55.4,55.44,37007.0,48.1696,48.1783,48.1088,48.1436,37007.0
2019-09-26 11:50:00,55.44,55.44,55.38,55.4,21208.0,48.1436,48.1436,48.0915,48.1088,21208.0
2019-09-26 11:55:00,55.41,55.47,55.37,55.47,37802.0,48.1175,48.1696,48.0828,48.1696,37802.0
2019-09-26 12:00:00,55.46,55.56,55.46,55.55,42471.0,48.1609,48.2478,48.1609,48.2391,42471.0
2019-09-26 12:05:00,55.54,55.6,55.53,55.57,17367.0,48.2304,48.2825,48.2217,48.2564,17367.0
2019-09-26 12:10:00,55.57,55.57,55.53,55.55,12805.0,48.2564,48.2564,48.2217,48.2391,12805.0
2019-09-26 12:15:00,55.55,55.59,55.55,55.59,17890.0,48.2391,48.2738,48.2391,48.2738,17890.0
2019-09-26 12:20:00,55.59,55.6,55.52,55.52,13344.0,48.2738,48.2825,48.213,48.213,13344.0
2019-09-26 12:25:00,55.53,55.59,55.49,55.55,25039.0,48.2217,48.2738,48.187,48.2391,25039.0
2019-09-26 12:30:00,55.55,55.56,55.49,55.5,16740.0,48.2391,48.2478,48.187,48.1957,16740.0
2019-09-26 12:35:00,55.51,55.53,55.49,55.53,18405.0,48.2043,48.2217,48.187,48.2217,18405.0
2019-09-26 12:40:00,55.53,55.53,55.48,55.49,23055.0,48.2217,48.2217,48.1783,48.187,23055.0
2019-09-26 12:45:00,55.48,55.51,55.47,55.49,7444.0,48.1783,48.2043,48.1696,48.187,7444.0
2019-09-26 12:50:00,55.5,55.5,55.46,55.48,24860.0,48.1957,48.1957,48.1609,48.1783,24860.0
2019-09-26 12:55:00,55.48,55.53,55.46,55.53,21123.0,48.1783,48.2217,48.1609,48.2217,21123.0
2019-09-26 13:00:00,55.54,55.56,55.53,55.56,24195.0,48.2304,48.2478,48.2217,48.2478,24195.0
2019-09-26 13:05:00,55.56,55.6,55.56,55.57,15234.0,48.2478,48.2825,48.2478,48.2564,15234.0
2019-09-26 13:10:00,55.58,55.59,55.56,55.59,9075.0,48.2651,48.2738,48.2478,48.2738,9075.0
2019-09-26 13:15:00,55.59,55.64,55.56,55.64,23245.0,48.2738,48.3172,48.2478,48.3172,23245.0
2019-09-26 13:20:00,55.64,55.64,55.59,55.59,16364.0,48.3172,48.3172,48.2738,48.2738,16364.0
2019-09-26 13:25:00,55.59,55.62,55.57,55.62,10844.0,48.2738,48.2999,48.2564,48.2999,10844.0
2019-09-26 13:30:00,55.62,55.63,55.58,55.58,10619.0,48.2999,48.3086,48.2651,48.2651,10619.0
2019-09-26 13:35:00,55.58,55.62,55.57,55.6,22249.0,48.2651,48.2999,48.2564,48.2825,22249.0
2019-09-26 13:40:00,55.6,55.61,55.58,55.61,8794.0,48.2825,48.2912,48.2651,48.2912,8794.0
2019-09-26 13:45:00,55.63,55.63,55.59,55.59,13052.0,48.3086,48.3086,48.2738,48.2738,13052.0
2019-09-26 13:50:00,55.59,55.6,55.55,55.58,14644.0,48.2738,48.2825,48.2391,48.2651,14644.0
2019-09-26 13:55:00,55.58,55.59,55.54,55.56,30502.0,48.2651,48.2738,48.2304,48.2478,30502.0
2019-09-26 14:00:00,55.57,55.67,55.57,55.66,31510.0,48.2564,48.3433,48.2564,48.3346,31510.0
2019-09-26 14:05:00,55.66,55.74,55.64,55.74,23567.0,48.3346,48.4041,48.3172,48.4041,23567.0
2019-09-26 14:10:00,55.73,55.74,55.64,55.65,24990.0,48.3954,48.4041,48.3172,48.3259,24990.0
2019-09-26 14:15:00,55.64,55.68,55.62,55.68,26954.0,48.3172,48.352,48.2999,48.352,26954.0
2019-09-26 14:20:00,55.68,55.71,55.67,55.69,20591.0,48.352,48.378,48.3433,48.3607,20591.0
2019-09-26 14:25:00,55.69,55.69,55.65,55.69,14596.0,48.3607,48.3607,48.3259,48.3607,14596.0
2019-09-26 14:30:00,55.69,55.77,55.68,55.7,60997.0,48.3607,48.4301,48.352,48.3693,60997.0
2019-09-26 14:35:00,55.69,55.72,55.67,55.69,28346.0,48.3607,48.3867,48.3433,48.3607,28346.0
2019-09-26 14:40:00,55.7,55.76,55.69,55.72,22520.0,48.3693,48.4214,48.3607,48.3867,22520.0
2019-09-26 14:45:00,55.72,55.73,55.68,55.69,42425.0,48.3867,48.3954,48.352,48.3607,42425.0
2019-09-26 14:50:00,55.69,55.7,55.66,55.7,33263.0,48.3607,48.3693,48.3346,48.3693,33263.0
2019-09-26 14:55:00,55.7,55.7,55.66,55.69,31747.0,48.3693,48.3693,48.3346,48.3607,31747.0
2019-09-26 15:00:00,55.69,55.73,55.68,55.7,23522.0,48.3607,48.3954,48.352,48.3693,23522.0
2019-09-26 15:05:00,55.69,55.72,55.66,55.7,40162.0,48.3607,48.3867,48.3346,48.3693,40162.0
2019-09-26 15:10:00,55.7,55.73,55.68,55.7,39471.0,48.3693,48.3954,48.352,48.3693,39471.0
2019-09-26 15:15:00,55.7,55.72,55.67,55.71,28187.0,48.3693,48.3867,48.3433,48.378,28187.0
2019-09-26 15:20:00,55.72,55.73,55.7,55.7,37706.0,48.3867,48.3954,48.3693,48.3693,37706.0
2019-09-26 15:25:00,55.71,55.8,55.7,55.76,57632.0,48.378,48.4562,48.3693,48.4214,57632.0
2019-09-26 15:30:00,55.76,55.79,55.72,55.78,41539.0,48.4214,48.4475,48.3867,48.4388,41539.0
2019-09-26 15:35:00,55.78,55.8,55.75,55.76,66040.0,48.4388,48.4562,48.4128,48.4214,66040.0
2019-09-26 15:40:00,55.76,55.77,55.67,55.7,52070.0,48.4214,48.4301,48.3433,48.3693,52070.0
2019-09-26 15:45:00,55.69,55.71,55.65,55.66,43086.0,48.3607,48.378,48.3259,48.3346,43086.0
2019-09-26 15:50:00,55.66,55.68,55.59,55.62,104697.0,48.3346,48.352,48.2738,48.2999,104697.0
2019-09-26 15:55:00,55.63,55.73,55.54,55.7,572669.0,48.3086,48.3954,48.2304,48.3693,572669.0
2019-09-27 09:30:00,55.56,55.62,55.3,55.38,83655.0,48.496,48.5484,48.2691,48.3389,83655.0
2019-09-27 09:35:00,55.37,55.52,55.36,55.41,84716.0,48.3302,48.4611,48.3214,48.3651,84716.0
2019-09-27 09:40:00,55.41,55.41,55.3,55.34,131891.0,48.3651,48.3651,48.2691,48.304,131891.0
2019-09-27 09:45:00,55.35,55.4,55.32,55.34,120278.0,48.3127,48.3564,48.2865,48.304,120278.0
2019-09-27 09:50:00,55.34,55.39,55.29,55.38,61669.0,48.304,48.3476,48.2603,48.3389,61669.0
2019-09-27 09:55:00,55.39,55.39,55.27,55.27,45867.0,48.3476,48.3476,48.2429,48.2429,45867.0
2019-09-27 10:00:00,55.26,55.34,55.26,55.3,67918.0,48.2342,48.304,48.2342,48.2691,67918.0
2019-09-27 10:05:00,55.31,55.43,55.3,55.43,115889.0,48.2778,48.3825,48.2691,48.3825,115889.0
2019-09-27 10:10:00,55.43,55.45,55.36,55.37,65156.0,48.3825,48.4,48.3214,48.3302,65156.0
2019-09-27 10:15:00,55.37,55.38,55.18,55.19,139709.0,48.3302,48.3389,48.1643,48.1731,139709.0
2019-09-27 10:20:00,55.18,55.27,55.16,55.25,49631.0,48.1643,48.2429,48.1469,48.2254,49631.0
2019-09-27 10:25:00,55.24,55.38,55.24,55.37,78061.0,48.2167,48.3389,48.2167,48.3302,78061.0
2019-09-27 10:30:00,55.37,55.41,55.34,55.34,71099.0,48.3302,48.3651,48.304,48.304,71099.0
2019-09-27 10:35:00,55.34,55.4,55.31,55.39,57900.0,48.304,48.3564,48.2778,48.3476,57900.0
2019-09-27 10:40:00,55.39,55.45,55.39,55.43,79381.0,48.3476,48.4,48.3476,48.3825,79381.0
2019-09-27 10:45:00,55.42,55.5,55.4,55.5,38436.0,48.3738,48.4436,48.3564,48.4436,38436.0
2019-09-27 10:50:00,55.5,55.56,55.48,55.48,27982.0,48.4436,48.496,48.4262,48.4262,27982.0
2019-09-27 10:55:00,55.48,55.5,55.45,55.47,30057.0,48.4262,48.4436,48.4,48.4175,30057.0
2019-09-27 11:00:00,55.47,55.47,55.41,55.41,24878.0,48.4175,48.4175,48.3651,48.3651,24878.0
2019-09-27 11:05:00,55.41,55.44,55.4,55.41,16193.0,48.3651,48.3913,48.3564,48.3651,16193.0
2019-09-27 11:10:00,55.41,55.46,55.38,55.46,31629.0,48.3651,48.4087,48.3389,48.4087,31629.0
2019-09-27 11:15:00,55.46,55.49,55.43,55.44,37298.0,48.4087,48.4349,48.3825,48.3913,37298.0
2019-09-27 11:20:00,55.44,55.48,55.43,55.48,20803.0,48.3913,48.4262,48.3825,48.4262,20803.0
2019-09-27 11:25:00,55.48,55.54,55.47,55.53,18063.0,48.4262,48.4786,48.4175,48.4698,18063.0
2019-09-27 11:30:00,55.53,55.56,55.5,55.54,36018.0,48.4698,48.496,48.4436,48.4786,36018.0
2019-09-27 11:35:00,55.55,55.56,55.27,55.36,125343.0,48.4873,48.496,48.2429,48.3214,125343.0
2019-09-27 11:40:00,55.36,55.42,55.26,55.3,63564.0,48.3214,48.3738,48.2342,48.2691,63564.0
2019-09-27 11:45:00,55.29,55.35,55.26,55.33,67011.0,48.2603,48.3127,48.2342,48.2953,67011.0
2019-09-27 11:50:00,55.32,55.33,55.3,55.31,30054.0,48.2865,48.2953,48.2691,48.2778,30054.0
2019-09-27 11:55:00,55.32,55.45,55.31,55.33,45267.0,48.2865,48.4,48.2778,48.2953,45267.0
2019-09-27 12:00:00,55.32,55.33,55.27,55.3,127523.0,48.2865,48.2953,48.2429,48.2691,127523.0
2019-09-27 12:05:00,55.3,55.34,55.28,55.31,32071.0,48.2691,48.304,48.2516,48.2778,32071.0
2019-09-27 12:10:00,55.32,55.42,55.32,55.4,76198.0,48.2865,48.3738,48.2865,48.3564,76198.0
2019-09-27 12:15:00,55.4,55.43,55.38,55.42,160667.0,48.3564,48.3825,48.3389,48.3738,160667.0
2019-09-27 12:20:00,55.42,55.45,55.39,55.4,56306.0,48.3738,48.4,48.3476,48.3564,56306.0
2019-09-27 12:25:00,55.41,55.42,55.36,55.4,31755.0,48.3651,48.3738,48.3214,48.3564,31755.0
2019-09-27 12:30:00,55.4,55.44,55.39,55.43,43578.0,48.3564,48.3913,48.3476,48.3825,43578.0
2019-09-27 12:35:00,55.43,55.48,55.42,55.45,26911.0,48.3825,48.4262,48.3738,48.4,26911.0
2019-09-27 12:40:00,55.45,55.47,55.42,55.45,78836.0,48.4,48.4175,48.3738,48.4,78836.0
2019-09-27 12:45:00,55.45,55.47,55.42,55.42,232252.0,48.4,48.4175,48.3738,48.3738,232252.0
2019-09-27 12:50:00,55.42,55.43,55.34,55.34,54736.0,48.3738,48.3825,48.304,48.304,54736.0
2019-09-27 12:55:00,55.34,55.38,55.26,55.28,41086.0,48.304,48.3389,48.2342,48.2516,41086.0
2019-09-27 13:00:00,55.27,55.31,55.23,55.3,38849.0,48.2429,48.2778,48.208,48.2691,38849.0
2019-09-27 13:05:00,55.3,55.4,55.29,55.38,51095.0,48.2691,48.3564,48.2603,48.3389,51095.0
2019-09-27 13:10:00,55.38,55.43,55.36,55.39,30766.0,48.3389,48.3825,48.3214,48.3476,30766.0
2019-09-27 13:15:00,55.39,55.4,55.31,55.33,18380.0,48.3476,48.3564,48.2778,48.2953,18380.0
2019-09-27 13:20:00,55.34,55.37,55.29,55.32,35656.0,48.304,48.3302,48.2603,48.2865,35656.0
2019-09-27 13:25:00,55.32,55.36,55.31,55.36,29894.0,48.2865,48.3214,48.2778,48.3214,29894.0
2019-09-27 13:30:00,55.35,55.37,55.28,55.31,24428.0,48.3127,48.3302,48.2516,48.2778,24428.0
2019-09-27 13:35:00,55.3,55.31,55.25,55.3,56133.0,48.2691,48.2778,48.2254,48.2691,56133.0
2019-09-27 13:40:00,55.3,55.37,55.29,55.34,24862.0,48.2691,48.3302,48.2603,48.304,24862.0
2019-09-27 13:45:00,55.33,55.33,55.28,55.29,22402.0,48.2953,48.2953,48.2516,48.2603,22402.0
2019-09-27 13:50:00,55.29,55.31,55.24,55.29,40766.0,48.2603,48.2778,48.2167,48.2603,40766.0
2019-09-27 13:55:00,55.29,55.3,55.25,55.27,21392.0,48.2603,48.2691,48.2254,48.2429,21392.0
2019-09-27 14:00:00,55.27,55.28,55.22,55.25,46215.0,48.2429,48.2516,48.1992,48.2254,46215.0
2019-09-27 14:05:00,55.24,55.25,55.21,55.21,50732.0,48.2167,48.2254,48.1905,48.1905,50732.0
2019-09-27 14:10:00,55.22,55.22,55.17,55.22,41858.0,48.1992,48.1992,48.1556,48.1992,41858.0
2019-09-27 14:15:00,55.21,55.21,55.16,55.18,29975.0,48.1905,48.1905,48.1469,48.1643,29975.0
2019-09-27 14:20:00,55.18,55.23,55.17,55.17,24683.0,48.1643,48.208,48.1556,48.1556,24683.0
2019-09-27 14:25:00,55.16,55.21,55.14,55.19,29376.0,48.1469,48.1905,48.1294,48.1731,29376.0
2019-09-27 14:30:00,55.18,55.2,55.15,55.15,24709.0,48.1643,48.1818,48.1381,48.1381,24709.0
2019-09-27 14:35:00,55.15,55.2,55.14,55.14,30925.0,48.1381,48.1818,48.1294,48.1294,30925.0
2019-09-27 14:40:00,55.14,55.17,55.11,55.12,28878.0,48.1294,48.1556,48.1032,48.112,28878.0
2019-09-27 14:45:00,55.13,55.16,55.09,55.1,47228.0,48.1207,48.1469,48.0858,48.0945,47228.0
2019-09-27 14:50:00,55.08,55.08,55.03,55.04,32564.0,48.077,48.077,48.0334,48.0421,32564.0
2019-09-27 14:55:00,55.05,55.13,55.05,55.11,45935.0,48.0509,48.1207,48.0509,48.1032,45935.0
2019-09-27 15:00:00,55.11,55.17,55.11,55.13,59608.0,48.1032,48.1556,48.1032,48.1207,59608.0
2019-09-27 15:05:00,55.13,55.14,55.07,55.1,36257.0,48.1207,48.1294,48.0683,48.0945,36257.0
2019-09-27 15:10:00,55.1,55.13,55.09,55.09,35908.0,48.0945,48.1207,48.0858,48.0858,35908.0
2019-09-27 15:15:00,55.09,55.2,55.08,55.19,71717.0,48.0858,48.1818,48.077,48.1731,71717.0
2019-09-27 15:20:00,55.2,55.25,55.18,55.24,59143.0,48.1818,48.2254,48.1643,48.2167,59143.0
2019-09-27 15:25:00,55.25,55.25,55.1,55.12,92867.0,48.2254,48.2254,48.0945,48.112,92867.0
2019-09-27 15:30:00,55.11,55.23,55.1,55.21,68495.0,48.1032,48.208,48.0945,48.1905,68495.0
2019-09-27 15:35:00,55.21,55.26,55.16,55.24,59875.0,48.1905,48.2342,48.1469,48.2167,59875.0
2019-09-27 15:40:00,55.23,55.27,55.19,55.23,52313.0,48.208,48.2429,48.1731,48.208,52313.0
2019-09-27 15:45:00,55.23,55.31,55.22,55.3,73633.0,48.208,48.2778,48.1992,48.2691,73633.0
2019-09-27 15:50:00,55.3,55.39,55.29,55.35,161341.0,48.2691,48.3476,48.2603,48.3127,161341.0
2019-09-27 15:55:00,55.35,55.43,55.28,55.4,560284.0,48.3127,48.3825,48.2516,48.3564,560284.0
2019-09-30 09:30:00,55.38,55.53,55.24,55.32,122616.0,48.3389,48.4698,48.2167,48.2865,122616.0
2019-09-30 09:35:00,55.32,55.41,55.29,55.4,47578.0,48.2865,48.3651,48.2603,48.3564,47578.0
2019-09-30 09:40:00,55.41,55.47,55.35,55.39,48456.0,48.3651,48.4175,48.3127,48.3476,48456.0
2019-09-30 09:45:00,55.39,55.47,55.32,55.36,33532.0,48.3476,48.4175,48.2865,48.3214,33532.0
2019-09-30 09:50:00,55.37,55.47,55.36,55.47,54181.0,48.3302,48.4175,48.3214,48.4175,54181.0
2019-09-30 09:55:00,55.47,55.47,55.37,55.38,24297.0,48.4175,48.4175,48.3302,48.3389,24297.0
2019-09-30 10:00:00,55.38,55.42,55.37,55.41,32216.0,48.3389,48.3738,48.3302,48.3651,32216.0
2019-09-30 10:05:00,55.42,55.43,55.35,55.36,33102.0,48.3738,48.3825,48.3127,48.3214,33102.0
2019-09-30 10:10:00,55.37,55.44,55.36,55.44,26632.0,48.3302,48.3913,48.3214,48.3913,26632.0
2019-09-30 10:15:00,55.44,55.48,55.41,55.41,25862.0,48.3913,48.4262,48.3651,48.3651,25862.0
2019-09-30 10:20:00,55.41,55.42,55.36,55.38,20641.0,48.3651,48.3738,48.3214,48.3389,20641.0
2019-09-30 10:25:00,55.38,55.39,55.34,55.38,22925.0,48.3389,48.3476,48.304,48.3389,22925.0
2019-09-30 10:30:00,55.38,55.39,55.33,55.34,16138.0,48.3389,48.3476,48.2953,48.304,16138.0
2019-09-30 10:35:00,55.33,55.42,55.31,55.41,20878.0,48.2953,48.3738,48.2778,48.3651,20878.0
2019-09-30 10:40:00,55.41,55.51,55.41,55.49,19025.0,48.3651,48.4524,48.3651,48.4349,19025.0
2019-09-30 10:45:00,55.48,55.5,55.41,55.42,24491.0,48.4262,48.4436,48.3651,48.3738,24491.0
2019-09-30 10:50:00,55.42,55.49,55.39,55.49,30321.0,48.3738,48.4349,48.3476,48.4349,30321.0
2019-09-30 10:55:00,55.49,55.52,55.43,55.45,24983.0,48.4349,48.4611,48.3825,48.4,24983.0
2019-09-30 11:00:00,55.45,55.52,55.44,55.5,19189.0,48.4,48.4611,48.3913,48.4436,19189.0
2019-09-30 11:05:00,55.5,55.53,55.48,55.49,21397.0,48.4436,48.4698,48.4262,48.4349,21397.0
2019-09-30 11:10:00,55.5,55.52,55.48,55.5,19514.0,48.4436,48.4611,48.4262,48.4436,19514.0
2019-09-30 11:15:00,55.5,55.54,55.48,55.51,23132.0,48.4436,48.4786,48.4262,48.4524,23132.0
2019-09-30 11:20:00,55.51,55.57,55.51,55.53,22849.0,48.4524,48.5047,48.4524,48.4698,22849.0
2019-09-30 11:25:00,55.53,55.66,55.52,55.65,41641.0,48.4698,48.5833,48.4611,48.5746,41641.0
2019-09-30 11:30:00,55.65,55.65,55.6,55.61,23659.0,48.5746,48.5746,48.5309,48.5397,23659.0
2019-09-30 11:35:00,55.6,55.62,55.58,55.59,23952.0,48.5309,48.5484,48.5135,48.5222,23952.0
2019-09-30 11:40:00,55.59,55.66,55.58,55.64,49040.0,48.5222,48.5833,48.5135,48.5658,49040.0
2019-09-30 11:45:00,55.64,55.69,55.63,55.63,22141.0,48.5658,48.6095,48.5571,48.5571,22141.0
2019-09-30 11:50:00,55.64,55.65,55.62,55.63,13977.0,48.5658,48.5746,48.5484,48.5571,13977.0
2019-09-30 11:55:00,55.64,55.66,55.63,55.66,17885.0,48.5658,48.5833,48.5571,48.5833,17885.0
2019-09-30 12:00:00,55.66,55.69,55.65,55.68,21868.0,48.5833,48.6095,48.5746,48.6008,21868.0
2019-09-30 12:05:00,55.68,55.7,55.66,55.7,22698.0,48.6008,48.6182,48.5833,48.6182,22698.0
2019-09-30 12:10:00,55.7,55.75,55.68,55.75,16037.0,48.6182,48.6619,48.6008,48.6619,16037.0
2019-09-30 12:15:00,55.74,55.75,55.72,55.75,23935.0,48.6531,48.6619,48.6357,48.6619,23935.0
2019-09-30 12:20:00,55.74,55.77,55.74,55.75,38668.0,48.6531,48.6793,48.6531,48.6619,38668.0
2019-09-30 12:25:00,55.76,55.79,55.74,55.77,26028.0,48.6706,48.6968,48.6531,48.6793,26028.0
2019-09-30 12:30:00,55.78,55.8,55.77,55.79,17334.0,48.688,48.7055,48.6793,48.6968,17334.0
2019-09-30 12:35:00,55.78,55.8,55.77,55.78,26197.0,48.688,48.7055,48.6793,48.688,26197.0
2019-09-30 12:40:00,55.79,55.8,55.77,55.79,28754.0,48.6968,48.7055,48.6793,48.6968,28754.0
2019-09-30 12:45:00,55.8,55.83,55.73,55.74,22332.0,48.7055,48.7317,48.6444,48.6531,22332.0
2019-09-30 12:50:00,55.74,55.76,55.69,55.7,18707.0,48.6531,48.6706,48.6095,48.6182,18707.0
2019-09-30 12:55:00,55.7,55.72,55.69,55.72,12833.0,48.6182,48.6357,48.6095,48.6357,12833.0
2019-09-30 13:00:00,55.72,55.73,55.64,55.65,28331.0,48.6357,48.6444,48.5658,48.5746,28331.0
2019-09-30 13:05:00,55.65,55.67,55.62,55.63,16909.0,48.5746,48.592,48.5484,48.5571,16909.0
2019-09-30 13:10:00,55.63,55.64,55.59,55.59,22241.0,48.5571,48.5658,48.5222,48.5222,22241.0
2019-09-30 13:15:00,55.59,55.65,55.58,55.64,36288.0,48.5222,48.5746,48.5135,48.5658,36288.0
2019-09-30 13:20:00,55.63,55.66,55.61,55.61,16242.0,48.5571,48.5833,48.5397,48.5397,16242.0
2019-09-30 13:25:00,55.61,55.62,55.59,55.6,13310.0,48.5397,48.5484,48.5222,48.5309,13310.0
2019-09-30 13:30:00,55.6,55.63,55.59,55.6,12303.0,48.5309,48.5571,48.5222,48.5309,12303.0
2019-09-30 13:35:00,55.6,55.64,55.59,55.63,23185.0,48.5309,48.5658,48.5222,48.5571,23185.0
2019-09-30 13:40:00,55.63,55.66,55.62,55.64,10510.0,48.5571,48.5833,48.5484,48.5658,10510.0
2019-09-30 13:45:00,55.64,55.66,55.62,55.65,30632.0,48.5658,48.5833,48.5484,48.5746,30632.0
2019-09-30 13:50:00,55.65,55.65,55.59,55.59,31184.0,48.5746,48.5746,48.5222,48.5222,31184.0
2019-09-30 13:55:00,55.59,55.6,55.54,55.55,26376.0,48.5222,48.5309,48.4786,48.4873,26376.0
2019-09-30 14:00:00,55.55,55.57,55.49,55.5,25230.0,48.4873,48.5047,48.4349,48.4436,25230.0
2019-09-30 14:05:00,55.5,55.52,55.45,55.46,34680.0,48.4436,48.4611,48.4,48.4087,34680.0
2019-09-30 14:10:00,55.46,55.46,55.39,55.4,29394.0,48.4087,48.4087,48.3476,48.3564,29394.0
2019-09-30 14:15:00,55.4,55.4,55.37,55.37,22292.0,48.3564,48.3564,48.3302,48.3302,22292.0
2019-09-30 14:20:00,55.37,55.38,55.36,55.38,16507.0,48.3302,48.3389,48.3214,48.3389,16507.0
2019-09-30 14:25:00,55.38,55.39,55.34,55.39,30228.0,48.3389,48.3476,48.304,48.3476,30228.0
2019-09-30 14:30:00,55.38,55.4,55.35,55.38,24597.0,48.3389,48.3564,48.3127,48.3389,24597.0
2019-09-30 14:35:00,55.39,55.43,55.38,55.41,13074.0,48.3476,48.3825,48.3389,48.3651,13074.0
2019-09-30 14:40:00,55.42,55.46,55.38,55.45,22086.0,48.3738,48.4087,48.3389,48.4,22086.0
2019-09-30 14:45:00,55.45,55.48,55.4,55.41,69095.0,48.4,48.4262,48.3564,48.3651,69095.0
2019-09-30 14:50:00,55.41,55.44,55.39,55.41,15722.0,48.3651,48.3913,48.3476,48.3651,15722.0
2019-09-30 14:55:00,55.41,55.41,55.37,55.38,19488.0,48.3651,48.3651,48.3302,48.3389,19488.0
2019-09-30 15:00:00,55.38,55.39,55.36,55.36,17561.0,48.3389,48.3476,48.3214,48.3214,17561.0
2019-09-30 15:05:00,55.36,55.39,55.36,55.37,20131.0,48.3214,48.3476,48.3214,48.3302,20131.0
2019-09-30 15:10:00,55.37,55.37,55.34,55.37,22858.0,48.3302,48.3302,48.304,48.3302,22858.0
2019-09-30 15:15:00,55.37,55.38,55.36,55.37,25049.0,48.3302,48.3389,48.3214,48.3302,25049.0
2019-09-30 15:20:00,55.37,55.37,55.33,55.34,38238.0,48.3302,48.3302,48.2953,48.304,38238.0
2019-09-30 15:25:00,55.35,55.35,55.28,55.29,33665.0,48.3127,48.3127,48.2516,48.2603,33665.0
2019-09-30 15:30:00,55.3,55.32,55.28,55.3,48847.0,48.2691,48.2865,48.2516,48.2691,48847.0
2019-09-30 15:35:00,55.3,55.35,55.26,55.35,45331.0,48.2691,48.3127,48.2342,48.3127,45331.0
2019-09-30 15:40:00,55.34,55.38,55.32,55.38,64902.0,48.304,48.3389,48.2865,48.3389,64902.0
2019-09-30 15:45:00,55.38,55.4,55.28,55.32,111387.0,48.3389,48.3564,48.2516,48.2865,111387.0
2019-09-30 15:50:00,55.31,55.37,55.3,55.3,121149.0,48.2778,48.3302,48.2691,48.2691,121149.0
2019-09-30 15:55:00,55.3,55.36,55.26,55.32,329237.0,48.2691,48.3214,48.2342,48.2865,329237.0
2019-10-01 09:30:00,55.43,55.58,55.33,55.43,81868.0,48.3825,48.5135,48.2953,48.3825,81868.0
2019-10-01 09:35:00,55.44,55.46,55.35,55.4,83852.0,48.3913,48.4087,48.3127,48.3564,83852.0
2019-10-01 09:40:00,55.4,55.43,55.29,55.3,31524.0,48.3564,48.3825,48.2603,48.2691,31524.0
2019-10-01 09:45:00,55.3,55.34,55.24,55.24,21842.0,48.2691,48.304,48.2167,48.2167,21842.0
2019-10-01 09:50:00,55.23,55.28,55.1,55.14,33606.0,48.208,48.2516,48.0945,48.1294,33606.0
2019-10-01 09:55:00,55.13,55.13,55.01,55.04,41985.0,48.1207,48.1207,48.0159,48.0421,41985.0
2019-10-01 10:00:00,55.05,55.1,54.91,55.0,70429.0,48.0509,48.0945,47.9287,48.0072,70429.0
2019-10-01 10:05:00,54.99,55.01,54.8,54.8,59125.0,47.9985,48.0159,47.8326,47.8326,59125.0
2019-10-01 10:10:00,54.8,54.88,54.78,54.8,40069.0,47.8326,47.9025,47.8152,47.8326,40069.0
2019-10-01 10:15:00,54.8,54.84,54.77,54.78,34379.0,47.8326,47.8676,47.8065,47.8152,34379.0
2019-10-01 10:20:00,54.77,54.78,54.68,54.73,76811.0,47.8065,47.8152,47.7279,47.7715,76811.0
2019-10-01 10:25:00,54.74,54.92,54.7,54.91,60443.0,47.7803,47.9374,47.7454,47.9287,60443.0
2019-10-01 10:30:00,54.91,54.95,54.89,54.95,26153.0,47.9287,47.9636,47.9112,47.9636,26153.0
2019-10-01 10:35:00,54.96,54.98,54.91,54.96,42656.0,47.9723,47.9898,47.9287,47.9723,42656.0
2019-10-01 10:40:00,54.98,55.0,54.93,54.97,30618.0,47.9898,48.0072,47.9461,47.981,30618.0
2019-10-01 10:45:00,54.98,55.06,54.98,55.03,26460.0,47.9898,48.0596,47.9898,48.0334,26460.0
2019-10-01 10:50:00,55.03,55.07,55.01,55.05,24167.0,48.0334,48.0683,48.0159,48.0509,24167.0
2019-10-01 10:55:00,55.05,55.06,54.96,54.96,25527.0,48.0509,48.0596,47.9723,47.9723,25527.0
2019-10-01 11:00:00,54.95,54.97,54.89,54.89,40765.0,47.9636,47.981,47.9112,47.9112,40765.0
2019-10-01 11:05:00,54.89,55.02,54.89,55.01,36568.0,47.9112,48.0247,47.9112,48.0159,36568.0
2019-10-01 11:10:00,55.01,55.03,54.98,55.01,21324.0,48.0159,48.0334,47.9898,48.0159,21324.0
2019-10-01 11:15:00,55.0,55.04,54.96,55.03,14604.0,48.0072,48.0421,47.9723,48.0334,14604.0
2019-10-01 11:20:00,55.03,55.08,55.02,55.07,21718.0,48.0334,48.077,48.0247,48.0683,21718.0
2019-10-01 11:25:00,55.08,55.1,55.05,55.09,22577.0,48.077,48.0945,48.0509,48.0858,22577.0
2019-10-01 11:30:00,55.09,55.11,55.07,55.08,24365.0,48.0858,48.1032,48.0683,48.077,24365.0
2019-10-01 11:35:00,55.07,55.07,54.99,55.02,17312.0,48.0683,48.0683,47.9985,48.0247,17312.0
2019-10-01 11:40:00,55.01,55.01,54.94,54.98,22796.0,48.0159,48.0159,47.9548,47.9898,22796.0
2019-10-01 11:45:00,54.97,54.99,54.94,54.95,24209.0,47.981,47.9985,47.9548,47.9636,24209.0
2019-10-01 11:50:00,54.94,54.97,54.92,54.94,13799.0,47.9548,47.981,47.9374,47.9548,13799.0
2019-10-01 11:55:00,54.93,54.99,54.93,54.99,13538.0,47.9461,47.9985,47.9461,47.9985,13538.0
2019-10-01 12:00:00,54.99,54.99,54.92,54.97,24321.0,47.9985,47.9985,47.9374,47.981,24321.0
2019-10-01 12:05:00,54.96,55.0,54.93,55.0,26090.0,47.9723,48.0072,47.9461,48.0072,26090.0
2019-10-01 12:10:00,54.99,55.0,54.95,54.95,25573.0,47.9985,48.0072,47.9636,47.9636,25573.0
2019-10-01 12:15:00,54.95,55.0,54.93,54.94,20768.0,47.9636,48.0072,47.9461,47.9548,20768.0
2019-10-01 12:20:00,54.94,54.98,54.9,54.91,14582.0,47.9548,47.9898,47.9199,47.9287,14582.0
2019-10-01 12:25:00,54.91,55.01,54.91,55.01,23054.0,47.9287,48.0159,47.9287,48.0159,23054.0
2019-10-01 12:30:00,55.02,55.03,54.98,54.98,11605.0,48.0247,48.0334,47.9898,47.9898,11605.0
2019-10-01 12:35:00,54.99,55.02,54.95,54.95,13227.0,47.9985,48.0247,47.9636,47.9636,13227.0
2019-10-01 12:40:00,54.94,55.02,54.94,55.01,11730.0,47.9548,48.0247,47.9548,48.0159,11730.0
2019-10-01 12:45:00,55.01,55.02,54.96,54.96,10136.0,48.0159,48.0247,47.9723,47.9723,10136.0
2019-10-01 12:50:00,54.96,54.98,54.92,54.92,9444.0,47.9723,47.9898,47.9374,47.9374,9444.0
2019-10-01 12:55:00,54.92,54.93,54.86,54.87,13478.0,47.9374,47.9461,47.885,47.8937,13478.0
2019-10-01 13:00:00,54.86,54.88,54.83,54.86,16475.0,47.885,47.9025,47.8588,47.885,16475.0
2019-10-01 13:05:00,54.84,54.84,54.78,54.81,18795.0,47.8676,47.8676,47.8152,47.8414,18795.0
2019-10-01 13:10:00,54.81,54.81,54.75,54.75,12764.0,47.8414,47.8414,47.789,47.789,12764.0
2019-10-01 13:15:00,54.75,54.8,54.74,54.78,8867.0,47.789,47.8326,47.7803,47.8152,8867.0
2019-10-01 13:20:00,54.78,54.8,54.77,54.79,16466.0,47.8152,47.8326,47.8065,47.8239,16466.0
2019-10-01 13:25:00,54.79,54.81,54.75,54.75,15214.0,47.8239,47.8414,47.789,47.789,15214.0
2019-10-01 13:30:00,54.74,54.78,54.73,54.75,19566.0,47.7803,47.8152,47.7715,47.789,19566.0
2019-10-01 13:35:00,54.75,54.78,54.74,54.77,22203.0,47.789,47.8152,47.7803,47.8065,22203.0
2019-10-01 13:40:00,54.77,54.78,54.74,54.76,11105.0,47.8065,47.8152,47.7803,47.7977,11105.0
2019-10-01 13:45:00,54.75,54.82,54.74,54.81,21362.0,47.789,47.8501,47.7803,47.8414,21362.0
2019-10-01 13:50:00,54.8,54.81,54.76,54.77,13903.0,47.8326,47.8414,47.7977,47.8065,13903.0
2019-10-01 13:55:00,54.76,54.78,54.75,54.77,11857.0,47.7977,47.8152,47.789,47.8065,11857.0
2019-10-01 14:00:00,54.77,54.82,54.74,54.81,23476.0,47.8065,47.8501,47.7803,47.8414,23476.0
2019-10-01 14:05:00,54.82,54.82,54.74,54.75,26343.0,47.8501,47.8501,47.7803,47.789,26343.0
2019-10-01 14:10:00,54.74,54.85,54.74,54.85,21007.0,47.7803,47.8763,47.7803,47.8763,21007.0
2019-10-01 14:15:00,54.85,54.85,54.82,54.84,14229.0,47.8763,47.8763,47.8501,47.8676,14229.0
2019-10-01 14:20:00,54.83,54.86,54.8,54.81,20193.0,47.8588,47.885,47.8326,47.8414,20193.0
2019-10-01 14:25:00,54.82,54.84,54.78,54.84,18311.0,47.8501,47.8676,47.8152,47.8676,18311.0
2019-10-01 14:30:00,54.84,54.92,54.83,54.87,25968.0,47.8676,47.9374,47.8588,47.8937,25968.0
2019-10-01 14:35:00,54.86,54.86,54.79,54.8,11720.0,47.885,47.885,47.8239,47.8326,11720.0
2019-10-01 14:40:00,54.81,54.82,54.78,54.8,13757.0,47.8414,47.8501,47.8152,47.8326,13757.0
2019-10-01 14:45:00,54.81,54.85,54.8,54.84,16814.0,47.8414,47.8763,47.8326,47.8676,16814.0
2019-10-01 14:50:00,54.85,54.87,54.83,54.86,22569.0,47.8763,47.8937,47.8588,47.885,22569.0
2019-10-01 14:55:00,54.86,54.87,54.81,54.83,25795.0,47.885,47.8937,47.8414,47.8588,25795.0
2019-10-01 15:00:00,54.83,54.85,54.82,54.84,17752.0,47.8588,47.8763,47.8501,47.8676,17752.0
2019-10-01 15:05:00,54.85,54.9,54.84,54.88,34337.0,47.8763,47.9199,47.8676,47.9025,34337.0
2019-10-01 15:10:00,54.87,54.87,54.77,54.78,19036.0,47.8937,47.8937,47.8065,47.8152,19036.0
2019-10-01 15:15:00,54.79,54.83,54.76,54.81,21205.0,47.8239,47.8588,47.7977,47.8414,21205.0
2019-10-01 15:20:00,54.81,54.83,54.78,54.83,20903.0,47.8414,47.8588,47.8152,47.8588,20903.0
2019-10-01 15:25:00,54.83,54.86,54.79,54.8,91400.0,47.8588,47.885,47.8239,47.8326,91400.0
2019-10-01 15:30:00,54.8,54.81,54.75,54.79,73362.0,47.8326,47.8414,47.789,47.8239,73362.0
2019-10-01 15:35:00,54.79,54.8,54.69,54.69,48062.0,47.8239,47.8326,47.7366,47.7366,48062.0
2019-10-01 15:40:00,54.7,54.7,54.65,54.67,30324.0,47.7454,47.7454,47.7017,47.7192,30324.0
2019-10-01 15:45:00,54.67,54.69,54.61,54.64,95925.0,47.7192,47.7366,47.6668,47.693,95925.0
2019-10-01 15:50:00,54.64,54.69,54.63,54.65,93320.0,47.693,47.7366,47.6843,47.7017,93320.0
2019-10-01 15:55:00,54.66,54.69,54.61,54.65,256521.0,47.7104,47.7366,47.6668,47.7017,256521.0
2019-10-02 09:30:00,54.52,54.62,54.41,54.48,95366.0,47.5882,47.6755,47.4922,47.5533,95366.0
2019-10-02 09:35:00,54.48,54.49,54.29,54.3,57823.0,47.5533,47.5621,47.3875,47.3962,57823.0
2019-10-02 09:40:00,54.3,54.44,54.3,54.36,98621.0,47.3962,47.5184,47.3962,47.4486,98621.0
2019-10-02 09:45:00,54.35,54.42,54.33,54.4,59534.0,47.4399,47.501,47.4224,47.4835,59534.0
2019-10-02 09:50:00,54.39,54.41,54.32,54.37,43836.0,47.4748,47.4922,47.4137,47.4573,43836.0
2019-10-02 09:55:00,54.37,54.44,54.35,54.44,65223.0,47.4573,47.5184,47.4399,47.5184,65223.0
2019-10-02 10:00:00,54.43,54.44,54.25,54.32,158777.0,47.5097,47.5184,47.3526,47.4137,158777.0
2019-10-02 10:05:00,54.32,54.33,54.25,54.32,88185.0,47.4137,47.4224,47.3526,47.4137,88185.0
2019-10-02 10:10:00,54.32,54.37,54.29,54.36,68989.0,47.4137,47.4573,47.3875,47.4486,68989.0
2019-10-02 10:15:00,54.36,54.39,54.3,54.3,45728.0,47.4486,47.4748,47.3962,47.3962,45728.0
2019-10-02 10:20:00,54.29,54.29,54.13,54.18,78151.0,47.3875,47.3875,47.2478,47.2915,78151.0
2019-10-02 10:25:00,54.18,54.21,54.05,54.14,45948.0,47.2915,47.3177,47.178,47.2566,45948.0
2019-10-02 10:30:00,54.14,54.15,54.05,54.11,54448.0,47.2566,47.2653,47.178,47.2304,54448.0
2019-10-02 10:35:00,54.1,54.12,54.02,54.03,28967.0,47.2216,47.2391,47.1518,47.1605,28967.0
2019-10-02 10:40:00,54.02,54.04,53.91,54.04,75124.0,47.1518,47.1693,47.0558,47.1693,75124.0
2019-10-02 10:45:00,54.03,54.05,53.92,53.96,150514.0,47.1605,47.178,47.0645,47.0994,150514.0
2019-10-02 10:50:00,53.95,53.98,53.88,53.95,30089.0,47.0907,47.1169,47.0296,47.0907,30089.0
2019-10-02 10:55:00,53.96,54.03,53.93,53.99,27301.0,47.0994,47.1605,47.0733,47.1256,27301.0
2019-10-02 11:00:00,53.97,54.01,53.93,53.99,25016.0,47.1082,47.1431,47.0733,47.1256,25016.0
2019-10-02 11:05:00,53.99,54.03,53.94,54.02,97168.0,47.1256,47.1605,47.082,47.1518,97168.0
2019-10-02 11:10:00,54.02,54.02,53.96,54.01,65809.0,47.1518,47.1518,47.0994,47.1431,65809.0
2019-10-02 11:15:00,54.01,54.02,53.89,53.98,31292.0,47.1431,47.1518,47.0383,47.1169,31292.0
2019-10-02 11:20:00,53.99,54.03,53.91,53.97,30419.0,47.1256,47.1605,47.0558,47.1082,30419.0
2019-10-02 11:25:00,53.98,53.99,53.93,53.96,79592.0,47.1169,47.1256,47.0733,47.0994,79592.0
2019-10-02 11:30:00,53.94,53.96,53.8,53.87,105967.0,47.082,47.0994,46.9598,47.0209,105967.0
2019-10-02 11:35:00,53.87,53.93,53.77,53.93,55887.0,47.0209,47.0733,46.9336,47.0733,55887.0
2019-10-02 11:40:00,53.93,53.95,53.85,53.9,41547.0,47.0733,47.0907,47.0034,47.0471,41547.0
2019-10-02 11:45:00,53.89,53.93,53.84,53.86,35949.0,47.0383,47.0733,46.9947,47.0122,35949.0
2019-10-02 11:50:00,53.87,53.92,53.84,53.91,37485.0,47.0209,47.0645,46.9947,47.0558,37485.0
2019-10-02 11:55:00,53.91,53.98,53.9,53.96,29936.0,47.0558,47.1169,47.0471,47.0994,29936.0
2019-10-02 12:00:00,53.96,54.05,53.96,54.04,94673.0,47.0994,47.178,47.0994,47.1693,94673.0
2019-10-02 12:05:00,54.05,54.05,54.01,54.01,22803.0,47.178,47.178,47.1431,47.1431,22803.0
2019-10-02 12:10:00,54.01,54.05,53.99,54.02,77641.0,47.1431,47.178,47.1256,47.1518,77641.0
2019-10-02 12:15:00,54.02,54.05,53.98,54.0,226024.0,47.1518,47.178,47.1169,47.1344,226024.0
2019-10-02 12:20:00,54.01,54.03,54.0,54.0,34198.0,47.1431,47.1605,47.1344,47.1344,34198.0
2019-10-02 12:25:00,54.0,54.06,54.0,54.01,69877.0,47.1344,47.1867,47.1344,47.1431,69877.0
2019-10-02 12:30:00,54.01,54.03,53.97,53.99,28675.0,47.1431,47.1605,47.1082,47.1256,28675.0
2019-10-02 12:35:00,53.98,54.02,53.92,53.93,245261.0,47.1169,47.1518,47.0645,47.0733,245261.0
2019-10-02 12:40:00,53.93,53.96,53.88,53.95,182340.0,47.0733,47.0994,47.0296,47.0907,182340.0
2019-10-02 12:45:00,53.95,53.95,53.87,53.9,51817.0,47.0907,47.0907,47.0209,47.0471,51817.0
2019-10-02 12:50:00,53.9,53.91,53.85,53.87,57707.0,47.0471,47.0558,47.0034,47.0209,57707.0
2019-10-02 12:55:00,53.87,53.95,53.85,53.93,23904.0,47.0209,47.0907,47.0034,47.0733,23904.0
2019-10-02 13:00:00,53.92,53.93,53.89,53.92,21751.0,47.0645,47.0733,47.0383,47.0645,21751.0
2019-10-02 13:05:00,53.91,54.0,53.9,53.99,25947.0,47.0558,47.1344,47.0471,47.1256,25947.0
2019-10-02 13:10:00,53.99,54.03,53.96,54.01,26595.0,47.1256,47.1605,47.0994,47.1431,26595.0
2019-10-02 13:15:00,54.02,54.02,53.97,53.98,43416.0,47.1518,47.1518,47.1082,47.1169,43416.0
2019-10-02 13:20:00,53.96,54.01,53.94,53.94,24741.0,47.0994,47.1431,47.082,47.082,24741.0
2019-10-02 13:25:00,53.94,54.0,53.93,53.97,25962.0,47.082,47.1344,47.0733,47.1082,25962.0
2019-10-02 13:30:00,53.98,54.0,53.93,53.93,20751.0,47.1169,47.1344,47.0733,47.0733,20751.0
2019-10-02 13:35:00,53.94,53.97,53.93,53.97,22854.0,47.082,47.1082,47.0733,47.1082,22854.0
2019-10-02 13:40:00,53.97,53.99,53.95,53.97,25453.0,47.1082,47.1256,47.0907,47.1082,25453.0
2019-10-02 13:45:00,53.96,53.98,53.93,53.95,18701.0,47.0994,47.1169,47.0733,47.0907,18701.0
2019-10-02 13:50:00,53.95,54.0,53.94,53.98,22489.0,47.0907,47.1344,47.082,47.1169,22489.0
2019-10-02 13:55:00,53.98,54.05,53.98,54.05,21639.0,47.1169,47.178,47.1169,47.178,21639.0
2019-10-02 14:00:00,54.04,54.13,54.02,54.13,48044.0,47.1693,47.2478,47.1518,47.2478,48044.0
2019-10-02 14:05:00,54.13,54.14,54.07,54.13,48800.0,47.2478,47.2566,47.1955,47.2478,48800.0
2019-10-02 14:10:00,54.13,54.14,54.08,54.13,23015.0,47.2478,47.2566,47.2042,47.2478,23015.0
2019-10-02 14:15:00,54.13,54.14,54.11,54.11,16801.0,47.2478,47.2566,47.2304,47.2304,16801.0
2019-10-02 14:20:00,54.1,54.15,54.1,54.15,22182.0,47.2216,47.2653,47.2216,47.2653,22182.0
2019-10-02 14:25:00,54.15,54.15,54.07,54.1,20660.0,47.2653,47.2653,47.1955,47.2216,20660.0
2019-10-02 14:30:00,54.1,54.11,54.04,54.08,27526.0,47.2216,47.2304,47.1693,47.2042,27526.0
2019-10-02 14:35:00,54.09,54.12,54.06,54.12,21099.0,47.2129,47.2391,47.1867,47.2391,21099.0
2019-10-02 14:40:00,54.13,54.15,54.11,54.14,22065.0,47.2478,47.2653,47.2304,47.2566,22065.0
2019-10-02 14:45:00,54.14,54.2,54.12,54.16,37121.0,47.2566,47.3089,47.2391,47.274,37121.0
2019-10-02 14:50:00,54.16,54.18,54.14,54.16,36310.0,47.274,47.2915,47.2566,47.274,36310.0
2019-10-02 14:55:00,54.17,54.2,54.15,54.2,18605.0,47.2827,47.3089,47.2653,47.3089,18605.0
2019-10-02 15:00:00,54.2,54.21,54.1,54.12,93839.0,47.3089,47.3177,47.2216,47.2391,93839.0
2019-10-02 15:05:00,54.12,54.13,54.09,54.11,38362.0,47.2391,47.2478,47.2129,47.2304,38362.0
2019-10-02 15:10:00,54.11,54.2,54.11,54.17,68428.0,47.2304,47.3089,47.2304,47.2827,68428.0
2019-10-02 15:15:00,54.17,54.21,54.13,54.16,55967.0,47.2827,47.3177,47.2478,47.274,55967.0
2019-10-02 15:20:00,54.16,54.25,54.16,54.2,48963.0,47.274,47.3526,47.274,47.3089,48963.0
2019-10-02 15:25:00,54.2,54.21,54.1,54.1,53659.0,47.3089,47.3177,47.2216,47.2216,53659.0
2019-10-02 15:30:00,54.1,54.19,54.07,54.16,65463.0,47.2216,47.3002,47.1955,47.274,65463.0
2019-10-02 15:35:00,54.17,54.19,54.09,54.1,47486.0,47.2827,47.3002,47.2129,47.2216,47486.0
2019-10-02 15:40:00,54.1,54.14,54.06,54.08,56969.0,47.2216,47.2566,47.1867,47.2042,56969.0
2019-10-02 15:45:00,54.08,54.11,54.0,54.01,63443.0,47.2042,47.2304,47.1344,47.1431,63443.0
2019-10-02 15:50:00,54.0,54.04,53.95,54.03,122407.0,47.1344,47.1693,47.0907,47.1605,122407.0
2019-10-02 15:55:00,54.02,54.03,53.94,53.99,403202.0,47.1518,47.1605,47.082,47.1256,403202.0
2019-10-03 09:30:00,54.23,54.27,54.08,54.21,75166.0,47.3351,47.37,47.2042,47.3177,75166.0
2019-10-03 09:35:00,54.2,54.22,54.04,54.08,27046.0,47.3089,47.3264,47.1693,47.2042,27046.0
2019-10-03 09:40:00,54.09,54.13,54.04,54.07,30839.0,47.2129,47.2478,47.1693,47.1955,30839.0
2019-10-03 09:45:00,54.08,54.13,54.02,54.09,36353.0,47.2042,47.2478,47.1518,47.2129,36353.0
2019-10-03 09:50:00,54.11,54.22,54.1,54.17,24268.0,47.2304,47.3264,47.2216,47.2827,24268.0
2019-10-03 09:55:00,54.18,54.25,54.12,54.25,33361.0,47.2915,47.3526,47.2391,47.3526,33361.0
2019-10-03 10:00:00,54.24,54.25,53.78,53.88,142300.0,47.3438,47.3526,46.9423,47.0296,142300.0
2019-10-03 10:05:00,53.9,53.9,53.71,53.76,45444.0,47.0471,47.0471,46.8812,46.9249,45444.0
2019-10-03 10:10:00,53.76,53.8,53.68,53.71,47373.0,46.9249,46.9598,46.855,46.8812,47373.0
2019-10-03 10:15:00,53.71,53.85,53.68,53.79,46941.0,46.8812,47.0034,46.855,46.9511,46941.0
2019-10-03 10:20:00,53.79,53.97,53.79,53.93,43691.0,46.9511,47.1082,46.9511,47.0733,43691.0
2019-10-03 10:25:00,53.93,54.14,53.93,54.1,70228.0,47.0733,47.2566,47.0733,47.2216,70228.0
2019-10-03 10:30:00,54.1,54.17,54.08,54.17,32403.0,47.2216,47.2827,47.2042,47.2827,32403.0
2019-10-03 10:35:00,54.17,54.28,54.14,54.27,56201.0,47.2827,47.3788,47.2566,47.37,56201.0
2019-10-03 10:40:00,54.27,54.29,54.22,54.25,69213.0,47.37,47.3875,47.3264,47.3526,69213.0
2019-10-03 10:45:00,54.24,54.31,54.23,54.28,37146.0,47.3438,47.4049,47.3351,47.3788,37146.0
2019-10-03 10:50:00,54.28,54.29,54.12,54.17,40652.0,47.3788,47.3875,47.2391,47.2827,40652.0
2019-10-03 10:55:00,54.16,54.22,54.12,54.2,29321.0,47.274,47.3264,47.2391,47.3089,29321.0
2019-10-03 11:00:00,54.21,54.36,54.17,54.32,58608.0,47.3177,47.4486,47.2827,47.4137,58608.0
2019-10-03 11:05:00,54.33,54.5,54.29,54.42,79030.0,47.4224,47.5708,47.3875,47.501,79030.0
2019-10-03 11:10:00,54.42,54.51,54.36,54.49,116751.0,47.501,47.5795,47.4486,47.5621,116751.0
2019-10-03 11:15:00,54.5,54.62,54.46,54.61,68432.0,47.5708,47.6755,47.5359,47.6668,68432.0
2019-10-03 11:20:00,54.61,54.61,54.55,54.56,89843.0,47.6668,47.6668,47.6144,47.6232,89843.0
2019-10-03 11:25:00,54.56,54.57,54.48,54.49,27841.0,47.6232,47.6319,47.5533,47.5621,27841.0
2019-10-03 11:30:00,54.51,54.51,54.45,54.46,18402.0,47.5795,47.5795,47.5271,47.5359,18402.0
2019-10-03 11:35:00,54.45,54.5,54.43,54.44,37208.0,47.5271,47.5708,47.5097,47.5184,37208.0
2019-10-03 11:40:00,54.44,54.57,54.44,54.55,50629.0,47.5184,47.6319,47.5184,47.6144,50629.0
2019-10-03 11:45:00,54.56,54.56,54.43,54.47,50839.0,47.6232,47.6232,47.5097,47.5446,50839.0
2019-10-03 11:50:00,54.46,54.47,54.41,54.44,26988.0,47.5359,47.5446,47.4922,47.5184,26988.0
2019-10-03 11:55:00,54.44,54.48,54.41,54.47,34126.0,47.5184,47.5533,47.4922,47.5446,34126.0
2019-10-03 12:00:00,54.47,54.53,54.46,54.51,31252.0,47.5446,47.597,47.5359,47.5795,31252.0
2019-10-03 12:05:00,54.51,54.58,54.5,54.51,25278.0,47.5795,47.6406,47.5708,47.5795,25278.0
2019-10-03 12:10:00,54.52,54.58,54.52,54.56,22855.0,47.5882,47.6406,47.5882,47.6232,22855.0
2019-10-03 12:15:00,54.55,54.55,54.47,54.47,23244.0,47.6144,47.6144,47.5446,47.5446,23244.0
2019-10-03 12:20:00,54.47,54.54,54.47,54.54,19279.0,47.5446,47.6057,47.5446,47.6057,19279.0
2019-10-03 12:25:00,54.55,54.66,54.54,54.63,58873.0,47.6144,47.7104,47.6057,47.6843,58873.0
2019-10-03 12:30:00,54.63,54.68,54.62,54.64,42469.0,47.6843,47.7279,47.6755,47.693,42469.0
2019-10-03 12:35:00,54.65,54.72,54.63,54.71,63809.0,47.7017,47.7628,47.6843,47.7541,63809.0
2019-10-03 12:40:00,54.71,54.72,54.68,54.7,32015.0,47.7541,47.7628,47.7279,47.7454,32015.0
2019-10-03 12:45:00,54.71,54.75,54.69,54.72,88901.0,47.7541,47.789,47.7366,47.7628,88901.0
2019-10-03 12:50:00,54.71,54.73,54.68,54.71,33920.0,47.7541,47.7715,47.7279,47.7541,33920.0
2019-10-03 12:55:00,54.71,54.78,54.7,54.77,41079.0,47.7541,47.8152,47.7454,47.8065,41079.0
2019-10-03 13:00:00,54.77,54.81,54.71,54.72,46985.0,47.8065,47.8414,47.7541,47.7628,46985.0
2019-10-03 13:05:00,54.73,54.76,54.67,54.68,21838.0,47.7715,47.7977,47.7192,47.7279,21838.0
2019-10-03 13:10:00,54.68,54.68,54.61,54.62,27990.0,47.7279,47.7279,47.6668,47.6755,27990.0
2019-10-03 13:15:00,54.61,54.64,54.59,54.62,23488.0,47.6668,47.693,47.6493,47.6755,23488.0
2019-10-03 13:20:00,54.63,54.63,54.59,54.61,17634.0,47.6843,47.6843,47.6493,47.6668,17634.0
2019-10-03 13:25:00,54.61,54.62,54.57,54.57,19104.0,47.6668,47.6755,47.6319,47.6319,19104.0
2019-10-03 13:30:00,54.57,54.6,54.56,54.59,33122.0,47.6319,47.6581,47.6232,47.6493,33122.0
2019-10-03 13:35:00,54.6,54.6,54.54,54.55,45530.0,47.6581,47.6581,47.6057,47.6144,45530.0
2019-10-03 13:40:00,54.55,54.71,54.55,54.68,51218.0,47.6144,47.7541,47.6144,47.7279,51218.0
2019-10-03 13:45:00,54.68,54.73,54.67,54.73,32677.0,47.7279,47.7715,47.7192,47.7715,32677.0
2019-10-03 13:50:00,54.73,54.75,54.7,54.71,32389.0,47.7715,47.789,47.7454,47.7541,32389.0
2019-10-03 13:55:00,54.7,54.75,54.68,54.73,24026.0,47.7454,47.789,47.7279,47.7715,24026.0
2019-10-03 14:00:00,54.74,54.75,54.67,54.7,65217.0,47.7803,47.789,47.7192,47.7454,65217.0
2019-10-03 14:05:00,54.7,54.72,54.66,54.66,39225.0,47.7454,47.7628,47.7104,47.7104,39225.0
2019-10-03 14:10:00,54.67,54.7,54.66,54.69,25849.0,47.7192,47.7454,47.7104,47.7366,25849.0
2019-10-03 14:15:00,54.69,54.73,54.68,54.7,30137.0,47.7366,47.7715,47.7279,47.7454,30137.0
2019-10-03 14:20:00,54.71,54.71,54.64,54.69,30122.0,47.7541,47.7541,47.693,47.7366,30122.0
2019-10-03 14:25:00,54.69,54.71,54.66,54.67,21568.0,47.7366,47.7541,47.7104,47.7192,21568.0
2019-10-03 14:30:00,54.68,54.68,54.61,54.64,28197.0,47.7279,47.7279,47.6668,47.693,28197.0
2019-10-03 14:35:00,54.63,54.64,54.56,54.58,24985.0,47.6843,47.693,47.6232,47.6406,24985.0
2019-10-03 14:40:00,54.58,54.61,54.55,54.55,15947.0,47.6406,47.6668,47.6144,47.6144,15947.0
2019-10-03 14:45:00,54.55,54.58,54.54,54.55,18252.0,47.6144,47.6406,47.6057,47.6144,18252.0
2019-10-03 14:50:00,54.55,54.55,54.48,54.53,29112.0,47.6144,47.6144,47.5533,47.597,29112.0
2019-10-03 14:55:00,54.52,54.53,54.49,54.52,15542.0,47.5882,47.597,47.5621,47.5882,15542.0
2019-10-03 15:00:00,54.52,54.53,54.45,54.48,35924.0,47.5882,47.597,47.5271,47.5533,35924.0
2019-10-03 15:05:00,54.48,54.49,54.45,54.48,36109.0,47.5533,47.5621,47.5271,47.5533,36109.0
2019-10-03 15:10:00,54.48,54.52,54.46,54.47,41984.0,47.5533,47.5882,47.5359,47.5446,41984.0
2019-10-03 15:15:00,54.46,54.49,54.43,54.46,53332.0,47.5359,47.5621,47.5097,47.5359,53332.0
2019-10-03 15:20:00,54.46,54.53,54.46,54.48,37625.0,47.5359,47.597,47.5359,47.5533,37625.0
2019-10-03 15:25:00,54.48,54.52,54.47,54.51,29007.0,47.5533,47.5882,47.5446,47.5795,29007.0
2019-10-03 15:30:00,54.52,54.53,54.47,54.49,54572.0,47.5882,47.597,47.5446,47.5621,54572.0
2019-10-03 15:35:00,54.48,54.5,54.47,54.48,38338.0,47.5533,47.5708,47.5446,47.5533,38338.0
2019-10-03 15:40:00,54.48,54.53,54.48,54.48,59600.0,47.5533,47.597,47.5533,47.5533,59600.0
2019-10-03 15:45:00,54.48,54.49,54.35,54.36,124991.0,47.5533,47.5621,47.4399,47.4486,124991.0
2019-10-03 15:50:00,54.35,54.48,54.32,54.46,256791.0,47.4399,47.5533,47.4137,47.5359,256791.0
2019-10-03 15:55:00,54.46,54.55,54.45,54.52,400359.0,47.5359,47.6144,47.5271,47.5882,400359.0
2019-10-04 09:30:00,54.78,55.11,54.72,54.99,89868.0,47.8152,48.1032,47.7628,47.9985,89868.0
2019-10-04 09:35:00,55.03,55.13,55.0,55.13,43970.0,48.0334,48.1207,48.0072,48.1207,43970.0
2019-10-04 09:40:00,55.14,55.24,55.13,55.21,60088.0,48.1294,48.2167,48.1207,48.1905,60088.0
2019-10-04 09:45:00,55.21,55.33,55.21,55.31,69439.0,48.1905,48.2953,48.1905,48.2778,69439.0
2019-10-04 09:50:00,55.33,55.37,55.24,55.36,53502.0,48.2953,48.3302,48.2167,48.3214,53502.0
2019-10-04 09:55:00,55.36,55.42,55.28,55.4,46027.0,48.3214,48.3738,48.2516,48.3564,46027.0
2019-10-04 10:00:00,55.4,55.5,55.38,55.46,64164.0,48.3564,48.4436,48.3389,48.4087,64164.0
2019-10-04 10:05:00,55.47,55.52,55.42,55.51,69116.0,48.4175,48.4611,48.3738,48.4524,69116.0
2019-10-04 10:10:00,55.51,55.56,55.46,55.53,52194.0,48.4524,48.496,48.4087,48.4698,52194.0
2019-10-04 10:15:00,55.54,55.59,55.48,55.5,70374.0,48.4786,48.5222,48.4262,48.4436,70374.0
2019-10-04 10:20:00,55.5,55.56,55.45,55.51,55853.0,48.4436,48.496,48.4,48.4524,55853.0
2019-10-04 10:25:00,55.5,55.57,55.48,55.51,45022.0,48.4436,48.5047,48.4262,48.4524,45022.0
2019-10-04 10:30:00,55.51,55.55,55.48,55.54,49530.0,48.4524,48.4873,48.4262,48.4786,49530.0
2019-10-04 10:35:00,55.53,55.55,55.33,55.34,37253.0,48.4698,48.4873,48.2953,48.304,37253.0
2019-10-04 10:40:00,55.36,55.41,55.33,55.39,42013.0,48.3214,48.3651,48.2953,48.3476,42013.0
2019-10-04 10:45:00,55.39,55.46,55.37,55.45,66958.0,48.3476,48.4087,48.3302,48.4,66958.0
2019-10-04 10:50:00,55.46,55.54,55.45,55.53,67326.0,48.4087,48.4786,48.4,48.4698,67326.0
2019-10-04 10:55:00,55.54,55.58,55.5,55.51,32881.0,48.4786,48.5135,48.4436,48.4524,32881.0
2019-10-04 11:00:00,55.52,55.57,55.47,55.54,61637.0,48.4611,48.5047,48.4175,48.4786,61637.0
2019-10-04 11:05:00,55.56,55.62,55.54,55.59,52316.0,48.496,48.5484,48.4786,48.5222,52316.0
2019-10-04 11:10:00,55.6,55.66,55.58,55.64,41205.0,48.5309,48.5833,48.5135,48.5658,41205.0
2019-10-04 11:15:00,55.64,55.64,55.56,55.61,52081.0,48.5658,48.5658,48.496,48.5397,52081.0
2019-10-04 11:20:00,55.63,55.63,55.52,55.59,29938.0,48.5571,48.5571,48.4611,48.5222,29938.0
2019-10-04 11:25:00,55.59,55.63,55.56,55.62,32561.0,48.5222,48.5571,48.496,48.5484,32561.0
2019-10-04 11:30:00,55.62,55.62,55.52,55.58,73606.0,48.5484,48.5484,48.4611,48.5135,73606.0
2019-10-04 11:35:00,55.58,55.62,55.57,55.61,39893.0,48.5135,48.5484,48.5047,48.5397,39893.0
2019-10-04 11:40:00,55.61,55.62,55.56,55.57,25117.0,48.5397,48.5484,48.496,48.5047,25117.0
2019-10-04 11:45:00,55.57,55.59,55.52,55.53,25387.0,48.5047,48.5222,48.4611,48.4698,25387.0
2019-10-04 11:50:00,55.53,55.58,55.53,55.54,71913.0,48.4698,48.5135,48.4698,48.4786,71913.0
2019-10-04 11:55:00,55.54,55.55,55.46,55.47,35928.0,48.4786,48.4873,48.4087,48.4175,35928.0
2019-10-04 12:00:00,55.46,55.47,55.38,55.39,27343.0,48.4087,48.4175,48.3389,48.3476,27343.0
2019-10-04 12:05:00,55.4,55.42,55.37,55.42,26362.0,48.3564,48.3738,48.3302,48.3738,26362.0
2019-10-04 12:10:00,55.42,55.42,55.39,55.4,24661.0,48.3738,48.3738,48.3476,48.3564,24661.0
2019-10-04 12:15:00,55.4,55.44,55.39,55.4,45123.0,48.3564,48.3913,48.3476,48.3564,45123.0
2019-10-04 12:20:00,55.4,55.44,55.4,55.44,18443.0,48.3564,48.3913,48.3564,48.3913,18443.0
2019-10-04 12:25:00,55.45,55.45,55.39,55.41,49768.0,48.4,48.4,48.3476,48.3651,49768.0
2019-10-04 12:30:00,55.41,55.45,55.39,55.41,26056.0,48.3651,48.4,48.3476,48.3651,26056.0
2019-10-04 12:35:00,55.42,55.43,55.4,55.4,16963.0,48.3738,48.3825,48.3564,48.3564,16963.0
2019-10-04 12:40:00,55.4,55.42,55.39,55.41,25707.0,48.3564,48.3738,48.3476,48.3651,25707.0
2019-10-04 12:45:00,55.41,55.44,55.4,55.43,16466.0,48.3651,48.3913,48.3564,48.3825,16466.0
2019-10-04 12:50:00,55.42,55.47,55.42,55.45,24796.0,48.3738,48.4175,48.3738,48.4,24796.0
2019-10-04 12:55:00,55.45,55.48,55.44,55.45,15549.0,48.4,48.4262,48.3913,48.4,15549.0
2019-10-04 13:00:00,55.45,55.47,55.43,55.46,49306.0,48.4,48.4175,48.3825,48.4087,49306.0
2019-10-04 13:05:00,55.47,55.47,55.41,55.41,17702.0,48.4175,48.4175,48.3651,48.3651,17702.0
2019-10-04 13:10:00,55.41,55.41,55.34,55.36,59055.0,48.3651,48.3651,48.304,48.3214,59055.0
2019-10-04 13:15:00,55.35,55.38,55.34,55.38,24033.0,48.3127,48.3389,48.304,48.3389,24033.0
2019-10-04 13:20:00,55.38,55.38,55.32,55.33,28286.0,48.3389,48.3389,48.2865,48.2953,28286.0
2019-10-04 13:25:00,55.34,55.37,55.3,55.35,42388.0,48.304,48.3302,48.2691,48.3127,42388.0
2019-10-04 13:30:00,55.35,55.43,55.35,55.42,22001.0,48.3127,48.3825,48.3127,48.3738,22001.0
2019-10-04 13:35:00,55.43,55.44,55.42,55.42,9612.0,48.3825,48.3913,48.3738,48.3738,9612.0
2019-10-04 13:40:00,55.42,55.49,55.4,55.48,37864.0,48.3738,48.4349,48.3564,48.4262,37864.0
2019-10-04 13:45:00,55.48,55.52,55.47,55.52,19683.0,48.4262,48.4611,48.4175,48.4611,19683.0
2019-10-04 13:50:00,55.51,55.52,55.48,55.5,12710.0,48.4524,48.4611,48.4262,48.4436,12710.0
2019-10-04 13:55:00,55.5,55.51,55.47,55.48,14231.0,48.4436,48.4524,48.4175,48.4262,14231.0
2019-10-04 14:00:00,55.48,55.52,55.46,55.52,17887.0,48.4262,48.4611,48.4087,48.4611,17887.0
2019-10-04 14:05:00,55.52,55.54,55.49,55.53,16166.0,48.4611,48.4786,48.4349,48.4698,16166.0
2019-10-04 14:10:00,55.54,55.56,55.53,55.56,13660.0,48.4786,48.496,48.4698,48.496,13660.0
2019-10-04 14:15:00,55.57,55.61,55.57,55.58,19261.0,48.5047,48.5397,48.5047,48.5135,19261.0
2019-10-04 14:20:00,55.59,55.64,55.58,55.64,28432.0,48.5222,48.5658,48.5135,48.5658,28432.0
2019-10-04 14:25:00,55.64,55.68,55.63,55.68,19367.0,48.5658,48.6008,48.5571,48.6008,19367.0
2019-10-04 14:30:00,55.66,55.74,55.64,55.73,66868.0,48.5833,48.6531,48.5658,48.6444,66868.0
2019-10-04 14:35:00,55.73,55.78,55.73,55.77,34028.0,48.6444,48.688,48.6444,48.6793,34028.0
2019-10-04 14:40:00,55.77,55.81,55.75,55.76,39803.0,48.6793,48.7142,48.6619,48.6706,39803.0
2019-10-04 14:45:00,55.76,55.86,55.76,55.83,56659.0,48.6706,48.7579,48.6706,48.7317,56659.0
2019-10-04 14:50:00,55.83,55.86,55.81,55.84,49015.0,48.7317,48.7579,48.7142,48.7404,49015.0
2019-10-04 14:55:00,55.84,55.89,55.83,55.87,30522.0,48.7404,48.7841,48.7317,48.7666,30522.0
2019-10-04 15:00:00,55.87,55.9,55.81,55.84,59821.0,48.7666,48.7928,48.7142,48.7404,59821.0
2019-10-04 15:05:00,55.84,55.86,55.82,55.85,44620.0,48.7404,48.7579,48.723,48.7491,44620.0
2019-10-04 15:10:00,55.86,55.87,55.8,55.82,51477.0,48.7579,48.7666,48.7055,48.723,51477.0
2019-10-04 15:15:00,55.81,55.86,55.79,55.84,61564.0,48.7142,48.7579,48.6968,48.7404,61564.0
2019-10-04 15:20:00,55.84,55.84,55.8,55.82,46300.0,48.7404,48.7404,48.7055,48.723,46300.0
2019-10-04 15:25:00,55.81,55.88,55.81,55.85,68391.0,48.7142,48.7753,48.7142,48.7491,68391.0
2019-10-04 15:30:00,55.84,55.91,55.84,55.9,72741.0,48.7404,48.8015,48.7404,48.7928,72741.0
2019-10-04 15:35:00,55.9,55.96,55.87,55.92,97141.0,48.7928,48.8452,48.7666,48.8102,97141.0
2019-10-04 15:40:00,55.91,55.97,55.91,55.95,92816.0,48.8015,48.8539,48.8015,48.8364,92816.0
2019-10-04 15:45:00,55.95,56.04,55.93,56.04,139774.0,48.8364,48.915,48.819,48.915,139774.0
2019-10-04 15:50:00,56.03,56.06,55.9,55.98,203704.0,48.9063,48.9324,48.7928,48.8626,203704.0
2019-10-04 15:55:00,55.99,56.05,55.96,55.97,371647.0,48.8713,48.9237,48.8452,48.8539,371647.0
2019-10-07 09:30:00,55.68,55.81,55.67,55.72,97248.0,48.6008,48.7142,48.592,48.6357,97248.0
2019-10-07 09:35:00,55.71,55.71,55.46,55.47,47563.0,48.6269,48.6269,48.4087,48.4175,47563.0
2019-10-07 09:40:00,55.48,55.59,55.47,55.54,46264.0,48.4262,48.5222,48.4175,48.4786,46264.0
2019-10-07 09:45:00,55.55,55.55,55.37,55.47,157503.0,48.4873,48.4873,48.3302,48.4175,157503.0
2019-10-07 09:50:00,55.46,55.49,55.36,55.37,39483.0,48.4087,48.4349,48.3214,48.3302,39483.0
2019-10-07 09:55:00,55.37,55.38,55.29,55.3,37827.0,48.3302,48.3389,48.2603,48.2691,37827.0
2019-10-07 10:00:00,55.3,55.41,55.28,55.38,68110.0,48.2691,48.3651,48.2516,48.3389,68110.0
2019-10-07 10:05:00,55.39,55.47,55.39,55.47,29970.0,48.3476,48.4175,48.3476,48.4175,29970.0
2019-10-07 10:10:00,55.48,55.51,55.48,55.48,32907.0,48.4262,48.4524,48.4262,48.4262,32907.0
2019-10-07 10:15:00,55.48,55.53,55.42,55.42,37249.0,48.4262,48.4698,48.3738,48.3738,37249.0
2019-10-07 10:20:00,55.43,55.45,55.4,55.43,29863.0,48.3825,48.4,48.3564,48.3825,29863.0
2019-10-07 10:25:00,55.43,55.5,55.43,55.5,24288.0,48.3825,48.4436,48.3825,48.4436,24288.0
2019-10-07 10:30:00,55.49,55.49,55.42,55.43,23638.0,48.4349,48.4349,48.3738,48.3825,23638.0
2019-10-07 10:35:00,55.44,55.45,55.35,55.35,36359.0,48.3913,48.4,48.3127,48.3127,36359.0
2019-10-07 10:40:00,55.34,55.46,55.34,55.41,44221.0,48.304,48.4087,48.304,48.3651,44221.0
2019-10-07 10:45:00,55.41,55.42,55.37,55.38,25729.0,48.3651,48.3738,48.3302,48.3389,25729.0
2019-10-07 10:50:00,55.38,55.47,55.37,55.46,41184.0,48.3389,48.4175,48.3302,48.4087,41184.0
2019-10-07 10:55:00,55.46,55.48,55.43,55.44,39145.0,48.4087,48.4262,48.3825,48.3913,39145.0
2019-10-07 11:00:00,55.44,55.46,55.4,55.44,41479.0,48.3913,48.4087,48.3564,48.3913,41479.0
2019-10-07 11:05:00,55.44,55.44,55.39,55.39,33138.0,48.3913,48.3913,48.3476,48.3476,33138.0
2019-10-07 11:10:00,55.39,55.42,55.37,55.41,29010.0,48.3476,48.3738,48.3302,48.3651,29010.0
2019-10-07 11:15:00,55.41,55.46,55.41,55.46,21455.0,48.3651,48.4087,48.3651,48.4087,21455.0
2019-10-07 11:20:00,55.47,55.53,55.46,55.5,29737.0,48.4175,48.4698,48.4087,48.4436,29737.0
2019-10-07 11:25:00,55.51,55.58,55.51,55.55,24996.0,48.4524,48.5135,48.4524,48.4873,24996.0
2019-10-07 11:30:00,55.55,55.6,55.54,55.58,27633.0,48.4873,48.5309,48.4786,48.5135,27633.0
2019-10-07 11:35:00,55.58,55.58,55.51,55.54,17468.0,48.5135,48.5135,48.4524,48.4786,17468.0
2019-10-07 11:40:00,55.52,55.62,55.5,55.58,21027.0,48.4611,48.5484,48.4436,48.5135,21027.0
2019-10-07 11:45:00,55.59,55.61,55.56,55.58,21075.0,48.5222,48.5397,48.496,48.5135,21075.0
2019-10-07 11:50:00,55.58,55.68,55.58,55.68,31698.0,48.5135,48.6008,48.5135,48.6008,31698.0
2019-10-07 11:55:00,55.67,55.67,55.62,55.66,24757.0,48.592,48.592,48.5484,48.5833,24757.0
2019-10-07 12:00:00,55.66,55.67,55.55,55.55,22218.0,48.5833,48.592,48.4873,48.4873,22218.0
2019-10-07 12:05:00,55.55,55.61,55.55,55.6,18899.0,48.4873,48.5397,48.4873,48.5309,18899.0
2019-10-07 12:10:00,55.61,55.62,55.57,55.6,12340.0,48.5397,48.5484,48.5047,48.5309,12340.0
2019-10-07 12:15:00,55.59,55.59,55.54,55.57,13636.0,48.5222,48.5222,48.4786,48.5047,13636.0
2019-10-07 12:20:00,55.57,55.61,55.56,55.58,25501.0,48.5047,48.5397,48.496,48.5135,25501.0
2019-10-07 12:25:00,55.58,55.58,55.48,55.49,22065.0,48.5135,48.5135,48.4262,48.4349,22065.0
2019-10-07 12:30:00,55.5,55.52,55.47,55.52,19288.0,48.4436,48.4611,48.4175,48.4611,19288.0
2019-10-07 12:35:00,55.52,55.53,55.5,55.53,14963.0,48.4611,48.4698,48.4436,48.4698,14963.0
2019-10-07 12:40:00,55.52,55.53,55.5,55.5,11101.0,48.4611,48.4698,48.4436,48.4436,11101.0
2019-10-07 12:45:00,55.5,55.56,55.49,55.56,22803.0,48.4436,48.496,48.4349,48.496,22803.0
2019-10-07 12:50:00,55.54,55.55,55.51,55.51,19158.0,48.4786,48.4873,48.4524,48.4524,19158.0
2019-10-07 12:55:00,55.51,55.52,55.49,55.5,12619.0,48.4524,48.4611,48.4349,48.4436,12619.0
2019-10-07 13:00:00,55.49,55.54,55.49,55.53,15623.0,48.4349,48.4786,48.4349,48.4698,15623.0
2019-10-07 13:05:00,55.53,55.53,55.44,55.44,34152.0,48.4698,48.4698,48.3913,48.3913,34152.0
2019-10-07 13:10:00,55.44,55.47,55.43,55.46,20616.0,48.3913,48.4175,48.3825,48.4087,20616.0
2019-10-07 13:15:00,55.46,55.47,55.43,55.45,17330.0,48.4087,48.4175,48.3825,48.4,17330.0
2019-10-07 13:20:00,55.45,55.51,55.44,55.5,16680.0,48.4,48.4524,48.3913,48.4436,16680.0
2019-10-07 13:25:00,55.5,55.51,55.49,55.51,11420.0,48.4436,48.4524,48.4349,48.4524,11420.0
2019-10-07 13:30:00,55.5,55.61,55.48,55.55,102864.0,48.4436,48.5397,48.4262,48.4873,102864.0
2019-10-07 13:35:00,55.55,55.58,55.45,55.5,343098.0,48.4873,48.5135,48.4,48.4436,343098.0
2019-10-07 13:40:00,55.51,55.56,55.51,55.53,49112.0,48.4524,48.496,48.4524,48.4698,49112.0
2019-10-07 13:45:00,55.52,55.54,55.48,55.48,78577.0,48.4611,48.4786,48.4262,48.4262,78577.0
2019-10-07 13:50:00,55.49,55.5,55.43,55.48,39970.0,48.4349,48.4436,48.3825,48.4262,39970.0
2019-10-07 13:55:00,55.48,55.51,55.46,55.47,18031.0,48.4262,48.4524,48.4087,48.4175,18031.0
2019-10-07 14:00:00,55.47,55.48,55.39,55.4,20740.0,48.4175,48.4262,48.3476,48.3564,20740.0
2019-10-07 14:05:00,55.4,55.41,55.32,55.35,40517.0,48.3564,48.3651,48.2865,48.3127,40517.0
2019-10-07 14:10:00,55.35,55.36,55.24,55.24,42596.0,48.3127,48.3214,48.2167,48.2167,42596.0
2019-10-07 14:15:00,55.24,55.25,55.19,55.19,40492.0,48.2167,48.2254,48.1731,48.1731,40492.0
2019-10-07 14:20:00,55.19,55.21,55.14,55.18,38992.0,48.1731,48.1905,48.1294,48.1643,38992.0
2019-10-07 14:25:00,55.19,55.19,55.14,55.16,22337.0,48.1731,48.1731,48.1294,48.1469,22337.0
2019-10-07 14:30:00,55.16,55.16,55.08,55.09,29028.0,48.1469,48.1469,48.077,48.0858,29028.0
2019-10-07 14:35:00,55.1,55.14,55.05,55.14,42318.0,48.0945,48.1294,48.0509,48.1294,42318.0
2019-10-07 14:40:00,55.14,55.18,55.12,55.14,27703.0,48.1294,48.1643,48.112,48.1294,27703.0
2019-10-07 14:45:00,55.13,55.14,55.1,55.13,34331.0,48.1207,48.1294,48.0945,48.1207,34331.0
2019-10-07 14:50:00,55.13,55.13,55.06,55.1,35387.0,48.1207,48.1207,48.0596,48.0945,35387.0
2019-10-07 14:55:00,55.09,55.16,55.08,55.16,22140.0,48.0858,48.1469,48.077,48.1469,22140.0
2019-10-07 15:00:00,55.16,55.19,55.12,55.16,43696.0,48.1469,48.1731,48.112,48.1469,43696.0
2019-10-07 15:05:00,55.17,55.19,55.15,55.16,27725.0,48.1556,48.1731,48.1381,48.1469,27725.0
2019-10-07 15:10:00,55.16,55.22,55.11,55.22,39996.0,48.1469,48.1992,48.1032,48.1992,39996.0
2019-10-07 15:15:00,55.21,55.23,55.2,55.21,39184.0,48.1905,48.208,48.1818,48.1905,39184.0
2019-10-07 15:20:00,55.2,55.22,55.18,55.22,63705.0,48.1818,48.1992,48.1643,48.1992,63705.0
2019-10-07 15:25:00,55.22,55.27,55.21,55.22,34739.0,48.1992,48.2429,48.1905,48.1992,34739.0
2019-10-07 15:30:00,55.21,55.22,55.12,55.13,47207.0,48.1905,48.1992,48.112,48.1207,47207.0
2019-10-07 15:35:00,55.13,55.18,55.12,55.13,52413.0,48.1207,48.1643,48.112,48.1207,52413.0
2019-10-07 15:40:00,55.13,55.15,55.05,55.06,50217.0,48.1207,48.1381,48.0509,48.0596,50217.0
2019-10-07 15:45:00,55.06,55.1,55.02,55.02,76509.0,48.0596,48.0945,48.0247,48.0247,76509.0
2019-10-07 15:50:00,55.02,55.05,54.98,55.01,159697.0,48.0247,48.0509,47.9898,48.0159,159697.0
2019-10-07 15:55:00,55.01,55.22,55.0,55.07,418400.0,48.0159,48.1992,48.0072,48.0683,418400.0
2019-10-08 09:30:00,54.91,55.1,54.88,54.98,99249.0,47.9287,48.0945,47.9025,47.9898,99249.0
2019-10-08 09:35:00,54.96,54.96,54.65,54.66,36423.0,47.9723,47.9723,47.7017,47.7104,36423.0
2019-10-08 09:40:00,54.66,54.66,54.53,54.56,52040.0,47.7104,47.7104,47.597,47.6232,52040.0
2019-10-08 09:45:00,54.55,54.62,54.53,54.6,43286.0,47.6144,47.6755,47.597,47.6581,43286.0
2019-10-08 09:50:00,54.59,54.68,54.55,54.63,64248.0,47.6493,47.7279,47.6144,47.6843,64248.0
2019-10-08 09:55:00,54.63,54.66,54.6,54.61,57421.0,47.6843,47.7104,47.6581,47.6668,57421.0
2019-10-08 10:00:00,54.62,54.7,54.62,54.68,80151.0,47.6755,47.7454,47.6755,47.7279,80151.0
2019-10-08 10:05:00,54.69,54.73,54.63,54.67,76624.0,47.7366,47.7715,47.6843,47.7192,76624.0
2019-10-08 10:10:00,54.66,54.66,54.54,54.66,68462.0,47.7104,47.7104,47.6057,47.7104,68462.0
2019-10-08 10:15:00,54.66,54.67,54.59,54.65,45034.0,47.7104,47.7192,47.6493,47.7017,45034.0
2019-10-08 10:20:00,54.67,54.69,54.62,54.64,33149.0,47.7192,47.7366,47.6755,47.693,33149.0
2019-10-08 10:25:00,54.63,54.68,54.59,54.61,38115.0,47.6843,47.7279,47.6493,47.6668,38115.0
2019-10-08 10:30:00,54.6,54.71,54.59,54.7,47425.0,47.6581,47.7541,47.6493,47.7454,47425.0
2019-10-08 10:35:00,54.7,54.79,54.68,54.79,36881.0,47.7454,47.8239,47.7279,47.8239,36881.0
2019-10-08 10:40:00,54.8,54.82,54.76,54.78,38666.0,47.8326,47.8501,47.7977,47.8152,38666.0
2019-10-08 10:45:00,54.78,54.78,54.68,54.69,32432.0,47.8152,47.8152,47.7279,47.7366,32432.0
2019-10-08 10:50:00,54.69,54.71,54.64,54.67,28654.0,47.7366,47.7541,47.693,47.7192,28654.0
2019-10-08 10:55:00,54.68,54.82,54.68,54.82,65742.0,47.7279,47.8501,47.7279,47.8501,65742.0
2019-10-08 11:00:00,54.81,54.87,54.76,54.77,42372.0,47.8414,47.8937,47.7977,47.8065,42372.0
2019-10-08 11:05:00,54.78,54.78,54.69,54.72,44838.0,47.8152,47.8152,47.7366,47.7628,44838.0
2019-10-08 11:10:00,54.71,54.75,54.71,54.72,21673.0,47.7541,47.789,47.7541,47.7628,21673.0
2019-10-08 11:15:00,54.73,54.79,54.71,54.75,29556.0,47.7715,47.8239,47.7541,47.789,29556.0
2019-10-08 11:20:00,54.75,54.75,54.66,54.72,35967.0,47.789,47.789,47.7104,47.7628,35967.0
2019-10-08 11:25:00,54.71,54.72,54.61,54.62,30227.0,47.7541,47.7628,47.6668,47.6755,30227.0
2019-10-08 11:30:00,54.63,54.64,54.55,54.59,51731.0,47.6843,47.693,47.6144,47.6493,51731.0
2019-10-08 11:35:00,54.59,54.69,54.58,54.65,33212.0,47.6493,47.7366,47.6406,47.7017,33212.0
2019-10-08 11:40:00,54.65,54.68,54.61,54.68,38622.0,47.7017,47.7279,47.6668,47.7279,38622.0
2019-10-08 11:45:00,54.68,54.75,54.68,54.71,39676.0,47.7279,47.789,47.7279,47.7541,39676.0
2019-10-08 11:50:00,54.72,54.73,54.67,54.7,28487.0,47.7628,47.7715,47.7192,47.7454,28487.0
2019-10-08 11:55:00,54.71,54.77,54.68,54.75,49151.0,47.7541,47.8065,47.7279,47.789,49151.0
2019-10-08 12:00:00,54.75,54.77,54.69,54.7,81394.0,47.789,47.8065,47.7366,47.7454,81394.0
2019-10-08 12:05:00,54.7,54.73,54.67,54.73,18680.0,47.7454,47.7715,47.7192,47.7715,18680.0
2019-10-08 12:10:00,54.72,54.75,54.72,54.73,19597.0,47.7628,47.789,47.7628,47.7715,19597.0
2019-10-08 12:15:00,54.73,54.76,54.67,54.69,22854.0,47.7715,47.7977,47.7192,47.7366,22854.0
2019-10-08 12:20:00,54.69,54.73,54.68,54.72,19219.0,47.7366,47.7715,47.7279,47.7628,19219.0
2019-10-08 12:25:00,54.73,54.82,54.73,54.8,15995.0,47.7715,47.8501,47.7715,47.8326,15995.0
2019-10-08 12:30:00,54.8,54.84,54.79,54.83,22633.0,47.8326,47.8676,47.8239,47.8588,22633.0
2019-10-08 12:35:00,54.83,54.84,54.77,54.8,21823.0,47.8588,47.8676,47.8065,47.8326,21823.0
2019-10-08 12:40:00,54.81,54.86,54.8,54.84,30893.0,47.8414,47.885,47.8326,47.8676,30893.0
2019-10-08 12:45:00,54.84,54.99,54.84,54.87,56764.0,47.8676,47.9985,47.8676,47.8937,56764.0
2019-10-08 12:50:00,54.88,54.93,54.88,54.92,19499.0,47.9025,47.9461,47.9025,47.9374,19499.0
2019-10-08 12:55:00,54.92,54.93,54.86,54.9,22610.0,47.9374,47.9461,47.885,47.9199,22610.0
2019-10-08 13:00:00,54.9,54.91,54.88,54.91,26935.0,47.9199,47.9287,47.9025,47.9287,26935.0
2019-10-08 13:05:00,54.91,54.96,54.88,54.89,43616.0,47.9287,47.9723,47.9025,47.9112,43616.0
2019-10-08 13:10:00,54.89,54.92,54.88,54.9,21717.0,47.9112,47.9374,47.9025,47.9199,21717.0
2019-10-08 13:15:00,54.9,54.92,54.87,54.92,16002.0,47.9199,47.9374,47.8937,47.9374,16002.0
2019-10-08 13:20:00,54.92,54.97,54.92,54.97,14603.0,47.9374,47.981,47.9374,47.981,14603.0
2019-10-08 13:25:00,54.96,55.0,54.96,54.99,22056.0,47.9723,48.0072,47.9723,47.9985,22056.0
2019-10-08 13:30:00,54.99,55.04,54.99,55.01,28162.0,47.9985,48.0421,47.9985,48.0159,28162.0
2019-10-08 13:35:00,55.01,55.02,54.94,54.99,27655.0,48.0159,48.0247,47.9548,47.9985,27655.0
2019-10-08 13:40:00,54.99,55.04,54.99,55.04,16864.0,47.9985,48.0421,47.9985,48.0421,16864.0
2019-10-08 13:45:00,55.03,55.06,55.02,55.06,17639.0,48.0334,48.0596,48.0247,48.0596,17639.0
2019-10-08 13:50:00,55.06,55.07,55.02,55.04,36449.0,48.0596,48.0683,48.0247,48.0421,36449.0
2019-10-08 13:55:00,55.05,55.08,55.03,55.04,39010.0,48.0509,48.077,48.0334,48.0421,39010.0
2019-10-08 14:00:00,55.05,55.07,54.96,54.97,34199.0,48.0509,48.0683,47.9723,47.981,34199.0
2019-10-08 14:05:00,54.97,55.02,54.96,55.02,109974.0,47.981,48.0247,47.9723,48.0247,109974.0
2019-10-08 14:10:00,55.02,55.02,54.96,54.99,73185.0,48.0247,48.0247,47.9723,47.9985,73185.0
2019-10-08 14:15:00,55.0,55.03,54.98,55.01,27376.0,48.0072,48.0334,47.9898,48.0159,27376.0
2019-10-08 14:20:00,55.01,55.03,55.0,55.02,20502.0,48.0159,48.0334,48.0072,48.0247,20502.0
2019-10-08 14:25:00,55.02,55.03,54.97,54.98,16302.0,48.0247,48.0334,47.981,47.9898,16302.0
2019-10-08 14:30:00,54.98,55.15,54.98,55.12,122622.0,47.9898,48.1381,47.9898,48.112,122622.0
2019-10-08 14:35:00,55.12,55.14,55.03,55.03,37936.0,48.112,48.1294,48.0334,48.0334,37936.0
2019-10-08 14:40:00,55.03,55.08,55.02,55.07,22017.0,48.0334,48.077,48.0247,48.0683,22017.0
2019-10-08 14:45:00,55.08,55.19,55.06,55.19,32959.0,48.077,48.1731,48.0596,48.1731,32959.0
2019-10-08 14:50:00,55.2,55.2,55.13,55.13,20219.0,48.1818,48.1818,48.1207,48.1207,20219.0
2019-10-08 14:55:00,55.13,55.16,54.76,54.97,242948.0,48.1207,48.1469,47.7977,47.981,242948.0
2019-10-08 15:00:00,54.98,55.07,54.89,54.91,34751.0,47.9898,48.0683,47.9112,47.9287,34751.0
2019-10-08 15:05:00,54.92,54.97,54.9,54.93,49980.0,47.9374,47.981,47.9199,47.9461,49980.0
2019-10-08 15:10:00,54.93,54.93,54.83,54.89,42406.0,47.9461,47.9461,47.8588,47.9112,42406.0
2019-10-08 15:15:00,54.88,54.93,54.86,54.91,23728.0,47.9025,47.9461,47.885,47.9287,23728.0
2019-10-08 15:20:00,54.93,54.99,54.92,54.92,23996.0,47.9461,47.9985,47.9374,47.9374,23996.0
2019-10-08 15:25:00,54.91,54.94,54.89,54.91,31735.0,47.9287,47.9548,47.9112,47.9287,31735.0
2019-10-08 15:30:00,54.91,54.98,54.88,54.9,30803.0,47.9287,47.9898,47.9025,47.9199,30803.0
2019-10-08 15:35:00,54.9,54.9,54.72,54.74,51387.0,47.9199,47.9199,47.7628,47.7803,51387.0
2019-10-08 15:40:00,54.74,54.75,54.67,54.72,45259.0,47.7803,47.789,47.7192,47.7628,45259.0
2019-10-08 15:45:00,54.72,54.75,54.68,54.73,71549.0,47.7628,47.789,47.7279,47.7715,71549.0
2019-10-08 15:50:00,54.73,54.77,54.64,54.66,135691.0,47.7715,47.8065,47.693,47.7104,135691.0
2019-10-08 15:55:00,54.65,54.66,54.56,54.56,312326.0,47.7017,47.7104,47.6232,47.6232,312326.0
2019-10-09 09:30:00,55.04,55.12,54.86,54.91,101547.0,48.0421,48.112,47.885,47.9287,101547.0
2019-10-09 09:35:00,54.9,55.01,54.88,54.93,31958.0,47.9199,48.0159,47.9025,47.9461,31958.0
2019-10-09 09:40:00,54.93,54.94,54.76,54.8,21676.0,47.9461,47.9548,47.7977,47.8326,21676.0
2019-10-09 09:45:00,54.78,54.9,54.77,54.85,18867.0,47.8152,47.9199,47.8065,47.8763,18867.0
2019-10-09 09:50:00,54.85,54.85,54.69,54.71,23192.0,47.8763,47.8763,47.7366,47.7541,23192.0
2019-10-09 09:55:00,54.71,54.77,54.67,54.71,15681.0,47.7541,47.8065,47.7192,47.7541,15681.0
2019-10-09 10:00:00,54.73,54.82,54.7,54.71,24210.0,47.7715,47.8501,47.7454,47.7541,24210.0
2019-10-09 10:05:00,54.7,54.72,54.63,54.69,23870.0,47.7454,47.7628,47.6843,47.7366,23870.0
2019-10-09 10:10:00,54.69,54.77,54.67,54.68,68832.0,47.7366,47.8065,47.7192,47.7279,68832.0
2019-10-09 10:15:00,54.69,54.72,54.66,54.71,28628.0,47.7366,47.7628,47.7104,47.7541,28628.0
2019-10-09 10:20:00,54.72,54.76,54.7,54.71,21688.0,47.7628,47.7977,47.7454,47.7541,21688.0
2019-10-09 10:25:00,54.71,54.74,54.68,54.73,19161.0,47.7541,47.7803,47.7279,47.7715,19161.0
2019-10-09 10:30:00,54.73,54.83,54.71,54.81,27022.0,47.7715,47.8588,47.7541,47.8414,27022.0
2019-10-09 10:35:00,54.82,54.82,54.71,54.72,13247.0,47.8501,47.8501,47.7541,47.7628,13247.0
2019-10-09 10:40:00,54.72,54.75,54.7,54.73,20063.0,47.7628,47.789,47.7454,47.7715,20063.0
2019-10-09 10:45:00,54.73,54.76,54.72,54.74,17174.0,47.7715,47.7977,47.7628,47.7803,17174.0
2019-10-09 10:50:00,54.74,54.75,54.68,54.69,15740.0,47.7803,47.789,47.7279,47.7366,15740.0
2019-10-09 10:55:00,54.68,54.71,54.66,54.66,17887.0,47.7279,47.7541,47.7104,47.7104,17887.0
2019-10-09 11:00:00,54.67,54.68,54.53,54.55,38394.0,47.7192,47.7279,47.597,47.6144,38394.0
2019-10-09 11:05:00,54.55,54.57,54.5,54.52,27573.0,47.6144,47.6319,47.5708,47.5882,27573.0
2019-10-09 11:10:00,54.53,54.54,54.47,54.54,25924.0,47.597,47.6057,47.5446,47.6057,25924.0
2019-10-09 11:15:00,54.54,54.59,54.53,54.57,23653.0,47.6057,47.6493,47.597,47.6319,23653.0
2019-10-09 11:20:00,54.56,54.57,54.51,54.51,14962.0,47.6232,47.6319,47.5795,47.5795,14962.0
2019-10-09 11:25:00,54.51,54.51,54.42,54.45,20017.0,47.5795,47.5795,47.501,47.5271,20017.0
2019-10-09 11:30:00,54.45,54.52,54.44,54.5,17850.0,47.5271,47.5882,47.5184,47.5708,17850.0
2019-10-09 11:35:00,54.5,54.51,54.47,54.5,15166.0,47.5708,47.5795,47.5446,47.5708,15166.0
2019-10-09 11:40:00,54.49,54.53,54.49,54.51,12237.0,47.5621,47.597,47.5621,47.5795,12237.0
2019-10-09 11:45:00,54.52,54.61,54.52,54.6,28727.0,47.5882,47.6668,47.5882,47.6581,28727.0
2019-10-09 11:50:00,54.6,54.62,54.56,54.56,21012.0,47.6581,47.6755,47.6232,47.6232,21012.0
2019-10-09 11:55:00,54.57,54.58,54.54,54.56,15077.0,47.6319,47.6406,47.6057,47.6232,15077.0
2019-10-09 12:00:00,54.56,54.58,54.55,54.57,65715.0,47.6232,47.6406,47.6144,47.6319,65715.0
2019-10-09 12:05:00,54.57,54.59,54.52,54.52,26745.0,47.6319,47.6493,47.5882,47.5882,26745.0
2019-10-09 12:10:00,54.53,54.57,54.5,54.56,13824.0,47.597,47.6319,47.5708,47.6232,13824.0
2019-10-09 12:15:00,54.57,54.57,54.51,54.53,11042.0,47.6319,47.6319,47.5795,47.597,11042.0
2019-10-09 12:20:00,54.53,54.56,54.53,54.55,10006.0,47.597,47.6232,47.597,47.6144,10006.0
2019-10-09 12:25:00,54.56,54.57,54.5,54.52,15494.0,47.6232,47.6319,47.5708,47.5882,15494.0
2019-10-09 12:30:00,54.52,54.58,54.52,54.57,15809.0,47.5882,47.6406,47.5882,47.6319,15809.0
2019-10-09 12:35:00,54.58,54.6,54.56,54.59,16709.0,47.6406,47.6581,47.6232,47.6493,16709.0
2019-10-09 12:40:00,54.59,54.62,54.58,54.61,8005.0,47.6493,47.6755,47.6406,47.6668,8005.0
2019-10-09 12:45:00,54.61,54.61,54.58,54.6,11375.0,47.6668,47.6668,47.6406,47.6581,11375.0
2019-10-09 12:50:00,54.6,54.6,54.55,54.56,11061.0,47.6581,47.6581,47.6144,47.6232,11061.0
2019-10-09 12:55:00,54.56,54.63,54.56,54.63,12739.0,47.6232,47.6843,47.6232,47.6843,12739.0
2019-10-09 13:00:00,54.63,54.73,54.63,54.67,52829.0,47.6843,47.7715,47.6843,47.7192,52829.0
2019-10-09 13:05:00,54.67,54.75,54.64,54.74,27460.0,47.7192,47.789,47.693,47.7803,27460.0
2019-10-09 13:10:00,54.74,54.77,54.71,54.76,37781.0,47.7803,47.8065,47.7541,47.7977,37781.0
2019-10-09 13:15:00,54.75,54.76,54.7,54.71,24499.0,47.789,47.7977,47.7454,47.7541,24499.0
2019-10-09 13:20:00,54.71,54.73,54.69,54.73,14084.0,47.7541,47.7715,47.7366,47.7715,14084.0
2019-10-09 13:25:00,54.73,54.78,54.72,54.78,21910.0,47.7715,47.8152,47.7628,47.8152,21910.0
2019-10-09 13:30:00,54.78,54.78,54.75,54.76,26356.0,47.8152,47.8152,47.789,47.7977,26356.0
2019-10-09 13:35:00,54.77,54.8,54.76,54.76,17418.0,47.8065,47.8326,47.7977,47.7977,17418.0
2019-10-09 13:40:00,54.76,54.79,54.75,54.76,9107.0,47.7977,47.8239,47.789,47.7977,9107.0
2019-10-09 13:45:00,54.76,54.81,54.75,54.8,11862.0,47.7977,47.8414,47.789,47.8326,11862.0
2019-10-09 13:50:00,54.79,54.84,54.79,54.83,12936.0,47.8239,47.8676,47.8239,47.8588,12936.0
2019-10-09 13:55:00,54.82,54.83,54.8,54.81,19865.0,47.8501,47.8588,47.8326,47.8414,19865.0
2019-10-09 14:00:00,54.82,54.85,54.78,54.78,28247.0,47.8501,47.8763,47.8152,47.8152,28247.0
2019-10-09 14:05:00,54.8,54.87,54.8,54.84,17650.0,47.8326,47.8937,47.8326,47.8676,17650.0
2019-10-09 14:10:00,54.84,54.91,54.82,54.88,31559.0,47.8676,47.9287,47.8501,47.9025,31559.0
2019-10-09 14:15:00,54.89,54.93,54.88,54.91,18896.0,47.9112,47.9461,47.9025,47.9287,18896.0
2019-10-09 14:20:00,54.91,54.95,54.9,54.92,18984.0,47.9287,47.9636,47.9199,47.9374,18984.0
2019-10-09 14:25:00,54.92,54.94,54.88,54.94,18909.0,47.9374,47.9548,47.9025,47.9548,18909.0
2019-10-09 14:30:00,54.94,54.96,54.93,54.95,15469.0,47.9548,47.9723,47.9461,47.9636,15469.0
2019-10-09 14:35:00,54.96,54.99,54.95,54.96,20873.0,47.9723,47.9985,47.9636,47.9723,20873.0
2019-10-09 14:40:00,54.96,55.0,54.95,54.97,24420.0,47.9723,48.0072,47.9636,47.981,24420.0
2019-10-09 14:45:00,54.97,54.99,54.95,54.96,36984.0,47.981,47.9985,47.9636,47.9723,36984.0
2019-10-09 14:50:00,54.96,55.05,54.95,55.04,42927.0,47.9723,48.0509,47.9636,48.0421,42927.0
2019-10-09 14:55:00,55.03,55.04,54.99,55.04,26700.0,48.0334,48.0421,47.9985,48.0421,26700.0
2019-10-09 15:00:00,55.03,55.06,55.0,55.03,26645.0,48.0334,48.0596,48.0072,48.0334,26645.0
2019-10-09 15:05:00,55.03,55.04,55.02,55.03,10691.0,48.0334,48.0421,48.0247,48.0334,10691.0
2019-10-09 15:10:00,55.03,55.03,54.97,55.0,20116.0,48.0334,48.0334,47.981,48.0072,20116.0
2019-10-09 15:15:00,55.0,55.02,54.99,55.01,12792.0,48.0072,48.0247,47.9985,48.0159,12792.0
2019-10-09 15:20:00,55.01,55.02,54.97,55.01,12358.0,48.0159,48.0247,47.981,48.0159,12358.0
2019-10-09 15:25:00,55.0,55.01,54.97,55.01,17412.0,48.0072,48.0159,47.981,48.0159,17412.0
2019-10-09 15:30:00,55.01,55.06,55.01,55.06,33920.0,48.0159,48.0596,48.0159,48.0596,33920.0
2019-10-09 15:35:00,55.06,55.13,55.05,55.13,62463.0,48.0596,48.1207,48.0509,48.1207,62463.0
2019-10-09 15:40:00,55.12,55.13,54.94,54.95,201351.0,48.112,48.1207,47.9548,47.9636,201351.0
2019-10-09 15:45:00,54.94,55.02,54.93,54.98,117636.0,47.9548,48.0247,47.9461,47.9898,117636.0
2019-10-09 15:50:00,54.99,55.02,54.95,55.01,103207.0,47.9985,48.0247,47.9636,48.0159,103207.0
2019-10-09 15:55:00,55.01,55.06,54.92,54.95,229748.0,48.0159,48.0596,47.9374,47.9636,229748.0
2019-10-10 09:30:00,54.83,55.17,54.77,55.11,157362.0,47.8588,48.1556,47.8065,48.1032,157362.0
2019-10-10 09:35:00,55.11,55.15,54.93,54.98,59707.0,48.1032,48.1381,47.9461,47.9898,59707.0
2019-10-10 09:40:00,54.97,55.05,54.88,54.95,76750.0,47.981,48.0509,47.9025,47.9636,76750.0
2019-10-10 09:45:00,54.95,55.12,54.92,55.09,90439.0,47.9636,48.112,47.9374,48.0858,90439.0
2019-10-10 09:50:00,55.09,55.13,55.0,55.08,94834.0,48.0858,48.1207,48.0072,48.077,94834.0
2019-10-10 09:55:00,55.09,55.25,55.08,55.24,60310.0,48.0858,48.2254,48.077,48.2167,60310.0
2019-10-10 10:00:00,55.25,55.26,55.18,55.23,44966.0,48.2254,48.2342,48.1643,48.208,44966.0
2019-10-10 10:05:00,55.24,55.29,55.2,55.26,40895.0,48.2167,48.2603,48.1818,48.2342,40895.0
2019-10-10 10:10:00,55.27,55.3,55.2,55.24,28423.0,48.2429,48.2691,48.1818,48.2167,28423.0
2019-10-10 10:15:00,55.24,55.34,55.21,55.28,25810.0,48.2167,48.304,48.1905,48.2516,25810.0
2019-10-10 10:20:00,55.29,55.34,55.29,55.33,25961.0,48.2603,48.304,48.2603,48.2953,25961.0
2019-10-10 10:25:00,55.33,55.35,55.24,55.27,22662.0,48.2953,48.3127,48.2167,48.2429,22662.0
2019-10-10 10:30:00,55.28,55.34,55.28,55.31,21800.0,48.2516,48.304,48.2516,48.2778,21800.0
2019-10-10 10:35:00,55.31,55.34,55.28,55.33,17590.0,48.2778,48.304,48.2516,48.2953,17590.0
2019-10-10 10:40:00,55.33,55.34,55.27,55.33,18018.0,48.2953,48.304,48.2429,48.2953,18018.0
2019-10-10 10:45:00,55.33,55.34,55.25,55.27,29123.0,48.2953,48.304,48.2254,48.2429,29123.0
2019-10-10 10:50:00,55.26,55.3,55.25,55.29,32800.0,48.2342,48.2691,48.2254,48.2603,32800.0
2019-10-10 10:55:00,55.29,55.38,55.28,55.38,35210.0,48.2603,48.3389,48.2516,48.3389,35210.0
2019-10-10 11:00:00,55.38,55.4,55.31,55.35,53538.0,48.3389,48.3564,48.2778,48.3127,53538.0
2019-10-10 11:05:00,55.36,55.48,55.36,55.46,56628.0,48.3214,48.4262,48.3214,48.4087,56628.0
2019-10-10 11:10:00,55.47,55.51,55.45,55.48,15592.0,48.4175,48.4524,48.4,48.4262,15592.0
2019-10-10 11:15:00,55.48,55.49,55.44,55.48,21613.0,48.4262,48.4349,48.3913,48.4262,21613.0
2019-10-10 11:20:00,55.48,55.5,55.45,55.49,16008.0,48.4262,48.4436,48.4,48.4349,16008.0
2019-10-10 11:25:00,55.49,55.55,55.49,55.55,23739.0,48.4349,48.4873,48.4349,48.4873,23739.0
2019-10-10 11:30:00,55.55,55.58,55.52,55.57,35885.0,48.4873,48.5135,48.4611,48.5047,35885.0
2019-10-10 11:35:00,55.56,55.58,55.48,55.5,23082.0,48.496,48.5135,48.4262,48.4436,23082.0
2019-10-10 11:40:00,55.5,55.52,55.47,55.49,22002.0,48.4436,48.4611,48.4175,48.4349,22002.0
2019-10-10 11:45:00,55.49,55.55,55.48,55.54,24089.0,48.4349,48.4873,48.4262,48.4786,24089.0
2019-10-10 11:50:00,55.54,55.57,55.53,55.56,18825.0,48.4786,48.5047,48.4698,48.496,18825.0
2019-10-10 11:55:00,55.56,55.58,55.55,55.58,32109.0,48.496,48.5135,48.4873,48.5135,32109.0
2019-10-10 12:00:00,55.58,55.62,55.57,55.61,22746.0,48.5135,48.5484,48.5047,48.5397,22746.0
2019-10-10 12:05:00,55.62,55.66,55.6,55.64,31605.0,48.5484,48.5833,48.5309,48.5658,31605.0
2019-10-10 12:10:00,55.64,55.72,55.63,55.71,36051.0,48.5658,48.6357,48.5571,48.6269,36051.0
2019-10-10 12:15:00,55.71,55.74,55.69,55.7,52137.0,48.6269,48.6531,48.6095,48.6182,52137.0
2019-10-10 12:20:00,55.7,55.74,55.69,55.72,69441.0,48.6182,48.6531,48.6095,48.6357,69441.0
2019-10-10 12:25:00,55.72,55.74,55.66,55.67,52365.0,48.6357,48.6531,48.5833,48.592,52365.0
2019-10-10 12:30:00,55.66,55.66,55.56,55.57,43001.0,48.5833,48.5833,48.496,48.5047,43001.0
2019-10-10 12:35:00,55.57,55.63,55.56,55.58,34195.0,48.5047,48.5571,48.496,48.5135,34195.0
2019-10-10 12:40:00,55.58,55.62,55.56,55.62,35224.0,48.5135,48.5484,48.496,48.5484,35224.0
2019-10-10 12:45:00,55.61,55.62,55.59,55.61,20830.0,48.5397,48.5484,48.5222,48.5397,20830.0
2019-10-10 12:50:00,55.62,55.63,55.55,55.57,16304.0,48.5484,48.5571,48.4873,48.5047,16304.0
2019-10-10 12:55:00,55.56,55.61,55.56,55.61,24855.0,48.496,48.5397,48.496,48.5397,24855.0
2019-10-10 13:00:00,55.61,55.64,55.59,55.62,19721.0,48.5397,48.5658,48.5222,48.5484,19721.0
2019-10-10 13:05:00,55.61,55.64,55.6,55.63,16022.0,48.5397,48.5658,48.5309,48.5571,16022.0
2019-10-10 13:10:00,55.64,55.65,55.62,55.63,13046.0,48.5658,48.5746,48.5484,48.5571,13046.0
2019-10-10 13:15:00,55.61,55.61,55.52,55.53,33439.0,48.5397,48.5397,48.4611,48.4698,33439.0
2019-10-10 13:20:00,55.54,55.58,55.54,55.58,17926.0,48.4786,48.5135,48.4786,48.5135,17926.0
2019-10-10 13:25:00,55.57,55.59,55.55,55.56,17101.0,48.5047,48.5222,48.4873,48.496,17101.0
2019-10-10 13:30:00,55.55,55.56,55.48,55.53,26882.0,48.4873,48.496,48.4262,48.4698,26882.0
2019-10-10 13:35:00,55.53,55.57,55.52,55.53,26503.0,48.4698,48.5047,48.4611,48.4698,26503.0
2019-10-10 13:40:00,55.54,55.59,55.53,55.58,27290.0,48.4786,48.5222,48.4698,48.5135,27290.0
2019-10-10 13:45:00,55.57,55.59,55.55,55.59,21245.0,48.5047,48.5222,48.4873,48.5222,21245.0
2019-10-10 13:50:00,55.6,55.63,55.58,55.61,20681.0,48.5309,48.5571,48.5135,48.5397,20681.0
2019-10-10 13:55:00,55.6,55.68,55.58,55.63,45698.0,48.5309,48.6008,48.5135,48.5571,45698.0
2019-10-10 14:00:00,55.63,55.63,55.57,55.59,20299.0,48.5571,48.5571,48.5047,48.5222,20299.0
2019-10-10 14:05:00,55.6,55.61,55.38,55.45,102707.0,48.5309,48.5397,48.3389,48.4,102707.0
2019-10-10 14:10:00,55.43,55.51,55.42,55.5,33380.0,48.3825,48.4524,48.3738,48.4436,33380.0
2019-10-10 14:15:00,55.51,55.54,55.46,55.46,18616.0,48.4524,48.4786,48.4087,48.4087,18616.0
2019-10-10 14:20:00,55.47,55.5,55.45,55.46,25605.0,48.4175,48.4436,48.4,48.4087,25605.0
2019-10-10 14:25:00,55.46,55.47,55.4,55.45,19742.0,48.4087,48.4175,48.3564,48.4,19742.0
2019-10-10 14:30:00,55.45,55.53,55.44,55.5,21221.0,48.4,48.4698,48.3913,48.4436,21221.0
2019-10-10 14:35:00,55.51,55.51,55.45,55.47,20904.0,48.4524,48.4524,48.4,48.4175,20904.0
2019-10-10 14:40:00,55.47,55.47,55.42,55.45,33095.0,48.4175,48.4175,48.3738,48.4,33095.0
2019-10-10 14:45:00,55.45,55.47,55.44,55.46,26538.0,48.4,48.4175,48.3913,48.4087,26538.0
2019-10-10 14:50:00,55.47,55.5,55.42,55.45,41125.0,48.4175,48.4436,48.3738,48.4,41125.0
2019-10-10 14:55:00,55.45,55.48,55.41,55.41,28746.0,48.4,48.4262,48.3651,48.3651,28746.0
2019-10-10 15:00:00,55.4,55.47,55.4,55.43,31134.0,48.3564,48.4175,48.3564,48.3825,31134.0
2019-10-10 15:05:00,55.43,55.45,55.38,55.41,25988.0,48.3825,48.4,48.3389,48.3651,25988.0
2019-10-10 15:10:00,55.4,55.44,55.39,55.43,24575.0,48.3564,48.3913,48.3476,48.3825,24575.0
2019-10-10 15:15:00,55.44,55.46,55.39,55.45,30667.0,48.3913,48.4087,48.3476,48.4,30667.0
2019-10-10 15:20:00,55.45,55.48,55.42,55.45,24637.0,48.4,48.4262,48.3738,48.4,24637.0
2019-10-10 15:25:00,55.46,55.48,55.45,55.46,32989.0,48.4087,48.4262,48.4,48.4087,32989.0
2019-10-10 15:30:00,55.47,55.5,55.45,55.45,42529.0,48.4175,48.4436,48.4,48.4,42529.0
2019-10-10 15:35:00,55.45,55.47,55.4,55.42,34927.0,48.4,48.4175,48.3564,48.3738,34927.0
2019-10-10 15:40:00,55.43,55.47,55.39,55.44,33788.0,48.3825,48.4175,48.3476,48.3913,33788.0
2019-10-10 15:45:00,55.44,55.52,55.42,55.51,57541.0,48.3913,48.4611,48.3738,48.4524,57541.0
2019-10-10 15:50:00,55.51,55.53,55.45,55.5,102743.0,48.4524,48.4698,48.4,48.4436,102743.0
2019-10-10 15:55:00,55.49,55.49,55.38,55.44,269028.0,48.4349,48.4349,48.3389,48.3913,269028.0
2019-10-11 09:30:00,55.67,55.69,55.33,55.36,96826.0,48.592,48.6095,48.2953,48.3214,96826.0
2019-10-11 09:35:00,55.37,55.41,55.18,55.22,43616.0,48.3302,48.3651,48.1643,48.1992,43616.0
2019-10-11 09:40:00,55.23,55.23,55.01,55.07,87182.0,48.208,48.208,48.0159,48.0683,87182.0
2019-10-11 09:45:00,55.07,55.18,54.99,55.05,93107.0,48.0683,48.1643,47.9985,48.0509,93107.0
2019-10-11 09:50:00,55.05,55.12,54.99,55.0,59121.0,48.0509,48.112,47.9985,48.0072,59121.0
2019-10-11 09:55:00,55.01,55.08,54.99,55.07,33799.0,48.0159,48.077,47.9985,48.0683,33799.0
2019-10-11 10:00:00,55.07,55.15,55.04,55.06,54265.0,48.0683,48.1381,48.0421,48.0596,54265.0
2019-10-11 10:05:00,55.07,55.08,55.0,55.06,20729.0,48.0683,48.077,48.0072,48.0596,20729.0
2019-10-11 10:10:00,55.07,55.15,55.06,55.13,25370.0,48.0683,48.1381,48.0596,48.1207,25370.0
2019-10-11 10:15:00,55.13,55.2,55.11,55.16,33964.0,48.1207,48.1818,48.1032,48.1469,33964.0
2019-10-11 10:20:00,55.16,55.18,55.1,55.11,24656.0,48.1469,48.1643,48.0945,48.1032,24656.0
2019-10-11 10:25:00,55.11,55.12,55.02,55.03,22347.0,48.1032,48.112,48.0247,48.0334,22347.0
2019-10-11 10:30:00,55.03,55.04,54.94,54.94,31220.0,48.0334,48.0421,47.9548,47.9548,31220.0
2019-10-11 10:35:00,54.95,54.97,54.89,54.9,31493.0,47.9636,47.981,47.9112,47.9199,31493.0
2019-10-11 10:40:00,54.9,54.92,54.87,54.91,24853.0,47.9199,47.9374,47.8937,47.9287,24853.0
2019-10-11 10:45:00,54.91,54.93,54.88,54.89,20818.0,47.9287,47.9461,47.9025,47.9112,20818.0
2019-10-11 10:50:00,54.88,54.91,54.86,54.89,20597.0,47.9025,47.9287,47.885,47.9112,20597.0
2019-10-11 10:55:00,54.89,54.92,54.86,54.88,22362.0,47.9112,47.9374,47.885,47.9025,22362.0
2019-10-11 11:00:00,54.88,54.99,54.87,54.96,35273.0,47.9025,47.9985,47.8937,47.9723,35273.0
2019-10-11 11:05:00,54.96,54.96,54.91,54.94,23245.0,47.9723,47.9723,47.9287,47.9548,23245.0
2019-10-11 11:10:00,54.94,54.95,54.91,54.95,19274.0,47.9548,47.9636,47.9287,47.9636,19274.0
2019-10-11 11:15:00,54.95,55.0,54.94,54.99,23852.0,47.9636,48.0072,47.9548,47.9985,23852.0
2019-10-11 11:20:00,54.99,55.03,54.98,55.02,15420.0,47.9985,48.0334,47.9898,48.0247,15420.0
2019-10-11 11:25:00,55.03,55.07,55.03,55.04,19931.0,48.0334,48.0683,48.0334,48.0421,19931.0
2019-10-11 11:30:00,55.04,55.12,55.04,55.11,31239.0,48.0421,48.112,48.0421,48.1032,31239.0
2019-10-11 11:35:00,55.11,55.13,55.05,55.06,28703.0,48.1032,48.1207,48.0509,48.0596,28703.0
2019-10-11 11:40:00,55.05,55.08,54.99,55.0,46295.0,48.0509,48.077,47.9985,48.0072,46295.0
2019-10-11 11:45:00,55.0,55.12,54.95,55.01,107247.0,48.0072,48.112,47.9636,48.0159,107247.0
2019-10-11 11:50:00,55.0,55.02,54.95,54.97,17610.0,48.0072,48.0247,47.9636,47.981,17610.0
2019-10-11 11:55:00,54.98,55.06,54.98,55.06,19484.0,47.9898,48.0596,47.9898,48.0596,19484.0
2019-10-11 12:00:00,55.05,55.1,54.98,55.02,68613.0,48.0509,48.0945,47.9898,48.0247,68613.0
2019-10-11 12:05:00,55.01,55.08,55.01,55.06,14842.0,48.0159,48.077,48.0159,48.0596,14842.0
2019-10-11 12:10:00,55.06,55.11,55.05,55.09,12537.0,48.0596,48.1032,48.0509,48.0858,12537.0
2019-10-11 12:15:00,55.09,55.1,55.05,55.06,17347.0,48.0858,48.0945,48.0509,48.0596,17347.0
2019-10-11 12:20:00,55.07,55.12,55.05,55.11,16198.0,48.0683,48.112,48.0509,48.1032,16198.0
2019-10-11 12:25:00,55.12,55.13,55.09,55.11,31796.0,48.112,48.1207,48.0858,48.1032,31796.0
2019-10-11 12:30:00,55.12,55.14,54.91,55.07,133122.0,48.112,48.1294,47.9287,48.0683,133122.0
2019-10-11 12:35:00,55.08,55.11,55.06,55.1,12863.0,48.077,48.1032,48.0596,48.0945,12863.0
2019-10-11 12:40:00,55.11,55.12,55.07,55.1,9006.0,48.1032,48.112,48.0683,48.0945,9006.0
2019-10-11 12:45:00,55.11,55.17,55.11,55.17,24452.0,48.1032,48.1556,48.1032,48.1556,24452.0
2019-10-11 12:50:00,55.16,55.19,55.12,55.15,14987.0,48.1469,48.1731,48.112,48.1381,14987.0
2019-10-11 12:55:00,55.15,55.18,55.15,55.16,6673.0,48.1381,48.1643,48.1381,48.1469,6673.0
2019-10-11 13:00:00,55.16,55.2,55.15,55.16,21529.0,48.1469,48.1818,48.1381,48.1469,21529.0
2019-10-11 13:05:00,55.16,55.19,55.15,55.17,10702.0,48.1469,48.1731,48.1381,48.1556,10702.0
2019-10-11 13:10:00,55.17,55.19,55.11,55.14,22479.0,48.1556,48.1731,48.1032,48.1294,22479.0
2019-10-11 13:15:00,55.14,55.16,55.11,55.13,19296.0,48.1294,48.1469,48.1032,48.1207,19296.0
2019-10-11 13:20:00,55.13,55.14,55.11,55.14,16315.0,48.1207,48.1294,48.1032,48.1294,16315.0
2019-10-11 13:25:00,55.13,55.34,55.12,55.15,125557.0,48.1207,48.304,48.112,48.1381,125557.0
2019-10-11 13:30:00,55.15,55.2,55.12,55.16,53087.0,48.1381,48.1818,48.112,48.1469,53087.0
2019-10-11 13:35:00,55.16,55.19,55.14,55.16,15285.0,48.1469,48.1731,48.1294,48.1469,15285.0
2019-10-11 13:40:00,55.16,55.2,55.13,55.19,17212.0,48.1469,48.1818,48.1207,48.1731,17212.0
2019-10-11 13:45:00,55.19,55.19,55.15,55.17,9787.0,48.1731,48.1731,48.1381,48.1556,9787.0
2019-10-11 13:50:00,55.17,55.2,55.15,55.17,24733.0,48.1556,48.1818,48.1381,48.1556,24733.0
2019-10-11 13:55:00,55.17,55.21,55.17,55.2,17638.0,48.1556,48.1905,48.1556,48.1818,17638.0
2019-10-11 14:00:00,55.2,55.21,55.13,55.14,15215.0,48.1818,48.1905,48.1207,48.1294,15215.0
2019-10-11 14:05:00,55.14,55.16,55.12,55.13,15831.0,48.1294,48.1469,48.112,48.1207,15831.0
2019-10-11 14:10:00,55.13,55.13,55.07,55.1,22397.0,48.1207,48.1207,48.0683,48.0945,22397.0
2019-10-11 14:15:00,55.1,55.15,55.1,55.15,17476.0,48.0945,48.1381,48.0945,48.1381,17476.0
2019-10-11 14:20:00,55.14,55.15,55.12,55.13,14053.0,48.1294,48.1381,48.112,48.1207,14053.0
2019-10-11 14:25:00,55.13,55.18,55.13,55.16,11749.0,48.1207,48.1643,48.1207,48.1469,11749.0
2019-10-11 14:30:00,55.16,55.17,55.14,55.16,12408.0,48.1469,48.1556,48.1294,48.1469,12408.0
2019-10-11 14:35:00,55.15,55.18,55.14,55.16,17430.0,48.1381,48.1643,48.1294,48.1469,17430.0
2019-10-11 14:40:00,55.16,55.2,55.16,55.2,25405.0,48.1469,48.1818,48.1469,48.1818,25405.0
2019-10-11 14:45:00,55.2,55.22,55.16,55.16,25239.0,48.1818,48.1992,48.1469,48.1469,25239.0
2019-10-11 14:50:00,55.16,55.2,55.15,55.17,34619.0,48.1469,48.1818,48.1381,48.1556,34619.0
2019-10-11 14:55:00,55.17,55.23,55.17,55.22,18913.0,48.1556,48.208,48.1556,48.1992,18913.0
2019-10-11 15:00:00,55.22,55.23,55.18,55.19,39822.0,48.1992,48.208,48.1643,48.1731,39822.0
2019-10-11 15:05:00,55.2,55.24,55.19,55.21,29950.0,48.1818,48.2167,48.1731,48.1905,29950.0
2019-10-11 15:10:00,55.2,55.21,55.17,55.19,27829.0,48.1818,48.1905,48.1556,48.1731,27829.0
2019-10-11 15:15:00,55.19,55.2,55.15,55.17,35760.0,48.1731,48.1818,48.1381,48.1556,35760.0
2019-10-11 15:20:00,55.17,55.18,55.11,55.13,45088.0,48.1556,48.1643,48.1032,48.1207,45088.0
2019-10-11 15:25:00,55.13,55.16,55.12,55.14,33822.0,48.1207,48.1469,48.112,48.1294,33822.0
2019-10-11 15:30:00,55.15,55.17,55.07,55.16,65189.0,48.1381,48.1556,48.0683,48.1469,65189.0
2019-10-11 15:35:00,55.17,55.24,55.09,55.19,119061.0,48.1556,48.2167,48.0858,48.1731,119061.0
2019-10-11 15:40:00,55.2,55.22,54.94,54.94,125852.0,48.1818,48.1992,47.9548,47.9548,125852.0
2019-10-11 15:45:00,54.94,55.03,54.88,54.91,175176.0,47.9548,48.0334,47.9025,47.9287,175176.0
2019-10-11 15:50:00,54.91,55.0,54.86,54.88,133895.0,47.9287,48.0072,47.885,47.9025,133895.0
2019-10-11 15:55:00,54.88,54.9,54.8,54.82,254730.0,47.9025,47.9199,47.8326,47.8501,254730.0
2019-10-14 09:30:00,54.75,54.97,54.71,54.9,108683.0,47.789,47.981,47.7541,47.9199,108683.0
2019-10-14 09:35:00,54.91,55.01,54.91,55.01,35021.0,47.9287,48.0159,47.9287,48.0159,35021.0
2019-10-14 09:40:00,55.01,55.09,55.0,55.0,34488.0,48.0159,48.0858,48.0072,48.0072,34488.0
2019-10-14 09:45:00,55.02,55.06,54.98,55.03,37693.0,48.0247,48.0596,47.9898,48.0334,37693.0
2019-10-14 09:50:00,55.02,55.03,54.99,55.0,23902.0,48.0247,48.0334,47.9985,48.0072,23902.0
2019-10-14 09:55:00,55.0,55.08,54.99,55.07,28741.0,48.0072,48.077,47.9985,48.0683,28741.0
2019-10-14 10:00:00,55.07,55.12,55.06,55.09,23226.0,48.0683,48.112,48.0596,48.0858,23226.0
2019-10-14 10:05:00,55.09,55.16,55.09,55.15,27603.0,48.0858,48.1469,48.0858,48.1381,27603.0
2019-10-14 10:10:00,55.15,55.15,55.09,55.09,22408.0,48.1381,48.1381,48.0858,48.0858,22408.0
2019-10-14 10:15:00,55.09,55.1,54.98,54.98,35101.0,48.0858,48.0945,47.9898,47.9898,35101.0
2019-10-14 10:20:00,54.97,54.99,54.95,54.98,22535.0,47.981,47.9985,47.9636,47.9898,22535.0
2019-10-14 10:25:00,54.98,54.99,54.94,54.95,17309.0,47.9898,47.9985,47.9548,47.9636,17309.0
2019-10-14 10:30:00,54.96,54.98,54.91,54.91,26902.0,47.9723,47.9898,47.9287,47.9287,26902.0
2019-10-14 10:35:00,54.91,54.94,54.9,54.92,14953.0,47.9287,47.9548,47.9199,47.9374,14953.0
2019-10-14 10:40:00,54.92,54.92,54.87,54.87,18089.0,47.9374,47.9374,47.8937,47.8937,18089.0
2019-10-14 10:45:00,54.88,54.89,54.83,54.84,16665.0,47.9025,47.9112,47.8588,47.8676,16665.0
2019-10-14 10:50:00,54.83,54.84,54.76,54.78,34321.0,47.8588,47.8676,47.7977,47.8152,34321.0
2019-10-14 10:55:00,54.78,54.82,54.77,54.81,15113.0,47.8152,47.8501,47.8065,47.8414,15113.0
2019-10-14 11:00:00,54.8,54.8,54.7,54.72,21431.0,47.8326,47.8326,47.7454,47.7628,21431.0
2019-10-14 11:05:00,54.72,54.72,54.66,54.68,11769.0,47.7628,47.7628,47.7104,47.7279,11769.0
2019-10-14 11:10:00,54.67,54.68,54.62,54.65,12619.0,47.7192,47.7279,47.6755,47.7017,12619.0
2019-10-14 11:15:00,54.66,54.66,54.63,54.65,13452.0,47.7104,47.7104,47.6843,47.7017,13452.0
2019-10-14 11:20:00,54.64,54.65,54.6,54.62,27328.0,47.693,47.7017,47.6581,47.6755,27328.0
2019-10-14 11:25:00,54.63,54.65,54.6,54.64,14748.0,47.6843,47.7017,47.6581,47.693,14748.0
2019-10-14 11:30:00,54.64,54.71,54.63,54.7,13344.0,47.693,47.7541,47.6843,47.7454,13344.0
2019-10-14 11:35:00,54.71,54.72,54.66,54.67,10940.0,47.7541,47.7628,47.7104,47.7192,10940.0
2019-10-14 11:40:00,54.68,54.68,54.62,54.63,11575.0,47.7279,47.7279,47.6755,47.6843,11575.0
2019-10-14 11:45:00,54.63,54.63,54.57,54.58,19814.0,47.6843,47.6843,47.6319,47.6406,19814.0
2019-10-14 11:50:00,54.58,54.6,54.55,54.57,12697.0,47.6406,47.6581,47.6144,47.6319,12697.0
2019-10-14 11:55:00,54.57,54.57,54.52,54.54,15981.0,47.6319,47.6319,47.5882,47.6057,15981.0
2019-10-14 12:00:00,54.53,54.56,54.48,54.49,24239.0,47.597,47.6232,47.5533,47.5621,24239.0
2019-10-14 12:05:00,54.49,54.5,54.46,54.48,18309.0,47.5621,47.5708,47.5359,47.5533,18309.0
2019-10-14 12:10:00,54.48,54.5,54.42,54.43,35873.0,47.5533,47.5708,47.501,47.5097,35873.0
2019-10-14 12:15:00,54.44,54.45,54.43,54.44,10997.0,47.5184,47.5271,47.5097,47.5184,10997.0
2019-10-14 12:20:00,54.43,54.45,54.4,54.41,29375.0,47.5097,47.5271,47.4835,47.4922,29375.0
2019-10-14 12:25:00,54.41,54.41,54.37,54.38,20029.0,47.4922,47.4922,47.4573,47.466,20029.0
2019-10-14 12:30:00,54.38,54.4,54.36,54.38,37315.0,47.466,47.4835,47.4486,47.466,37315.0
2019-10-14 12:35:00,54.39,54.43,54.38,54.42,25693.0,47.4748,47.5097,47.466,47.501,25693.0
2019-10-14 12:40:00,54.42,54.43,54.38,54.41,12575.0,47.501,47.5097,47.466,47.4922,12575.0
2019-10-14 12:45:00,54.41,54.42,54.38,54.42,22471.0,47.4922,47.501,47.466,47.501,22471.0
2019-10-14 12:50:00,54.41,54.47,54.41,54.46,26134.0,47.4922,47.5446,47.4922,47.5359,26134.0
2019-10-14 12:55:00,54.46,54.47,54.41,54.43,22697.0,47.5359,47.5446,47.4922,47.5097,22697.0
2019-10-14 13:00:00,54.42,54.44,54.39,54.41,24387.0,47.501,47.5184,47.4748,47.4922,24387.0
2019-10-14 13:05:00,54.41,54.42,54.37,54.4,38242.0,47.4922,47.501,47.4573,47.4835,38242.0
2019-10-14 13:10:00,54.39,54.4,54.36,54.38,31448.0,47.4748,47.4835,47.4486,47.466,31448.0
2019-10-14 13:15:00,54.38,54.42,54.34,54.38,71213.0,47.466,47.501,47.4311,47.466,71213.0
2019-10-14 13:20:00,54.38,54.39,54.34,54.37,23776.0,47.466,47.4748,47.4311,47.4573,23776.0
2019-10-14 13:25:00,54.37,54.39,54.35,54.37,21679.0,47.4573,47.4748,47.4399,47.4573,21679.0
2019-10-14 13:30:00,54.38,54.38,54.31,54.33,22117.0,47.466,47.466,47.4049,47.4224,22117.0
2019-10-14 13:35:00,54.32,54.33,54.28,54.28,16010.0,47.4137,47.4224,47.3788,47.3788,16010.0
2019-10-14 13:40:00,54.28,54.35,54.28,54.32,42378.0,47.3788,47.4399,47.3788,47.4137,42378.0
2019-10-14 13:45:00,54.32,54.36,54.28,54.36,40922.0,47.4137,47.4486,47.3788,47.4486,40922.0
2019-10-14 13:50:00,54.36,54.39,54.33,54.38,27419.0,47.4486,47.4748,47.4224,47.466,27419.0
2019-10-14 13:55:00,54.39,54.4,54.37,54.39,29235.0,47.4748,47.4835,47.4573,47.4748,29235.0
2019-10-14 14:00:00,54.39,54.42,54.36,54.37,77194.0,47.4748,47.501,47.4486,47.4573,77194.0
2019-10-14 14:05:00,54.38,54.42,54.38,54.39,46936.0,47.466,47.501,47.466,47.4748,46936.0
2019-10-14 14:10:00,54.39,54.4,54.33,54.39,55270.0,47.4748,47.4835,47.4224,47.4748,55270.0
2019-10-14 14:15:00,54.4,54.43,54.37,54.39,49488.0,47.4835,47.5097,47.4573,47.4748,49488.0
2019-10-14 14:20:00,54.39,54.39,54.33,54.34,29869.0,47.4748,47.4748,47.4224,47.4311,29869.0
2019-10-14 14:25:00,54.34,54.37,54.33,54.34,19954.0,47.4311,47.4573,47.4224,47.4311,19954.0
2019-10-14 14:30:00,54.34,54.34,54.3,54.32,13074.0,47.4311,47.4311,47.3962,47.4137,13074.0
2019-10-14 14:35:00,54.31,54.32,54.28,54.29,18728.0,47.4049,47.4137,47.3788,47.3875,18728.0
2019-10-14 14:40:00,54.28,54.3,54.27,54.29,23587.0,47.3788,47.3962,47.37,47.3875,23587.0
2019-10-14 14:45:00,54.29,54.29,54.27,54.28,13420.0,47.3875,47.3875,47.37,47.3788,13420.0
2019-10-14 14:50:00,54.29,54.32,54.28,54.31,24862.0,47.3875,47.4137,47.3788,47.4049,24862.0
2019-10-14 14:55:00,54.32,54.35,54.31,54.35,13811.0,47.4137,47.4399,47.4049,47.4399,13811.0
2019-10-14 15:00:00,54.35,54.37,54.34,54.36,19479.0,47.4399,47.4573,47.4311,47.4486,19479.0
2019-10-14 15:05:00,54.36,54.38,54.34,54.36,27292.0,47.4486,47.466,47.4311,47.4486,27292.0
2019-10-14 15:10:00,54.36,54.38,54.36,54.38,44044.0,47.4486,47.466,47.4486,47.466,44044.0
2019-10-14 15:15:00,54.37,54.39,54.37,54.39,16085.0,47.4573,47.4748,47.4573,47.4748,16085.0
2019-10-14 15:20:00,54.39,54.4,54.34,54.35,58758.0,47.4748,47.4835,47.4311,47.4399,58758.0
2019-10-14 15:25:00,54.35,54.37,54.29,54.3,52535.0,47.4399,47.4573,47.3875,47.3962,52535.0
2019-10-14 15:30:00,54.3,54.32,54.26,54.26,49080.0,47.3962,47.4137,47.3613,47.3613,49080.0
2019-10-14 15:35:00,54.27,54.28,54.24,54.25,87980.0,47.37,47.3788,47.3438,47.3526,87980.0
2019-10-14 15:40:00,54.24,54.26,54.22,54.26,36359.0,47.3438,47.3613,47.3264,47.3613,36359.0
2019-10-14 15:45:00,54.26,54.27,54.21,54.22,296443.0,47.3613,47.37,47.3177,47.3264,296443.0
2019-10-14 15:50:00,54.22,54.28,54.21,54.24,281077.0,47.3264,47.3788,47.3177,47.3438,281077.0
2019-10-14 15:55:00,54.24,54.26,54.19,54.24,267391.0,47.3438,47.3613,47.3002,47.3438,267391.0
2019-10-15 09:30:00,54.4,54.59,54.35,54.52,98754.0,47.4835,47.6493,47.4399,47.5882,98754.0
2019-10-15 09:35:00,54.53,54.56,54.45,54.51,66621.0,47.597,47.6232,47.5271,47.5795,66621.0
2019-10-15 09:40:00,54.5,54.55,54.43,54.43,32718.0,47.5708,47.6144,47.5097,47.5097,32718.0
2019-10-15 09:45:00,54.43,54.43,54.3,54.32,47635.0,47.5097,47.5097,47.3962,47.4137,47635.0
2019-10-15 09:50:00,54.32,54.39,54.31,54.34,37549.0,47.4137,47.4748,47.4049,47.4311,37549.0
2019-10-15 09:55:00,54.35,54.4,54.34,54.38,26983.0,47.4399,47.4835,47.4311,47.466,26983.0
2019-10-15 10:00:00,54.38,54.49,54.36,54.47,29373.0,47.466,47.5621,47.4486,47.5446,29373.0
2019-10-15 10:05:00,54.47,54.48,54.4,54.42,15308.0,47.5446,47.5533,47.4835,47.501,15308.0
2019-10-15 10:10:00,54.42,54.44,54.34,54.35,29697.0,47.501,47.5184,47.4311,47.4399,29697.0
2019-10-15 10:15:00,54.35,54.38,54.27,54.28,28437.0,47.4399,47.466,47.37,47.3788,28437.0
2019-10-15 10:20:00,54.28,54.3,54.21,54.22,42580.0,47.3788,47.3962,47.3177,47.3264,42580.0
2019-10-15 10:25:00,54.21,54.26,54.21,54.21,45153.0,47.3177,47.3613,47.3177,47.3177,45153.0
2019-10-15 10:30:00,54.22,54.23,54.16,54.19,34831.0,47.3264,47.3351,47.274,47.3002,34831.0
2019-10-15 10:35:00,54.19,54.2,54.13,54.15,42533.0,47.3002,47.3089,47.2478,47.2653,42533.0
2019-10-15 10:40:00,54.15,54.25,54.14,54.23,27157.0,47.2653,47.3526,47.2566,47.3351,27157.0
2019-10-15 10:45:00,54.23,54.28,54.23,54.25,29045.0,47.3351,47.3788,47.3351,47.3526,29045.0
2019-10-15 10:50:00,54.24,54.26,54.2,54.25,30896.0,47.3438,47.3613,47.3089,47.3526,30896.0
2019-10-15 10:55:00,54.26,54.3,54.24,54.29,19746.0,47.3613,47.3962,47.3438,47.3875,19746.0
2019-10-15 11:00:00,54.29,54.29,54.24,54.26,51847.0,47.3875,47.3875,47.3438,47.3613,51847.0
2019-10-15 11:05:00,54.25,54.34,54.2,54.32,45116.0,47.3526,47.4311,47.3089,47.4137,45116.0
2019-10-15 11:10:00,54.32,54.33,54.28,54.3,23675.0,47.4137,47.4224,47.3788,47.3962,23675.0
2019-10-15 11:15:00,54.3,54.31,54.24,54.25,27212.0,47.3962,47.4049,47.3438,47.3526,27212.0
2019-10-15 11:20:00,54.25,54.28,54.22,54.23,47860.0,47.3526,47.3788,47.3264,47.3351,47860.0
2019-10-15 11:25:00,54.23,54.34,54.23,54.32,31549.0,47.3351,47.4311,47.3351,47.4137,31549.0
2019-10-15 11:30:00,54.33,54.33,54.27,54.3,21743.0,47.4224,47.4224,47.37,47.3962,21743.0
2019-10-15 11:35:00,54.31,54.33,54.27,54.29,30265.0,47.4049,47.4224,47.37,47.3875,30265.0
2019-10-15 11:40:00,54.3,54.34,54.3,54.33,23538.0,47.3962,47.4311,47.3962,47.4224,23538.0
2019-10-15 11:45:00,54.34,54.4,54.33,54.4,32132.0,47.4311,47.4835,47.4224,47.4835,32132.0
2019-10-15 11:50:00,54.4,54.4,54.33,54.34,19012.0,47.4835,47.4835,47.4224,47.4311,19012.0
2019-10-15 11:55:00,54.33,54.38,54.31,54.34,29713.0,47.4224,47.466,47.4049,47.4311,29713.0
2019-10-15 12:00:00,54.35,54.35,54.31,54.31,14795.0,47.4399,47.4399,47.4049,47.4049,14795.0
2019-10-15 12:05:00,54.31,54.34,54.31,54.32,13446.0,47.4049,47.4311,47.4049,47.4137,13446.0
2019-10-15 12:10:00,54.33,54.34,54.29,54.3,16683.0,47.4224,47.4311,47.3875,47.3962,16683.0
2019-10-15 12:15:00,54.29,54.31,54.24,54.25,18494.0,47.3875,47.4049,47.3438,47.3526,18494.0
2019-10-15 12:20:00,54.24,54.27,54.22,54.23,24562.0,47.3438,47.37,47.3264,47.3351,24562.0
2019-10-15 12:25:00,54.24,54.25,54.19,54.2,52583.0,47.3438,47.3526,47.3002,47.3089,52583.0
2019-10-15 12:30:00,54.2,54.2,54.15,54.18,19214.0,47.3089,47.3089,47.2653,47.2915,19214.0
2019-10-15 12:35:00,54.16,54.17,54.12,54.15,17393.0,47.274,47.2827,47.2391,47.2653,17393.0
2019-10-15 12:40:00,54.15,54.15,54.07,54.08,32935.0,47.2653,47.2653,47.1955,47.2042,32935.0
2019-10-15 12:45:00,54.09,54.1,54.03,54.04,25066.0,47.2129,47.2216,47.1605,47.1693,25066.0
2019-10-15 12:50:00,54.04,54.09,54.03,54.07,49050.0,47.1693,47.2129,47.1605,47.1955,49050.0
2019-10-15 12:55:00,54.08,54.12,54.08,54.11,21805.0,47.2042,47.2391,47.2042,47.2304,21805.0
2019-10-15 13:00:00,54.12,54.15,54.11,54.14,22658.0,47.2391,47.2653,47.2304,47.2566,22658.0
2019-10-15 13:05:00,54.13,54.14,54.08,54.08,8682.0,47.2478,47.2566,47.2042,47.2042,8682.0
2019-10-15 13:10:00,54.08,54.1,54.08,54.1,18972.0,47.2042,47.2216,47.2042,47.2216,18972.0
2019-10-15 13:15:00,54.08,54.09,54.04,54.04,26268.0,47.2042,47.2129,47.1693,47.1693,26268.0
2019-10-15 13:20:00,54.04,54.05,54.03,54.03,12252.0,47.1693,47.178,47.1605,47.1605,12252.0
2019-10-15 13:25:00,54.04,54.06,54.02,54.05,14918.0,47.1693,47.1867,47.1518,47.178,14918.0
2019-10-15 13:30:00,54.04,54.05,54.01,54.04,34696.0,47.1693,47.178,47.1431,47.1693,34696.0
2019-10-15 13:35:00,54.03,54.07,54.03,54.06,17544.0,47.1605,47.1955,47.1605,47.1867,17544.0
2019-10-15 13:40:00,54.07,54.07,54.05,54.06,11920.0,47.1955,47.1955,47.178,47.1867,11920.0
2019-10-15 13:45:00,54.06,54.13,54.06,54.11,22977.0,47.1867,47.2478,47.1867,47.2304,22977.0
2019-10-15 13:50:00,54.12,54.12,54.09,54.1,31468.0,47.2391,47.2391,47.2129,47.2216,31468.0
2019-10-15 13:55:00,54.1,54.12,54.09,54.1,38301.0,47.2216,47.2391,47.2129,47.2216,38301.0
2019-10-15 14:00:00,54.1,54.12,54.08,54.11,54493.0,47.2216,47.2391,47.2042,47.2304,54493.0
2019-10-15 14:05:00,54.11,54.11,54.08,54.09,37170.0,47.2304,47.2304,47.2042,47.2129,37170.0
2019-10-15 14:10:00,54.09,54.13,54.09,54.12,21245.0,47.2129,47.2478,47.2129,47.2391,21245.0
2019-10-15 14:15:00,54.12,54.14,54.11,54.12,15537.0,47.2391,47.2566,47.2304,47.2391,15537.0
2019-10-15 14:20:00,54.12,54.18,54.12,54.18,17596.0,47.2391,47.2915,47.2391,47.2915,17596.0
2019-10-15 14:25:00,54.17,54.18,54.12,54.12,34847.0,47.2827,47.2915,47.2391,47.2391,34847.0
2019-10-15 14:30:00,54.13,54.17,54.12,54.16,15637.0,47.2478,47.2827,47.2391,47.274,15637.0
2019-10-15 14:35:00,54.17,54.18,54.11,54.12,79133.0,47.2827,47.2915,47.2304,47.2391,79133.0
2019-10-15 14:40:00,54.12,54.13,54.07,54.08,36515.0,47.2391,47.2478,47.1955,47.2042,36515.0
2019-10-15 14:45:00,54.08,54.11,54.08,54.08,31441.0,47.2042,47.2304,47.2042,47.2042,31441.0
2019-10-15 14:50:00,54.09,54.09,54.04,54.04,28190.0,47.2129,47.2129,47.1693,47.1693,28190.0
2019-10-15 14:55:00,54.05,54.08,54.04,54.07,25541.0,47.178,47.2042,47.1693,47.1955,25541.0
2019-10-15 15:00:00,54.08,54.08,54.04,54.05,23648.0,47.2042,47.2042,47.1693,47.178,23648.0
2019-10-15 15:05:00,54.06,54.12,54.06,54.08,31016.0,47.1867,47.2391,47.1867,47.2042,31016.0
2019-10-15 15:10:00,54.08,54.09,54.06,54.08,23447.0,47.2042,47.2129,47.1867,47.2042,23447.0
2019-10-15 15:15:00,54.07,54.11,54.06,54.08,27332.0,47.1955,47.2304,47.1867,47.2042,27332.0
2019-10-15 15:20:00,54.09,54.09,54.05,54.07,34595.0,47.2129,47.2129,47.178,47.1955,34595.0
2019-10-15 15:25:00,54.07,54.12,54.07,54.12,41443.0,47.1955,47.2391,47.1955,47.2391,41443.0
2019-10-15 15:30:00,54.12,54.14,54.07,54.12,61743.0,47.2391,47.2566,47.1955,47.2391,61743.0
2019-10-15 15:35:00,54.12,54.15,54.11,54.11,52488.0,47.2391,47.2653,47.2304,47.2304,52488.0
2019-10-15 15:40:00,54.11,54.13,54.07,54.08,40747.0,47.2304,47.2478,47.1955,47.2042,40747.0
2019-10-15 15:45:00,54.08,54.1,54.03,54.05,78988.0,47.2042,47.2216,47.1605,47.178,78988.0
2019-10-15 15:50:00,54.05,54.07,54.01,54.02,117132.0,47.178,47.1955,47.1431,47.1518,117132.0
2019-10-15 15:55:00,54.02,54.09,54.01,54.02,342333.0,47.1518,47.2129,47.1431,47.1518,342333.0
2019-10-16 09:30:00,54.09,54.13,53.97,53.98,97713.0,47.2129,47.2478,47.1082,47.1169,97713.0
2019-10-16 09:35:00,53.97,54.04,53.9,53.95,59759.0,47.1082,47.1693,47.0471,47.0907,59759.0
2019-10-16 09:40:00,53.95,53.96,53.82,53.87,77267.0,47.0907,47.0994,46.9772,47.0209,77267.0
2019-10-16 09:45:00,53.88,53.88,53.8,53.8,63882.0,47.0296,47.0296,46.9598,46.9598,63882.0
2019-10-16 09:50:00,53.82,54.05,53.77,54.01,83306.0,46.9772,47.178,46.9336,47.1431,83306.0
2019-10-16 09:55:00,54.02,54.07,53.96,54.07,73609.0,47.1518,47.1955,47.0994,47.1955,73609.0
2019-10-16 10:00:00,54.06,54.07,53.96,53.98,67146.0,47.1867,47.1955,47.0994,47.1169,67146.0
2019-10-16 10:05:00,53.99,54.04,53.96,54.0,47044.0,47.1256,47.1693,47.0994,47.1344,47044.0
2019-10-16 10:10:00,53.99,53.99,53.85,53.88,86927.0,47.1256,47.1256,47.0034,47.0296,86927.0
2019-10-16 10:15:00,53.88,54.06,53.88,54.03,118288.0,47.0296,47.1867,47.0296,47.1605,118288.0
2019-10-16 10:20:00,54.02,54.09,54.02,54.05,40543.0,47.1518,47.2129,47.1518,47.178,40543.0
2019-10-16 10:25:00,54.06,54.15,54.06,54.14,30684.0,47.1867,47.2653,47.1867,47.2566,30684.0
2019-10-16 10:30:00,54.14,54.21,54.13,54.18,55944.0,47.2566,47.3177,47.2478,47.2915,55944.0
2019-10-16 10:35:00,54.19,54.22,54.17,54.2,38514.0,47.3002,47.3264,47.2827,47.3089,38514.0
2019-10-16 10:40:00,54.2,54.22,54.16,54.2,21178.0,47.3089,47.3264,47.274,47.3089,21178.0
2019-10-16 10:45:00,54.2,54.28,54.18,54.28,40113.0,47.3089,47.3788,47.2915,47.3788,40113.0
2019-10-16 10:50:00,54.27,54.28,54.23,54.25,32039.0,47.37,47.3788,47.3351,47.3526,32039.0
2019-10-16 10:55:00,54.25,54.28,54.22,54.27,21677.0,47.3526,47.3788,47.3264,47.37,21677.0
2019-10-16 11:00:00,54.26,54.31,54.25,54.3,28691.0,47.3613,47.4049,47.3526,47.3962,28691.0
2019-10-16 11:05:00,54.3,54.31,54.26,54.28,18148.0,47.3962,47.4049,47.3613,47.3788,18148.0
2019-10-16 11:10:00,54.29,54.34,54.29,54.33,17565.0,47.3875,47.4311,47.3875,47.4224,17565.0
2019-10-16 11:15:00,54.33,54.35,54.31,54.34,31976.0,47.4224,47.4399,47.4049,47.4311,31976.0
2019-10-16 11:20:00,54.34,54.35,54.31,54.34,22788.0,47.4311,47.4399,47.4049,47.4311,22788.0
2019-10-16 11:25:00,54.35,54.35,54.28,54.3,38429.0,47.4399,47.4399,47.3788,47.3962,38429.0
2019-10-16 11:30:00,54.3,54.32,54.25,54.27,27074.0,47.3962,47.4137,47.3526,47.37,27074.0
2019-10-16 11:35:00,54.26,54.3,54.25,54.29,28915.0,47.3613,47.3962,47.3526,47.3875,28915.0
2019-10-16 11:40:00,54.29,54.32,54.27,54.28,26754.0,47.3875,47.4137,47.37,47.3788,26754.0
2019-10-16 11:45:00,54.28,54.35,54.27,54.35,24122.0,47.3788,47.4399,47.37,47.4399,24122.0
2019-10-16 11:50:00,54.35,54.35,54.29,54.3,25838.0,47.4399,47.4399,47.3875,47.3962,25838.0
2019-10-16 11:55:00,54.29,54.29,54.22,54.23,13920.0,47.3875,47.3875,47.3264,47.3351,13920.0
2019-10-16 12:00:00,54.22,54.27,54.21,54.27,21160.0,47.3264,47.37,47.3177,47.37,21160.0
2019-10-16 12:05:00,54.27,54.32,54.26,54.31,21350.0,47.37,47.4137,47.3613,47.4049,21350.0
2019-10-16 12:10:00,54.31,54.31,54.28,54.28,16173.0,47.4049,47.4049,47.3788,47.3788,16173.0
2019-10-16 12:15:00,54.28,54.31,54.26,54.29,24800.0,47.3788,47.4049,47.3613,47.3875,24800.0
2019-10-16 12:20:00,54.29,54.34,54.28,54.33,30039.0,47.3875,47.4311,47.3788,47.4224,30039.0
2019-10-16 12:25:00,54.34,54.34,54.2,54.22,41538.0,47.4311,47.4311,47.3089,47.3264,41538.0
2019-10-16 12:30:00,54.22,54.23,54.19,54.21,32524.0,47.3264,47.3351,47.3002,47.3177,32524.0
2019-10-16 12:35:00,54.2,54.23,54.19,54.23,47548.0,47.3089,47.3351,47.3002,47.3351,47548.0
2019-10-16 12:40:00,54.23,54.29,54.22,54.28,25250.0,47.3351,47.3875,47.3264,47.3788,25250.0
2019-10-16 12:45:00,54.29,54.31,54.28,54.29,26365.0,47.3875,47.4049,47.3788,47.3875,26365.0
2019-10-16 12:50:00,54.29,54.3,54.26,54.29,28793.0,47.3875,47.3962,47.3613,47.3875,28793.0
2019-10-16 12:55:00,54.29,54.31,54.28,54.3,26246.0,47.3875,47.4049,47.3788,47.3962,26246.0
2019-10-16 13:00:00,54.3,54.33,54.3,54.3,20776.0,47.3962,47.4224,47.3962,47.3962,20776.0
2019-10-16 13:05:00,54.3,54.3,54.25,54.25,54417.0,47.3962,47.3962,47.3526,47.3526,54417.0
2019-10-16 13:10:00,54.26,54.28,54.25,54.27,19951.0,47.3613,47.3788,47.3526,47.37,19951.0
2019-10-16 13:15:00,54.27,54.32,54.26,54.32,24174.0,47.37,47.4137,47.3613,47.4137,24174.0
2019-10-16 13:20:00,54.32,54.34,54.31,54.32,45010.0,47.4137,47.4311,47.4049,47.4137,45010.0
2019-10-16 13:25:00,54.32,54.36,54.31,54.35,26663.0,47.4137,47.4486,47.4049,47.4399,26663.0
2019-10-16 13:30:00,54.36,54.38,54.34,54.37,32291.0,47.4486,47.466,47.4311,47.4573,32291.0
2019-10-16 13:35:00,54.37,54.39,54.36,54.37,20236.0,47.4573,47.4748,47.4486,47.4573,20236.0
2019-10-16 13:40:00,54.36,54.4,54.32,54.36,67207.0,47.4486,47.4835,47.4137,47.4486,67207.0
2019-10-16 13:45:00,54.36,54.37,54.32,54.36,41795.0,47.4486,47.4573,47.4137,47.4486,41795.0
2019-10-16 13:50:00,54.36,54.38,54.34,54.34,28166.0,47.4486,47.466,47.4311,47.4311,28166.0
2019-10-16 13:55:00,54.33,54.34,54.25,54.25,17523.0,47.4224,47.4311,47.3526,47.3526,17523.0
2019-10-16 14:00:00,54.24,54.25,54.21,54.21,17410.0,47.3438,47.3526,47.3177,47.3177,17410.0
2019-10-16 14:05:00,54.21,54.22,54.18,54.18,15961.0,47.3177,47.3264,47.2915,47.2915,15961.0
2019-10-16 14:10:00,54.19,54.19,54.16,54.18,27597.0,47.3002,47.3002,47.274,47.2915,27597.0
2019-10-16 14:15:00,54.18,54.22,54.17,54.22,10631.0,47.2915,47.3264,47.2827,47.3264,10631.0
2019-10-16 14:20:00,54.22,54.28,54.21,54.28,85671.0,47.3264,47.3788,47.3177,47.3788,85671.0
2019-10-16 14:25:00,54.28,54.3,54.26,54.3,20267.0,47.3788,47.3962,47.3613,47.3962,20267.0
2019-10-16 14:30:00,54.3,54.3,54.28,54.28,31842.0,47.3962,47.3962,47.3788,47.3788,31842.0
2019-10-16 14:35:00,54.29,54.31,54.24,54.29,55957.0,47.3875,47.4049,47.3438,47.3875,55957.0
2019-10-16 14:40:00,54.29,54.31,54.28,54.3,17514.0,47.3875,47.4049,47.3788,47.3962,17514.0
2019-10-16 14:45:00,54.3,54.3,54.26,54.29,48740.0,47.3962,47.3962,47.3613,47.3875,48740.0
2019-10-16 14:50:00,54.29,54.33,54.28,54.3,27205.0,47.3875,47.4224,47.3788,47.3962,27205.0
2019-10-16 14:55:00,54.3,54.32,54.29,54.3,42858.0,47.3962,47.4137,47.3875,47.3962,42858.0
2019-10-16 15:00:00,54.31,54.32,54.28,54.29,29919.0,47.4049,47.4137,47.3788,47.3875,29919.0
2019-10-16 15:05:00,54.28,54.3,54.17,54.18,61613.0,47.3788,47.3962,47.2827,47.2915,61613.0
2019-10-16 15:10:00,54.18,54.19,54.13,54.16,46311.0,47.2915,47.3002,47.2478,47.274,46311.0
2019-10-16 15:15:00,54.16,54.21,54.12,54.19,34681.0,47.274,47.3177,47.2391,47.3002,34681.0
2019-10-16 15:20:00,54.18,54.21,54.17,54.18,24109.0,47.2915,47.3177,47.2827,47.2915,24109.0
2019-10-16 15:25:00,54.17,54.2,54.17,54.19,120344.0,47.2827,47.3089,47.2827,47.3002,120344.0
2019-10-16 15:30:00,54.18,54.25,54.18,54.23,46569.0,47.2915,47.3526,47.2915,47.3351,46569.0
2019-10-16 15:35:00,54.23,54.24,54.2,54.23,38064.0,47.3351,47.3438,47.3089,47.3351,38064.0
2019-10-16 15:40:00,54.23,54.23,54.17,54.18,38372.0,47.3351,47.3351,47.2827,47.2915,38372.0
2019-10-16 15:45:00,54.17,54.26,54.16,54.25,53681.0,47.2827,47.3613,47.274,47.3526,53681.0
2019-10-16 15:50:00,54.25,54.35,54.24,54.34,100365.0,47.3526,47.4399,47.3438,47.4311,100365.0
2019-10-16 15:55:00,54.34,54.38,54.24,54.26,392426.0,47.4311,47.466,47.3438,47.3613,392426.0
2019-10-17 09:30:00,54.66,54.78,54.55,54.75,125748.0,47.7104,47.8152,47.6144,47.789,125748.0
2019-10-17 09:35:00,54.76,54.81,54.63,54.74,60225.0,47.7977,47.8414,47.6843,47.7803,60225.0
2019-10-17 09:40:00,54.74,54.77,54.68,54.68,50908.0,47.7803,47.8065,47.7279,47.7279,50908.0
2019-10-17 09:45:00,54.68,54.78,54.67,54.73,50730.0,47.7279,47.8152,47.7192,47.7715,50730.0
2019-10-17 09:50:00,54.72,54.74,54.62,54.67,34080.0,47.7628,47.7803,47.6755,47.7192,34080.0
2019-10-17 09:55:00,54.67,54.75,54.67,54.75,38431.0,47.7192,47.789,47.7192,47.789,38431.0
2019-10-17 10:00:00,54.74,54.76,54.68,54.73,54378.0,47.7803,47.7977,47.7279,47.7715,54378.0
2019-10-17 10:05:00,54.73,54.86,54.73,54.74,60202.0,47.7715,47.885,47.7715,47.7803,60202.0
2019-10-17 10:10:00,54.74,54.8,54.7,54.73,47124.0,47.7803,47.8326,47.7454,47.7715,47124.0
2019-10-17 10:15:00,54.73,54.77,54.7,54.72,28310.0,47.7715,47.8065,47.7454,47.7628,28310.0
2019-10-17 10:20:00,54.72,54.76,54.68,54.71,38724.0,47.7628,47.7977,47.7279,47.7541,38724.0
2019-10-17 10:25:00,54.7,54.75,54.67,54.73,34768.0,47.7454,47.789,47.7192,47.7715,34768.0
2019-10-17 10:30:00,54.71,54.74,54.64,54.66,63626.0,47.7541,47.7803,47.693,47.7104,63626.0
2019-10-17 10:35:00,54.65,54.67,54.61,54.66,74352.0,47.7017,47.7192,47.6668,47.7104,74352.0
2019-10-17 10:40:00,54.66,54.76,54.66,54.72,43910.0,47.7104,47.7977,47.7104,47.7628,43910.0
2019-10-17 10:45:00,54.72,54.84,54.72,54.8,78137.0,47.7628,47.8676,47.7628,47.8326,78137.0
2019-10-17 10:50:00,54.8,54.81,54.75,54.78,46328.0,47.8326,47.8414,47.789,47.8152,46328.0
2019-10-17 10:55:00,54.77,54.86,54.75,54.75,40434.0,47.8065,47.885,47.789,47.789,40434.0
2019-10-17 11:00:00,54.75,54.75,54.67,54.71,66409.0,47.789,47.789,47.7192,47.7541,66409.0
2019-10-17 11:05:00,54.7,54.78,54.68,54.69,42505.0,47.7454,47.8152,47.7279,47.7366,42505.0
2019-10-17 11:10:00,54.69,54.73,54.66,54.66,33818.0,47.7366,47.7715,47.7104,47.7104,33818.0
2019-10-17 11:15:00,54.66,54.68,54.56,54.59,46824.0,47.7104,47.7279,47.6232,47.6493,46824.0
2019-10-17 11:20:00,54.59,54.61,54.53,54.58,30922.0,47.6493,47.6668,47.597,47.6406,30922.0
2019-10-17 11:25:00,54.58,54.62,54.57,54.61,23908.0,47.6406,47.6755,47.6319,47.6668,23908.0
2019-10-17 11:30:00,54.62,54.63,54.54,54.58,31706.0,47.6755,47.6843,47.6057,47.6406,31706.0
2019-10-17 11:35:00,54.59,54.62,54.56,54.62,22548.0,47.6493,47.6755,47.6232,47.6755,22548.0
2019-10-17 11:40:00,54.62,54.64,54.58,54.62,39636.0,47.6755,47.693,47.6406,47.6755,39636.0
2019-10-17 11:45:00,54.62,54.64,54.58,54.59,38023.0,47.6755,47.693,47.6406,47.6493,38023.0
2019-10-17 11:50:00,54.58,54.58,54.49,54.53,44292.0,47.6406,47.6406,47.5621,47.597,44292.0
2019-10-17 11:55:00,54.54,54.54,54.49,54.5,25407.0,47.6057,47.6057,47.5621,47.5708,25407.0
2019-10-17 12:00:00,54.5,54.53,54.44,54.47,55396.0,47.5708,47.597,47.5184,47.5446,55396.0
2019-10-17 12:05:00,54.46,54.54,54.45,54.54,28096.0,47.5359,47.6057,47.5271,47.6057,28096.0
2019-10-17 12:10:00,54.53,54.57,54.51,54.57,27595.0,47.597,47.6319,47.5795,47.6319,27595.0
2019-10-17 12:15:00,54.57,54.58,54.52,54.54,37100.0,47.6319,47.6406,47.5882,47.6057,37100.0
2019-10-17 12:20:00,54.53,54.59,54.51,54.59,29446.0,47.597,47.6493,47.5795,47.6493,29446.0
2019-10-17 12:25:00,54.59,54.63,54.58,54.61,24475.0,47.6493,47.6843,47.6406,47.6668,24475.0
2019-10-17 12:30:00,54.6,54.63,54.6,54.63,16039.0,47.6581,47.6843,47.6581,47.6843,16039.0
2019-10-17 12:35:00,54.63,54.64,54.61,54.62,16768.0,47.6843,47.693,47.6668,47.6755,16768.0
2019-10-17 12:40:00,54.62,54.63,54.59,54.6,16028.0,47.6755,47.6843,47.6493,47.6581,16028.0
2019-10-17 12:45:00,54.6,54.63,54.58,54.59,20532.0,47.6581,47.6843,47.6406,47.6493,20532.0
2019-10-17 12:50:00,54.6,54.67,54.59,54.65,18034.0,47.6581,47.7192,47.6493,47.7017,18034.0
2019-10-17 12:55:00,54.64,54.66,54.64,54.65,17465.0,47.693,47.7104,47.693,47.7017,17465.0
2019-10-17 13:00:00,54.65,54.66,54.63,54.64,17957.0,47.7017,47.7104,47.6843,47.693,17957.0
2019-10-17 13:05:00,54.63,54.64,54.59,54.59,17504.0,47.6843,47.693,47.6493,47.6493,17504.0
2019-10-17 13:10:00,54.59,54.63,54.59,54.61,17559.0,47.6493,47.6843,47.6493,47.6668,17559.0
2019-10-17 13:15:00,54.61,54.65,54.58,54.63,26345.0,47.6668,47.7017,47.6406,47.6843,26345.0
2019-10-17 13:20:00,54.63,54.65,54.62,54.63,16499.0,47.6843,47.7017,47.6755,47.6843,16499.0
2019-10-17 13:25:00,54.63,54.66,54.61,54.63,23916.0,47.6843,47.7104,47.6668,47.6843,23916.0
2019-10-17 13:30:00,54.64,54.64,54.6,54.63,41969.0,47.693,47.693,47.6581,47.6843,41969.0
2019-10-17 13:35:00,54.63,54.68,54.62,54.67,23459.0,47.6843,47.7279,47.6755,47.7192,23459.0
2019-10-17 13:40:00,54.67,54.69,54.66,54.69,22427.0,47.7192,47.7366,47.7104,47.7366,22427.0
2019-10-17 13:45:00,54.69,54.7,54.67,54.68,22309.0,47.7366,47.7454,47.7192,47.7279,22309.0
2019-10-17 13:50:00,54.68,54.68,54.62,54.62,66391.0,47.7279,47.7279,47.6755,47.6755,66391.0
2019-10-17 13:55:00,54.62,54.63,54.54,54.55,35513.0,47.6755,47.6843,47.6057,47.6144,35513.0
2019-10-17 14:00:00,54.55,54.57,54.52,54.55,70925.0,47.6144,47.6319,47.5882,47.6144,70925.0
2019-10-17 14:05:00,54.54,54.59,54.51,54.59,39799.0,47.6057,47.6493,47.5795,47.6493,39799.0
2019-10-17 14:10:00,54.58,54.59,54.55,54.58,18430.0,47.6406,47.6493,47.6144,47.6406,18430.0
2019-10-17 14:15:00,54.59,54.59,54.53,54.58,26222.0,47.6493,47.6493,47.597,47.6406,26222.0
2019-10-17 14:20:00,54.58,54.61,54.57,54.61,22727.0,47.6406,47.6668,47.6319,47.6668,22727.0
2019-10-17 14:25:00,54.62,54.66,54.61,54.66,14346.0,47.6755,47.7104,47.6668,47.7104,14346.0
2019-10-17 14:30:00,54.65,54.66,54.61,54.64,20762.0,47.7017,47.7104,47.6668,47.693,20762.0
2019-10-17 14:35:00,54.65,54.65,54.62,54.63,28984.0,47.7017,47.7017,47.6755,47.6843,28984.0
2019-10-17 14:40:00,54.63,54.65,54.61,54.62,29248.0,47.6843,47.7017,47.6668,47.6755,29248.0
2019-10-17 14:45:00,54.62,54.64,54.61,54.63,24020.0,47.6755,47.693,47.6668,47.6843,24020.0
2019-10-17 14:50:00,54.63,54.66,54.59,54.62,40906.0,47.6843,47.7104,47.6493,47.6755,40906.0
2019-10-17 14:55:00,54.62,54.63,54.58,54.59,12095.0,47.6755,47.6843,47.6406,47.6493,12095.0
2019-10-17 15:00:00,54.59,54.62,54.59,54.61,29703.0,47.6493,47.6755,47.6493,47.6668,29703.0
2019-10-17 15:05:00,54.61,54.62,54.58,54.61,27351.0,47.6668,47.6755,47.6406,47.6668,27351.0
2019-10-17 15:10:00,54.61,54.68,54.6,54.65,29631.0,47.6668,47.7279,47.6581,47.7017,29631.0
2019-10-17 15:15:00,54.65,54.65,54.61,54.62,19947.0,47.7017,47.7017,47.6668,47.6755,19947.0
2019-10-17 15:20:00,54.62,54.65,54.61,54.65,31896.0,47.6755,47.7017,47.6668,47.7017,31896.0
2019-10-17 15:25:00,54.65,54.7,54.64,54.68,38886.0,47.7017,47.7454,47.693,47.7279,38886.0
2019-10-17 15:30:00,54.68,54.71,54.66,54.69,54039.0,47.7279,47.7541,47.7104,47.7366,54039.0
2019-10-17 15:35:00,54.69,54.7,54.66,54.69,37491.0,47.7366,47.7454,47.7104,47.7366,37491.0
2019-10-17 15:40:00,54.69,54.7,54.66,54.67,38948.0,47.7366,47.7454,47.7104,47.7192,38948.0
2019-10-17 15:45:00,54.68,54.68,54.64,54.64,65745.0,47.7279,47.7279,47.693,47.693,65745.0
2019-10-17 15:50:00,54.64,54.7,54.62,54.68,86681.0,47.693,47.7454,47.6755,47.7279,86681.0
2019-10-17 15:55:00,54.68,54.69,54.62,54.64,309565.0,47.7279,47.7366,47.6755,47.693,309565.0
2019-10-18 09:30:00,54.77,54.77,54.47,54.59,534586.0,47.8065,47.8065,47.5446,47.6493,534586.0
2019-10-18 09:35:00,54.58,54.64,54.46,54.5,284075.0,47.6406,47.693,47.5359,47.5708,284075.0
2019-10-18 09:40:00,54.49,54.55,54.48,54.52,38117.0,47.5621,47.6144,47.5533,47.5882,38117.0
2019-10-18 09:45:00,54.51,54.66,54.51,54.64,64516.0,47.5795,47.7104,47.5795,47.693,64516.0
2019-10-18 09:50:00,54.65,54.71,54.61,54.7,59303.0,47.7017,47.7541,47.6668,47.7454,59303.0
2019-10-18 09:55:00,54.71,54.75,54.66,54.71,45035.0,47.7541,47.789,47.7104,47.7541,45035.0
2019-10-18 10:00:00,54.71,54.72,54.65,54.67,58370.0,47.7541,47.7628,47.7017,47.7192,58370.0
2019-10-18 10:05:00,54.66,54.68,54.63,54.65,39845.0,47.7104,47.7279,47.6843,47.7017,39845.0
2019-10-18 10:10:00,54.66,54.7,54.65,54.68,36838.0,47.7104,47.7454,47.7017,47.7279,36838.0
2019-10-18 10:15:00,54.68,54.78,54.65,54.77,76801.0,47.7279,47.8152,47.7017,47.8065,76801.0
2019-10-18 10:20:00,54.77,54.81,54.73,54.8,49237.0,47.8065,47.8414,47.7715,47.8326,49237.0
2019-10-18 10:25:00,54.8,54.86,54.78,54.86,139576.0,47.8326,47.885,47.8152,47.885,139576.0
2019-10-18 10:30:00,54.85,54.87,54.73,54.73,45574.0,47.8763,47.8937,47.7715,47.7715,45574.0
2019-10-18 10:35:00,54.73,54.73,54.67,54.72,26363.0,47.7715,47.7715,47.7192,47.7628,26363.0
2019-10-18 10:40:00,54.72,54.72,54.61,54.67,38043.0,47.7628,47.7628,47.6668,47.7192,38043.0
2019-10-18 10:45:00,54.69,54.73,54.67,54.69,37816.0,47.7366,47.7715,47.7192,47.7366,37816.0
2019-10-18 10:50:00,54.7,54.71,54.65,54.65,25793.0,47.7454,47.7541,47.7017,47.7017,25793.0
2019-10-18 10:55:00,54.65,54.72,54.65,54.69,20943.0,47.7017,47.7628,47.7017,47.7366,20943.0
2019-10-18 11:00:00,54.69,54.75,54.67,54.74,24328.0,47.7366,47.789,47.7192,47.7803,24328.0
2019-10-18 11:05:00,54.74,54.75,54.69,54.71,28703.0,47.7803,47.789,47.7366,47.7541,28703.0
2019-10-18 11:10:00,54.7,54.75,54.69,54.73,22153.0,47.7454,47.789,47.7366,47.7715,22153.0
2019-10-18 11:15:00,54.74,54.75,54.68,54.7,30128.0,47.7803,47.789,47.7279,47.7454,30128.0
2019-10-18 11:20:00,54.69,54.76,54.69,54.72,43169.0,47.7366,47.7977,47.7366,47.7628,43169.0
2019-10-18 11:25:00,54.71,54.72,54.68,54.7,32579.0,47.7541,47.7628,47.7279,47.7454,32579.0
2019-10-18 11:30:00,54.7,54.74,54.69,54.71,38686.0,47.7454,47.7803,47.7366,47.7541,38686.0
2019-10-18 11:35:00,54.71,54.78,54.7,54.76,28043.0,47.7541,47.8152,47.7454,47.7977,28043.0
2019-10-18 11:40:00,54.76,54.77,54.69,54.7,26138.0,47.7977,47.8065,47.7366,47.7454,26138.0
2019-10-18 11:45:00,54.7,54.71,54.67,54.67,29984.0,47.7454,47.7541,47.7192,47.7192,29984.0
2019-10-18 11:50:00,54.68,54.69,54.62,54.64,24904.0,47.7279,47.7366,47.6755,47.693,24904.0
2019-10-18 11:55:00,54.64,54.65,54.61,54.61,21266.0,47.693,47.7017,47.6668,47.6668,21266.0
2019-10-18 12:00:00,54.62,54.64,54.6,54.62,20180.0,47.6755,47.693,47.6581,47.6755,20180.0
2019-10-18 12:05:00,54.62,54.67,54.62,54.64,19132.0,47.6755,47.7192,47.6755,47.693,19132.0
2019-10-18 12:10:00,54.63,54.69,54.63,54.68,9683.0,47.6843,47.7366,47.6843,47.7279,9683.0
2019-10-18 12:15:00,54.67,54.68,54.61,54.64,21568.0,47.7192,47.7279,47.6668,47.693,21568.0
2019-10-18 12:20:00,54.63,54.63,54.56,54.56,34905.0,47.6843,47.6843,47.6232,47.6232,34905.0
2019-10-18 12:25:00,54.56,54.58,54.54,54.56,68494.0,47.6232,47.6406,47.6057,47.6232,68494.0
2019-10-18 12:30:00,54.55,54.61,54.53,54.61,18029.0,47.6144,47.6668,47.597,47.6668,18029.0
2019-10-18 12:35:00,54.61,54.66,54.6,54.62,22012.0,47.6668,47.7104,47.6581,47.6755,22012.0
2019-10-18 12:40:00,54.62,54.63,54.59,54.59,11445.0,47.6755,47.6843,47.6493,47.6493,11445.0
2019-10-18 12:45:00,54.59,54.61,54.57,54.6,14887.0,47.6493,47.6668,47.6319,47.6581,14887.0
2019-10-18 12:50:00,54.6,54.63,54.57,54.57,21798.0,47.6581,47.6843,47.6319,47.6319,21798.0
2019-10-18 12:55:00,54.59,54.62,54.58,54.62,15742.0,47.6493,47.6755,47.6406,47.6755,15742.0
2019-10-18 13:00:00,54.62,54.64,54.6,54.61,17482.0,47.6755,47.693,47.6581,47.6668,17482.0
2019-10-18 13:05:00,54.61,54.63,54.58,54.58,16710.0,47.6668,47.6843,47.6406,47.6406,16710.0
2019-10-18 13:10:00,54.58,54.61,54.58,54.61,10481.0,47.6406,47.6668,47.6406,47.6668,10481.0
2019-10-18 13:15:00,54.6,54.61,54.58,54.59,15388.0,47.6581,47.6668,47.6406,47.6493,15388.0
2019-10-18 13:20:00,54.6,54.6,54.56,54.57,12346.0,47.6581,47.6581,47.6232,47.6319,12346.0
2019-10-18 13:25:00,54.58,54.58,54.53,54.55,22618.0,47.6406,47.6406,47.597,47.6144,22618.0
2019-10-18 13:30:00,54.54,54.55,54.51,54.51,16270.0,47.6057,47.6144,47.5795,47.5795,16270.0
2019-10-18 13:35:00,54.52,54.54,54.51,54.53,17027.0,47.5882,47.6057,47.5795,47.597,17027.0
2019-10-18 13:40:00,54.54,54.58,54.52,54.58,11587.0,47.6057,47.6406,47.5882,47.6406,11587.0
2019-10-18 13:45:00,54.57,54.6,54.56,54.6,9869.0,47.6319,47.6581,47.6232,47.6581,9869.0
2019-10-18 13:50:00,54.59,54.63,54.57,54.61,26388.0,47.6493,47.6843,47.6319,47.6668,26388.0
2019-10-18 13:55:00,54.61,54.65,54.61,54.64,13257.0,47.6668,47.7017,47.6668,47.693,13257.0
2019-10-18 14:00:00,54.64,54.65,54.58,54.58,14845.0,47.693,47.7017,47.6406,47.6406,14845.0
2019-10-18 14:05:00,54.58,54.6,54.55,54.56,12064.0,47.6406,47.6581,47.6144,47.6232,12064.0
2019-10-18 14:10:00,54.55,54.59,54.53,54.57,9499.0,47.6144,47.6493,47.597,47.6319,9499.0
2019-10-18 14:15:00,54.56,54.6,54.56,54.6,13448.0,47.6232,47.6581,47.6232,47.6581,13448.0
2019-10-18 14:20:00,54.59,54.63,54.59,54.61,10423.0,47.6493,47.6843,47.6493,47.6668,10423.0
2019-10-18 14:25:00,54.61,54.62,54.59,54.62,13203.0,47.6668,47.6755,47.6493,47.6755,13203.0
2019-10-18 14:30:00,54.61,54.61,54.58,54.59,12481.0,47.6668,47.6668,47.6406,47.6493,12481.0
2019-10-18 14:35:00,54.59,54.62,54.58,54.59,14761.0,47.6493,47.6755,47.6406,47.6493,14761.0
2019-10-18 14:40:00,54.59,54.6,54.58,54.58,14333.0,47.6493,47.6581,47.6406,47.6406,14333.0
2019-10-18 14:45:00,54.58,54.62,54.57,54.6,11270.0,47.6406,47.6755,47.6319,47.6581,11270.0
2019-10-18 14:50:00,54.6,54.65,54.6,54.65,20820.0,47.6581,47.7017,47.6581,47.7017,20820.0
2019-10-18 14:55:00,54.65,54.67,54.63,54.67,14724.0,47.7017,47.7192,47.6843,47.7192,14724.0
2019-10-18 15:00:00,54.67,54.68,54.66,54.68,13154.0,47.7192,47.7279,47.7104,47.7279,13154.0
2019-10-18 15:05:00,54.68,54.7,54.66,54.67,73451.0,47.7279,47.7454,47.7104,47.7192,73451.0
2019-10-18 15:10:00,54.68,54.69,54.67,54.68,20682.0,47.7279,47.7366,47.7192,47.7279,20682.0
2019-10-18 15:15:00,54.67,54.68,54.65,54.66,17616.0,47.7192,47.7279,47.7017,47.7104,17616.0
2019-10-18 15:20:00,54.66,54.68,54.64,54.64,34788.0,47.7104,47.7279,47.693,47.693,34788.0
2019-10-18 15:25:00,54.64,54.67,54.62,54.62,22732.0,47.693,47.7192,47.6755,47.6755,22732.0
2019-10-18 15:30:00,54.63,54.66,54.62,54.63,35161.0,47.6843,47.7104,47.6755,47.6843,35161.0
2019-10-18 15:35:00,54.63,54.64,54.6,54.62,50035.0,47.6843,47.693,47.6581,47.6755,50035.0
2019-10-18 15:40:00,54.64,54.66,54.6,54.62,54080.0,47.693,47.7104,47.6581,47.6755,54080.0
2019-10-18 15:45:00,54.61,54.61,54.57,54.58,69770.0,47.6668,47.6668,47.6319,47.6406,69770.0
2019-10-18 15:50:00,54.58,54.6,54.55,54.58,85103.0,47.6406,47.6581,47.6144,47.6406,85103.0
2019-10-18 15:55:00,54.58,54.58,54.47,54.5,445479.0,47.6406,47.6406,47.5446,47.5708,445479.0
2019-10-21 09:30:00,54.76,54.82,54.47,54.49,113471.0,47.7977,47.8501,47.5446,47.5621,113471.0
2019-10-21 09:35:00,54.49,54.49,54.26,54.28,69425.0,47.5621,47.5621,47.3613,47.3788,69425.0
2019-10-21 09:40:00,54.29,54.37,54.27,54.3,23180.0,47.3875,47.4573,47.37,47.3962,23180.0
2019-10-21 09:45:00,54.31,54.45,54.31,54.43,27476.0,47.4049,47.5271,47.4049,47.5097,27476.0
2019-10-21 09:50:00,54.44,54.45,54.35,54.36,27011.0,47.5184,47.5271,47.4399,47.4486,27011.0
2019-10-21 09:55:00,54.36,54.36,54.21,54.23,26736.0,47.4486,47.4486,47.3177,47.3351,26736.0
2019-10-21 10:00:00,54.23,54.31,54.19,54.3,58565.0,47.3351,47.4049,47.3002,47.3962,58565.0
2019-10-21 10:05:00,54.29,54.36,54.29,54.33,50861.0,47.3875,47.4486,47.3875,47.4224,50861.0
2019-10-21 10:10:00,54.33,54.33,54.28,54.29,25205.0,47.4224,47.4224,47.3788,47.3875,25205.0
2019-10-21 10:15:00,54.3,54.32,54.27,54.3,34572.0,47.3962,47.4137,47.37,47.3962,34572.0
2019-10-21 10:20:00,54.31,54.34,54.29,54.33,40343.0,47.4049,47.4311,47.3875,47.4224,40343.0
2019-10-21 10:25:00,54.34,54.35,54.32,54.32,86785.0,47.4311,47.4399,47.4137,47.4137,86785.0
2019-10-21 10:30:00,54.32,54.33,54.27,54.28,58749.0,47.4137,47.4224,47.37,47.3788,58749.0
2019-10-21 10:35:00,54.27,54.3,54.26,54.28,108983.0,47.37,47.3962,47.3613,47.3788,108983.0
2019-10-21 10:40:00,54.28,54.35,54.27,54.3,45941.0,47.3788,47.4399,47.37,47.3962,45941.0
2019-10-21 10:45:00,54.3,54.31,54.23,54.24,42949.0,47.3962,47.4049,47.3351,47.3438,42949.0
2019-10-21 10:50:00,54.25,54.29,54.23,54.28,20188.0,47.3526,47.3875,47.3351,47.3788,20188.0
2019-10-21 10:55:00,54.29,54.36,54.29,54.36,14767.0,47.3875,47.4486,47.3875,47.4486,14767.0
2019-10-21 11:00:00,54.36,54.38,54.34,54.38,14863.0,47.4486,47.466,47.4311,47.466,14863.0
2019-10-21 11:05:00,54.38,54.38,54.26,54.26,30006.0,47.466,47.466,47.3613,47.3613,30006.0
2019-10-21 11:10:00,54.26,54.26,54.16,54.16,57287.0,47.3613,47.3613,47.274,47.274,57287.0
2019-10-21 11:15:00,54.16,54.17,54.08,54.09,55004.0,47.274,47.2827,47.2042,47.2129,55004.0
2019-10-21 11:20:00,54.09,54.09,54.05,54.08,42177.0,47.2129,47.2129,47.178,47.2042,42177.0
2019-10-21 11:25:00,54.08,54.11,54.07,54.1,44373.0,47.2042,47.2304,47.1955,47.2216,44373.0
2019-10-21 11:30:00,54.11,54.11,54.05,54.06,40406.0,47.2304,47.2304,47.178,47.1867,40406.0
2019-10-21 11:35:00,54.07,54.08,54.03,54.07,23674.0,47.1955,47.2042,47.1605,47.1955,23674.0
2019-10-21 11:40:00,54.06,54.08,54.04,54.04,9536.0,47.1867,47.2042,47.1693,47.1693,9536.0
2019-10-21 11:45:00,54.05,54.08,54.03,54.06,15743.0,47.178,47.2042,47.1605,47.1867,15743.0
2019-10-21 11:50:00,54.06,54.07,54.03,54.06,21397.0,47.1867,47.1955,47.1605,47.1867,21397.0
2019-10-21 11:55:00,54.05,54.06,53.88,53.88,57527.0,47.178,47.1867,47.0296,47.0296,57527.0
2019-10-21 12:00:00,53.89,53.92,53.79,53.8,60880.0,47.0383,47.0645,46.9511,46.9598,60880.0
2019-10-21 12:05:00,53.8,53.81,53.77,53.8,75313.0,46.9598,46.9685,46.9336,46.9598,75313.0
2019-10-21 12:10:00,53.8,53.81,53.78,53.78,16419.0,46.9598,46.9685,46.9423,46.9423,16419.0
2019-10-21 12:15:00,53.78,53.79,53.7,53.71,47424.0,46.9423,46.9511,46.8725,46.8812,47424.0
2019-10-21 12:20:00,53.7,53.72,53.68,53.69,34628.0,46.8725,46.89,46.855,46.8638,34628.0
2019-10-21 12:25:00,53.69,53.77,53.68,53.77,34889.0,46.8638,46.9336,46.855,46.9336,34889.0
2019-10-21 12:30:00,53.77,53.83,53.76,53.8,26822.0,46.9336,46.986,46.9249,46.9598,26822.0
2019-10-21 12:35:00,53.8,53.81,53.76,53.77,20833.0,46.9598,46.9685,46.9249,46.9336,20833.0
2019-10-21 12:40:00,53.77,53.8,53.75,53.76,31708.0,46.9336,46.9598,46.9161,46.9249,31708.0
2019-10-21 12:45:00,53.76,53.79,53.75,53.78,23674.0,46.9249,46.9511,46.9161,46.9423,23674.0
2019-10-21 12:50:00,53.78,53.84,53.78,53.83,19332.0,46.9423,46.9947,46.9423,46.986,19332.0
2019-10-21 12:55:00,53.82,53.87,53.82,53.83,53625.0,46.9772,47.0209,46.9772,46.986,53625.0
2019-10-21 13:00:00,53.84,53.85,53.82,53.82,39705.0,46.9947,47.0034,46.9772,46.9772,39705.0
2019-10-21 13:05:00,53.82,53.83,53.78,53.8,20030.0,46.9772,46.986,46.9423,46.9598,20030.0
2019-10-21 13:10:00,53.8,53.82,53.79,53.81,27218.0,46.9598,46.9772,46.9511,46.9685,27218.0
2019-10-21 13:15:00,53.81,53.85,53.8,53.85,18873.0,46.9685,47.0034,46.9598,47.0034,18873.0
2019-10-21 13:20:00,53.85,53.85,53.8,53.8,26475.0,47.0034,47.0034,46.9598,46.9598,26475.0
2019-10-21 13:25:00,53.8,53.82,53.77,53.78,38328.0,46.9598,46.9772,46.9336,46.9423,38328.0
2019-10-21 13:30:00,53.77,53.78,53.73,53.74,38758.0,46.9336,46.9423,46.8987,46.9074,38758.0
2019-10-21 13:35:00,53.74,53.74,53.67,53.67,133002.0,46.9074,46.9074,46.8463,46.8463,133002.0
2019-10-21 13:40:00,53.68,53.79,53.67,53.78,89542.0,46.855,46.9511,46.8463,46.9423,89542.0
2019-10-21 13:45:00,53.78,53.83,53.77,53.81,37665.0,46.9423,46.986,46.9336,46.9685,37665.0
2019-10-21 13:50:00,53.8,53.81,53.74,53.75,25238.0,46.9598,46.9685,46.9074,46.9161,25238.0
2019-10-21 13:55:00,53.75,53.75,53.71,53.72,31209.0,46.9161,46.9161,46.8812,46.89,31209.0
2019-10-21 14:00:00,53.71,53.75,53.71,53.75,47330.0,46.8812,46.9161,46.8812,46.9161,47330.0
2019-10-21 14:05:00,53.75,53.83,53.75,53.83,41019.0,46.9161,46.986,46.9161,46.986,41019.0
2019-10-21 14:10:00,53.82,53.84,53.78,53.79,22265.0,46.9772,46.9947,46.9423,46.9511,22265.0
2019-10-21 14:15:00,53.79,53.8,53.77,53.78,34838.0,46.9511,46.9598,46.9336,46.9423,34838.0
2019-10-21 14:20:00,53.77,53.78,53.75,53.77,27996.0,46.9336,46.9423,46.9161,46.9336,27996.0
2019-10-21 14:25:00,53.77,53.77,53.72,53.72,41055.0,46.9336,46.9336,46.89,46.89,41055.0
2019-10-21 14:30:00,53.73,53.76,53.7,53.7,36070.0,46.8987,46.9249,46.8725,46.8725,36070.0
2019-10-21 14:35:00,53.7,53.72,53.66,53.66,52672.0,46.8725,46.89,46.8376,46.8376,52672.0
2019-10-21 14:40:00,53.66,53.69,53.66,53.66,41217.0,46.8376,46.8638,46.8376,46.8376,41217.0
2019-10-21 14:45:00,53.66,53.7,53.65,53.68,47201.0,46.8376,46.8725,46.8289,46.855,47201.0
2019-10-21 14:50:00,53.68,53.69,53.65,53.66,46247.0,46.855,46.8638,46.8289,46.8376,46247.0
2019-10-21 14:55:00,53.65,53.67,53.65,53.67,37708.0,46.8289,46.8463,46.8289,46.8463,37708.0
2019-10-21 15:00:00,53.67,53.67,53.63,53.64,76161.0,46.8463,46.8463,46.8114,46.8201,76161.0
2019-10-21 15:05:00,53.64,53.65,53.62,53.64,40485.0,46.8201,46.8289,46.8027,46.8201,40485.0
2019-10-21 15:10:00,53.65,53.69,53.64,53.69,31820.0,46.8289,46.8638,46.8201,46.8638,31820.0
2019-10-21 15:15:00,53.69,53.69,53.64,53.64,89700.0,46.8638,46.8638,46.8201,46.8201,89700.0
2019-10-21 15:20:00,53.65,53.66,53.59,53.6,74621.0,46.8289,46.8376,46.7765,46.7852,74621.0
2019-10-21 15:25:00,53.6,53.6,53.57,53.59,85454.0,46.7852,46.7852,46.759,46.7765,85454.0
2019-10-21 15:30:00,53.58,53.61,53.55,53.55,110534.0,46.7678,46.7939,46.7416,46.7416,110534.0
2019-10-21 15:35:00,53.56,53.58,53.52,53.53,146881.0,46.7503,46.7678,46.7154,46.7241,146881.0
2019-10-21 15:40:00,53.52,53.58,53.52,53.55,109334.0,46.7154,46.7678,46.7154,46.7416,109334.0
2019-10-21 15:45:00,53.55,53.56,53.52,53.55,156958.0,46.7416,46.7503,46.7154,46.7416,156958.0
2019-10-21 15:50:00,53.55,53.57,53.52,53.54,224749.0,46.7416,46.759,46.7154,46.7328,224749.0
2019-10-21 15:55:00,53.54,53.59,53.52,53.54,515164.0,46.7328,46.7765,46.7154,46.7328,515164.0
2019-10-22 09:30:00,53.48,53.85,53.29,53.32,156024.0,46.6805,47.0034,46.5146,46.5408,156024.0
2019-10-22 09:35:00,53.3,53.41,53.21,53.23,91571.0,46.5234,46.6194,46.4448,46.4623,91571.0
2019-10-22 09:40:00,53.23,53.37,53.22,53.37,65657.0,46.4623,46.5845,46.4535,46.5845,65657.0
2019-10-22 09:45:00,53.38,53.43,53.36,53.43,37944.0,46.5932,46.6368,46.5757,46.6368,37944.0
2019-10-22 09:50:00,53.42,53.43,53.3,53.32,37107.0,46.6281,46.6368,46.5234,46.5408,37107.0
2019-10-22 09:55:00,53.32,53.4,53.29,53.39,99159.0,46.5408,46.6106,46.5146,46.6019,99159.0
2019-10-22 10:00:00,53.39,53.46,53.38,53.45,71865.0,46.6019,46.663,46.5932,46.6543,71865.0
2019-10-22 10:05:00,53.45,53.58,53.44,53.53,57448.0,46.6543,46.7678,46.6456,46.7241,57448.0
2019-10-22 10:10:00,53.54,53.58,53.51,53.54,49960.0,46.7328,46.7678,46.7067,46.7328,49960.0
2019-10-22 10:15:00,53.53,53.54,53.4,53.44,67817.0,46.7241,46.7328,46.6106,46.6456,67817.0
2019-10-22 10:20:00,53.44,53.46,53.42,53.46,25792.0,46.6456,46.663,46.6281,46.663,25792.0
2019-10-22 10:25:00,53.45,53.48,53.33,53.35,61808.0,46.6543,46.6805,46.5495,46.567,61808.0
2019-10-22 10:30:00,53.35,53.37,53.19,53.23,127962.0,46.567,46.5845,46.4273,46.4623,127962.0
2019-10-22 10:35:00,53.23,53.26,53.21,53.24,39007.0,46.4623,46.4884,46.4448,46.471,39007.0
2019-10-22 10:40:00,53.25,53.26,53.19,53.19,33070.0,46.4797,46.4884,46.4273,46.4273,33070.0
2019-10-22 10:45:00,53.19,53.21,53.13,53.14,39545.0,46.4273,46.4448,46.375,46.3837,39545.0
2019-10-22 10:50:00,53.13,53.16,53.09,53.12,64234.0,46.375,46.4012,46.3401,46.3662,64234.0
2019-10-22 10:55:00,53.12,53.12,53.04,53.08,98646.0,46.3662,46.3662,46.2964,46.3313,98646.0
2019-10-22 11:00:00,53.08,53.16,53.05,53.08,86916.0,46.3313,46.4012,46.3051,46.3313,86916.0
2019-10-22 11:05:00,53.08,53.09,53.06,53.07,75820.0,46.3313,46.3401,46.3139,46.3226,75820.0
2019-10-22 11:10:00,53.07,53.08,52.98,53.01,102375.0,46.3226,46.3313,46.244,46.2702,102375.0
2019-10-22 11:15:00,53.01,53.02,52.95,53.0,80744.0,46.2702,46.279,46.2179,46.2615,80744.0
2019-10-22 11:20:00,52.99,53.12,52.99,53.11,159840.0,46.2528,46.3662,46.2528,46.3575,159840.0
2019-10-22 11:25:00,53.11,53.12,53.05,53.05,41684.0,46.3575,46.3662,46.3051,46.3051,41684.0
2019-10-22 11:30:00,53.05,53.06,53.0,53.0,76944.0,46.3051,46.3139,46.2615,46.2615,76944.0
2019-10-22 11:35:00,53.0,53.02,52.96,52.97,54855.0,46.2615,46.279,46.2266,46.2353,54855.0
2019-10-22 11:40:00,52.96,52.97,52.89,52.9,55585.0,46.2266,46.2353,46.1655,46.1742,55585.0
2019-10-22 11:45:00,52.89,52.92,52.87,52.88,33385.0,46.1655,46.1917,46.148,46.1568,33385.0
2019-10-22 11:50:00,52.87,52.92,52.85,52.88,87645.0,46.148,46.1917,46.1306,46.1568,87645.0
2019-10-22 11:55:00,52.88,52.9,52.82,52.87,107733.0,46.1568,46.1742,46.1044,46.148,107733.0
2019-10-22 12:00:00,52.87,52.88,52.84,52.85,93508.0,46.148,46.1568,46.1218,46.1306,93508.0
2019-10-22 12:05:00,52.85,52.92,52.84,52.85,107518.0,46.1306,46.1917,46.1218,46.1306,107518.0
2019-10-22 12:10:00,52.84,52.84,52.67,52.69,120947.0,46.1218,46.1218,45.9735,45.9909,120947.0
2019-10-22 12:15:00,52.7,52.77,52.69,52.74,54029.0,45.9996,46.0607,45.9909,46.0346,54029.0
2019-10-22 12:20:00,52.75,52.78,52.7,52.72,49440.0,46.0433,46.0695,45.9996,46.0171,49440.0
2019-10-22 12:25:00,52.73,52.75,52.7,52.71,47948.0,46.0258,46.0433,45.9996,46.0084,47948.0
2019-10-22 12:30:00,52.71,52.8,52.71,52.73,96803.0,46.0084,46.0869,46.0084,46.0258,96803.0
2019-10-22 12:35:00,52.73,52.8,52.73,52.79,58894.0,46.0258,46.0869,46.0258,46.0782,58894.0
2019-10-22 12:40:00,52.79,52.83,52.78,52.8,45493.0,46.0782,46.1131,46.0695,46.0869,45493.0
2019-10-22 12:45:00,52.8,52.83,52.79,52.83,53955.0,46.0869,46.1131,46.0782,46.1131,53955.0
2019-10-22 12:50:00,52.82,52.82,52.8,52.8,46932.0,46.1044,46.1044,46.0869,46.0869,46932.0
2019-10-22 12:55:00,52.8,52.88,52.79,52.85,101824.0,46.0869,46.1568,46.0782,46.1306,101824.0
2019-10-22 13:00:00,52.85,52.93,52.84,52.93,59966.0,46.1306,46.2004,46.1218,46.2004,59966.0
2019-10-22 13:05:00,52.93,52.94,52.91,52.94,27958.0,46.2004,46.2091,46.1829,46.2091,27958.0
2019-10-22 13:10:00,52.94,52.97,52.91,52.95,49830.0,46.2091,46.2353,46.1829,46.2179,49830.0
2019-10-22 13:15:00,52.95,52.99,52.94,52.96,37873.0,46.2179,46.2528,46.2091,46.2266,37873.0
2019-10-22 13:20:00,52.97,52.99,52.93,52.94,42554.0,46.2353,46.2528,46.2004,46.2091,42554.0
2019-10-22 13:25:00,52.94,52.95,52.92,52.94,39093.0,46.2091,46.2179,46.1917,46.2091,39093.0
2019-10-22 13:30:00,52.94,52.96,52.91,52.95,43512.0,46.2091,46.2266,46.1829,46.2179,43512.0
2019-10-22 13:35:00,52.96,52.96,52.86,52.87,36124.0,46.2266,46.2266,46.1393,46.148,36124.0
2019-10-22 13:40:00,52.87,52.9,52.83,52.83,29354.0,46.148,46.1742,46.1131,46.1131,29354.0
2019-10-22 13:45:00,52.83,52.85,52.78,52.79,67962.0,46.1131,46.1306,46.0695,46.0782,67962.0
2019-10-22 13:50:00,52.79,52.79,52.7,52.7,84219.0,46.0782,46.0782,45.9996,45.9996,84219.0
2019-10-22 13:55:00,52.7,52.7,52.65,52.65,32383.0,45.9996,45.9996,45.956,45.956,32383.0
2019-10-22 14:00:00,52.65,52.66,52.58,52.62,71596.0,45.956,45.9647,45.8949,45.9298,71596.0
2019-10-22 14:05:00,52.62,52.64,52.54,52.55,74070.0,45.9298,45.9473,45.86,45.8687,74070.0
2019-10-22 14:10:00,52.55,52.58,52.51,52.52,69252.0,45.8687,45.8949,45.8338,45.8425,69252.0
2019-10-22 14:15:00,52.53,52.53,52.44,52.45,101199.0,45.8513,45.8513,45.7727,45.7814,101199.0
2019-10-22 14:20:00,52.45,52.46,52.39,52.43,98847.0,45.7814,45.7902,45.7291,45.764,98847.0
2019-10-22 14:25:00,52.44,52.5,52.43,52.5,59984.0,45.7727,45.8251,45.764,45.8251,59984.0
2019-10-22 14:30:00,52.51,52.51,52.43,52.49,101441.0,45.8338,45.8338,45.764,45.8163,101441.0
2019-10-22 14:35:00,52.48,52.5,52.45,52.46,59793.0,45.8076,45.8251,45.7814,45.7902,59793.0
2019-10-22 14:40:00,52.45,52.46,52.42,52.45,75338.0,45.7814,45.7902,45.7552,45.7814,75338.0
2019-10-22 14:45:00,52.46,52.5,52.43,52.5,57339.0,45.7902,45.8251,45.764,45.8251,57339.0
2019-10-22 14:50:00,52.5,52.5,52.45,52.5,41023.0,45.8251,45.8251,45.7814,45.8251,41023.0
2019-10-22 14:55:00,52.5,52.55,52.49,52.51,66596.0,45.8251,45.8687,45.8163,45.8338,66596.0
2019-10-22 15:00:00,52.51,52.52,52.47,52.5,86945.0,45.8338,45.8425,45.7989,45.8251,86945.0
2019-10-22 15:05:00,52.5,52.59,52.47,52.58,82942.0,45.8251,45.9036,45.7989,45.8949,82942.0
2019-10-22 15:10:00,52.59,52.6,52.54,52.57,75645.0,45.9036,45.9124,45.86,45.8862,75645.0
2019-10-22 15:15:00,52.57,52.59,52.5,52.52,74715.0,45.8862,45.9036,45.8251,45.8425,74715.0
2019-10-22 15:20:00,52.51,52.54,52.48,52.53,77128.0,45.8338,45.86,45.8076,45.8513,77128.0
2019-10-22 15:25:00,52.53,52.68,52.53,52.67,104436.0,45.8513,45.9822,45.8513,45.9735,104436.0
2019-10-22 15:30:00,52.67,52.71,52.65,52.71,92644.0,45.9735,46.0084,45.956,46.0084,92644.0
2019-10-22 15:35:00,52.71,52.73,52.68,52.69,89355.0,46.0084,46.0258,45.9822,45.9909,89355.0
2019-10-22 15:40:00,52.7,52.7,52.65,52.66,80587.0,45.9996,45.9996,45.956,45.9647,80587.0
2019-10-22 15:45:00,52.66,52.66,52.57,52.64,164325.0,45.9647,45.9647,45.8862,45.9473,164325.0
2019-10-22 15:50:00,52.64,52.67,52.58,52.62,233350.0,45.9473,45.9735,45.8949,45.9298,233350.0
2019-10-22 15:55:00,52.61,52.75,52.61,52.7,575682.0,45.9211,46.0433,45.9211,45.9996,575682.0
2019-10-23 09:30:00,52.6,52.95,52.56,52.7,230316.0,45.9124,46.2179,45.8774,45.9996,230316.0
2019-10-23 09:35:00,52.7,52.79,52.56,52.59,167181.0,45.9996,46.0782,45.8774,45.9036,167181.0
2019-10-23 09:40:00,52.59,52.59,52.5,52.57,69745.0,45.9036,45.9036,45.8251,45.8862,69745.0
2019-10-23 09:45:00,52.57,52.62,52.53,52.62,113015.0,45.8862,45.9298,45.8513,45.9298,113015.0
2019-10-23 09:50:00,52.62,52.71,52.57,52.58,53360.0,45.9298,46.0084,45.8862,45.8949,53360.0
2019-10-23 09:55:00,52.58,52.69,52.53,52.69,105140.0,45.8949,45.9909,45.8513,45.9909,105140.0
2019-10-23 10:00:00,52.7,52.75,52.67,52.71,47836.0,45.9996,46.0433,45.9735,46.0084,47836.0
2019-10-23 10:05:00,52.7,52.71,52.56,52.58,80614.0,45.9996,46.0084,45.8774,45.8949,80614.0
2019-10-23 10:10:00,52.58,52.67,52.56,52.63,127488.0,45.8949,45.9735,45.8774,45.9385,127488.0
2019-10-23 10:15:00,52.64,52.68,52.59,52.64,54946.0,45.9473,45.9822,45.9036,45.9473,54946.0
2019-10-23 10:20:00,52.64,52.64,52.58,52.59,33659.0,45.9473,45.9473,45.8949,45.9036,33659.0
2019-10-23 10:25:00,52.59,52.69,52.58,52.69,44781.0,45.9036,45.9909,45.8949,45.9909,44781.0
2019-10-23 10:30:00,52.68,52.68,52.61,52.66,53247.0,45.9822,45.9822,45.9211,45.9647,53247.0
2019-10-23 10:35:00,52.66,52.69,52.62,52.64,57123.0,45.9647,45.9909,45.9298,45.9473,57123.0
2019-10-23 10:40:00,52.64,52.72,52.6,52.71,108756.0,45.9473,46.0171,45.9124,46.0084,108756.0
2019-10-23 10:45:00,52.72,52.73,52.69,52.69,29114.0,46.0171,46.0258,45.9909,45.9909,29114.0
2019-10-23 10:50:00,52.7,52.7,52.64,52.66,17672.0,45.9996,45.9996,45.9473,45.9647,17672.0
2019-10-23 10:55:00,52.65,52.71,52.64,52.68,32541.0,45.956,46.0084,45.9473,45.9822,32541.0
2019-10-23 11:00:00,52.69,52.71,52.67,52.7,48156.0,45.9909,46.0084,45.9735,45.9996,48156.0
2019-10-23 11:05:00,52.69,52.75,52.67,52.68,69830.0,45.9909,46.0433,45.9735,45.9822,69830.0
2019-10-23 11:10:00,52.68,52.73,52.67,52.71,40365.0,45.9822,46.0258,45.9735,46.0084,40365.0
2019-10-23 11:15:00,52.71,52.79,52.71,52.77,18391.0,46.0084,46.0782,46.0084,46.0607,18391.0
2019-10-23 11:20:00,52.77,52.83,52.75,52.83,36403.0,46.0607,46.1131,46.0433,46.1131,36403.0
2019-10-23 11:25:00,52.83,52.87,52.82,52.85,18392.0,46.1131,46.148,46.1044,46.1306,18392.0
2019-10-23 11:30:00,52.85,52.85,52.79,52.84,22948.0,46.1306,46.1306,46.0782,46.1218,22948.0
2019-10-23 11:35:00,52.84,52.85,52.79,52.8,23905.0,46.1218,46.1306,46.0782,46.0869,23905.0
2019-10-23 11:40:00,52.79,52.81,52.75,52.78,19288.0,46.0782,46.0957,46.0433,46.0695,19288.0
2019-10-23 11:45:00,52.77,52.8,52.74,52.74,17559.0,46.0607,46.0869,46.0346,46.0346,17559.0
2019-10-23 11:50:00,52.74,52.75,52.71,52.73,57410.0,46.0346,46.0433,46.0084,46.0258,57410.0
2019-10-23 11:55:00,52.73,52.74,52.7,52.72,32924.0,46.0258,46.0346,45.9996,46.0171,32924.0
2019-10-23 12:00:00,52.71,52.76,52.7,52.75,28552.0,46.0084,46.052,45.9996,46.0433,28552.0
2019-10-23 12:05:00,52.76,52.76,52.72,52.73,32187.0,46.052,46.052,46.0171,46.0258,32187.0
2019-10-23 12:10:00,52.73,52.77,52.73,52.75,23538.0,46.0258,46.0607,46.0258,46.0433,23538.0
2019-10-23 12:15:00,52.75,52.75,52.72,52.73,38367.0,46.0433,46.0433,46.0171,46.0258,38367.0
2019-10-23 12:20:00,52.73,52.73,52.67,52.67,20813.0,46.0258,46.0258,45.9735,45.9735,20813.0
2019-10-23 12:25:00,52.67,52.68,52.59,52.61,43195.0,45.9735,45.9822,45.9036,45.9211,43195.0
2019-10-23 12:30:00,52.61,52.64,52.6,52.63,32056.0,45.9211,45.9473,45.9124,45.9385,32056.0
2019-10-23 12:35:00,52.63,52.66,52.63,52.65,26663.0,45.9385,45.9647,45.9385,45.956,26663.0
2019-10-23 12:40:00,52.64,52.66,52.64,52.65,19032.0,45.9473,45.9647,45.9473,45.956,19032.0
2019-10-23 12:45:00,52.66,52.69,52.63,52.64,17154.0,45.9647,45.9909,45.9385,45.9473,17154.0
2019-10-23 12:50:00,52.63,52.66,52.63,52.66,27570.0,45.9385,45.9647,45.9385,45.9647,27570.0
2019-10-23 12:55:00,52.65,52.69,52.64,52.67,46420.0,45.956,45.9909,45.9473,45.9735,46420.0
2019-10-23 13:00:00,52.68,52.7,52.67,52.68,29989.0,45.9822,45.9996,45.9735,45.9822,29989.0
2019-10-23 13:05:00,52.68,52.68,52.6,52.62,61135.0,45.9822,45.9822,45.9124,45.9298,61135.0
2019-10-23 13:10:00,52.61,52.61,52.57,52.57,20530.0,45.9211,45.9211,45.8862,45.8862,20530.0
2019-10-23 13:15:00,52.57,52.6,52.55,52.59,42059.0,45.8862,45.9124,45.8687,45.9036,42059.0
2019-10-23 13:20:00,52.58,52.59,52.57,52.58,31316.0,45.8949,45.9036,45.8862,45.8949,31316.0
2019-10-23 13:25:00,52.59,52.63,52.57,52.63,58596.0,45.9036,45.9385,45.8862,45.9385,58596.0
2019-10-23 13:30:00,52.63,52.64,52.59,52.62,34105.0,45.9385,45.9473,45.9036,45.9298,34105.0
2019-10-23 13:35:00,52.61,52.62,52.59,52.59,23739.0,45.9211,45.9298,45.9036,45.9036,23739.0
2019-10-23 13:40:00,52.6,52.64,52.59,52.63,52593.0,45.9124,45.9473,45.9036,45.9385,52593.0
2019-10-23 13:45:00,52.62,52.63,52.6,52.6,25459.0,45.9298,45.9385,45.9124,45.9124,25459.0
2019-10-23 13:50:00,52.6,52.61,52.58,52.59,38026.0,45.9124,45.9211,45.8949,45.9036,38026.0
2019-10-23 13:55:00,52.6,52.63,52.59,52.63,68862.0,45.9124,45.9385,45.9036,45.9385,68862.0
2019-10-23 14:00:00,52.63,52.65,52.62,52.65,27502.0,45.9385,45.956,45.9298,45.956,27502.0
2019-10-23 14:05:00,52.65,52.66,52.64,52.64,43062.0,45.956,45.9647,45.9473,45.9473,43062.0
2019-10-23 14:10:00,52.65,52.66,52.61,52.63,54143.0,45.956,45.9647,45.9211,45.9385,54143.0
2019-10-23 14:15:00,52.63,52.64,52.59,52.6,67982.0,45.9385,45.9473,45.9036,45.9124,67982.0
2019-10-23 14:20:00,52.6,52.63,52.59,52.62,70873.0,45.9124,45.9385,45.9036,45.9298,70873.0
2019-10-23 14:25:00,52.62,52.62,52.6,52.62,50708.0,45.9298,45.9298,45.9124,45.9298,50708.0
2019-10-23 14:30:00,52.62,52.63,52.61,52.62,24712.0,45.9298,45.9385,45.9211,45.9298,24712.0
2019-10-23 14:35:00,52.63,52.66,52.61,52.61,33998.0,45.9385,45.9647,45.9211,45.9211,33998.0
2019-10-23 14:40:00,52.62,52.62,52.59,52.61,34385.0,45.9298,45.9298,45.9036,45.9211,34385.0
2019-10-23 14:45:00,52.6,52.62,52.58,52.59,33573.0,45.9124,45.9298,45.8949,45.9036,33573.0
2019-10-23 14:50:00,52.6,52.62,52.58,52.61,61779.0,45.9124,45.9298,45.8949,45.9211,61779.0
2019-10-23 14:55:00,52.62,52.63,52.6,52.61,32203.0,45.9298,45.9385,45.9124,45.9211,32203.0
2019-10-23 15:00:00,52.61,52.62,52.6,52.61,33592.0,45.9211,45.9298,45.9124,45.9211,33592.0
2019-10-23 15:05:00,52.62,52.62,52.59,52.6,70687.0,45.9298,45.9298,45.9036,45.9124,70687.0
2019-10-23 15:10:00,52.59,52.6,52.53,52.53,91771.0,45.9036,45.9124,45.8513,45.8513,91771.0
2019-10-23 15:15:00,52.54,52.57,52.53,52.57,38557.0,45.86,45.8862,45.8513,45.8862,38557.0
2019-10-23 15:20:00,52.57,52.59,52.55,52.56,46472.0,45.8862,45.9036,45.8687,45.8774,46472.0
2019-10-23 15:25:00,52.57,52.58,52.54,52.57,52790.0,45.8862,45.8949,45.86,45.8862,52790.0
2019-10-23 15:30:00,52.57,52.61,52.56,52.59,62346.0,45.8862,45.9211,45.8774,45.9036,62346.0
2019-10-23 15:35:00,52.59,52.6,52.55,52.59,100558.0,45.9036,45.9124,45.8687,45.9036,100558.0
2019-10-23 15:40:00,52.59,52.61,52.58,52.59,85675.0,45.9036,45.9211,45.8949,45.9036,85675.0
2019-10-23 15:45:00,52.59,52.62,52.58,52.61,89129.0,45.9036,45.9298,45.8949,45.9211,89129.0
2019-10-23 15:50:00,52.6,52.62,52.59,52.62,189891.0,45.9124,45.9298,45.9036,45.9298,189891.0
2019-10-23 15:55:00,52.62,52.66,52.58,52.65,357901.0,45.9298,45.9647,45.8949,45.956,357901.0
2019-10-24 09:30:00,52.71,52.77,52.09,52.35,255704.0,46.0084,46.0607,45.4672,45.6941,255704.0
2019-10-24 09:35:00,52.33,52.57,52.32,52.56,33723.0,45.6767,45.8862,45.668,45.8774,33723.0
2019-10-24 09:40:00,52.57,52.64,52.53,52.6,63940.0,45.8862,45.9473,45.8513,45.9124,63940.0
2019-10-24 09:45:00,52.61,52.64,52.56,52.56,31698.0,45.9211,45.9473,45.8774,45.8774,31698.0
2019-10-24 09:50:00,52.57,52.59,52.49,52.49,29186.0,45.8862,45.9036,45.8163,45.8163,29186.0
2019-10-24 09:55:00,52.47,52.52,52.39,52.41,42240.0,45.7989,45.8425,45.7291,45.7465,42240.0
2019-10-24 10:00:00,52.41,52.49,52.36,52.48,55071.0,45.7465,45.8163,45.7029,45.8076,55071.0
2019-10-24 10:05:00,52.48,52.48,52.42,52.44,83056.0,45.8076,45.8076,45.7552,45.7727,83056.0
2019-10-24 10:10:00,52.45,52.47,52.42,52.45,35773.0,45.7814,45.7989,45.7552,45.7814,35773.0
2019-10-24 10:15:00,52.45,52.62,52.45,52.6,31047.0,45.7814,45.9298,45.7814,45.9124,31047.0
2019-10-24 10:20:00,52.6,52.66,52.57,52.61,42361.0,45.9124,45.9647,45.8862,45.9211,42361.0
2019-10-24 10:25:00,52.61,52.66,52.6,52.66,26834.0,45.9211,45.9647,45.9124,45.9647,26834.0
2019-10-24 10:30:00,52.65,52.65,52.6,52.64,30964.0,45.956,45.956,45.9124,45.9473,30964.0
2019-10-24 10:35:00,52.64,52.69,52.64,52.66,37871.0,45.9473,45.9909,45.9473,45.9647,37871.0
2019-10-24 10:40:00,52.67,52.71,52.65,52.66,45689.0,45.9735,46.0084,45.956,45.9647,45689.0
2019-10-24 10:45:00,52.66,52.74,52.64,52.73,23358.0,45.9647,46.0346,45.9473,46.0258,23358.0
2019-10-24 10:50:00,52.73,52.77,52.72,52.73,33507.0,46.0258,46.0607,46.0171,46.0258,33507.0
2019-10-24 10:55:00,52.73,52.74,52.66,52.71,36552.0,46.0258,46.0346,45.9647,46.0084,36552.0
2019-10-24 11:00:00,52.71,52.86,52.71,52.85,45484.0,46.0084,46.1393,46.0084,46.1306,45484.0
2019-10-24 11:05:00,52.84,52.88,52.84,52.85,41918.0,46.1218,46.1568,46.1218,46.1306,41918.0
2019-10-24 11:10:00,52.85,52.86,52.82,52.83,27696.0,46.1306,46.1393,46.1044,46.1131,27696.0
2019-10-24 11:15:00,52.83,52.83,52.78,52.8,40855.0,46.1131,46.1131,46.0695,46.0869,40855.0
2019-10-24 11:20:00,52.81,52.82,52.74,52.76,38679.0,46.0957,46.1044,46.0346,46.052,38679.0
2019-10-24 11:25:00,52.76,52.81,52.74,52.8,33454.0,46.052,46.0957,46.0346,46.0869,33454.0
2019-10-24 11:30:00,52.81,52.83,52.78,52.81,36786.0,46.0957,46.1131,46.0695,46.0957,36786.0
2019-10-24 11:35:00,52.82,52.89,52.81,52.87,39919.0,46.1044,46.1655,46.0957,46.148,39919.0
2019-10-24 11:40:00,52.86,52.93,52.85,52.9,23895.0,46.1393,46.2004,46.1306,46.1742,23895.0
2019-10-24 11:45:00,52.91,52.91,52.85,52.87,30508.0,46.1829,46.1829,46.1306,46.148,30508.0
2019-10-24 11:50:00,52.88,52.89,52.81,52.89,92762.0,46.1568,46.1655,46.0957,46.1655,92762.0
2019-10-24 11:55:00,52.88,52.9,52.86,52.9,52155.0,46.1568,46.1742,46.1393,46.1742,52155.0
2019-10-24 12:00:00,52.9,52.99,52.89,52.98,63529.0,46.1742,46.2528,46.1655,46.244,63529.0
2019-10-24 12:05:00,52.97,53.02,52.95,52.98,68800.0,46.2353,46.279,46.2179,46.244,68800.0
2019-10-24 12:10:00,52.99,52.99,52.94,52.96,20123.0,46.2528,46.2528,46.2091,46.2266,20123.0
2019-10-24 12:15:00,52.96,52.97,52.9,52.97,23802.0,46.2266,46.2353,46.1742,46.2353,23802.0
2019-10-24 12:20:00,52.97,52.97,52.89,52.9,21652.0,46.2353,46.2353,46.1655,46.1742,21652.0
2019-10-24 12:25:00,52.91,52.96,52.91,52.95,22083.0,46.1829,46.2266,46.1829,46.2179,22083.0
2019-10-24 12:30:00,52.95,52.98,52.91,52.97,123489.0,46.2179,46.244,46.1829,46.2353,123489.0
2019-10-24 12:35:00,52.97,52.97,52.92,52.96,37962.0,46.2353,46.2353,46.1917,46.2266,37962.0
2019-10-24 12:40:00,52.96,52.96,52.93,52.94,17507.0,46.2266,46.2266,46.2004,46.2091,17507.0
2019-10-24 12:45:00,52.95,52.95,52.91,52.91,41819.0,46.2179,46.2179,46.1829,46.1829,41819.0
2019-10-24 12:50:00,52.91,52.92,52.89,52.9,17524.0,46.1829,46.1917,46.1655,46.1742,17524.0
2019-10-24 12:55:00,52.9,52.9,52.84,52.84,68269.0,46.1742,46.1742,46.1218,46.1218,68269.0
2019-10-24 13:00:00,52.84,52.84,52.75,52.76,45392.0,46.1218,46.1218,46.0433,46.052,45392.0
2019-10-24 13:05:00,52.77,52.77,52.71,52.72,37633.0,46.0607,46.0607,46.0084,46.0171,37633.0
2019-10-24 13:10:00,52.72,52.72,52.7,52.71,33320.0,46.0171,46.0171,45.9996,46.0084,33320.0
2019-10-24 13:15:00,52.71,52.73,52.69,52.69,56788.0,46.0084,46.0258,45.9909,45.9909,56788.0
2019-10-24 13:20:00,52.69,52.7,52.66,52.69,34466.0,45.9909,45.9996,45.9647,45.9909,34466.0
2019-10-24 13:25:00,52.69,52.77,52.68,52.75,30901.0,45.9909,46.0607,45.9822,46.0433,30901.0
2019-10-24 13:30:00,52.75,52.75,52.67,52.68,32751.0,46.0433,46.0433,45.9735,45.9822,32751.0
2019-10-24 13:35:00,52.69,52.69,52.65,52.68,19842.0,45.9909,45.9909,45.956,45.9822,19842.0
2019-10-24 13:40:00,52.68,52.68,52.64,52.64,23108.0,45.9822,45.9822,45.9473,45.9473,23108.0
2019-10-24 13:45:00,52.64,52.66,52.62,52.65,19862.0,45.9473,45.9647,45.9298,45.956,19862.0
2019-10-24 13:50:00,52.65,52.68,52.64,52.68,48516.0,45.956,45.9822,45.9473,45.9822,48516.0
2019-10-24 13:55:00,52.68,52.68,52.65,52.68,25918.0,45.9822,45.9822,45.956,45.9822,25918.0
2019-10-24 14:00:00,52.67,52.72,52.67,52.71,27607.0,45.9735,46.0171,45.9735,46.0084,27607.0
2019-10-24 14:05:00,52.71,52.77,52.7,52.76,24880.0,46.0084,46.0607,45.9996,46.052,24880.0
2019-10-24 14:10:00,52.76,52.78,52.73,52.73,40425.0,46.052,46.0695,46.0258,46.0258,40425.0
2019-10-24 14:15:00,52.74,52.76,52.73,52.73,22061.0,46.0346,46.052,46.0258,46.0258,22061.0
2019-10-24 14:20:00,52.73,52.74,52.71,52.71,25755.0,46.0258,46.0346,46.0084,46.0084,25755.0
2019-10-24 14:25:00,52.71,52.74,52.68,52.73,25919.0,46.0084,46.0346,45.9822,46.0258,25919.0
2019-10-24 14:30:00,52.72,52.79,52.72,52.78,33005.0,46.0171,46.0782,46.0171,46.0695,33005.0
2019-10-24 14:35:00,52.78,52.8,52.77,52.79,21522.0,46.0695,46.0869,46.0607,46.0782,21522.0
2019-10-24 14:40:00,52.78,52.84,52.78,52.84,34186.0,46.0695,46.1218,46.0695,46.1218,34186.0
2019-10-24 14:45:00,52.83,52.86,52.81,52.84,28686.0,46.1131,46.1393,46.0957,46.1218,28686.0
2019-10-24 14:50:00,52.85,52.86,52.82,52.85,27660.0,46.1306,46.1393,46.1044,46.1306,27660.0
2019-10-24 14:55:00,52.84,52.85,52.82,52.83,28146.0,46.1218,46.1306,46.1044,46.1131,28146.0
2019-10-24 15:00:00,52.83,52.86,52.81,52.86,20295.0,46.1131,46.1393,46.0957,46.1393,20295.0
2019-10-24 15:05:00,52.86,52.88,52.85,52.88,42993.0,46.1393,46.1568,46.1306,46.1568,42993.0
2019-10-24 15:10:00,52.88,52.93,52.87,52.93,23913.0,46.1568,46.2004,46.148,46.2004,23913.0
2019-10-24 15:15:00,52.92,52.94,52.91,52.94,59759.0,46.1917,46.2091,46.1829,46.2091,59759.0
2019-10-24 15:20:00,52.94,52.97,52.92,52.97,57820.0,46.2091,46.2353,46.1917,46.2353,57820.0
2019-10-24 15:25:00,52.96,52.98,52.94,52.96,52676.0,46.2266,46.244,46.2091,46.2266,52676.0
2019-10-24 15:30:00,52.97,52.99,52.96,52.97,49764.0,46.2353,46.2528,46.2266,46.2353,49764.0
2019-10-24 15:35:00,52.97,53.0,52.94,53.0,73514.0,46.2353,46.2615,46.2091,46.2615,73514.0
2019-10-24 15:40:00,53.0,53.01,52.96,52.97,50020.0,46.2615,46.2702,46.2266,46.2353,50020.0
2019-10-24 15:45:00,52.97,53.02,52.95,53.0,70028.0,46.2353,46.279,46.2179,46.2615,70028.0
2019-10-24 15:50:00,53.0,53.02,52.99,53.02,124484.0,46.2615,46.279,46.2528,46.279,124484.0
2019-10-24 15:55:00,53.02,53.06,52.99,53.03,445933.0,46.279,46.3139,46.2528,46.2877,445933.0
2019-10-25 09:30:00,53.12,53.13,52.8,52.98,125792.0,46.3662,46.375,46.0869,46.244,125792.0
2019-10-25 09:35:00,52.98,52.98,52.69,52.72,77897.0,46.244,46.244,45.9909,46.0171,77897.0
2019-10-25 09:40:00,52.7,52.7,52.52,52.55,190603.0,45.9996,45.9996,45.8425,45.8687,190603.0
2019-10-25 09:45:00,52.54,52.62,52.54,52.59,78993.0,45.86,45.9298,45.86,45.9036,78993.0
2019-10-25 09:50:00,52.59,52.59,52.39,52.51,266538.0,45.9036,45.9036,45.7291,45.8338,266538.0
2019-10-25 09:55:00,52.53,52.64,52.5,52.58,40466.0,45.8513,45.9473,45.8251,45.8949,40466.0
2019-10-25 10:00:00,52.58,52.61,52.48,52.48,48780.0,45.8949,45.9211,45.8076,45.8076,48780.0
2019-10-25 10:05:00,52.48,52.51,52.45,52.46,32121.0,45.8076,45.8338,45.7814,45.7902,32121.0
2019-10-25 10:10:00,52.46,52.48,52.35,52.43,157319.0,45.7902,45.8076,45.6941,45.764,157319.0
2019-10-25 10:15:00,52.44,52.54,52.43,52.47,146450.0,45.7727,45.86,45.764,45.7989,146450.0
2019-10-25 10:20:00,52.47,52.47,52.41,52.47,146228.0,45.7989,45.7989,45.7465,45.7989,146228.0
2019-10-25 10:25:00,52.47,52.54,52.43,52.53,161014.0,45.7989,45.86,45.764,45.8513,161014.0
2019-10-25 10:30:00,52.52,52.57,52.51,52.57,32901.0,45.8425,45.8862,45.8338,45.8862,32901.0
2019-10-25 10:35:00,52.57,52.6,52.55,52.55,29540.0,45.8862,45.9124,45.8687,45.8687,29540.0
2019-10-25 10:40:00,52.55,52.59,52.53,52.57,47164.0,45.8687,45.9036,45.8513,45.8862,47164.0
2019-10-25 10:45:00,52.57,52.61,52.55,52.6,62259.0,45.8862,45.9211,45.8687,45.9124,62259.0
2019-10-25 10:50:00,52.61,52.61,52.55,52.59,49855.0,45.9211,45.9211,45.8687,45.9036,49855.0
2019-10-25 10:55:00,52.59,52.6,52.56,52.57,34665.0,45.9036,45.9124,45.8774,45.8862,34665.0
2019-10-25 11:00:00,52.58,52.59,52.43,52.43,64884.0,45.8949,45.9036,45.764,45.764,64884.0
2019-10-25 11:05:00,52.44,52.56,52.4,52.56,66821.0,45.7727,45.8774,45.7378,45.8774,66821.0
2019-10-25 11:10:00,52.56,52.58,52.54,52.58,21431.0,45.8774,45.8949,45.86,45.8949,21431.0
2019-10-25 11:15:00,52.57,52.59,52.52,52.54,30361.0,45.8862,45.9036,45.8425,45.86,30361.0
2019-10-25 11:20:00,52.56,52.62,52.55,52.61,31404.0,45.8774,45.9298,45.8687,45.9211,31404.0
2019-10-25 11:25:00,52.61,52.69,52.6,52.65,59911.0,45.9211,45.9909,45.9124,45.956,59911.0
2019-10-25 11:30:00,52.65,52.67,52.6,52.65,110547.0,45.956,45.9735,45.9124,45.956,110547.0
2019-10-25 11:35:00,52.64,52.67,52.61,52.64,19900.0,45.9473,45.9735,45.9211,45.9473,19900.0
2019-10-25 11:40:00,52.64,52.67,52.61,52.66,42672.0,45.9473,45.9735,45.9211,45.9647,42672.0
2019-10-25 11:45:00,52.66,52.72,52.66,52.69,33167.0,45.9647,46.0171,45.9647,45.9909,33167.0
2019-10-25 11:50:00,52.69,52.7,52.67,52.68,14564.0,45.9909,45.9996,45.9735,45.9822,14564.0
2019-10-25 11:55:00,52.68,52.68,52.58,52.58,38463.0,45.9822,45.9822,45.8949,45.8949,38463.0
2019-10-25 12:00:00,52.59,52.6,52.54,52.55,59405.0,45.9036,45.9124,45.86,45.8687,59405.0
2019-10-25 12:05:00,52.55,52.57,52.5,52.56,51690.0,45.8687,45.8862,45.8251,45.8774,51690.0
2019-10-25 12:10:00,52.55,52.59,52.52,52.54,98400.0,45.8687,45.9036,45.8425,45.86,98400.0
2019-10-25 12:15:00,52.54,52.59,52.53,52.59,20941.0,45.86,45.9036,45.8513,45.9036,20941.0
2019-10-25 12:20:00,52.59,52.6,52.56,52.58,13002.0,45.9036,45.9124,45.8774,45.8949,13002.0
2019-10-25 12:25:00,52.58,52.61,52.57,52.58,30169.0,45.8949,45.9211,45.8862,45.8949,30169.0
2019-10-25 12:30:00,52.59,52.62,52.58,52.6,39206.0,45.9036,45.9298,45.8949,45.9124,39206.0
2019-10-25 12:35:00,52.59,52.62,52.58,52.6,37108.0,45.9036,45.9298,45.8949,45.9124,37108.0
2019-10-25 12:40:00,52.59,52.6,52.58,52.58,23709.0,45.9036,45.9124,45.8949,45.8949,23709.0
2019-10-25 12:45:00,52.59,52.59,52.57,52.57,85655.0,45.9036,45.9036,45.8862,45.8862,85655.0
2019-10-25 12:50:00,52.57,52.57,52.52,52.54,53957.0,45.8862,45.8862,45.8425,45.86,53957.0
2019-10-25 12:55:00,52.54,52.55,52.51,52.51,13290.0,45.86,45.8687,45.8338,45.8338,13290.0
2019-10-25 13:00:00,52.52,52.53,52.44,52.47,33074.0,45.8425,45.8513,45.7727,45.7989,33074.0
2019-10-25 13:05:00,52.47,52.48,52.46,52.47,11029.0,45.7989,45.8076,45.7902,45.7989,11029.0
2019-10-25 13:10:00,52.48,52.5,52.47,52.48,17109.0,45.8076,45.8251,45.7989,45.8076,17109.0
2019-10-25 13:15:00,52.48,52.51,52.46,52.51,19610.0,45.8076,45.8338,45.7902,45.8338,19610.0
2019-10-25 13:20:00,52.51,52.55,52.5,52.54,38363.0,45.8338,45.8687,45.8251,45.86,38363.0
2019-10-25 13:25:00,52.54,52.55,52.53,52.53,11984.0,45.86,45.8687,45.8513,45.8513,11984.0
2019-10-25 13:30:00,52.54,52.54,52.51,52.54,10918.0,45.86,45.86,45.8338,45.86,10918.0
2019-10-25 13:35:00,52.54,52.59,52.54,52.59,121126.0,45.86,45.9036,45.86,45.9036,121126.0
2019-10-25 13:40:00,52.58,52.61,52.57,52.6,21102.0,45.8949,45.9211,45.8862,45.9124,21102.0
2019-10-25 13:45:00,52.6,52.61,52.58,52.61,16567.0,45.9124,45.9211,45.8949,45.9211,16567.0
2019-10-25 13:50:00,52.61,52.64,52.6,52.63,24243.0,45.9211,45.9473,45.9124,45.9385,24243.0
2019-10-25 13:55:00,52.62,52.64,52.59,52.61,31989.0,45.9298,45.9473,45.9036,45.9211,31989.0
2019-10-25 14:00:00,52.61,52.64,52.59,52.63,45388.0,45.9211,45.9473,45.9036,45.9385,45388.0
2019-10-25 14:05:00,52.62,52.7,52.61,52.67,29017.0,45.9298,45.9996,45.9211,45.9735,29017.0
2019-10-25 14:10:00,52.68,52.71,52.66,52.71,23868.0,45.9822,46.0084,45.9647,46.0084,23868.0
2019-10-25 14:15:00,52.71,52.71,52.68,52.7,23416.0,46.0084,46.0084,45.9822,45.9996,23416.0
2019-10-25 14:20:00,52.7,52.71,52.69,52.7,25107.0,45.9996,46.0084,45.9909,45.9996,25107.0
2019-10-25 14:25:00,52.7,52.72,52.69,52.7,17540.0,45.9996,46.0171,45.9909,45.9996,17540.0
2019-10-25 14:30:00,52.71,52.72,52.68,52.72,73777.0,46.0084,46.0171,45.9822,46.0171,73777.0
2019-10-25 14:35:00,52.71,52.74,52.69,52.73,24529.0,46.0084,46.0346,45.9909,46.0258,24529.0
2019-10-25 14:40:00,52.73,52.79,52.73,52.79,28081.0,46.0258,46.0782,46.0258,46.0782,28081.0
2019-10-25 14:45:00,52.79,52.8,52.77,52.78,15135.0,46.0782,46.0869,46.0607,46.0695,15135.0
2019-10-25 14:50:00,52.78,52.78,52.75,52.76,15758.0,46.0695,46.0695,46.0433,46.052,15758.0
2019-10-25 14:55:00,52.76,52.8,52.75,52.78,22673.0,46.052,46.0869,46.0433,46.0695,22673.0
2019-10-25 15:00:00,52.78,52.78,52.75,52.75,25128.0,46.0695,46.0695,46.0433,46.0433,25128.0
2019-10-25 15:05:00,52.75,52.76,52.74,52.74,13156.0,46.0433,46.052,46.0346,46.0346,13156.0
2019-10-25 15:10:00,52.75,52.77,52.74,52.77,41501.0,46.0433,46.0607,46.0346,46.0607,41501.0
2019-10-25 15:15:00,52.77,52.78,52.76,52.76,31033.0,46.0607,46.0695,46.052,46.052,31033.0
2019-10-25 15:20:00,52.77,52.78,52.74,52.75,40926.0,46.0607,46.0695,46.0346,46.0433,40926.0
2019-10-25 15:25:00,52.75,52.76,52.72,52.73,40769.0,46.0433,46.052,46.0171,46.0258,40769.0
2019-10-25 15:30:00,52.73,52.76,52.72,52.76,43565.0,46.0258,46.052,46.0171,46.052,43565.0
2019-10-25 15:35:00,52.76,52.79,52.75,52.76,41205.0,46.052,46.0782,46.0433,46.052,41205.0
2019-10-25 15:40:00,52.77,52.78,52.76,52.78,37243.0,46.0607,46.0695,46.052,46.0695,37243.0
2019-10-25 15:45:00,52.77,52.79,52.76,52.79,88727.0,46.0607,46.0782,46.052,46.0782,88727.0
2019-10-25 15:50:00,52.79,52.81,52.73,52.76,187292.0,46.0782,46.0957,46.0258,46.052,187292.0
2019-10-25 15:55:00,52.77,52.83,52.75,52.77,385347.0,46.0607,46.1131,46.0433,46.0607,385347.0
2019-10-28 09:30:00,52.65,53.04,52.62,52.75,118994.0,45.956,46.2964,45.9298,46.0433,118994.0
2019-10-28 09:35:00,52.75,52.87,52.74,52.78,82252.0,46.0433,46.148,46.0346,46.0695,82252.0
2019-10-28 09:40:00,52.78,52.79,52.71,52.72,92631.0,46.0695,46.0782,46.0084,46.0171,92631.0
2019-10-28 09:45:00,52.72,52.78,52.7,52.75,77753.0,46.0171,46.0695,45.9996,46.0433,77753.0
2019-10-28 09:50:00,52.74,52.86,52.74,52.84,75397.0,46.0346,46.1393,46.0346,46.1218,75397.0
2019-10-28 09:55:00,52.84,52.89,52.74,52.75,39034.0,46.1218,46.1655,46.0346,46.0433,39034.0
2019-10-28 10:00:00,52.75,52.75,52.56,52.57,114722.0,46.0433,46.0433,45.8774,45.8862,114722.0
2019-10-28 10:05:00,52.57,52.59,52.51,52.53,46154.0,45.8862,45.9036,45.8338,45.8513,46154.0
2019-10-28 10:10:00,52.54,52.6,52.53,52.57,123119.0,45.86,45.9124,45.8513,45.8862,123119.0
2019-10-28 10:15:00,52.57,52.69,52.55,52.68,49810.0,45.8862,45.9909,45.8687,45.9822,49810.0
2019-10-28 10:20:00,52.68,52.73,52.64,52.65,46248.0,45.9822,46.0258,45.9473,45.956,46248.0
2019-10-28 10:25:00,52.65,52.68,52.57,52.6,102322.0,45.956,45.9822,45.8862,45.9124,102322.0
2019-10-28 10:30:00,52.6,52.63,52.57,52.58,44590.0,45.9124,45.9385,45.8862,45.8949,44590.0
2019-10-28 10:35:00,52.58,52.69,52.58,52.64,59302.0,45.8949,45.9909,45.8949,45.9473,59302.0
2019-10-28 10:40:00,52.64,52.67,52.61,52.63,26911.0,45.9473,45.9735,45.9211,45.9385,26911.0
2019-10-28 10:45:00,52.63,52.63,52.55,52.55,57149.0,45.9385,45.9385,45.8687,45.8687,57149.0
2019-10-28 10:50:00,52.55,52.6,52.55,52.6,28002.0,45.8687,45.9124,45.8687,45.9124,28002.0
2019-10-28 10:55:00,52.6,52.61,52.57,52.59,47311.0,45.9124,45.9211,45.8862,45.9036,47311.0
2019-10-28 11:00:00,52.59,52.61,52.56,52.6,34802.0,45.9036,45.9211,45.8774,45.9124,34802.0
2019-10-28 11:05:00,52.59,52.61,52.56,52.58,73237.0,45.9036,45.9211,45.8774,45.8949,73237.0
2019-10-28 11:10:00,52.58,52.61,52.56,52.6,36554.0,45.8949,45.9211,45.8774,45.9124,36554.0
2019-10-28 11:15:00,52.6,52.61,52.52,52.53,25102.0,45.9124,45.9211,45.8425,45.8513,25102.0
2019-10-28 11:20:00,52.53,52.54,52.45,52.45,33511.0,45.8513,45.86,45.7814,45.7814,33511.0
2019-10-28 11:25:00,52.45,52.45,52.42,52.44,70158.0,45.7814,45.7814,45.7552,45.7727,70158.0
2019-10-28 11:30:00,52.44,52.45,52.38,52.43,102101.0,45.7727,45.7814,45.7203,45.764,102101.0
2019-10-28 11:35:00,52.44,52.5,52.43,52.44,45744.0,45.7727,45.8251,45.764,45.7727,45744.0
2019-10-28 11:40:00,52.45,52.46,52.42,52.46,41051.0,45.7814,45.7902,45.7552,45.7902,41051.0
2019-10-28 11:45:00,52.46,52.47,52.38,52.38,38919.0,45.7902,45.7989,45.7203,45.7203,38919.0
2019-10-28 11:50:00,52.38,52.4,52.34,52.35,73974.0,45.7203,45.7378,45.6854,45.6941,73974.0
2019-10-28 11:55:00,52.34,52.37,52.32,52.34,90947.0,45.6854,45.7116,45.668,45.6854,90947.0
2019-10-28 12:00:00,52.34,52.34,52.24,52.27,144725.0,45.6854,45.6854,45.5981,45.6243,144725.0
2019-10-28 12:05:00,52.27,52.34,52.26,52.32,68462.0,45.6243,45.6854,45.6156,45.668,68462.0
2019-10-28 12:10:00,52.32,52.33,52.29,52.31,74106.0,45.668,45.6767,45.6418,45.6592,74106.0
2019-10-28 12:15:00,52.3,52.41,52.29,52.41,111131.0,45.6505,45.7465,45.6418,45.7465,111131.0
2019-10-28 12:20:00,52.4,52.41,52.37,52.38,76056.0,45.7378,45.7465,45.7116,45.7203,76056.0
2019-10-28 12:25:00,52.38,52.41,52.37,52.39,76484.0,45.7203,45.7465,45.7116,45.7291,76484.0
2019-10-28 12:30:00,52.39,52.41,52.34,52.35,122706.0,45.7291,45.7465,45.6854,45.6941,122706.0
2019-10-28 12:35:00,52.35,52.36,52.31,52.35,36328.0,45.6941,45.7029,45.6592,45.6941,36328.0
2019-10-28 12:40:00,52.35,52.38,52.34,52.37,32570.0,45.6941,45.7203,45.6854,45.7116,32570.0
2019-10-28 12:45:00,52.36,52.37,52.34,52.37,23014.0,45.7029,45.7116,45.6854,45.7116,23014.0
2019-10-28 12:50:00,52.36,52.38,52.32,52.32,29237.0,45.7029,45.7203,45.668,45.668,29237.0
2019-10-28 12:55:00,52.33,52.37,52.3,52.36,71324.0,45.6767,45.7116,45.6505,45.7029,71324.0
2019-10-28 13:00:00,52.36,52.38,52.33,52.37,153556.0,45.7029,45.7203,45.6767,45.7116,153556.0
2019-10-28 13:05:00,52.37,52.39,52.36,52.37,44186.0,45.7116,45.7291,45.7029,45.7116,44186.0
2019-10-28 13:10:00,52.38,52.38,52.33,52.37,48051.0,45.7203,45.7203,45.6767,45.7116,48051.0
2019-10-28 13:15:00,52.37,52.38,52.35,52.37,129663.0,45.7116,45.7203,45.6941,45.7116,129663.0
2019-10-28 13:20:00,52.36,52.4,52.36,52.4,90072.0,45.7029,45.7378,45.7029,45.7378,90072.0
2019-10-28 13:25:00,52.4,52.41,52.38,52.4,113801.0,45.7378,45.7465,45.7203,45.7378,113801.0
2019-10-28 13:30:00,52.41,52.41,52.37,52.39,134450.0,45.7465,45.7465,45.7116,45.7291,134450.0
2019-10-28 13:35:00,52.38,52.39,52.36,52.37,51315.0,45.7203,45.7291,45.7029,45.7116,51315.0
2019-10-28 13:40:00,52.37,52.38,52.32,52.32,52912.0,45.7116,45.7203,45.668,45.668,52912.0
2019-10-28 13:45:00,52.32,52.38,52.31,52.38,182686.0,45.668,45.7203,45.6592,45.7203,182686.0
2019-10-28 13:50:00,52.38,52.4,52.37,52.39,58494.0,45.7203,45.7378,45.7116,45.7291,58494.0
2019-10-28 13:55:00,52.39,52.44,52.38,52.41,108181.0,45.7291,45.7727,45.7203,45.7465,108181.0
2019-10-28 14:00:00,52.41,52.42,52.32,52.33,574948.0,45.7465,45.7552,45.668,45.6767,574948.0
2019-10-28 14:05:00,52.33,52.4,52.32,52.4,37795.0,45.6767,45.7378,45.668,45.7378,37795.0
2019-10-28 14:10:00,52.4,52.42,52.38,52.38,21543.0,45.7378,45.7552,45.7203,45.7203,21543.0
2019-10-28 14:15:00,52.39,52.4,52.38,52.39,19363.0,45.7291,45.7378,45.7203,45.7291,19363.0
2019-10-28 14:20:00,52.38,52.38,52.36,52.37,31203.0,45.7203,45.7203,45.7029,45.7116,31203.0
2019-10-28 14:25:00,52.38,52.38,52.34,52.35,16831.0,45.7203,45.7203,45.6854,45.6941,16831.0
2019-10-28 14:30:00,52.36,52.43,52.35,52.42,79127.0,45.7029,45.764,45.6941,45.7552,79127.0
2019-10-28 14:35:00,52.43,52.45,52.4,52.41,34319.0,45.764,45.7814,45.7378,45.7465,34319.0
2019-10-28 14:40:00,52.41,52.45,52.4,52.45,47765.0,45.7465,45.7814,45.7378,45.7814,47765.0
2019-10-28 14:45:00,52.44,52.46,52.42,52.45,38879.0,45.7727,45.7902,45.7552,45.7814,38879.0
2019-10-28 14:50:00,52.44,52.46,52.44,52.46,28161.0,45.7727,45.7902,45.7727,45.7902,28161.0
2019-10-28 14:55:00,52.46,52.46,52.43,52.45,41294.0,45.7902,45.7902,45.764,45.7814,41294.0
2019-10-28 15:00:00,52.45,52.45,52.42,52.44,64746.0,45.7814,45.7814,45.7552,45.7727,64746.0
2019-10-28 15:05:00,52.44,52.45,52.38,52.39,65218.0,45.7727,45.7814,45.7203,45.7291,65218.0
2019-10-28 15:10:00,52.39,52.43,52.38,52.43,53755.0,45.7291,45.764,45.7203,45.764,53755.0
2019-10-28 15:15:00,52.42,52.43,52.4,52.4,52769.0,45.7552,45.764,45.7378,45.7378,52769.0
2019-10-28 15:20:00,52.4,52.42,52.38,52.41,77119.0,45.7378,45.7552,45.7203,45.7465,77119.0
2019-10-28 15:25:00,52.41,52.42,52.4,52.41,51524.0,45.7465,45.7552,45.7378,45.7465,51524.0
2019-10-28 15:30:00,52.41,52.41,52.36,52.38,70476.0,45.7465,45.7465,45.7029,45.7203,70476.0
2019-10-28 15:35:00,52.38,52.4,52.37,52.38,59295.0,45.7203,45.7378,45.7116,45.7203,59295.0
2019-10-28 15:40:00,52.37,52.39,52.33,52.39,87485.0,45.7116,45.7291,45.6767,45.7291,87485.0
2019-10-28 15:45:00,52.39,52.4,52.37,52.4,98452.0,45.7291,45.7378,45.7116,45.7378,98452.0
2019-10-28 15:50:00,52.4,52.42,52.38,52.4,168177.0,45.7378,45.7552,45.7203,45.7378,168177.0
2019-10-28 15:55:00,52.4,52.45,52.37,52.41,480283.0,45.7378,45.7814,45.7116,45.7465,480283.0
2019-10-29 09:30:00,52.62,52.62,52.28,52.51,177705.0,45.9298,45.9298,45.633,45.8338,177705.0
2019-10-29 09:35:00,52.52,52.63,52.49,52.57,153686.0,45.8425,45.9385,45.8163,45.8862,153686.0
2019-10-29 09:40:00,52.57,52.66,52.56,52.62,251515.0,45.8862,45.9647,45.8774,45.9298,251515.0
2019-10-29 09:45:00,52.62,52.75,52.61,52.68,96678.0,45.9298,46.0433,45.9211,45.9822,96678.0
2019-10-29 09:50:00,52.67,52.73,52.62,52.7,75554.0,45.9735,46.0258,45.9298,45.9996,75554.0
2019-10-29 09:55:00,52.7,52.73,52.62,52.69,88030.0,45.9996,46.0258,45.9298,45.9909,88030.0
2019-10-29 10:00:00,52.68,52.75,52.65,52.7,121988.0,45.9822,46.0433,45.956,45.9996,121988.0
2019-10-29 10:05:00,52.7,52.76,52.66,52.72,189844.0,45.9996,46.052,45.9647,46.0171,189844.0
2019-10-29 10:10:00,52.72,52.86,52.71,52.85,130710.0,46.0171,46.1393,46.0084,46.1306,130710.0
2019-10-29 10:15:00,52.86,52.86,52.8,52.8,71453.0,46.1393,46.1393,46.0869,46.0869,71453.0
2019-10-29 10:20:00,52.81,52.83,52.78,52.8,68937.0,46.0957,46.1131,46.0695,46.0869,68937.0
2019-10-29 10:25:00,52.8,52.84,52.78,52.8,120109.0,46.0869,46.1218,46.0695,46.0869,120109.0
2019-10-29 10:30:00,52.8,52.84,52.71,52.8,166217.0,46.0869,46.1218,46.0084,46.0869,166217.0
2019-10-29 10:35:00,52.81,52.86,52.78,52.86,134973.0,46.0957,46.1393,46.0695,46.1393,134973.0
2019-10-29 10:40:00,52.86,52.86,52.81,52.82,113729.0,46.1393,46.1393,46.0957,46.1044,113729.0
2019-10-29 10:45:00,52.82,52.86,52.81,52.86,140702.0,46.1044,46.1393,46.0957,46.1393,140702.0
2019-10-29 10:50:00,52.86,52.93,52.85,52.87,83763.0,46.1393,46.2004,46.1306,46.148,83763.0
2019-10-29 10:55:00,52.88,52.93,52.75,52.93,147345.0,46.1568,46.2004,46.0433,46.2004,147345.0
2019-10-29 11:00:00,52.94,52.98,52.91,52.95,124731.0,46.2091,46.244,46.1829,46.2179,124731.0
2019-10-29 11:05:00,52.95,52.99,52.91,52.94,122133.0,46.2179,46.2528,46.1829,46.2091,122133.0
2019-10-29 11:10:00,52.94,52.99,52.9,52.98,134199.0,46.2091,46.2528,46.1742,46.244,134199.0
2019-10-29 11:15:00,52.99,52.99,52.92,52.93,64896.0,46.2528,46.2528,46.1917,46.2004,64896.0
2019-10-29 11:20:00,52.92,52.96,52.91,52.92,43344.0,46.1917,46.2266,46.1829,46.1917,43344.0
2019-10-29 11:25:00,52.92,52.97,52.92,52.95,209751.0,46.1917,46.2353,46.1917,46.2179,209751.0
2019-10-29 11:30:00,52.95,52.99,52.92,52.98,111611.0,46.2179,46.2528,46.1917,46.244,111611.0
2019-10-29 11:35:00,52.98,52.99,52.94,52.95,33108.0,46.244,46.2528,46.2091,46.2179,33108.0
2019-10-29 11:40:00,52.95,52.97,52.93,52.96,43157.0,46.2179,46.2353,46.2004,46.2266,43157.0
2019-10-29 11:45:00,52.96,53.01,52.95,52.97,112102.0,46.2266,46.2702,46.2179,46.2353,112102.0
2019-10-29 11:50:00,52.97,53.0,52.94,52.99,48433.0,46.2353,46.2615,46.2091,46.2528,48433.0
2019-10-29 11:55:00,53.0,53.0,52.87,52.92,87774.0,46.2615,46.2615,46.148,46.1917,87774.0
2019-10-29 12:00:00,52.92,53.01,52.87,52.95,114741.0,46.1917,46.2702,46.148,46.2179,114741.0
2019-10-29 12:05:00,52.95,52.97,52.91,52.94,57343.0,46.2179,46.2353,46.1829,46.2091,57343.0
2019-10-29 12:10:00,52.93,52.97,52.91,52.96,52861.0,46.2004,46.2353,46.1829,46.2266,52861.0
2019-10-29 12:15:00,52.96,52.99,52.95,52.98,25472.0,46.2266,46.2528,46.2179,46.244,25472.0
2019-10-29 12:20:00,52.97,52.98,52.94,52.98,27439.0,46.2353,46.244,46.2091,46.244,27439.0
2019-10-29 12:25:00,52.98,53.0,52.96,52.98,30101.0,46.244,46.2615,46.2266,46.244,30101.0
2019-10-29 12:30:00,52.99,53.02,52.97,53.02,44468.0,46.2528,46.279,46.2353,46.279,44468.0
2019-10-29 12:35:00,53.02,53.02,52.98,53.0,28865.0,46.279,46.279,46.244,46.2615,28865.0
2019-10-29 12:40:00,53.0,53.02,52.97,53.0,27274.0,46.2615,46.279,46.2353,46.2615,27274.0
2019-10-29 12:45:00,52.99,53.02,52.98,53.0,51849.0,46.2528,46.279,46.244,46.2615,51849.0
2019-10-29 12:50:00,52.99,53.01,52.95,52.95,34699.0,46.2528,46.2702,46.2179,46.2179,34699.0
2019-10-29 12:55:00,52.95,53.03,52.94,53.03,66152.0,46.2179,46.2877,46.2091,46.2877,66152.0
2019-10-29 13:00:00,53.03,53.07,53.01,53.05,61906.0,46.2877,46.3226,46.2702,46.3051,61906.0
2019-10-29 13:05:00,53.05,53.07,53.04,53.05,85622.0,46.3051,46.3226,46.2964,46.3051,85622.0
2019-10-29 13:10:00,53.05,53.12,53.05,53.12,44966.0,46.3051,46.3662,46.3051,46.3662,44966.0
2019-10-29 13:15:00,53.11,53.13,53.06,53.08,28878.0,46.3575,46.375,46.3139,46.3313,28878.0
2019-10-29 13:20:00,53.08,53.08,53.03,53.04,32797.0,46.3313,46.3313,46.2877,46.2964,32797.0
2019-10-29 13:25:00,53.03,53.04,52.98,53.0,27340.0,46.2877,46.2964,46.244,46.2615,27340.0
2019-10-29 13:30:00,53.0,53.02,52.97,53.0,40978.0,46.2615,46.279,46.2353,46.2615,40978.0
2019-10-29 13:35:00,53.0,53.01,52.98,52.98,27592.0,46.2615,46.2702,46.244,46.244,27592.0
2019-10-29 13:40:00,52.98,53.02,52.98,53.01,38871.0,46.244,46.279,46.244,46.2702,38871.0
2019-10-29 13:45:00,53.0,53.03,52.98,53.01,31791.0,46.2615,46.2877,46.244,46.2702,31791.0
2019-10-29 13:50:00,53.01,53.05,53.0,53.05,17103.0,46.2702,46.3051,46.2615,46.3051,17103.0
2019-10-29 13:55:00,53.04,53.05,53.02,53.04,31391.0,46.2964,46.3051,46.279,46.2964,31391.0
2019-10-29 14:00:00,53.03,53.03,52.98,53.0,33299.0,46.2877,46.2877,46.244,46.2615,33299.0
2019-10-29 14:05:00,53.01,53.01,52.95,52.95,69534.0,46.2702,46.2702,46.2179,46.2179,69534.0
2019-10-29 14:10:00,52.96,52.97,52.89,52.89,48671.0,46.2266,46.2353,46.1655,46.1655,48671.0
2019-10-29 14:15:00,52.9,52.91,52.84,52.84,28032.0,46.1742,46.1829,46.1218,46.1218,28032.0
2019-10-29 14:20:00,52.84,52.85,52.79,52.8,33329.0,46.1218,46.1306,46.0782,46.0869,33329.0
2019-10-29 14:25:00,52.79,52.81,52.75,52.78,86403.0,46.0782,46.0957,46.0433,46.0695,86403.0
2019-10-29 14:30:00,52.78,52.81,52.76,52.77,42001.0,46.0695,46.0957,46.052,46.0607,42001.0
2019-10-29 14:35:00,52.76,52.8,52.75,52.78,85820.0,46.052,46.0869,46.0433,46.0695,85820.0
2019-10-29 14:40:00,52.77,52.77,52.7,52.72,50867.0,46.0607,46.0607,45.9996,46.0171,50867.0
2019-10-29 14:45:00,52.72,52.73,52.67,52.68,34374.0,46.0171,46.0258,45.9735,45.9822,34374.0
2019-10-29 14:50:00,52.68,52.7,52.66,52.7,34641.0,45.9822,45.9996,45.9647,45.9996,34641.0
2019-10-29 14:55:00,52.69,52.72,52.67,52.67,54460.0,45.9909,46.0171,45.9735,45.9735,54460.0
2019-10-29 15:00:00,52.67,52.74,52.67,52.73,57473.0,45.9735,46.0346,45.9735,46.0258,57473.0
2019-10-29 15:05:00,52.73,52.74,52.71,52.71,38591.0,46.0258,46.0346,46.0084,46.0084,38591.0
2019-10-29 15:10:00,52.71,52.77,52.71,52.76,30249.0,46.0084,46.0607,46.0084,46.052,30249.0
2019-10-29 15:15:00,52.76,52.77,52.73,52.73,49591.0,46.052,46.0607,46.0258,46.0258,49591.0
2019-10-29 15:20:00,52.73,52.8,52.73,52.79,42475.0,46.0258,46.0869,46.0258,46.0782,42475.0
2019-10-29 15:25:00,52.79,52.82,52.77,52.81,131060.0,46.0782,46.1044,46.0607,46.0957,131060.0
2019-10-29 15:30:00,52.81,52.86,52.81,52.86,94417.0,46.0957,46.1393,46.0957,46.1393,94417.0
2019-10-29 15:35:00,52.86,52.87,52.82,52.84,206873.0,46.1393,46.148,46.1044,46.1218,206873.0
2019-10-29 15:40:00,52.84,52.9,52.83,52.87,111790.0,46.1218,46.1742,46.1131,46.148,111790.0
2019-10-29 15:45:00,52.86,52.88,52.85,52.86,100113.0,46.1393,46.1568,46.1306,46.1393,100113.0
2019-10-29 15:50:00,52.86,52.89,52.79,52.8,238747.0,46.1393,46.1655,46.0782,46.0869,238747.0
2019-10-29 15:55:00,52.8,52.88,52.79,52.86,313428.0,46.0869,46.1568,46.0782,46.1393,313428.0
2019-10-30 09:30:00,51.8,52.0,51.26,51.85,430115.0,45.2141,45.3886,44.7427,45.2577,430115.0
2019-10-30 09:35:00,51.86,52.12,51.7,52.12,226864.0,45.2664,45.4934,45.1268,45.4934,226864.0
2019-10-30 09:40:00,52.12,52.68,52.12,52.66,218772.0,45.4934,45.9822,45.4934,45.9647,218772.0
2019-10-30 09:45:00,52.65,52.92,52.51,52.82,171316.0,45.956,46.1917,45.8338,46.1044,171316.0
2019-10-30 09:50:00,52.83,52.84,52.46,52.48,372025.0,46.1131,46.1218,45.7902,45.8076,372025.0
2019-10-30 09:55:00,52.49,52.57,52.16,52.23,301212.0,45.8163,45.8862,45.5283,45.5894,301212.0
2019-10-30 10:00:00,52.23,52.33,52.06,52.3,353194.0,45.5894,45.6767,45.441,45.6505,353194.0
2019-10-30 10:05:00,52.29,52.5,52.28,52.38,677298.0,45.6418,45.8251,45.633,45.7203,677298.0
2019-10-30 10:10:00,52.37,52.38,52.16,52.21,125073.0,45.7116,45.7203,45.5283,45.5719,125073.0
2019-10-30 10:15:00,52.21,52.27,52.0,52.02,64764.0,45.5719,45.6243,45.3886,45.4061,64764.0
2019-10-30 10:20:00,52.02,52.1,51.87,51.89,103042.0,45.4061,45.4759,45.2752,45.2926,103042.0
2019-10-30 10:25:00,51.88,51.97,51.75,51.82,146552.0,45.2839,45.3625,45.1704,45.2315,146552.0
2019-10-30 10:30:00,51.81,51.82,51.67,51.73,166633.0,45.2228,45.2315,45.1006,45.153,166633.0
2019-10-30 10:35:00,51.72,52.06,51.64,52.04,317900.0,45.1442,45.441,45.0744,45.4236,317900.0
2019-10-30 10:40:00,52.05,52.13,51.96,51.99,116308.0,45.4323,45.5021,45.3537,45.3799,116308.0
2019-10-30 10:45:00,52.0,52.16,51.98,52.14,165583.0,45.3886,45.5283,45.3712,45.5108,165583.0
2019-10-30 10:50:00,52.14,52.43,52.14,52.4,348611.0,45.5108,45.764,45.5108,45.7378,348611.0
2019-10-30 10:55:00,52.41,52.42,52.21,52.28,262089.0,45.7465,45.7552,45.5719,45.633,262089.0
2019-10-30 11:00:00,52.28,52.46,52.27,52.4,159092.0,45.633,45.7902,45.6243,45.7378,159092.0
2019-10-30 11:05:00,52.4,52.4,52.24,52.31,274229.0,45.7378,45.7378,45.5981,45.6592,274229.0
2019-10-30 11:10:00,52.31,52.43,52.31,52.39,167071.0,45.6592,45.764,45.6592,45.7291,167071.0
2019-10-30 11:15:00,52.4,52.41,52.35,52.35,61135.0,45.7378,45.7465,45.6941,45.6941,61135.0
2019-10-30 11:20:00,52.36,52.36,52.25,52.25,53878.0,45.7029,45.7029,45.6069,45.6069,53878.0
2019-10-30 11:25:00,52.25,52.33,52.25,52.29,126375.0,45.6069,45.6767,45.6069,45.6418,126375.0
2019-10-30 11:30:00,52.29,52.37,52.21,52.37,89147.0,45.6418,45.7116,45.5719,45.7116,89147.0
2019-10-30 11:35:00,52.38,52.42,52.33,52.4,87205.0,45.7203,45.7552,45.6767,45.7378,87205.0
2019-10-30 11:40:00,52.41,52.46,52.38,52.45,47396.0,45.7465,45.7902,45.7203,45.7814,47396.0
2019-10-30 11:45:00,52.44,52.56,52.43,52.55,52612.0,45.7727,45.8774,45.764,45.8687,52612.0
2019-10-30 11:50:00,52.55,52.61,52.51,52.57,144835.0,45.8687,45.9211,45.8338,45.8862,144835.0
2019-10-30 11:55:00,52.58,52.61,52.55,52.55,79624.0,45.8949,45.9211,45.8687,45.8687,79624.0
2019-10-30 12:00:00,52.55,52.58,52.5,52.57,54464.0,45.8687,45.8949,45.8251,45.8862,54464.0
2019-10-30 12:05:00,52.58,52.58,52.48,52.51,46431.0,45.8949,45.8949,45.8076,45.8338,46431.0
2019-10-30 12:10:00,52.5,52.54,52.4,52.44,111220.0,45.8251,45.86,45.7378,45.7727,111220.0
2019-10-30 12:15:00,52.45,52.55,52.44,52.5,97369.0,45.7814,45.8687,45.7727,45.8251,97369.0
2019-10-30 12:20:00,52.51,52.52,52.43,52.51,53794.0,45.8338,45.8425,45.764,45.8338,53794.0
2019-10-30 12:25:00,52.5,52.61,52.5,52.56,58334.0,45.8251,45.9211,45.8251,45.8774,58334.0
2019-10-30 12:30:00,52.56,52.56,52.45,52.49,78105.0,45.8774,45.8774,45.7814,45.8163,78105.0
2019-10-30 12:35:00,52.49,52.5,52.45,52.45,47536.0,45.8163,45.8251,45.7814,45.7814,47536.0
2019-10-30 12:40:00,52.45,52.46,52.23,52.23,90103.0,45.7814,45.7902,45.5894,45.5894,90103.0
2019-10-30 12:45:00,52.23,52.27,52.2,52.23,89161.0,45.5894,45.6243,45.5632,45.5894,89161.0
2019-10-30 12:50:00,52.23,52.28,52.2,52.23,88597.0,45.5894,45.633,45.5632,45.5894,88597.0
2019-10-30 12:55:00,52.23,52.23,52.08,52.08,77348.0,45.5894,45.5894,45.4585,45.4585,77348.0
2019-10-30 13:00:00,52.08,52.12,52.01,52.08,68263.0,45.4585,45.4934,45.3974,45.4585,68263.0
2019-10-30 13:05:00,52.07,52.15,52.06,52.11,108827.0,45.4497,45.5196,45.441,45.4847,108827.0
2019-10-30 13:10:00,52.11,52.11,52.0,52.01,87827.0,45.4847,45.4847,45.3886,45.3974,87827.0
2019-10-30 13:15:00,52.0,52.07,51.98,52.0,87223.0,45.3886,45.4497,45.3712,45.3886,87223.0
2019-10-30 13:20:00,52.0,52.08,51.96,52.07,174902.0,45.3886,45.4585,45.3537,45.4497,174902.0
2019-10-30 13:25:00,52.08,52.16,52.01,52.02,98285.0,45.4585,45.5283,45.3974,45.4061,98285.0
2019-10-30 13:30:00,52.02,52.08,52.0,52.01,101196.0,45.4061,45.4585,45.3886,45.3974,101196.0
2019-10-30 13:35:00,52.01,52.02,51.93,52.0,391744.0,45.3974,45.4061,45.3275,45.3886,391744.0
2019-10-30 13:40:00,52.01,52.01,51.92,51.96,42200.0,45.3974,45.3974,45.3188,45.3537,42200.0
2019-10-30 13:45:00,51.95,52.02,51.94,51.98,197089.0,45.345,45.4061,45.3363,45.3712,197089.0
2019-10-30 13:50:00,51.98,52.01,51.95,52.0,42713.0,45.3712,45.3974,45.345,45.3886,42713.0
2019-10-30 13:55:00,51.99,52.0,51.92,51.95,45867.0,45.3799,45.3886,45.3188,45.345,45867.0
2019-10-30 14:00:00,51.93,52.03,51.91,51.93,74593.0,45.3275,45.4148,45.3101,45.3275,74593.0
2019-10-30 14:05:00,51.92,51.95,51.91,51.93,35987.0,45.3188,45.345,45.3101,45.3275,35987.0
2019-10-30 14:10:00,51.93,51.94,51.89,51.91,49263.0,45.3275,45.3363,45.2926,45.3101,49263.0
2019-10-30 14:15:00,51.91,51.95,51.87,51.95,266589.0,45.3101,45.345,45.2752,45.345,266589.0
2019-10-30 14:20:00,51.95,52.01,51.93,51.93,52872.0,45.345,45.3974,45.3275,45.3275,52872.0
2019-10-30 14:25:00,51.94,51.94,51.91,51.93,41078.0,45.3363,45.3363,45.3101,45.3275,41078.0
2019-10-30 14:30:00,51.93,51.94,51.84,51.85,63471.0,45.3275,45.3363,45.249,45.2577,63471.0
2019-10-30 14:35:00,51.84,51.86,51.71,51.73,232018.0,45.249,45.2664,45.1355,45.153,232018.0
2019-10-30 14:40:00,51.73,51.87,51.72,51.84,69671.0,45.153,45.2752,45.1442,45.249,69671.0
2019-10-30 14:45:00,51.85,51.92,51.84,51.91,58567.0,45.2577,45.3188,45.249,45.3101,58567.0
2019-10-30 14:50:00,51.92,52.07,51.92,52.0,116377.0,45.3188,45.4497,45.3188,45.3886,116377.0
2019-10-30 14:55:00,52.0,52.11,51.99,52.05,217151.0,45.3886,45.4847,45.3799,45.4323,217151.0
2019-10-30 15:00:00,52.05,52.22,52.03,52.21,83240.0,45.4323,45.5807,45.4148,45.5719,83240.0
2019-10-30 15:05:00,52.21,52.21,52.16,52.18,75639.0,45.5719,45.5719,45.5283,45.5458,75639.0
2019-10-30 15:10:00,52.18,52.22,52.16,52.19,95611.0,45.5458,45.5807,45.5283,45.5545,95611.0
2019-10-30 15:15:00,52.19,52.26,52.18,52.2,103284.0,45.5545,45.6156,45.5458,45.5632,103284.0
2019-10-30 15:20:00,52.2,52.23,52.13,52.21,140384.0,45.5632,45.5894,45.5021,45.5719,140384.0
2019-10-30 15:25:00,52.2,52.24,52.15,52.16,90072.0,45.5632,45.5981,45.5196,45.5283,90072.0
2019-10-30 15:30:00,52.16,52.2,52.14,52.18,95478.0,45.5283,45.5632,45.5108,45.5458,95478.0
2019-10-30 15:35:00,52.19,52.3,52.18,52.22,126504.0,45.5545,45.6505,45.5458,45.5807,126504.0
2019-10-30 15:40:00,52.21,52.27,52.14,52.15,193886.0,45.5719,45.6243,45.5108,45.5196,193886.0
2019-10-30 15:45:00,52.15,52.15,51.99,52.07,303371.0,45.5196,45.5196,45.3799,45.4497,303371.0
2019-10-30 15:50:00,52.06,52.08,51.99,52.02,408964.0,45.441,45.4585,45.3799,45.4061,408964.0
2019-10-30 15:55:00,52.02,52.06,51.93,52.03,1180304.0,45.4061,45.441,45.3275,45.4148,1180304.0
2019-10-31 09:30:00,52.22,52.33,52.11,52.24,153986.0,45.5807,45.6767,45.4847,45.5981,153986.0
2019-10-31 09:35:00,52.23,52.61,52.1,52.57,116395.0,45.5894,45.9211,45.4759,45.8862,116395.0
2019-10-31 09:40:00,52.57,52.7,52.53,52.62,74459.0,45.8862,45.9996,45.8513,45.9298,74459.0
2019-10-31 09:45:00,52.61,52.81,52.58,52.75,69499.0,45.9211,46.0957,45.8949,46.0433,69499.0
2019-10-31 09:50:00,52.75,52.81,52.7,52.71,41882.0,46.0433,46.0957,45.9996,46.0084,41882.0
2019-10-31 09:55:00,52.71,52.86,52.7,52.8,63821.0,46.0084,46.1393,45.9996,46.0869,63821.0
2019-10-31 10:00:00,52.79,52.81,52.74,52.75,57032.0,46.0782,46.0957,46.0346,46.0433,57032.0
2019-10-31 10:05:00,52.75,52.79,52.74,52.77,42154.0,46.0433,46.0782,46.0346,46.0607,42154.0
2019-10-31 10:10:00,52.76,52.77,52.65,52.73,79252.0,46.052,46.0607,45.956,46.0258,79252.0
2019-10-31 10:15:00,52.75,52.82,52.71,52.8,48333.0,46.0433,46.1044,46.0084,46.0869,48333.0
2019-10-31 10:20:00,52.8,52.8,52.73,52.77,78817.0,46.0869,46.0869,46.0258,46.0607,78817.0
2019-10-31 10:25:00,52.75,52.77,52.57,52.59,52160.0,46.0433,46.0607,45.8862,45.9036,52160.0
2019-10-31 10:30:00,52.59,52.59,52.5,52.51,53390.0,45.9036,45.9036,45.8251,45.8338,53390.0
2019-10-31 10:35:00,52.51,52.58,52.46,52.52,62875.0,45.8338,45.8949,45.7902,45.8425,62875.0
2019-10-31 10:40:00,52.52,52.56,52.49,52.49,58979.0,45.8425,45.8774,45.8163,45.8163,58979.0
2019-10-31 10:45:00,52.5,52.5,52.38,52.45,125156.0,45.8251,45.8251,45.7203,45.7814,125156.0
2019-10-31 10:50:00,52.45,52.47,52.42,52.44,30311.0,45.7814,45.7989,45.7552,45.7727,30311.0
2019-10-31 10:55:00,52.44,52.48,52.4,52.41,47476.0,45.7727,45.8076,45.7378,45.7465,47476.0
2019-10-31 11:00:00,52.42,52.46,52.41,52.41,37955.0,45.7552,45.7902,45.7465,45.7465,37955.0
2019-10-31 11:05:00,52.41,52.45,52.38,52.39,67142.0,45.7465,45.7814,45.7203,45.7291,67142.0
2019-10-31 11:10:00,52.4,52.4,52.29,52.33,49194.0,45.7378,45.7378,45.6418,45.6767,49194.0
2019-10-31 11:15:00,52.33,52.39,52.3,52.31,37147.0,45.6767,45.7291,45.6505,45.6592,37147.0
2019-10-31 11:20:00,52.31,52.39,52.3,52.34,30765.0,45.6592,45.7291,45.6505,45.6854,30765.0
2019-10-31 11:25:00,52.36,52.44,52.32,52.42,41194.0,45.7029,45.7727,45.668,45.7552,41194.0
2019-10-31 11:30:00,52.42,52.43,52.35,52.41,33491.0,45.7552,45.764,45.6941,45.7465,33491.0
2019-10-31 11:35:00,52.4,52.41,52.37,52.41,32355.0,45.7378,45.7465,45.7116,45.7465,32355.0
2019-10-31 11:40:00,52.41,52.42,52.31,52.32,28960.0,45.7465,45.7552,45.6592,45.668,28960.0
2019-10-31 11:45:00,52.32,52.33,52.27,52.28,22997.0,45.668,45.6767,45.6243,45.633,22997.0
2019-10-31 11:50:00,52.28,52.28,52.23,52.24,28461.0,45.633,45.633,45.5894,45.5981,28461.0
2019-10-31 11:55:00,52.24,52.28,52.22,52.27,23256.0,45.5981,45.633,45.5807,45.6243,23256.0
2019-10-31 12:00:00,52.27,52.27,52.18,52.19,31833.0,45.6243,45.6243,45.5458,45.5545,31833.0
2019-10-31 12:05:00,52.18,52.24,52.15,52.22,21548.0,45.5458,45.5981,45.5196,45.5807,21548.0
2019-10-31 12:10:00,52.22,52.24,52.21,52.23,23349.0,45.5807,45.5981,45.5719,45.5894,23349.0
2019-10-31 12:15:00,52.22,52.25,52.2,52.23,23088.0,45.5807,45.6069,45.5632,45.5894,23088.0
2019-10-31 12:20:00,52.23,52.27,52.22,52.27,21949.0,45.5894,45.6243,45.5807,45.6243,21949.0
2019-10-31 12:25:00,52.27,52.29,52.26,52.28,22315.0,45.6243,45.6418,45.6156,45.633,22315.0
2019-10-31 12:30:00,52.28,52.29,52.18,52.19,57790.0,45.633,45.6418,45.5458,45.5545,57790.0
2019-10-31 12:35:00,52.2,52.2,52.15,52.16,32332.0,45.5632,45.5632,45.5196,45.5283,32332.0
2019-10-31 12:40:00,52.15,52.16,52.1,52.14,36324.0,45.5196,45.5283,45.4759,45.5108,36324.0
2019-10-31 12:45:00,52.14,52.16,52.1,52.11,18659.0,45.5108,45.5283,45.4759,45.4847,18659.0
2019-10-31 12:50:00,52.1,52.14,52.07,52.14,41170.0,45.4759,45.5108,45.4497,45.5108,41170.0
2019-10-31 12:55:00,52.13,52.16,52.12,52.14,25590.0,45.5021,45.5283,45.4934,45.5108,25590.0
2019-10-31 13:00:00,52.13,52.18,52.11,52.16,29406.0,45.5021,45.5458,45.4847,45.5283,29406.0
2019-10-31 13:05:00,52.16,52.18,52.15,52.18,17156.0,45.5283,45.5458,45.5196,45.5458,17156.0
2019-10-31 13:10:00,52.17,52.23,52.17,52.21,27878.0,45.537,45.5894,45.537,45.5719,27878.0
2019-10-31 13:15:00,52.2,52.21,52.16,52.17,20548.0,45.5632,45.5719,45.5283,45.537,20548.0
2019-10-31 13:20:00,52.17,52.19,52.15,52.19,24916.0,45.537,45.5545,45.5196,45.5545,24916.0
2019-10-31 13:25:00,52.18,52.23,52.17,52.23,27719.0,45.5458,45.5894,45.537,45.5894,27719.0
2019-10-31 13:30:00,52.23,52.23,52.18,52.22,28098.0,45.5894,45.5894,45.5458,45.5807,28098.0
2019-10-31 13:35:00,52.22,52.25,52.2,52.21,27230.0,45.5807,45.6069,45.5632,45.5719,27230.0
2019-10-31 13:40:00,52.2,52.21,52.19,52.2,16595.0,45.5632,45.5719,45.5545,45.5632,16595.0
2019-10-31 13:45:00,52.19,52.22,52.18,52.18,23030.0,45.5545,45.5807,45.5458,45.5458,23030.0
2019-10-31 13:50:00,52.18,52.2,52.17,52.18,11290.0,45.5458,45.5632,45.537,45.5458,11290.0
2019-10-31 13:55:00,52.19,52.21,52.17,52.18,14535.0,45.5545,45.5719,45.537,45.5458,14535.0
2019-10-31 14:00:00,52.18,52.18,52.07,52.07,33653.0,45.5458,45.5458,45.4497,45.4497,33653.0
2019-10-31 14:05:00,52.07,52.1,52.07,52.08,29914.0,45.4497,45.4759,45.4497,45.4585,29914.0
2019-10-31 14:10:00,52.07,52.07,52.03,52.04,23565.0,45.4497,45.4497,45.4148,45.4236,23565.0
2019-10-31 14:15:00,52.04,52.05,51.99,52.02,41381.0,45.4236,45.4323,45.3799,45.4061,41381.0
2019-10-31 14:20:00,52.02,52.06,52.01,52.04,31597.0,45.4061,45.441,45.3974,45.4236,31597.0
2019-10-31 14:25:00,52.05,52.07,52.04,52.07,19370.0,45.4323,45.4497,45.4236,45.4497,19370.0
2019-10-31 14:30:00,52.06,52.09,52.05,52.05,45959.0,45.441,45.4672,45.4323,45.4323,45959.0
2019-10-31 14:35:00,52.05,52.11,52.05,52.09,18917.0,45.4323,45.4847,45.4323,45.4672,18917.0
2019-10-31 14:40:00,52.08,52.08,52.03,52.03,19131.0,45.4585,45.4585,45.4148,45.4148,19131.0
2019-10-31 14:45:00,52.04,52.05,52.0,52.03,31714.0,45.4236,45.4323,45.3886,45.4148,31714.0
2019-10-31 14:50:00,52.03,52.07,52.02,52.05,14226.0,45.4148,45.4497,45.4061,45.4323,14226.0
2019-10-31 14:55:00,52.05,52.09,52.05,52.09,12466.0,45.4323,45.4672,45.4323,45.4672,12466.0
2019-10-31 15:00:00,52.09,52.14,52.08,52.14,33403.0,45.4672,45.5108,45.4585,45.5108,33403.0
2019-10-31 15:05:00,52.13,52.15,52.12,52.15,20343.0,45.5021,45.5196,45.4934,45.5196,20343.0
2019-10-31 15:10:00,52.15,52.18,52.13,52.17,40113.0,45.5196,45.5458,45.5021,45.537,40113.0
2019-10-31 15:15:00,52.18,52.2,52.16,52.18,34813.0,45.5458,45.5632,45.5283,45.5458,34813.0
2019-10-31 15:20:00,52.17,52.23,52.16,52.22,34882.0,45.537,45.5894,45.5283,45.5807,34882.0
2019-10-31 15:25:00,52.22,52.26,52.21,52.25,50016.0,45.5807,45.6156,45.5719,45.6069,50016.0
2019-10-31 15:30:00,52.25,52.37,52.25,52.35,65797.0,45.6069,45.7116,45.6069,45.6941,65797.0
2019-10-31 15:35:00,52.36,52.37,52.3,52.3,53889.0,45.7029,45.7116,45.6505,45.6505,53889.0
2019-10-31 15:40:00,52.3,52.32,52.29,52.3,45987.0,45.6505,45.668,45.6418,45.6505,45987.0
2019-10-31 15:45:00,52.31,52.31,52.24,52.27,127016.0,45.6592,45.6592,45.5981,45.6243,127016.0
2019-10-31 15:50:00,52.26,52.33,52.24,52.33,141922.0,45.6156,45.6767,45.5981,45.6767,141922.0
2019-10-31 15:55:00,52.32,52.49,52.3,52.47,431024.0,45.668,45.8163,45.6505,45.7989,431024.0
2019-11-01 09:30:00,52.66,52.73,52.47,52.62,120911.0,45.9647,46.0258,45.7989,45.9298,120911.0
2019-11-01 09:35:00,52.61,52.74,52.61,52.74,51039.0,45.9211,46.0346,45.9211,46.0346,51039.0
2019-11-01 09:40:00,52.73,52.78,52.71,52.73,39804.0,46.0258,46.0695,46.0084,46.0258,39804.0
2019-11-01 09:45:00,52.74,52.77,52.72,52.73,90639.0,46.0346,46.0607,46.0171,46.0258,90639.0
2019-11-01 09:50:00,52.74,52.81,52.73,52.79,43224.0,46.0346,46.0957,46.0258,46.0782,43224.0
2019-11-01 09:55:00,52.79,52.82,52.69,52.75,72703.0,46.0782,46.1044,45.9909,46.0433,72703.0
2019-11-01 10:00:00,52.75,52.83,52.71,52.8,73711.0,46.0433,46.1131,46.0084,46.0869,73711.0
2019-11-01 10:05:00,52.81,52.83,52.78,52.81,41312.0,46.0957,46.1131,46.0695,46.0957,41312.0
2019-11-01 10:10:00,52.81,52.82,52.78,52.79,25128.0,46.0957,46.1044,46.0695,46.0782,25128.0
2019-11-01 10:15:00,52.79,52.8,52.69,52.7,68561.0,46.0782,46.0869,45.9909,45.9996,68561.0
2019-11-01 10:20:00,52.7,52.72,52.66,52.71,50163.0,45.9996,46.0171,45.9647,46.0084,50163.0
2019-11-01 10:25:00,52.71,52.72,52.65,52.69,30122.0,46.0084,46.0171,45.956,45.9909,30122.0
2019-11-01 10:30:00,52.69,52.72,52.59,52.6,77844.0,45.9909,46.0171,45.9036,45.9124,77844.0
2019-11-01 10:35:00,52.6,52.66,52.57,52.65,21463.0,45.9124,45.9647,45.8862,45.956,21463.0
2019-11-01 10:40:00,52.65,52.66,52.6,52.62,19349.0,45.956,45.9647,45.9124,45.9298,19349.0
2019-11-01 10:45:00,52.62,52.62,52.5,52.51,19137.0,45.9298,45.9298,45.8251,45.8338,19137.0
2019-11-01 10:50:00,52.5,52.62,52.5,52.6,42284.0,45.8251,45.9298,45.8251,45.9124,42284.0
2019-11-01 10:55:00,52.6,52.65,52.59,52.59,30738.0,45.9124,45.956,45.9036,45.9036,30738.0
2019-11-01 11:00:00,52.59,52.6,52.55,52.58,48552.0,45.9036,45.9124,45.8687,45.8949,48552.0
2019-11-01 11:05:00,52.57,52.58,52.5,52.51,47164.0,45.8862,45.8949,45.8251,45.8338,47164.0
2019-11-01 11:10:00,52.51,52.52,52.48,52.48,25593.0,45.8338,45.8425,45.8076,45.8076,25593.0
2019-11-01 11:15:00,52.48,52.53,52.46,52.48,42454.0,45.8076,45.8513,45.7902,45.8076,42454.0
2019-11-01 11:20:00,52.48,52.49,52.4,52.44,32306.0,45.8076,45.8163,45.7378,45.7727,32306.0
2019-11-01 11:25:00,52.44,52.45,52.34,52.35,72447.0,45.7727,45.7814,45.6854,45.6941,72447.0
2019-11-01 11:30:00,52.34,52.35,52.27,52.33,27085.0,45.6854,45.6941,45.6243,45.6767,27085.0
2019-11-01 11:35:00,52.33,52.38,52.32,52.33,16429.0,45.6767,45.7203,45.668,45.6767,16429.0
2019-11-01 11:40:00,52.33,52.36,52.31,52.33,20682.0,45.6767,45.7029,45.6592,45.6767,20682.0
2019-11-01 11:45:00,52.33,52.34,52.3,52.33,21272.0,45.6767,45.6854,45.6505,45.6767,21272.0
2019-11-01 11:50:00,52.31,52.35,52.31,52.35,24052.0,45.6592,45.6941,45.6592,45.6941,24052.0
2019-11-01 11:55:00,52.35,52.38,52.34,52.34,27550.0,45.6941,45.7203,45.6854,45.6854,27550.0
2019-11-01 12:00:00,52.34,52.36,52.26,52.27,32177.0,45.6854,45.7029,45.6156,45.6243,32177.0
2019-11-01 12:05:00,52.27,52.3,52.27,52.3,36839.0,45.6243,45.6505,45.6243,45.6505,36839.0
2019-11-01 12:10:00,52.3,52.3,52.25,52.27,22534.0,45.6505,45.6505,45.6069,45.6243,22534.0
2019-11-01 12:15:00,52.27,52.3,52.25,52.28,32445.0,45.6243,45.6505,45.6069,45.633,32445.0
2019-11-01 12:20:00,52.27,52.33,52.26,52.3,32053.0,45.6243,45.6767,45.6156,45.6505,32053.0
2019-11-01 12:25:00,52.3,52.3,52.26,52.29,12695.0,45.6505,45.6505,45.6156,45.6418,12695.0
2019-11-01 12:30:00,52.29,52.29,52.25,52.27,19225.0,45.6418,45.6418,45.6069,45.6243,19225.0
2019-11-01 12:35:00,52.27,52.36,52.26,52.32,39062.0,45.6243,45.7029,45.6156,45.668,39062.0
2019-11-01 12:40:00,52.32,52.33,52.31,52.31,20480.0,45.668,45.6767,45.6592,45.6592,20480.0
2019-11-01 12:45:00,52.32,52.32,52.28,52.29,16508.0,45.668,45.668,45.633,45.6418,16508.0
2019-11-01 12:50:00,52.29,52.31,52.26,52.26,13278.0,45.6418,45.6592,45.6156,45.6156,13278.0
2019-11-01 12:55:00,52.26,52.27,52.21,52.23,29785.0,45.6156,45.6243,45.5719,45.5894,29785.0
2019-11-01 13:00:00,52.22,52.24,52.21,52.22,16321.0,45.5807,45.5981,45.5719,45.5807,16321.0
2019-11-01 13:05:00,52.22,52.24,52.21,52.22,20732.0,45.5807,45.5981,45.5719,45.5807,20732.0
2019-11-01 13:10:00,52.23,52.25,52.21,52.22,10952.0,45.5894,45.6069,45.5719,45.5807,10952.0
2019-11-01 13:15:00,52.22,52.23,52.17,52.17,27780.0,45.5807,45.5894,45.537,45.537,27780.0
2019-11-01 13:20:00,52.18,52.19,52.17,52.17,26221.0,45.5458,45.5545,45.537,45.537,26221.0
2019-11-01 13:25:00,52.17,52.17,52.15,52.16,18155.0,45.537,45.537,45.5196,45.5283,18155.0
2019-11-01 13:30:00,52.16,52.18,52.15,52.16,36855.0,45.5283,45.5458,45.5196,45.5283,36855.0
2019-11-01 13:35:00,52.15,52.18,52.14,52.18,64431.0,45.5196,45.5458,45.5108,45.5458,64431.0
2019-11-01 13:40:00,52.17,52.18,52.14,52.15,33761.0,45.537,45.5458,45.5108,45.5196,33761.0
2019-11-01 13:45:00,52.15,52.17,52.13,52.13,29447.0,45.5196,45.537,45.5021,45.5021,29447.0
2019-11-01 13:50:00,52.14,52.18,52.13,52.18,20517.0,45.5108,45.5458,45.5021,45.5458,20517.0
2019-11-01 13:55:00,52.17,52.18,52.13,52.15,28328.0,45.537,45.5458,45.5021,45.5196,28328.0
2019-11-01 14:00:00,52.15,52.15,52.12,52.12,29495.0,45.5196,45.5196,45.4934,45.4934,29495.0
2019-11-01 14:05:00,52.13,52.16,52.11,52.14,28003.0,45.5021,45.5283,45.4847,45.5108,28003.0
2019-11-01 14:10:00,52.14,52.15,52.12,52.13,13486.0,45.5108,45.5196,45.4934,45.5021,13486.0
2019-11-01 14:15:00,52.13,52.13,52.06,52.06,18752.0,45.5021,45.5021,45.441,45.441,18752.0
2019-11-01 14:20:00,52.07,52.1,52.07,52.07,18358.0,45.4497,45.4759,45.4497,45.4497,18358.0
2019-11-01 14:25:00,52.07,52.12,52.07,52.12,15019.0,45.4497,45.4934,45.4497,45.4934,15019.0
2019-11-01 14:30:00,52.11,52.15,52.11,52.15,16217.0,45.4847,45.5196,45.4847,45.5196,16217.0
2019-11-01 14:35:00,52.15,52.16,52.11,52.13,38545.0,45.5196,45.5283,45.4847,45.5021,38545.0
2019-11-01 14:40:00,52.13,52.14,52.12,52.14,12630.0,45.5021,45.5108,45.4934,45.5108,12630.0
2019-11-01 14:45:00,52.14,52.14,52.11,52.13,21332.0,45.5108,45.5108,45.4847,45.5021,21332.0
2019-11-01 14:50:00,52.13,52.14,52.1,52.1,21225.0,45.5021,45.5108,45.4759,45.4759,21225.0
2019-11-01 14:55:00,52.11,52.16,52.1,52.14,34992.0,45.4847,45.5283,45.4759,45.5108,34992.0
2019-11-01 15:00:00,52.14,52.15,52.12,52.13,22212.0,45.5108,45.5196,45.4934,45.5021,22212.0
2019-11-01 15:05:00,52.13,52.15,52.12,52.14,27147.0,45.5021,45.5196,45.4934,45.5108,27147.0
2019-11-01 15:10:00,52.13,52.15,52.12,52.14,22002.0,45.5021,45.5196,45.4934,45.5108,22002.0
2019-11-01 15:15:00,52.14,52.16,52.12,52.13,29714.0,45.5108,45.5283,45.4934,45.5021,29714.0
2019-11-01 15:20:00,52.13,52.13,52.09,52.1,31917.0,45.5021,45.5021,45.4672,45.4759,31917.0
2019-11-01 15:25:00,52.09,52.13,52.09,52.12,30060.0,45.4672,45.5021,45.4672,45.4934,30060.0
2019-11-01 15:30:00,52.12,52.14,52.09,52.1,64028.0,45.4934,45.5108,45.4672,45.4759,64028.0
2019-11-01 15:35:00,52.09,52.11,52.08,52.1,100841.0,45.4672,45.4847,45.4585,45.4759,100841.0
2019-11-01 15:40:00,52.1,52.11,52.02,52.04,76308.0,45.4759,45.4847,45.4061,45.4236,76308.0
2019-11-01 15:45:00,52.04,52.07,52.02,52.03,104495.0,45.4236,45.4497,45.4061,45.4148,104495.0
2019-11-01 15:50:00,52.03,52.03,51.96,51.97,166787.0,45.4148,45.4148,45.3537,45.3625,166787.0
2019-11-01 15:55:00,51.98,52.04,51.95,52.02,489816.0,45.3712,45.4236,45.345,45.4061,489816.0
2019-11-04 09:30:00,52.1,52.22,51.93,51.99,116957.0,45.4759,45.5807,45.3275,45.3799,116957.0
2019-11-04 09:35:00,51.98,52.06,51.97,52.03,172847.0,45.3712,45.441,45.3625,45.4148,172847.0
2019-11-04 09:40:00,52.03,52.03,51.9,51.95,55192.0,45.4148,45.4148,45.3014,45.345,55192.0
2019-11-04 09:45:00,51.94,51.95,51.89,51.91,47648.0,45.3363,45.345,45.2926,45.3101,47648.0
2019-11-04 09:50:00,51.91,51.93,51.85,51.89,53358.0,45.3101,45.3275,45.2577,45.2926,53358.0
2019-11-04 09:55:00,51.89,51.95,51.85,51.85,39643.0,45.2926,45.345,45.2577,45.2577,39643.0
2019-11-04 10:00:00,51.85,51.91,51.84,51.88,49647.0,45.2577,45.3101,45.249,45.2839,49647.0
2019-11-04 10:05:00,51.88,51.88,51.79,51.79,47135.0,45.2839,45.2839,45.2053,45.2053,47135.0
2019-11-04 10:10:00,51.8,51.82,51.77,51.82,33037.0,45.2141,45.2315,45.1879,45.2315,33037.0
2019-11-04 10:15:00,51.82,51.82,51.71,51.8,33736.0,45.2315,45.2315,45.1355,45.2141,33736.0
2019-11-04 10:20:00,51.8,51.84,51.76,51.82,28954.0,45.2141,45.249,45.1792,45.2315,28954.0
2019-11-04 10:25:00,51.82,51.84,51.8,51.81,24050.0,45.2315,45.249,45.2141,45.2228,24050.0
2019-11-04 10:30:00,51.8,51.81,51.7,51.73,52931.0,45.2141,45.2228,45.1268,45.153,52931.0
2019-11-04 10:35:00,51.73,51.73,51.66,51.67,43443.0,45.153,45.153,45.0919,45.1006,43443.0
2019-11-04 10:40:00,51.66,51.69,51.64,51.64,55419.0,45.0919,45.1181,45.0744,45.0744,55419.0
2019-11-04 10:45:00,51.64,51.67,51.63,51.67,62268.0,45.0744,45.1006,45.0657,45.1006,62268.0
2019-11-04 10:50:00,51.66,51.68,51.63,51.64,41750.0,45.0919,45.1093,45.0657,45.0744,41750.0
2019-11-04 10:55:00,51.63,51.69,51.63,51.69,36170.0,45.0657,45.1181,45.0657,45.1181,36170.0
2019-11-04 11:00:00,51.69,51.7,51.64,51.7,103689.0,45.1181,45.1268,45.0744,45.1268,103689.0
2019-11-04 11:05:00,51.7,51.72,51.69,51.69,65094.0,45.1268,45.1442,45.1181,45.1181,65094.0
2019-11-04 11:10:00,51.69,51.69,51.6,51.61,63014.0,45.1181,45.1181,45.0395,45.0482,63014.0
2019-11-04 11:15:00,51.61,51.62,51.59,51.61,127157.0,45.0482,45.057,45.0308,45.0482,127157.0
2019-11-04 11:20:00,51.6,51.64,51.6,51.61,81651.0,45.0395,45.0744,45.0395,45.0482,81651.0
2019-11-04 11:25:00,51.62,51.66,51.61,51.63,106670.0,45.057,45.0919,45.0482,45.0657,106670.0
2019-11-04 11:30:00,51.64,51.71,51.62,51.68,79769.0,45.0744,45.1355,45.057,45.1093,79769.0
2019-11-04 11:35:00,51.69,51.7,51.63,51.66,56720.0,45.1181,45.1268,45.0657,45.0919,56720.0
2019-11-04 11:40:00,51.66,51.68,51.64,51.66,99080.0,45.0919,45.1093,45.0744,45.0919,99080.0
2019-11-04 11:45:00,51.66,51.7,51.65,51.68,53935.0,45.0919,45.1268,45.0831,45.1093,53935.0
2019-11-04 11:50:00,51.68,51.73,51.68,51.7,50981.0,45.1093,45.153,45.1093,45.1268,50981.0
2019-11-04 11:55:00,51.7,51.71,51.68,51.69,26518.0,45.1268,45.1355,45.1093,45.1181,26518.0
2019-11-04 12:00:00,51.68,51.69,51.64,51.65,27054.0,45.1093,45.1181,45.0744,45.0831,27054.0
2019-11-04 12:05:00,51.66,51.68,51.64,51.66,30909.0,45.0919,45.1093,45.0744,45.0919,30909.0
2019-11-04 12:10:00,51.66,51.74,51.66,51.72,24212.0,45.0919,45.1617,45.0919,45.1442,24212.0
2019-11-04 12:15:00,51.72,51.72,51.7,51.71,28120.0,45.1442,45.1442,45.1268,45.1355,28120.0
2019-11-04 12:20:00,51.71,51.74,51.69,51.69,24221.0,45.1355,45.1617,45.1181,45.1181,24221.0
2019-11-04 12:25:00,51.69,51.7,51.64,51.64,25147.0,45.1181,45.1268,45.0744,45.0744,25147.0
2019-11-04 12:30:00,51.65,51.66,51.64,51.65,20470.0,45.0831,45.0919,45.0744,45.0831,20470.0
2019-11-04 12:35:00,51.65,51.66,51.6,51.61,21730.0,45.0831,45.0919,45.0395,45.0482,21730.0
2019-11-04 12:40:00,51.61,51.61,51.5,51.51,85294.0,45.0482,45.0482,44.9522,44.9609,85294.0
2019-11-04 12:45:00,51.51,51.56,51.5,51.55,21138.0,44.9609,45.0046,44.9522,44.9959,21138.0
2019-11-04 12:50:00,51.55,51.6,51.55,51.57,74096.0,44.9959,45.0395,44.9959,45.0133,74096.0
2019-11-04 12:55:00,51.58,51.59,51.56,51.57,17479.0,45.022,45.0308,45.0046,45.0133,17479.0
2019-11-04 13:00:00,51.58,51.58,51.55,51.55,35587.0,45.022,45.022,44.9959,44.9959,35587.0
2019-11-04 13:05:00,51.56,51.57,51.54,51.55,29490.0,45.0046,45.0133,44.9871,44.9959,29490.0
2019-11-04 13:10:00,51.55,51.63,51.54,51.62,28974.0,44.9959,45.0657,44.9871,45.057,28974.0
2019-11-04 13:15:00,51.62,51.65,51.61,51.64,33075.0,45.057,45.0831,45.0482,45.0744,33075.0
2019-11-04 13:20:00,51.63,51.73,51.63,51.68,65534.0,45.0657,45.153,45.0657,45.1093,65534.0
2019-11-04 13:25:00,51.68,51.72,51.67,51.72,57261.0,45.1093,45.1442,45.1006,45.1442,57261.0
2019-11-04 13:30:00,51.71,51.74,51.7,51.71,36793.0,45.1355,45.1617,45.1268,45.1355,36793.0
2019-11-04 13:35:00,51.71,51.71,51.66,51.69,48325.0,45.1355,45.1355,45.0919,45.1181,48325.0
2019-11-04 13:40:00,51.68,51.72,51.68,51.71,45947.0,45.1093,45.1442,45.1093,45.1355,45947.0
2019-11-04 13:45:00,51.7,51.71,51.68,51.69,40950.0,45.1268,45.1355,45.1093,45.1181,40950.0
2019-11-04 13:50:00,51.7,51.7,51.69,51.7,23901.0,45.1268,45.1268,45.1181,45.1268,23901.0
2019-11-04 13:55:00,51.69,51.76,51.69,51.73,34953.0,45.1181,45.1792,45.1181,45.153,34953.0
2019-11-04 14:00:00,51.73,51.79,51.71,51.75,122976.0,45.153,45.2053,45.1355,45.1704,122976.0
2019-11-04 14:05:00,51.75,51.76,51.7,51.71,41931.0,45.1704,45.1792,45.1268,45.1355,41931.0
2019-11-04 14:10:00,51.71,51.77,51.7,51.75,36431.0,45.1355,45.1879,45.1268,45.1704,36431.0
2019-11-04 14:15:00,51.76,51.76,51.73,51.75,27805.0,45.1792,45.1792,45.153,45.1704,27805.0
2019-11-04 14:20:00,51.76,51.78,51.75,51.77,33257.0,45.1792,45.1966,45.1704,45.1879,33257.0
2019-11-04 14:25:00,51.77,51.8,51.75,51.78,51284.0,45.1879,45.2141,45.1704,45.1966,51284.0
2019-11-04 14:30:00,51.77,51.79,51.72,51.79,50807.0,45.1879,45.2053,45.1442,45.2053,50807.0
2019-11-04 14:35:00,51.79,51.81,51.76,51.8,46486.0,45.2053,45.2228,45.1792,45.2141,46486.0
2019-11-04 14:40:00,51.81,51.84,51.8,51.8,53596.0,45.2228,45.249,45.2141,45.2141,53596.0
2019-11-04 14:45:00,51.8,51.81,51.77,51.78,27045.0,45.2141,45.2228,45.1879,45.1966,27045.0
2019-11-04 14:50:00,51.78,51.79,51.76,51.79,32542.0,45.1966,45.2053,45.1792,45.2053,32542.0
2019-11-04 14:55:00,51.78,51.8,51.77,51.79,41691.0,45.1966,45.2141,45.1879,45.2053,41691.0
2019-11-04 15:00:00,51.78,51.8,51.76,51.8,40556.0,45.1966,45.2141,45.1792,45.2141,40556.0
2019-11-04 15:05:00,51.8,51.8,51.77,51.79,44982.0,45.2141,45.2141,45.1879,45.2053,44982.0
2019-11-04 15:10:00,51.79,51.8,51.73,51.74,59484.0,45.2053,45.2141,45.153,45.1617,59484.0
2019-11-04 15:15:00,51.73,51.75,51.72,51.73,105213.0,45.153,45.1704,45.1442,45.153,105213.0
2019-11-04 15:20:00,51.73,51.79,51.73,51.76,53904.0,45.153,45.2053,45.153,45.1792,53904.0
2019-11-04 15:25:00,51.76,51.76,51.69,51.72,56014.0,45.1792,45.1792,45.1181,45.1442,56014.0
2019-11-04 15:30:00,51.72,51.72,51.67,51.68,48891.0,45.1442,45.1442,45.1006,45.1093,48891.0
2019-11-04 15:35:00,51.68,51.68,51.59,51.59,56212.0,45.1093,45.1093,45.0308,45.0308,56212.0
2019-11-04 15:40:00,51.59,51.66,51.59,51.64,94836.0,45.0308,45.0919,45.0308,45.0744,94836.0
2019-11-04 15:45:00,51.64,51.71,51.63,51.7,144638.0,45.0744,45.1355,45.0657,45.1268,144638.0
2019-11-04 15:50:00,51.7,51.74,51.69,51.73,174262.0,45.1268,45.1617,45.1181,45.153,174262.0
2019-11-04 15:55:00,51.73,51.77,51.66,51.74,311331.0,45.153,45.1879,45.0919,45.1617,311331.0
2019-11-05 09:30:00,51.83,51.94,51.62,51.68,268765.0,45.2403,45.3363,45.057,45.1093,268765.0
2019-11-05 09:35:00,51.68,51.7,51.44,51.63,177983.0,45.1093,45.1268,44.8998,45.0657,177983.0
2019-11-05 09:40:00,51.63,51.66,51.54,51.63,65439.0,45.0657,45.0919,44.9871,45.0657,65439.0
2019-11-05 09:45:00,51.62,51.66,51.56,51.56,61140.0,45.057,45.0919,45.0046,45.0046,61140.0
2019-11-05 09:50:00,51.55,51.65,51.55,51.59,49139.0,44.9959,45.0831,44.9959,45.0308,49139.0
2019-11-05 09:55:00,51.58,51.61,51.42,51.49,82997.0,45.022,45.0482,44.8824,44.9435,82997.0
2019-11-05 10:00:00,51.51,51.55,51.44,51.54,53604.0,44.9609,44.9959,44.8998,44.9871,53604.0
2019-11-05 10:05:00,51.54,51.59,51.49,51.5,94143.0,44.9871,45.0308,44.9435,44.9522,94143.0
2019-11-05 10:10:00,51.49,51.57,51.46,51.56,33650.0,44.9435,45.0133,44.9173,45.0046,33650.0
2019-11-05 10:15:00,51.57,51.57,51.47,51.55,69014.0,45.0133,45.0133,44.926,44.9959,69014.0
2019-11-05 10:20:00,51.54,51.58,51.5,51.5,50463.0,44.9871,45.022,44.9522,44.9522,50463.0
2019-11-05 10:25:00,51.5,51.52,51.47,51.5,33790.0,44.9522,44.9697,44.926,44.9522,33790.0
2019-11-05 10:30:00,51.49,51.56,51.49,51.56,44613.0,44.9435,45.0046,44.9435,45.0046,44613.0
2019-11-05 10:35:00,51.55,51.6,51.53,51.58,44963.0,44.9959,45.0395,44.9784,45.022,44963.0
2019-11-05 10:40:00,51.57,51.58,51.52,51.55,43243.0,45.0133,45.022,44.9697,44.9959,43243.0
2019-11-05 10:45:00,51.55,51.71,51.54,51.71,44151.0,44.9959,45.1355,44.9871,45.1355,44151.0
2019-11-05 10:50:00,51.71,51.73,51.61,51.63,58832.0,45.1355,45.153,45.0482,45.0657,58832.0
2019-11-05 10:55:00,51.64,51.65,51.6,51.6,58164.0,45.0744,45.0831,45.0395,45.0395,58164.0
2019-11-05 11:00:00,51.61,51.64,51.58,51.63,43855.0,45.0482,45.0744,45.022,45.0657,43855.0
2019-11-05 11:05:00,51.63,51.7,51.6,51.67,169965.0,45.0657,45.1268,45.0395,45.1006,169965.0
2019-11-05 11:10:00,51.67,51.72,51.67,51.72,83004.0,45.1006,45.1442,45.1006,45.1442,83004.0
2019-11-05 11:15:00,51.71,51.77,51.69,51.73,79577.0,45.1355,45.1879,45.1181,45.153,79577.0
2019-11-05 11:20:00,51.74,51.75,51.7,51.72,42243.0,45.1617,45.1704,45.1268,45.1442,42243.0
2019-11-05 11:25:00,51.72,51.72,51.67,51.68,64289.0,45.1442,45.1442,45.1006,45.1093,64289.0
2019-11-05 11:30:00,51.67,51.8,51.66,51.77,48750.0,45.1006,45.2141,45.0919,45.1879,48750.0
2019-11-05 11:35:00,51.76,51.8,51.74,51.76,137373.0,45.1792,45.2141,45.1617,45.1792,137373.0
2019-11-05 11:40:00,51.76,51.77,51.71,51.72,32242.0,45.1792,45.1879,45.1355,45.1442,32242.0
2019-11-05 11:45:00,51.73,51.74,51.65,51.66,74918.0,45.153,45.1617,45.0831,45.0919,74918.0
2019-11-05 11:50:00,51.66,51.76,51.66,51.76,64380.0,45.0919,45.1792,45.0919,45.1792,64380.0
2019-11-05 11:55:00,51.75,51.79,51.72,51.73,43680.0,45.1704,45.2053,45.1442,45.153,43680.0
2019-11-05 12:00:00,51.73,51.74,51.69,51.74,89238.0,45.153,45.1617,45.1181,45.1617,89238.0
2019-11-05 12:05:00,51.73,51.79,51.73,51.78,43225.0,45.153,45.2053,45.153,45.1966,43225.0
2019-11-05 12:10:00,51.78,51.78,51.74,51.75,25291.0,45.1966,45.1966,45.1617,45.1704,25291.0
2019-11-05 12:15:00,51.74,51.75,51.66,51.66,27827.0,45.1617,45.1704,45.0919,45.0919,27827.0
2019-11-05 12:20:00,51.67,51.67,51.63,51.64,24595.0,45.1006,45.1006,45.0657,45.0744,24595.0
2019-11-05 12:25:00,51.64,51.73,51.64,51.71,23086.0,45.0744,45.153,45.0744,45.1355,23086.0
2019-11-05 12:30:00,51.71,51.74,51.69,51.73,19710.0,45.1355,45.1617,45.1181,45.153,19710.0
2019-11-05 12:35:00,51.72,51.77,51.71,51.77,47437.0,45.1442,45.1879,45.1355,45.1879,47437.0
2019-11-05 12:40:00,51.77,51.78,51.72,51.72,23357.0,45.1879,45.1966,45.1442,45.1442,23357.0
2019-11-05 12:45:00,51.73,51.76,51.71,51.76,57644.0,45.153,45.1792,45.1355,45.1792,57644.0
2019-11-05 12:50:00,51.75,51.78,51.74,51.77,22473.0,45.1704,45.1966,45.1617,45.1879,22473.0
2019-11-05 12:55:00,51.77,51.85,51.77,51.84,54141.0,45.1879,45.2577,45.1879,45.249,54141.0
2019-11-05 13:00:00,51.85,51.87,51.83,51.84,26660.0,45.2577,45.2752,45.2403,45.249,26660.0
2019-11-05 13:05:00,51.84,51.85,51.82,51.83,17462.0,45.249,45.2577,45.2315,45.2403,17462.0
2019-11-05 13:10:00,51.83,51.86,51.8,51.86,20009.0,45.2403,45.2664,45.2141,45.2664,20009.0
2019-11-05 13:15:00,51.85,51.86,51.82,51.83,31608.0,45.2577,45.2664,45.2315,45.2403,31608.0
2019-11-05 13:20:00,51.82,51.84,51.8,51.81,29878.0,45.2315,45.249,45.2141,45.2228,29878.0
2019-11-05 13:25:00,51.81,51.81,51.75,51.77,29147.0,45.2228,45.2228,45.1704,45.1879,29147.0
2019-11-05 13:30:00,51.77,51.79,51.73,51.78,39802.0,45.1879,45.2053,45.153,45.1966,39802.0
2019-11-05 13:35:00,51.77,51.84,51.77,51.82,33169.0,45.1879,45.249,45.1879,45.2315,33169.0
2019-11-05 13:40:00,51.82,51.85,51.82,51.83,33154.0,45.2315,45.2577,45.2315,45.2403,33154.0
2019-11-05 13:45:00,51.83,51.83,51.78,51.8,36413.0,45.2403,45.2403,45.1966,45.2141,36413.0
2019-11-05 13:50:00,51.8,51.8,51.76,51.77,23639.0,45.2141,45.2141,45.1792,45.1879,23639.0
2019-11-05 13:55:00,51.78,51.78,51.74,51.75,24333.0,45.1966,45.1966,45.1617,45.1704,24333.0
2019-11-05 14:00:00,51.75,51.8,51.74,51.79,22993.0,45.1704,45.2141,45.1617,45.2053,22993.0
2019-11-05 14:05:00,51.78,51.84,51.78,51.84,17237.0,45.1966,45.249,45.1966,45.249,17237.0
2019-11-05 14:10:00,51.84,51.85,51.83,51.85,15646.0,45.249,45.2577,45.2403,45.2577,15646.0
2019-11-05 14:15:00,51.85,51.87,51.84,51.85,13825.0,45.2577,45.2752,45.249,45.2577,13825.0
2019-11-05 14:20:00,51.85,51.89,51.83,51.88,37966.0,45.2577,45.2926,45.2403,45.2839,37966.0
2019-11-05 14:25:00,51.89,51.9,51.86,51.88,30258.0,45.2926,45.3014,45.2664,45.2839,30258.0
2019-11-05 14:30:00,51.87,51.88,51.85,51.86,18538.0,45.2752,45.2839,45.2577,45.2664,18538.0
2019-11-05 14:35:00,51.87,51.87,51.85,51.86,16093.0,45.2752,45.2752,45.2577,45.2664,16093.0
2019-11-05 14:40:00,51.86,51.87,51.81,51.81,42886.0,45.2664,45.2752,45.2228,45.2228,42886.0
2019-11-05 14:45:00,51.8,51.81,51.79,51.81,20357.0,45.2141,45.2228,45.2053,45.2228,20357.0
2019-11-05 14:50:00,51.81,51.85,51.8,51.84,20860.0,45.2228,45.2577,45.2141,45.249,20860.0
2019-11-05 14:55:00,51.83,51.84,51.82,51.82,21445.0,45.2403,45.249,45.2315,45.2315,21445.0
2019-11-05 15:00:00,51.82,51.84,51.8,51.82,30353.0,45.2315,45.249,45.2141,45.2315,30353.0
2019-11-05 15:05:00,51.82,51.82,51.8,51.81,21446.0,45.2315,45.2315,45.2141,45.2228,21446.0
2019-11-05 15:10:00,51.8,51.82,51.76,51.77,34085.0,45.2141,45.2315,45.1792,45.1879,34085.0
2019-11-05 15:15:00,51.77,51.78,51.72,51.75,59760.0,45.1879,45.1966,45.1442,45.1704,59760.0
2019-11-05 15:20:00,51.74,51.76,51.73,51.75,39917.0,45.1617,45.1792,45.153,45.1704,39917.0
2019-11-05 15:25:00,51.76,51.76,51.7,51.71,40879.0,45.1792,45.1792,45.1268,45.1355,40879.0
2019-11-05 15:30:00,51.71,51.72,51.61,51.62,70034.0,45.1355,45.1442,45.0482,45.057,70034.0
2019-11-05 15:35:00,51.62,51.66,51.61,51.66,70072.0,45.057,45.0919,45.0482,45.0919,70072.0
2019-11-05 15:40:00,51.65,51.69,51.65,51.68,84648.0,45.0831,45.1181,45.0831,45.1093,84648.0
2019-11-05 15:45:00,51.68,51.71,51.63,51.64,112104.0,45.1093,45.1355,45.0657,45.0744,112104.0
2019-11-05 15:50:00,51.63,51.72,51.63,51.72,119122.0,45.0657,45.1442,45.0657,45.1442,119122.0
2019-11-05 15:55:00,51.72,51.72,51.67,51.71,236365.0,45.1442,45.1442,45.1006,45.1355,236365.0
2019-11-06 09:30:00,51.89,52.06,51.77,52.04,141070.0,45.2926,45.441,45.1879,45.4236,141070.0
2019-11-06 09:35:00,52.04,52.28,51.99,52.21,105458.0,45.4236,45.633,45.3799,45.5719,105458.0
2019-11-06 09:40:00,52.2,52.28,52.12,52.16,181216.0,45.5632,45.633,45.4934,45.5283,181216.0
2019-11-06 09:45:00,52.15,52.2,52.09,52.2,69286.0,45.5196,45.5632,45.4672,45.5632,69286.0
2019-11-06 09:50:00,52.21,52.31,52.15,52.26,266890.0,45.5719,45.6592,45.5196,45.6156,266890.0
2019-11-06 09:55:00,52.26,52.3,52.22,52.26,63970.0,45.6156,45.6505,45.5807,45.6156,63970.0
2019-11-06 10:00:00,52.26,52.33,52.26,52.29,58791.0,45.6156,45.6767,45.6156,45.6418,58791.0
2019-11-06 10:05:00,52.3,52.31,52.24,52.3,31782.0,45.6505,45.6592,45.5981,45.6505,31782.0
2019-11-06 10:10:00,52.3,52.33,52.24,52.28,61056.0,45.6505,45.6767,45.5981,45.633,61056.0
2019-11-06 10:15:00,52.28,52.3,52.26,52.3,37543.0,45.633,45.6505,45.6156,45.6505,37543.0
2019-11-06 10:20:00,52.29,52.31,52.26,52.3,35551.0,45.6418,45.6592,45.6156,45.6505,35551.0
2019-11-06 10:25:00,52.3,52.36,52.3,52.33,33109.0,45.6505,45.7029,45.6505,45.6767,33109.0
2019-11-06 10:30:00,52.33,52.43,52.33,52.39,64894.0,45.6767,45.764,45.6767,45.7291,64894.0
2019-11-06 10:35:00,52.37,52.41,52.37,52.4,43170.0,45.7116,45.7465,45.7116,45.7378,43170.0
2019-11-06 10:40:00,52.39,52.42,52.37,52.39,62751.0,45.7291,45.7552,45.7116,45.7291,62751.0
2019-11-06 10:45:00,52.4,52.41,52.34,52.36,21415.0,45.7378,45.7465,45.6854,45.7029,21415.0
2019-11-06 10:50:00,52.36,52.36,52.3,52.35,67011.0,45.7029,45.7029,45.6505,45.6941,67011.0
2019-11-06 10:55:00,52.34,52.42,52.34,52.41,54061.0,45.6854,45.7552,45.6854,45.7465,54061.0
2019-11-06 11:00:00,52.41,52.48,52.41,52.45,98286.0,45.7465,45.8076,45.7465,45.7814,98286.0
2019-11-06 11:05:00,52.45,52.48,52.44,52.48,28559.0,45.7814,45.8076,45.7727,45.8076,28559.0
2019-11-06 11:10:00,52.48,52.5,52.41,52.43,56518.0,45.8076,45.8251,45.7465,45.764,56518.0
2019-11-06 11:15:00,52.44,52.48,52.44,52.47,38061.0,45.7727,45.8076,45.7727,45.7989,38061.0
2019-11-06 11:20:00,52.48,52.5,52.43,52.45,84171.0,45.8076,45.8251,45.764,45.7814,84171.0
2019-11-06 11:25:00,52.45,52.48,52.44,52.46,43965.0,45.7814,45.8076,45.7727,45.7902,43965.0
2019-11-06 11:30:00,52.46,52.46,52.37,52.37,46047.0,45.7902,45.7902,45.7116,45.7116,46047.0
2019-11-06 11:35:00,52.38,52.42,52.36,52.42,44682.0,45.7203,45.7552,45.7029,45.7552,44682.0
2019-11-06 11:40:00,52.41,52.55,52.41,52.46,153113.0,45.7465,45.8687,45.7465,45.7902,153113.0
2019-11-06 11:45:00,52.46,52.48,52.34,52.42,185782.0,45.7902,45.8076,45.6854,45.7552,185782.0
2019-11-06 11:50:00,52.41,52.47,52.39,52.41,78171.0,45.7465,45.7989,45.7291,45.7465,78171.0
2019-11-06 11:55:00,52.4,52.43,52.39,52.4,61844.0,45.7378,45.764,45.7291,45.7378,61844.0
2019-11-06 12:00:00,52.4,52.44,52.34,52.34,62848.0,45.7378,45.7727,45.6854,45.6854,62848.0
2019-11-06 12:05:00,52.34,52.35,52.31,52.32,55388.0,45.6854,45.6941,45.6592,45.668,55388.0
2019-11-06 12:10:00,52.32,52.37,52.32,52.32,31689.0,45.668,45.7116,45.668,45.668,31689.0
2019-11-06 12:15:00,52.34,52.34,52.3,52.33,26743.0,45.6854,45.6854,45.6505,45.6767,26743.0
2019-11-06 12:20:00,52.33,52.36,52.31,52.31,36941.0,45.6767,45.7029,45.6592,45.6592,36941.0
2019-11-06 12:25:00,52.32,52.34,52.27,52.3,21448.0,45.668,45.6854,45.6243,45.6505,21448.0
2019-11-06 12:30:00,52.3,52.32,52.27,52.32,34584.0,45.6505,45.668,45.6243,45.668,34584.0
2019-11-06 12:35:00,52.31,52.34,52.3,52.32,26660.0,45.6592,45.6854,45.6505,45.668,26660.0
2019-11-06 12:40:00,52.32,52.36,52.32,52.35,22998.0,45.668,45.7029,45.668,45.6941,22998.0
2019-11-06 12:45:00,52.36,52.36,52.32,52.33,28486.0,45.7029,45.7029,45.668,45.6767,28486.0
2019-11-06 12:50:00,52.33,52.35,52.31,52.32,21407.0,45.6767,45.6941,45.6592,45.668,21407.0
2019-11-06 12:55:00,52.31,52.36,52.31,52.33,50260.0,45.6592,45.7029,45.6592,45.6767,50260.0
2019-11-06 13:00:00,52.32,52.34,52.29,52.32,27295.0,45.668,45.6854,45.6418,45.668,27295.0
2019-11-06 13:05:00,52.32,52.36,52.31,52.35,44848.0,45.668,45.7029,45.6592,45.6941,44848.0
2019-11-06 13:10:00,52.35,52.38,52.34,52.37,18175.0,45.6941,45.7203,45.6854,45.7116,18175.0
2019-11-06 13:15:00,52.37,52.39,52.35,52.37,24425.0,45.7116,45.7291,45.6941,45.7116,24425.0
2019-11-06 13:20:00,52.37,52.39,52.36,52.39,17447.0,45.7116,45.7291,45.7029,45.7291,17447.0
2019-11-06 13:25:00,52.39,52.4,52.37,52.39,25442.0,45.7291,45.7378,45.7116,45.7291,25442.0
2019-11-06 13:30:00,52.38,52.4,52.35,52.36,21481.0,45.7203,45.7378,45.6941,45.7029,21481.0
2019-11-06 13:35:00,52.36,52.4,52.35,52.38,21565.0,45.7029,45.7378,45.6941,45.7203,21565.0
2019-11-06 13:40:00,52.38,52.38,52.33,52.34,25925.0,45.7203,45.7203,45.6767,45.6854,25925.0
2019-11-06 13:45:00,52.34,52.35,52.27,52.29,29099.0,45.6854,45.6941,45.6243,45.6418,29099.0
2019-11-06 13:50:00,52.29,52.31,52.26,52.3,24044.0,45.6418,45.6592,45.6156,45.6505,24044.0
2019-11-06 13:55:00,52.31,52.32,52.27,52.29,37279.0,45.6592,45.668,45.6243,45.6418,37279.0
2019-11-06 14:00:00,52.28,52.3,52.25,52.3,29450.0,45.633,45.6505,45.6069,45.6505,29450.0
2019-11-06 14:05:00,52.29,52.33,52.28,52.33,22768.0,45.6418,45.6767,45.633,45.6767,22768.0
2019-11-06 14:10:00,52.33,52.34,52.3,52.34,54458.0,45.6767,45.6854,45.6505,45.6854,54458.0
2019-11-06 14:15:00,52.34,52.34,52.31,52.32,24488.0,45.6854,45.6854,45.6592,45.668,24488.0
2019-11-06 14:20:00,52.32,52.35,52.28,52.29,38593.0,45.668,45.6941,45.633,45.6418,38593.0
2019-11-06 14:25:00,52.29,52.29,52.24,52.25,17415.0,45.6418,45.6418,45.5981,45.6069,17415.0
2019-11-06 14:30:00,52.24,52.28,52.23,52.28,21240.0,45.5981,45.633,45.5894,45.633,21240.0
2019-11-06 14:35:00,52.29,52.29,52.22,52.23,31481.0,45.6418,45.6418,45.5807,45.5894,31481.0
2019-11-06 14:40:00,52.23,52.26,52.21,52.25,37054.0,45.5894,45.6156,45.5719,45.6069,37054.0
2019-11-06 14:45:00,52.25,52.26,52.22,52.23,42966.0,45.6069,45.6156,45.5807,45.5894,42966.0
2019-11-06 14:50:00,52.23,52.23,52.18,52.2,36051.0,45.5894,45.5894,45.5458,45.5632,36051.0
2019-11-06 14:55:00,52.21,52.25,52.2,52.25,20369.0,45.5719,45.6069,45.5632,45.6069,20369.0
2019-11-06 15:00:00,52.24,52.24,52.21,52.22,21305.0,45.5981,45.5981,45.5719,45.5807,21305.0
2019-11-06 15:05:00,52.22,52.22,52.2,52.21,25780.0,45.5807,45.5807,45.5632,45.5719,25780.0
2019-11-06 15:10:00,52.21,52.25,52.19,52.21,45545.0,45.5719,45.6069,45.5545,45.5719,45545.0
2019-11-06 15:15:00,52.21,52.24,52.2,52.23,27489.0,45.5719,45.5981,45.5632,45.5894,27489.0
2019-11-06 15:20:00,52.24,52.28,52.23,52.24,34834.0,45.5981,45.633,45.5894,45.5981,34834.0
2019-11-06 15:25:00,52.24,52.28,52.24,52.27,26012.0,45.5981,45.633,45.5981,45.6243,26012.0
2019-11-06 15:30:00,52.27,52.28,52.22,52.23,47663.0,45.6243,45.633,45.5807,45.5894,47663.0
2019-11-06 15:35:00,52.23,52.27,52.23,52.27,37390.0,45.5894,45.6243,45.5894,45.6243,37390.0
2019-11-06 15:40:00,52.26,52.27,52.23,52.25,66489.0,45.6156,45.6243,45.5894,45.6069,66489.0
2019-11-06 15:45:00,52.25,52.26,52.23,52.25,69531.0,45.6069,45.6156,45.5894,45.6069,69531.0
2019-11-06 15:50:00,52.25,52.26,52.19,52.23,130807.0,45.6069,45.6156,45.5545,45.5894,130807.0
2019-11-06 15:55:00,52.23,52.23,52.19,52.23,253817.0,45.5894,45.5894,45.5545,45.5894,253817.0
2019-11-07 09:30:00,52.14,52.28,52.01,52.06,100748.0,45.5108,45.633,45.3974,45.441,100748.0
2019-11-07 09:35:00,52.05,52.07,51.99,52.05,50431.0,45.4323,45.4497,45.3799,45.4323,50431.0
2019-11-07 09:40:00,52.03,52.13,52.02,52.1,42631.0,45.4148,45.5021,45.4061,45.4759,42631.0
2019-11-07 09:45:00,52.11,52.15,52.1,52.11,20727.0,45.4847,45.5196,45.4759,45.4847,20727.0
2019-11-07 09:50:00,52.14,52.21,52.09,52.17,54401.0,45.5108,45.5719,45.4672,45.537,54401.0
2019-11-07 09:55:00,52.18,52.21,52.14,52.15,134891.0,45.5458,45.5719,45.5108,45.5196,134891.0
2019-11-07 10:00:00,52.15,52.16,52.09,52.1,68182.0,45.5196,45.5283,45.4672,45.4759,68182.0
2019-11-07 10:05:00,52.1,52.16,52.08,52.1,50522.0,45.4759,45.5283,45.4585,45.4759,50522.0
2019-11-07 10:10:00,52.09,52.09,52.0,52.02,55131.0,45.4672,45.4672,45.3886,45.4061,55131.0
2019-11-07 10:15:00,52.01,52.09,51.96,52.01,53194.0,45.3974,45.4672,45.3537,45.3974,53194.0
2019-11-07 10:20:00,52.02,52.06,52.0,52.05,31459.0,45.4061,45.441,45.3886,45.4323,31459.0
2019-11-07 10:25:00,52.05,52.08,52.03,52.03,30170.0,45.4323,45.4585,45.4148,45.4148,30170.0
2019-11-07 10:30:00,52.01,52.03,51.96,51.96,32583.0,45.3974,45.4148,45.3537,45.3537,32583.0
2019-11-07 10:35:00,51.96,52.05,51.95,51.98,35015.0,45.3537,45.4323,45.345,45.3712,35015.0
2019-11-07 10:40:00,51.98,51.99,51.83,51.9,69236.0,45.3712,45.3799,45.2403,45.3014,69236.0
2019-11-07 10:45:00,51.89,51.95,51.89,51.89,27728.0,45.2926,45.345,45.2926,45.2926,27728.0
2019-11-07 10:50:00,51.9,51.97,51.89,51.92,47720.0,45.3014,45.3625,45.2926,45.3188,47720.0
2019-11-07 10:55:00,51.93,51.94,51.89,51.91,32009.0,45.3275,45.3363,45.2926,45.3101,32009.0
2019-11-07 11:00:00,51.91,51.99,51.89,51.99,44255.0,45.3101,45.3799,45.2926,45.3799,44255.0
2019-11-07 11:05:00,52.0,52.0,51.92,51.92,30629.0,45.3886,45.3886,45.3188,45.3188,30629.0
2019-11-07 11:10:00,51.91,51.95,51.9,51.94,19469.0,45.3101,45.345,45.3014,45.3363,19469.0
2019-11-07 11:15:00,51.94,51.95,51.89,51.93,20098.0,45.3363,45.345,45.2926,45.3275,20098.0
2019-11-07 11:20:00,51.93,52.0,51.92,51.99,42953.0,45.3275,45.3886,45.3188,45.3799,42953.0
2019-11-07 11:25:00,51.99,52.01,51.91,51.92,58993.0,45.3799,45.3974,45.3101,45.3188,58993.0
2019-11-07 11:30:00,51.91,51.96,51.89,51.95,23900.0,45.3101,45.3537,45.2926,45.345,23900.0
2019-11-07 11:35:00,51.95,51.97,51.91,51.92,25556.0,45.345,45.3625,45.3101,45.3188,25556.0
2019-11-07 11:40:00,51.92,51.93,51.86,51.87,17870.0,45.3188,45.3275,45.2664,45.2752,17870.0
2019-11-07 11:45:00,51.87,51.96,51.87,51.94,29082.0,45.2752,45.3537,45.2752,45.3363,29082.0
2019-11-07 11:50:00,51.95,52.01,51.93,51.98,32830.0,45.345,45.3974,45.3275,45.3712,32830.0
2019-11-07 11:55:00,51.99,52.07,51.93,52.05,67583.0,45.3799,45.4497,45.3275,45.4323,67583.0
2019-11-07 12:00:00,52.06,52.06,51.93,51.93,48939.0,45.441,45.441,45.3275,45.3275,48939.0
2019-11-07 12:05:00,51.93,51.93,51.89,51.9,35337.0,45.3275,45.3275,45.2926,45.3014,35337.0
2019-11-07 12:10:00,51.9,51.93,51.86,51.87,21589.0,45.3014,45.3275,45.2664,45.2752,21589.0
2019-11-07 12:15:00,51.87,51.88,51.82,51.83,25904.0,45.2752,45.2839,45.2315,45.2403,25904.0
2019-11-07 12:20:00,51.83,51.88,51.83,51.84,28639.0,45.2403,45.2839,45.2403,45.249,28639.0
2019-11-07 12:25:00,51.83,51.86,51.83,51.86,22416.0,45.2403,45.2664,45.2403,45.2664,22416.0
2019-11-07 12:30:00,51.86,51.86,51.84,51.86,16283.0,45.2664,45.2664,45.249,45.2664,16283.0
2019-11-07 12:35:00,51.85,51.86,51.79,51.8,26208.0,45.2577,45.2664,45.2053,45.2141,26208.0
2019-11-07 12:40:00,51.81,51.86,51.8,51.84,26730.0,45.2228,45.2664,45.2141,45.249,26730.0
2019-11-07 12:45:00,51.84,51.87,51.82,51.86,23579.0,45.249,45.2752,45.2315,45.2664,23579.0
2019-11-07 12:50:00,51.86,51.89,51.84,51.88,26765.0,45.2664,45.2926,45.249,45.2839,26765.0
2019-11-07 12:55:00,51.89,51.9,51.84,51.84,16638.0,45.2926,45.3014,45.249,45.249,16638.0
2019-11-07 13:00:00,51.84,51.86,51.82,51.85,24108.0,45.249,45.2664,45.2315,45.2577,24108.0
2019-11-07 13:05:00,51.85,51.85,51.82,51.84,18096.0,45.2577,45.2577,45.2315,45.249,18096.0
2019-11-07 13:10:00,51.84,51.84,51.79,51.79,18414.0,45.249,45.249,45.2053,45.2053,18414.0
2019-11-07 13:15:00,51.78,51.83,51.78,51.78,26040.0,45.1966,45.2403,45.1966,45.1966,26040.0
2019-11-07 13:20:00,51.78,51.8,51.77,51.78,45176.0,45.1966,45.2141,45.1879,45.1966,45176.0
2019-11-07 13:25:00,51.79,51.82,51.78,51.81,109371.0,45.2053,45.2315,45.1966,45.2228,109371.0
2019-11-07 13:30:00,51.81,51.81,51.75,51.76,52019.0,45.2228,45.2228,45.1704,45.1792,52019.0
2019-11-07 13:35:00,51.75,51.76,51.71,51.74,37666.0,45.1704,45.1792,45.1355,45.1617,37666.0
2019-11-07 13:40:00,51.74,51.78,51.73,51.75,27438.0,45.1617,45.1966,45.153,45.1704,27438.0
2019-11-07 13:45:00,51.75,51.78,51.7,51.7,72175.0,45.1704,45.1966,45.1268,45.1268,72175.0
2019-11-07 13:50:00,51.71,51.72,51.69,51.7,20276.0,45.1355,45.1442,45.1181,45.1268,20276.0
2019-11-07 13:55:00,51.71,51.73,51.68,51.69,26096.0,45.1355,45.153,45.1093,45.1181,26096.0
2019-11-07 14:00:00,51.7,51.72,51.69,51.71,77344.0,45.1268,45.1442,45.1181,45.1355,77344.0
2019-11-07 14:05:00,51.7,51.73,51.69,51.7,52982.0,45.1268,45.153,45.1181,45.1268,52982.0
2019-11-07 14:10:00,51.71,51.75,51.7,51.71,39710.0,45.1355,45.1704,45.1268,45.1355,39710.0
2019-11-07 14:15:00,51.71,51.72,51.69,51.72,20786.0,45.1355,45.1442,45.1181,45.1442,20786.0
2019-11-07 14:20:00,51.72,51.72,51.68,51.68,28680.0,45.1442,45.1442,45.1093,45.1093,28680.0
2019-11-07 14:25:00,51.69,51.74,51.68,51.72,72384.0,45.1181,45.1617,45.1093,45.1442,72384.0
2019-11-07 14:30:00,51.71,51.78,51.7,51.77,35203.0,45.1355,45.1966,45.1268,45.1879,35203.0
2019-11-07 14:35:00,51.78,51.83,51.77,51.81,28221.0,45.1966,45.2403,45.1879,45.2228,28221.0
2019-11-07 14:40:00,51.82,51.82,51.68,51.74,114626.0,45.2315,45.2315,45.1093,45.1617,114626.0
2019-11-07 14:45:00,51.74,51.76,51.66,51.72,45536.0,45.1617,45.1792,45.0919,45.1442,45536.0
2019-11-07 14:50:00,51.71,51.77,51.69,51.73,30655.0,45.1355,45.1879,45.1181,45.153,30655.0
2019-11-07 14:55:00,51.73,51.75,51.7,51.71,21315.0,45.153,45.1704,45.1268,45.1355,21315.0
2019-11-07 15:00:00,51.71,51.73,51.69,51.71,24569.0,45.1355,45.153,45.1181,45.1355,24569.0
2019-11-07 15:05:00,51.72,51.73,51.71,51.72,28423.0,45.1442,45.153,45.1355,45.1442,28423.0
2019-11-07 15:10:00,51.72,51.73,51.69,51.71,36501.0,45.1442,45.153,45.1181,45.1355,36501.0
2019-11-07 15:15:00,51.71,51.72,51.65,51.66,40289.0,45.1355,45.1442,45.0831,45.0919,40289.0
2019-11-07 15:20:00,51.66,51.73,51.65,51.7,52476.0,45.0919,45.153,45.0831,45.1268,52476.0
2019-11-07 15:25:00,51.7,51.71,51.67,51.67,29891.0,45.1268,45.1355,45.1006,45.1006,29891.0
2019-11-07 15:30:00,51.67,51.7,51.66,51.67,52673.0,45.1006,45.1268,45.0919,45.1006,52673.0
2019-11-07 15:35:00,51.68,51.68,51.63,51.64,53218.0,45.1093,45.1093,45.0657,45.0744,53218.0
2019-11-07 15:40:00,51.65,51.66,51.6,51.6,58950.0,45.0831,45.0919,45.0395,45.0395,58950.0
2019-11-07 15:45:00,51.61,51.71,51.6,51.7,102943.0,45.0482,45.1355,45.0395,45.1268,102943.0
2019-11-07 15:50:00,51.7,51.7,51.64,51.66,143472.0,45.1268,45.1268,45.0744,45.0919,143472.0
2019-11-07 15:55:00,51.67,51.76,51.67,51.76,275677.0,45.1006,45.1792,45.1006,45.1792,275677.0
2019-11-08 09:30:00,51.79,51.82,51.73,51.76,78318.0,45.2053,45.2315,45.153,45.1792,78318.0
2019-11-08 09:35:00,51.78,51.87,51.75,51.79,45168.0,45.1966,45.2752,45.1704,45.2053,45168.0
2019-11-08 09:40:00,51.8,51.82,51.71,51.72,31055.0,45.2141,45.2315,45.1355,45.1442,31055.0
2019-11-08 09:45:00,51.72,51.76,51.68,51.68,32528.0,45.1442,45.1792,45.1093,45.1093,32528.0
2019-11-08 09:50:00,51.68,51.87,51.66,51.87,47905.0,45.1093,45.2752,45.0919,45.2752,47905.0
2019-11-08 09:55:00,51.86,51.91,51.79,51.88,98228.0,45.2664,45.3101,45.2053,45.2839,98228.0
2019-11-08 10:00:00,51.87,51.96,51.83,51.89,67391.0,45.2752,45.3537,45.2403,45.2926,67391.0
2019-11-08 10:05:00,51.89,51.92,51.76,51.79,42524.0,45.2926,45.3188,45.1792,45.2053,42524.0
2019-11-08 10:10:00,51.79,51.85,51.79,51.83,34130.0,45.2053,45.2577,45.2053,45.2403,34130.0
2019-11-08 10:15:00,51.83,51.83,51.71,51.71,31320.0,45.2403,45.2403,45.1355,45.1355,31320.0
2019-11-08 10:20:00,51.72,51.74,51.69,51.72,24149.0,45.1442,45.1617,45.1181,45.1442,24149.0
2019-11-08 10:25:00,51.72,51.77,51.7,51.76,26540.0,45.1442,45.1879,45.1268,45.1792,26540.0
2019-11-08 10:30:00,51.77,51.78,51.75,51.76,28786.0,45.1879,45.1966,45.1704,45.1792,28786.0
2019-11-08 10:35:00,51.76,51.76,51.66,51.67,26111.0,45.1792,45.1792,45.0919,45.1006,26111.0
2019-11-08 10:40:00,51.66,51.7,51.61,51.61,40439.0,45.0919,45.1268,45.0482,45.0482,40439.0
2019-11-08 10:45:00,51.6,51.61,51.55,51.59,33050.0,45.0395,45.0482,44.9959,45.0308,33050.0
2019-11-08 10:50:00,51.6,51.6,51.57,51.57,13757.0,45.0395,45.0395,45.0133,45.0133,13757.0
2019-11-08 10:55:00,51.58,51.66,51.56,51.64,25828.0,45.022,45.0919,45.0046,45.0744,25828.0
2019-11-08 11:00:00,51.63,51.66,51.6,51.65,30480.0,45.0657,45.0919,45.0395,45.0831,30480.0
2019-11-08 11:05:00,51.65,51.66,51.6,51.64,37850.0,45.0831,45.0919,45.0395,45.0744,37850.0
2019-11-08 11:10:00,51.64,51.65,51.57,51.6,39751.0,45.0744,45.0831,45.0133,45.0395,39751.0
2019-11-08 11:15:00,51.6,51.6,51.56,51.56,14954.0,45.0395,45.0395,45.0046,45.0046,14954.0
2019-11-08 11:20:00,51.57,51.59,51.55,51.55,26541.0,45.0133,45.0308,44.9959,44.9959,26541.0
2019-11-08 11:25:00,51.55,51.61,51.53,51.61,33082.0,44.9959,45.0482,44.9784,45.0482,33082.0
2019-11-08 11:30:00,51.61,51.71,51.6,51.71,21678.0,45.0482,45.1355,45.0395,45.1355,21678.0
2019-11-08 11:35:00,51.7,51.73,51.69,51.7,14404.0,45.1268,45.153,45.1181,45.1268,14404.0
2019-11-08 11:40:00,51.7,51.71,51.67,51.68,12244.0,45.1268,45.1355,45.1006,45.1093,12244.0
2019-11-08 11:45:00,51.67,51.68,51.64,51.66,15502.0,45.1006,45.1093,45.0744,45.0919,15502.0
2019-11-08 11:50:00,51.66,51.68,51.63,51.66,9678.0,45.0919,45.1093,45.0657,45.0919,9678.0
2019-11-08 11:55:00,51.66,51.66,51.62,51.63,9683.0,45.0919,45.0919,45.057,45.0657,9683.0
2019-11-08 12:00:00,51.64,51.65,51.62,51.63,14884.0,45.0744,45.0831,45.057,45.0657,14884.0
2019-11-08 12:05:00,51.63,51.63,51.6,51.61,12794.0,45.0657,45.0657,45.0395,45.0482,12794.0
2019-11-08 12:10:00,51.6,51.65,51.59,51.63,30330.0,45.0395,45.0831,45.0308,45.0657,30330.0
2019-11-08 12:15:00,51.63,51.65,51.62,51.64,8325.0,45.0657,45.0831,45.057,45.0744,8325.0
2019-11-08 12:20:00,51.64,51.66,51.63,51.64,14772.0,45.0744,45.0919,45.0657,45.0744,14772.0
2019-11-08 12:25:00,51.63,51.64,51.6,51.63,16068.0,45.0657,45.0744,45.0395,45.0657,16068.0
2019-11-08 12:30:00,51.63,51.67,51.63,51.66,17796.0,45.0657,45.1006,45.0657,45.0919,17796.0
2019-11-08 12:35:00,51.66,51.67,51.65,51.65,13153.0,45.0919,45.1006,45.0831,45.0831,13153.0
2019-11-08 12:40:00,51.66,51.66,51.61,51.61,11713.0,45.0919,45.0919,45.0482,45.0482,11713.0
2019-11-08 12:45:00,51.61,51.63,51.6,51.61,30001.0,45.0482,45.0657,45.0395,45.0482,30001.0
2019-11-08 12:50:00,51.61,51.61,51.59,51.6,43599.0,45.0482,45.0482,45.0308,45.0395,43599.0
2019-11-08 12:55:00,51.6,51.61,51.58,51.61,16715.0,45.0395,45.0482,45.022,45.0482,16715.0
2019-11-08 13:00:00,51.61,51.62,51.59,51.6,13846.0,45.0482,45.057,45.0308,45.0395,13846.0
2019-11-08 13:05:00,51.59,51.6,51.57,51.58,10641.0,45.0308,45.0395,45.0133,45.022,10641.0
2019-11-08 13:10:00,51.57,51.62,51.57,51.62,8906.0,45.0133,45.057,45.0133,45.057,8906.0
2019-11-08 13:15:00,51.62,51.63,51.6,51.61,17197.0,45.057,45.0657,45.0395,45.0482,17197.0
2019-11-08 13:20:00,51.6,51.61,51.56,51.56,15058.0,45.0395,45.0482,45.0046,45.0046,15058.0
2019-11-08 13:25:00,51.56,51.59,51.56,51.58,10130.0,45.0046,45.0308,45.0046,45.022,10130.0
2019-11-08 13:30:00,51.58,51.58,51.54,51.57,13433.0,45.022,45.022,44.9871,45.0133,13433.0
2019-11-08 13:35:00,51.56,51.58,51.55,51.56,13243.0,45.0046,45.022,44.9959,45.0046,13243.0
2019-11-08 13:40:00,51.57,51.58,51.54,51.54,37838.0,45.0133,45.022,44.9871,44.9871,37838.0
2019-11-08 13:45:00,51.54,51.57,51.54,51.55,14765.0,44.9871,45.0133,44.9871,44.9959,14765.0
2019-11-08 13:50:00,51.56,51.56,51.53,51.54,27779.0,45.0046,45.0046,44.9784,44.9871,27779.0
2019-11-08 13:55:00,51.54,51.54,51.51,51.51,17747.0,44.9871,44.9871,44.9609,44.9609,17747.0
2019-11-08 14:00:00,51.52,51.52,51.51,51.52,10784.0,44.9697,44.9697,44.9609,44.9697,10784.0
2019-11-08 14:05:00,51.52,51.54,51.51,51.53,16120.0,44.9697,44.9871,44.9609,44.9784,16120.0
2019-11-08 14:10:00,51.54,51.55,51.53,51.54,22714.0,44.9871,44.9959,44.9784,44.9871,22714.0
2019-11-08 14:15:00,51.54,51.54,51.51,51.52,13297.0,44.9871,44.9871,44.9609,44.9697,13297.0
2019-11-08 14:20:00,51.53,51.54,51.51,51.51,18333.0,44.9784,44.9871,44.9609,44.9609,18333.0
2019-11-08 14:25:00,51.52,51.53,51.51,51.52,26199.0,44.9697,44.9784,44.9609,44.9697,26199.0
2019-11-08 14:30:00,51.53,51.56,51.52,51.56,18238.0,44.9784,45.0046,44.9697,45.0046,18238.0
2019-11-08 14:35:00,51.56,51.61,51.55,51.59,20752.0,45.0046,45.0482,44.9959,45.0308,20752.0
2019-11-08 14:40:00,51.59,51.6,51.58,51.58,17293.0,45.0308,45.0395,45.022,45.022,17293.0
2019-11-08 14:45:00,51.58,51.59,51.55,51.57,41356.0,45.022,45.0308,44.9959,45.0133,41356.0
2019-11-08 14:50:00,51.57,51.58,51.56,51.58,15497.0,45.0133,45.022,45.0046,45.022,15497.0
2019-11-08 14:55:00,51.58,51.6,51.57,51.6,14563.0,45.022,45.0395,45.0133,45.0395,14563.0
2019-11-08 15:00:00,51.6,51.61,51.59,51.61,31255.0,45.0395,45.0482,45.0308,45.0482,31255.0
2019-11-08 15:05:00,51.61,51.61,51.58,51.59,33499.0,45.0482,45.0482,45.022,45.0308,33499.0
2019-11-08 15:10:00,51.6,51.64,51.6,51.63,17910.0,45.0395,45.0744,45.0395,45.0657,17910.0
2019-11-08 15:15:00,51.64,51.67,51.62,51.66,37768.0,45.0744,45.1006,45.057,45.0919,37768.0
2019-11-08 15:20:00,51.66,51.68,51.64,51.68,33078.0,45.0919,45.1093,45.0744,45.1093,33078.0
2019-11-08 15:25:00,51.68,51.69,51.66,51.68,24338.0,45.1093,45.1181,45.0919,45.1093,24338.0
2019-11-08 15:30:00,51.67,51.68,51.65,51.65,34836.0,45.1006,45.1093,45.0831,45.0831,34836.0
2019-11-08 15:35:00,51.65,51.66,51.62,51.64,38221.0,45.0831,45.0919,45.057,45.0744,38221.0
2019-11-08 15:40:00,51.63,51.66,51.61,51.66,38323.0,45.0657,45.0919,45.0482,45.0919,38323.0
2019-11-08 15:45:00,51.66,51.66,51.62,51.63,46835.0,45.0919,45.0919,45.057,45.0657,46835.0
2019-11-08 15:50:00,51.63,51.72,51.63,51.72,93549.0,45.0657,45.1442,45.0657,45.1442,93549.0
2019-11-08 15:55:00,51.72,51.77,51.69,51.73,227964.0,45.1442,45.1879,45.1181,45.153,227964.0
2019-11-11 09:30:00,51.63,51.85,51.63,51.79,91882.0,45.0657,45.2577,45.0657,45.2053,91882.0
2019-11-11 09:35:00,51.84,51.99,51.82,51.98,33998.0,45.249,45.3799,45.2315,45.3712,33998.0
2019-11-11 09:40:00,51.98,51.99,51.8,51.81,38734.0,45.3712,45.3799,45.2141,45.2228,38734.0
2019-11-11 09:45:00,51.82,51.88,51.76,51.85,47954.0,45.2315,45.2839,45.1792,45.2577,47954.0
2019-11-11 09:50:00,51.86,51.94,51.83,51.87,33430.0,45.2664,45.3363,45.2403,45.2752,33430.0
2019-11-11 09:55:00,51.87,51.87,51.8,51.81,24761.0,45.2752,45.2752,45.2141,45.2228,24761.0
2019-11-11 10:00:00,51.81,51.85,51.76,51.77,30955.0,45.2228,45.2577,45.1792,45.1879,30955.0
2019-11-11 10:05:00,51.77,51.85,51.76,51.82,32196.0,45.1879,45.2577,45.1792,45.2315,32196.0
2019-11-11 10:10:00,51.81,51.83,51.78,51.82,44499.0,45.2228,45.2403,45.1966,45.2315,44499.0
2019-11-11 10:15:00,51.82,51.84,51.79,51.81,21216.0,45.2315,45.249,45.2053,45.2228,21216.0
2019-11-11 10:20:00,51.8,51.83,51.78,51.8,18975.0,45.2141,45.2403,45.1966,45.2141,18975.0
2019-11-11 10:25:00,51.81,51.81,51.75,51.78,74635.0,45.2228,45.2228,45.1704,45.1966,74635.0
2019-11-11 10:30:00,51.78,51.83,51.77,51.8,58094.0,45.1966,45.2403,45.1879,45.2141,58094.0
2019-11-11 10:35:00,51.8,51.85,51.78,51.83,29800.0,45.2141,45.2577,45.1966,45.2403,29800.0
2019-11-11 10:40:00,51.83,51.86,51.8,51.81,233533.0,45.2403,45.2664,45.2141,45.2228,233533.0
2019-11-11 10:45:00,51.8,51.8,51.73,51.78,40999.0,45.2141,45.2141,45.153,45.1966,40999.0
2019-11-11 10:50:00,51.77,51.78,51.74,51.76,19442.0,45.1879,45.1966,45.1617,45.1792,19442.0
2019-11-11 10:55:00,51.75,51.77,51.73,51.76,30139.0,45.1704,45.1879,45.153,45.1792,30139.0
2019-11-11 11:00:00,51.78,51.86,51.77,51.86,75624.0,45.1966,45.2664,45.1879,45.2664,75624.0
2019-11-11 11:05:00,51.86,51.98,51.86,51.95,36646.0,45.2664,45.3712,45.2664,45.345,36646.0
2019-11-11 11:10:00,51.95,51.95,51.91,51.92,14334.0,45.345,45.345,45.3101,45.3188,14334.0
2019-11-11 11:15:00,51.92,51.98,51.91,51.95,26151.0,45.3188,45.3712,45.3101,45.345,26151.0
2019-11-11 11:20:00,51.95,51.97,51.9,51.91,26943.0,45.345,45.3625,45.3014,45.3101,26943.0
2019-11-11 11:25:00,51.9,51.96,51.89,51.94,20019.0,45.3014,45.3537,45.2926,45.3363,20019.0
2019-11-11 11:30:00,51.93,51.94,51.88,51.89,18982.0,45.3275,45.3363,45.2839,45.2926,18982.0
2019-11-11 11:35:00,51.89,51.91,51.85,51.9,11871.0,45.2926,45.3101,45.2577,45.3014,11871.0
2019-11-11 11:40:00,51.91,51.91,51.85,51.88,19935.0,45.3101,45.3101,45.2577,45.2839,19935.0
2019-11-11 11:45:00,51.87,51.9,51.86,51.88,14432.0,45.2752,45.3014,45.2664,45.2839,14432.0
2019-11-11 11:50:00,51.88,51.9,51.85,51.88,15196.0,45.2839,45.3014,45.2577,45.2839,15196.0
2019-11-11 11:55:00,51.87,51.9,51.87,51.89,20014.0,45.2752,45.3014,45.2752,45.2926,20014.0
2019-11-11 12:00:00,51.89,51.89,51.84,51.84,138046.0,45.2926,45.2926,45.249,45.249,138046.0
2019-11-11 12:05:00,51.85,51.89,51.84,51.88,15757.0,45.2577,45.2926,45.249,45.2839,15757.0
2019-11-11 12:10:00,51.88,51.89,51.85,51.86,8231.0,45.2839,45.2926,45.2577,45.2664,8231.0
2019-11-11 12:15:00,51.86,51.86,51.82,51.83,11972.0,45.2664,45.2664,45.2315,45.2403,11972.0
2019-11-11 12:20:00,51.82,51.84,51.82,51.84,14351.0,45.2315,45.249,45.2315,45.249,14351.0
2019-11-11 12:25:00,51.84,51.86,51.83,51.83,14495.0,45.249,45.2664,45.2403,45.2403,14495.0
2019-11-11 12:30:00,51.84,51.86,51.83,51.85,11993.0,45.249,45.2664,45.2403,45.2577,11993.0
2019-11-11 12:35:00,51.84,51.85,51.83,51.85,11981.0,45.249,45.2577,45.2403,45.2577,11981.0
2019-11-11 12:40:00,51.85,51.85,51.82,51.83,14523.0,45.2577,45.2577,45.2315,45.2403,14523.0
2019-11-11 12:45:00,51.83,51.85,51.82,51.83,15316.0,45.2403,45.2577,45.2315,45.2403,15316.0
2019-11-11 12:50:00,51.82,51.83,51.8,51.81,14867.0,45.2315,45.2403,45.2141,45.2228,14867.0
2019-11-11 12:55:00,51.8,51.82,51.8,51.81,10943.0,45.2141,45.2315,45.2141,45.2228,10943.0
2019-11-11 13:00:00,51.82,51.84,51.81,51.83,10625.0,45.2315,45.249,45.2228,45.2403,10625.0
2019-11-11 13:05:00,51.83,51.83,51.8,51.81,12661.0,45.2403,45.2403,45.2141,45.2228,12661.0
2019-11-11 13:10:00,51.82,51.84,51.82,51.82,11814.0,45.2315,45.249,45.2315,45.2315,11814.0
2019-11-11 13:15:00,51.83,51.86,51.82,51.85,14804.0,45.2403,45.2664,45.2315,45.2577,14804.0
2019-11-11 13:20:00,51.85,51.85,51.82,51.84,12178.0,45.2577,45.2577,45.2315,45.249,12178.0
2019-11-11 13:25:00,51.84,51.85,51.83,51.83,8697.0,45.249,45.2577,45.2403,45.2403,8697.0
2019-11-11 13:30:00,51.83,51.85,51.8,51.81,22107.0,45.2403,45.2577,45.2141,45.2228,22107.0
2019-11-11 13:35:00,51.82,51.89,51.81,51.88,33646.0,45.2315,45.2926,45.2228,45.2839,33646.0
2019-11-11 13:40:00,51.88,51.89,51.86,51.86,12462.0,45.2839,45.2926,45.2664,45.2664,12462.0
2019-11-11 13:45:00,51.85,51.87,51.82,51.87,16783.0,45.2577,45.2752,45.2315,45.2752,16783.0
2019-11-11 13:50:00,51.86,51.88,51.85,51.87,15164.0,45.2664,45.2839,45.2577,45.2752,15164.0
2019-11-11 13:55:00,51.88,51.88,51.86,51.87,14911.0,45.2839,45.2839,45.2664,45.2752,14911.0
2019-11-11 14:00:00,51.87,51.88,51.85,51.87,14796.0,45.2752,45.2839,45.2577,45.2752,14796.0
2019-11-11 14:05:00,51.87,51.88,51.85,51.86,15465.0,45.2752,45.2839,45.2577,45.2664,15465.0
2019-11-11 14:10:00,51.86,51.86,51.82,51.85,14609.0,45.2664,45.2664,45.2315,45.2577,14609.0
2019-11-11 14:15:00,51.85,51.86,51.83,51.86,11462.0,45.2577,45.2664,45.2403,45.2664,11462.0
2019-11-11 14:20:00,51.86,51.86,51.83,51.86,18160.0,45.2664,45.2664,45.2403,45.2664,18160.0
2019-11-11 14:25:00,51.86,51.9,51.84,51.88,29504.0,45.2664,45.3014,45.249,45.2839,29504.0
2019-11-11 14:30:00,51.89,51.89,51.87,51.87,13864.0,45.2926,45.2926,45.2752,45.2752,13864.0
2019-11-11 14:35:00,51.88,51.88,51.84,51.86,13782.0,45.2839,45.2839,45.249,45.2664,13782.0
2019-11-11 14:40:00,51.86,51.87,51.83,51.85,16373.0,45.2664,45.2752,45.2403,45.2577,16373.0
2019-11-11 14:45:00,51.84,51.86,51.82,51.83,15031.0,45.249,45.2664,45.2315,45.2403,15031.0
2019-11-11 14:50:00,51.83,51.85,51.82,51.83,15287.0,45.2403,45.2577,45.2315,45.2403,15287.0
2019-11-11 14:55:00,51.83,51.86,51.82,51.83,17058.0,45.2403,45.2664,45.2315,45.2403,17058.0
2019-11-11 15:00:00,51.83,51.84,51.82,51.83,8306.0,45.2403,45.249,45.2315,45.2403,8306.0
2019-11-11 15:05:00,51.83,51.84,51.8,51.81,20811.0,45.2403,45.249,45.2141,45.2228,20811.0
2019-11-11 15:10:00,51.8,51.82,51.8,51.81,15295.0,45.2141,45.2315,45.2141,45.2228,15295.0
2019-11-11 15:15:00,51.81,51.82,51.79,51.8,52669.0,45.2228,45.2315,45.2053,45.2141,52669.0
2019-11-11 15:20:00,51.8,51.81,51.8,51.8,15919.0,45.2141,45.2228,45.2141,45.2141,15919.0
2019-11-11 15:25:00,51.8,51.84,51.8,51.82,31590.0,45.2141,45.249,45.2141,45.2315,31590.0
2019-11-11 15:30:00,51.83,51.85,51.8,51.82,36057.0,45.2403,45.2577,45.2141,45.2315,36057.0
2019-11-11 15:35:00,51.81,51.82,51.79,51.8,52817.0,45.2228,45.2315,45.2053,45.2141,52817.0
2019-11-11 15:40:00,51.8,51.82,51.78,51.79,40745.0,45.2141,45.2315,45.1966,45.2053,40745.0
2019-11-11 15:45:00,51.8,51.82,51.79,51.8,36460.0,45.2141,45.2315,45.2053,45.2141,36460.0
2019-11-11 15:50:00,51.8,51.82,51.77,51.8,115982.0,45.2141,45.2315,45.1879,45.2141,115982.0
2019-11-11 15:55:00,51.81,51.82,51.77,51.82,165864.0,45.2228,45.2315,45.1879,45.2315,165864.0
2019-11-12 09:30:00,51.97,52.05,51.88,52.0,119227.0,45.3625,45.4323,45.2839,45.3886,119227.0
2019-11-12 09:35:00,52.02,52.04,51.84,51.91,46667.0,45.4061,45.4236,45.249,45.3101,46667.0
2019-11-12 09:40:00,51.9,52.01,51.89,51.95,38820.0,45.3014,45.3974,45.2926,45.345,38820.0
2019-11-12 09:45:00,51.95,51.96,51.88,51.92,35797.0,45.345,45.3537,45.2839,45.3188,35797.0
2019-11-12 09:50:00,51.91,51.96,51.88,51.95,37351.0,45.3101,45.3537,45.2839,45.345,37351.0
2019-11-12 09:55:00,51.96,52.0,51.93,52.0,31570.0,45.3537,45.3886,45.3275,45.3886,31570.0
2019-11-12 10:00:00,52.01,52.01,51.92,51.96,34205.0,45.3974,45.3974,45.3188,45.3537,34205.0
2019-11-12 10:05:00,51.96,52.02,51.94,51.99,23352.0,45.3537,45.4061,45.3363,45.3799,23352.0
2019-11-12 10:10:00,51.99,52.0,51.95,51.98,31306.0,45.3799,45.3886,45.345,45.3712,31306.0
2019-11-12 10:15:00,51.98,52.01,51.95,52.0,99271.0,45.3712,45.3974,45.345,45.3886,99271.0
2019-11-12 10:20:00,52.01,52.1,51.99,52.06,44501.0,45.3974,45.4759,45.3799,45.441,44501.0
2019-11-12 10:25:00,52.05,52.13,52.05,52.13,24394.0,45.4323,45.5021,45.4323,45.5021,24394.0
2019-11-12 10:30:00,52.13,52.16,52.1,52.1,53474.0,45.5021,45.5283,45.4759,45.4759,53474.0
2019-11-12 10:35:00,52.1,52.11,52.05,52.06,46077.0,45.4759,45.4847,45.4323,45.441,46077.0
2019-11-12 10:40:00,52.06,52.06,51.94,51.96,71036.0,45.441,45.441,45.3363,45.3537,71036.0
2019-11-12 10:45:00,51.96,51.96,51.88,51.89,28608.0,45.3537,45.3537,45.2839,45.2926,28608.0
2019-11-12 10:50:00,51.9,51.91,51.85,51.86,35194.0,45.3014,45.3101,45.2577,45.2664,35194.0
2019-11-12 10:55:00,51.85,51.92,51.84,51.89,22999.0,45.2577,45.3188,45.249,45.2926,22999.0
2019-11-12 11:00:00,51.9,51.91,51.89,51.9,25158.0,45.3014,45.3101,45.2926,45.3014,25158.0
2019-11-12 11:05:00,51.9,51.95,51.89,51.94,25020.0,45.3014,45.345,45.2926,45.3363,25020.0
2019-11-12 11:10:00,51.94,51.96,51.93,51.95,31577.0,45.3363,45.3537,45.3275,45.345,31577.0
2019-11-12 11:15:00,51.95,51.97,51.93,51.94,27712.0,45.345,45.3625,45.3275,45.3363,27712.0
2019-11-12 11:20:00,51.94,51.95,51.9,51.92,20028.0,45.3363,45.345,45.3014,45.3188,20028.0
2019-11-12 11:25:00,51.92,51.94,51.91,51.92,23100.0,45.3188,45.3363,45.3101,45.3188,23100.0
2019-11-12 11:30:00,51.92,51.93,51.91,51.91,20157.0,45.3188,45.3275,45.3101,45.3101,20157.0
2019-11-12 11:35:00,51.9,51.93,51.89,51.91,12678.0,45.3014,45.3275,45.2926,45.3101,12678.0
2019-11-12 11:40:00,51.91,51.93,51.9,51.91,18772.0,45.3101,45.3275,45.3014,45.3101,18772.0
2019-11-12 11:45:00,51.91,51.94,51.9,51.94,23200.0,45.3101,45.3363,45.3014,45.3363,23200.0
2019-11-12 11:50:00,51.94,51.95,51.92,51.93,23908.0,45.3363,45.345,45.3188,45.3275,23908.0
2019-11-12 11:55:00,51.93,51.95,51.91,51.92,12742.0,45.3275,45.345,45.3101,45.3188,12742.0
2019-11-12 12:00:00,51.92,51.92,51.89,51.9,19609.0,45.3188,45.3188,45.2926,45.3014,19609.0
2019-11-12 12:05:00,51.89,51.91,51.87,51.88,17868.0,45.2926,45.3101,45.2752,45.2839,17868.0
2019-11-12 12:10:00,51.88,51.91,51.86,51.89,19394.0,45.2839,45.3101,45.2664,45.2926,19394.0
2019-11-12 12:15:00,51.9,51.9,51.86,51.87,14906.0,45.3014,45.3014,45.2664,45.2752,14906.0
2019-11-12 12:20:00,51.86,51.88,51.86,51.86,11943.0,45.2664,45.2839,45.2664,45.2664,11943.0
2019-11-12 12:25:00,51.87,51.88,51.86,51.88,10866.0,45.2752,45.2839,45.2664,45.2839,10866.0
2019-11-12 12:30:00,51.88,51.9,51.87,51.88,18657.0,45.2839,45.3014,45.2752,45.2839,18657.0
2019-11-12 12:35:00,51.89,51.91,51.88,51.91,8277.0,45.2926,45.3101,45.2839,45.3101,8277.0
2019-11-12 12:40:00,51.91,51.98,51.91,51.98,40961.0,45.3101,45.3712,45.3101,45.3712,40961.0
2019-11-12 12:45:00,51.98,52.0,51.97,51.99,29329.0,45.3712,45.3886,45.3625,45.3799,29329.0
2019-11-12 12:50:00,51.98,51.99,51.93,51.95,21021.0,45.3712,45.3799,45.3275,45.345,21021.0
2019-11-12 12:55:00,51.95,51.98,51.94,51.97,11883.0,45.345,45.3712,45.3363,45.3625,11883.0
2019-11-12 13:00:00,51.98,51.99,51.97,51.98,10142.0,45.3712,45.3799,45.3625,45.3712,10142.0
2019-11-12 13:05:00,51.98,51.99,51.97,51.97,18227.0,45.3712,45.3799,45.3625,45.3625,18227.0
2019-11-12 13:10:00,51.97,51.98,51.92,51.94,23543.0,45.3625,45.3712,45.3188,45.3363,23543.0
2019-11-12 13:15:00,51.94,51.95,51.93,51.94,14712.0,45.3363,45.345,45.3275,45.3363,14712.0
2019-11-12 13:20:00,51.95,51.98,51.93,51.93,20403.0,45.345,45.3712,45.3275,45.3275,20403.0
2019-11-12 13:25:00,51.94,51.95,51.93,51.94,21517.0,45.3363,45.345,45.3275,45.3363,21517.0
2019-11-12 13:30:00,51.95,51.98,51.94,51.97,31292.0,45.345,45.3712,45.3363,45.3625,31292.0
2019-11-12 13:35:00,51.97,52.0,51.96,51.99,16890.0,45.3625,45.3886,45.3537,45.3799,16890.0
2019-11-12 13:40:00,51.99,52.01,51.99,52.0,23044.0,45.3799,45.3974,45.3799,45.3886,23044.0
2019-11-12 13:45:00,52.0,52.01,51.99,52.0,32993.0,45.3886,45.3974,45.3799,45.3886,32993.0
2019-11-12 13:50:00,51.99,52.03,51.99,52.03,31701.0,45.3799,45.4148,45.3799,45.4148,31701.0
2019-11-12 13:55:00,52.02,52.03,52.01,52.02,12376.0,45.4061,45.4148,45.3974,45.4061,12376.0
2019-11-12 14:00:00,52.02,52.02,51.98,52.0,51461.0,45.4061,45.4061,45.3712,45.3886,51461.0
2019-11-12 14:05:00,52.0,52.06,52.0,52.04,47960.0,45.3886,45.441,45.3886,45.4236,47960.0
2019-11-12 14:10:00,52.05,52.06,51.94,51.97,57778.0,45.4323,45.441,45.3363,45.3625,57778.0
2019-11-12 14:15:00,51.96,52.01,51.96,52.01,20200.0,45.3537,45.3974,45.3537,45.3974,20200.0
2019-11-12 14:20:00,52.01,52.02,52.0,52.0,10950.0,45.3974,45.4061,45.3886,45.3886,10950.0
2019-11-12 14:25:00,52.0,52.01,51.98,52.01,28755.0,45.3886,45.3974,45.3712,45.3974,28755.0
2019-11-12 14:30:00,52.0,52.02,52.0,52.02,18361.0,45.3886,45.4061,45.3886,45.4061,18361.0
2019-11-12 14:35:00,52.01,52.01,51.97,52.01,26110.0,45.3974,45.3974,45.3625,45.3974,26110.0
2019-11-12 14:40:00,52.01,52.02,51.99,51.99,17356.0,45.3974,45.4061,45.3799,45.3799,17356.0
2019-11-12 14:45:00,51.99,52.02,51.99,51.99,29365.0,45.3799,45.4061,45.3799,45.3799,29365.0
2019-11-12 14:50:00,51.99,52.0,51.96,51.97,56782.0,45.3799,45.3886,45.3537,45.3625,56782.0
2019-11-12 14:55:00,51.96,52.0,51.95,51.99,40897.0,45.3537,45.3886,45.345,45.3799,40897.0
2019-11-12 15:00:00,51.99,52.02,51.98,52.0,26336.0,45.3799,45.4061,45.3712,45.3886,26336.0
2019-11-12 15:05:00,52.0,52.01,51.99,52.0,29422.0,45.3886,45.3974,45.3799,45.3886,29422.0
2019-11-12 15:10:00,51.99,52.01,51.97,52.0,25045.0,45.3799,45.3974,45.3625,45.3886,25045.0
2019-11-12 15:15:00,52.0,52.02,51.99,52.01,19070.0,45.3886,45.4061,45.3799,45.3974,19070.0
2019-11-12 15:20:00,52.01,52.03,52.0,52.01,24083.0,45.3974,45.4148,45.3886,45.3974,24083.0
2019-11-12 15:25:00,52.01,52.03,52.0,52.02,22457.0,45.3974,45.4148,45.3886,45.4061,22457.0
2019-11-12 15:30:00,52.02,52.06,52.01,52.04,38762.0,45.4061,45.441,45.3974,45.4236,38762.0
2019-11-12 15:35:00,52.04,52.05,52.01,52.02,27753.0,45.4236,45.4323,45.3974,45.4061,27753.0
2019-11-12 15:40:00,52.02,52.03,52.0,52.0,45205.0,45.4061,45.4148,45.3886,45.3886,45205.0
2019-11-12 15:45:00,52.0,52.04,51.98,52.04,60316.0,45.3886,45.4236,45.3712,45.4236,60316.0
2019-11-12 15:50:00,52.04,52.07,52.01,52.06,70421.0,45.4236,45.4497,45.3974,45.441,70421.0
2019-11-12 15:55:00,52.06,52.09,52.01,52.08,279686.0,45.441,45.4672,45.3974,45.4585,279686.0
2019-11-13 09:30:00,52.1,52.22,51.84,52.22,110360.0,45.4759,45.5807,45.249,45.5807,110360.0
2019-11-13 09:35:00,52.22,52.38,52.2,52.37,46760.0,45.5807,45.7203,45.5632,45.7116,46760.0
2019-11-13 09:40:00,52.37,52.43,52.28,52.31,51827.0,45.7116,45.764,45.633,45.6592,51827.0
2019-11-13 09:45:00,52.3,52.3,52.2,52.25,28965.0,45.6505,45.6505,45.5632,45.6069,28965.0
2019-11-13 09:50:00,52.25,52.33,52.24,52.32,30865.0,45.6069,45.6767,45.5981,45.668,30865.0
2019-11-13 09:55:00,52.32,52.34,52.28,52.32,46087.0,45.668,45.6854,45.633,45.668,46087.0
2019-11-13 10:00:00,52.33,52.36,52.28,52.36,27685.0,45.6767,45.7029,45.633,45.7029,27685.0
2019-11-13 10:05:00,52.36,52.37,52.29,52.31,34566.0,45.7029,45.7116,45.6418,45.6592,34566.0
2019-11-13 10:10:00,52.32,52.36,52.28,52.35,35489.0,45.668,45.7029,45.633,45.6941,35489.0
2019-11-13 10:15:00,52.35,52.35,52.31,52.32,57243.0,45.6941,45.6941,45.6592,45.668,57243.0
2019-11-13 10:20:00,52.32,52.38,52.31,52.36,22231.0,45.668,45.7203,45.6592,45.7029,22231.0
2019-11-13 10:25:00,52.35,52.36,52.32,52.36,13822.0,45.6941,45.7029,45.668,45.7029,13822.0
2019-11-13 10:30:00,52.36,52.41,52.36,52.38,30805.0,45.7029,45.7465,45.7029,45.7203,30805.0
2019-11-13 10:35:00,52.39,52.43,52.35,52.42,17348.0,45.7291,45.764,45.6941,45.7552,17348.0
2019-11-13 10:40:00,52.43,52.47,52.39,52.45,40042.0,45.764,45.7989,45.7291,45.7814,40042.0
2019-11-13 10:45:00,52.45,52.56,52.44,52.54,85000.0,45.7814,45.8774,45.7727,45.86,85000.0
2019-11-13 10:50:00,52.54,52.62,52.48,52.6,118135.0,45.86,45.9298,45.8076,45.9124,118135.0
2019-11-13 10:55:00,52.61,52.67,52.59,52.61,40399.0,45.9211,45.9735,45.9036,45.9211,40399.0
2019-11-13 11:00:00,52.61,52.61,52.53,52.55,29346.0,45.9211,45.9211,45.8513,45.8687,29346.0
2019-11-13 11:05:00,52.55,52.59,52.55,52.59,32331.0,45.8687,45.9036,45.8687,45.9036,32331.0
2019-11-13 11:10:00,52.59,52.6,52.58,52.6,33039.0,45.9036,45.9124,45.8949,45.9124,33039.0
2019-11-13 11:15:00,52.59,52.63,52.59,52.59,45104.0,45.9036,45.9385,45.9036,45.9036,45104.0
2019-11-13 11:20:00,52.59,52.62,52.57,52.57,36937.0,45.9036,45.9298,45.8862,45.8862,36937.0
2019-11-13 11:25:00,52.58,52.58,52.53,52.53,18273.0,45.8949,45.8949,45.8513,45.8513,18273.0
2019-11-13 11:30:00,52.53,52.56,52.5,52.56,32071.0,45.8513,45.8774,45.8251,45.8774,32071.0
2019-11-13 11:35:00,52.56,52.56,52.52,52.55,26244.0,45.8774,45.8774,45.8425,45.8687,26244.0
2019-11-13 11:40:00,52.56,52.59,52.52,52.59,20469.0,45.8774,45.9036,45.8425,45.9036,20469.0
2019-11-13 11:45:00,52.59,52.59,52.55,52.58,27704.0,45.9036,45.9036,45.8687,45.8949,27704.0
2019-11-13 11:50:00,52.57,52.64,52.56,52.64,21020.0,45.8862,45.9473,45.8774,45.9473,21020.0
2019-11-13 11:55:00,52.64,52.66,52.61,52.66,20015.0,45.9473,45.9647,45.9211,45.9647,20015.0
2019-11-13 12:00:00,52.66,52.68,52.62,52.62,43504.0,45.9647,45.9822,45.9298,45.9298,43504.0
2019-11-13 12:05:00,52.63,52.67,52.62,52.67,34635.0,45.9385,45.9735,45.9298,45.9735,34635.0
2019-11-13 12:10:00,52.67,52.68,52.65,52.66,17100.0,45.9735,45.9822,45.956,45.9647,17100.0
2019-11-13 12:15:00,52.65,52.65,52.61,52.62,14865.0,45.956,45.956,45.9211,45.9298,14865.0
2019-11-13 12:20:00,52.61,52.63,52.6,52.62,18246.0,45.9211,45.9385,45.9124,45.9298,18246.0
2019-11-13 12:25:00,52.62,52.65,52.62,52.65,10597.0,45.9298,45.956,45.9298,45.956,10597.0
2019-11-13 12:30:00,52.65,52.65,52.61,52.62,20463.0,45.956,45.956,45.9211,45.9298,20463.0
2019-11-13 12:35:00,52.62,52.62,52.58,52.59,15069.0,45.9298,45.9298,45.8949,45.9036,15069.0
2019-11-13 12:40:00,52.6,52.62,52.59,52.61,14569.0,45.9124,45.9298,45.9036,45.9211,14569.0
2019-11-13 12:45:00,52.61,52.61,52.58,52.59,32089.0,45.9211,45.9211,45.8949,45.9036,32089.0
2019-11-13 12:50:00,52.59,52.62,52.59,52.6,13689.0,45.9036,45.9298,45.9036,45.9124,13689.0
2019-11-13 12:55:00,52.6,52.63,52.59,52.63,11514.0,45.9124,45.9385,45.9036,45.9385,11514.0
2019-11-13 13:00:00,52.63,52.63,52.58,52.59,19408.0,45.9385,45.9385,45.8949,45.9036,19408.0
2019-11-13 13:05:00,52.58,52.59,52.55,52.55,12257.0,45.8949,45.9036,45.8687,45.8687,12257.0
2019-11-13 13:10:00,52.55,52.58,52.54,52.57,23435.0,45.8687,45.8949,45.86,45.8862,23435.0
2019-11-13 13:15:00,52.57,52.59,52.56,52.58,12113.0,45.8862,45.9036,45.8774,45.8949,12113.0
2019-11-13 13:20:00,52.58,52.61,52.58,52.59,11456.0,45.8949,45.9211,45.8949,45.9036,11456.0
2019-11-13 13:25:00,52.6,52.6,52.54,52.54,15429.0,45.9124,45.9124,45.86,45.86,15429.0
2019-11-13 13:30:00,52.55,52.56,52.52,52.55,16384.0,45.8687,45.8774,45.8425,45.8687,16384.0
2019-11-13 13:35:00,52.54,52.57,52.54,52.57,9459.0,45.86,45.8862,45.86,45.8862,9459.0
2019-11-13 13:40:00,52.57,52.57,52.55,52.56,9523.0,45.8862,45.8862,45.8687,45.8774,9523.0
2019-11-13 13:45:00,52.56,52.57,52.56,52.57,9589.0,45.8774,45.8862,45.8774,45.8862,9589.0
2019-11-13 13:50:00,52.58,52.61,52.57,52.59,17178.0,45.8949,45.9211,45.8862,45.9036,17178.0
2019-11-13 13:55:00,52.6,52.63,52.51,52.57,117229.0,45.9124,45.9385,45.8338,45.8862,117229.0
2019-11-13 14:00:00,52.57,52.62,52.54,52.6,29424.0,45.8862,45.9298,45.86,45.9124,29424.0
2019-11-13 14:05:00,52.61,52.63,52.59,52.62,19322.0,45.9211,45.9385,45.9036,45.9298,19322.0
2019-11-13 14:10:00,52.62,52.66,52.61,52.65,22197.0,45.9298,45.9647,45.9211,45.956,22197.0
2019-11-13 14:15:00,52.66,52.68,52.64,52.66,40649.0,45.9647,45.9822,45.9473,45.9647,40649.0
2019-11-13 14:20:00,52.66,52.67,52.64,52.66,24007.0,45.9647,45.9735,45.9473,45.9647,24007.0
2019-11-13 14:25:00,52.66,52.67,52.63,52.66,21823.0,45.9647,45.9735,45.9385,45.9647,21823.0
2019-11-13 14:30:00,52.66,52.69,52.65,52.68,20362.0,45.9647,45.9909,45.956,45.9822,20362.0
2019-11-13 14:35:00,52.68,52.7,52.66,52.66,22435.0,45.9822,45.9996,45.9647,45.9647,22435.0
2019-11-13 14:40:00,52.67,52.71,52.67,52.71,12349.0,45.9735,46.0084,45.9735,46.0084,12349.0
2019-11-13 14:45:00,52.71,52.73,52.7,52.71,20704.0,46.0084,46.0258,45.9996,46.0084,20704.0
2019-11-13 14:50:00,52.72,52.75,52.71,52.75,15683.0,46.0171,46.0433,46.0084,46.0433,15683.0
2019-11-13 14:55:00,52.75,52.75,52.7,52.75,50661.0,46.0433,46.0433,45.9996,46.0433,50661.0
2019-11-13 15:00:00,52.75,52.76,52.71,52.73,30088.0,46.0433,46.052,46.0084,46.0258,30088.0
2019-11-13 15:05:00,52.74,52.77,52.73,52.76,18699.0,46.0346,46.0607,46.0258,46.052,18699.0
2019-11-13 15:10:00,52.76,52.77,52.74,52.74,36348.0,46.052,46.0607,46.0346,46.0346,36348.0
2019-11-13 15:15:00,52.74,52.8,52.74,52.78,43173.0,46.0346,46.0869,46.0346,46.0695,43173.0
2019-11-13 15:20:00,52.79,52.81,52.77,52.78,37241.0,46.0782,46.0957,46.0607,46.0695,37241.0
2019-11-13 15:25:00,52.78,52.8,52.77,52.8,44709.0,46.0695,46.0869,46.0607,46.0869,44709.0
2019-11-13 15:30:00,52.8,52.83,52.76,52.8,84037.0,46.0869,46.1131,46.052,46.0869,84037.0
2019-11-13 15:35:00,52.79,52.8,52.72,52.73,50019.0,46.0782,46.0869,46.0171,46.0258,50019.0
2019-11-13 15:40:00,52.73,52.76,52.71,52.76,58495.0,46.0258,46.052,46.0084,46.052,58495.0
2019-11-13 15:45:00,52.76,52.76,52.73,52.75,75315.0,46.052,46.052,46.0258,46.0433,75315.0
2019-11-13 15:50:00,52.74,52.75,52.64,52.67,158307.0,46.0346,46.0433,45.9473,45.9735,158307.0
2019-11-13 15:55:00,52.67,52.71,52.65,52.7,180091.0,45.9735,46.0084,45.956,45.9996,180091.0
2019-11-14 09:30:00,52.78,52.9,52.7,52.76,91513.0,46.0695,46.1742,45.9996,46.052,91513.0
2019-11-14 09:35:00,52.77,52.92,52.76,52.84,34648.0,46.0607,46.1917,46.052,46.1218,34648.0
2019-11-14 09:40:00,52.83,52.86,52.72,52.73,39777.0,46.1131,46.1393,46.0171,46.0258,39777.0
2019-11-14 09:45:00,52.74,52.77,52.73,52.76,26097.0,46.0346,46.0607,46.0258,46.052,26097.0
2019-11-14 09:50:00,52.75,52.83,52.74,52.83,21162.0,46.0433,46.1131,46.0346,46.1131,21162.0
2019-11-14 09:55:00,52.83,52.9,52.82,52.9,33111.0,46.1131,46.1742,46.1044,46.1742,33111.0
2019-11-14 10:00:00,52.9,52.93,52.82,52.83,27195.0,46.1742,46.2004,46.1044,46.1131,27195.0
2019-11-14 10:05:00,52.83,52.87,52.72,52.76,36236.0,46.1131,46.148,46.0171,46.052,36236.0
2019-11-14 10:10:00,52.76,52.77,52.58,52.62,77955.0,46.052,46.0607,45.8949,45.9298,77955.0
2019-11-14 10:15:00,52.62,52.63,52.56,52.59,92172.0,45.9298,45.9385,45.8774,45.9036,92172.0
2019-11-14 10:20:00,52.6,52.63,52.57,52.59,50019.0,45.9124,45.9385,45.8862,45.9036,50019.0
2019-11-14 10:25:00,52.6,52.62,52.53,52.54,29757.0,45.9124,45.9298,45.8513,45.86,29757.0
2019-11-14 10:30:00,52.55,52.58,52.52,52.57,41739.0,45.8687,45.8949,45.8425,45.8862,41739.0
2019-11-14 10:35:00,52.58,52.63,52.53,52.55,60865.0,45.8949,45.9385,45.8513,45.8687,60865.0
2019-11-14 10:40:00,52.55,52.58,52.54,52.57,21460.0,45.8687,45.8949,45.86,45.8862,21460.0
2019-11-14 10:45:00,52.57,52.6,52.53,52.6,47727.0,45.8862,45.9124,45.8513,45.9124,47727.0
2019-11-14 10:50:00,52.6,52.63,52.59,52.61,30499.0,45.9124,45.9385,45.9036,45.9211,30499.0
2019-11-14 10:55:00,52.6,52.64,52.58,52.64,38195.0,45.9124,45.9473,45.8949,45.9473,38195.0
2019-11-14 11:00:00,52.64,52.73,52.64,52.7,61638.0,45.9473,46.0258,45.9473,45.9996,61638.0
2019-11-14 11:05:00,52.7,52.77,52.7,52.73,28743.0,45.9996,46.0607,45.9996,46.0258,28743.0
2019-11-14 11:10:00,52.73,52.78,52.73,52.76,22617.0,46.0258,46.0695,46.0258,46.052,22617.0
2019-11-14 11:15:00,52.76,52.77,52.72,52.76,33746.0,46.052,46.0607,46.0171,46.052,33746.0
2019-11-14 11:20:00,52.76,52.8,52.75,52.76,31764.0,46.052,46.0869,46.0433,46.052,31764.0
2019-11-14 11:25:00,52.76,52.78,52.71,52.71,27425.0,46.052,46.0695,46.0084,46.0084,27425.0
2019-11-14 11:30:00,52.71,52.71,52.66,52.66,33653.0,46.0084,46.0084,45.9647,45.9647,33653.0
2019-11-14 11:35:00,52.66,52.67,52.62,52.64,29480.0,45.9647,45.9735,45.9298,45.9473,29480.0
2019-11-14 11:40:00,52.64,52.64,52.59,52.6,22059.0,45.9473,45.9473,45.9036,45.9124,22059.0
2019-11-14 11:45:00,52.6,52.63,52.56,52.58,20944.0,45.9124,45.9385,45.8774,45.8949,20944.0
2019-11-14 11:50:00,52.58,52.62,52.57,52.58,20888.0,45.8949,45.9298,45.8862,45.8949,20888.0
2019-11-14 11:55:00,52.59,52.64,52.58,52.61,15315.0,45.9036,45.9473,45.8949,45.9211,15315.0
2019-11-14 12:00:00,52.62,52.64,52.59,52.64,28496.0,45.9298,45.9473,45.9036,45.9473,28496.0
2019-11-14 12:05:00,52.64,52.65,52.59,52.62,15337.0,45.9473,45.956,45.9036,45.9298,15337.0
2019-11-14 12:10:00,52.62,52.62,52.53,52.55,18324.0,45.9298,45.9298,45.8513,45.8687,18324.0
2019-11-14 12:15:00,52.55,52.56,52.52,52.55,16490.0,45.8687,45.8774,45.8425,45.8687,16490.0
2019-11-14 12:20:00,52.55,52.56,52.51,52.54,13623.0,45.8687,45.8774,45.8338,45.86,13623.0
2019-11-14 12:25:00,52.54,52.57,52.52,52.54,28106.0,45.86,45.8862,45.8425,45.86,28106.0
2019-11-14 12:30:00,52.55,52.62,52.54,52.62,19614.0,45.8687,45.9298,45.86,45.9298,19614.0
2019-11-14 12:35:00,52.62,52.64,52.62,52.64,13466.0,45.9298,45.9473,45.9298,45.9473,13466.0
2019-11-14 12:40:00,52.64,52.72,52.62,52.72,23030.0,45.9473,46.0171,45.9298,46.0171,23030.0
2019-11-14 12:45:00,52.72,52.73,52.66,52.66,39277.0,46.0171,46.0258,45.9647,45.9647,39277.0
2019-11-14 12:50:00,52.67,52.68,52.66,52.67,15861.0,45.9735,45.9822,45.9647,45.9735,15861.0
2019-11-14 12:55:00,52.68,52.68,52.63,52.67,77254.0,45.9822,45.9822,45.9385,45.9735,77254.0
2019-11-14 13:00:00,52.66,52.67,52.6,52.63,80353.0,45.9647,45.9735,45.9124,45.9385,80353.0
2019-11-14 13:05:00,52.63,52.67,52.62,52.66,28223.0,45.9385,45.9735,45.9298,45.9647,28223.0
2019-11-14 13:10:00,52.66,52.68,52.64,52.68,12062.0,45.9647,45.9822,45.9473,45.9822,12062.0
2019-11-14 13:15:00,52.68,52.69,52.65,52.68,20260.0,45.9822,45.9909,45.956,45.9822,20260.0
2019-11-14 13:20:00,52.68,52.68,52.64,52.66,31235.0,45.9822,45.9822,45.9473,45.9647,31235.0
2019-11-14 13:25:00,52.65,52.66,52.64,52.65,24111.0,45.956,45.9647,45.9473,45.956,24111.0
2019-11-14 13:30:00,52.66,52.73,52.65,52.72,33313.0,45.9647,46.0258,45.956,46.0171,33313.0
2019-11-14 13:35:00,52.73,52.73,52.7,52.71,20513.0,46.0258,46.0258,45.9996,46.0084,20513.0
2019-11-14 13:40:00,52.71,52.71,52.67,52.69,26805.0,46.0084,46.0084,45.9735,45.9909,26805.0
2019-11-14 13:45:00,52.69,52.75,52.69,52.71,36202.0,45.9909,46.0433,45.9909,46.0084,36202.0
2019-11-14 13:50:00,52.71,52.72,52.68,52.7,19453.0,46.0084,46.0171,45.9822,45.9996,19453.0
2019-11-14 13:55:00,52.7,52.7,52.56,52.63,78463.0,45.9996,45.9996,45.8774,45.9385,78463.0
2019-11-14 14:00:00,52.64,52.69,52.61,52.69,27552.0,45.9473,45.9909,45.9211,45.9909,27552.0
2019-11-14 14:05:00,52.68,52.71,52.67,52.71,23002.0,45.9822,46.0084,45.9735,46.0084,23002.0
2019-11-14 14:10:00,52.71,52.78,52.71,52.75,35030.0,46.0084,46.0695,46.0084,46.0433,35030.0
2019-11-14 14:15:00,52.75,52.77,52.74,52.75,28026.0,46.0433,46.0607,46.0346,46.0433,28026.0
2019-11-14 14:20:00,52.75,52.76,52.71,52.71,37491.0,46.0433,46.052,46.0084,46.0084,37491.0
2019-11-14 14:25:00,52.72,52.72,52.68,52.71,27182.0,46.0171,46.0171,45.9822,46.0084,27182.0
2019-11-14 14:30:00,52.71,52.75,52.7,52.75,31822.0,46.0084,46.0433,45.9996,46.0433,31822.0
2019-11-14 14:35:00,52.75,52.75,52.73,52.73,18404.0,46.0433,46.0433,46.0258,46.0258,18404.0
2019-11-14 14:40:00,52.73,52.76,52.71,52.76,37135.0,46.0258,46.052,46.0084,46.052,37135.0
2019-11-14 14:45:00,52.76,52.78,52.74,52.76,24756.0,46.052,46.0695,46.0346,46.052,24756.0
2019-11-14 14:50:00,52.76,52.77,52.74,52.75,31748.0,46.052,46.0607,46.0346,46.0433,31748.0
2019-11-14 14:55:00,52.75,52.76,52.74,52.75,31316.0,46.0433,46.052,46.0346,46.0433,31316.0
2019-11-14 15:00:00,52.75,52.78,52.74,52.75,26741.0,46.0433,46.0695,46.0346,46.0433,26741.0
2019-11-14 15:05:00,52.75,52.81,52.75,52.8,28272.0,46.0433,46.0957,46.0433,46.0869,28272.0
2019-11-14 15:10:00,52.8,52.82,52.78,52.79,57498.0,46.0869,46.1044,46.0695,46.0782,57498.0
2019-11-14 15:15:00,52.79,52.81,52.78,52.8,72099.0,46.0782,46.0957,46.0695,46.0869,72099.0
2019-11-14 15:20:00,52.8,52.83,52.77,52.82,66747.0,46.0869,46.1131,46.0607,46.1044,66747.0
2019-11-14 15:25:00,52.82,52.86,52.8,52.85,49224.0,46.1044,46.1393,46.0869,46.1306,49224.0
2019-11-14 15:30:00,52.85,52.87,52.81,52.86,82360.0,46.1306,46.148,46.0957,46.1393,82360.0
2019-11-14 15:35:00,52.86,52.86,52.81,52.82,79021.0,46.1393,46.1393,46.0957,46.1044,79021.0
2019-11-14 15:40:00,52.82,52.87,52.81,52.86,91324.0,46.1044,46.148,46.0957,46.1393,91324.0
2019-11-14 15:45:00,52.86,52.86,52.83,52.86,79086.0,46.1393,46.1393,46.1131,46.1393,79086.0
2019-11-14 15:50:00,52.86,52.92,52.86,52.87,193943.0,46.1393,46.1917,46.1393,46.148,193943.0
2019-11-14 15:55:00,52.87,52.91,52.86,52.9,266203.0,46.148,46.1829,46.1393,46.1742,266203.0
2019-11-15 09:30:00,53.04,53.1,52.68,52.76,403486.0,46.2964,46.3488,45.9822,46.052,403486.0
2019-11-15 09:35:00,52.76,52.83,52.66,52.69,36209.0,46.052,46.1131,45.9647,45.9909,36209.0
2019-11-15 09:40:00,52.69,52.69,52.57,52.59,53338.0,45.9909,45.9909,45.8862,45.9036,53338.0
2019-11-15 09:45:00,52.59,52.59,52.54,52.58,61347.0,45.9036,45.9036,45.86,45.8949,61347.0
2019-11-15 09:50:00,52.57,52.66,52.57,52.65,38794.0,45.8862,45.9647,45.8862,45.956,38794.0
2019-11-15 09:55:00,52.65,52.65,52.56,52.61,33210.0,45.956,45.956,45.8774,45.9211,33210.0
2019-11-15 10:00:00,52.61,52.65,52.57,52.64,32314.0,45.9211,45.956,45.8862,45.9473,32314.0
2019-11-15 10:05:00,52.63,52.65,52.52,52.54,48097.0,45.9385,45.956,45.8425,45.86,48097.0
2019-11-15 10:10:00,52.54,52.58,52.5,52.51,38164.0,45.86,45.8949,45.8251,45.8338,38164.0
2019-11-15 10:15:00,52.51,52.52,52.5,52.51,34787.0,45.8338,45.8425,45.8251,45.8338,34787.0
2019-11-15 10:20:00,52.5,52.53,52.47,52.5,47346.0,45.8251,45.8513,45.7989,45.8251,47346.0
2019-11-15 10:25:00,52.48,52.5,52.42,52.45,30960.0,45.8076,45.8251,45.7552,45.7814,30960.0
2019-11-15 10:30:00,52.45,52.49,52.39,52.39,25562.0,45.7814,45.8163,45.7291,45.7291,25562.0
2019-11-15 10:35:00,52.4,52.45,52.38,52.45,28387.0,45.7378,45.7814,45.7203,45.7814,28387.0
2019-11-15 10:40:00,52.45,52.6,52.41,52.6,55861.0,45.7814,45.9124,45.7465,45.9124,55861.0
2019-11-15 10:45:00,52.6,52.67,52.59,52.66,89947.0,45.9124,45.9735,45.9036,45.9647,89947.0
2019-11-15 10:50:00,52.65,52.78,52.63,52.77,93743.0,45.956,46.0695,45.9385,46.0607,93743.0
2019-11-15 10:55:00,52.77,52.78,52.71,52.76,88772.0,46.0607,46.0695,46.0084,46.052,88772.0
2019-11-15 11:00:00,52.75,52.77,52.72,52.76,52456.0,46.0433,46.0607,46.0171,46.052,52456.0
2019-11-15 11:05:00,52.77,52.81,52.75,52.75,32473.0,46.0607,46.0957,46.0433,46.0433,32473.0
2019-11-15 11:10:00,52.75,52.76,52.71,52.72,43650.0,46.0433,46.052,46.0084,46.0171,43650.0
2019-11-15 11:15:00,52.71,52.73,52.64,52.65,30216.0,46.0084,46.0258,45.9473,45.956,30216.0
2019-11-15 11:20:00,52.65,52.66,52.62,52.66,30716.0,45.956,45.9647,45.9298,45.9647,30716.0
2019-11-15 11:25:00,52.65,52.71,52.64,52.7,27310.0,45.956,46.0084,45.9473,45.9996,27310.0
2019-11-15 11:30:00,52.7,52.7,52.65,52.66,30942.0,45.9996,45.9996,45.956,45.9647,30942.0
2019-11-15 11:35:00,52.65,52.67,52.61,52.62,26724.0,45.956,45.9735,45.9211,45.9298,26724.0
2019-11-15 11:40:00,52.61,52.62,52.58,52.59,21623.0,45.9211,45.9298,45.8949,45.9036,21623.0
2019-11-15 11:45:00,52.6,52.6,52.56,52.6,32189.0,45.9124,45.9124,45.8774,45.9124,32189.0
2019-11-15 11:50:00,52.6,52.65,52.58,52.65,24286.0,45.9124,45.956,45.8949,45.956,24286.0
2019-11-15 11:55:00,52.64,52.66,52.63,52.66,34908.0,45.9473,45.9647,45.9385,45.9647,34908.0
2019-11-15 12:00:00,52.66,52.73,52.65,52.72,28116.0,45.9647,46.0258,45.956,46.0171,28116.0
2019-11-15 12:05:00,52.71,52.72,52.68,52.69,39516.0,46.0084,46.0171,45.9822,45.9909,39516.0
2019-11-15 12:10:00,52.68,52.69,52.67,52.67,8565.0,45.9822,45.9909,45.9735,45.9735,8565.0
2019-11-15 12:15:00,52.67,52.67,52.6,52.6,21197.0,45.9735,45.9735,45.9124,45.9124,21197.0
2019-11-15 12:20:00,52.61,52.64,52.6,52.64,26489.0,45.9211,45.9473,45.9124,45.9473,26489.0
2019-11-15 12:25:00,52.64,52.65,52.61,52.62,20472.0,45.9473,45.956,45.9211,45.9298,20472.0
2019-11-15 12:30:00,52.62,52.64,52.6,52.63,22776.0,45.9298,45.9473,45.9124,45.9385,22776.0
2019-11-15 12:35:00,52.62,52.63,52.6,52.62,16797.0,45.9298,45.9385,45.9124,45.9298,16797.0
2019-11-15 12:40:00,52.61,52.64,52.58,52.64,19096.0,45.9211,45.9473,45.8949,45.9473,19096.0
2019-11-15 12:45:00,52.63,52.64,52.62,52.64,14428.0,45.9385,45.9473,45.9298,45.9473,14428.0
2019-11-15 12:50:00,52.63,52.64,52.62,52.63,15731.0,45.9385,45.9473,45.9298,45.9385,15731.0
2019-11-15 12:55:00,52.63,52.65,52.62,52.64,16285.0,45.9385,45.956,45.9298,45.9473,16285.0
2019-11-15 13:00:00,52.64,52.65,52.62,52.64,24207.0,45.9473,45.956,45.9298,45.9473,24207.0
2019-11-15 13:05:00,52.63,52.67,52.63,52.66,32027.0,45.9385,45.9735,45.9385,45.9647,32027.0
2019-11-15 13:10:00,52.66,52.67,52.65,52.66,21124.0,45.9647,45.9735,45.956,45.9647,21124.0
2019-11-15 13:15:00,52.66,52.67,52.64,52.66,29046.0,45.9647,45.9735,45.9473,45.9647,29046.0
2019-11-15 13:20:00,52.66,52.66,52.64,52.65,17829.0,45.9647,45.9647,45.9473,45.956,17829.0
2019-11-15 13:25:00,52.64,52.65,52.63,52.63,13180.0,45.9473,45.956,45.9385,45.9385,13180.0
2019-11-15 13:30:00,52.63,52.65,52.62,52.64,22737.0,45.9385,45.956,45.9298,45.9473,22737.0
2019-11-15 13:35:00,52.64,52.65,52.63,52.63,16733.0,45.9473,45.956,45.9385,45.9385,16733.0
2019-11-15 13:40:00,52.63,52.65,52.62,52.64,24627.0,45.9385,45.956,45.9298,45.9473,24627.0
2019-11-15 13:45:00,52.64,52.66,52.63,52.64,10271.0,45.9473,45.9647,45.9385,45.9473,10271.0
2019-11-15 13:50:00,52.65,52.68,52.65,52.68,14607.0,45.956,45.9822,45.956,45.9822,14607.0
2019-11-15 13:55:00,52.67,52.69,52.66,52.69,15657.0,45.9735,45.9909,45.9647,45.9909,15657.0
2019-11-15 14:00:00,52.68,52.71,52.67,52.71,10533.0,45.9822,46.0084,45.9735,46.0084,10533.0
2019-11-15 14:05:00,52.7,52.73,52.7,52.71,17817.0,45.9996,46.0258,45.9996,46.0084,17817.0
2019-11-15 14:10:00,52.71,52.73,52.71,52.73,14296.0,46.0084,46.0258,46.0084,46.0258,14296.0
2019-11-15 14:15:00,52.73,52.75,52.71,52.74,19494.0,46.0258,46.0433,46.0084,46.0346,19494.0
2019-11-15 14:20:00,52.73,52.75,52.73,52.73,12213.0,46.0258,46.0433,46.0258,46.0258,12213.0
2019-11-15 14:25:00,52.73,52.74,52.71,52.73,18134.0,46.0258,46.0346,46.0084,46.0258,18134.0
2019-11-15 14:30:00,52.73,52.74,52.71,52.71,31559.0,46.0258,46.0346,46.0084,46.0084,31559.0
2019-11-15 14:35:00,52.71,52.73,52.7,52.72,17473.0,46.0084,46.0258,45.9996,46.0171,17473.0
2019-11-15 14:40:00,52.72,52.76,52.71,52.75,25535.0,46.0171,46.052,46.0084,46.0433,25535.0
2019-11-15 14:45:00,52.75,52.76,52.71,52.73,31037.0,46.0433,46.052,46.0084,46.0258,31037.0
2019-11-15 14:50:00,52.73,52.74,52.73,52.73,18551.0,46.0258,46.0346,46.0258,46.0258,18551.0
2019-11-15 14:55:00,52.73,52.74,52.71,52.71,16851.0,46.0258,46.0346,46.0084,46.0084,16851.0
2019-11-15 15:00:00,52.71,52.74,52.69,52.74,27353.0,46.0084,46.0346,45.9909,46.0346,27353.0
2019-11-15 15:05:00,52.74,52.75,52.72,52.73,28935.0,46.0346,46.0433,46.0171,46.0258,28935.0
2019-11-15 15:10:00,52.73,52.74,52.71,52.72,17973.0,46.0258,46.0346,46.0084,46.0171,17973.0
2019-11-15 15:15:00,52.71,52.74,52.71,52.72,29951.0,46.0084,46.0346,46.0084,46.0171,29951.0
2019-11-15 15:20:00,52.72,52.72,52.68,52.71,29465.0,46.0171,46.0171,45.9822,46.0084,29465.0
2019-11-15 15:25:00,52.71,52.71,52.67,52.69,25955.0,46.0084,46.0084,45.9735,45.9909,25955.0
2019-11-15 15:30:00,52.69,52.69,52.65,52.66,35916.0,45.9909,45.9909,45.956,45.9647,35916.0
2019-11-15 15:35:00,52.66,52.71,52.66,52.7,47826.0,45.9647,46.0084,45.9647,45.9996,47826.0
2019-11-15 15:40:00,52.69,52.7,52.64,52.7,50563.0,45.9909,45.9996,45.9473,45.9996,50563.0
2019-11-15 15:45:00,52.7,52.75,52.69,52.75,81428.0,45.9996,46.0433,45.9909,46.0433,81428.0
2019-11-15 15:50:00,52.75,52.83,52.74,52.83,159100.0,46.0433,46.1131,46.0346,46.1131,159100.0
2019-11-15 15:55:00,52.83,52.86,52.76,52.81,319481.0,46.1131,46.1393,46.052,46.0957,319481.0
2019-11-18 09:30:00,52.81,52.94,52.63,52.9,119490.0,46.0957,46.2091,45.9385,46.1742,119490.0
2019-11-18 09:35:00,52.9,53.0,52.85,52.99,45515.0,46.1742,46.2615,46.1306,46.2528,45515.0
2019-11-18 09:40:00,52.99,53.03,52.93,52.97,49532.0,46.2528,46.2877,46.2004,46.2353,49532.0
2019-11-18 09:45:00,52.97,53.05,52.95,53.0,50503.0,46.2353,46.3051,46.2179,46.2615,50503.0
2019-11-18 09:50:00,53.01,53.07,52.99,53.0,67266.0,46.2702,46.3226,46.2528,46.2615,67266.0
2019-11-18 09:55:00,53.01,53.04,52.99,53.04,32421.0,46.2702,46.2964,46.2528,46.2964,32421.0
2019-11-18 10:00:00,53.04,53.17,53.03,53.16,83594.0,46.2964,46.4099,46.2877,46.4012,83594.0
2019-11-18 10:05:00,53.16,53.21,53.12,53.17,58763.0,46.4012,46.4448,46.3662,46.4099,58763.0
2019-11-18 10:10:00,53.18,53.2,53.12,53.13,36569.0,46.4186,46.4361,46.3662,46.375,36569.0
2019-11-18 10:15:00,53.13,53.22,53.13,53.18,37647.0,46.375,46.4535,46.375,46.4186,37647.0
2019-11-18 10:20:00,53.18,53.23,53.16,53.19,85252.0,46.4186,46.4623,46.4012,46.4273,85252.0
2019-11-18 10:25:00,53.18,53.2,53.14,53.19,52713.0,46.4186,46.4361,46.3837,46.4273,52713.0
2019-11-18 10:30:00,53.19,53.28,53.19,53.27,48434.0,46.4273,46.5059,46.4273,46.4972,48434.0
2019-11-18 10:35:00,53.28,53.31,53.26,53.3,42982.0,46.5059,46.5321,46.4884,46.5234,42982.0
2019-11-18 10:40:00,53.29,53.32,53.27,53.31,22668.0,46.5146,46.5408,46.4972,46.5321,22668.0
2019-11-18 10:45:00,53.31,53.35,53.28,53.34,35523.0,46.5321,46.567,46.5059,46.5583,35523.0
2019-11-18 10:50:00,53.35,53.4,53.34,53.37,39473.0,46.567,46.6106,46.5583,46.5845,39473.0
2019-11-18 10:55:00,53.37,53.39,53.35,53.37,35907.0,46.5845,46.6019,46.567,46.5845,35907.0
2019-11-18 11:00:00,53.37,53.39,53.3,53.31,31198.0,46.5845,46.6019,46.5234,46.5321,31198.0
2019-11-18 11:05:00,53.32,53.34,53.29,53.31,43890.0,46.5408,46.5583,46.5146,46.5321,43890.0
2019-11-18 11:10:00,53.32,53.39,53.28,53.29,38791.0,46.5408,46.6019,46.5059,46.5146,38791.0
2019-11-18 11:15:00,53.29,53.36,53.26,53.36,45241.0,46.5146,46.5757,46.4884,46.5757,45241.0
2019-11-18 11:20:00,53.36,53.39,53.34,53.34,40293.0,46.5757,46.6019,46.5583,46.5583,40293.0
2019-11-18 11:25:00,53.35,53.37,53.31,53.35,40293.0,46.567,46.5845,46.5321,46.567,40293.0
2019-11-18 11:30:00,53.35,53.35,53.29,53.3,28585.0,46.567,46.567,46.5146,46.5234,28585.0
2019-11-18 11:35:00,53.31,53.34,53.3,53.3,22915.0,46.5321,46.5583,46.5234,46.5234,22915.0
2019-11-18 11:40:00,53.31,53.33,53.3,53.32,34134.0,46.5321,46.5495,46.5234,46.5408,34134.0
2019-11-18 11:45:00,53.32,53.34,53.29,53.33,49437.0,46.5408,46.5583,46.5146,46.5495,49437.0
2019-11-18 11:50:00,53.33,53.38,53.32,53.38,27102.0,46.5495,46.5932,46.5408,46.5932,27102.0
2019-11-18 11:55:00,53.38,53.38,53.34,53.35,31152.0,46.5932,46.5932,46.5583,46.567,31152.0
2019-11-18 12:00:00,53.35,53.35,53.24,53.24,94497.0,46.567,46.567,46.471,46.471,94497.0
2019-11-18 12:05:00,53.25,53.31,53.25,53.3,24666.0,46.4797,46.5321,46.4797,46.5234,24666.0
2019-11-18 12:10:00,53.3,53.3,53.26,53.28,28485.0,46.5234,46.5234,46.4884,46.5059,28485.0
2019-11-18 12:15:00,53.28,53.28,53.24,53.25,27926.0,46.5059,46.5059,46.471,46.4797,27926.0
2019-11-18 12:20:00,53.24,53.28,53.23,53.27,28718.0,46.471,46.5059,46.4623,46.4972,28718.0
2019-11-18 12:25:00,53.26,53.27,53.19,53.2,25115.0,46.4884,46.4972,46.4273,46.4361,25115.0
2019-11-18 12:30:00,53.2,53.21,53.15,53.16,25098.0,46.4361,46.4448,46.3924,46.4012,25098.0
2019-11-18 12:35:00,53.16,53.16,53.12,53.12,16821.0,46.4012,46.4012,46.3662,46.3662,16821.0
2019-11-18 12:40:00,53.13,53.17,53.11,53.17,16996.0,46.375,46.4099,46.3575,46.4099,16996.0
2019-11-18 12:45:00,53.17,53.23,53.15,53.23,40327.0,46.4099,46.4623,46.3924,46.4623,40327.0
2019-11-18 12:50:00,53.23,53.27,53.22,53.26,22574.0,46.4623,46.4972,46.4535,46.4884,22574.0
2019-11-18 12:55:00,53.25,53.27,53.24,53.25,36849.0,46.4797,46.4972,46.471,46.4797,36849.0
2019-11-18 13:00:00,53.25,53.33,53.24,53.33,70590.0,46.4797,46.5495,46.471,46.5495,70590.0
2019-11-18 13:05:00,53.33,53.37,53.32,53.35,56735.0,46.5495,46.5845,46.5408,46.567,56735.0
2019-11-18 13:10:00,53.35,53.41,53.34,53.4,51196.0,46.567,46.6194,46.5583,46.6106,51196.0
2019-11-18 13:15:00,53.4,53.4,53.33,53.35,39638.0,46.6106,46.6106,46.5495,46.567,39638.0
2019-11-18 13:20:00,53.35,53.35,53.33,53.35,30468.0,46.567,46.567,46.5495,46.567,30468.0
2019-11-18 13:25:00,53.35,53.39,53.34,53.36,68119.0,46.567,46.6019,46.5583,46.5757,68119.0
2019-11-18 13:30:00,53.35,53.38,53.33,53.35,51446.0,46.567,46.5932,46.5495,46.567,51446.0
2019-11-18 13:35:00,53.34,53.37,53.34,53.35,31006.0,46.5583,46.5845,46.5583,46.567,31006.0
2019-11-18 13:40:00,53.35,53.37,53.34,53.34,18565.0,46.567,46.5845,46.5583,46.5583,18565.0
2019-11-18 13:45:00,53.35,53.35,53.3,53.33,25972.0,46.567,46.567,46.5234,46.5495,25972.0
2019-11-18 13:50:00,53.32,53.33,53.27,53.27,42747.0,46.5408,46.5495,46.4972,46.4972,42747.0
2019-11-18 13:55:00,53.26,53.3,53.13,53.14,172636.0,46.4884,46.5234,46.375,46.3837,172636.0
2019-11-18 14:00:00,53.14,53.15,53.07,53.1,30837.0,46.3837,46.3924,46.3226,46.3488,30837.0
2019-11-18 14:05:00,53.11,53.18,53.1,53.16,41166.0,46.3575,46.4186,46.3488,46.4012,41166.0
2019-11-18 14:10:00,53.16,53.17,53.14,53.15,18830.0,46.4012,46.4099,46.3837,46.3924,18830.0
2019-11-18 14:15:00,53.16,53.16,53.09,53.1,77597.0,46.4012,46.4012,46.3401,46.3488,77597.0
2019-11-18 14:20:00,53.1,53.14,53.09,53.14,28670.0,46.3488,46.3837,46.3401,46.3837,28670.0
2019-11-18 14:25:00,53.13,53.16,53.13,53.13,14952.0,46.375,46.4012,46.375,46.375,14952.0
2019-11-18 14:30:00,53.13,53.15,53.13,53.15,16609.0,46.375,46.3924,46.375,46.3924,16609.0
2019-11-18 14:35:00,53.15,53.19,53.14,53.16,28347.0,46.3924,46.4273,46.3837,46.4012,28347.0
2019-11-18 14:40:00,53.16,53.2,53.16,53.16,27507.0,46.4012,46.4361,46.4012,46.4012,27507.0
2019-11-18 14:45:00,53.16,53.17,53.12,53.14,21971.0,46.4012,46.4099,46.3662,46.3837,21971.0
2019-11-18 14:50:00,53.13,53.2,53.13,53.16,81732.0,46.375,46.4361,46.375,46.4012,81732.0
2019-11-18 14:55:00,53.15,53.16,53.1,53.1,14598.0,46.3924,46.4012,46.3488,46.3488,14598.0
2019-11-18 15:00:00,53.11,53.12,53.08,53.09,30235.0,46.3575,46.3662,46.3313,46.3401,30235.0
2019-11-18 15:05:00,53.1,53.12,53.08,53.09,36066.0,46.3488,46.3662,46.3313,46.3401,36066.0
2019-11-18 15:10:00,53.08,53.12,53.07,53.11,24767.0,46.3313,46.3662,46.3226,46.3575,24767.0
2019-11-18 15:15:00,53.12,53.12,53.06,53.07,32564.0,46.3662,46.3662,46.3139,46.3226,32564.0
2019-11-18 15:20:00,53.08,53.09,53.05,53.05,39175.0,46.3313,46.3401,46.3051,46.3051,39175.0
2019-11-18 15:25:00,53.05,53.07,53.02,53.05,46831.0,46.3051,46.3226,46.279,46.3051,46831.0
2019-11-18 15:30:00,53.05,53.05,53.01,53.02,49387.0,46.3051,46.3051,46.2702,46.279,49387.0
2019-11-18 15:35:00,53.02,53.07,53.0,53.06,71558.0,46.279,46.3226,46.2615,46.3139,71558.0
2019-11-18 15:40:00,53.07,53.08,53.05,53.07,62647.0,46.3226,46.3313,46.3051,46.3226,62647.0
2019-11-18 15:45:00,53.07,53.07,53.03,53.05,84111.0,46.3226,46.3226,46.2877,46.3051,84111.0
2019-11-18 15:50:00,53.05,53.08,53.04,53.06,116795.0,46.3051,46.3313,46.2964,46.3139,116795.0
2019-11-18 15:55:00,53.07,53.1,53.06,53.07,243043.0,46.3226,46.3488,46.3139,46.3226,243043.0
2019-11-19 09:30:00,53.09,53.22,52.91,52.92,116031.0,46.3401,46.4535,46.1829,46.1917,116031.0
2019-11-19 09:35:00,52.93,52.95,52.87,52.91,36908.0,46.2004,46.2179,46.148,46.1829,36908.0
2019-11-19 09:40:00,52.92,52.95,52.89,52.95,20976.0,46.1917,46.2179,46.1655,46.2179,20976.0
2019-11-19 09:45:00,52.95,52.97,52.84,52.88,32339.0,46.2179,46.2353,46.1218,46.1568,32339.0
2019-11-19 09:50:00,52.87,52.98,52.87,52.92,41238.0,46.148,46.244,46.148,46.1917,41238.0
2019-11-19 09:55:00,52.93,52.93,52.86,52.89,32676.0,46.2004,46.2004,46.1393,46.1655,32676.0
2019-11-19 10:00:00,52.89,53.05,52.88,53.03,36662.0,46.1655,46.3051,46.1568,46.2877,36662.0
2019-11-19 10:05:00,53.03,53.04,52.91,52.91,36469.0,46.2877,46.2964,46.1829,46.1829,36469.0
2019-11-19 10:10:00,52.91,52.92,52.85,52.85,28992.0,46.1829,46.1917,46.1306,46.1306,28992.0
2019-11-19 10:15:00,52.86,52.9,52.84,52.86,35588.0,46.1393,46.1742,46.1218,46.1393,35588.0
2019-11-19 10:20:00,52.86,52.91,52.83,52.9,29804.0,46.1393,46.1829,46.1131,46.1742,29804.0
2019-11-19 10:25:00,52.9,52.91,52.87,52.91,24568.0,46.1742,46.1829,46.148,46.1829,24568.0
2019-11-19 10:30:00,52.91,52.95,52.87,52.95,30347.0,46.1829,46.2179,46.148,46.2179,30347.0
2019-11-19 10:35:00,52.95,52.97,52.91,52.91,28129.0,46.2179,46.2353,46.1829,46.1829,28129.0
2019-11-19 10:40:00,52.91,52.94,52.8,52.81,29459.0,46.1829,46.2091,46.0869,46.0957,29459.0
2019-11-19 10:45:00,52.8,52.82,52.78,52.8,39941.0,46.0869,46.1044,46.0695,46.0869,39941.0
2019-11-19 10:50:00,52.8,52.81,52.77,52.8,32307.0,46.0869,46.0957,46.0607,46.0869,32307.0
2019-11-19 10:55:00,52.8,52.81,52.75,52.76,25579.0,46.0869,46.0957,46.0433,46.052,25579.0
2019-11-19 11:00:00,52.76,52.81,52.75,52.8,24039.0,46.052,46.0957,46.0433,46.0869,24039.0
2019-11-19 11:05:00,52.8,52.8,52.76,52.77,22652.0,46.0869,46.0869,46.052,46.0607,22652.0
2019-11-19 11:10:00,52.76,52.81,52.74,52.8,23370.0,46.052,46.0957,46.0346,46.0869,23370.0
2019-11-19 11:15:00,52.79,52.82,52.75,52.76,20744.0,46.0782,46.1044,46.0433,46.052,20744.0
2019-11-19 11:20:00,52.76,52.77,52.72,52.72,38643.0,46.052,46.0607,46.0171,46.0171,38643.0
2019-11-19 11:25:00,52.72,52.72,52.67,52.71,52585.0,46.0171,46.0171,45.9735,46.0084,52585.0
2019-11-19 11:30:00,52.71,52.72,52.69,52.7,35004.0,46.0084,46.0171,45.9909,45.9996,35004.0
2019-11-19 11:35:00,52.7,52.72,52.65,52.68,39531.0,45.9996,46.0171,45.956,45.9822,39531.0
2019-11-19 11:40:00,52.68,52.68,52.59,52.63,50756.0,45.9822,45.9822,45.9036,45.9385,50756.0
2019-11-19 11:45:00,52.63,52.67,52.62,52.62,25919.0,45.9385,45.9735,45.9298,45.9298,25919.0
2019-11-19 11:50:00,52.63,52.69,52.61,52.69,34133.0,45.9385,45.9909,45.9211,45.9909,34133.0
2019-11-19 11:55:00,52.7,52.73,52.66,52.66,26373.0,45.9996,46.0258,45.9647,45.9647,26373.0
2019-11-19 12:00:00,52.67,52.69,52.62,52.64,26582.0,45.9735,45.9909,45.9298,45.9473,26582.0
2019-11-19 12:05:00,52.63,52.63,52.58,52.6,30729.0,45.9385,45.9385,45.8949,45.9124,30729.0
2019-11-19 12:10:00,52.6,52.64,52.6,52.64,10583.0,45.9124,45.9473,45.9124,45.9473,10583.0
2019-11-19 12:15:00,52.64,52.68,52.63,52.68,14185.0,45.9473,45.9822,45.9385,45.9822,14185.0
2019-11-19 12:20:00,52.67,52.68,52.63,52.64,16127.0,45.9735,45.9822,45.9385,45.9473,16127.0
2019-11-19 12:25:00,52.65,52.66,52.61,52.63,15157.0,45.956,45.9647,45.9211,45.9385,15157.0
2019-11-19 12:30:00,52.62,52.63,52.57,52.59,26565.0,45.9298,45.9385,45.8862,45.9036,26565.0
2019-11-19 12:35:00,52.59,52.6,52.57,52.58,8361.0,45.9036,45.9124,45.8862,45.8949,8361.0
2019-11-19 12:40:00,52.59,52.61,52.57,52.6,15698.0,45.9036,45.9211,45.8862,45.9124,15698.0
2019-11-19 12:45:00,52.61,52.62,52.6,52.6,20216.0,45.9211,45.9298,45.9124,45.9124,20216.0
2019-11-19 12:50:00,52.6,52.61,52.58,52.61,19506.0,45.9124,45.9211,45.8949,45.9211,19506.0
2019-11-19 12:55:00,52.6,52.65,52.6,52.64,23712.0,45.9124,45.956,45.9124,45.9473,23712.0
2019-11-19 13:00:00,52.65,52.67,52.63,52.66,31279.0,45.956,45.9735,45.9385,45.9647,31279.0
2019-11-19 13:05:00,52.66,52.69,52.65,52.69,20127.0,45.9647,45.9909,45.956,45.9909,20127.0
2019-11-19 13:10:00,52.68,52.69,52.64,52.65,20055.0,45.9822,45.9909,45.9473,45.956,20055.0
2019-11-19 13:15:00,52.64,52.68,52.62,52.67,13923.0,45.9473,45.9822,45.9298,45.9735,13923.0
2019-11-19 13:20:00,52.67,52.68,52.65,52.65,14441.0,45.9735,45.9822,45.956,45.956,14441.0
2019-11-19 13:25:00,52.65,52.66,52.61,52.65,21015.0,45.956,45.9647,45.9211,45.956,21015.0
2019-11-19 13:30:00,52.65,52.68,52.64,52.66,17269.0,45.956,45.9822,45.9473,45.9647,17269.0
2019-11-19 13:35:00,52.66,52.67,52.63,52.67,23073.0,45.9647,45.9735,45.9385,45.9735,23073.0
2019-11-19 13:40:00,52.68,52.7,52.67,52.7,17227.0,45.9822,45.9996,45.9735,45.9996,17227.0
2019-11-19 13:45:00,52.7,52.73,52.69,52.71,16139.0,45.9996,46.0258,45.9909,46.0084,16139.0
2019-11-19 13:50:00,52.71,52.72,52.67,52.68,16548.0,46.0084,46.0171,45.9735,45.9822,16548.0
2019-11-19 13:55:00,52.68,52.69,52.66,52.67,15839.0,45.9822,45.9909,45.9647,45.9735,15839.0
2019-11-19 14:00:00,52.67,52.71,52.67,52.71,12052.0,45.9735,46.0084,45.9735,46.0084,12052.0
2019-11-19 14:05:00,52.7,52.72,52.69,52.7,19274.0,45.9996,46.0171,45.9909,45.9996,19274.0
2019-11-19 14:10:00,52.69,52.72,52.69,52.71,13121.0,45.9909,46.0171,45.9909,46.0084,13121.0
2019-11-19 14:15:00,52.71,52.76,52.71,52.76,17241.0,46.0084,46.052,46.0084,46.052,17241.0
2019-11-19 14:20:00,52.75,52.79,52.75,52.79,16435.0,46.0433,46.0782,46.0433,46.0782,16435.0
2019-11-19 14:25:00,52.79,52.79,52.75,52.79,15934.0,46.0782,46.0782,46.0433,46.0782,15934.0
2019-11-19 14:30:00,52.78,52.82,52.78,52.8,32955.0,46.0695,46.1044,46.0695,46.0869,32955.0
2019-11-19 14:35:00,52.79,52.8,52.76,52.76,13855.0,46.0782,46.0869,46.052,46.052,13855.0
2019-11-19 14:40:00,52.76,52.77,52.75,52.77,17738.0,46.052,46.0607,46.0433,46.0607,17738.0
2019-11-19 14:45:00,52.77,52.79,52.76,52.79,15334.0,46.0607,46.0782,46.052,46.0782,15334.0
2019-11-19 14:50:00,52.78,52.78,52.74,52.76,24333.0,46.0695,46.0695,46.0346,46.052,24333.0
2019-11-19 14:55:00,52.75,52.76,52.72,52.72,21157.0,46.0433,46.052,46.0171,46.0171,21157.0
2019-11-19 15:00:00,52.72,52.72,52.69,52.7,35780.0,46.0171,46.0171,45.9909,45.9996,35780.0
2019-11-19 15:05:00,52.69,52.73,52.69,52.72,25468.0,45.9909,46.0258,45.9909,46.0171,25468.0
2019-11-19 15:10:00,52.72,52.73,52.71,52.71,23609.0,46.0171,46.0258,46.0084,46.0084,23609.0
2019-11-19 15:15:00,52.72,52.73,52.69,52.7,67095.0,46.0171,46.0258,45.9909,45.9996,67095.0
2019-11-19 15:20:00,52.7,52.72,52.69,52.69,47284.0,45.9996,46.0171,45.9909,45.9909,47284.0
2019-11-19 15:25:00,52.69,52.69,52.68,52.68,22720.0,45.9909,45.9909,45.9822,45.9822,22720.0
2019-11-19 15:30:00,52.69,52.69,52.66,52.66,62694.0,45.9909,45.9909,45.9647,45.9647,62694.0
2019-11-19 15:35:00,52.66,52.67,52.65,52.66,46548.0,45.9647,45.9735,45.956,45.9647,46548.0
2019-11-19 15:40:00,52.66,52.67,52.64,52.64,38293.0,45.9647,45.9735,45.9473,45.9473,38293.0
2019-11-19 15:45:00,52.65,52.73,52.64,52.72,84326.0,45.956,46.0258,45.9473,46.0171,84326.0
2019-11-19 15:50:00,52.72,52.72,52.65,52.68,178328.0,46.0171,46.0171,45.956,45.9822,178328.0
2019-11-19 15:55:00,52.68,52.73,52.65,52.72,239346.0,45.9822,46.0258,45.956,46.0171,239346.0
2019-11-20 09:30:00,52.65,52.79,52.6,52.77,71730.0,45.956,46.0782,45.9124,46.0607,71730.0
2019-11-20 09:35:00,52.76,52.79,52.69,52.69,32095.0,46.052,46.0782,45.9909,45.9909,32095.0
2019-11-20 09:40:00,52.69,52.76,52.6,52.62,37133.0,45.9909,46.052,45.9124,45.9298,37133.0
2019-11-20 09:45:00,52.63,52.68,52.62,52.66,40603.0,45.9385,45.9822,45.9298,45.9647,40603.0
2019-11-20 09:50:00,52.67,52.67,52.63,52.66,27249.0,45.9735,45.9735,45.9385,45.9647,27249.0
2019-11-20 09:55:00,52.65,52.73,52.64,52.71,29602.0,45.956,46.0258,45.9473,46.0084,29602.0
2019-11-20 10:00:00,52.72,52.73,52.65,52.65,21594.0,46.0171,46.0258,45.956,45.956,21594.0
2019-11-20 10:05:00,52.65,52.68,52.63,52.64,17351.0,45.956,45.9822,45.9385,45.9473,17351.0
2019-11-20 10:10:00,52.64,52.67,52.62,52.62,22641.0,45.9473,45.9735,45.9298,45.9298,22641.0
2019-11-20 10:15:00,52.62,52.63,52.58,52.63,42881.0,45.9298,45.9385,45.8949,45.9385,42881.0
2019-11-20 10:20:00,52.64,52.65,52.6,52.62,28300.0,45.9473,45.956,45.9124,45.9298,28300.0
2019-11-20 10:25:00,52.62,52.64,52.6,52.62,24979.0,45.9298,45.9473,45.9124,45.9298,24979.0
2019-11-20 10:30:00,52.61,52.62,52.52,52.54,41947.0,45.9211,45.9298,45.8425,45.86,41947.0
2019-11-20 10:35:00,52.54,52.56,52.49,52.52,24691.0,45.86,45.8774,45.8163,45.8425,24691.0
2019-11-20 10:40:00,52.51,52.56,52.5,52.56,12883.0,45.8338,45.8774,45.8251,45.8774,12883.0
2019-11-20 10:45:00,52.55,52.58,52.54,52.58,33067.0,45.8687,45.8949,45.86,45.8949,33067.0
2019-11-20 10:50:00,52.58,52.59,52.54,52.54,40613.0,45.8949,45.9036,45.86,45.86,40613.0
2019-11-20 10:55:00,52.55,52.55,52.48,52.53,23867.0,45.8687,45.8687,45.8076,45.8513,23867.0
2019-11-20 11:00:00,52.54,52.54,52.46,52.5,26725.0,45.86,45.86,45.7902,45.8251,26725.0
2019-11-20 11:05:00,52.5,52.5,52.45,52.48,23647.0,45.8251,45.8251,45.7814,45.8076,23647.0
2019-11-20 11:10:00,52.48,52.55,52.47,52.55,18391.0,45.8076,45.8687,45.7989,45.8687,18391.0
2019-11-20 11:15:00,52.55,52.56,52.51,52.55,28199.0,45.8687,45.8774,45.8338,45.8687,28199.0
2019-11-20 11:20:00,52.55,52.57,52.54,52.55,15304.0,45.8687,45.8862,45.86,45.8687,15304.0
2019-11-20 11:25:00,52.56,52.59,52.55,52.56,22616.0,45.8774,45.9036,45.8687,45.8774,22616.0
2019-11-20 11:30:00,52.56,52.6,52.55,52.58,24926.0,45.8774,45.9124,45.8687,45.8949,24926.0
2019-11-20 11:35:00,52.58,52.58,52.53,52.54,17825.0,45.8949,45.8949,45.8513,45.86,17825.0
2019-11-20 11:40:00,52.54,52.57,52.52,52.53,24509.0,45.86,45.8862,45.8425,45.8513,24509.0
2019-11-20 11:45:00,52.52,52.55,52.48,52.5,37855.0,45.8425,45.8687,45.8076,45.8251,37855.0
2019-11-20 11:50:00,52.5,52.5,52.44,52.48,18446.0,45.8251,45.8251,45.7727,45.8076,18446.0
2019-11-20 11:55:00,52.48,52.49,52.45,52.48,17954.0,45.8076,45.8163,45.7814,45.8076,17954.0
2019-11-20 12:00:00,52.48,52.49,52.43,52.43,21743.0,45.8076,45.8163,45.764,45.764,21743.0
2019-11-20 12:05:00,52.44,52.48,52.43,52.47,17970.0,45.7727,45.8076,45.764,45.7989,17970.0
2019-11-20 12:10:00,52.48,52.48,52.4,52.4,26076.0,45.8076,45.8076,45.7378,45.7378,26076.0
2019-11-20 12:15:00,52.39,52.41,52.38,52.4,30082.0,45.7291,45.7465,45.7203,45.7378,30082.0
2019-11-20 12:20:00,52.41,52.41,52.37,52.38,17703.0,45.7465,45.7465,45.7116,45.7203,17703.0
2019-11-20 12:25:00,52.38,52.39,52.35,52.36,14731.0,45.7203,45.7291,45.6941,45.7029,14731.0
2019-11-20 12:30:00,52.36,52.37,52.34,52.34,15682.0,45.7029,45.7116,45.6854,45.6854,15682.0
2019-11-20 12:35:00,52.34,52.38,52.33,52.34,21003.0,45.6854,45.7203,45.6767,45.6854,21003.0
2019-11-20 12:40:00,52.35,52.36,52.33,52.33,14867.0,45.6941,45.7029,45.6767,45.6767,14867.0
2019-11-20 12:45:00,52.34,52.36,52.33,52.35,13651.0,45.6854,45.7029,45.6767,45.6941,13651.0
2019-11-20 12:50:00,52.35,52.35,52.3,52.32,33168.0,45.6941,45.6941,45.6505,45.668,33168.0
2019-11-20 12:55:00,52.31,52.34,52.18,52.22,212455.0,45.6592,45.6854,45.5458,45.5807,212455.0
2019-11-20 13:00:00,52.23,52.23,52.17,52.19,51059.0,45.5894,45.5894,45.537,45.5545,51059.0
2019-11-20 13:05:00,52.18,52.28,52.16,52.27,44139.0,45.5458,45.633,45.5283,45.6243,44139.0
2019-11-20 13:10:00,52.26,52.31,52.22,52.23,45599.0,45.6156,45.6592,45.5807,45.5894,45599.0
2019-11-20 13:15:00,52.23,52.27,52.18,52.23,59898.0,45.5894,45.6243,45.5458,45.5894,59898.0
2019-11-20 13:20:00,52.23,52.3,52.22,52.25,38623.0,45.5894,45.6505,45.5807,45.6069,38623.0
2019-11-20 13:25:00,52.25,52.29,52.21,52.23,49635.0,45.6069,45.6418,45.5719,45.5894,49635.0
2019-11-20 13:30:00,52.23,52.24,52.19,52.23,18550.0,45.5894,45.5981,45.5545,45.5894,18550.0
2019-11-20 13:35:00,52.23,52.24,52.17,52.18,26445.0,45.5894,45.5981,45.537,45.5458,26445.0
2019-11-20 13:40:00,52.17,52.23,52.17,52.2,27406.0,45.537,45.5894,45.537,45.5632,27406.0
2019-11-20 13:45:00,52.2,52.21,52.17,52.19,20853.0,45.5632,45.5719,45.537,45.5545,20853.0
2019-11-20 13:50:00,52.19,52.24,52.18,52.2,77525.0,45.5545,45.5981,45.5458,45.5632,77525.0
2019-11-20 13:55:00,52.19,52.22,52.17,52.18,28234.0,45.5545,45.5807,45.537,45.5458,28234.0
2019-11-20 14:00:00,52.18,52.23,52.17,52.19,36063.0,45.5458,45.5894,45.537,45.5545,36063.0
2019-11-20 14:05:00,52.19,52.27,52.18,52.27,23664.0,45.5545,45.6243,45.5458,45.6243,23664.0
2019-11-20 14:10:00,52.26,52.3,52.26,52.27,26053.0,45.6156,45.6505,45.6156,45.6243,26053.0
2019-11-20 14:15:00,52.27,52.3,52.23,52.3,24254.0,45.6243,45.6505,45.5894,45.6505,24254.0
2019-11-20 14:20:00,52.3,52.3,52.24,52.28,22324.0,45.6505,45.6505,45.5981,45.633,22324.0
2019-11-20 14:25:00,52.28,52.33,52.28,52.32,24788.0,45.633,45.6767,45.633,45.668,24788.0
2019-11-20 14:30:00,52.32,52.34,52.3,52.32,25356.0,45.668,45.6854,45.6505,45.668,25356.0
2019-11-20 14:35:00,52.33,52.37,52.32,52.36,17834.0,45.6767,45.7116,45.668,45.7029,17834.0
2019-11-20 14:40:00,52.37,52.4,52.35,52.4,24765.0,45.7116,45.7378,45.6941,45.7378,24765.0
2019-11-20 14:45:00,52.4,52.41,52.36,52.39,32197.0,45.7378,45.7465,45.7029,45.7291,32197.0
2019-11-20 14:50:00,52.39,52.39,52.34,52.36,33046.0,45.7291,45.7291,45.6854,45.7029,33046.0
2019-11-20 14:55:00,52.36,52.36,52.33,52.34,18750.0,45.7029,45.7029,45.6767,45.6854,18750.0
2019-11-20 15:00:00,52.35,52.39,52.33,52.36,26502.0,45.6941,45.7291,45.6767,45.7029,26502.0
2019-11-20 15:05:00,52.36,52.39,52.35,52.37,14733.0,45.7029,45.7291,45.6941,45.7116,14733.0
2019-11-20 15:10:00,52.37,52.39,52.36,52.38,31714.0,45.7116,45.7291,45.7029,45.7203,31714.0
2019-11-20 15:15:00,52.38,52.39,52.34,52.34,29635.0,45.7203,45.7291,45.6854,45.6854,29635.0
2019-11-20 15:20:00,52.35,52.35,52.31,52.34,32467.0,45.6941,45.6941,45.6592,45.6854,32467.0
2019-11-20 15:25:00,52.35,52.37,52.32,52.32,31050.0,45.6941,45.7116,45.668,45.668,31050.0
2019-11-20 15:30:00,52.32,52.34,52.31,52.34,47625.0,45.668,45.6854,45.6592,45.6854,47625.0
2019-11-20 15:35:00,52.34,52.34,52.29,52.32,59663.0,45.6854,45.6854,45.6418,45.668,59663.0
2019-11-20 15:40:00,52.32,52.39,52.31,52.39,72713.0,45.668,45.7291,45.6592,45.7291,72713.0
2019-11-20 15:45:00,52.38,52.4,52.35,52.37,47528.0,45.7203,45.7378,45.6941,45.7116,47528.0
2019-11-20 15:50:00,52.37,52.43,52.35,52.42,125317.0,45.7116,45.764,45.6941,45.7552,125317.0
2019-11-20 15:55:00,52.44,52.45,52.36,52.39,284636.0,45.7727,45.7814,45.7029,45.7291,284636.0
2019-11-21 09:30:00,52.26,52.27,52.11,52.27,92806.0,45.6156,45.6243,45.4847,45.6243,92806.0
2019-11-21 09:35:00,52.28,52.34,52.14,52.19,27604.0,45.633,45.6854,45.5108,45.5545,27604.0
2019-11-21 09:40:00,52.18,52.22,52.15,52.18,52136.0,45.5458,45.5807,45.5196,45.5458,52136.0
2019-11-21 09:45:00,52.17,52.19,52.0,52.02,53230.0,45.537,45.5545,45.3886,45.4061,53230.0
2019-11-21 09:50:00,52.02,52.11,52.0,52.04,55627.0,45.4061,45.4847,45.3886,45.4236,55627.0
2019-11-21 09:55:00,52.04,52.08,52.03,52.08,37288.0,45.4236,45.4585,45.4148,45.4585,37288.0
2019-11-21 10:00:00,52.07,52.08,51.95,52.08,62914.0,45.4497,45.4585,45.345,45.4585,62914.0
2019-11-21 10:05:00,52.08,52.2,52.04,52.18,40265.0,45.4585,45.5632,45.4236,45.5458,40265.0
2019-11-21 10:10:00,52.18,52.21,52.14,52.17,44036.0,45.5458,45.5719,45.5108,45.537,44036.0
2019-11-21 10:15:00,52.16,52.19,52.07,52.08,41252.0,45.5283,45.5545,45.4497,45.4585,41252.0
2019-11-21 10:20:00,52.08,52.12,52.06,52.08,35004.0,45.4585,45.4934,45.441,45.4585,35004.0
2019-11-21 10:25:00,52.07,52.11,52.02,52.02,20438.0,45.4497,45.4847,45.4061,45.4061,20438.0
2019-11-21 10:30:00,52.02,52.08,51.99,52.06,40546.0,45.4061,45.4585,45.3799,45.441,40546.0
2019-11-21 10:35:00,52.06,52.09,52.03,52.06,27881.0,45.441,45.4672,45.4148,45.441,27881.0
2019-11-21 10:40:00,52.06,52.06,51.97,51.99,30792.0,45.441,45.441,45.3625,45.3799,30792.0
2019-11-21 10:45:00,51.98,52.01,51.97,52.01,16968.0,45.3712,45.3974,45.3625,45.3974,16968.0
2019-11-21 10:50:00,52.01,52.05,52.0,52.05,58145.0,45.3974,45.4323,45.3886,45.4323,58145.0
2019-11-21 10:55:00,52.04,52.09,52.03,52.07,16539.0,45.4236,45.4672,45.4148,45.4497,16539.0
2019-11-21 11:00:00,52.08,52.13,52.07,52.1,28676.0,45.4585,45.5021,45.4497,45.4759,28676.0
2019-11-21 11:05:00,52.11,52.16,52.09,52.13,14326.0,45.4847,45.5283,45.4672,45.5021,14326.0
2019-11-21 11:10:00,52.13,52.15,52.11,52.15,15962.0,45.5021,45.5196,45.4847,45.5196,15962.0
2019-11-21 11:15:00,52.15,52.16,52.11,52.13,29282.0,45.5196,45.5283,45.4847,45.5021,29282.0
2019-11-21 11:20:00,52.14,52.18,52.13,52.18,13879.0,45.5108,45.5458,45.5021,45.5458,13879.0
2019-11-21 11:25:00,52.18,52.2,52.15,52.19,31719.0,45.5458,45.5632,45.5196,45.5545,31719.0
2019-11-21 11:30:00,52.19,52.2,52.14,52.14,20694.0,45.5545,45.5632,45.5108,45.5108,20694.0
2019-11-21 11:35:00,52.14,52.16,52.06,52.07,56131.0,45.5108,45.5283,45.441,45.4497,56131.0
2019-11-21 11:40:00,52.07,52.08,52.02,52.07,23845.0,45.4497,45.4585,45.4061,45.4497,23845.0
2019-11-21 11:45:00,52.07,52.12,52.07,52.1,14709.0,45.4497,45.4934,45.4497,45.4759,14709.0
2019-11-21 11:50:00,52.09,52.1,52.06,52.07,12681.0,45.4672,45.4759,45.441,45.4497,12681.0
2019-11-21 11:55:00,52.08,52.11,52.08,52.08,11995.0,45.4585,45.4847,45.4585,45.4585,11995.0
2019-11-21 12:00:00,52.08,52.1,52.04,52.05,19033.0,45.4585,45.4759,45.4236,45.4323,19033.0
2019-11-21 12:05:00,52.05,52.07,52.03,52.07,17208.0,45.4323,45.4497,45.4148,45.4497,17208.0
2019-11-21 12:10:00,52.06,52.1,52.06,52.07,12357.0,45.441,45.4759,45.441,45.4497,12357.0
2019-11-21 12:15:00,52.07,52.08,52.0,52.01,26476.0,45.4497,45.4585,45.3886,45.3974,26476.0
2019-11-21 12:20:00,52.0,52.03,52.0,52.01,15754.0,45.3886,45.4148,45.3886,45.3974,15754.0
2019-11-21 12:25:00,52.01,52.02,52.0,52.0,33399.0,45.3974,45.4061,45.3886,45.3886,33399.0
2019-11-21 12:30:00,52.01,52.02,52.0,52.0,14738.0,45.3974,45.4061,45.3886,45.3886,14738.0
2019-11-21 12:35:00,52.01,52.08,52.0,52.08,14825.0,45.3974,45.4585,45.3886,45.4585,14825.0
2019-11-21 12:40:00,52.08,52.1,52.07,52.08,10855.0,45.4585,45.4759,45.4497,45.4585,10855.0
2019-11-21 12:45:00,52.09,52.12,52.07,52.12,15733.0,45.4672,45.4934,45.4497,45.4934,15733.0
2019-11-21 12:50:00,52.12,52.14,52.08,52.13,14937.0,45.4934,45.5108,45.4585,45.5021,14937.0
2019-11-21 12:55:00,52.14,52.16,52.12,52.13,17206.0,45.5108,45.5283,45.4934,45.5021,17206.0
2019-11-21 13:00:00,52.14,52.17,52.12,52.13,22384.0,45.5108,45.537,45.4934,45.5021,22384.0
2019-11-21 13:05:00,52.14,52.17,52.13,52.15,10627.0,45.5108,45.537,45.5021,45.5196,10627.0
2019-11-21 13:10:00,52.15,52.15,52.12,52.13,6653.0,45.5196,45.5196,45.4934,45.5021,6653.0
2019-11-21 13:15:00,52.13,52.13,52.09,52.09,14823.0,45.5021,45.5021,45.4672,45.4672,14823.0
2019-11-21 13:20:00,52.09,52.09,52.05,52.06,12803.0,45.4672,45.4672,45.4323,45.441,12803.0
2019-11-21 13:25:00,52.06,52.07,52.05,52.07,11775.0,45.441,45.4497,45.4323,45.4497,11775.0
2019-11-21 13:30:00,52.07,52.1,52.05,52.05,17355.0,45.4497,45.4759,45.4323,45.4323,17355.0
2019-11-21 13:35:00,52.05,52.06,52.02,52.02,16610.0,45.4323,45.441,45.4061,45.4061,16610.0
2019-11-21 13:40:00,52.03,52.05,52.0,52.01,27076.0,45.4148,45.4323,45.3886,45.3974,27076.0
2019-11-21 13:45:00,52.0,52.04,52.0,52.02,27864.0,45.3886,45.4236,45.3886,45.4061,27864.0
2019-11-21 13:50:00,52.02,52.03,52.0,52.01,16031.0,45.4061,45.4148,45.3886,45.3974,16031.0
2019-11-21 13:55:00,52.01,52.06,52.0,52.05,40361.0,45.3974,45.441,45.3886,45.4323,40361.0
2019-11-21 14:00:00,52.05,52.05,52.02,52.03,28351.0,45.4323,45.4323,45.4061,45.4148,28351.0
2019-11-21 14:05:00,52.03,52.08,52.02,52.07,20269.0,45.4148,45.4585,45.4061,45.4497,20269.0
2019-11-21 14:10:00,52.07,52.08,52.05,52.05,10882.0,45.4497,45.4585,45.4323,45.4323,10882.0
2019-11-21 14:15:00,52.05,52.07,52.04,52.05,18302.0,45.4323,45.4497,45.4236,45.4323,18302.0
2019-11-21 14:20:00,52.06,52.08,52.03,52.06,25874.0,45.441,45.4585,45.4148,45.441,25874.0
2019-11-21 14:25:00,52.07,52.1,52.06,52.1,47870.0,45.4497,45.4759,45.441,45.4759,47870.0
2019-11-21 14:30:00,52.11,52.18,52.11,52.16,20980.0,45.4847,45.5458,45.4847,45.5283,20980.0
2019-11-21 14:35:00,52.16,52.17,52.13,52.15,10687.0,45.5283,45.537,45.5021,45.5196,10687.0
2019-11-21 14:40:00,52.15,52.17,52.14,52.15,13594.0,45.5196,45.537,45.5108,45.5196,13594.0
2019-11-21 14:45:00,52.15,52.18,52.14,52.15,22287.0,45.5196,45.5458,45.5108,45.5196,22287.0
2019-11-21 14:50:00,52.15,52.16,52.14,52.15,14113.0,45.5196,45.5283,45.5108,45.5196,14113.0
2019-11-21 14:55:00,52.14,52.16,52.11,52.12,30314.0,45.5108,45.5283,45.4847,45.4934,30314.0
2019-11-21 15:00:00,52.12,52.14,52.1,52.1,33552.0,45.4934,45.5108,45.4759,45.4759,33552.0
2019-11-21 15:05:00,52.11,52.11,52.05,52.07,24603.0,45.4847,45.4847,45.4323,45.4497,24603.0
2019-11-21 15:10:00,52.07,52.1,52.07,52.1,10383.0,45.4497,45.4759,45.4497,45.4759,10383.0
2019-11-21 15:15:00,52.1,52.13,52.09,52.13,21095.0,45.4759,45.5021,45.4672,45.5021,21095.0
2019-11-21 15:20:00,52.13,52.13,52.1,52.12,21683.0,45.5021,45.5021,45.4759,45.4934,21683.0
2019-11-21 15:25:00,52.13,52.14,52.09,52.1,32125.0,45.5021,45.5108,45.4672,45.4759,32125.0
2019-11-21 15:30:00,52.1,52.12,52.06,52.08,37891.0,45.4759,45.4934,45.441,45.4585,37891.0
2019-11-21 15:35:00,52.09,52.09,52.02,52.03,27443.0,45.4672,45.4672,45.4061,45.4148,27443.0
2019-11-21 15:40:00,52.03,52.08,52.01,52.06,46074.0,45.4148,45.4585,45.3974,45.441,46074.0
2019-11-21 15:45:00,52.05,52.07,52.03,52.04,54388.0,45.4323,45.4497,45.4148,45.4236,54388.0
2019-11-21 15:50:00,52.03,52.04,51.98,52.02,118952.0,45.4148,45.4236,45.3712,45.4061,118952.0
2019-11-21 15:55:00,52.03,52.08,51.99,52.07,275930.0,45.4148,45.4585,45.3799,45.4497,275930.0
2019-11-22 09:30:00,52.36,52.36,51.98,51.98,112156.0,45.7029,45.7029,45.3712,45.3712,112156.0
2019-11-22 09:35:00,51.98,52.04,51.92,51.93,47789.0,45.3712,45.4236,45.3188,45.3275,47789.0
2019-11-22 09:40:00,51.93,51.94,51.83,51.84,56410.0,45.3275,45.3363,45.2403,45.249,56410.0
2019-11-22 09:45:00,51.84,51.93,51.83,51.88,44130.0,45.249,45.3275,45.2403,45.2839,44130.0
2019-11-22 09:50:00,51.88,51.88,51.79,51.85,50481.0,45.2839,45.2839,45.2053,45.2577,50481.0
2019-11-22 09:55:00,51.85,51.89,51.81,51.84,22595.0,45.2577,45.2926,45.2228,45.249,22595.0
2019-11-22 10:00:00,51.84,51.86,51.78,51.78,39292.0,45.249,45.2664,45.1966,45.1966,39292.0
2019-11-22 10:05:00,51.79,51.83,51.75,51.82,43631.0,45.2053,45.2403,45.1704,45.2315,43631.0
2019-11-22 10:10:00,51.81,51.84,51.78,51.78,68068.0,45.2228,45.249,45.1966,45.1966,68068.0
2019-11-22 10:15:00,51.77,51.78,51.73,51.73,30096.0,45.1879,45.1966,45.153,45.153,30096.0
2019-11-22 10:20:00,51.73,51.79,51.73,51.74,14420.0,45.153,45.2053,45.153,45.1617,14420.0
2019-11-22 10:25:00,51.75,51.75,51.66,51.66,30239.0,45.1704,45.1704,45.0919,45.0919,30239.0
2019-11-22 10:30:00,51.66,51.7,51.6,51.62,36988.0,45.0919,45.1268,45.0395,45.057,36988.0
2019-11-22 10:35:00,51.62,51.64,51.57,51.59,40505.0,45.057,45.0744,45.0133,45.0308,40505.0
2019-11-22 10:40:00,51.59,51.6,51.46,51.47,63412.0,45.0308,45.0395,44.9173,44.926,63412.0
2019-11-22 10:45:00,51.47,51.52,51.46,51.5,83355.0,44.926,44.9697,44.9173,44.9522,83355.0
2019-11-22 10:50:00,51.51,51.51,51.43,51.44,85350.0,44.9609,44.9609,44.8911,44.8998,85350.0
2019-11-22 10:55:00,51.44,51.56,51.43,51.54,43992.0,44.8998,45.0046,44.8911,44.9871,43992.0
2019-11-22 11:00:00,51.53,51.6,51.53,51.58,49646.0,44.9784,45.0395,44.9784,45.022,49646.0
2019-11-22 11:05:00,51.58,51.58,51.52,51.55,25543.0,45.022,45.022,44.9697,44.9959,25543.0
2019-11-22 11:10:00,51.55,51.6,51.55,51.58,19451.0,44.9959,45.0395,44.9959,45.022,19451.0
2019-11-22 11:15:00,51.59,51.62,51.58,51.59,17918.0,45.0308,45.057,45.022,45.0308,17918.0
2019-11-22 11:20:00,51.59,51.64,51.59,51.61,24052.0,45.0308,45.0744,45.0308,45.0482,24052.0
2019-11-22 11:25:00,51.62,51.63,51.56,51.59,51371.0,45.057,45.0657,45.0046,45.0308,51371.0
2019-11-22 11:30:00,51.59,51.61,51.57,51.57,26034.0,45.0308,45.0482,45.0133,45.0133,26034.0
2019-11-22 11:35:00,51.57,51.59,51.54,51.59,26169.0,45.0133,45.0308,44.9871,45.0308,26169.0
2019-11-22 11:40:00,51.59,51.69,51.58,51.64,34797.0,45.0308,45.1181,45.022,45.0744,34797.0
2019-11-22 11:45:00,51.64,51.68,51.62,51.67,16178.0,45.0744,45.1093,45.057,45.1006,16178.0
2019-11-22 11:50:00,51.66,51.71,51.66,51.71,22358.0,45.0919,45.1355,45.0919,45.1355,22358.0
2019-11-22 11:55:00,51.71,51.8,51.69,51.75,65951.0,45.1355,45.2141,45.1181,45.1704,65951.0
2019-11-22 12:00:00,51.75,51.8,51.74,51.79,48507.0,45.1704,45.2141,45.1617,45.2053,48507.0
2019-11-22 12:05:00,51.8,51.81,51.76,51.77,33893.0,45.2141,45.2228,45.1792,45.1879,33893.0
2019-11-22 12:10:00,51.78,51.8,51.77,51.78,28061.0,45.1966,45.2141,45.1879,45.1966,28061.0
2019-11-22 12:15:00,51.78,51.79,51.72,51.74,29016.0,45.1966,45.2053,45.1442,45.1617,29016.0
2019-11-22 12:20:00,51.75,51.75,51.68,51.71,22199.0,45.1704,45.1704,45.1093,45.1355,22199.0
2019-11-22 12:25:00,51.71,51.74,51.71,51.71,19256.0,45.1355,45.1617,45.1355,45.1355,19256.0
2019-11-22 12:30:00,51.71,51.78,51.71,51.78,40758.0,45.1355,45.1966,45.1355,45.1966,40758.0
2019-11-22 12:35:00,51.78,51.8,51.74,51.75,43819.0,45.1966,45.2141,45.1617,45.1704,43819.0
2019-11-22 12:40:00,51.76,51.78,51.73,51.75,11352.0,45.1792,45.1966,45.153,45.1704,11352.0
2019-11-22 12:45:00,51.74,51.77,51.74,51.74,15489.0,45.1617,45.1879,45.1617,45.1617,15489.0
2019-11-22 12:50:00,51.74,51.75,51.71,51.72,18444.0,45.1617,45.1704,45.1355,45.1442,18444.0
2019-11-22 12:55:00,51.72,51.73,51.71,51.72,13330.0,45.1442,45.153,45.1355,45.1442,13330.0
2019-11-22 13:00:00,51.73,51.74,51.69,51.7,17695.0,45.153,45.1617,45.1181,45.1268,17695.0
2019-11-22 13:05:00,51.71,51.73,51.7,51.72,12992.0,45.1355,45.153,45.1268,45.1442,12992.0
2019-11-22 13:10:00,51.72,51.76,51.72,51.76,17550.0,45.1442,45.1792,45.1442,45.1792,17550.0
2019-11-22 13:15:00,51.76,51.79,51.76,51.78,33180.0,45.1792,45.2053,45.1792,45.1966,33180.0
2019-11-22 13:20:00,51.77,51.78,51.76,51.76,14995.0,45.1879,45.1966,45.1792,45.1792,14995.0
2019-11-22 13:25:00,51.76,51.77,51.74,51.74,13138.0,45.1792,45.1879,45.1617,45.1617,13138.0
2019-11-22 13:30:00,51.74,51.75,51.72,51.73,16496.0,45.1617,45.1704,45.1442,45.153,16496.0
2019-11-22 13:35:00,51.73,51.75,51.72,51.73,13380.0,45.153,45.1704,45.1442,45.153,13380.0
2019-11-22 13:40:00,51.73,51.78,51.73,51.75,29649.0,45.153,45.1966,45.153,45.1704,29649.0
2019-11-22 13:45:00,51.76,51.77,51.75,51.75,15828.0,45.1792,45.1879,45.1704,45.1704,15828.0
2019-11-22 13:50:00,51.75,51.78,51.73,51.76,17250.0,45.1704,45.1966,45.153,45.1792,17250.0
2019-11-22 13:55:00,51.76,51.82,51.76,51.8,29265.0,45.1792,45.2315,45.1792,45.2141,29265.0
2019-11-22 14:00:00,51.8,51.81,51.77,51.79,16579.0,45.2141,45.2228,45.1879,45.2053,16579.0
2019-11-22 14:05:00,51.79,51.83,51.78,51.83,13433.0,45.2053,45.2403,45.1966,45.2403,13433.0
2019-11-22 14:10:00,51.83,51.85,51.82,51.84,32699.0,45.2403,45.2577,45.2315,45.249,32699.0
2019-11-22 14:15:00,51.84,51.85,51.82,51.85,18930.0,45.249,45.2577,45.2315,45.2577,18930.0
2019-11-22 14:20:00,51.85,51.9,51.84,51.9,18901.0,45.2577,45.3014,45.249,45.3014,18901.0
2019-11-22 14:25:00,51.9,51.9,51.86,51.86,16200.0,45.3014,45.3014,45.2664,45.2664,16200.0
2019-11-22 14:30:00,51.86,51.89,51.86,51.88,18682.0,45.2664,45.2926,45.2664,45.2839,18682.0
2019-11-22 14:35:00,51.88,51.9,51.87,51.89,22927.0,45.2839,45.3014,45.2752,45.2926,22927.0
2019-11-22 14:40:00,51.88,51.91,51.86,51.89,24882.0,45.2839,45.3101,45.2664,45.2926,24882.0
2019-11-22 14:45:00,51.89,51.9,51.89,51.9,14560.0,45.2926,45.3014,45.2926,45.3014,14560.0
2019-11-22 14:50:00,51.9,51.9,51.87,51.89,20842.0,45.3014,45.3014,45.2752,45.2926,20842.0
2019-11-22 14:55:00,51.88,51.89,51.85,51.87,19627.0,45.2839,45.2926,45.2577,45.2752,19627.0
2019-11-22 15:00:00,51.86,51.88,51.85,51.86,26260.0,45.2664,45.2839,45.2577,45.2664,26260.0
2019-11-22 15:05:00,51.86,51.89,51.85,51.89,19536.0,45.2664,45.2926,45.2577,45.2926,19536.0
2019-11-22 15:10:00,51.88,51.9,51.87,51.87,25568.0,45.2839,45.3014,45.2752,45.2752,25568.0
2019-11-22 15:15:00,51.87,51.89,51.85,51.89,27315.0,45.2752,45.2926,45.2577,45.2926,27315.0
2019-11-22 15:20:00,51.88,51.89,51.86,51.88,27175.0,45.2839,45.2926,45.2664,45.2839,27175.0
2019-11-22 15:25:00,51.88,51.89,51.84,51.84,21363.0,45.2839,45.2926,45.249,45.249,21363.0
2019-11-22 15:30:00,51.84,51.85,51.8,51.8,27599.0,45.249,45.2577,45.2141,45.2141,27599.0
2019-11-22 15:35:00,51.8,51.82,51.8,51.81,24332.0,45.2141,45.2315,45.2141,45.2228,24332.0
2019-11-22 15:40:00,51.81,51.83,51.8,51.83,49468.0,45.2228,45.2403,45.2141,45.2403,49468.0
2019-11-22 15:45:00,51.82,51.83,51.79,51.79,63806.0,45.2315,45.2403,45.2053,45.2053,63806.0
2019-11-22 15:50:00,51.79,51.8,51.76,51.79,144103.0,45.2053,45.2141,45.1792,45.2053,144103.0
2019-11-22 15:55:00,51.8,51.82,51.77,51.8,234162.0,45.2141,45.2315,45.1879,45.2141,234162.0
2019-11-25 09:30:00,51.85,52.07,51.85,52.01,106062.0,45.2577,45.4497,45.2577,45.3974,106062.0
2019-11-25 09:35:00,52.01,52.06,51.87,51.88,61965.0,45.3974,45.441,45.2752,45.2839,61965.0
2019-11-25 09:40:00,51.88,51.97,51.87,51.91,44038.0,45.2839,45.3625,45.2752,45.3101,44038.0
2019-11-25 09:45:00,51.92,51.99,51.92,51.98,30880.0,45.3188,45.3799,45.3188,45.3712,30880.0
2019-11-25 09:50:00,51.98,52.04,51.97,52.02,36110.0,45.3712,45.4236,45.3625,45.4061,36110.0
2019-11-25 09:55:00,52.02,52.03,51.98,51.99,31125.0,45.4061,45.4148,45.3712,45.3799,31125.0
2019-11-25 10:00:00,51.99,52.01,51.9,51.9,43725.0,45.3799,45.3974,45.3014,45.3014,43725.0
2019-11-25 10:05:00,51.9,51.91,51.83,51.85,31426.0,45.3014,45.3101,45.2403,45.2577,31426.0
2019-11-25 10:10:00,51.85,51.86,51.77,51.81,34852.0,45.2577,45.2664,45.1879,45.2228,34852.0
2019-11-25 10:15:00,51.81,51.9,51.8,51.84,62706.0,45.2228,45.3014,45.2141,45.249,62706.0
2019-11-25 10:20:00,51.84,51.87,51.8,51.86,60654.0,45.249,45.2752,45.2141,45.2664,60654.0
2019-11-25 10:25:00,51.86,51.87,51.77,51.77,54595.0,45.2664,45.2752,45.1879,45.1879,54595.0
2019-11-25 10:30:00,51.78,51.83,51.75,51.77,51361.0,45.1966,45.2403,45.1704,45.1879,51361.0
2019-11-25 10:35:00,51.76,51.8,51.73,51.8,67700.0,45.1792,45.2141,45.153,45.2141,67700.0
2019-11-25 10:40:00,51.8,51.81,51.76,51.77,38511.0,45.2141,45.2228,45.1792,45.1879,38511.0
2019-11-25 10:45:00,51.78,51.84,51.76,51.83,39939.0,45.1966,45.249,45.1792,45.2403,39939.0
2019-11-25 10:50:00,51.83,51.86,51.81,51.82,30560.0,45.2403,45.2664,45.2228,45.2315,30560.0
2019-11-25 10:55:00,51.81,51.82,51.78,51.78,17207.0,45.2228,45.2315,45.1966,45.1966,17207.0
2019-11-25 11:00:00,51.78,51.78,51.7,51.7,30601.0,45.1966,45.1966,45.1268,45.1268,30601.0
2019-11-25 11:05:00,51.71,51.74,51.7,51.72,17316.0,45.1355,45.1617,45.1268,45.1442,17316.0
2019-11-25 11:10:00,51.72,51.75,51.72,51.75,18633.0,45.1442,45.1704,45.1442,45.1704,18633.0
2019-11-25 11:15:00,51.75,51.79,51.73,51.79,103552.0,45.1704,45.2053,45.153,45.2053,103552.0
2019-11-25 11:20:00,51.79,51.84,51.78,51.81,25092.0,45.2053,45.249,45.1966,45.2228,25092.0
2019-11-25 11:25:00,51.82,51.88,51.79,51.86,41046.0,45.2315,45.2839,45.2053,45.2664,41046.0
2019-11-25 11:30:00,51.86,51.9,51.84,51.9,29178.0,45.2664,45.3014,45.249,45.3014,29178.0
2019-11-25 11:35:00,51.89,51.9,51.81,51.82,24644.0,45.2926,45.3014,45.2228,45.2315,24644.0
2019-11-25 11:40:00,51.81,51.85,51.81,51.85,20607.0,45.2228,45.2577,45.2228,45.2577,20607.0
2019-11-25 11:45:00,51.85,51.86,51.83,51.84,23822.0,45.2577,45.2664,45.2403,45.249,23822.0
2019-11-25 11:50:00,51.85,51.86,51.83,51.85,17197.0,45.2577,45.2664,45.2403,45.2577,17197.0
2019-11-25 11:55:00,51.85,51.88,51.83,51.88,47731.0,45.2577,45.2839,45.2403,45.2839,47731.0
2019-11-25 12:00:00,51.88,51.89,51.85,51.85,40779.0,45.2839,45.2926,45.2577,45.2577,40779.0
2019-11-25 12:05:00,51.86,51.9,51.84,51.89,30074.0,45.2664,45.3014,45.249,45.2926,30074.0
2019-11-25 12:10:00,51.89,51.9,51.81,51.81,22281.0,45.2926,45.3014,45.2228,45.2228,22281.0
2019-11-25 12:15:00,51.82,51.84,51.81,51.84,14556.0,45.2315,45.249,45.2228,45.249,14556.0
2019-11-25 12:20:00,51.84,51.86,51.83,51.85,25653.0,45.249,45.2664,45.2403,45.2577,25653.0
2019-11-25 12:25:00,51.85,51.85,51.82,51.83,28658.0,45.2577,45.2577,45.2315,45.2403,28658.0
2019-11-25 12:30:00,51.82,51.84,51.8,51.8,25728.0,45.2315,45.249,45.2141,45.2141,25728.0
2019-11-25 12:35:00,51.8,51.82,51.79,51.82,20835.0,45.2141,45.2315,45.2053,45.2315,20835.0
2019-11-25 12:40:00,51.81,51.84,51.8,51.82,23661.0,45.2228,45.249,45.2141,45.2315,23661.0
2019-11-25 12:45:00,51.82,51.86,51.81,51.86,15375.0,45.2315,45.2664,45.2228,45.2664,15375.0
2019-11-25 12:50:00,51.86,51.87,51.83,51.87,19041.0,45.2664,45.2752,45.2403,45.2752,19041.0
2019-11-25 12:55:00,51.86,51.87,51.85,51.86,32354.0,45.2664,45.2752,45.2577,45.2664,32354.0
2019-11-25 13:00:00,51.86,51.87,51.84,51.84,22059.0,45.2664,45.2752,45.249,45.249,22059.0
2019-11-25 13:05:00,51.85,51.86,51.83,51.86,23571.0,45.2577,45.2664,45.2403,45.2664,23571.0
2019-11-25 13:10:00,51.85,51.88,51.85,51.87,13886.0,45.2577,45.2839,45.2577,45.2752,13886.0
2019-11-25 13:15:00,51.87,51.88,51.86,51.86,22103.0,45.2752,45.2839,45.2664,45.2664,22103.0
2019-11-25 13:20:00,51.87,51.91,51.86,51.9,17010.0,45.2752,45.3101,45.2664,45.3014,17010.0
2019-11-25 13:25:00,51.9,51.94,51.9,51.93,25723.0,45.3014,45.3363,45.3014,45.3275,25723.0
2019-11-25 13:30:00,51.94,51.95,51.9,51.91,19807.0,45.3363,45.345,45.3014,45.3101,19807.0
2019-11-25 13:35:00,51.91,51.94,51.9,51.94,15392.0,45.3101,45.3363,45.3014,45.3363,15392.0
2019-11-25 13:40:00,51.94,51.97,51.93,51.96,24230.0,45.3363,45.3625,45.3275,45.3537,24230.0
2019-11-25 13:45:00,51.95,51.95,51.9,51.9,14323.0,45.345,45.345,45.3014,45.3014,14323.0
2019-11-25 13:50:00,51.91,51.94,51.9,51.91,24798.0,45.3101,45.3363,45.3014,45.3101,24798.0
2019-11-25 13:55:00,51.92,51.96,51.92,51.95,22636.0,45.3188,45.3537,45.3188,45.345,22636.0
2019-11-25 14:00:00,51.96,51.98,51.95,51.96,16046.0,45.3537,45.3712,45.345,45.3537,16046.0
2019-11-25 14:05:00,51.97,51.97,51.92,51.93,19345.0,45.3625,45.3625,45.3188,45.3275,19345.0
2019-11-25 14:10:00,51.93,51.93,51.9,51.91,13593.0,45.3275,45.3275,45.3014,45.3101,13593.0
2019-11-25 14:15:00,51.91,51.94,51.91,51.94,19521.0,45.3101,45.3363,45.3101,45.3363,19521.0
2019-11-25 14:20:00,51.94,51.94,51.91,51.91,14241.0,45.3363,45.3363,45.3101,45.3101,14241.0
2019-11-25 14:25:00,51.91,51.92,51.87,51.88,17595.0,45.3101,45.3188,45.2752,45.2839,17595.0
2019-11-25 14:30:00,51.87,51.92,51.87,51.91,28835.0,45.2752,45.3188,45.2752,45.3101,28835.0
2019-11-25 14:35:00,51.92,51.96,51.91,51.95,35223.0,45.3188,45.3537,45.3101,45.345,35223.0
2019-11-25 14:40:00,51.94,51.96,51.94,51.95,17256.0,45.3363,45.3537,45.3363,45.345,17256.0
2019-11-25 14:45:00,51.95,51.96,51.91,51.93,32232.0,45.345,45.3537,45.3101,45.3275,32232.0
2019-11-25 14:50:00,51.93,51.96,51.92,51.95,32568.0,45.3275,45.3537,45.3188,45.345,32568.0
2019-11-25 14:55:00,51.94,51.95,51.92,51.93,23397.0,45.3363,45.345,45.3188,45.3275,23397.0
2019-11-25 15:00:00,51.93,51.98,51.92,51.98,35214.0,45.3275,45.3712,45.3188,45.3712,35214.0
2019-11-25 15:05:00,51.97,51.98,51.95,51.95,22801.0,45.3625,45.3712,45.345,45.345,22801.0
2019-11-25 15:10:00,51.95,51.99,51.94,51.96,71675.0,45.345,45.3799,45.3363,45.3537,71675.0
2019-11-25 15:15:00,51.97,51.98,51.96,51.98,31410.0,45.3625,45.3712,45.3537,45.3712,31410.0
2019-11-25 15:20:00,51.97,52.01,51.97,51.99,33229.0,45.3625,45.3974,45.3625,45.3799,33229.0
2019-11-25 15:25:00,52.0,52.02,51.99,52.02,135684.0,45.3886,45.4061,45.3799,45.4061,135684.0
2019-11-25 15:30:00,52.01,52.05,52.0,52.01,75110.0,45.3974,45.4323,45.3886,45.3974,75110.0
2019-11-25 15:35:00,52.0,52.01,51.95,51.97,40369.0,45.3886,45.3974,45.345,45.3625,40369.0
2019-11-25 15:40:00,51.97,51.98,51.94,51.97,121689.0,45.3625,45.3712,45.3363,45.3625,121689.0
2019-11-25 15:45:00,51.97,52.02,51.96,52.0,84221.0,45.3625,45.4061,45.3537,45.3886,84221.0
2019-11-25 15:50:00,51.99,52.06,51.98,52.06,129480.0,45.3799,45.441,45.3712,45.441,129480.0
2019-11-25 15:55:00,52.05,52.08,52.03,52.04,304818.0,45.4323,45.4585,45.4148,45.4236,304818.0
2019-11-26 09:30:00,52.1,52.14,51.95,52.02,109705.0,45.4759,45.5108,45.345,45.4061,109705.0
2019-11-26 09:35:00,52.02,52.17,52.01,52.09,68209.0,45.4061,45.537,45.3974,45.4672,68209.0
2019-11-26 09:40:00,52.1,52.13,52.06,52.1,46653.0,45.4759,45.5021,45.441,45.4759,46653.0
2019-11-26 09:45:00,52.09,52.15,52.06,52.11,54332.0,45.4672,45.5196,45.441,45.4847,54332.0
2019-11-26 09:50:00,52.1,52.18,52.08,52.17,42321.0,45.4759,45.5458,45.4585,45.537,42321.0
2019-11-26 09:55:00,52.18,52.24,52.16,52.19,45255.0,45.5458,45.5981,45.5283,45.5545,45255.0
2019-11-26 10:00:00,52.2,52.24,52.17,52.23,46705.0,45.5632,45.5981,45.537,45.5894,46705.0
2019-11-26 10:05:00,52.24,52.27,52.19,52.2,40071.0,45.5981,45.6243,45.5545,45.5632,40071.0
2019-11-26 10:10:00,52.2,52.21,52.15,52.2,25744.0,45.5632,45.5719,45.5196,45.5632,25744.0
2019-11-26 10:15:00,52.21,52.25,52.21,52.24,102061.0,45.5719,45.6069,45.5719,45.5981,102061.0
2019-11-26 10:20:00,52.25,52.3,52.23,52.28,26028.0,45.6069,45.6505,45.5894,45.633,26028.0
2019-11-26 10:25:00,52.29,52.36,52.27,52.35,25775.0,45.6418,45.7029,45.6243,45.6941,25775.0
2019-11-26 10:30:00,52.35,52.4,52.34,52.35,35844.0,45.6941,45.7378,45.6854,45.6941,35844.0
2019-11-26 10:35:00,52.35,52.41,52.34,52.41,21892.0,45.6941,45.7465,45.6854,45.7465,21892.0
2019-11-26 10:40:00,52.41,52.43,52.39,52.41,35479.0,45.7465,45.764,45.7291,45.7465,35479.0
2019-11-26 10:45:00,52.42,52.44,52.4,52.42,18068.0,45.7552,45.7727,45.7378,45.7552,18068.0
2019-11-26 10:50:00,52.43,52.43,52.38,52.38,16856.0,45.764,45.764,45.7203,45.7203,16856.0
2019-11-26 10:55:00,52.38,52.43,52.38,52.39,29242.0,45.7203,45.764,45.7203,45.7291,29242.0
2019-11-26 11:00:00,52.39,52.47,52.38,52.47,27853.0,45.7291,45.7989,45.7203,45.7989,27853.0
2019-11-26 11:05:00,52.47,52.48,52.45,52.46,25190.0,45.7989,45.8076,45.7814,45.7902,25190.0
2019-11-26 11:10:00,52.46,52.49,52.45,52.46,19521.0,45.7902,45.8163,45.7814,45.7902,19521.0
2019-11-26 11:15:00,52.45,52.47,52.43,52.45,19322.0,45.7814,45.7989,45.764,45.7814,19322.0
2019-11-26 11:20:00,52.45,52.52,52.44,52.48,44968.0,45.7814,45.8425,45.7727,45.8076,44968.0
2019-11-26 11:25:00,52.49,52.51,52.44,52.46,24168.0,45.8163,45.8338,45.7727,45.7902,24168.0
2019-11-26 11:30:00,52.46,52.52,52.46,52.49,21570.0,45.7902,45.8425,45.7902,45.8163,21570.0
2019-11-26 11:35:00,52.5,52.52,52.47,52.48,30897.0,45.8251,45.8425,45.7989,45.8076,30897.0
2019-11-26 11:40:00,52.48,52.49,52.38,52.39,28733.0,45.8076,45.8163,45.7203,45.7291,28733.0
2019-11-26 11:45:00,52.39,52.4,52.36,52.39,25694.0,45.7291,45.7378,45.7029,45.7291,25694.0
2019-11-26 11:50:00,52.39,52.4,52.36,52.39,16665.0,45.7291,45.7378,45.7029,45.7291,16665.0
2019-11-26 11:55:00,52.39,52.41,52.38,52.38,20519.0,45.7291,45.7465,45.7203,45.7203,20519.0
2019-11-26 12:00:00,52.39,52.39,52.33,52.34,30304.0,45.7291,45.7291,45.6767,45.6854,30304.0
2019-11-26 12:05:00,52.35,52.38,52.33,52.37,19408.0,45.6941,45.7203,45.6767,45.7116,19408.0
2019-11-26 12:10:00,52.38,52.42,52.37,52.41,25320.0,45.7203,45.7552,45.7116,45.7465,25320.0
2019-11-26 12:15:00,52.41,52.42,52.35,52.35,23266.0,45.7465,45.7552,45.6941,45.6941,23266.0
2019-11-26 12:20:00,52.36,52.39,52.35,52.38,10500.0,45.7029,45.7291,45.6941,45.7203,10500.0
2019-11-26 12:25:00,52.38,52.43,52.37,52.42,16648.0,45.7203,45.764,45.7116,45.7552,16648.0
2019-11-26 12:30:00,52.42,52.43,52.37,52.37,17066.0,45.7552,45.764,45.7116,45.7116,17066.0
2019-11-26 12:35:00,52.38,52.39,52.36,52.39,11816.0,45.7203,45.7291,45.7029,45.7291,11816.0
2019-11-26 12:40:00,52.39,52.39,52.35,52.36,16525.0,45.7291,45.7291,45.6941,45.7029,16525.0
2019-11-26 12:45:00,52.36,52.42,52.36,52.41,18853.0,45.7029,45.7552,45.7029,45.7465,18853.0
2019-11-26 12:50:00,52.41,52.47,52.41,52.45,25816.0,45.7465,45.7989,45.7465,45.7814,25816.0
2019-11-26 12:55:00,52.45,52.45,52.41,52.41,13242.0,45.7814,45.7814,45.7465,45.7465,13242.0
2019-11-26 13:00:00,52.41,52.43,52.4,52.43,16639.0,45.7465,45.764,45.7378,45.764,16639.0
2019-11-26 13:05:00,52.42,52.47,52.42,52.47,29520.0,45.7552,45.7989,45.7552,45.7989,29520.0
2019-11-26 13:10:00,52.46,52.46,52.43,52.46,14127.0,45.7902,45.7902,45.764,45.7902,14127.0
2019-11-26 13:15:00,52.46,52.49,52.45,52.48,14516.0,45.7902,45.8163,45.7814,45.8076,14516.0
2019-11-26 13:20:00,52.48,52.5,52.46,52.47,22187.0,45.8076,45.8251,45.7902,45.7989,22187.0
2019-11-26 13:25:00,52.46,52.49,52.46,52.49,18581.0,45.7902,45.8163,45.7902,45.8163,18581.0
2019-11-26 13:30:00,52.48,52.49,52.42,52.43,18059.0,45.8076,45.8163,45.7552,45.764,18059.0
2019-11-26 13:35:00,52.43,52.45,52.43,52.44,13651.0,45.764,45.7814,45.764,45.7727,13651.0
2019-11-26 13:40:00,52.44,52.45,52.43,52.45,11768.0,45.7727,45.7814,45.764,45.7814,11768.0
2019-11-26 13:45:00,52.45,52.46,52.44,52.46,10141.0,45.7814,45.7902,45.7727,45.7902,10141.0
2019-11-26 13:50:00,52.45,52.47,52.43,52.46,17844.0,45.7814,45.7989,45.764,45.7902,17844.0
2019-11-26 13:55:00,52.46,52.48,52.45,52.48,15271.0,45.7902,45.8076,45.7814,45.8076,15271.0
2019-11-26 14:00:00,52.48,52.49,52.46,52.47,13934.0,45.8076,45.8163,45.7902,45.7989,13934.0
2019-11-26 14:05:00,52.47,52.51,52.46,52.51,12827.0,45.7989,45.8338,45.7902,45.8338,12827.0
2019-11-26 14:10:00,52.5,52.51,52.5,52.5,6001.0,45.8251,45.8338,45.8251,45.8251,6001.0
2019-11-26 14:15:00,52.51,52.51,52.48,52.5,22213.0,45.8338,45.8338,45.8076,45.8251,22213.0
2019-11-26 14:20:00,52.5,52.51,52.49,52.5,18777.0,45.8251,45.8338,45.8163,45.8251,18777.0
2019-11-26 14:25:00,52.5,52.52,52.5,52.52,8168.0,45.8251,45.8425,45.8251,45.8425,8168.0
2019-11-26 14:30:00,52.52,52.52,52.51,52.52,19680.0,45.8425,45.8425,45.8338,45.8425,19680.0
2019-11-26 14:35:00,52.52,52.53,52.51,52.53,37277.0,45.8425,45.8513,45.8338,45.8513,37277.0
2019-11-26 14:40:00,52.52,52.54,52.52,52.53,23075.0,45.8425,45.86,45.8425,45.8513,23075.0
2019-11-26 14:45:00,52.54,52.57,52.52,52.54,41084.0,45.86,45.8862,45.8425,45.86,41084.0
2019-11-26 14:50:00,52.55,52.55,52.52,52.53,14532.0,45.8687,45.8687,45.8425,45.8513,14532.0
2019-11-26 14:55:00,52.53,52.54,52.52,52.52,23838.0,45.8513,45.86,45.8425,45.8425,23838.0
2019-11-26 15:00:00,52.53,52.53,52.49,52.5,18398.0,45.8513,45.8513,45.8163,45.8251,18398.0
2019-11-26 15:05:00,52.5,52.5,52.47,52.48,38361.0,45.8251,45.8251,45.7989,45.8076,38361.0
2019-11-26 15:10:00,52.48,52.5,52.47,52.48,77788.0,45.8076,45.8251,45.7989,45.8076,77788.0
2019-11-26 15:15:00,52.48,52.49,52.47,52.48,33093.0,45.8076,45.8163,45.7989,45.8076,33093.0
2019-11-26 15:20:00,52.48,52.52,52.47,52.49,42348.0,45.8076,45.8425,45.7989,45.8163,42348.0
2019-11-26 15:25:00,52.49,52.55,52.47,52.55,33806.0,45.8163,45.8687,45.7989,45.8687,33806.0
2019-11-26 15:30:00,52.54,52.55,52.51,52.54,53441.0,45.86,45.8687,45.8338,45.86,53441.0
2019-11-26 15:35:00,52.53,52.57,52.53,52.57,41078.0,45.8513,45.8862,45.8513,45.8862,41078.0
2019-11-26 15:40:00,52.56,52.57,52.51,52.55,97023.0,45.8774,45.8862,45.8338,45.8687,97023.0
2019-11-26 15:45:00,52.55,52.57,52.53,52.57,53648.0,45.8687,45.8862,45.8513,45.8862,53648.0
2019-11-26 15:50:00,52.57,52.6,52.51,52.59,273400.0,45.8862,45.9124,45.8338,45.9036,273400.0
2019-11-26 15:55:00,52.59,52.65,52.57,52.62,301876.0,45.9036,45.956,45.8862,45.9298,301876.0
2019-11-27 09:30:00,52.72,52.8,52.7,52.76,91491.0,46.0171,46.0869,45.9996,46.052,91491.0
2019-11-27 09:35:00,52.74,52.76,52.66,52.7,24727.0,46.0346,46.052,45.9647,45.9996,24727.0
2019-11-27 09:40:00,52.7,52.75,52.64,52.66,47355.0,45.9996,46.0433,45.9473,45.9647,47355.0
2019-11-27 09:45:00,52.66,52.66,52.51,52.61,113923.0,45.9647,45.9647,45.8338,45.9211,113923.0
2019-11-27 09:50:00,52.6,52.65,52.52,52.62,78111.0,45.9124,45.956,45.8425,45.9298,78111.0
2019-11-27 09:55:00,52.61,52.64,52.57,52.63,39875.0,45.9211,45.9473,45.8862,45.9385,39875.0
2019-11-27 10:00:00,52.63,52.63,52.51,52.51,102885.0,45.9385,45.9385,45.8338,45.8338,102885.0
2019-11-27 10:05:00,52.5,52.54,52.44,52.51,92377.0,45.8251,45.86,45.7727,45.8338,92377.0
2019-11-27 10:10:00,52.5,52.54,52.47,52.54,45366.0,45.8251,45.86,45.7989,45.86,45366.0
2019-11-27 10:15:00,52.54,52.55,52.48,52.49,50007.0,45.86,45.8687,45.8076,45.8163,50007.0
2019-11-27 10:20:00,52.49,52.56,52.48,52.54,34470.0,45.8163,45.8774,45.8076,45.86,34470.0
2019-11-27 10:25:00,52.54,52.56,52.52,52.54,18961.0,45.86,45.8774,45.8425,45.86,18961.0
2019-11-27 10:30:00,52.55,52.67,52.54,52.66,56246.0,45.8687,45.9735,45.86,45.9647,56246.0
2019-11-27 10:35:00,52.66,52.69,52.58,52.69,111630.0,45.9647,45.9909,45.8949,45.9909,111630.0
2019-11-27 10:40:00,52.69,52.7,52.65,52.67,48135.0,45.9909,45.9996,45.956,45.9735,48135.0
2019-11-27 10:45:00,52.65,52.75,52.65,52.75,64652.0,45.956,46.0433,45.956,46.0433,64652.0
2019-11-27 10:50:00,52.74,52.8,52.69,52.79,111080.0,46.0346,46.0869,45.9909,46.0782,111080.0
2019-11-27 10:55:00,52.79,52.83,52.73,52.82,64095.0,46.0782,46.1131,46.0258,46.1044,64095.0
2019-11-27 11:00:00,52.81,52.89,52.78,52.84,48289.0,46.0957,46.1655,46.0695,46.1218,48289.0
2019-11-27 11:05:00,52.84,52.84,52.8,52.82,38141.0,46.1218,46.1218,46.0869,46.1044,38141.0
2019-11-27 11:10:00,52.82,52.82,52.76,52.78,36047.0,46.1044,46.1044,46.052,46.0695,36047.0
2019-11-27 11:15:00,52.78,52.81,52.75,52.8,45598.0,46.0695,46.0957,46.0433,46.0869,45598.0
2019-11-27 11:20:00,52.8,52.81,52.74,52.79,68561.0,46.0869,46.0957,46.0346,46.0782,68561.0
2019-11-27 11:25:00,52.79,52.84,52.76,52.82,41815.0,46.0782,46.1218,46.052,46.1044,41815.0
2019-11-27 11:30:00,52.81,52.86,52.77,52.83,41186.0,46.0957,46.1393,46.0607,46.1131,41186.0
2019-11-27 11:35:00,52.83,52.88,52.82,52.88,16963.0,46.1131,46.1568,46.1044,46.1568,16963.0
2019-11-27 11:40:00,52.87,52.93,52.79,52.92,70461.0,46.148,46.2004,46.0782,46.1917,70461.0
2019-11-27 11:45:00,52.92,52.93,52.9,52.92,14556.0,46.1917,46.2004,46.1742,46.1917,14556.0
2019-11-27 11:50:00,52.91,52.94,52.84,52.9,31646.0,46.1829,46.2091,46.1218,46.1742,31646.0
2019-11-27 11:55:00,52.91,52.99,52.88,52.98,49831.0,46.1829,46.2528,46.1568,46.244,49831.0
2019-11-27 12:00:00,52.98,52.99,52.97,52.98,23884.0,46.244,46.2528,46.2353,46.244,23884.0
2019-11-27 12:05:00,52.98,53.04,52.98,53.02,27436.0,46.244,46.2964,46.244,46.279,27436.0
2019-11-27 12:10:00,53.03,53.04,52.98,53.02,74179.0,46.2877,46.2964,46.244,46.279,74179.0
2019-11-27 12:15:00,53.0,53.01,52.88,52.89,49922.0,46.2615,46.2702,46.1568,46.1655,49922.0
2019-11-27 12:20:00,52.89,52.91,52.87,52.89,25992.0,46.1655,46.1829,46.148,46.1655,25992.0
2019-11-27 12:25:00,52.9,52.94,52.88,52.89,45800.0,46.1742,46.2091,46.1568,46.1655,45800.0
2019-11-27 12:30:00,52.89,52.96,52.87,52.96,39147.0,46.1655,46.2266,46.148,46.2266,39147.0
2019-11-27 12:35:00,52.96,52.99,52.93,52.99,35979.0,46.2266,46.2528,46.2004,46.2528,35979.0
2019-11-27 12:40:00,52.98,53.0,52.89,52.9,29568.0,46.244,46.2615,46.1655,46.1742,29568.0
2019-11-27 12:45:00,52.9,52.9,52.86,52.88,23581.0,46.1742,46.1742,46.1393,46.1568,23581.0
2019-11-27 12:50:00,52.89,52.92,52.88,52.91,24134.0,46.1655,46.1917,46.1568,46.1829,24134.0
2019-11-27 12:55:00,52.91,52.92,52.89,52.91,24198.0,46.1829,46.1917,46.1655,46.1829,24198.0
2019-11-27 13:00:00,52.91,52.92,52.88,52.89,22338.0,46.1829,46.1917,46.1568,46.1655,22338.0
2019-11-27 13:05:00,52.88,52.9,52.88,52.88,16961.0,46.1568,46.1742,46.1568,46.1568,16961.0
2019-11-27 13:10:00,52.89,52.95,52.88,52.95,46356.0,46.1655,46.2179,46.1568,46.2179,46356.0
2019-11-27 13:15:00,52.95,52.95,52.91,52.95,36574.0,46.2179,46.2179,46.1829,46.2179,36574.0
2019-11-27 13:20:00,52.95,52.96,52.92,52.95,34920.0,46.2179,46.2266,46.1917,46.2179,34920.0
2019-11-27 13:25:00,52.96,52.99,52.95,52.98,22922.0,46.2266,46.2528,46.2179,46.244,22922.0
2019-11-27 13:30:00,52.98,53.02,52.98,53.01,25346.0,46.244,46.279,46.244,46.2702,25346.0
2019-11-27 13:35:00,53.01,53.01,52.97,52.98,36585.0,46.2702,46.2702,46.2353,46.244,36585.0
2019-11-27 13:40:00,52.98,52.99,52.94,52.94,14632.0,46.244,46.2528,46.2091,46.2091,14632.0
2019-11-27 13:45:00,52.95,52.96,52.94,52.94,17036.0,46.2179,46.2266,46.2091,46.2091,17036.0
2019-11-27 13:50:00,52.95,52.95,52.9,52.91,35929.0,46.2179,46.2179,46.1742,46.1829,35929.0
2019-11-27 13:55:00,52.91,52.92,52.89,52.91,19004.0,46.1829,46.1917,46.1655,46.1829,19004.0
2019-11-27 14:00:00,52.91,52.92,52.87,52.88,24495.0,46.1829,46.1917,46.148,46.1568,24495.0
2019-11-27 14:05:00,52.88,52.89,52.85,52.85,22002.0,46.1568,46.1655,46.1306,46.1306,22002.0
2019-11-27 14:10:00,52.85,52.86,52.82,52.82,51262.0,46.1306,46.1393,46.1044,46.1044,51262.0
2019-11-27 14:15:00,52.83,52.83,52.77,52.77,49449.0,46.1131,46.1131,46.0607,46.0607,49449.0
2019-11-27 14:20:00,52.77,52.79,52.76,52.79,49303.0,46.0607,46.0782,46.052,46.0782,49303.0
2019-11-27 14:25:00,52.79,52.8,52.78,52.8,32707.0,46.0782,46.0869,46.0695,46.0869,32707.0
2019-11-27 14:30:00,52.8,52.8,52.76,52.78,53578.0,46.0869,46.0869,46.052,46.0695,53578.0
2019-11-27 14:35:00,52.79,52.82,52.78,52.81,39364.0,46.0782,46.1044,46.0695,46.0957,39364.0
2019-11-27 14:40:00,52.81,52.82,52.8,52.81,38463.0,46.0957,46.1044,46.0869,46.0957,38463.0
2019-11-27 14:45:00,52.81,52.82,52.77,52.82,43235.0,46.0957,46.1044,46.0607,46.1044,43235.0
2019-11-27 14:50:00,52.81,52.84,52.79,52.82,80986.0,46.0957,46.1218,46.0782,46.1044,80986.0
2019-11-27 14:55:00,52.82,52.82,52.81,52.81,12447.0,46.1044,46.1044,46.0957,46.0957,12447.0
2019-11-27 15:00:00,52.82,52.85,52.81,52.83,38612.0,46.1044,46.1306,46.0957,46.1131,38612.0
2019-11-27 15:05:00,52.84,52.85,52.82,52.84,30319.0,46.1218,46.1306,46.1044,46.1218,30319.0
2019-11-27 15:10:00,52.84,52.84,52.8,52.8,69411.0,46.1218,46.1218,46.0869,46.0869,69411.0
2019-11-27 15:15:00,52.81,52.82,52.79,52.82,45047.0,46.0957,46.1044,46.0782,46.1044,45047.0
2019-11-27 15:20:00,52.82,52.84,52.79,52.82,57886.0,46.1044,46.1218,46.0782,46.1044,57886.0
2019-11-27 15:25:00,52.82,52.83,52.79,52.8,23243.0,46.1044,46.1131,46.0782,46.0869,23243.0
2019-11-27 15:30:00,52.8,52.81,52.77,52.79,53805.0,46.0869,46.0957,46.0607,46.0782,53805.0
2019-11-27 15:35:00,52.79,52.8,52.76,52.76,32296.0,46.0782,46.0869,46.052,46.052,32296.0
2019-11-27 15:40:00,52.76,52.8,52.76,52.78,37861.0,46.052,46.0869,46.052,46.0695,37861.0
2019-11-27 15:45:00,52.78,52.79,52.75,52.77,64044.0,46.0695,46.0782,46.0433,46.0607,64044.0
2019-11-27 15:50:00,52.76,52.77,52.72,52.73,104735.0,46.052,46.0607,46.0171,46.0258,104735.0
2019-11-27 15:55:00,52.73,52.74,52.69,52.73,274715.0,46.0258,46.0346,45.9909,46.0258,274715.0
2019-11-29 09:30:00,53.1,53.1,52.59,52.66,142963.0,46.3488,46.3488,45.9036,45.9647,142963.0
2019-11-29 09:35:00,52.66,52.84,52.61,52.82,108218.0,45.9647,46.1218,45.9211,46.1044,108218.0
2019-11-29 09:40:00,52.82,52.83,52.71,52.73,85713.0,46.1044,46.1131,46.0084,46.0258,85713.0
2019-11-29 09:45:00,52.73,52.81,52.62,52.63,70889.0,46.0258,46.0957,45.9298,45.9385,70889.0
2019-11-29 09:50:00,52.63,52.65,52.6,52.6,55848.0,45.9385,45.956,45.9124,45.9124,55848.0
2019-11-29 09:55:00,52.59,52.64,52.57,52.6,54950.0,45.9036,45.9473,45.8862,45.9124,54950.0
2019-11-29 10:00:00,52.6,52.61,52.5,52.5,45181.0,45.9124,45.9211,45.8251,45.8251,45181.0
2019-11-29 10:05:00,52.49,52.54,52.48,52.53,69636.0,45.8163,45.86,45.8076,45.8513,69636.0
2019-11-29 10:10:00,52.52,52.57,52.48,52.48,80925.0,45.8425,45.8862,45.8076,45.8076,80925.0
2019-11-29 10:15:00,52.48,52.49,52.39,52.39,90673.0,45.8076,45.8163,45.7291,45.7291,90673.0
2019-11-29 10:20:00,52.39,52.39,52.26,52.29,105542.0,45.7291,45.7291,45.6156,45.6418,105542.0
2019-11-29 10:25:00,52.29,52.32,52.26,52.26,137661.0,45.6418,45.668,45.6156,45.6156,137661.0
2019-11-29 10:30:00,52.26,52.35,52.24,52.33,81919.0,45.6156,45.6941,45.5981,45.6767,81919.0
2019-11-29 10:35:00,52.33,52.33,52.26,52.28,59154.0,45.6767,45.6767,45.6156,45.633,59154.0
2019-11-29 10:40:00,52.28,52.28,52.23,52.28,61777.0,45.633,45.633,45.5894,45.633,61777.0
2019-11-29 10:45:00,52.27,52.35,52.26,52.35,119923.0,45.6243,45.6941,45.6156,45.6941,119923.0
2019-11-29 10:50:00,52.35,52.35,52.29,52.29,52481.0,45.6941,45.6941,45.6418,45.6418,52481.0
2019-11-29 10:55:00,52.29,52.32,52.24,52.27,44265.0,45.6418,45.668,45.5981,45.6243,44265.0
2019-11-29 11:00:00,52.27,52.35,52.26,52.35,35369.0,45.6243,45.6941,45.6156,45.6941,35369.0
2019-11-29 11:05:00,52.35,52.38,52.29,52.37,65446.0,45.6941,45.7203,45.6418,45.7116,65446.0
2019-11-29 11:10:00,52.37,52.42,52.33,52.39,36852.0,45.7116,45.7552,45.6767,45.7291,36852.0
2019-11-29 11:15:00,52.39,52.49,52.39,52.48,24996.0,45.7291,45.8163,45.7291,45.8076,24996.0
2019-11-29 11:20:00,52.48,52.5,52.46,52.48,25465.0,45.8076,45.8251,45.7902,45.8076,25465.0
2019-11-29 11:25:00,52.48,52.48,52.44,52.46,37678.0,45.8076,45.8076,45.7727,45.7902,37678.0
2019-11-29 11:30:00,52.46,52.52,52.43,52.48,59683.0,45.7902,45.8425,45.764,45.8076,59683.0
2019-11-29 11:35:00,52.49,52.52,52.47,52.5,31037.0,45.8163,45.8425,45.7989,45.8251,31037.0
2019-11-29 11:40:00,52.5,52.53,52.46,52.5,52448.0,45.8251,45.8513,45.7902,45.8251,52448.0
2019-11-29 11:45:00,52.49,52.5,52.42,52.42,23738.0,45.8163,45.8251,45.7552,45.7552,23738.0
2019-11-29 11:50:00,52.41,52.47,52.38,52.47,35896.0,45.7465,45.7989,45.7203,45.7989,35896.0
2019-11-29 11:55:00,52.47,52.49,52.46,52.48,27435.0,45.7989,45.8163,45.7902,45.8076,27435.0
2019-11-29 12:00:00,52.48,52.57,52.47,52.56,39144.0,45.8076,45.8862,45.7989,45.8774,39144.0
2019-11-29 12:05:00,52.56,52.6,52.54,52.6,38379.0,45.8774,45.9124,45.86,45.9124,38379.0
2019-11-29 12:10:00,52.6,52.61,52.56,52.58,31335.0,45.9124,45.9211,45.8774,45.8949,31335.0
2019-11-29 12:15:00,52.58,52.58,52.52,52.54,22864.0,45.8949,45.8949,45.8425,45.86,22864.0
2019-11-29 12:20:00,52.53,52.6,52.53,52.6,28481.0,45.8513,45.9124,45.8513,45.9124,28481.0
2019-11-29 12:25:00,52.6,52.6,52.57,52.59,20949.0,45.9124,45.9124,45.8862,45.9036,20949.0
2019-11-29 12:30:00,52.59,52.61,52.58,52.6,30997.0,45.9036,45.9211,45.8949,45.9124,30997.0
2019-11-29 12:35:00,52.6,52.6,52.5,52.52,63551.0,45.9124,45.9124,45.8251,45.8425,63551.0
2019-11-29 12:40:00,52.52,52.53,52.49,52.51,48172.0,45.8425,45.8513,45.8163,45.8338,48172.0
2019-11-29 12:45:00,52.5,52.56,52.5,52.54,59818.0,45.8251,45.8774,45.8251,45.86,59818.0
2019-11-29 12:50:00,52.54,52.67,52.53,52.59,130295.0,45.86,45.9735,45.8513,45.9036,130295.0
2019-11-29 12:55:00,52.58,52.59,52.49,52.55,192558.0,45.8949,45.9036,45.8163,45.8687,192558.0
2019-12-02 09:30:00,52.4,52.58,52.3,52.31,164974.0,45.7378,45.8949,45.6505,45.6592,164974.0
2019-12-02 09:35:00,52.32,52.53,52.31,52.36,58639.0,45.668,45.8513,45.6592,45.7029,58639.0
2019-12-02 09:40:00,52.36,52.37,52.13,52.13,90406.0,45.7029,45.7116,45.5021,45.5021,90406.0
2019-12-02 09:45:00,52.14,52.25,52.14,52.2,69603.0,45.5108,45.6069,45.5108,45.5632,69603.0
2019-12-02 09:50:00,52.19,52.19,52.12,52.13,34697.0,45.5545,45.5545,45.4934,45.5021,34697.0
2019-12-02 09:55:00,52.13,52.22,52.12,52.22,34680.0,45.5021,45.5807,45.4934,45.5807,34680.0
2019-12-02 10:00:00,52.21,52.26,52.15,52.24,51409.0,45.5719,45.6156,45.5196,45.5981,51409.0
2019-12-02 10:05:00,52.24,52.31,52.18,52.29,42780.0,45.5981,45.6592,45.5458,45.6418,42780.0
2019-12-02 10:10:00,52.29,52.42,52.29,52.39,57667.0,45.6418,45.7552,45.6418,45.7291,57667.0
2019-12-02 10:15:00,52.39,52.44,52.33,52.37,117181.0,45.7291,45.7727,45.6767,45.7116,117181.0
2019-12-02 10:20:00,52.37,52.45,52.34,52.36,26134.0,45.7116,45.7814,45.6854,45.7029,26134.0
2019-12-02 10:25:00,52.36,52.37,52.29,52.37,25384.0,45.7029,45.7116,45.6418,45.7116,25384.0
2019-12-02 10:30:00,52.37,52.37,52.28,52.3,31975.0,45.7116,45.7116,45.633,45.6505,31975.0
2019-12-02 10:35:00,52.3,52.32,52.19,52.31,94285.0,45.6505,45.668,45.5545,45.6592,94285.0
2019-12-02 10:40:00,52.32,52.38,52.29,52.35,32398.0,45.668,45.7203,45.6418,45.6941,32398.0
2019-12-02 10:45:00,52.34,52.35,52.27,52.27,39944.0,45.6854,45.6941,45.6243,45.6243,39944.0
2019-12-02 10:50:00,52.27,52.3,52.2,52.25,38856.0,45.6243,45.6505,45.5632,45.6069,38856.0
2019-12-02 10:55:00,52.25,52.29,52.22,52.27,31066.0,45.6069,45.6418,45.5807,45.6243,31066.0
2019-12-02 11:00:00,52.27,52.29,52.22,52.26,29827.0,45.6243,45.6418,45.5807,45.6156,29827.0
2019-12-02 11:05:00,52.26,52.27,52.22,52.25,22164.0,45.6156,45.6243,45.5807,45.6069,22164.0
2019-12-02 11:10:00,52.25,52.26,52.21,52.23,21415.0,45.6069,45.6156,45.5719,45.5894,21415.0
2019-12-02 11:15:00,52.24,52.27,52.22,52.25,35820.0,45.5981,45.6243,45.5807,45.6069,35820.0
2019-12-02 11:20:00,52.25,52.28,52.22,52.23,48498.0,45.6069,45.633,45.5807,45.5894,48498.0
2019-12-02 11:25:00,52.22,52.35,52.22,52.3,110252.0,45.5807,45.6941,45.5807,45.6505,110252.0
2019-12-02 11:30:00,52.3,52.3,52.24,52.27,23467.0,45.6505,45.6505,45.5981,45.6243,23467.0
2019-12-02 11:35:00,52.27,52.27,52.2,52.23,23631.0,45.6243,45.6243,45.5632,45.5894,23631.0
2019-12-02 11:40:00,52.22,52.27,52.19,52.26,23165.0,45.5807,45.6243,45.5545,45.6156,23165.0
2019-12-02 11:45:00,52.26,52.29,52.24,52.25,36864.0,45.6156,45.6418,45.5981,45.6069,36864.0
2019-12-02 11:50:00,52.25,52.34,52.25,52.33,36502.0,45.6069,45.6854,45.6069,45.6767,36502.0
2019-12-02 11:55:00,52.34,52.36,52.28,52.28,58104.0,45.6854,45.7029,45.633,45.633,58104.0
2019-12-02 12:00:00,52.29,52.33,52.26,52.32,47048.0,45.6418,45.6767,45.6156,45.668,47048.0
2019-12-02 12:05:00,52.33,52.34,52.28,52.33,30001.0,45.6767,45.6854,45.633,45.6767,30001.0
2019-12-02 12:10:00,52.34,52.34,52.29,52.3,22334.0,45.6854,45.6854,45.6418,45.6505,22334.0
2019-12-02 12:15:00,52.3,52.34,52.3,52.34,15676.0,45.6505,45.6854,45.6505,45.6854,15676.0
2019-12-02 12:20:00,52.34,52.36,52.27,52.29,33205.0,45.6854,45.7029,45.6243,45.6418,33205.0
2019-12-02 12:25:00,52.3,52.34,52.22,52.27,53135.0,45.6505,45.6854,45.5807,45.6243,53135.0
2019-12-02 12:30:00,52.27,52.3,52.24,52.27,22295.0,45.6243,45.6505,45.5981,45.6243,22295.0
2019-12-02 12:35:00,52.27,52.29,52.25,52.28,16542.0,45.6243,45.6418,45.6069,45.633,16542.0
2019-12-02 12:40:00,52.27,52.31,52.24,52.3,15687.0,45.6243,45.6592,45.5981,45.6505,15687.0
2019-12-02 12:45:00,52.3,52.33,52.28,52.29,20321.0,45.6505,45.6767,45.633,45.6418,20321.0
2019-12-02 12:50:00,52.29,52.3,52.28,52.29,11760.0,45.6418,45.6505,45.633,45.6418,11760.0
2019-12-02 12:55:00,52.3,52.33,52.25,52.26,31597.0,45.6505,45.6767,45.6069,45.6156,31597.0
2019-12-02 13:00:00,52.26,52.3,52.25,52.26,27229.0,45.6156,45.6505,45.6069,45.6156,27229.0
2019-12-02 13:05:00,52.25,52.31,52.25,52.28,40002.0,45.6069,45.6592,45.6069,45.633,40002.0
2019-12-02 13:10:00,52.28,52.31,52.26,52.29,51257.0,45.633,45.6592,45.6156,45.6418,51257.0
2019-12-02 13:15:00,52.29,52.31,52.26,52.29,33002.0,45.6418,45.6592,45.6156,45.6418,33002.0
2019-12-02 13:20:00,52.28,52.3,52.26,52.27,16889.0,45.633,45.6505,45.6156,45.6243,16889.0
2019-12-02 13:25:00,52.27,52.31,52.26,52.28,39537.0,45.6243,45.6592,45.6156,45.633,39537.0
2019-12-02 13:30:00,52.29,52.29,52.2,52.21,21714.0,45.6418,45.6418,45.5632,45.5719,21714.0
2019-12-02 13:35:00,52.21,52.22,52.19,52.2,28396.0,45.5719,45.5807,45.5545,45.5632,28396.0
2019-12-02 13:40:00,52.2,52.2,52.18,52.19,12036.0,45.5632,45.5632,45.5458,45.5545,12036.0
2019-12-02 13:45:00,52.18,52.25,52.18,52.21,49290.0,45.5458,45.6069,45.5458,45.5719,49290.0
2019-12-02 13:50:00,52.21,52.23,52.19,52.22,26910.0,45.5719,45.5894,45.5545,45.5807,26910.0
2019-12-02 13:55:00,52.23,52.25,52.2,52.25,39313.0,45.5894,45.6069,45.5632,45.6069,39313.0
2019-12-02 14:00:00,52.25,52.27,52.2,52.26,83645.0,45.6069,45.6243,45.5632,45.6156,83645.0
2019-12-02 14:05:00,52.27,52.35,52.23,52.34,73321.0,45.6243,45.6941,45.5894,45.6854,73321.0
2019-12-02 14:10:00,52.34,52.38,52.34,52.37,26740.0,45.6854,45.7203,45.6854,45.7116,26740.0
2019-12-02 14:15:00,52.37,52.42,52.36,52.42,15614.0,45.7116,45.7552,45.7029,45.7552,15614.0
2019-12-02 14:20:00,52.42,52.44,52.41,52.43,34743.0,45.7552,45.7727,45.7465,45.764,34743.0
2019-12-02 14:25:00,52.43,52.45,52.42,52.44,24935.0,45.764,45.7814,45.7552,45.7727,24935.0
2019-12-02 14:30:00,52.44,52.47,52.44,52.47,26625.0,45.7727,45.7989,45.7727,45.7989,26625.0
2019-12-02 14:35:00,52.46,52.47,52.44,52.45,34313.0,45.7902,45.7989,45.7727,45.7814,34313.0
2019-12-02 14:40:00,52.44,52.48,52.41,52.44,42939.0,45.7727,45.8076,45.7465,45.7727,42939.0
2019-12-02 14:45:00,52.43,52.46,52.43,52.45,23544.0,45.764,45.7902,45.764,45.7814,23544.0
2019-12-02 14:50:00,52.45,52.52,52.45,52.52,40039.0,45.7814,45.8425,45.7814,45.8425,40039.0
2019-12-02 14:55:00,52.51,52.55,52.51,52.54,33005.0,45.8338,45.8687,45.8338,45.86,33005.0
2019-12-02 15:00:00,52.53,52.56,52.52,52.56,45436.0,45.8513,45.8774,45.8425,45.8774,45436.0
2019-12-02 15:05:00,52.55,52.59,52.54,52.59,67547.0,45.8687,45.9036,45.86,45.9036,67547.0
2019-12-02 15:10:00,52.59,52.62,52.58,52.61,77380.0,45.9036,45.9298,45.8949,45.9211,77380.0
2019-12-02 15:15:00,52.62,52.67,52.6,52.64,97061.0,45.9298,45.9735,45.9124,45.9473,97061.0
2019-12-02 15:20:00,52.64,52.7,52.64,52.67,73493.0,45.9473,45.9996,45.9473,45.9735,73493.0
2019-12-02 15:25:00,52.68,52.68,52.61,52.64,40895.0,45.9822,45.9822,45.9211,45.9473,40895.0
2019-12-02 15:30:00,52.63,52.75,52.63,52.74,59524.0,45.9385,46.0433,45.9385,46.0346,59524.0
2019-12-02 15:35:00,52.73,52.77,52.7,52.76,90499.0,46.0258,46.0607,45.9996,46.052,90499.0
2019-12-02 15:40:00,52.76,52.83,52.73,52.82,87107.0,46.052,46.1131,46.0258,46.1044,87107.0
2019-12-02 15:45:00,52.82,52.82,52.77,52.77,73497.0,46.1044,46.1044,46.0607,46.0607,73497.0
2019-12-02 15:50:00,52.78,52.81,52.74,52.8,212655.0,46.0695,46.0957,46.0346,46.0869,212655.0
2019-12-02 15:55:00,52.81,52.85,52.77,52.84,313975.0,46.0957,46.1306,46.0607,46.1218,313975.0
2019-12-03 09:30:00,53.03,53.14,52.84,53.06,219505.0,46.2877,46.3837,46.1218,46.3139,219505.0
2019-12-03 09:35:00,53.08,53.11,52.92,52.93,72354.0,46.3313,46.3575,46.1917,46.2004,72354.0
2019-12-03 09:40:00,52.92,52.94,52.83,52.84,54586.0,46.1917,46.2091,46.1131,46.1218,54586.0
2019-12-03 09:45:00,52.82,52.86,52.74,52.78,87932.0,46.1044,46.1393,46.0346,46.0695,87932.0
2019-12-03 09:50:00,52.78,52.89,52.73,52.8,65531.0,46.0695,46.1655,46.0258,46.0869,65531.0
2019-12-03 09:55:00,52.8,52.8,52.71,52.74,77041.0,46.0869,46.0869,46.0084,46.0346,77041.0
2019-12-03 10:00:00,52.73,52.75,52.65,52.7,81282.0,46.0258,46.0433,45.956,45.9996,81282.0
2019-12-03 10:05:00,52.7,52.77,52.66,52.69,64059.0,45.9996,46.0607,45.9647,45.9909,64059.0
2019-12-03 10:10:00,52.7,52.85,52.7,52.85,77961.0,45.9996,46.1306,45.9996,46.1306,77961.0
2019-12-03 10:15:00,52.85,52.94,52.83,52.94,73943.0,46.1306,46.2091,46.1131,46.2091,73943.0
2019-12-03 10:20:00,52.93,52.94,52.81,52.82,46877.0,46.2004,46.2091,46.0957,46.1044,46877.0
2019-12-03 10:25:00,52.81,52.82,52.73,52.8,54468.0,46.0957,46.1044,46.0258,46.0869,54468.0
2019-12-03 10:30:00,52.8,52.88,52.78,52.85,115127.0,46.0869,46.1568,46.0695,46.1306,115127.0
2019-12-03 10:35:00,52.84,52.89,52.81,52.89,48227.0,46.1218,46.1655,46.0957,46.1655,48227.0
2019-12-03 10:40:00,52.89,52.91,52.85,52.89,47008.0,46.1655,46.1829,46.1306,46.1655,47008.0
2019-12-03 10:45:00,52.91,52.93,52.86,52.89,62647.0,46.1829,46.2004,46.1393,46.1655,62647.0
2019-12-03 10:50:00,52.89,52.89,52.77,52.8,53976.0,46.1655,46.1655,46.0607,46.0869,53976.0
2019-12-03 10:55:00,52.79,52.85,52.78,52.83,78468.0,46.0782,46.1306,46.0695,46.1131,78468.0
2019-12-03 11:00:00,52.82,52.82,52.76,52.77,60348.0,46.1044,46.1044,46.052,46.0607,60348.0
2019-12-03 11:05:00,52.77,52.8,52.73,52.76,37776.0,46.0607,46.0869,46.0258,46.052,37776.0
2019-12-03 11:10:00,52.77,52.84,52.77,52.81,38437.0,46.0607,46.1218,46.0607,46.0957,38437.0
2019-12-03 11:15:00,52.81,52.83,52.78,52.79,42890.0,46.0957,46.1131,46.0695,46.0782,42890.0
2019-12-03 11:20:00,52.79,52.84,52.78,52.84,112306.0,46.0782,46.1218,46.0695,46.1218,112306.0
2019-12-03 11:25:00,52.84,52.85,52.81,52.83,59973.0,46.1218,46.1306,46.0957,46.1131,59973.0
2019-12-03 11:30:00,52.83,52.83,52.7,52.7,184710.0,46.1131,46.1131,45.9996,45.9996,184710.0
2019-12-03 11:35:00,52.71,52.75,52.67,52.73,100775.0,46.0084,46.0433,45.9735,46.0258,100775.0
2019-12-03 11:40:00,52.73,52.8,52.73,52.77,83985.0,46.0258,46.0869,46.0258,46.0607,83985.0
2019-12-03 11:45:00,52.76,52.78,52.74,52.76,42567.0,46.052,46.0695,46.0346,46.052,42567.0
2019-12-03 11:50:00,52.76,52.78,52.7,52.71,128361.0,46.052,46.0695,45.9996,46.0084,128361.0
2019-12-03 11:55:00,52.71,52.75,52.71,52.74,44173.0,46.0084,46.0433,46.0084,46.0346,44173.0
2019-12-03 12:00:00,52.74,52.76,52.66,52.66,44261.0,46.0346,46.052,45.9647,45.9647,44261.0
2019-12-03 12:05:00,52.66,52.72,52.65,52.71,29730.0,45.9647,46.0171,45.956,46.0084,29730.0
2019-12-03 12:10:00,52.7,52.73,52.67,52.7,236709.0,45.9996,46.0258,45.9735,45.9996,236709.0
2019-12-03 12:15:00,52.69,52.69,52.51,52.53,226709.0,45.9909,45.9909,45.8338,45.8513,226709.0
2019-12-03 12:20:00,52.52,52.59,52.48,52.59,40453.0,45.8425,45.9036,45.8076,45.9036,40453.0
2019-12-03 12:25:00,52.59,52.6,52.51,52.55,62832.0,45.9036,45.9124,45.8338,45.8687,62832.0
2019-12-03 12:30:00,52.54,52.61,52.52,52.61,32296.0,45.86,45.9211,45.8425,45.9211,32296.0
2019-12-03 12:35:00,52.61,52.66,52.6,52.65,32369.0,45.9211,45.9647,45.9124,45.956,32369.0
2019-12-03 12:40:00,52.66,52.7,52.65,52.68,27534.0,45.9647,45.9996,45.956,45.9822,27534.0
2019-12-03 12:45:00,52.67,52.69,52.64,52.66,42416.0,45.9735,45.9909,45.9473,45.9647,42416.0
2019-12-03 12:50:00,52.66,52.67,52.63,52.65,17033.0,45.9647,45.9735,45.9385,45.956,17033.0
2019-12-03 12:55:00,52.64,52.66,52.62,52.63,21674.0,45.9473,45.9647,45.9298,45.9385,21674.0
2019-12-03 13:00:00,52.64,52.65,52.61,52.64,29368.0,45.9473,45.956,45.9211,45.9473,29368.0
2019-12-03 13:05:00,52.65,52.68,52.64,52.65,27154.0,45.956,45.9822,45.9473,45.956,27154.0
2019-12-03 13:10:00,52.65,52.69,52.64,52.69,21099.0,45.956,45.9909,45.9473,45.9909,21099.0
2019-12-03 13:15:00,52.69,52.71,52.66,52.71,36328.0,45.9909,46.0084,45.9647,46.0084,36328.0
2019-12-03 13:20:00,52.71,52.73,52.69,52.72,31881.0,46.0084,46.0258,45.9909,46.0171,31881.0
2019-12-03 13:25:00,52.71,52.74,52.69,52.71,38430.0,46.0084,46.0346,45.9909,46.0084,38430.0
2019-12-03 13:30:00,52.71,52.74,52.71,52.73,30585.0,46.0084,46.0346,46.0084,46.0258,30585.0
2019-12-03 13:35:00,52.73,52.76,52.72,52.74,34974.0,46.0258,46.052,46.0171,46.0346,34974.0
2019-12-03 13:40:00,52.75,52.77,52.73,52.73,40361.0,46.0433,46.0607,46.0258,46.0258,40361.0
2019-12-03 13:45:00,52.74,52.77,52.74,52.77,49747.0,46.0346,46.0607,46.0346,46.0607,49747.0
2019-12-03 13:50:00,52.76,52.78,52.75,52.78,46202.0,46.052,46.0695,46.0433,46.0695,46202.0
2019-12-03 13:55:00,52.78,52.78,52.73,52.77,67146.0,46.0695,46.0695,46.0258,46.0607,67146.0
2019-12-03 14:00:00,52.77,52.79,52.76,52.77,21127.0,46.0607,46.0782,46.052,46.0607,21127.0
2019-12-03 14:05:00,52.77,52.78,52.71,52.77,75233.0,46.0607,46.0695,46.0084,46.0607,75233.0
2019-12-03 14:10:00,52.78,52.78,52.73,52.75,48511.0,46.0695,46.0695,46.0258,46.0433,48511.0
2019-12-03 14:15:00,52.75,52.81,52.75,52.78,78274.0,46.0433,46.0957,46.0433,46.0695,78274.0
2019-12-03 14:20:00,52.77,52.8,52.75,52.77,118908.0,46.0607,46.0869,46.0433,46.0607,118908.0
2019-12-03 14:25:00,52.77,52.78,52.74,52.76,29475.0,46.0607,46.0695,46.0346,46.052,29475.0
2019-12-03 14:30:00,52.77,52.77,52.73,52.76,39738.0,46.0607,46.0607,46.0258,46.052,39738.0
2019-12-03 14:35:00,52.77,52.81,52.74,52.78,85950.0,46.0607,46.0957,46.0346,46.0695,85950.0
2019-12-03 14:40:00,52.79,52.82,52.78,52.8,37695.0,46.0782,46.1044,46.0695,46.0869,37695.0
2019-12-03 14:45:00,52.8,52.83,52.79,52.83,22535.0,46.0869,46.1131,46.0782,46.1131,22535.0
2019-12-03 14:50:00,52.83,52.86,52.82,52.86,34221.0,46.1131,46.1393,46.1044,46.1393,34221.0
2019-12-03 14:55:00,52.86,52.9,52.84,52.89,47963.0,46.1393,46.1742,46.1218,46.1655,47963.0
2019-12-03 15:00:00,52.89,52.94,52.89,52.89,27788.0,46.1655,46.2091,46.1655,46.1655,27788.0
2019-12-03 15:05:00,52.9,52.93,52.87,52.92,58823.0,46.1742,46.2004,46.148,46.1917,58823.0
2019-12-03 15:10:00,52.91,52.98,52.9,52.97,50926.0,46.1829,46.244,46.1742,46.2353,50926.0
2019-12-03 15:15:00,52.97,52.98,52.92,52.95,64638.0,46.2353,46.244,46.1917,46.2179,64638.0
2019-12-03 15:20:00,52.94,53.02,52.93,53.02,46644.0,46.2091,46.279,46.2004,46.279,46644.0
2019-12-03 15:25:00,53.02,53.05,52.99,53.05,53539.0,46.279,46.3051,46.2528,46.3051,53539.0
2019-12-03 15:30:00,53.05,53.08,53.04,53.07,148544.0,46.3051,46.3313,46.2964,46.3226,148544.0
2019-12-03 15:35:00,53.06,53.09,53.04,53.05,86261.0,46.3139,46.3401,46.2964,46.3051,86261.0
2019-12-03 15:40:00,53.06,53.07,52.98,52.98,71896.0,46.3139,46.3226,46.244,46.244,71896.0
2019-12-03 15:45:00,52.98,53.05,52.97,53.05,100118.0,46.244,46.3051,46.2353,46.3051,100118.0
2019-12-03 15:50:00,53.05,53.13,52.99,53.12,307827.0,46.3051,46.375,46.2528,46.3662,307827.0
2019-12-03 15:55:00,53.12,53.15,53.07,53.13,369189.0,46.3662,46.3924,46.3226,46.375,369189.0
2019-12-04 09:30:00,52.88,53.12,52.76,52.85,187701.0,46.1568,46.3662,46.052,46.1306,187701.0
2019-12-04 09:35:00,52.85,53.07,52.82,53.07,91086.0,46.1306,46.3226,46.1044,46.3226,91086.0
2019-12-04 09:40:00,53.08,53.12,53.0,53.0,72978.0,46.3313,46.3662,46.2615,46.2615,72978.0
2019-12-04 09:45:00,53.0,53.12,53.0,53.12,78048.0,46.2615,46.3662,46.2615,46.3662,78048.0
2019-12-04 09:50:00,53.13,53.19,53.12,53.18,44008.0,46.375,46.4273,46.3662,46.4186,44008.0
2019-12-04 09:55:00,53.18,53.21,53.04,53.05,71420.0,46.4186,46.4448,46.2964,46.3051,71420.0
2019-12-04 10:00:00,53.05,53.17,53.05,53.16,39587.0,46.3051,46.4099,46.3051,46.4012,39587.0
2019-12-04 10:05:00,53.16,53.2,53.11,53.12,37382.0,46.4012,46.4361,46.3575,46.3662,37382.0
2019-12-04 10:10:00,53.12,53.13,53.03,53.04,30887.0,46.3662,46.375,46.2877,46.2964,30887.0
2019-12-04 10:15:00,53.04,53.09,53.0,53.07,50954.0,46.2964,46.3401,46.2615,46.3226,50954.0
2019-12-04 10:20:00,53.07,53.12,53.03,53.05,72098.0,46.3226,46.3662,46.2877,46.3051,72098.0
2019-12-04 10:25:00,53.05,53.06,53.0,53.02,46248.0,46.3051,46.3139,46.2615,46.279,46248.0
2019-12-04 10:30:00,53.03,53.05,52.99,53.05,39881.0,46.2877,46.3051,46.2528,46.3051,39881.0
2019-12-04 10:35:00,53.04,53.1,53.03,53.08,24951.0,46.2964,46.3488,46.2877,46.3313,24951.0
2019-12-04 10:40:00,53.08,53.12,53.08,53.12,21106.0,46.3313,46.3662,46.3313,46.3662,21106.0
2019-12-04 10:45:00,53.12,53.2,53.11,53.2,32152.0,46.3662,46.4361,46.3575,46.4361,32152.0
2019-12-04 10:50:00,53.2,53.25,53.18,53.18,23884.0,46.4361,46.4797,46.4186,46.4186,23884.0
2019-12-04 10:55:00,53.18,53.2,53.15,53.2,53144.0,46.4186,46.4361,46.3924,46.4361,53144.0
2019-12-04 11:00:00,53.2,53.21,53.16,53.19,18345.0,46.4361,46.4448,46.4012,46.4273,18345.0
2019-12-04 11:05:00,53.18,53.2,53.13,53.15,19322.0,46.4186,46.4361,46.375,46.3924,19322.0
2019-12-04 11:10:00,53.15,53.19,53.14,53.15,18781.0,46.3924,46.4273,46.3837,46.3924,18781.0
2019-12-04 11:15:00,53.15,53.16,53.05,53.07,48922.0,46.3924,46.4012,46.3051,46.3226,48922.0
2019-12-04 11:20:00,53.08,53.1,53.06,53.09,26586.0,46.3313,46.3488,46.3139,46.3401,26586.0
2019-12-04 11:25:00,53.08,53.15,53.07,53.13,24415.0,46.3313,46.3924,46.3226,46.375,24415.0
2019-12-04 11:30:00,53.14,53.22,53.14,53.2,21515.0,46.3837,46.4535,46.3837,46.4361,21515.0
2019-12-04 11:35:00,53.2,53.25,53.19,53.23,21686.0,46.4361,46.4797,46.4273,46.4623,21686.0
2019-12-04 11:40:00,53.23,53.26,53.22,53.24,13563.0,46.4623,46.4884,46.4535,46.471,13563.0
2019-12-04 11:45:00,53.24,53.24,53.17,53.19,29079.0,46.471,46.471,46.4099,46.4273,29079.0
2019-12-04 11:50:00,53.19,53.19,53.13,53.19,18869.0,46.4273,46.4273,46.375,46.4273,18869.0
2019-12-04 11:55:00,53.2,53.2,53.16,53.18,17405.0,46.4361,46.4361,46.4012,46.4186,17405.0
2019-12-04 12:00:00,53.17,53.2,53.16,53.18,20272.0,46.4099,46.4361,46.4012,46.4186,20272.0
2019-12-04 12:05:00,53.18,53.2,53.17,53.18,15150.0,46.4186,46.4361,46.4099,46.4186,15150.0
2019-12-04 12:10:00,53.17,53.18,53.13,53.16,16337.0,46.4099,46.4186,46.375,46.4012,16337.0
2019-12-04 12:15:00,53.16,53.17,53.12,53.14,27483.0,46.4012,46.4099,46.3662,46.3837,27483.0
2019-12-04 12:20:00,53.14,53.14,53.08,53.13,20276.0,46.3837,46.3837,46.3313,46.375,20276.0
2019-12-04 12:25:00,53.13,53.14,53.1,53.13,17561.0,46.375,46.3837,46.3488,46.375,17561.0
2019-12-04 12:30:00,53.13,53.19,53.13,53.17,25477.0,46.375,46.4273,46.375,46.4099,25477.0
2019-12-04 12:35:00,53.17,53.19,53.16,53.18,15942.0,46.4099,46.4273,46.4012,46.4186,15942.0
2019-12-04 12:40:00,53.19,53.2,53.16,53.2,17474.0,46.4273,46.4361,46.4012,46.4361,17474.0
2019-12-04 12:45:00,53.2,53.25,53.2,53.25,17574.0,46.4361,46.4797,46.4361,46.4797,17574.0
2019-12-04 12:50:00,53.25,53.26,53.23,53.23,22080.0,46.4797,46.4884,46.4623,46.4623,22080.0
2019-12-04 12:55:00,53.23,53.24,53.22,53.23,17209.0,46.4623,46.471,46.4535,46.4623,17209.0
2019-12-04 13:00:00,53.24,53.24,53.2,53.2,25218.0,46.471,46.471,46.4361,46.4361,25218.0
2019-12-04 13:05:00,53.21,53.21,53.17,53.19,16465.0,46.4448,46.4448,46.4099,46.4273,16465.0
2019-12-04 13:10:00,53.19,53.19,53.12,53.16,21832.0,46.4273,46.4273,46.3662,46.4012,21832.0
2019-12-04 13:15:00,53.16,53.16,53.1,53.11,19394.0,46.4012,46.4012,46.3488,46.3575,19394.0
2019-12-04 13:20:00,53.12,53.21,53.11,53.21,23881.0,46.3662,46.4448,46.3575,46.4448,23881.0
2019-12-04 13:25:00,53.21,53.24,53.2,53.23,26261.0,46.4448,46.471,46.4361,46.4623,26261.0
2019-12-04 13:30:00,53.23,53.25,53.22,53.24,20480.0,46.4623,46.4797,46.4535,46.471,20480.0
2019-12-04 13:35:00,53.25,53.27,53.23,53.25,25428.0,46.4797,46.4972,46.4623,46.4797,25428.0
2019-12-04 13:40:00,53.25,53.25,53.2,53.22,23246.0,46.4797,46.4797,46.4361,46.4535,23246.0
2019-12-04 13:45:00,53.22,53.24,53.21,53.23,18585.0,46.4535,46.471,46.4448,46.4623,18585.0
2019-12-04 13:50:00,53.24,53.24,53.21,53.21,21587.0,46.471,46.471,46.4448,46.4448,21587.0
2019-12-04 13:55:00,53.21,53.26,53.2,53.26,25948.0,46.4448,46.4884,46.4361,46.4884,25948.0
2019-12-04 14:00:00,53.26,53.28,53.25,53.27,35723.0,46.4884,46.5059,46.4797,46.4972,35723.0
2019-12-04 14:05:00,53.26,53.27,53.24,53.24,21605.0,46.4884,46.4972,46.471,46.471,21605.0
2019-12-04 14:10:00,53.24,53.25,53.24,53.24,11996.0,46.471,46.4797,46.471,46.471,11996.0
2019-12-04 14:15:00,53.25,53.25,53.19,53.23,30394.0,46.4797,46.4797,46.4273,46.4623,30394.0
2019-12-04 14:20:00,53.23,53.25,53.23,53.23,21278.0,46.4623,46.4797,46.4623,46.4623,21278.0
2019-12-04 14:25:00,53.23,53.26,53.23,53.26,27150.0,46.4623,46.4884,46.4623,46.4884,27150.0
2019-12-04 14:30:00,53.26,53.28,53.25,53.27,30656.0,46.4884,46.5059,46.4797,46.4972,30656.0
2019-12-04 14:35:00,53.28,53.3,53.27,53.3,20715.0,46.5059,46.5234,46.4972,46.5234,20715.0
2019-12-04 14:40:00,53.3,53.33,53.3,53.33,18649.0,46.5234,46.5495,46.5234,46.5495,18649.0
2019-12-04 14:45:00,53.33,53.34,53.3,53.31,33351.0,46.5495,46.5583,46.5234,46.5321,33351.0
2019-12-04 14:50:00,53.31,53.34,53.3,53.3,43544.0,46.5321,46.5583,46.5234,46.5234,43544.0
2019-12-04 14:55:00,53.3,53.31,53.28,53.28,33601.0,46.5234,46.5321,46.5059,46.5059,33601.0
2019-12-04 15:00:00,53.29,53.32,53.28,53.3,38194.0,46.5146,46.5408,46.5059,46.5234,38194.0
2019-12-04 15:05:00,53.3,53.31,53.26,53.27,25588.0,46.5234,46.5321,46.4884,46.4972,25588.0
2019-12-04 15:10:00,53.27,53.28,53.25,53.26,36236.0,46.4972,46.5059,46.4797,46.4884,36236.0
2019-12-04 15:15:00,53.26,53.29,53.25,53.29,32161.0,46.4884,46.5146,46.4797,46.5146,32161.0
2019-12-04 15:20:00,53.29,53.3,53.27,53.28,33590.0,46.5146,46.5234,46.4972,46.5059,33590.0
2019-12-04 15:25:00,53.28,53.3,53.26,53.29,41601.0,46.5059,46.5234,46.4884,46.5146,41601.0
2019-12-04 15:30:00,53.29,53.34,53.28,53.34,72872.0,46.5146,46.5583,46.5059,46.5583,72872.0
2019-12-04 15:35:00,53.33,53.34,53.3,53.3,53918.0,46.5495,46.5583,46.5234,46.5234,53918.0
2019-12-04 15:40:00,53.3,53.33,53.28,53.33,54183.0,46.5234,46.5495,46.5059,46.5495,54183.0
2019-12-04 15:45:00,53.32,53.35,53.29,53.34,80252.0,46.5408,46.567,46.5146,46.5583,80252.0
2019-12-04 15:50:00,53.35,53.44,53.34,53.41,207546.0,46.567,46.6456,46.5583,46.6194,207546.0
2019-12-04 15:55:00,53.41,53.45,53.3,53.33,328259.0,46.6194,46.6543,46.5234,46.5495,328259.0
2019-12-05 09:30:00,53.39,53.42,53.3,53.33,81414.0,46.6019,46.6281,46.5234,46.5495,81414.0
2019-12-05 09:35:00,53.32,53.43,53.32,53.39,50700.0,46.5408,46.6368,46.5408,46.6019,50700.0
2019-12-05 09:40:00,53.39,53.39,53.33,53.35,49884.0,46.6019,46.6019,46.5495,46.567,49884.0
2019-12-05 09:45:00,53.35,53.37,53.29,53.33,42280.0,46.567,46.5845,46.5146,46.5495,42280.0
2019-12-05 09:50:00,53.32,53.42,53.31,53.36,46686.0,46.5408,46.6281,46.5321,46.5757,46686.0
2019-12-05 09:55:00,53.37,53.4,53.31,53.33,25603.0,46.5845,46.6106,46.5321,46.5495,25603.0
2019-12-05 10:00:00,53.33,53.45,53.31,53.4,46441.0,46.5495,46.6543,46.5321,46.6106,46441.0
2019-12-05 10:05:00,53.39,53.42,53.29,53.31,38867.0,46.6019,46.6281,46.5146,46.5321,38867.0
2019-12-05 10:10:00,53.31,53.34,53.22,53.22,31832.0,46.5321,46.5583,46.4535,46.4535,31832.0
2019-12-05 10:15:00,53.22,53.28,53.21,53.24,43803.0,46.4535,46.5059,46.4448,46.471,43803.0
2019-12-05 10:20:00,53.24,53.37,53.24,53.35,22019.0,46.471,46.5845,46.471,46.567,22019.0
2019-12-05 10:25:00,53.35,53.39,53.32,53.38,35022.0,46.567,46.6019,46.5408,46.5932,35022.0
2019-12-05 10:30:00,53.39,53.4,53.35,53.4,32870.0,46.6019,46.6106,46.567,46.6106,32870.0
2019-12-05 10:35:00,53.39,53.42,53.37,53.37,36244.0,46.6019,46.6281,46.5845,46.5845,36244.0
2019-12-05 10:40:00,53.38,53.42,53.37,53.41,26225.0,46.5932,46.6281,46.5845,46.6194,26225.0
2019-12-05 10:45:00,53.41,53.44,53.4,53.42,21844.0,46.6194,46.6456,46.6106,46.6281,21844.0
2019-12-05 10:50:00,53.43,53.46,53.42,53.44,25214.0,46.6368,46.663,46.6281,46.6456,25214.0
2019-12-05 10:55:00,53.44,53.46,53.41,53.44,21539.0,46.6456,46.663,46.6194,46.6456,21539.0
2019-12-05 11:00:00,53.43,53.44,53.35,53.37,28376.0,46.6368,46.6456,46.567,46.5845,28376.0
2019-12-05 11:05:00,53.38,53.44,53.36,53.44,30847.0,46.5932,46.6456,46.5757,46.6456,30847.0
2019-12-05 11:10:00,53.44,53.46,53.41,53.41,35733.0,46.6456,46.663,46.6194,46.6194,35733.0
2019-12-05 11:15:00,53.42,53.47,53.41,53.45,41395.0,46.6281,46.6717,46.6194,46.6543,41395.0
2019-12-05 11:20:00,53.46,53.46,53.41,53.45,20466.0,46.663,46.663,46.6194,46.6543,20466.0
2019-12-05 11:25:00,53.45,53.51,53.41,53.51,69349.0,46.6543,46.7067,46.6194,46.7067,69349.0
2019-12-05 11:30:00,53.5,53.51,53.44,53.45,30733.0,46.6979,46.7067,46.6456,46.6543,30733.0
2019-12-05 11:35:00,53.44,53.45,53.39,53.45,34317.0,46.6456,46.6543,46.6019,46.6543,34317.0
2019-12-05 11:40:00,53.44,53.5,53.44,53.46,41484.0,46.6456,46.6979,46.6456,46.663,41484.0
2019-12-05 11:45:00,53.45,53.54,53.44,53.46,74058.0,46.6543,46.7328,46.6456,46.663,74058.0
2019-12-05 11:50:00,53.47,53.5,53.45,53.47,31257.0,46.6717,46.6979,46.6543,46.6717,31257.0
2019-12-05 11:55:00,53.47,53.5,53.45,53.46,25687.0,46.6717,46.6979,46.6543,46.663,25687.0
2019-12-05 12:00:00,53.47,53.51,53.46,53.48,31509.0,46.6717,46.7067,46.663,46.6805,31509.0
2019-12-05 12:05:00,53.48,53.52,53.48,53.52,17405.0,46.6805,46.7154,46.6805,46.7154,17405.0
2019-12-05 12:10:00,53.52,53.52,53.48,53.49,15329.0,46.7154,46.7154,46.6805,46.6892,15329.0
2019-12-05 12:15:00,53.49,53.53,53.48,53.49,47257.0,46.6892,46.7241,46.6805,46.6892,47257.0
2019-12-05 12:20:00,53.5,53.59,53.49,53.54,155269.0,46.6979,46.7765,46.6892,46.7328,155269.0
2019-12-05 12:25:00,53.53,53.61,53.53,53.58,37018.0,46.7241,46.7939,46.7241,46.7678,37018.0
2019-12-05 12:30:00,53.58,53.58,53.54,53.56,33204.0,46.7678,46.7678,46.7328,46.7503,33204.0
2019-12-05 12:35:00,53.56,53.6,53.54,53.59,22350.0,46.7503,46.7852,46.7328,46.7765,22350.0
2019-12-05 12:40:00,53.6,53.61,53.56,53.57,25279.0,46.7852,46.7939,46.7503,46.759,25279.0
2019-12-05 12:45:00,53.58,53.6,53.57,53.59,22231.0,46.7678,46.7852,46.759,46.7765,22231.0
2019-12-05 12:50:00,53.6,53.6,53.57,53.59,22004.0,46.7852,46.7852,46.759,46.7765,22004.0
2019-12-05 12:55:00,53.59,53.63,53.58,53.61,29985.0,46.7765,46.8114,46.7678,46.7939,29985.0
2019-12-05 13:00:00,53.61,53.64,53.61,53.64,21431.0,46.7939,46.8201,46.7939,46.8201,21431.0
2019-12-05 13:05:00,53.63,53.65,53.57,53.58,42754.0,46.8114,46.8289,46.759,46.7678,42754.0
2019-12-05 13:10:00,53.58,53.62,53.57,53.62,27973.0,46.7678,46.8027,46.759,46.8027,27973.0
2019-12-05 13:15:00,53.62,53.66,53.61,53.66,30477.0,46.8027,46.8376,46.7939,46.8376,30477.0
2019-12-05 13:20:00,53.66,53.67,53.63,53.66,24054.0,46.8376,46.8463,46.8114,46.8376,24054.0
2019-12-05 13:25:00,53.66,53.7,53.66,53.68,59344.0,46.8376,46.8725,46.8376,46.855,59344.0
2019-12-05 13:30:00,53.67,53.69,53.57,53.57,45603.0,46.8463,46.8638,46.759,46.759,45603.0
2019-12-05 13:35:00,53.57,53.64,53.57,53.63,27911.0,46.759,46.8201,46.759,46.8114,27911.0
2019-12-05 13:40:00,53.63,53.73,53.63,53.73,56617.0,46.8114,46.8987,46.8114,46.8987,56617.0
2019-12-05 13:45:00,53.72,53.74,53.71,53.72,50857.0,46.89,46.9074,46.8812,46.89,50857.0
2019-12-05 13:50:00,53.71,53.75,53.71,53.74,25779.0,46.8812,46.9161,46.8812,46.9074,25779.0
2019-12-05 13:55:00,53.75,53.76,53.73,53.75,29478.0,46.9161,46.9249,46.8987,46.9161,29478.0
2019-12-05 14:00:00,53.75,53.75,53.68,53.69,31177.0,46.9161,46.9161,46.855,46.8638,31177.0
2019-12-05 14:05:00,53.7,53.7,53.66,53.7,31148.0,46.8725,46.8725,46.8376,46.8725,31148.0
2019-12-05 14:10:00,53.7,53.72,53.69,53.71,24638.0,46.8725,46.89,46.8638,46.8812,24638.0
2019-12-05 14:15:00,53.71,53.73,53.7,53.72,15620.0,46.8812,46.8987,46.8725,46.89,15620.0
2019-12-05 14:20:00,53.73,53.75,53.71,53.72,24434.0,46.8987,46.9161,46.8812,46.89,24434.0
2019-12-05 14:25:00,53.73,53.74,53.7,53.71,27548.0,46.8987,46.9074,46.8725,46.8812,27548.0
2019-12-05 14:30:00,53.72,53.77,53.71,53.75,38326.0,46.89,46.9336,46.8812,46.9161,38326.0
2019-12-05 14:35:00,53.75,53.8,53.75,53.8,17550.0,46.9161,46.9598,46.9161,46.9598,17550.0
2019-12-05 14:40:00,53.8,53.81,53.78,53.78,42849.0,46.9598,46.9685,46.9423,46.9423,42849.0
2019-12-05 14:45:00,53.79,53.79,53.75,53.77,30119.0,46.9511,46.9511,46.9161,46.9336,30119.0
2019-12-05 14:50:00,53.77,53.81,53.76,53.8,28111.0,46.9336,46.9685,46.9249,46.9598,28111.0
2019-12-05 14:55:00,53.8,53.81,53.69,53.76,122320.0,46.9598,46.9685,46.8638,46.9249,122320.0
2019-12-05 15:00:00,53.75,53.82,53.74,53.82,48222.0,46.9161,46.9772,46.9074,46.9772,48222.0
2019-12-05 15:05:00,53.81,53.85,53.81,53.82,54762.0,46.9685,47.0034,46.9685,46.9772,54762.0
2019-12-05 15:10:00,53.82,53.87,53.82,53.84,66374.0,46.9772,47.0209,46.9772,46.9947,66374.0
2019-12-05 15:15:00,53.84,53.85,53.81,53.83,61135.0,46.9947,47.0034,46.9685,46.986,61135.0
2019-12-05 15:20:00,53.84,53.84,53.79,53.8,36115.0,46.9947,46.9947,46.9511,46.9598,36115.0
2019-12-05 15:25:00,53.8,53.81,53.77,53.81,36804.0,46.9598,46.9685,46.9336,46.9685,36804.0
2019-12-05 15:30:00,53.8,53.82,53.78,53.81,61679.0,46.9598,46.9772,46.9423,46.9685,61679.0
2019-12-05 15:35:00,53.81,53.82,53.79,53.81,42335.0,46.9685,46.9772,46.9511,46.9685,42335.0
2019-12-05 15:40:00,53.82,53.85,53.8,53.82,87067.0,46.9772,47.0034,46.9598,46.9772,87067.0
2019-12-05 15:45:00,53.82,53.84,53.77,53.78,70700.0,46.9772,46.9947,46.9336,46.9423,70700.0
2019-12-05 15:50:00,53.78,53.8,53.69,53.79,162122.0,46.9423,46.9598,46.8638,46.9511,162122.0
2019-12-05 15:55:00,53.79,53.82,53.73,53.82,260107.0,46.9511,46.9772,46.8987,46.9772,260107.0
2019-12-06 09:30:00,53.9,54.11,53.81,54.11,139224.0,47.0471,47.2304,46.9685,47.2304,139224.0
2019-12-06 09:35:00,54.08,54.12,53.94,53.94,38952.0,47.2042,47.2391,47.082,47.082,38952.0
2019-12-06 09:40:00,53.95,54.0,53.93,53.98,48169.0,47.0907,47.1344,47.0733,47.1169,48169.0
2019-12-06 09:45:00,53.98,53.99,53.95,53.96,46820.0,47.1169,47.1256,47.0907,47.0994,46820.0
2019-12-06 09:50:00,53.97,54.04,53.93,53.96,59226.0,47.1082,47.1693,47.0733,47.0994,59226.0
2019-12-06 09:55:00,53.95,53.96,53.86,53.88,27879.0,47.0907,47.0994,47.0122,47.0296,27879.0
2019-12-06 10:00:00,53.89,53.97,53.87,53.96,44123.0,47.0383,47.1082,47.0209,47.0994,44123.0
2019-12-06 10:05:00,53.96,53.99,53.94,53.97,31745.0,47.0994,47.1256,47.082,47.1082,31745.0
2019-12-06 10:10:00,53.97,53.98,53.9,53.93,32718.0,47.1082,47.1169,47.0471,47.0733,32718.0
2019-12-06 10:15:00,53.94,53.96,53.86,53.93,90082.0,47.082,47.0994,47.0122,47.0733,90082.0
2019-12-06 10:20:00,53.94,53.97,53.92,53.97,25241.0,47.082,47.1082,47.0645,47.1082,25241.0
2019-12-06 10:25:00,53.97,54.01,53.96,54.0,28281.0,47.1082,47.1431,47.0994,47.1344,28281.0
2019-12-06 10:30:00,53.99,54.0,53.96,53.98,27572.0,47.1256,47.1344,47.0994,47.1169,27572.0
2019-12-06 10:35:00,53.97,53.98,53.93,53.97,24339.0,47.1082,47.1169,47.0733,47.1082,24339.0
2019-12-06 10:40:00,53.98,54.01,53.96,53.99,29350.0,47.1169,47.1431,47.0994,47.1256,29350.0
2019-12-06 10:45:00,53.99,54.01,53.97,54.01,48209.0,47.1256,47.1431,47.1082,47.1431,48209.0
2019-12-06 10:50:00,54.01,54.07,54.01,54.03,54593.0,47.1431,47.1955,47.1431,47.1605,54593.0
2019-12-06 10:55:00,54.02,54.03,53.98,54.03,42935.0,47.1518,47.1605,47.1169,47.1605,42935.0
2019-12-06 11:00:00,54.03,54.05,53.98,53.99,22043.0,47.1605,47.178,47.1169,47.1256,22043.0
2019-12-06 11:05:00,53.98,54.0,53.95,53.96,33558.0,47.1169,47.1344,47.0907,47.0994,33558.0
2019-12-06 11:10:00,53.97,54.01,53.92,53.93,45144.0,47.1082,47.1431,47.0645,47.0733,45144.0
2019-12-06 11:15:00,53.93,53.96,53.93,53.93,26685.0,47.0733,47.0994,47.0733,47.0733,26685.0
2019-12-06 11:20:00,53.93,53.95,53.91,53.92,18390.0,47.0733,47.0907,47.0558,47.0645,18390.0
2019-12-06 11:25:00,53.93,53.96,53.92,53.94,34302.0,47.0733,47.0994,47.0645,47.082,34302.0
2019-12-06 11:30:00,53.94,53.95,53.87,53.88,25617.0,47.082,47.0907,47.0209,47.0296,25617.0
2019-12-06 11:35:00,53.87,53.91,53.87,53.91,21492.0,47.0209,47.0558,47.0209,47.0558,21492.0
2019-12-06 11:40:00,53.91,53.93,53.9,53.93,23411.0,47.0558,47.0733,47.0471,47.0733,23411.0
2019-12-06 11:45:00,53.92,53.98,53.9,53.97,22625.0,47.0645,47.1169,47.0471,47.1082,22625.0
2019-12-06 11:50:00,53.98,54.0,53.96,53.99,17043.0,47.1169,47.1344,47.0994,47.1256,17043.0
2019-12-06 11:55:00,53.99,54.01,53.95,53.96,29249.0,47.1256,47.1431,47.0907,47.0994,29249.0
2019-12-06 12:00:00,53.95,53.97,53.94,53.97,21487.0,47.0907,47.1082,47.082,47.1082,21487.0
2019-12-06 12:05:00,53.96,53.97,53.89,53.91,23668.0,47.0994,47.1082,47.0383,47.0558,23668.0
2019-12-06 12:10:00,53.91,53.94,53.91,53.92,10739.0,47.0558,47.082,47.0558,47.0645,10739.0
2019-12-06 12:15:00,53.93,53.95,53.92,53.94,20065.0,47.0733,47.0907,47.0645,47.082,20065.0
2019-12-06 12:20:00,53.94,53.94,53.87,53.91,29160.0,47.082,47.082,47.0209,47.0558,29160.0
2019-12-06 12:25:00,53.91,53.91,53.88,53.89,15866.0,47.0558,47.0558,47.0296,47.0383,15866.0
2019-12-06 12:30:00,53.9,53.93,53.89,53.92,23303.0,47.0471,47.0733,47.0383,47.0645,23303.0
2019-12-06 12:35:00,53.93,53.95,53.9,53.94,25918.0,47.0733,47.0907,47.0471,47.082,25918.0
2019-12-06 12:40:00,53.94,53.95,53.93,53.94,9701.0,47.082,47.0907,47.0733,47.082,9701.0
2019-12-06 12:45:00,53.94,54.0,53.94,54.0,21192.0,47.082,47.1344,47.082,47.1344,21192.0
2019-12-06 12:50:00,54.0,54.05,53.99,54.05,37269.0,47.1344,47.178,47.1256,47.178,37269.0
2019-12-06 12:55:00,54.05,54.07,54.04,54.05,14965.0,47.178,47.1955,47.1693,47.178,14965.0
2019-12-06 13:00:00,54.05,54.06,54.03,54.06,24989.0,47.178,47.1867,47.1605,47.1867,24989.0
2019-12-06 13:05:00,54.05,54.06,54.01,54.02,19066.0,47.178,47.1867,47.1431,47.1518,19066.0
2019-12-06 13:10:00,54.02,54.04,54.01,54.03,13385.0,47.1518,47.1693,47.1431,47.1605,13385.0
2019-12-06 13:15:00,54.02,54.02,53.96,53.97,29579.0,47.1518,47.1518,47.0994,47.1082,29579.0
2019-12-06 13:20:00,53.97,53.98,53.95,53.96,14044.0,47.1082,47.1169,47.0907,47.0994,14044.0
2019-12-06 13:25:00,53.96,53.99,53.96,53.96,22371.0,47.0994,47.1256,47.0994,47.0994,22371.0
2019-12-06 13:30:00,53.96,53.98,53.91,53.93,30624.0,47.0994,47.1169,47.0558,47.0733,30624.0
2019-12-06 13:35:00,53.93,53.94,53.92,53.92,13556.0,47.0733,47.082,47.0645,47.0645,13556.0
2019-12-06 13:40:00,53.93,53.93,53.9,53.93,23505.0,47.0733,47.0733,47.0471,47.0733,23505.0
2019-12-06 13:45:00,53.93,53.93,53.91,53.91,13889.0,47.0733,47.0733,47.0558,47.0558,13889.0
2019-12-06 13:50:00,53.92,53.92,53.88,53.88,40248.0,47.0645,47.0645,47.0296,47.0296,40248.0
2019-12-06 13:55:00,53.88,53.9,53.86,53.89,19034.0,47.0296,47.0471,47.0122,47.0383,19034.0
2019-12-06 14:00:00,53.88,53.89,53.83,53.85,22047.0,47.0296,47.0383,46.986,47.0034,22047.0
2019-12-06 14:05:00,53.85,53.85,53.78,53.79,31515.0,47.0034,47.0034,46.9423,46.9511,31515.0
2019-12-06 14:10:00,53.79,53.79,53.77,53.77,15438.0,46.9511,46.9511,46.9336,46.9336,15438.0
2019-12-06 14:15:00,53.78,53.79,53.75,53.77,44936.0,46.9423,46.9511,46.9161,46.9336,44936.0
2019-12-06 14:20:00,53.77,53.78,53.74,53.78,37506.0,46.9336,46.9423,46.9074,46.9423,37506.0
2019-12-06 14:25:00,53.78,53.83,53.77,53.83,27850.0,46.9423,46.986,46.9336,46.986,27850.0
2019-12-06 14:30:00,53.83,53.83,53.79,53.82,33335.0,46.986,46.986,46.9511,46.9772,33335.0
2019-12-06 14:35:00,53.82,53.82,53.76,53.79,15148.0,46.9772,46.9772,46.9249,46.9511,15148.0
2019-12-06 14:40:00,53.8,53.8,53.78,53.79,24894.0,46.9598,46.9598,46.9423,46.9511,24894.0
2019-12-06 14:45:00,53.79,53.8,53.76,53.76,20602.0,46.9511,46.9598,46.9249,46.9249,20602.0
2019-12-06 14:50:00,53.77,53.77,53.72,53.74,27904.0,46.9336,46.9336,46.89,46.9074,27904.0
2019-12-06 14:55:00,53.74,53.76,53.73,53.73,20522.0,46.9074,46.9249,46.8987,46.8987,20522.0
2019-12-06 15:00:00,53.73,53.75,53.7,53.75,36634.0,46.8987,46.9161,46.8725,46.9161,36634.0
2019-12-06 15:05:00,53.74,53.79,53.74,53.78,23926.0,46.9074,46.9511,46.9074,46.9423,23926.0
2019-12-06 15:10:00,53.78,53.8,53.76,53.76,26963.0,46.9423,46.9598,46.9249,46.9249,26963.0
2019-12-06 15:15:00,53.76,53.78,53.72,53.74,42563.0,46.9249,46.9423,46.89,46.9074,42563.0
2019-12-06 15:20:00,53.73,53.75,53.72,53.74,41430.0,46.8987,46.9161,46.89,46.9074,41430.0
2019-12-06 15:25:00,53.74,53.77,53.73,53.74,68551.0,46.9074,46.9336,46.8987,46.9074,68551.0
2019-12-06 15:30:00,53.75,53.76,53.72,53.73,76197.0,46.9161,46.9249,46.89,46.8987,76197.0
2019-12-06 15:35:00,53.72,53.78,53.71,53.78,86801.0,46.89,46.9423,46.8812,46.9423,86801.0
2019-12-06 15:40:00,53.78,53.85,53.77,53.84,118330.0,46.9423,47.0034,46.9336,46.9947,118330.0
2019-12-06 15:45:00,53.84,53.85,53.78,53.79,124474.0,46.9947,47.0034,46.9423,46.9511,124474.0
2019-12-06 15:50:00,53.79,53.84,53.77,53.83,245304.0,46.9511,46.9947,46.9336,46.986,245304.0
2019-12-06 15:55:00,53.83,53.9,53.79,53.86,467397.0,46.986,47.0471,46.9511,47.0122,467397.0
2019-12-09 09:30:00,53.85,54.02,53.85,53.93,83574.0,47.0034,47.1518,47.0034,47.0733,83574.0
2019-12-09 09:35:00,53.93,53.95,53.85,53.89,41995.0,47.0733,47.0907,47.0034,47.0383,41995.0
2019-12-09 09:40:00,53.89,54.05,53.88,54.02,72924.0,47.0383,47.178,47.0296,47.1518,72924.0
2019-12-09 09:45:00,54.03,54.11,54.01,54.09,31472.0,47.1605,47.2304,47.1431,47.2129,31472.0
2019-12-09 09:50:00,54.08,54.19,54.08,54.14,32249.0,47.2042,47.3002,47.2042,47.2566,32249.0
2019-12-09 09:55:00,54.14,54.14,54.08,54.13,60315.0,47.2566,47.2566,47.2042,47.2478,60315.0
2019-12-09 10:00:00,54.13,54.19,54.11,54.19,29021.0,47.2478,47.3002,47.2304,47.3002,29021.0
2019-12-09 10:05:00,54.2,54.23,54.17,54.21,38072.0,47.3089,47.3351,47.2827,47.3177,38072.0
2019-12-09 10:10:00,54.21,54.25,54.19,54.2,31105.0,47.3177,47.3526,47.3002,47.3089,31105.0
2019-12-09 10:15:00,54.2,54.23,54.19,54.21,18488.0,47.3089,47.3351,47.3002,47.3177,18488.0
2019-12-09 10:20:00,54.21,54.22,54.16,54.17,18871.0,47.3177,47.3264,47.274,47.2827,18871.0
2019-12-09 10:25:00,54.17,54.24,54.16,54.21,25665.0,47.2827,47.3438,47.274,47.3177,25665.0
2019-12-09 10:30:00,54.22,54.22,54.17,54.18,25233.0,47.3264,47.3264,47.2827,47.2915,25233.0
2019-12-09 10:35:00,54.18,54.21,54.17,54.17,24499.0,47.2915,47.3177,47.2827,47.2827,24499.0
2019-12-09 10:40:00,54.17,54.18,54.12,54.13,27837.0,47.2827,47.2915,47.2391,47.2478,27837.0
2019-12-09 10:45:00,54.13,54.17,54.12,54.15,33195.0,47.2478,47.2827,47.2391,47.2653,33195.0
2019-12-09 10:50:00,54.16,54.17,54.1,54.11,18491.0,47.274,47.2827,47.2216,47.2304,18491.0
2019-12-09 10:55:00,54.11,54.15,54.1,54.13,19324.0,47.2304,47.2653,47.2216,47.2478,19324.0
2019-12-09 11:00:00,54.13,54.13,54.04,54.05,27795.0,47.2478,47.2478,47.1693,47.178,27795.0
2019-12-09 11:05:00,54.04,54.04,53.99,54.0,49601.0,47.1693,47.1693,47.1256,47.1344,49601.0
2019-12-09 11:10:00,54.01,54.06,53.99,54.05,29907.0,47.1431,47.1867,47.1256,47.178,29907.0
2019-12-09 11:15:00,54.05,54.08,54.03,54.04,39659.0,47.178,47.2042,47.1605,47.1693,39659.0
2019-12-09 11:20:00,54.04,54.05,53.98,54.0,58234.0,47.1693,47.178,47.1169,47.1344,58234.0
2019-12-09 11:25:00,53.99,54.12,53.99,54.11,44712.0,47.1256,47.2391,47.1256,47.2304,44712.0
2019-12-09 11:30:00,54.11,54.11,54.06,54.11,26517.0,47.2304,47.2304,47.1867,47.2304,26517.0
2019-12-09 11:35:00,54.11,54.14,54.1,54.12,29729.0,47.2304,47.2566,47.2216,47.2391,29729.0
2019-12-09 11:40:00,54.12,54.14,54.11,54.11,23489.0,47.2391,47.2566,47.2304,47.2304,23489.0
2019-12-09 11:45:00,54.11,54.2,54.11,54.19,46544.0,47.2304,47.3089,47.2304,47.3002,46544.0
2019-12-09 11:50:00,54.18,54.19,54.13,54.15,28328.0,47.2915,47.3002,47.2478,47.2653,28328.0
2019-12-09 11:55:00,54.14,54.18,54.14,54.16,18177.0,47.2566,47.2915,47.2566,47.274,18177.0
2019-12-09 12:00:00,54.16,54.18,54.14,54.15,22126.0,47.274,47.2915,47.2566,47.2653,22126.0
2019-12-09 12:05:00,54.15,54.18,54.12,54.13,28332.0,47.2653,47.2915,47.2391,47.2478,28332.0
2019-12-09 12:10:00,54.13,54.14,54.11,54.12,29506.0,47.2478,47.2566,47.2304,47.2391,29506.0
2019-12-09 12:15:00,54.12,54.15,54.12,54.14,27582.0,47.2391,47.2653,47.2391,47.2566,27582.0
2019-12-09 12:20:00,54.14,54.14,54.09,54.12,20294.0,47.2566,47.2566,47.2129,47.2391,20294.0
2019-12-09 12:25:00,54.12,54.14,54.09,54.13,25314.0,47.2391,47.2566,47.2129,47.2478,25314.0
2019-12-09 12:30:00,54.14,54.14,54.11,54.13,20228.0,47.2566,47.2566,47.2304,47.2478,20228.0
2019-12-09 12:35:00,54.13,54.13,54.11,54.13,16257.0,47.2478,47.2478,47.2304,47.2478,16257.0
2019-12-09 12:40:00,54.13,54.17,54.12,54.17,20108.0,47.2478,47.2827,47.2391,47.2827,20108.0
2019-12-09 12:45:00,54.17,54.17,54.12,54.15,22518.0,47.2827,47.2827,47.2391,47.2653,22518.0
2019-12-09 12:50:00,54.15,54.21,54.15,54.21,28242.0,47.2653,47.3177,47.2653,47.3177,28242.0
2019-12-09 12:55:00,54.21,54.24,54.2,54.21,21179.0,47.3177,47.3438,47.3089,47.3177,21179.0
2019-12-09 13:00:00,54.22,54.25,54.21,54.24,11098.0,47.3264,47.3526,47.3177,47.3438,11098.0
2019-12-09 13:05:00,54.24,54.24,54.21,54.22,10804.0,47.3438,47.3438,47.3177,47.3264,10804.0
2019-12-09 13:10:00,54.23,54.24,54.18,54.21,9266.0,47.3351,47.3438,47.2915,47.3177,9266.0
2019-12-09 13:15:00,54.2,54.24,54.2,54.22,26365.0,47.3089,47.3438,47.3089,47.3264,26365.0
2019-12-09 13:20:00,54.21,54.24,54.21,54.22,14707.0,47.3177,47.3438,47.3177,47.3264,14707.0
2019-12-09 13:25:00,54.23,54.24,54.19,54.24,36235.0,47.3351,47.3438,47.3002,47.3438,36235.0
2019-12-09 13:30:00,54.23,54.24,54.21,54.22,17310.0,47.3351,47.3438,47.3177,47.3264,17310.0
2019-12-09 13:35:00,54.21,54.28,54.21,54.27,25649.0,47.3177,47.3788,47.3177,47.37,25649.0
2019-12-09 13:40:00,54.27,54.28,54.25,54.27,62627.0,47.37,47.3788,47.3526,47.37,62627.0
2019-12-09 13:45:00,54.28,54.28,54.24,54.26,18708.0,47.3788,47.3788,47.3438,47.3613,18708.0
2019-12-09 13:50:00,54.26,54.28,54.25,54.28,16792.0,47.3613,47.3788,47.3526,47.3788,16792.0
2019-12-09 13:55:00,54.28,54.3,54.27,54.3,15665.0,47.3788,47.3962,47.37,47.3962,15665.0
2019-12-09 14:00:00,54.3,54.3,54.27,54.27,12418.0,47.3962,47.3962,47.37,47.37,12418.0
2019-12-09 14:05:00,54.28,54.28,54.23,54.24,22501.0,47.3788,47.3788,47.3351,47.3438,22501.0
2019-12-09 14:10:00,54.24,54.28,54.24,54.28,64618.0,47.3438,47.3788,47.3438,47.3788,64618.0
2019-12-09 14:15:00,54.28,54.29,54.26,54.27,40207.0,47.3788,47.3875,47.3613,47.37,40207.0
2019-12-09 14:20:00,54.27,54.29,54.23,54.24,77059.0,47.37,47.3875,47.3351,47.3438,77059.0
2019-12-09 14:25:00,54.24,54.26,54.22,54.23,21139.0,47.3438,47.3613,47.3264,47.3351,21139.0
2019-12-09 14:30:00,54.23,54.28,54.23,54.27,23639.0,47.3351,47.3788,47.3351,47.37,23639.0
2019-12-09 14:35:00,54.26,54.28,54.24,54.25,27478.0,47.3613,47.3788,47.3438,47.3526,27478.0
2019-12-09 14:40:00,54.25,54.25,54.19,54.19,21294.0,47.3526,47.3526,47.3002,47.3002,21294.0
2019-12-09 14:45:00,54.2,54.24,54.19,54.23,18484.0,47.3089,47.3438,47.3002,47.3351,18484.0
2019-12-09 14:50:00,54.24,54.24,54.22,54.24,15365.0,47.3438,47.3438,47.3264,47.3438,15365.0
2019-12-09 14:55:00,54.24,54.25,54.22,54.23,14705.0,47.3438,47.3526,47.3264,47.3351,14705.0
2019-12-09 15:00:00,54.22,54.25,54.21,54.22,23875.0,47.3264,47.3526,47.3177,47.3264,23875.0
2019-12-09 15:05:00,54.22,54.22,54.19,54.21,18970.0,47.3264,47.3264,47.3002,47.3177,18970.0
2019-12-09 15:10:00,54.21,54.23,54.2,54.23,15391.0,47.3177,47.3351,47.3089,47.3351,15391.0
2019-12-09 15:15:00,54.23,54.24,54.21,54.22,31085.0,47.3351,47.3438,47.3177,47.3264,31085.0
2019-12-09 15:20:00,54.22,54.23,54.19,54.22,36273.0,47.3264,47.3351,47.3002,47.3264,36273.0
2019-12-09 15:25:00,54.22,54.24,54.19,54.19,31881.0,47.3264,47.3438,47.3002,47.3002,31881.0
2019-12-09 15:30:00,54.2,54.2,54.16,54.18,34017.0,47.3089,47.3089,47.274,47.2915,34017.0
2019-12-09 15:35:00,54.18,54.19,54.15,54.16,50476.0,47.2915,47.3002,47.2653,47.274,50476.0
2019-12-09 15:40:00,54.15,54.19,54.15,54.19,53418.0,47.2653,47.3002,47.2653,47.3002,53418.0
2019-12-09 15:45:00,54.19,54.25,54.18,54.25,63195.0,47.3002,47.3526,47.2915,47.3526,63195.0
2019-12-09 15:50:00,54.24,54.31,54.22,54.26,229241.0,47.3438,47.4049,47.3264,47.3613,229241.0
2019-12-09 15:55:00,54.26,54.29,54.16,54.17,387676.0,47.3613,47.3875,47.274,47.2827,387676.0
2019-12-10 09:30:00,54.32,54.32,54.02,54.11,107759.0,47.4137,47.4137,47.1518,47.2304,107759.0
2019-12-10 09:35:00,54.13,54.15,54.05,54.1,48475.0,47.2478,47.2653,47.178,47.2216,48475.0
2019-12-10 09:40:00,54.11,54.23,54.07,54.22,58045.0,47.2304,47.3351,47.1955,47.3264,58045.0
2019-12-10 09:45:00,54.22,54.27,54.16,54.16,34355.0,47.3264,47.37,47.274,47.274,34355.0
2019-12-10 09:50:00,54.17,54.29,54.17,54.27,59843.0,47.2827,47.3875,47.2827,47.37,59843.0
2019-12-10 09:55:00,54.27,54.3,54.16,54.23,59950.0,47.37,47.3962,47.274,47.3351,59950.0
2019-12-10 10:00:00,54.25,54.26,54.18,54.24,90595.0,47.3526,47.3613,47.2915,47.3438,90595.0
2019-12-10 10:05:00,54.24,54.29,54.24,54.25,36311.0,47.3438,47.3875,47.3438,47.3526,36311.0
2019-12-10 10:10:00,54.25,54.3,54.24,54.26,47345.0,47.3526,47.3962,47.3438,47.3613,47345.0
2019-12-10 10:15:00,54.27,54.29,54.26,54.27,29129.0,47.37,47.3875,47.3613,47.37,29129.0
2019-12-10 10:20:00,54.28,54.32,54.25,54.32,35592.0,47.3788,47.4137,47.3526,47.4137,35592.0
2019-12-10 10:25:00,54.32,54.37,54.32,54.37,31718.0,47.4137,47.4573,47.4137,47.4573,31718.0
2019-12-10 10:30:00,54.36,54.44,54.36,54.42,42905.0,47.4486,47.5184,47.4486,47.501,42905.0
2019-12-10 10:35:00,54.41,54.43,54.39,54.41,26437.0,47.4922,47.5097,47.4748,47.4922,26437.0
2019-12-10 10:40:00,54.42,54.44,54.38,54.43,44054.0,47.501,47.5184,47.466,47.5097,44054.0
2019-12-10 10:45:00,54.43,54.44,54.36,54.37,32374.0,47.5097,47.5184,47.4486,47.4573,32374.0
2019-12-10 10:50:00,54.36,54.37,54.33,54.34,26249.0,47.4486,47.4573,47.4224,47.4311,26249.0
2019-12-10 10:55:00,54.35,54.4,54.34,54.39,38996.0,47.4399,47.4835,47.4311,47.4748,38996.0
2019-12-10 11:00:00,54.39,54.4,54.28,54.31,67370.0,47.4748,47.4835,47.3788,47.4049,67370.0
2019-12-10 11:05:00,54.32,54.36,54.31,54.35,23317.0,47.4137,47.4486,47.4049,47.4399,23317.0
2019-12-10 11:10:00,54.35,54.37,54.25,54.26,35987.0,47.4399,47.4573,47.3526,47.3613,35987.0
2019-12-10 11:15:00,54.26,54.28,54.24,54.24,48086.0,47.3613,47.3788,47.3438,47.3438,48086.0
2019-12-10 11:20:00,54.24,54.3,54.22,54.29,33217.0,47.3438,47.3962,47.3264,47.3875,33217.0
2019-12-10 11:25:00,54.3,54.36,54.29,54.36,18485.0,47.3962,47.4486,47.3875,47.4486,18485.0
2019-12-10 11:30:00,54.36,54.39,54.35,54.36,45497.0,47.4486,47.4748,47.4399,47.4486,45497.0
2019-12-10 11:35:00,54.37,54.37,54.33,54.36,45353.0,47.4573,47.4573,47.4224,47.4486,45353.0
2019-12-10 11:40:00,54.36,54.4,54.34,54.37,24485.0,47.4486,47.4835,47.4311,47.4573,24485.0
2019-12-10 11:45:00,54.38,54.4,54.35,54.35,28377.0,47.466,47.4835,47.4399,47.4399,28377.0
2019-12-10 11:50:00,54.36,54.39,54.35,54.37,19569.0,47.4486,47.4748,47.4399,47.4573,19569.0
2019-12-10 11:55:00,54.37,54.38,54.32,54.37,61505.0,47.4573,47.466,47.4137,47.4573,61505.0
2019-12-10 12:00:00,54.38,54.38,54.34,54.37,25672.0,47.466,47.466,47.4311,47.4573,25672.0
2019-12-10 12:05:00,54.37,54.39,54.33,54.35,28434.0,47.4573,47.4748,47.4224,47.4399,28434.0
2019-12-10 12:10:00,54.36,54.38,54.35,54.37,15061.0,47.4486,47.466,47.4399,47.4573,15061.0
2019-12-10 12:15:00,54.38,54.39,54.36,54.37,38866.0,47.466,47.4748,47.4486,47.4573,38866.0
2019-12-10 12:20:00,54.37,54.38,54.33,54.35,35267.0,47.4573,47.466,47.4224,47.4399,35267.0
2019-12-10 12:25:00,54.34,54.38,54.33,54.36,24916.0,47.4311,47.466,47.4224,47.4486,24916.0
2019-12-10 12:30:00,54.36,54.39,54.35,54.39,20282.0,47.4486,47.4748,47.4399,47.4748,20282.0
2019-12-10 12:35:00,54.39,54.39,54.38,54.39,23116.0,47.4748,47.4748,47.466,47.4748,23116.0
2019-12-10 12:40:00,54.38,54.39,54.37,54.37,15474.0,47.466,47.4748,47.4573,47.4573,15474.0
2019-12-10 12:45:00,54.37,54.4,54.37,54.39,22511.0,47.4573,47.4835,47.4573,47.4748,22511.0
2019-12-10 12:50:00,54.38,54.42,54.37,54.39,24097.0,47.466,47.501,47.4573,47.4748,24097.0
2019-12-10 12:55:00,54.4,54.46,54.38,54.46,41060.0,47.4835,47.5359,47.466,47.5359,41060.0
2019-12-10 13:00:00,54.46,54.46,54.44,54.46,18651.0,47.5359,47.5359,47.5184,47.5359,18651.0
2019-12-10 13:05:00,54.46,54.46,54.41,54.41,46305.0,47.5359,47.5359,47.4922,47.4922,46305.0
2019-12-10 13:10:00,54.41,54.45,54.41,54.42,27174.0,47.4922,47.5271,47.4922,47.501,27174.0
2019-12-10 13:15:00,54.43,54.44,54.42,54.43,24332.0,47.5097,47.5184,47.501,47.5097,24332.0
2019-12-10 13:20:00,54.43,54.43,54.4,54.4,18565.0,47.5097,47.5097,47.4835,47.4835,18565.0
2019-12-10 13:25:00,54.41,54.42,54.39,54.41,19628.0,47.4922,47.501,47.4748,47.4922,19628.0
2019-12-10 13:30:00,54.41,54.41,54.38,54.39,39304.0,47.4922,47.4922,47.466,47.4748,39304.0
2019-12-10 13:35:00,54.38,54.4,54.36,54.37,42010.0,47.466,47.4835,47.4486,47.4573,42010.0
2019-12-10 13:40:00,54.37,54.38,54.34,54.37,30877.0,47.4573,47.466,47.4311,47.4573,30877.0
2019-12-10 13:45:00,54.38,54.38,54.33,54.33,21861.0,47.466,47.466,47.4224,47.4224,21861.0
2019-12-10 13:50:00,54.33,54.36,54.33,54.36,22527.0,47.4224,47.4486,47.4224,47.4486,22527.0
2019-12-10 13:55:00,54.36,54.36,54.35,54.35,15882.0,47.4486,47.4486,47.4399,47.4399,15882.0
2019-12-10 14:00:00,54.36,54.38,54.33,54.34,34295.0,47.4486,47.466,47.4224,47.4311,34295.0
2019-12-10 14:05:00,54.35,54.38,54.34,54.35,14490.0,47.4399,47.466,47.4311,47.4399,14490.0
2019-12-10 14:10:00,54.36,54.38,54.35,54.36,25598.0,47.4486,47.466,47.4399,47.4486,25598.0
2019-12-10 14:15:00,54.35,54.36,54.3,54.3,21696.0,47.4399,47.4486,47.3962,47.3962,21696.0
2019-12-10 14:20:00,54.3,54.31,54.25,54.25,11758.0,47.3962,47.4049,47.3526,47.3526,11758.0
2019-12-10 14:25:00,54.26,54.26,54.21,54.22,28420.0,47.3613,47.3613,47.3177,47.3264,28420.0
2019-12-10 14:30:00,54.22,54.25,54.21,54.24,34787.0,47.3264,47.3526,47.3177,47.3438,34787.0
2019-12-10 14:35:00,54.23,54.27,54.23,54.27,34464.0,47.3351,47.37,47.3351,47.37,34464.0
2019-12-10 14:40:00,54.27,54.28,54.26,54.27,37976.0,47.37,47.3788,47.3613,47.37,37976.0
2019-12-10 14:45:00,54.28,54.28,54.26,54.28,17385.0,47.3788,47.3788,47.3613,47.3788,17385.0
2019-12-10 14:50:00,54.28,54.29,54.26,54.26,23402.0,47.3788,47.3875,47.3613,47.3613,23402.0
2019-12-10 14:55:00,54.26,54.27,54.24,54.24,24238.0,47.3613,47.37,47.3438,47.3438,24238.0
2019-12-10 15:00:00,54.24,54.25,54.21,54.23,33879.0,47.3438,47.3526,47.3177,47.3351,33879.0
2019-12-10 15:05:00,54.22,54.24,54.21,54.22,23516.0,47.3264,47.3438,47.3177,47.3264,23516.0
2019-12-10 15:10:00,54.22,54.27,54.21,54.25,39312.0,47.3264,47.37,47.3177,47.3526,39312.0
2019-12-10 15:15:00,54.26,54.26,54.21,54.22,25397.0,47.3613,47.3613,47.3177,47.3264,25397.0
2019-12-10 15:20:00,54.22,54.23,54.18,54.2,27868.0,47.3264,47.3351,47.2915,47.3089,27868.0
2019-12-10 15:25:00,54.2,54.2,54.14,54.14,24581.0,47.3089,47.3089,47.2566,47.2566,24581.0
2019-12-10 15:30:00,54.14,54.16,54.06,54.06,56425.0,47.2566,47.274,47.1867,47.1867,56425.0
2019-12-10 15:35:00,54.06,54.12,54.06,54.08,43866.0,47.1867,47.2391,47.1867,47.2042,43866.0
2019-12-10 15:40:00,54.09,54.14,54.07,54.13,36646.0,47.2129,47.2566,47.1955,47.2478,36646.0
2019-12-10 15:45:00,54.13,54.16,54.11,54.16,62757.0,47.2478,47.274,47.2304,47.274,62757.0
2019-12-10 15:50:00,54.15,54.15,54.06,54.09,90660.0,47.2653,47.2653,47.1867,47.2129,90660.0
2019-12-10 15:55:00,54.07,54.09,54.04,54.07,183297.0,47.1955,47.2129,47.1693,47.1955,183297.0
2019-12-11 09:30:00,54.22,54.3,53.83,54.13,140418.0,47.3264,47.3962,46.986,47.2478,140418.0
2019-12-11 09:35:00,54.13,54.19,54.07,54.09,46290.0,47.2478,47.3002,47.1955,47.2129,46290.0
2019-12-11 09:40:00,54.08,54.17,54.07,54.16,41082.0,47.2042,47.2827,47.1955,47.274,41082.0
2019-12-11 09:45:00,54.16,54.21,54.16,54.19,47063.0,47.274,47.3177,47.274,47.3002,47063.0
2019-12-11 09:50:00,54.19,54.19,54.12,54.13,13154.0,47.3002,47.3002,47.2391,47.2478,13154.0
2019-12-11 09:55:00,54.12,54.22,54.08,54.22,88318.0,47.2391,47.3264,47.2042,47.3264,88318.0
2019-12-11 10:00:00,54.22,54.23,54.13,54.13,31765.0,47.3264,47.3351,47.2478,47.2478,31765.0
2019-12-11 10:05:00,54.14,54.15,54.09,54.12,15450.0,47.2566,47.2653,47.2129,47.2391,15450.0
2019-12-11 10:10:00,54.12,54.15,54.09,54.1,20060.0,47.2391,47.2653,47.2129,47.2216,20060.0
2019-12-11 10:15:00,54.1,54.1,54.06,54.08,28220.0,47.2216,47.2216,47.1867,47.2042,28220.0
2019-12-11 10:20:00,54.07,54.08,54.02,54.05,68294.0,47.1955,47.2042,47.1518,47.178,68294.0
2019-12-11 10:25:00,54.04,54.07,54.02,54.07,31428.0,47.1693,47.1955,47.1518,47.1955,31428.0
2019-12-11 10:30:00,54.07,54.11,54.06,54.06,33929.0,47.1955,47.2304,47.1867,47.1867,33929.0
2019-12-11 10:35:00,54.06,54.08,54.04,54.06,25284.0,47.1867,47.2042,47.1693,47.1867,25284.0
2019-12-11 10:40:00,54.06,54.09,54.05,54.05,24481.0,47.1867,47.2129,47.178,47.178,24481.0
2019-12-11 10:45:00,54.06,54.08,54.03,54.06,15127.0,47.1867,47.2042,47.1605,47.1867,15127.0
2019-12-11 10:50:00,54.05,54.07,53.99,54.01,18444.0,47.178,47.1955,47.1256,47.1431,18444.0
2019-12-11 10:55:00,54.01,54.02,53.95,53.97,32607.0,47.1431,47.1518,47.0907,47.1082,32607.0
2019-12-11 11:00:00,53.97,54.02,53.95,54.02,42589.0,47.1082,47.1518,47.0907,47.1518,42589.0
2019-12-11 11:05:00,54.01,54.02,53.99,54.01,22797.0,47.1431,47.1518,47.1256,47.1431,22797.0
2019-12-11 11:10:00,54.02,54.02,53.99,53.99,23686.0,47.1518,47.1518,47.1256,47.1256,23686.0
2019-12-11 11:15:00,54.0,54.04,53.99,54.03,41461.0,47.1344,47.1693,47.1256,47.1605,41461.0
2019-12-11 11:20:00,54.02,54.06,54.01,54.06,22038.0,47.1518,47.1867,47.1431,47.1867,22038.0
2019-12-11 11:25:00,54.06,54.06,54.05,54.05,20973.0,47.1867,47.1867,47.178,47.178,20973.0
2019-12-11 11:30:00,54.05,54.09,54.04,54.06,48080.0,47.178,47.2129,47.1693,47.1867,48080.0
2019-12-11 11:35:00,54.07,54.1,54.06,54.08,15225.0,47.1955,47.2216,47.1867,47.2042,15225.0
2019-12-11 11:40:00,54.07,54.1,54.06,54.09,32904.0,47.1955,47.2216,47.1867,47.2129,32904.0
2019-12-11 11:45:00,54.08,54.13,54.07,54.13,30804.0,47.2042,47.2478,47.1955,47.2478,30804.0
2019-12-11 11:50:00,54.14,54.14,54.11,54.14,18511.0,47.2566,47.2566,47.2304,47.2566,18511.0
2019-12-11 11:55:00,54.14,54.15,54.07,54.07,23460.0,47.2566,47.2653,47.1955,47.1955,23460.0
2019-12-11 12:00:00,54.08,54.13,54.07,54.12,18727.0,47.2042,47.2478,47.1955,47.2391,18727.0
2019-12-11 12:05:00,54.13,54.13,54.1,54.1,14806.0,47.2478,47.2478,47.2216,47.2216,14806.0
2019-12-11 12:10:00,54.1,54.12,54.09,54.1,56067.0,47.2216,47.2391,47.2129,47.2216,56067.0
2019-12-11 12:15:00,54.1,54.17,54.08,54.16,14273.0,47.2216,47.2827,47.2042,47.274,14273.0
2019-12-11 12:20:00,54.16,54.17,54.15,54.15,12356.0,47.274,47.2827,47.2653,47.2653,12356.0
2019-12-11 12:25:00,54.16,54.16,54.12,54.12,28328.0,47.274,47.274,47.2391,47.2391,28328.0
2019-12-11 12:30:00,54.12,54.15,54.09,54.14,12213.0,47.2391,47.2653,47.2129,47.2566,12213.0
2019-12-11 12:35:00,54.15,54.16,54.13,54.14,16105.0,47.2653,47.274,47.2478,47.2566,16105.0
2019-12-11 12:40:00,54.14,54.14,54.09,54.12,18000.0,47.2566,47.2566,47.2129,47.2391,18000.0
2019-12-11 12:45:00,54.12,54.13,54.07,54.09,14371.0,47.2391,47.2478,47.1955,47.2129,14371.0
2019-12-11 12:50:00,54.1,54.11,54.07,54.07,19170.0,47.2216,47.2304,47.1955,47.1955,19170.0
2019-12-11 12:55:00,54.08,54.08,54.05,54.07,20566.0,47.2042,47.2042,47.178,47.1955,20566.0
2019-12-11 13:00:00,54.06,54.07,54.04,54.04,28105.0,47.1867,47.1955,47.1693,47.1693,28105.0
2019-12-11 13:05:00,54.04,54.07,54.04,54.07,22128.0,47.1693,47.1955,47.1693,47.1955,22128.0
2019-12-11 13:10:00,54.07,54.11,54.07,54.1,23742.0,47.1955,47.2304,47.1955,47.2216,23742.0
2019-12-11 13:15:00,54.1,54.1,54.04,54.09,29686.0,47.2216,47.2216,47.1693,47.2129,29686.0
2019-12-11 13:20:00,54.09,54.11,54.07,54.07,19662.0,47.2129,47.2304,47.1955,47.1955,19662.0
2019-12-11 13:25:00,54.07,54.09,54.06,54.08,19780.0,47.1955,47.2129,47.1867,47.2042,19780.0
2019-12-11 13:30:00,54.08,54.08,54.03,54.03,20576.0,47.2042,47.2042,47.1605,47.1605,20576.0
2019-12-11 13:35:00,54.04,54.06,53.99,53.99,17448.0,47.1693,47.1867,47.1256,47.1256,17448.0
2019-12-11 13:40:00,54.0,54.01,53.97,53.97,24623.0,47.1344,47.1431,47.1082,47.1082,24623.0
2019-12-11 13:45:00,53.97,54.02,53.97,54.01,19768.0,47.1082,47.1518,47.1082,47.1431,19768.0
2019-12-11 13:50:00,54.02,54.02,53.99,54.0,18759.0,47.1518,47.1518,47.1256,47.1344,18759.0
2019-12-11 13:55:00,54.0,54.05,53.98,54.05,18104.0,47.1344,47.178,47.1169,47.178,18104.0
2019-12-11 14:00:00,54.05,54.06,54.04,54.05,18430.0,47.178,47.1867,47.1693,47.178,18430.0
2019-12-11 14:05:00,54.05,54.07,54.04,54.05,22363.0,47.178,47.1955,47.1693,47.178,22363.0
2019-12-11 14:10:00,54.05,54.09,54.05,54.07,15564.0,47.178,47.2129,47.178,47.1955,15564.0
2019-12-11 14:15:00,54.07,54.18,54.06,54.17,71567.0,47.1955,47.2915,47.1867,47.2827,71567.0
2019-12-11 14:20:00,54.17,54.19,54.15,54.18,36815.0,47.2827,47.3002,47.2653,47.2915,36815.0
2019-12-11 14:25:00,54.18,54.2,54.13,54.13,119333.0,47.2915,47.3089,47.2478,47.2478,119333.0
2019-12-11 14:30:00,54.14,54.15,54.11,54.12,18243.0,47.2566,47.2653,47.2304,47.2391,18243.0
2019-12-11 14:35:00,54.13,54.15,54.1,54.1,32011.0,47.2478,47.2653,47.2216,47.2216,32011.0
2019-12-11 14:40:00,54.1,54.16,54.06,54.14,32071.0,47.2216,47.274,47.1867,47.2566,32071.0
2019-12-11 14:45:00,54.13,54.14,54.08,54.14,21756.0,47.2478,47.2566,47.2042,47.2566,21756.0
2019-12-11 14:50:00,54.14,54.18,54.1,54.15,44518.0,47.2566,47.2915,47.2216,47.2653,44518.0
2019-12-11 14:55:00,54.16,54.18,54.14,54.15,21539.0,47.274,47.2915,47.2566,47.2653,21539.0
2019-12-11 15:00:00,54.15,54.17,54.06,54.07,44002.0,47.2653,47.2827,47.1867,47.1955,44002.0
2019-12-11 15:05:00,54.07,54.12,54.07,54.1,45968.0,47.1955,47.2391,47.1955,47.2216,45968.0
2019-12-11 15:10:00,54.1,54.1,54.03,54.04,33259.0,47.2216,47.2216,47.1605,47.1693,33259.0
2019-12-11 15:15:00,54.04,54.04,53.98,54.01,109236.0,47.1693,47.1693,47.1169,47.1431,109236.0
2019-12-11 15:20:00,54.0,54.0,53.94,53.96,52297.0,47.1344,47.1344,47.082,47.0994,52297.0
2019-12-11 15:25:00,53.96,53.98,53.93,53.93,41175.0,47.0994,47.1169,47.0733,47.0733,41175.0
2019-12-11 15:30:00,53.93,53.96,53.91,53.93,71201.0,47.0733,47.0994,47.0558,47.0733,71201.0
2019-12-11 15:35:00,53.94,53.94,53.88,53.88,62231.0,47.082,47.082,47.0296,47.0296,62231.0
2019-12-11 15:40:00,53.88,53.89,53.82,53.83,93453.0,47.0296,47.0383,46.9772,46.986,93453.0
2019-12-11 15:45:00,53.83,53.87,53.79,53.8,128772.0,46.986,47.0209,46.9511,46.9598,128772.0
2019-12-11 15:50:00,53.8,53.96,53.79,53.96,331320.0,46.9598,47.0994,46.9511,47.0994,331320.0
2019-12-11 15:55:00,53.96,53.99,53.92,53.93,334094.0,47.0994,47.1256,47.0645,47.0733,334094.0
2019-12-12 09:30:00,53.84,53.89,53.53,53.54,105625.0,46.9947,47.0383,46.7241,46.7328,105625.0
2019-12-12 09:35:00,53.54,53.73,53.52,53.67,120600.0,46.7328,46.8987,46.7154,46.8463,120600.0
2019-12-12 09:40:00,53.66,53.68,53.53,53.55,67487.0,46.8376,46.855,46.7241,46.7416,67487.0
2019-12-12 09:45:00,53.56,53.57,53.46,53.53,71998.0,46.7503,46.759,46.663,46.7241,71998.0
2019-12-12 09:50:00,53.53,53.58,53.51,53.58,101261.0,46.7241,46.7678,46.7067,46.7678,101261.0
2019-12-12 09:55:00,53.57,53.57,53.51,53.55,48789.0,46.759,46.759,46.7067,46.7416,48789.0
2019-12-12 10:00:00,53.56,53.61,53.49,53.55,127110.0,46.7503,46.7939,46.6892,46.7416,127110.0
2019-12-12 10:05:00,53.55,53.6,53.46,53.46,119995.0,46.7416,46.7852,46.663,46.663,119995.0
2019-12-12 10:10:00,53.47,53.59,53.47,53.59,101170.0,46.6717,46.7765,46.6717,46.7765,101170.0
2019-12-12 10:15:00,53.59,53.68,53.55,53.68,124583.0,46.7765,46.855,46.7416,46.855,124583.0
2019-12-12 10:20:00,53.69,53.71,53.64,53.65,54542.0,46.8638,46.8812,46.8201,46.8289,54542.0
2019-12-12 10:25:00,53.65,53.67,53.59,53.65,70457.0,46.8289,46.8463,46.7765,46.8289,70457.0
2019-12-12 10:30:00,53.65,53.65,53.58,53.61,48956.0,46.8289,46.8289,46.7678,46.7939,48956.0
2019-12-12 10:35:00,53.61,53.65,53.58,53.63,80596.0,46.7939,46.8289,46.7678,46.8114,80596.0
2019-12-12 10:40:00,53.62,53.63,53.57,53.59,87237.0,46.8027,46.8114,46.759,46.7765,87237.0
2019-12-12 10:45:00,53.59,53.64,53.57,53.58,44111.0,46.7765,46.8201,46.759,46.7678,44111.0
2019-12-12 10:50:00,53.58,53.6,53.54,53.59,41993.0,46.7678,46.7852,46.7328,46.7765,41993.0
2019-12-12 10:55:00,53.59,53.62,53.56,53.61,38155.0,46.7765,46.8027,46.7503,46.7939,38155.0
2019-12-12 11:00:00,53.6,53.63,53.57,53.62,48494.0,46.7852,46.8114,46.759,46.8027,48494.0
2019-12-12 11:05:00,53.63,53.64,53.53,53.54,97179.0,46.8114,46.8201,46.7241,46.7328,97179.0
2019-12-12 11:10:00,53.54,53.59,53.53,53.55,59383.0,46.7328,46.7765,46.7241,46.7416,59383.0
2019-12-12 11:15:00,53.55,53.56,53.47,53.48,102757.0,46.7416,46.7503,46.6717,46.6805,102757.0
2019-12-12 11:20:00,53.48,53.52,53.47,53.48,68401.0,46.6805,46.7154,46.6717,46.6805,68401.0
2019-12-12 11:25:00,53.48,53.48,53.42,53.43,36922.0,46.6805,46.6805,46.6281,46.6368,36922.0
2019-12-12 11:30:00,53.44,53.47,53.4,53.41,30722.0,46.6456,46.6717,46.6106,46.6194,30722.0
2019-12-12 11:35:00,53.41,53.44,53.37,53.37,129636.0,46.6194,46.6456,46.5845,46.5845,129636.0
2019-12-12 11:40:00,53.37,53.37,53.29,53.33,93511.0,46.5845,46.5845,46.5146,46.5495,93511.0
2019-12-12 11:45:00,53.33,53.33,53.22,53.23,57164.0,46.5495,46.5495,46.4535,46.4623,57164.0
2019-12-12 11:50:00,53.23,53.26,53.18,53.2,45083.0,46.4623,46.4884,46.4186,46.4361,45083.0
2019-12-12 11:55:00,53.2,53.24,53.14,53.2,41969.0,46.4361,46.471,46.3837,46.4361,41969.0
2019-12-12 12:00:00,53.19,53.19,53.13,53.15,24748.0,46.4273,46.4273,46.375,46.3924,24748.0
2019-12-12 12:05:00,53.14,53.2,53.13,53.18,28738.0,46.3837,46.4361,46.375,46.4186,28738.0
2019-12-12 12:10:00,53.18,53.18,53.1,53.15,29354.0,46.4186,46.4186,46.3488,46.3924,29354.0
2019-12-12 12:15:00,53.14,53.17,53.07,53.11,35605.0,46.3837,46.4099,46.3226,46.3575,35605.0
2019-12-12 12:20:00,53.11,53.13,53.02,53.03,54376.0,46.3575,46.375,46.279,46.2877,54376.0
2019-12-12 12:25:00,53.03,53.07,53.0,53.03,57711.0,46.2877,46.3226,46.2615,46.2877,57711.0
2019-12-12 12:30:00,53.03,53.12,53.03,53.1,40189.0,46.2877,46.3662,46.2877,46.3488,40189.0
2019-12-12 12:35:00,53.11,53.16,53.1,53.16,64850.0,46.3575,46.4012,46.3488,46.4012,64850.0
2019-12-12 12:40:00,53.16,53.17,53.12,53.13,23228.0,46.4012,46.4099,46.3662,46.375,23228.0
2019-12-12 12:45:00,53.13,53.17,53.12,53.16,17780.0,46.375,46.4099,46.3662,46.4012,17780.0
2019-12-12 12:50:00,53.16,53.16,53.11,53.12,14528.0,46.4012,46.4012,46.3575,46.3662,14528.0
2019-12-12 12:55:00,53.12,53.14,53.07,53.08,18041.0,46.3662,46.3837,46.3226,46.3313,18041.0
2019-12-12 13:00:00,53.09,53.17,53.08,53.16,50764.0,46.3401,46.4099,46.3313,46.4012,50764.0
2019-12-12 13:05:00,53.16,53.19,53.11,53.12,50387.0,46.4012,46.4273,46.3575,46.3662,50387.0
2019-12-12 13:10:00,53.12,53.17,53.11,53.13,45736.0,46.3662,46.4099,46.3575,46.375,45736.0
2019-12-12 13:15:00,53.14,53.14,53.1,53.12,19612.0,46.3837,46.3837,46.3488,46.3662,19612.0
2019-12-12 13:20:00,53.12,53.13,53.06,53.06,30455.0,46.3662,46.375,46.3139,46.3139,30455.0
2019-12-12 13:25:00,53.06,53.09,53.02,53.07,117755.0,46.3139,46.3401,46.279,46.3226,117755.0
2019-12-12 13:30:00,53.06,53.09,53.01,53.04,79882.0,46.3139,46.3401,46.2702,46.2964,79882.0
2019-12-12 13:35:00,53.04,53.04,52.97,52.99,36854.0,46.2964,46.2964,46.2353,46.2528,36854.0
2019-12-12 13:40:00,52.99,53.0,52.94,52.96,70416.0,46.2528,46.2615,46.2091,46.2266,70416.0
2019-12-12 13:45:00,52.96,52.97,52.87,52.9,80547.0,46.2266,46.2353,46.148,46.1742,80547.0
2019-12-12 13:50:00,52.89,52.9,52.84,52.87,85635.0,46.1655,46.1742,46.1218,46.148,85635.0
2019-12-12 13:55:00,52.87,52.88,52.83,52.84,38844.0,46.148,46.1568,46.1131,46.1218,38844.0
2019-12-12 14:00:00,52.84,52.84,52.8,52.8,52535.0,46.1218,46.1218,46.0869,46.0869,52535.0
2019-12-12 14:05:00,52.8,52.83,52.77,52.78,40633.0,46.0869,46.1131,46.0607,46.0695,40633.0
2019-12-12 14:10:00,52.78,52.83,52.76,52.79,68543.0,46.0695,46.1131,46.052,46.0782,68543.0
2019-12-12 14:15:00,52.79,52.81,52.78,52.79,15301.0,46.0782,46.0957,46.0695,46.0782,15301.0
2019-12-12 14:20:00,52.8,52.81,52.78,52.79,28705.0,46.0869,46.0957,46.0695,46.0782,28705.0
2019-12-12 14:25:00,52.79,52.8,52.74,52.77,28713.0,46.0782,46.0869,46.0346,46.0607,28713.0
2019-12-12 14:30:00,52.78,52.97,52.74,52.94,208410.0,46.0695,46.2353,46.0346,46.2091,208410.0
2019-12-12 14:35:00,52.93,52.93,52.85,52.89,47418.0,46.2004,46.2004,46.1306,46.1655,47418.0
2019-12-12 14:40:00,52.9,52.96,52.9,52.93,32998.0,46.1742,46.2266,46.1742,46.2004,32998.0
2019-12-12 14:45:00,52.92,52.92,52.83,52.83,38230.0,46.1917,46.1917,46.1131,46.1131,38230.0
2019-12-12 14:50:00,52.83,52.9,52.79,52.9,31027.0,46.1131,46.1742,46.0782,46.1742,31027.0
2019-12-12 14:55:00,52.89,52.91,52.85,52.9,53967.0,46.1655,46.1829,46.1306,46.1742,53967.0
2019-12-12 15:00:00,52.9,52.95,52.88,52.93,51299.0,46.1742,46.2179,46.1568,46.2004,51299.0
2019-12-12 15:05:00,52.93,52.95,52.91,52.93,33520.0,46.2004,46.2179,46.1829,46.2004,33520.0
2019-12-12 15:10:00,52.93,52.94,52.9,52.9,41169.0,46.2004,46.2091,46.1742,46.1742,41169.0
2019-12-12 15:15:00,52.9,52.93,52.86,52.92,51767.0,46.1742,46.2004,46.1393,46.1917,51767.0
2019-12-12 15:20:00,52.91,52.91,52.85,52.87,59797.0,46.1829,46.1829,46.1306,46.148,59797.0
2019-12-12 15:25:00,52.87,52.91,52.86,52.9,52116.0,46.148,46.1829,46.1393,46.1742,52116.0
2019-12-12 15:30:00,52.9,52.91,52.82,52.86,118351.0,46.1742,46.1829,46.1044,46.1393,118351.0
2019-12-12 15:35:00,52.86,52.88,52.8,52.88,183552.0,46.1393,46.1568,46.0869,46.1568,183552.0
2019-12-12 15:40:00,52.87,52.93,52.86,52.92,68172.0,46.148,46.2004,46.1393,46.1917,68172.0
2019-12-12 15:45:00,52.92,52.96,52.89,52.94,114506.0,46.1917,46.2266,46.1655,46.2091,114506.0
2019-12-12 15:50:00,52.94,53.02,52.92,53.0,243530.0,46.2091,46.279,46.1917,46.2615,243530.0
2019-12-12 15:55:00,52.99,53.0,52.93,52.98,433112.0,46.2528,46.2615,46.2004,46.244,433112.0
2019-12-13 09:30:00,52.83,52.86,52.57,52.78,124937.0,46.1131,46.1393,45.8862,46.0695,124937.0
2019-12-13 09:35:00,52.77,53.01,52.77,52.94,62120.0,46.0607,46.2702,46.0607,46.2091,62120.0
2019-12-13 09:40:00,52.93,52.95,52.82,52.89,52309.0,46.2004,46.2179,46.1044,46.1655,52309.0
2019-12-13 09:45:00,52.88,53.02,52.84,53.02,39161.0,46.1568,46.279,46.1218,46.279,39161.0
2019-12-13 09:50:00,53.01,53.02,52.94,52.95,55981.0,46.2702,46.279,46.2091,46.2179,55981.0
2019-12-13 09:55:00,52.94,52.95,52.8,52.83,72868.0,46.2091,46.2179,46.0869,46.1131,72868.0
2019-12-13 10:00:00,52.84,52.97,52.81,52.94,144544.0,46.1218,46.2353,46.0957,46.2091,144544.0
2019-12-13 10:05:00,52.94,52.98,52.87,52.89,82441.0,46.2091,46.244,46.148,46.1655,82441.0
2019-12-13 10:10:00,52.89,52.92,52.76,52.8,75770.0,46.1655,46.1917,46.052,46.0869,75770.0
2019-12-13 10:15:00,52.8,52.88,52.79,52.86,92382.0,46.0869,46.1568,46.0782,46.1393,92382.0
2019-12-13 10:20:00,52.85,52.86,52.72,52.76,52742.0,46.1306,46.1393,46.0171,46.052,52742.0
2019-12-13 10:25:00,52.76,52.82,52.74,52.76,118015.0,46.052,46.1044,46.0346,46.052,118015.0
2019-12-13 10:30:00,52.76,52.84,52.74,52.81,145368.0,46.052,46.1218,46.0346,46.0957,145368.0
2019-12-13 10:35:00,52.82,52.87,52.78,52.84,96751.0,46.1044,46.148,46.0695,46.1218,96751.0
2019-12-13 10:40:00,52.83,52.95,52.82,52.92,68311.0,46.1131,46.2179,46.1044,46.1917,68311.0
2019-12-13 10:45:00,52.92,52.99,52.86,52.88,79646.0,46.1917,46.2528,46.1393,46.1568,79646.0
2019-12-13 10:50:00,52.89,52.96,52.88,52.94,63183.0,46.1655,46.2266,46.1568,46.2091,63183.0
2019-12-13 10:55:00,52.93,52.95,52.9,52.91,56329.0,46.2004,46.2179,46.1742,46.1829,56329.0
2019-12-13 11:00:00,52.91,52.95,52.87,52.9,61134.0,46.1829,46.2179,46.148,46.1742,61134.0
2019-12-13 11:05:00,52.9,52.98,52.89,52.98,41382.0,46.1742,46.244,46.1655,46.244,41382.0
2019-12-13 11:10:00,52.98,53.02,52.94,52.98,29488.0,46.244,46.279,46.2091,46.244,29488.0
2019-12-13 11:15:00,52.97,52.97,52.91,52.92,41317.0,46.2353,46.2353,46.1829,46.1917,41317.0
2019-12-13 11:20:00,52.91,53.01,52.91,52.96,38190.0,46.1829,46.2702,46.1829,46.2266,38190.0
2019-12-13 11:25:00,52.96,53.03,52.95,53.03,37990.0,46.2266,46.2877,46.2179,46.2877,37990.0
2019-12-13 11:30:00,53.03,53.08,52.98,53.08,45471.0,46.2877,46.3313,46.244,46.3313,45471.0
2019-12-13 11:35:00,53.07,53.1,53.03,53.04,37088.0,46.3226,46.3488,46.2877,46.2964,37088.0
2019-12-13 11:40:00,53.05,53.09,53.03,53.06,23669.0,46.3051,46.3401,46.2877,46.3139,23669.0
2019-12-13 11:45:00,53.06,53.11,53.03,53.05,20438.0,46.3139,46.3575,46.2877,46.3051,20438.0
2019-12-13 11:50:00,53.05,53.12,53.04,53.12,22127.0,46.3051,46.3662,46.2964,46.3662,22127.0
2019-12-13 11:55:00,53.12,53.14,53.08,53.11,30638.0,46.3662,46.3837,46.3313,46.3575,30638.0
2019-12-13 12:00:00,53.11,53.19,53.1,53.18,42727.0,46.3575,46.4273,46.3488,46.4186,42727.0
2019-12-13 12:05:00,53.17,53.25,53.17,53.22,82128.0,46.4099,46.4797,46.4099,46.4535,82128.0
2019-12-13 12:10:00,53.22,53.24,53.18,53.19,31388.0,46.4535,46.471,46.4186,46.4273,31388.0
2019-12-13 12:15:00,53.19,53.22,53.14,53.21,32664.0,46.4273,46.4535,46.3837,46.4448,32664.0
2019-12-13 12:20:00,53.22,53.25,53.19,53.25,37104.0,46.4535,46.4797,46.4273,46.4797,37104.0
2019-12-13 12:25:00,53.25,53.28,53.24,53.28,35765.0,46.4797,46.5059,46.471,46.5059,35765.0
2019-12-13 12:30:00,53.28,53.31,53.24,53.31,28905.0,46.5059,46.5321,46.471,46.5321,28905.0
2019-12-13 12:35:00,53.31,53.31,53.24,53.25,32178.0,46.5321,46.5321,46.471,46.4797,32178.0
2019-12-13 12:40:00,53.26,53.3,53.22,53.26,34228.0,46.4884,46.5234,46.4535,46.4884,34228.0
2019-12-13 12:45:00,53.26,53.28,53.22,53.23,16492.0,46.4884,46.5059,46.4535,46.4623,16492.0
2019-12-13 12:50:00,53.23,53.29,53.22,53.28,25848.0,46.4623,46.5146,46.4535,46.5059,25848.0
2019-12-13 12:55:00,53.29,53.32,53.26,53.32,25740.0,46.5146,46.5408,46.4884,46.5408,25740.0
2019-12-13 13:00:00,53.32,53.32,53.29,53.3,14974.0,46.5408,46.5408,46.5146,46.5234,14974.0
2019-12-13 13:05:00,53.3,53.31,53.26,53.27,17756.0,46.5234,46.5321,46.4884,46.4972,17756.0
2019-12-13 13:10:00,53.27,53.28,53.25,53.26,11501.0,46.4972,46.5059,46.4797,46.4884,11501.0
2019-12-13 13:15:00,53.26,53.3,53.24,53.26,22598.0,46.4884,46.5234,46.471,46.4884,22598.0
2019-12-13 13:20:00,53.26,53.29,53.25,53.28,22191.0,46.4884,46.5146,46.4797,46.5059,22191.0
2019-12-13 13:25:00,53.28,53.29,53.27,53.29,16607.0,46.5059,46.5146,46.4972,46.5146,16607.0
2019-12-13 13:30:00,53.29,53.3,53.27,53.28,24796.0,46.5146,46.5234,46.4972,46.5059,24796.0
2019-12-13 13:35:00,53.28,53.28,53.26,53.28,13314.0,46.5059,46.5059,46.4884,46.5059,13314.0
2019-12-13 13:40:00,53.28,53.29,53.26,53.27,15421.0,46.5059,46.5146,46.4884,46.4972,15421.0
2019-12-13 13:45:00,53.27,53.29,53.26,53.29,25828.0,46.4972,46.5146,46.4884,46.5146,25828.0
2019-12-13 13:50:00,53.29,53.31,53.28,53.28,22895.0,46.5146,46.5321,46.5059,46.5059,22895.0
2019-12-13 13:55:00,53.28,53.32,53.28,53.3,23942.0,46.5059,46.5408,46.5059,46.5234,23942.0
2019-12-13 14:00:00,53.3,53.32,53.28,53.29,27730.0,46.5234,46.5408,46.5059,46.5146,27730.0
2019-12-13 14:05:00,53.29,53.31,53.28,53.3,26650.0,46.5146,46.5321,46.5059,46.5234,26650.0
2019-12-13 14:10:00,53.3,53.31,53.27,53.29,17725.0,46.5234,46.5321,46.4972,46.5146,17725.0
2019-12-13 14:15:00,53.29,53.31,53.28,53.3,28301.0,46.5146,46.5321,46.5059,46.5234,28301.0
2019-12-13 14:20:00,53.3,53.3,53.27,53.28,26220.0,46.5234,46.5234,46.4972,46.5059,26220.0
2019-12-13 14:25:00,53.27,53.3,53.26,53.3,31896.0,46.4972,46.5234,46.4884,46.5234,31896.0
2019-12-13 14:30:00,53.3,53.3,53.28,53.3,14805.0,46.5234,46.5234,46.5059,46.5234,14805.0
2019-12-13 14:35:00,53.3,53.33,53.27,53.32,28419.0,46.5234,46.5495,46.4972,46.5408,28419.0
2019-12-13 14:40:00,53.32,53.32,53.3,53.31,16559.0,46.5408,46.5408,46.5234,46.5321,16559.0
2019-12-13 14:45:00,53.31,53.33,53.3,53.32,19496.0,46.5321,46.5495,46.5234,46.5408,19496.0
2019-12-13 14:50:00,53.31,53.31,53.24,53.27,29885.0,46.5321,46.5321,46.471,46.4972,29885.0
2019-12-13 14:55:00,53.27,53.27,53.24,53.25,25457.0,46.4972,46.4972,46.471,46.4797,25457.0
2019-12-13 15:00:00,53.25,53.28,53.24,53.28,36063.0,46.4797,46.5059,46.471,46.5059,36063.0
2019-12-13 15:05:00,53.28,53.29,53.24,53.26,34646.0,46.5059,46.5146,46.471,46.4884,34646.0
2019-12-13 15:10:00,53.26,53.28,53.23,53.25,47938.0,46.4884,46.5059,46.4623,46.4797,47938.0
2019-12-13 15:15:00,53.25,53.27,53.24,53.25,32759.0,46.4797,46.4972,46.471,46.4797,32759.0
2019-12-13 15:20:00,53.25,53.26,53.19,53.21,46824.0,46.4797,46.4884,46.4273,46.4448,46824.0
2019-12-13 15:25:00,53.21,53.22,53.17,53.19,53997.0,46.4448,46.4535,46.4099,46.4273,53997.0
2019-12-13 15:30:00,53.19,53.25,53.19,53.22,43758.0,46.4273,46.4797,46.4273,46.4535,43758.0
2019-12-13 15:35:00,53.23,53.32,53.23,53.32,77972.0,46.4623,46.5408,46.4623,46.5408,77972.0
2019-12-13 15:40:00,53.32,53.33,53.25,53.27,54798.0,46.5408,46.5495,46.4797,46.4972,54798.0
2019-12-13 15:45:00,53.26,53.32,53.25,53.3,115026.0,46.4884,46.5408,46.4797,46.5234,115026.0
2019-12-13 15:50:00,53.3,53.51,53.3,53.3,183414.0,46.5234,46.7067,46.5234,46.5234,183414.0
2019-12-13 15:55:00,53.3,53.32,53.22,53.24,280535.0,46.5234,46.5408,46.4535,46.471,280535.0
2019-12-16 09:30:00,53.48,53.58,53.42,53.51,149493.0,46.6805,46.7678,46.6281,46.7067,149493.0
2019-12-16 09:35:00,53.51,53.54,53.36,53.38,70015.0,46.7067,46.7328,46.5757,46.5932,70015.0
2019-12-16 09:40:00,53.39,53.47,53.35,53.41,66027.0,46.6019,46.6717,46.567,46.6194,66027.0
2019-12-16 09:45:00,53.4,53.49,53.38,53.46,61017.0,46.6106,46.6892,46.5932,46.663,61017.0
2019-12-16 09:50:00,53.45,53.49,53.43,53.47,54614.0,46.6543,46.6892,46.6368,46.6717,54614.0
2019-12-16 09:55:00,53.46,53.49,53.45,53.48,46984.0,46.663,46.6892,46.6543,46.6805,46984.0
2019-12-16 10:00:00,53.48,53.5,53.46,53.47,50118.0,46.6805,46.6979,46.663,46.6717,50118.0
2019-12-16 10:05:00,53.47,53.49,53.43,53.43,49194.0,46.6717,46.6892,46.6368,46.6368,49194.0
2019-12-16 10:10:00,53.43,53.43,53.37,53.37,70692.0,46.6368,46.6368,46.5845,46.5845,70692.0
2019-12-16 10:15:00,53.38,53.49,53.36,53.45,59952.0,46.5932,46.6892,46.5757,46.6543,59952.0
2019-12-16 10:20:00,53.45,53.51,53.44,53.5,118203.0,46.6543,46.7067,46.6456,46.6979,118203.0
2019-12-16 10:25:00,53.5,53.52,53.48,53.52,43073.0,46.6979,46.7154,46.6805,46.7154,43073.0
2019-12-16 10:30:00,53.52,53.56,53.51,53.53,52125.0,46.7154,46.7503,46.7067,46.7241,52125.0
2019-12-16 10:35:00,53.53,53.56,53.51,53.53,41432.0,46.7241,46.7503,46.7067,46.7241,41432.0
2019-12-16 10:40:00,53.53,53.56,53.49,53.5,69457.0,46.7241,46.7503,46.6892,46.6979,69457.0
2019-12-16 10:45:00,53.5,53.52,53.48,53.48,46537.0,46.6979,46.7154,46.6805,46.6805,46537.0
2019-12-16 10:50:00,53.48,53.53,53.48,53.52,67389.0,46.6805,46.7241,46.6805,46.7154,67389.0
2019-12-16 10:55:00,53.52,53.56,53.51,53.53,62875.0,46.7154,46.7503,46.7067,46.7241,62875.0
2019-12-16 11:00:00,53.53,53.54,53.5,53.52,44567.0,46.7241,46.7328,46.6979,46.7154,44567.0
2019-12-16 11:05:00,53.52,53.53,53.5,53.52,39020.0,46.7154,46.7241,46.6979,46.7154,39020.0
2019-12-16 11:10:00,53.52,53.54,53.51,53.54,31723.0,46.7154,46.7328,46.7067,46.7328,31723.0
2019-12-16 11:15:00,53.53,53.54,53.49,53.5,52823.0,46.7241,46.7328,46.6892,46.6979,52823.0
2019-12-16 11:20:00,53.51,53.54,53.5,53.53,37525.0,46.7067,46.7328,46.6979,46.7241,37525.0
2019-12-16 11:25:00,53.53,53.53,53.52,53.52,83180.0,46.7241,46.7241,46.7154,46.7154,83180.0
2019-12-16 11:30:00,53.52,53.53,53.49,53.5,49567.0,46.7154,46.7241,46.6892,46.6979,49567.0
2019-12-16 11:35:00,53.5,53.51,53.49,53.5,23997.0,46.6979,46.7067,46.6892,46.6979,23997.0
2019-12-16 11:40:00,53.49,53.5,53.49,53.49,12868.0,46.6892,46.6979,46.6892,46.6892,12868.0
2019-12-16 11:45:00,53.5,53.51,53.48,53.48,39502.0,46.6979,46.7067,46.6805,46.6805,39502.0
2019-12-16 11:50:00,53.48,53.5,53.48,53.48,53515.0,46.6805,46.6979,46.6805,46.6805,53515.0
2019-12-16 11:55:00,53.48,53.54,53.47,53.53,53436.0,46.6805,46.7328,46.6717,46.7241,53436.0
2019-12-16 12:00:00,53.54,53.54,53.51,53.52,35019.0,46.7328,46.7328,46.7067,46.7154,35019.0
2019-12-16 12:05:00,53.53,53.58,53.52,53.58,93895.0,46.7241,46.7678,46.7154,46.7678,93895.0
2019-12-16 12:10:00,53.58,53.65,53.57,53.64,38623.0,46.7678,46.8289,46.759,46.8201,38623.0
2019-12-16 12:15:00,53.65,53.71,53.64,53.71,40421.0,46.8289,46.8812,46.8201,46.8812,40421.0
2019-12-16 12:20:00,53.71,53.73,53.66,53.66,38731.0,46.8812,46.8987,46.8376,46.8376,38731.0
2019-12-16 12:25:00,53.66,53.69,53.66,53.69,24008.0,46.8376,46.8638,46.8376,46.8638,24008.0
2019-12-16 12:30:00,53.69,53.71,53.68,53.7,20667.0,46.8638,46.8812,46.855,46.8725,20667.0
2019-12-16 12:35:00,53.7,53.7,53.68,53.69,30884.0,46.8725,46.8725,46.855,46.8638,30884.0
2019-12-16 12:40:00,53.68,53.72,53.67,53.68,57024.0,46.855,46.89,46.8463,46.855,57024.0
2019-12-16 12:45:00,53.68,53.71,53.67,53.71,32894.0,46.855,46.8812,46.8463,46.8812,32894.0
2019-12-16 12:50:00,53.71,53.71,53.7,53.7,21310.0,46.8812,46.8812,46.8725,46.8725,21310.0
2019-12-16 12:55:00,53.71,53.71,53.66,53.66,25399.0,46.8812,46.8812,46.8376,46.8376,25399.0
2019-12-16 13:00:00,53.67,53.68,53.66,53.68,20358.0,46.8463,46.855,46.8376,46.855,20358.0
2019-12-16 13:05:00,53.68,53.71,53.67,53.71,26277.0,46.855,46.8812,46.8463,46.8812,26277.0
2019-12-16 13:10:00,53.71,53.71,53.69,53.71,39041.0,46.8812,46.8812,46.8638,46.8812,39041.0
2019-12-16 13:15:00,53.71,53.71,53.7,53.71,17147.0,46.8812,46.8812,46.8725,46.8812,17147.0
2019-12-16 13:20:00,53.71,53.71,53.66,53.66,29631.0,46.8812,46.8812,46.8376,46.8376,29631.0
2019-12-16 13:25:00,53.67,53.7,53.65,53.69,33891.0,46.8463,46.8725,46.8289,46.8638,33891.0
2019-12-16 13:30:00,53.69,53.7,53.64,53.66,61450.0,46.8638,46.8725,46.8201,46.8376,61450.0
2019-12-16 13:35:00,53.66,53.66,53.62,53.63,21301.0,46.8376,46.8376,46.8027,46.8114,21301.0
2019-12-16 13:40:00,53.62,53.64,53.61,53.63,143799.0,46.8027,46.8201,46.7939,46.8114,143799.0
2019-12-16 13:45:00,53.63,53.65,53.63,53.65,19680.0,46.8114,46.8289,46.8114,46.8289,19680.0
2019-12-16 13:50:00,53.64,53.65,53.59,53.62,46226.0,46.8201,46.8289,46.7765,46.8027,46226.0
2019-12-16 13:55:00,53.62,53.63,53.6,53.62,34804.0,46.8027,46.8114,46.7852,46.8027,34804.0
2019-12-16 14:00:00,53.63,53.63,53.61,53.62,28073.0,46.8114,46.8114,46.7939,46.8027,28073.0
2019-12-16 14:05:00,53.61,53.61,53.59,53.6,25853.0,46.7939,46.7939,46.7765,46.7852,25853.0
2019-12-16 14:10:00,53.59,53.6,53.59,53.59,17421.0,46.7765,46.7852,46.7765,46.7765,17421.0
2019-12-16 14:15:00,53.59,53.6,53.57,53.6,36282.0,46.7765,46.7852,46.759,46.7852,36282.0
2019-12-16 14:20:00,53.6,53.63,53.59,53.63,28185.0,46.7852,46.8114,46.7765,46.8114,28185.0
2019-12-16 14:25:00,53.62,53.63,53.62,53.63,27248.0,46.8027,46.8114,46.8027,46.8114,27248.0
2019-12-16 14:30:00,53.62,53.63,53.6,53.61,49115.0,46.8027,46.8114,46.7852,46.7939,49115.0
2019-12-16 14:35:00,53.61,53.66,53.59,53.66,53377.0,46.7939,46.8376,46.7765,46.8376,53377.0
2019-12-16 14:40:00,53.66,53.66,53.62,53.63,37321.0,46.8376,46.8376,46.8027,46.8114,37321.0
2019-12-16 14:45:00,53.63,53.66,53.62,53.66,23704.0,46.8114,46.8376,46.8027,46.8376,23704.0
2019-12-16 14:50:00,53.65,53.66,53.61,53.61,35121.0,46.8289,46.8376,46.7939,46.7939,35121.0
2019-12-16 14:55:00,53.62,53.67,53.61,53.66,39626.0,46.8027,46.8463,46.7939,46.8376,39626.0
2019-12-16 15:00:00,53.66,53.67,53.63,53.66,70334.0,46.8376,46.8463,46.8114,46.8376,70334.0
2019-12-16 15:05:00,53.66,53.68,53.65,53.67,35965.0,46.8376,46.855,46.8289,46.8463,35965.0
2019-12-16 15:10:00,53.66,53.7,53.66,53.69,29103.0,46.8376,46.8725,46.8376,46.8638,29103.0
2019-12-16 15:15:00,53.69,53.69,53.61,53.63,66206.0,46.8638,46.8638,46.7939,46.8114,66206.0
2019-12-16 15:20:00,53.63,53.68,53.62,53.66,51985.0,46.8114,46.855,46.8027,46.8376,51985.0
2019-12-16 15:25:00,53.67,53.67,53.62,53.63,43640.0,46.8463,46.8463,46.8027,46.8114,43640.0
2019-12-16 15:30:00,53.63,53.67,53.61,53.66,50472.0,46.8114,46.8463,46.7939,46.8376,50472.0
2019-12-16 15:35:00,53.66,53.68,53.6,53.61,83574.0,46.8376,46.855,46.7852,46.7939,83574.0
2019-12-16 15:40:00,53.61,53.61,53.58,53.6,58470.0,46.7939,46.7939,46.7678,46.7852,58470.0
2019-12-16 15:45:00,53.6,53.64,53.58,53.64,115036.0,46.7852,46.8201,46.7678,46.8201,115036.0
2019-12-16 15:50:00,53.64,53.74,53.64,53.71,198389.0,46.8201,46.9074,46.8201,46.8812,198389.0
2019-12-16 15:55:00,53.71,53.75,53.69,53.7,339724.0,46.8812,46.9161,46.8638,46.8725,339724.0
2019-12-17 09:30:00,53.65,53.85,53.54,53.82,149102.0,46.8289,47.0034,46.7328,46.9772,149102.0
2019-12-17 09:35:00,53.83,53.97,53.83,53.85,101855.0,46.986,47.1082,46.986,47.0034,101855.0
2019-12-17 09:40:00,53.86,53.91,53.81,53.91,46677.0,47.0122,47.0558,46.9685,47.0558,46677.0
2019-12-17 09:45:00,53.91,53.96,53.86,53.96,93048.0,47.0558,47.0994,47.0122,47.0994,93048.0
2019-12-17 09:50:00,53.96,54.0,53.91,54.0,51626.0,47.0994,47.1344,47.0558,47.1344,51626.0
2019-12-17 09:55:00,54.0,54.05,53.98,54.0,70470.0,47.1344,47.178,47.1169,47.1344,70470.0
2019-12-17 10:00:00,54.01,54.06,53.95,54.04,134455.0,47.1431,47.1867,47.0907,47.1693,134455.0
2019-12-17 10:05:00,54.04,54.07,53.93,53.93,37146.0,47.1693,47.1955,47.0733,47.0733,37146.0
2019-12-17 10:10:00,53.93,54.04,53.91,54.03,82299.0,47.0733,47.1693,47.0558,47.1605,82299.0
2019-12-17 10:15:00,54.02,54.04,53.97,53.98,25424.0,47.1518,47.1693,47.1082,47.1169,25424.0
2019-12-17 10:20:00,53.98,54.06,53.93,54.05,74836.0,47.1169,47.1867,47.0733,47.178,74836.0
2019-12-17 10:25:00,54.04,54.05,53.98,53.98,37006.0,47.1693,47.178,47.1169,47.1169,37006.0
2019-12-17 10:30:00,53.98,54.03,53.97,54.02,36850.0,47.1169,47.1605,47.1082,47.1518,36850.0
2019-12-17 10:35:00,54.03,54.05,53.99,54.03,32250.0,47.1605,47.178,47.1256,47.1605,32250.0
2019-12-17 10:40:00,54.02,54.03,53.93,53.98,42953.0,47.1518,47.1605,47.0733,47.1169,42953.0
2019-12-17 10:45:00,53.98,54.0,53.96,53.98,46025.0,47.1169,47.1344,47.0994,47.1169,46025.0
2019-12-17 10:50:00,53.98,54.0,53.93,53.96,33599.0,47.1169,47.1344,47.0733,47.0994,33599.0
2019-12-17 10:55:00,53.95,53.96,53.9,53.91,37778.0,47.0907,47.0994,47.0471,47.0558,37778.0
2019-12-17 11:00:00,53.91,53.91,53.88,53.9,33333.0,47.0558,47.0558,47.0296,47.0471,33333.0
2019-12-17 11:05:00,53.89,53.91,53.87,53.89,30628.0,47.0383,47.0558,47.0209,47.0383,30628.0
2019-12-17 11:10:00,53.88,53.88,53.84,53.88,29184.0,47.0296,47.0296,46.9947,47.0296,29184.0
2019-12-17 11:15:00,53.88,53.92,53.86,53.92,67836.0,47.0296,47.0645,47.0122,47.0645,67836.0
2019-12-17 11:20:00,53.93,53.95,53.92,53.94,34656.0,47.0733,47.0907,47.0645,47.082,34656.0
2019-12-17 11:25:00,53.94,54.01,53.93,54.01,130834.0,47.082,47.1431,47.0733,47.1431,130834.0
2019-12-17 11:30:00,54.01,54.01,53.97,54.01,127271.0,47.1431,47.1431,47.1082,47.1431,127271.0
2019-12-17 11:35:00,54.02,54.06,54.01,54.03,49575.0,47.1518,47.1867,47.1431,47.1605,49575.0
2019-12-17 11:40:00,54.03,54.05,54.02,54.05,37343.0,47.1605,47.178,47.1518,47.178,37343.0
2019-12-17 11:45:00,54.04,54.05,54.02,54.04,37980.0,47.1693,47.178,47.1518,47.1693,37980.0
2019-12-17 11:50:00,54.03,54.03,53.99,54.01,52190.0,47.1605,47.1605,47.1256,47.1431,52190.0
2019-12-17 11:55:00,54.01,54.03,54.0,54.01,64223.0,47.1431,47.1605,47.1344,47.1431,64223.0
2019-12-17 12:00:00,54.01,54.04,54.01,54.03,37692.0,47.1431,47.1693,47.1431,47.1605,37692.0
2019-12-17 12:05:00,54.02,54.03,54.0,54.01,32386.0,47.1518,47.1605,47.1344,47.1431,32386.0
2019-12-17 12:10:00,54.01,54.06,53.99,54.06,82936.0,47.1431,47.1867,47.1256,47.1867,82936.0
2019-12-17 12:15:00,54.05,54.07,54.05,54.05,27750.0,47.178,47.1955,47.178,47.178,27750.0
2019-12-17 12:20:00,54.05,54.07,54.03,54.03,31428.0,47.178,47.1955,47.1605,47.1605,31428.0
2019-12-17 12:25:00,54.04,54.07,54.03,54.06,20100.0,47.1693,47.1955,47.1605,47.1867,20100.0
2019-12-17 12:30:00,54.07,54.07,54.05,54.05,29914.0,47.1955,47.1955,47.178,47.178,29914.0
2019-12-17 12:35:00,54.05,54.07,54.03,54.05,37590.0,47.178,47.1955,47.1605,47.178,37590.0
2019-12-17 12:40:00,54.05,54.05,54.0,54.02,38638.0,47.178,47.178,47.1344,47.1518,38638.0
2019-12-17 12:45:00,54.02,54.05,54.0,54.01,32680.0,47.1518,47.178,47.1344,47.1431,32680.0
2019-12-17 12:50:00,54.0,54.05,54.0,54.05,37068.0,47.1344,47.178,47.1344,47.178,37068.0
2019-12-17 12:55:00,54.05,54.06,54.0,54.01,50721.0,47.178,47.1867,47.1344,47.1431,50721.0
2019-12-17 13:00:00,54.0,54.0,53.98,53.99,22249.0,47.1344,47.1344,47.1169,47.1256,22249.0
2019-12-17 13:05:00,53.98,54.02,53.98,54.0,130790.0,47.1169,47.1518,47.1169,47.1344,130790.0
2019-12-17 13:10:00,54.0,54.01,53.99,54.01,25046.0,47.1344,47.1431,47.1256,47.1431,25046.0
2019-12-17 13:15:00,54.01,54.02,54.0,54.01,27234.0,47.1431,47.1518,47.1344,47.1431,27234.0
2019-12-17 13:20:00,54.01,54.02,53.97,54.0,37845.0,47.1431,47.1518,47.1082,47.1344,37845.0
2019-12-17 13:25:00,54.0,54.0,53.96,53.97,28712.0,47.1344,47.1344,47.0994,47.1082,28712.0
2019-12-17 13:30:00,53.96,53.96,53.89,53.91,33031.0,47.0994,47.0994,47.0383,47.0558,33031.0
2019-12-17 13:35:00,53.91,53.93,53.91,53.92,21092.0,47.0558,47.0733,47.0558,47.0645,21092.0
2019-12-17 13:40:00,53.92,53.92,53.9,53.9,28725.0,47.0645,47.0645,47.0471,47.0471,28725.0
2019-12-17 13:45:00,53.91,53.95,53.89,53.95,53768.0,47.0558,47.0907,47.0383,47.0907,53768.0
2019-12-17 13:50:00,53.94,53.95,53.89,53.89,22984.0,47.082,47.0907,47.0383,47.0383,22984.0
2019-12-17 13:55:00,53.9,53.93,53.89,53.92,68698.0,47.0471,47.0733,47.0383,47.0645,68698.0
2019-12-17 14:00:00,53.92,53.95,53.9,53.95,49937.0,47.0645,47.0907,47.0471,47.0907,49937.0
2019-12-17 14:05:00,53.95,53.96,53.92,53.96,43779.0,47.0907,47.0994,47.0645,47.0994,43779.0
2019-12-17 14:10:00,53.96,53.97,53.94,53.96,27650.0,47.0994,47.1082,47.082,47.0994,27650.0
2019-12-17 14:15:00,53.96,53.96,53.93,53.96,41020.0,47.0994,47.0994,47.0733,47.0994,41020.0
2019-12-17 14:20:00,53.96,53.97,53.94,53.96,28039.0,47.0994,47.1082,47.082,47.0994,28039.0
2019-12-17 14:25:00,53.96,54.0,53.95,53.99,73940.0,47.0994,47.1344,47.0907,47.1256,73940.0
2019-12-17 14:30:00,54.0,54.01,53.98,54.01,33134.0,47.1344,47.1431,47.1169,47.1431,33134.0
2019-12-17 14:35:00,54.01,54.04,54.01,54.02,28260.0,47.1431,47.1693,47.1431,47.1518,28260.0
2019-12-17 14:40:00,54.02,54.03,54.01,54.02,22995.0,47.1518,47.1605,47.1431,47.1518,22995.0
2019-12-17 14:45:00,54.01,54.03,54.0,54.02,82243.0,47.1431,47.1605,47.1344,47.1518,82243.0
2019-12-17 14:50:00,54.01,54.03,54.01,54.02,21708.0,47.1431,47.1605,47.1431,47.1518,21708.0
2019-12-17 14:55:00,54.02,54.02,53.99,54.0,40921.0,47.1518,47.1518,47.1256,47.1344,40921.0
2019-12-17 15:00:00,54.0,54.01,53.98,53.98,46094.0,47.1344,47.1431,47.1169,47.1169,46094.0
2019-12-17 15:05:00,53.98,54.01,53.97,54.0,68110.0,47.1169,47.1431,47.1082,47.1344,68110.0
2019-12-17 15:10:00,54.01,54.02,53.99,54.01,40633.0,47.1431,47.1518,47.1256,47.1431,40633.0
2019-12-17 15:15:00,54.01,54.04,54.01,54.03,78108.0,47.1431,47.1693,47.1431,47.1605,78108.0
2019-12-17 15:20:00,54.03,54.03,54.0,54.03,41807.0,47.1605,47.1605,47.1344,47.1605,41807.0
2019-12-17 15:25:00,54.03,54.04,54.01,54.03,80239.0,47.1605,47.1693,47.1431,47.1605,80239.0
2019-12-17 15:30:00,54.03,54.05,54.01,54.01,67443.0,47.1605,47.178,47.1431,47.1431,67443.0
2019-12-17 15:35:00,54.02,54.04,53.99,54.01,66579.0,47.1518,47.1693,47.1256,47.1431,66579.0
2019-12-17 15:40:00,54.0,54.05,53.99,54.03,237370.0,47.1344,47.178,47.1256,47.1605,237370.0
2019-12-17 15:45:00,54.03,54.04,54.02,54.04,102034.0,47.1605,47.1693,47.1518,47.1693,102034.0
2019-12-17 15:50:00,54.04,54.1,54.03,54.08,231957.0,47.1693,47.2216,47.1605,47.2042,231957.0
2019-12-17 15:55:00,54.08,54.14,54.07,54.08,475174.0,47.2042,47.2566,47.1955,47.2042,475174.0
2019-12-18 09:30:00,54.38,54.65,54.38,54.59,190857.0,47.466,47.7017,47.466,47.6493,190857.0
2019-12-18 09:35:00,54.59,54.59,54.52,54.54,67903.0,47.6493,47.6493,47.5882,47.6057,67903.0
2019-12-18 09:40:00,54.55,54.64,54.54,54.6,72584.0,47.6144,47.693,47.6057,47.6581,72584.0
2019-12-18 09:45:00,54.59,54.59,54.49,54.53,155517.0,47.6493,47.6493,47.5621,47.597,155517.0
2019-12-18 09:50:00,54.53,54.53,54.46,54.52,114124.0,47.597,47.597,47.5359,47.5882,114124.0
2019-12-18 09:55:00,54.51,54.52,54.44,54.48,51079.0,47.5795,47.5882,47.5184,47.5533,51079.0
2019-12-18 10:00:00,54.48,54.62,54.46,54.62,101720.0,47.5533,47.6755,47.5359,47.6755,101720.0
2019-12-18 10:05:00,54.62,54.65,54.55,54.55,45182.0,47.6755,47.7017,47.6144,47.6144,45182.0
2019-12-18 10:10:00,54.55,54.65,54.55,54.63,68567.0,47.6144,47.7017,47.6144,47.6843,68567.0
2019-12-18 10:15:00,54.62,54.68,54.61,54.68,65349.0,47.6755,47.7279,47.6668,47.7279,65349.0
2019-12-18 10:20:00,54.68,54.68,54.61,54.62,311749.0,47.7279,47.7279,47.6668,47.6755,311749.0
2019-12-18 10:25:00,54.63,54.7,54.6,54.7,70999.0,47.6843,47.7454,47.6581,47.7454,70999.0
2019-12-18 10:30:00,54.69,54.75,54.67,54.71,93070.0,47.7366,47.789,47.7192,47.7541,93070.0
2019-12-18 10:35:00,54.71,54.73,54.66,54.69,90644.0,47.7541,47.7715,47.7104,47.7366,90644.0
2019-12-18 10:40:00,54.69,54.69,54.63,54.63,40710.0,47.7366,47.7366,47.6843,47.6843,40710.0
2019-12-18 10:45:00,54.63,54.64,54.57,54.58,52586.0,47.6843,47.693,47.6319,47.6406,52586.0
2019-12-18 10:50:00,54.57,54.61,54.56,54.61,48541.0,47.6319,47.6668,47.6232,47.6668,48541.0
2019-12-18 10:55:00,54.6,54.61,54.54,54.54,39936.0,47.6581,47.6668,47.6057,47.6057,39936.0
2019-12-18 11:00:00,54.54,54.6,54.54,54.6,44750.0,47.6057,47.6581,47.6057,47.6581,44750.0
2019-12-18 11:05:00,54.6,54.61,54.59,54.6,35430.0,47.6581,47.6668,47.6493,47.6581,35430.0
2019-12-18 11:10:00,54.59,54.67,54.55,54.66,43952.0,47.6493,47.7192,47.6144,47.7104,43952.0
2019-12-18 11:15:00,54.66,54.74,54.66,54.73,51117.0,47.7104,47.7803,47.7104,47.7715,51117.0
2019-12-18 11:20:00,54.74,54.77,54.68,54.71,44360.0,47.7803,47.8065,47.7279,47.7541,44360.0
2019-12-18 11:25:00,54.71,54.75,54.69,54.75,37825.0,47.7541,47.789,47.7366,47.789,37825.0
2019-12-18 11:30:00,54.74,54.77,54.69,54.7,56104.0,47.7803,47.8065,47.7366,47.7454,56104.0
2019-12-18 11:35:00,54.7,54.78,54.69,54.73,53643.0,47.7454,47.8152,47.7366,47.7715,53643.0
2019-12-18 11:40:00,54.73,54.76,54.7,54.73,43420.0,47.7715,47.7977,47.7454,47.7715,43420.0
2019-12-18 11:45:00,54.73,54.76,54.68,54.76,33923.0,47.7715,47.7977,47.7279,47.7977,33923.0
2019-12-18 11:50:00,54.76,54.81,54.75,54.79,47140.0,47.7977,47.8414,47.789,47.8239,47140.0
2019-12-18 11:55:00,54.79,54.81,54.76,54.78,54764.0,47.8239,47.8414,47.7977,47.8152,54764.0
2019-12-18 12:00:00,54.78,54.79,54.73,54.74,34429.0,47.8152,47.8239,47.7715,47.7803,34429.0
2019-12-18 12:05:00,54.73,54.78,54.72,54.76,29805.0,47.7715,47.8152,47.7628,47.7977,29805.0
2019-12-18 12:10:00,54.77,54.78,54.72,54.72,38536.0,47.8065,47.8152,47.7628,47.7628,38536.0
2019-12-18 12:15:00,54.73,54.73,54.67,54.67,21851.0,47.7715,47.7715,47.7192,47.7192,21851.0
2019-12-18 12:20:00,54.66,54.68,54.66,54.66,28716.0,47.7104,47.7279,47.7104,47.7104,28716.0
2019-12-18 12:25:00,54.66,54.7,54.65,54.66,24818.0,47.7104,47.7454,47.7017,47.7104,24818.0
2019-12-18 12:30:00,54.66,54.67,54.63,54.66,27009.0,47.7104,47.7192,47.6843,47.7104,27009.0
2019-12-18 12:35:00,54.66,54.67,54.63,54.66,19292.0,47.7104,47.7192,47.6843,47.7104,19292.0
2019-12-18 12:40:00,54.66,54.68,54.66,54.68,12230.0,47.7104,47.7279,47.7104,47.7279,12230.0
2019-12-18 12:45:00,54.68,54.7,54.65,54.67,23122.0,47.7279,47.7454,47.7017,47.7192,23122.0
2019-12-18 12:50:00,54.67,54.67,54.65,54.66,16634.0,47.7192,47.7192,47.7017,47.7104,16634.0
2019-12-18 12:55:00,54.67,54.68,54.64,54.64,25737.0,47.7192,47.7279,47.693,47.693,25737.0
2019-12-18 13:00:00,54.64,54.64,54.6,54.64,51090.0,47.693,47.693,47.6581,47.693,51090.0
2019-12-18 13:05:00,54.64,54.71,54.63,54.67,53082.0,47.693,47.7541,47.6843,47.7192,53082.0
2019-12-18 13:10:00,54.66,54.66,54.63,54.65,24864.0,47.7104,47.7104,47.6843,47.7017,24864.0
2019-12-18 13:15:00,54.65,54.68,54.63,54.64,29277.0,47.7017,47.7279,47.6843,47.693,29277.0
2019-12-18 13:20:00,54.65,54.67,54.63,54.64,22575.0,47.7017,47.7192,47.6843,47.693,22575.0
2019-12-18 13:25:00,54.64,54.64,54.62,54.62,14119.0,47.693,47.693,47.6755,47.6755,14119.0
2019-12-18 13:30:00,54.63,54.65,54.62,54.64,25885.0,47.6843,47.7017,47.6755,47.693,25885.0
2019-12-18 13:35:00,54.65,54.68,54.63,54.66,33892.0,47.7017,47.7279,47.6843,47.7104,33892.0
2019-12-18 13:40:00,54.66,54.67,54.57,54.57,48533.0,47.7104,47.7192,47.6319,47.6319,48533.0
2019-12-18 13:45:00,54.58,54.62,54.57,54.62,35255.0,47.6406,47.6755,47.6319,47.6755,35255.0
2019-12-18 13:50:00,54.62,54.67,54.61,54.66,40461.0,47.6755,47.7192,47.6668,47.7104,40461.0
2019-12-18 13:55:00,54.66,54.67,54.63,54.65,26172.0,47.7104,47.7192,47.6843,47.7017,26172.0
2019-12-18 14:00:00,54.65,54.66,54.58,54.62,37235.0,47.7017,47.7104,47.6406,47.6755,37235.0
2019-12-18 14:05:00,54.62,54.65,54.61,54.65,30761.0,47.6755,47.7017,47.6668,47.7017,30761.0
2019-12-18 14:10:00,54.63,54.65,54.62,54.63,21429.0,47.6843,47.7017,47.6755,47.6843,21429.0
2019-12-18 14:15:00,54.63,54.64,54.62,54.63,23672.0,47.6843,47.693,47.6755,47.6843,23672.0
2019-12-18 14:20:00,54.62,54.64,54.61,54.63,18311.0,47.6755,47.693,47.6668,47.6843,18311.0
2019-12-18 14:25:00,54.63,54.63,54.59,54.6,22799.0,47.6843,47.6843,47.6493,47.6581,22799.0
2019-12-18 14:30:00,54.6,54.65,54.59,54.65,31942.0,47.6581,47.7017,47.6493,47.7017,31942.0
2019-12-18 14:35:00,54.65,54.65,54.63,54.64,18784.0,47.7017,47.7017,47.6843,47.693,18784.0
2019-12-18 14:40:00,54.64,54.66,54.63,54.65,31365.0,47.693,47.7104,47.6843,47.7017,31365.0
2019-12-18 14:45:00,54.65,54.66,54.64,54.66,21607.0,47.7017,47.7104,47.693,47.7104,21607.0
2019-12-18 14:50:00,54.65,54.69,54.65,54.67,29175.0,47.7017,47.7366,47.7017,47.7192,29175.0
2019-12-18 14:55:00,54.67,54.7,54.66,54.68,31318.0,47.7192,47.7454,47.7104,47.7279,31318.0
2019-12-18 15:00:00,54.68,54.69,54.64,54.66,43730.0,47.7279,47.7366,47.693,47.7104,43730.0
2019-12-18 15:05:00,54.67,54.68,54.66,54.68,34023.0,47.7192,47.7279,47.7104,47.7279,34023.0
2019-12-18 15:10:00,54.68,54.69,54.65,54.65,45512.0,47.7279,47.7366,47.7017,47.7017,45512.0
2019-12-18 15:15:00,54.66,54.69,54.64,54.66,57713.0,47.7104,47.7366,47.693,47.7104,57713.0
2019-12-18 15:20:00,54.67,54.7,54.65,54.69,59091.0,47.7192,47.7454,47.7017,47.7366,59091.0
2019-12-18 15:25:00,54.69,54.72,54.68,54.71,70380.0,47.7366,47.7628,47.7279,47.7541,70380.0
2019-12-18 15:30:00,54.71,54.72,54.65,54.66,87173.0,47.7541,47.7628,47.7017,47.7104,87173.0
2019-12-18 15:35:00,54.66,54.71,54.65,54.67,133840.0,47.7104,47.7541,47.7017,47.7192,133840.0
2019-12-18 15:40:00,54.68,54.7,54.62,54.64,56139.0,47.7279,47.7454,47.6755,47.693,56139.0
2019-12-18 15:45:00,54.64,54.64,54.6,54.63,82839.0,47.693,47.693,47.6581,47.6843,82839.0
2019-12-18 15:50:00,54.63,54.65,54.58,54.6,167641.0,47.6843,47.7017,47.6406,47.6581,167641.0
2019-12-18 15:55:00,54.6,54.61,54.53,54.54,410916.0,47.6581,47.6668,47.597,47.6057,410916.0
2019-12-19 09:30:00,54.78,54.97,54.56,54.95,190717.0,47.8152,47.981,47.6232,47.9636,190717.0
2019-12-19 09:35:00,54.95,54.97,54.79,54.81,60866.0,47.9636,47.981,47.8239,47.8414,60866.0
2019-12-19 09:40:00,54.82,54.91,54.79,54.88,59478.0,47.8501,47.9287,47.8239,47.9025,59478.0
2019-12-19 09:45:00,54.88,54.9,54.77,54.85,70749.0,47.9025,47.9199,47.8065,47.8763,70749.0
2019-12-19 09:50:00,54.85,54.92,54.82,54.85,82549.0,47.8763,47.9374,47.8501,47.8763,82549.0
2019-12-19 09:55:00,54.85,54.9,54.83,54.88,42892.0,47.8763,47.9199,47.8588,47.9025,42892.0
2019-12-19 10:00:00,54.87,54.95,54.85,54.95,40352.0,47.8937,47.9636,47.8763,47.9636,40352.0
2019-12-19 10:05:00,54.94,55.03,54.94,54.98,112840.0,47.9548,48.0334,47.9548,47.9898,112840.0
2019-12-19 10:10:00,54.99,55.08,54.98,55.08,71803.0,47.9985,48.077,47.9898,48.077,71803.0
2019-12-19 10:15:00,55.08,55.12,55.05,55.11,63855.0,48.077,48.112,48.0509,48.1032,63855.0
2019-12-19 10:20:00,55.1,55.11,54.95,54.96,74538.0,48.0945,48.1032,47.9636,47.9723,74538.0
2019-12-19 10:25:00,54.96,55.08,54.93,55.02,86313.0,47.9723,48.077,47.9461,48.0247,86313.0
2019-12-19 10:30:00,55.02,55.03,54.98,55.02,49951.0,48.0247,48.0334,47.9898,48.0247,49951.0
2019-12-19 10:35:00,55.02,55.05,54.99,55.02,26391.0,48.0247,48.0509,47.9985,48.0247,26391.0
2019-12-19 10:40:00,55.02,55.05,54.97,54.97,44842.0,48.0247,48.0509,47.981,47.981,44842.0
2019-12-19 10:45:00,54.97,55.1,54.96,55.1,65747.0,47.981,48.0945,47.9723,48.0945,65747.0
2019-12-19 10:50:00,55.09,55.17,55.09,55.16,90659.0,48.0858,48.1556,48.0858,48.1469,90659.0
2019-12-19 10:55:00,55.16,55.18,55.11,55.12,56095.0,48.1469,48.1643,48.1032,48.112,56095.0
2019-12-19 11:00:00,55.12,55.14,55.09,55.13,52843.0,48.112,48.1294,48.0858,48.1207,52843.0
2019-12-19 11:05:00,55.14,55.16,55.12,55.14,37376.0,48.1294,48.1469,48.112,48.1294,37376.0
2019-12-19 11:10:00,55.14,55.14,55.09,55.11,86232.0,48.1294,48.1294,48.0858,48.1032,86232.0
2019-12-19 11:15:00,55.12,55.12,55.08,55.1,27298.0,48.112,48.112,48.077,48.0945,27298.0
2019-12-19 11:20:00,55.1,55.14,55.09,55.12,49680.0,48.0945,48.1294,48.0858,48.112,49680.0
2019-12-19 11:25:00,55.13,55.13,55.09,55.1,40348.0,48.1207,48.1207,48.0858,48.0945,40348.0
2019-12-19 11:30:00,55.1,55.12,55.08,55.1,50680.0,48.0945,48.112,48.077,48.0945,50680.0
2019-12-19 11:35:00,55.11,55.16,55.1,55.16,55820.0,48.1032,48.1469,48.0945,48.1469,55820.0
2019-12-19 11:40:00,55.16,55.17,55.15,55.16,17656.0,48.1469,48.1556,48.1381,48.1469,17656.0
2019-12-19 11:45:00,55.16,55.17,55.12,55.13,31551.0,48.1469,48.1556,48.112,48.1207,31551.0
2019-12-19 11:50:00,55.12,55.14,55.12,55.13,37735.0,48.112,48.1294,48.112,48.1207,37735.0
2019-12-19 11:55:00,55.13,55.13,55.08,55.11,36551.0,48.1207,48.1207,48.077,48.1032,36551.0
2019-12-19 12:00:00,55.11,55.14,55.09,55.14,38049.0,48.1032,48.1294,48.0858,48.1294,38049.0
2019-12-19 12:05:00,55.14,55.2,55.13,55.18,43029.0,48.1294,48.1818,48.1207,48.1643,43029.0
2019-12-19 12:10:00,55.17,55.19,55.15,55.18,22977.0,48.1556,48.1731,48.1381,48.1643,22977.0
2019-12-19 12:15:00,55.17,55.23,55.17,55.23,28016.0,48.1556,48.208,48.1556,48.208,28016.0
2019-12-19 12:20:00,55.23,55.23,55.17,55.18,22785.0,48.208,48.208,48.1556,48.1643,22785.0
2019-12-19 12:25:00,55.18,55.21,55.17,55.21,27398.0,48.1643,48.1905,48.1556,48.1905,27398.0
2019-12-19 12:30:00,55.21,55.22,55.17,55.22,25304.0,48.1905,48.1992,48.1556,48.1992,25304.0
2019-12-19 12:35:00,55.22,55.22,55.17,55.18,29751.0,48.1992,48.1992,48.1556,48.1643,29751.0
2019-12-19 12:40:00,55.18,55.18,55.12,55.13,37351.0,48.1643,48.1643,48.112,48.1207,37351.0
2019-12-19 12:45:00,55.13,55.15,55.12,55.15,35058.0,48.1207,48.1381,48.112,48.1381,35058.0
2019-12-19 12:50:00,55.15,55.16,55.13,55.15,15654.0,48.1381,48.1469,48.1207,48.1381,15654.0
2019-12-19 12:55:00,55.15,55.18,55.15,55.16,24648.0,48.1381,48.1643,48.1381,48.1469,24648.0
2019-12-19 13:00:00,55.17,55.19,55.11,55.11,76217.0,48.1556,48.1731,48.1032,48.1032,76217.0
2019-12-19 13:05:00,55.12,55.13,55.09,55.1,32665.0,48.112,48.1207,48.0858,48.0945,32665.0
2019-12-19 13:10:00,55.09,55.13,55.06,55.12,35683.0,48.0858,48.1207,48.0596,48.112,35683.0
2019-12-19 13:15:00,55.12,55.14,55.09,55.11,32229.0,48.112,48.1294,48.0858,48.1032,32229.0
2019-12-19 13:20:00,55.11,55.12,55.06,55.07,19013.0,48.1032,48.112,48.0596,48.0683,19013.0
2019-12-19 13:25:00,55.06,55.1,55.06,55.1,31246.0,48.0596,48.0945,48.0596,48.0945,31246.0
2019-12-19 13:30:00,55.1,55.24,55.1,55.24,71741.0,48.0945,48.2167,48.0945,48.2167,71741.0
2019-12-19 13:35:00,55.24,55.26,55.23,55.24,73922.0,48.2167,48.2342,48.208,48.2167,73922.0
2019-12-19 13:40:00,55.23,55.27,55.23,55.25,26678.0,48.208,48.2429,48.208,48.2254,26678.0
2019-12-19 13:45:00,55.25,55.26,55.22,55.26,33024.0,48.2254,48.2342,48.1992,48.2342,33024.0
2019-12-19 13:50:00,55.26,55.26,55.21,55.23,32139.0,48.2342,48.2342,48.1905,48.208,32139.0
2019-12-19 13:55:00,55.23,55.26,55.21,55.24,34849.0,48.208,48.2342,48.1905,48.2167,34849.0
2019-12-19 14:00:00,55.24,55.27,55.22,55.27,19078.0,48.2167,48.2429,48.1992,48.2429,19078.0
2019-12-19 14:05:00,55.27,55.28,55.22,55.23,43588.0,48.2429,48.2516,48.1992,48.208,43588.0
2019-12-19 14:10:00,55.23,55.24,55.2,55.21,30178.0,48.208,48.2167,48.1818,48.1905,30178.0
2019-12-19 14:15:00,55.21,55.23,55.2,55.22,23319.0,48.1905,48.208,48.1818,48.1992,23319.0
2019-12-19 14:20:00,55.22,55.29,55.21,55.29,34360.0,48.1992,48.2603,48.1905,48.2603,34360.0
2019-12-19 14:25:00,55.29,55.29,55.25,55.27,39614.0,48.2603,48.2603,48.2254,48.2429,39614.0
2019-12-19 14:30:00,55.27,55.29,55.25,55.26,57729.0,48.2429,48.2603,48.2254,48.2342,57729.0
2019-12-19 14:35:00,55.26,55.28,55.24,55.26,28856.0,48.2342,48.2516,48.2167,48.2342,28856.0
2019-12-19 14:40:00,55.26,55.28,55.24,55.28,34647.0,48.2342,48.2516,48.2167,48.2516,34647.0
2019-12-19 14:45:00,55.28,55.28,55.24,55.27,33388.0,48.2516,48.2516,48.2167,48.2429,33388.0
2019-12-19 14:50:00,55.28,55.28,55.24,55.24,20781.0,48.2516,48.2516,48.2167,48.2167,20781.0
2019-12-19 14:55:00,55.25,55.27,55.24,55.26,20996.0,48.2254,48.2429,48.2167,48.2342,20996.0
2019-12-19 15:00:00,55.27,55.27,55.19,55.2,52273.0,48.2429,48.2429,48.1731,48.1818,52273.0
2019-12-19 15:05:00,55.2,55.23,55.19,55.19,40645.0,48.1818,48.208,48.1731,48.1731,40645.0
2019-12-19 15:10:00,55.19,55.2,55.16,55.16,19615.0,48.1731,48.1818,48.1469,48.1469,19615.0
2019-12-19 15:15:00,55.16,55.17,55.12,55.15,43236.0,48.1469,48.1556,48.112,48.1381,43236.0
2019-12-19 15:20:00,55.14,55.16,55.11,55.12,37531.0,48.1294,48.1469,48.1032,48.112,37531.0
2019-12-19 15:25:00,55.12,55.15,55.11,55.11,40163.0,48.112,48.1381,48.1032,48.1032,40163.0
2019-12-19 15:30:00,55.12,55.12,55.05,55.08,57616.0,48.112,48.112,48.0509,48.077,57616.0
2019-12-19 15:35:00,55.09,55.09,55.03,55.06,57798.0,48.0858,48.0858,48.0334,48.0596,57798.0
2019-12-19 15:40:00,55.06,55.1,55.05,55.08,108823.0,48.0596,48.0945,48.0509,48.077,108823.0
2019-12-19 15:45:00,55.08,55.08,55.03,55.05,166946.0,48.077,48.077,48.0334,48.0509,166946.0
2019-12-19 15:50:00,55.04,55.13,54.97,55.11,321363.0,48.0421,48.1207,47.981,48.1032,321363.0
2019-12-19 15:55:00,55.12,55.18,55.1,55.14,321600.0,48.112,48.1643,48.0945,48.1294,321600.0
2019-12-20 09:30:00,55.3,55.41,55.0,55.38,2162162.0,48.2691,48.3651,48.0072,48.3389,2162162.0
2019-12-20 09:35:00,55.41,55.53,55.3,55.35,83733.0,48.3651,48.4698,48.2691,48.3127,83733.0
2019-12-20 09:40:00,55.36,55.43,55.23,55.37,112097.0,48.3214,48.3825,48.208,48.3302,112097.0
2019-12-20 09:45:00,55.37,55.37,55.21,55.35,47559.0,48.3302,48.3302,48.1905,48.3127,47559.0
2019-12-20 09:50:00,55.34,55.46,55.32,55.43,61432.0,48.304,48.4087,48.2865,48.3825,61432.0
2019-12-20 09:55:00,55.43,55.45,55.35,55.42,47915.0,48.3825,48.4,48.3127,48.3738,47915.0
2019-12-20 10:00:00,55.41,55.43,55.33,55.38,61110.0,48.3651,48.3825,48.2953,48.3389,61110.0
2019-12-20 10:05:00,55.39,55.43,55.33,55.34,33171.0,48.3476,48.3825,48.2953,48.304,33171.0
2019-12-20 10:10:00,55.33,55.34,55.25,55.28,37186.0,48.2953,48.304,48.2254,48.2516,37186.0
2019-12-20 10:15:00,55.28,55.36,55.26,55.31,56897.0,48.2516,48.3214,48.2342,48.2778,56897.0
2019-12-20 10:20:00,55.3,55.32,55.23,55.25,76423.0,48.2691,48.2865,48.208,48.2254,76423.0
2019-12-20 10:25:00,55.25,55.29,55.22,55.24,62698.0,48.2254,48.2603,48.1992,48.2167,62698.0
2019-12-20 10:30:00,55.23,55.25,55.21,55.24,47140.0,48.208,48.2254,48.1905,48.2167,47140.0
2019-12-20 10:35:00,55.24,55.24,55.18,55.2,44641.0,48.2167,48.2167,48.1643,48.1818,44641.0
2019-12-20 10:40:00,55.21,55.24,55.18,55.24,42719.0,48.1905,48.2167,48.1643,48.2167,42719.0
2019-12-20 10:45:00,55.24,55.24,55.18,55.18,35243.0,48.2167,48.2167,48.1643,48.1643,35243.0
2019-12-20 10:50:00,55.18,55.18,55.13,55.17,53510.0,48.1643,48.1643,48.1207,48.1556,53510.0
2019-12-20 10:55:00,55.18,55.25,55.17,55.23,58726.0,48.1643,48.2254,48.1556,48.208,58726.0
2019-12-20 11:00:00,55.22,55.26,55.2,55.22,39440.0,48.1992,48.2342,48.1818,48.1992,39440.0
2019-12-20 11:05:00,55.22,55.28,55.22,55.25,119279.0,48.1992,48.2516,48.1992,48.2254,119279.0
2019-12-20 11:10:00,55.25,55.28,55.2,55.23,135574.0,48.2254,48.2516,48.1818,48.208,135574.0
2019-12-20 11:15:00,55.23,55.32,55.16,55.31,164858.0,48.208,48.2865,48.1469,48.2778,164858.0
2019-12-20 11:20:00,55.32,55.35,55.27,55.3,56021.0,48.2865,48.3127,48.2429,48.2691,56021.0
2019-12-20 11:25:00,55.3,55.32,55.26,55.27,23777.0,48.2691,48.2865,48.2342,48.2429,23777.0
2019-12-20 11:30:00,55.27,55.34,55.27,55.34,52498.0,48.2429,48.304,48.2429,48.304,52498.0
2019-12-20 11:35:00,55.34,55.36,55.3,55.34,25178.0,48.304,48.3214,48.2691,48.304,25178.0
2019-12-20 11:40:00,55.34,55.37,55.31,55.37,27773.0,48.304,48.3302,48.2778,48.3302,27773.0
2019-12-20 11:45:00,55.37,55.37,55.3,55.35,24840.0,48.3302,48.3302,48.2691,48.3127,24840.0
2019-12-20 11:50:00,55.35,55.38,55.34,55.37,22669.0,48.3127,48.3389,48.304,48.3302,22669.0
2019-12-20 11:55:00,55.37,55.37,55.33,55.36,25759.0,48.3302,48.3302,48.2953,48.3214,25759.0
2019-12-20 12:00:00,55.36,55.38,55.35,55.38,22674.0,48.3214,48.3389,48.3127,48.3389,22674.0
2019-12-20 12:05:00,55.38,55.39,55.33,55.34,37807.0,48.3389,48.3476,48.2953,48.304,37807.0
2019-12-20 12:10:00,55.34,55.39,55.34,55.37,21162.0,48.304,48.3476,48.304,48.3302,21162.0
2019-12-20 12:15:00,55.37,55.41,55.37,55.4,18482.0,48.3302,48.3651,48.3302,48.3564,18482.0
2019-12-20 12:20:00,55.4,55.43,55.39,55.41,24608.0,48.3564,48.3825,48.3476,48.3651,24608.0
2019-12-20 12:25:00,55.41,55.45,55.4,55.44,30228.0,48.3651,48.4,48.3564,48.3913,30228.0
2019-12-20 12:30:00,55.44,55.44,55.38,55.41,28409.0,48.3913,48.3913,48.3389,48.3651,28409.0
2019-12-20 12:35:00,55.41,55.42,55.37,55.38,24182.0,48.3651,48.3738,48.3302,48.3389,24182.0
2019-12-20 12:40:00,55.39,55.4,55.37,55.39,21928.0,48.3476,48.3564,48.3302,48.3476,21928.0
2019-12-20 12:45:00,55.39,55.39,55.35,55.37,14054.0,48.3476,48.3476,48.3127,48.3302,14054.0
2019-12-20 12:50:00,55.37,55.39,55.35,55.37,17027.0,48.3302,48.3476,48.3127,48.3302,17027.0
2019-12-20 12:55:00,55.38,55.39,55.35,55.37,19982.0,48.3389,48.3476,48.3127,48.3302,19982.0
2019-12-20 13:00:00,55.37,55.38,55.34,55.38,24506.0,48.3302,48.3389,48.304,48.3389,24506.0
2019-12-20 13:05:00,55.38,55.4,55.38,55.4,12039.0,48.3389,48.3564,48.3389,48.3564,12039.0
2019-12-20 13:10:00,55.4,55.44,55.38,55.43,24173.0,48.3564,48.3913,48.3389,48.3825,24173.0
2019-12-20 13:15:00,55.42,55.46,55.42,55.45,17290.0,48.3738,48.4087,48.3738,48.4,17290.0
2019-12-20 13:20:00,55.45,55.47,55.43,55.45,23114.0,48.4,48.4175,48.3825,48.4,23114.0
2019-12-20 13:25:00,55.45,55.45,55.41,55.41,21048.0,48.4,48.4,48.3651,48.3651,21048.0
2019-12-20 13:30:00,55.42,55.43,55.37,55.38,26527.0,48.3738,48.3825,48.3302,48.3389,26527.0
2019-12-20 13:35:00,55.37,55.38,55.34,55.36,24641.0,48.3302,48.3389,48.304,48.3214,24641.0
2019-12-20 13:40:00,55.36,55.37,55.35,55.36,20920.0,48.3214,48.3302,48.3127,48.3214,20920.0
2019-12-20 13:45:00,55.35,55.37,55.32,55.35,16864.0,48.3127,48.3302,48.2865,48.3127,16864.0
2019-12-20 13:50:00,55.36,55.38,55.33,55.34,35864.0,48.3214,48.3389,48.2953,48.304,35864.0
2019-12-20 13:55:00,55.34,55.36,55.33,55.34,22531.0,48.304,48.3214,48.2953,48.304,22531.0
2019-12-20 14:00:00,55.33,55.34,55.3,55.34,25996.0,48.2953,48.304,48.2691,48.304,25996.0
2019-12-20 14:05:00,55.34,55.35,55.33,55.35,17077.0,48.304,48.3127,48.2953,48.3127,17077.0
2019-12-20 14:10:00,55.35,55.36,55.29,55.33,56963.0,48.3127,48.3214,48.2603,48.2953,56963.0
2019-12-20 14:15:00,55.33,55.34,55.31,55.32,21231.0,48.2953,48.304,48.2778,48.2865,21231.0
2019-12-20 14:20:00,55.32,55.32,55.27,55.29,51247.0,48.2865,48.2865,48.2429,48.2603,51247.0
2019-12-20 14:25:00,55.29,55.3,55.27,55.3,28934.0,48.2603,48.2691,48.2429,48.2691,28934.0
2019-12-20 14:30:00,55.3,55.3,55.27,55.29,28318.0,48.2691,48.2691,48.2429,48.2603,28318.0
2019-12-20 14:35:00,55.3,55.33,55.29,55.33,22384.0,48.2691,48.2953,48.2603,48.2953,22384.0
2019-12-20 14:40:00,55.33,55.36,55.31,55.36,22852.0,48.2953,48.3214,48.2778,48.3214,22852.0
2019-12-20 14:45:00,55.36,55.38,55.35,55.37,26034.0,48.3214,48.3389,48.3127,48.3302,26034.0
2019-12-20 14:50:00,55.36,55.41,55.36,55.4,31322.0,48.3214,48.3651,48.3214,48.3564,31322.0
2019-12-20 14:55:00,55.39,55.4,55.38,55.4,23450.0,48.3476,48.3564,48.3389,48.3564,23450.0
2019-12-20 15:00:00,55.4,55.43,55.38,55.42,30310.0,48.3564,48.3825,48.3389,48.3738,30310.0
2019-12-20 15:05:00,55.43,55.44,55.41,55.43,24304.0,48.3825,48.3913,48.3651,48.3825,24304.0
2019-12-20 15:10:00,55.43,55.44,55.37,55.4,37372.0,48.3825,48.3913,48.3302,48.3564,37372.0
2019-12-20 15:15:00,55.39,55.44,55.37,55.44,40789.0,48.3476,48.3913,48.3302,48.3913,40789.0
2019-12-20 15:20:00,55.44,55.46,55.43,55.43,39541.0,48.3913,48.4087,48.3825,48.3825,39541.0
2019-12-20 15:25:00,55.43,55.46,55.41,55.41,49919.0,48.3825,48.4087,48.3651,48.3651,49919.0
2019-12-20 15:30:00,55.41,55.42,55.39,55.41,61390.0,48.3651,48.3738,48.3476,48.3651,61390.0
2019-12-20 15:35:00,55.41,55.43,55.38,55.4,86409.0,48.3651,48.3825,48.3389,48.3564,86409.0
2019-12-20 15:40:00,55.4,55.42,55.38,55.39,71925.0,48.3564,48.3738,48.3389,48.3476,71925.0
2019-12-20 15:45:00,55.39,55.43,55.35,55.38,163801.0,48.3476,48.3825,48.3127,48.3389,163801.0
2019-12-20 15:50:00,55.38,55.52,55.34,55.51,433689.0,48.3389,48.4611,48.304,48.4524,433689.0
2019-12-20 15:55:00,55.51,55.52,55.36,55.39,634315.0,48.4524,48.4611,48.3214,48.3476,634315.0
2019-12-23 09:30:00,55.49,55.49,55.36,55.37,109720.0,48.4349,48.4349,48.3214,48.3302,109720.0
2019-12-23 09:35:00,55.4,55.4,55.31,55.37,30496.0,48.3564,48.3564,48.2778,48.3302,30496.0
2019-12-23 09:40:00,55.38,55.39,55.19,55.22,40229.0,48.3389,48.3476,48.1731,48.1992,40229.0
2019-12-23 09:45:00,55.2,55.21,55.11,55.2,53024.0,48.1818,48.1905,48.1032,48.1818,53024.0
2019-12-23 09:50:00,55.2,55.2,55.14,55.2,91906.0,48.1818,48.1818,48.1294,48.1818,91906.0
2019-12-23 09:55:00,55.2,55.2,55.12,55.14,28398.0,48.1818,48.1818,48.112,48.1294,28398.0
2019-12-23 10:00:00,55.15,55.16,55.1,55.15,21012.0,48.1381,48.1469,48.0945,48.1381,21012.0
2019-12-23 10:05:00,55.15,55.2,55.12,55.13,24608.0,48.1381,48.1818,48.112,48.1207,24608.0
2019-12-23 10:10:00,55.12,55.15,55.1,55.13,24956.0,48.112,48.1381,48.0945,48.1207,24956.0
2019-12-23 10:15:00,55.12,55.14,55.08,55.13,25909.0,48.112,48.1294,48.077,48.1207,25909.0
2019-12-23 10:20:00,55.13,55.18,55.12,55.16,29370.0,48.1207,48.1643,48.112,48.1469,29370.0
2019-12-23 10:25:00,55.16,55.2,55.11,55.14,78494.0,48.1469,48.1818,48.1032,48.1294,78494.0
2019-12-23 10:30:00,55.14,55.2,55.13,55.18,36102.0,48.1294,48.1818,48.1207,48.1643,36102.0
2019-12-23 10:35:00,55.18,55.2,55.16,55.2,71881.0,48.1643,48.1818,48.1469,48.1818,71881.0
2019-12-23 10:40:00,55.19,55.2,55.16,55.19,38436.0,48.1731,48.1818,48.1469,48.1731,38436.0
2019-12-23 10:45:00,55.18,55.24,55.15,55.16,111976.0,48.1643,48.2167,48.1381,48.1469,111976.0
2019-12-23 10:50:00,55.16,55.31,55.15,55.3,36184.0,48.1469,48.2778,48.1381,48.2691,36184.0
2019-12-23 10:55:00,55.3,55.31,55.26,55.26,46152.0,48.2691,48.2778,48.2342,48.2342,46152.0
2019-12-23 11:00:00,55.26,55.31,55.25,55.29,33852.0,48.2342,48.2778,48.2254,48.2603,33852.0
2019-12-23 11:05:00,55.29,55.3,55.26,55.29,19150.0,48.2603,48.2691,48.2342,48.2603,19150.0
2019-12-23 11:10:00,55.28,55.29,55.19,55.19,27920.0,48.2516,48.2603,48.1731,48.1731,27920.0
2019-12-23 11:15:00,55.19,55.24,55.16,55.23,48350.0,48.1731,48.2167,48.1469,48.208,48350.0
2019-12-23 11:20:00,55.22,55.22,55.19,55.21,28474.0,48.1992,48.1992,48.1731,48.1905,28474.0
2019-12-23 11:25:00,55.21,55.21,55.19,55.21,19548.0,48.1905,48.1905,48.1731,48.1905,19548.0
2019-12-23 11:30:00,55.21,55.22,55.16,55.16,20346.0,48.1905,48.1992,48.1469,48.1469,20346.0
2019-12-23 11:35:00,55.17,55.17,55.14,55.16,18936.0,48.1556,48.1556,48.1294,48.1469,18936.0
2019-12-23 11:40:00,55.16,55.17,55.14,55.16,9986.0,48.1469,48.1556,48.1294,48.1469,9986.0
2019-12-23 11:45:00,55.16,55.18,55.15,55.16,34684.0,48.1469,48.1643,48.1381,48.1469,34684.0
2019-12-23 11:50:00,55.16,55.19,55.16,55.18,73165.0,48.1469,48.1731,48.1469,48.1643,73165.0
2019-12-23 11:55:00,55.18,55.18,55.11,55.11,73252.0,48.1643,48.1643,48.1032,48.1032,73252.0
2019-12-23 12:00:00,55.12,55.16,55.11,55.14,24019.0,48.112,48.1469,48.1032,48.1294,24019.0
2019-12-23 12:05:00,55.13,55.14,55.09,55.1,48223.0,48.1207,48.1294,48.0858,48.0945,48223.0
2019-12-23 12:10:00,55.1,55.1,55.07,55.08,19254.0,48.0945,48.0945,48.0683,48.077,19254.0
2019-12-23 12:15:00,55.09,55.09,55.06,55.07,16456.0,48.0858,48.0858,48.0596,48.0683,16456.0
2019-12-23 12:20:00,55.07,55.07,55.03,55.07,23350.0,48.0683,48.0683,48.0334,48.0683,23350.0
2019-12-23 12:25:00,55.07,55.07,55.03,55.04,31963.0,48.0683,48.0683,48.0334,48.0421,31963.0
2019-12-23 12:30:00,55.04,55.06,55.03,55.05,52901.0,48.0421,48.0596,48.0334,48.0509,52901.0
2019-12-23 12:35:00,55.05,55.07,55.04,55.07,18328.0,48.0509,48.0683,48.0421,48.0683,18328.0
2019-12-23 12:40:00,55.07,55.08,55.03,55.04,29955.0,48.0683,48.077,48.0334,48.0421,29955.0
2019-12-23 12:45:00,55.04,55.04,55.02,55.04,18154.0,48.0421,48.0421,48.0247,48.0421,18154.0
2019-12-23 12:50:00,55.04,55.05,55.02,55.02,12460.0,48.0421,48.0509,48.0247,48.0247,12460.0
2019-12-23 12:55:00,55.03,55.03,54.99,54.99,29695.0,48.0334,48.0334,47.9985,47.9985,29695.0
2019-12-23 13:00:00,54.98,55.01,54.97,54.97,21586.0,47.9898,48.0159,47.981,47.981,21586.0
2019-12-23 13:05:00,54.98,54.98,54.97,54.98,7736.0,47.9898,47.9898,47.981,47.9898,7736.0
2019-12-23 13:10:00,54.97,54.97,54.95,54.97,18723.0,47.981,47.981,47.9636,47.981,18723.0
2019-12-23 13:15:00,54.97,54.98,54.97,54.98,15411.0,47.981,47.9898,47.981,47.9898,15411.0
2019-12-23 13:20:00,54.98,55.03,54.97,55.03,53115.0,47.9898,48.0334,47.981,48.0334,53115.0
2019-12-23 13:25:00,55.03,55.03,54.98,54.98,27706.0,48.0334,48.0334,47.9898,47.9898,27706.0
2019-12-23 13:30:00,54.99,55.0,54.97,54.98,11901.0,47.9985,48.0072,47.981,47.9898,11901.0
2019-12-23 13:35:00,54.98,54.98,54.97,54.97,12906.0,47.9898,47.9898,47.981,47.981,12906.0
2019-12-23 13:40:00,54.97,54.98,54.93,54.93,36149.0,47.981,47.9898,47.9461,47.9461,36149.0
2019-12-23 13:45:00,54.94,54.95,54.93,54.95,14967.0,47.9548,47.9636,47.9461,47.9636,14967.0
2019-12-23 13:50:00,54.95,54.95,54.91,54.95,24929.0,47.9636,47.9636,47.9287,47.9636,24929.0
2019-12-23 13:55:00,54.95,54.97,54.94,54.97,34516.0,47.9636,47.981,47.9548,47.981,34516.0
2019-12-23 14:00:00,54.97,55.01,54.95,55.0,32714.0,47.981,48.0159,47.9636,48.0072,32714.0
2019-12-23 14:05:00,55.0,55.0,54.94,54.94,18007.0,48.0072,48.0072,47.9548,47.9548,18007.0
2019-12-23 14:10:00,54.94,54.95,54.92,54.92,24120.0,47.9548,47.9636,47.9374,47.9374,24120.0
2019-12-23 14:15:00,54.93,54.93,54.88,54.89,24246.0,47.9461,47.9461,47.9025,47.9112,24246.0
2019-12-23 14:20:00,54.89,54.89,54.86,54.87,45902.0,47.9112,47.9112,47.885,47.8937,45902.0
2019-12-23 14:25:00,54.86,54.86,54.78,54.78,129470.0,47.885,47.885,47.8152,47.8152,129470.0
2019-12-23 14:30:00,54.79,54.82,54.76,54.77,54365.0,47.8239,47.8501,47.7977,47.8065,54365.0
2019-12-23 14:35:00,54.77,54.82,54.71,54.72,109541.0,47.8065,47.8501,47.7541,47.7628,109541.0
2019-12-23 14:40:00,54.71,54.71,54.66,54.68,51114.0,47.7541,47.7541,47.7104,47.7279,51114.0
2019-12-23 14:45:00,54.68,54.75,54.67,54.74,52031.0,47.7279,47.789,47.7192,47.7803,52031.0
2019-12-23 14:50:00,54.74,54.74,54.64,54.69,182819.0,47.7803,47.7803,47.693,47.7366,182819.0
2019-12-23 14:55:00,54.69,54.75,54.67,54.72,40252.0,47.7366,47.789,47.7192,47.7628,40252.0
2019-12-23 15:00:00,54.72,54.74,54.66,54.68,51331.0,47.7628,47.7803,47.7104,47.7279,51331.0
2019-12-23 15:05:00,54.67,54.7,54.67,54.67,37985.0,47.7192,47.7454,47.7192,47.7192,37985.0
2019-12-23 15:10:00,54.67,54.71,54.67,54.7,38402.0,47.7192,47.7541,47.7192,47.7454,38402.0
2019-12-23 15:15:00,54.69,54.7,54.65,54.67,50495.0,47.7366,47.7454,47.7017,47.7192,50495.0
2019-12-23 15:20:00,54.67,54.69,54.65,54.69,80349.0,47.7192,47.7366,47.7017,47.7366,80349.0
2019-12-23 15:25:00,54.69,54.73,54.69,54.72,36561.0,47.7366,47.7715,47.7366,47.7628,36561.0
2019-12-23 15:30:00,54.72,54.74,54.66,54.73,127401.0,47.7628,47.7803,47.7104,47.7715,127401.0
2019-12-23 15:35:00,54.73,54.73,54.68,54.72,41002.0,47.7715,47.7715,47.7279,47.7628,41002.0
2019-12-23 15:40:00,54.72,54.72,54.69,54.7,67277.0,47.7628,47.7628,47.7366,47.7454,67277.0
2019-12-23 15:45:00,54.7,54.71,54.65,54.68,86926.0,47.7454,47.7541,47.7017,47.7279,86926.0
2019-12-23 15:50:00,54.69,54.76,54.69,54.75,169861.0,47.7366,47.7977,47.7366,47.789,169861.0
2019-12-23 15:55:00,54.75,54.77,54.71,54.73,275627.0,47.789,47.8065,47.7541,47.7715,275627.0
2019-12-24 09:30:00,54.94,55.13,54.74,55.01,79351.0,47.9548,48.1207,47.7803,48.0159,79351.0
2019-12-24 09:35:00,55.01,55.05,54.97,55.04,40368.0,48.0159,48.0509,47.981,48.0421,40368.0
2019-12-24 09:40:00,55.04,55.08,54.99,55.02,30838.0,48.0421,48.077,47.9985,48.0247,30838.0
2019-12-24 09:45:00,55.01,55.02,54.97,54.98,53372.0,48.0159,48.0247,47.981,47.9898,53372.0
2019-12-24 09:50:00,54.97,55.06,54.96,55.05,45647.0,47.981,48.0596,47.9723,48.0509,45647.0
2019-12-24 09:55:00,55.06,55.07,55.02,55.05,27583.0,48.0596,48.0683,48.0247,48.0509,27583.0
2019-12-24 10:00:00,55.06,55.13,55.05,55.11,20164.0,48.0596,48.1207,48.0509,48.1032,20164.0
2019-12-24 10:05:00,55.1,55.11,55.03,55.07,19789.0,48.0945,48.1032,48.0334,48.0683,19789.0
2019-12-24 10:10:00,55.07,55.1,55.05,55.07,17960.0,48.0683,48.0945,48.0509,48.0683,17960.0
2019-12-24 10:15:00,55.08,55.1,55.07,55.1,16858.0,48.077,48.0945,48.0683,48.0945,16858.0
2019-12-24 10:20:00,55.1,55.13,55.07,55.12,36705.0,48.0945,48.1207,48.0683,48.112,36705.0
2019-12-24 10:25:00,55.12,55.15,55.09,55.15,10721.0,48.112,48.1381,48.0858,48.1381,10721.0
2019-12-24 10:30:00,55.15,55.16,55.12,55.15,37050.0,48.1381,48.1469,48.112,48.1381,37050.0
2019-12-24 10:35:00,55.14,55.18,55.08,55.09,37195.0,48.1294,48.1643,48.077,48.0858,37195.0
2019-12-24 10:40:00,55.09,55.16,55.08,55.13,37596.0,48.0858,48.1469,48.077,48.1207,37596.0
2019-12-24 10:45:00,55.13,55.16,55.1,55.11,44177.0,48.1207,48.1469,48.0945,48.1032,44177.0
2019-12-24 10:50:00,55.11,55.14,55.09,55.11,49828.0,48.1032,48.1294,48.0858,48.1032,49828.0
2019-12-24 10:55:00,55.12,55.13,55.08,55.1,15401.0,48.112,48.1207,48.077,48.0945,15401.0
2019-12-24 11:00:00,55.09,55.13,55.08,55.1,31779.0,48.0858,48.1207,48.077,48.0945,31779.0
2019-12-24 11:05:00,55.1,55.1,55.07,55.08,26469.0,48.0945,48.0945,48.0683,48.077,26469.0
2019-12-24 11:10:00,55.08,55.09,55.02,55.04,57444.0,48.077,48.0858,48.0247,48.0421,57444.0
2019-12-24 11:15:00,55.04,55.05,54.98,54.99,39731.0,48.0421,48.0509,47.9898,47.9985,39731.0
2019-12-24 11:20:00,54.99,55.0,54.96,54.97,21785.0,47.9985,48.0072,47.9723,47.981,21785.0
2019-12-24 11:25:00,54.97,54.98,54.92,54.94,24554.0,47.981,47.9898,47.9374,47.9548,24554.0
2019-12-24 11:30:00,54.94,54.96,54.92,54.92,27052.0,47.9548,47.9723,47.9374,47.9374,27052.0
2019-12-24 11:35:00,54.93,54.99,54.92,54.99,29688.0,47.9461,47.9985,47.9374,47.9985,29688.0
2019-12-24 11:40:00,54.98,55.01,54.95,55.0,21047.0,47.9898,48.0159,47.9636,48.0072,21047.0
2019-12-24 11:45:00,54.99,55.01,54.96,54.97,19151.0,47.9985,48.0159,47.9723,47.981,19151.0
2019-12-24 11:50:00,54.97,54.99,54.96,54.98,11225.0,47.981,47.9985,47.9723,47.9898,11225.0
2019-12-24 11:55:00,54.98,54.98,54.95,54.96,18442.0,47.9898,47.9898,47.9636,47.9723,18442.0
2019-12-24 12:00:00,54.95,54.97,54.92,54.97,18686.0,47.9636,47.981,47.9374,47.981,18686.0
2019-12-24 12:05:00,54.96,54.97,54.95,54.96,19624.0,47.9723,47.981,47.9636,47.9723,19624.0
2019-12-24 12:10:00,54.96,55.02,54.95,55.02,28410.0,47.9723,48.0247,47.9636,48.0247,28410.0
2019-12-24 12:15:00,55.01,55.02,54.98,54.99,20689.0,48.0159,48.0247,47.9898,47.9985,20689.0
2019-12-24 12:20:00,54.98,54.99,54.97,54.98,16168.0,47.9898,47.9985,47.981,47.9898,16168.0
2019-12-24 12:25:00,54.97,55.0,54.97,54.98,19212.0,47.981,48.0072,47.981,47.9898,19212.0
2019-12-24 12:30:00,54.99,55.0,54.95,54.99,25237.0,47.9985,48.0072,47.9636,47.9985,25237.0
2019-12-24 12:35:00,55.0,55.0,54.98,54.98,19143.0,48.0072,48.0072,47.9898,47.9898,19143.0
2019-12-24 12:40:00,54.97,55.0,54.94,55.0,29552.0,47.981,48.0072,47.9548,48.0072,29552.0
2019-12-24 12:45:00,55.0,55.05,54.99,55.04,54655.0,48.0072,48.0509,47.9985,48.0421,54655.0
2019-12-24 12:50:00,55.04,55.06,55.01,55.05,57813.0,48.0421,48.0596,48.0159,48.0509,57813.0
2019-12-24 12:55:00,55.05,55.06,54.98,55.0,69586.0,48.0509,48.0596,47.9898,48.0072,69586.0
2019-12-26 09:30:00,54.97,55.0,54.85,54.86,45805.0,47.981,48.0072,47.8763,47.885,45805.0
2019-12-26 09:35:00,54.87,54.93,54.84,54.88,35116.0,47.8937,47.9461,47.8676,47.9025,35116.0
2019-12-26 09:40:00,54.88,54.98,54.87,54.94,30108.0,47.9025,47.9898,47.8937,47.9548,30108.0
2019-12-26 09:45:00,54.95,54.99,54.95,54.97,15652.0,47.9636,47.9985,47.9636,47.981,15652.0
2019-12-26 09:50:00,54.96,55.01,54.95,54.96,42454.0,47.9723,48.0159,47.9636,47.9723,42454.0
2019-12-26 09:55:00,54.95,54.96,54.92,54.96,14349.0,47.9636,47.9723,47.9374,47.9723,14349.0
2019-12-26 10:00:00,54.95,55.01,54.93,54.99,21602.0,47.9636,48.0159,47.9461,47.9985,21602.0
2019-12-26 10:05:00,54.98,55.02,54.98,55.0,14524.0,47.9898,48.0247,47.9898,48.0072,14524.0
2019-12-26 10:10:00,55.01,55.05,55.0,55.01,19832.0,48.0159,48.0509,48.0072,48.0159,19832.0
2019-12-26 10:15:00,55.01,55.04,54.99,55.0,20207.0,48.0159,48.0421,47.9985,48.0072,20207.0
2019-12-26 10:20:00,54.99,55.02,54.97,55.02,9929.0,47.9985,48.0247,47.981,48.0247,9929.0
2019-12-26 10:25:00,55.01,55.05,54.98,55.04,33346.0,48.0159,48.0509,47.9898,48.0421,33346.0
2019-12-26 10:30:00,55.04,55.04,54.97,54.98,13722.0,48.0421,48.0421,47.981,47.9898,13722.0
2019-12-26 10:35:00,54.99,54.99,54.95,54.98,12991.0,47.9985,47.9985,47.9636,47.9898,12991.0
2019-12-26 10:40:00,54.98,55.02,54.98,55.02,11589.0,47.9898,48.0247,47.9898,48.0247,11589.0
2019-12-26 10:45:00,55.01,55.07,55.0,55.07,49260.0,48.0159,48.0683,48.0072,48.0683,49260.0
2019-12-26 10:50:00,55.07,55.08,55.01,55.03,13524.0,48.0683,48.077,48.0159,48.0334,13524.0
2019-12-26 10:55:00,55.03,55.06,55.02,55.03,13324.0,48.0334,48.0596,48.0247,48.0334,13324.0
2019-12-26 11:00:00,55.03,55.04,54.97,54.97,30498.0,48.0334,48.0421,47.981,47.981,30498.0
2019-12-26 11:05:00,54.98,55.06,54.97,55.05,27202.0,47.9898,48.0596,47.981,48.0509,27202.0
2019-12-26 11:10:00,55.05,55.07,55.02,55.04,25644.0,48.0509,48.0683,48.0247,48.0421,25644.0
2019-12-26 11:15:00,55.03,55.04,55.0,55.01,14939.0,48.0334,48.0421,48.0072,48.0159,14939.0
2019-12-26 11:20:00,55.0,55.04,54.99,55.03,13498.0,48.0072,48.0421,47.9985,48.0334,13498.0
2019-12-26 11:25:00,55.03,55.04,54.98,55.0,22995.0,48.0334,48.0421,47.9898,48.0072,22995.0
2019-12-26 11:30:00,55.0,55.04,55.0,55.04,14250.0,48.0072,48.0421,48.0072,48.0421,14250.0
2019-12-26 11:35:00,55.04,55.04,55.01,55.01,7875.0,48.0421,48.0421,48.0159,48.0159,7875.0
2019-12-26 11:40:00,55.02,55.02,54.98,55.0,17442.0,48.0247,48.0247,47.9898,48.0072,17442.0
2019-12-26 11:45:00,55.0,55.01,54.99,55.0,6564.0,48.0072,48.0159,47.9985,48.0072,6564.0
2019-12-26 11:50:00,54.99,55.02,54.97,55.0,15595.0,47.9985,48.0247,47.981,48.0072,15595.0
2019-12-26 11:55:00,55.0,55.01,54.99,55.0,11620.0,48.0072,48.0159,47.9985,48.0072,11620.0
2019-12-26 12:00:00,55.0,55.01,54.94,54.94,26405.0,48.0072,48.0159,47.9548,47.9548,26405.0
2019-12-26 12:05:00,54.95,54.97,54.94,54.96,8984.0,47.9636,47.981,47.9548,47.9723,8984.0
2019-12-26 12:10:00,54.96,54.97,54.9,54.9,37026.0,47.9723,47.981,47.9199,47.9199,37026.0
2019-12-26 12:15:00,54.91,54.95,54.9,54.95,16287.0,47.9287,47.9636,47.9199,47.9636,16287.0
2019-12-26 12:20:00,54.94,54.94,54.9,54.9,13210.0,47.9548,47.9548,47.9199,47.9199,13210.0
2019-12-26 12:25:00,54.9,54.93,54.9,54.93,18617.0,47.9199,47.9461,47.9199,47.9461,18617.0
2019-12-26 12:30:00,54.93,54.93,54.89,54.92,12166.0,47.9461,47.9461,47.9112,47.9374,12166.0
2019-12-26 12:35:00,54.92,54.93,54.91,54.93,6523.0,47.9374,47.9461,47.9287,47.9461,6523.0
2019-12-26 12:40:00,54.92,54.93,54.9,54.93,5233.0,47.9374,47.9461,47.9199,47.9461,5233.0
2019-12-26 12:45:00,54.92,54.94,54.9,54.91,7411.0,47.9374,47.9548,47.9199,47.9287,7411.0
2019-12-26 12:50:00,54.91,54.92,54.89,54.92,11960.0,47.9287,47.9374,47.9112,47.9374,11960.0
2019-12-26 12:55:00,54.93,54.94,54.9,54.93,9776.0,47.9461,47.9548,47.9199,47.9461,9776.0
2019-12-26 13:00:00,54.94,54.95,54.9,54.9,12397.0,47.9548,47.9636,47.9199,47.9199,12397.0
2019-12-26 13:05:00,54.9,54.91,54.86,54.86,15944.0,47.9199,47.9287,47.885,47.885,15944.0
2019-12-26 13:10:00,54.85,54.92,54.85,54.92,4595.0,47.8763,47.9374,47.8763,47.9374,4595.0
2019-12-26 13:15:00,54.92,54.92,54.9,54.9,9682.0,47.9374,47.9374,47.9199,47.9199,9682.0
2019-12-26 13:20:00,54.91,54.91,54.88,54.89,10907.0,47.9287,47.9287,47.9025,47.9112,10907.0
2019-12-26 13:25:00,54.88,54.91,54.86,54.9,24091.0,47.9025,47.9287,47.885,47.9199,24091.0
2019-12-26 13:30:00,54.91,54.91,54.89,54.9,5936.0,47.9287,47.9287,47.9112,47.9199,5936.0
2019-12-26 13:35:00,54.9,54.9,54.86,54.86,17559.0,47.9199,47.9199,47.885,47.885,17559.0
2019-12-26 13:40:00,54.86,54.9,54.86,54.89,5931.0,47.885,47.9199,47.885,47.9112,5931.0
2019-12-26 13:45:00,54.89,54.9,54.85,54.86,9197.0,47.9112,47.9199,47.8763,47.885,9197.0
2019-12-26 13:50:00,54.85,54.86,54.82,54.84,12409.0,47.8763,47.885,47.8501,47.8676,12409.0
2019-12-26 13:55:00,54.84,54.84,54.81,54.81,8640.0,47.8676,47.8676,47.8414,47.8414,8640.0
2019-12-26 14:00:00,54.81,54.87,54.81,54.87,16109.0,47.8414,47.8937,47.8414,47.8937,16109.0
2019-12-26 14:05:00,54.87,54.87,54.83,54.85,36790.0,47.8937,47.8937,47.8588,47.8763,36790.0
2019-12-26 14:10:00,54.84,54.85,54.8,54.8,23300.0,47.8676,47.8763,47.8326,47.8326,23300.0
2019-12-26 14:15:00,54.81,54.85,54.81,54.83,7532.0,47.8414,47.8763,47.8414,47.8588,7532.0
2019-12-26 14:20:00,54.84,54.86,54.83,54.84,7730.0,47.8676,47.885,47.8588,47.8676,7730.0
2019-12-26 14:25:00,54.84,54.86,54.84,54.86,7219.0,47.8676,47.885,47.8676,47.885,7219.0
2019-12-26 14:30:00,54.86,54.86,54.81,54.82,15032.0,47.885,47.885,47.8414,47.8501,15032.0
2019-12-26 14:35:00,54.83,54.84,54.77,54.82,42937.0,47.8588,47.8676,47.8065,47.8501,42937.0
2019-12-26 14:40:00,54.82,54.86,54.81,54.85,20666.0,47.8501,47.885,47.8414,47.8763,20666.0
2019-12-26 14:45:00,54.85,54.85,54.8,54.82,20115.0,47.8763,47.8763,47.8326,47.8501,20115.0
2019-12-26 14:50:00,54.82,54.82,54.78,54.8,14062.0,47.8501,47.8501,47.8152,47.8326,14062.0
2019-12-26 14:55:00,54.81,54.83,54.8,54.82,10005.0,47.8414,47.8588,47.8326,47.8501,10005.0
2019-12-26 15:00:00,54.83,54.86,54.8,54.81,21076.0,47.8588,47.885,47.8326,47.8414,21076.0
2019-12-26 15:05:00,54.8,54.81,54.79,54.79,14522.0,47.8326,47.8414,47.8239,47.8239,14522.0
2019-12-26 15:10:00,54.79,54.79,54.78,54.79,13394.0,47.8239,47.8239,47.8152,47.8239,13394.0
2019-12-26 15:15:00,54.79,54.81,54.78,54.78,19400.0,47.8239,47.8414,47.8152,47.8152,19400.0
2019-12-26 15:20:00,54.78,54.81,54.78,54.79,20335.0,47.8152,47.8414,47.8152,47.8239,20335.0
2019-12-26 15:25:00,54.79,54.79,54.76,54.78,15843.0,47.8239,47.8239,47.7977,47.8152,15843.0
2019-12-26 15:30:00,54.78,54.79,54.75,54.76,35491.0,47.8152,47.8239,47.789,47.7977,35491.0
2019-12-26 15:35:00,54.76,54.78,54.74,54.77,85264.0,47.7977,47.8152,47.7803,47.8065,85264.0
2019-12-26 15:40:00,54.77,54.82,54.76,54.82,51021.0,47.8065,47.8501,47.7977,47.8501,51021.0
2019-12-26 15:45:00,54.82,54.88,54.82,54.87,88329.0,47.8501,47.9025,47.8501,47.8937,88329.0
2019-12-26 15:50:00,54.86,54.86,54.72,54.79,182068.0,47.885,47.885,47.7628,47.8239,182068.0
2019-12-26 15:55:00,54.79,54.86,54.77,54.86,260598.0,47.8239,47.885,47.8065,47.885,260598.0
2019-12-27 09:30:00,54.92,54.98,54.8,54.92,77591.0,47.9374,47.9898,47.8326,47.9374,77591.0
2019-12-27 09:35:00,54.91,54.96,54.88,54.94,28181.0,47.9287,47.9723,47.9025,47.9548,28181.0
2019-12-27 09:40:00,54.94,54.99,54.88,54.99,35085.0,47.9548,47.9985,47.9025,47.9985,35085.0
2019-12-27 09:45:00,54.99,54.99,54.88,54.89,22024.0,47.9985,47.9985,47.9025,47.9112,22024.0
2019-12-27 09:50:00,54.9,54.95,54.9,54.95,22681.0,47.9199,47.9636,47.9199,47.9636,22681.0
2019-12-27 09:55:00,54.95,54.95,54.88,54.89,27223.0,47.9636,47.9636,47.9025,47.9112,27223.0
2019-12-27 10:00:00,54.9,55.01,54.89,55.01,41075.0,47.9199,48.0159,47.9112,48.0159,41075.0
2019-12-27 10:05:00,55.01,55.05,54.98,55.04,24931.0,48.0159,48.0509,47.9898,48.0421,24931.0
2019-12-27 10:10:00,55.05,55.08,55.04,55.06,23938.0,48.0509,48.077,48.0421,48.0596,23938.0
2019-12-27 10:15:00,55.08,55.15,55.07,55.14,66316.0,48.077,48.1381,48.0683,48.1294,66316.0
2019-12-27 10:20:00,55.14,55.15,55.11,55.13,15055.0,48.1294,48.1381,48.1032,48.1207,15055.0
2019-12-27 10:25:00,55.13,55.16,55.12,55.13,19051.0,48.1207,48.1469,48.112,48.1207,19051.0
2019-12-27 10:30:00,55.14,55.14,55.07,55.08,32675.0,48.1294,48.1294,48.0683,48.077,32675.0
2019-12-27 10:35:00,55.08,55.12,55.08,55.1,16922.0,48.077,48.112,48.077,48.0945,16922.0
2019-12-27 10:40:00,55.1,55.11,55.07,55.07,25003.0,48.0945,48.1032,48.0683,48.0683,25003.0
2019-12-27 10:45:00,55.07,55.14,55.07,55.13,19085.0,48.0683,48.1294,48.0683,48.1207,19085.0
2019-12-27 10:50:00,55.13,55.18,55.13,55.15,19342.0,48.1207,48.1643,48.1207,48.1381,19342.0
2019-12-27 10:55:00,55.15,55.15,55.09,55.1,32858.0,48.1381,48.1381,48.0858,48.0945,32858.0
2019-12-27 11:00:00,55.1,55.11,55.09,55.1,16693.0,48.0945,48.1032,48.0858,48.0945,16693.0
2019-12-27 11:05:00,55.1,55.12,55.1,55.1,20533.0,48.0945,48.112,48.0945,48.0945,20533.0
2019-12-27 11:10:00,55.11,55.12,55.07,55.08,20836.0,48.1032,48.112,48.0683,48.077,20836.0
2019-12-27 11:15:00,55.08,55.11,55.08,55.1,11102.0,48.077,48.1032,48.077,48.0945,11102.0
2019-12-27 11:20:00,55.1,55.1,55.06,55.06,13048.0,48.0945,48.0945,48.0596,48.0596,13048.0
2019-12-27 11:25:00,55.07,55.11,55.07,55.11,32911.0,48.0683,48.1032,48.0683,48.1032,32911.0
2019-12-27 11:30:00,55.11,55.15,55.09,55.1,30551.0,48.1032,48.1381,48.0858,48.0945,30551.0
2019-12-27 11:35:00,55.11,55.13,55.09,55.11,16461.0,48.1032,48.1207,48.0858,48.1032,16461.0
2019-12-27 11:40:00,55.11,55.15,55.1,55.14,12991.0,48.1032,48.1381,48.0945,48.1294,12991.0
2019-12-27 11:45:00,55.14,55.15,55.09,55.11,29741.0,48.1294,48.1381,48.0858,48.1032,29741.0
2019-12-27 11:50:00,55.11,55.14,55.1,55.12,15754.0,48.1032,48.1294,48.0945,48.112,15754.0
2019-12-27 11:55:00,55.12,55.15,55.11,55.12,14411.0,48.112,48.1381,48.1032,48.112,14411.0
2019-12-27 12:00:00,55.13,55.16,55.1,55.1,27123.0,48.1207,48.1469,48.0945,48.0945,27123.0
2019-12-27 12:05:00,55.11,55.15,55.09,55.14,9974.0,48.1032,48.1381,48.0858,48.1294,9974.0
2019-12-27 12:10:00,55.13,55.16,55.12,55.15,10867.0,48.1207,48.1469,48.112,48.1381,10867.0
2019-12-27 12:15:00,55.15,55.16,55.14,55.16,10299.0,48.1381,48.1469,48.1294,48.1469,10299.0
2019-12-27 12:20:00,55.16,55.17,55.14,55.16,11904.0,48.1469,48.1556,48.1294,48.1469,11904.0
2019-12-27 12:25:00,55.16,55.18,55.15,55.16,11865.0,48.1469,48.1643,48.1381,48.1469,11865.0
2019-12-27 12:30:00,55.16,55.19,55.15,55.17,10362.0,48.1469,48.1731,48.1381,48.1556,10362.0
2019-12-27 12:35:00,55.16,55.22,55.16,55.22,13828.0,48.1469,48.1992,48.1469,48.1992,13828.0
2019-12-27 12:40:00,55.22,55.24,55.21,55.21,19404.0,48.1992,48.2167,48.1905,48.1905,19404.0
2019-12-27 12:45:00,55.21,55.23,55.19,55.22,16564.0,48.1905,48.208,48.1731,48.1992,16564.0
2019-12-27 12:50:00,55.22,55.23,55.21,55.22,18511.0,48.1992,48.208,48.1905,48.1992,18511.0
2019-12-27 12:55:00,55.22,55.24,55.21,55.24,12505.0,48.1992,48.2167,48.1905,48.2167,12505.0
2019-12-27 13:00:00,55.25,55.26,55.22,55.26,25786.0,48.2254,48.2342,48.1992,48.2342,25786.0
2019-12-27 13:05:00,55.26,55.28,55.25,55.26,13774.0,48.2342,48.2516,48.2254,48.2342,13774.0
2019-12-27 13:10:00,55.26,55.27,55.24,55.25,11864.0,48.2342,48.2429,48.2167,48.2254,11864.0
2019-12-27 13:15:00,55.25,55.31,55.24,55.3,19279.0,48.2254,48.2778,48.2167,48.2691,19279.0
2019-12-27 13:20:00,55.3,55.31,55.27,55.29,29522.0,48.2691,48.2778,48.2429,48.2603,29522.0
2019-12-27 13:25:00,55.3,55.32,55.29,55.32,11024.0,48.2691,48.2865,48.2603,48.2865,11024.0
2019-12-27 13:30:00,55.31,55.31,55.28,55.28,11137.0,48.2778,48.2778,48.2516,48.2516,11137.0
2019-12-27 13:35:00,55.28,55.3,55.27,55.3,10865.0,48.2516,48.2691,48.2429,48.2691,10865.0
2019-12-27 13:40:00,55.3,55.32,55.29,55.3,12026.0,48.2691,48.2865,48.2603,48.2691,12026.0
2019-12-27 13:45:00,55.3,55.33,55.3,55.31,13326.0,48.2691,48.2953,48.2691,48.2778,13326.0
2019-12-27 13:50:00,55.31,55.32,55.28,55.3,17757.0,48.2778,48.2865,48.2516,48.2691,17757.0
2019-12-27 13:55:00,55.3,55.31,55.26,55.26,11871.0,48.2691,48.2778,48.2342,48.2342,11871.0
2019-12-27 14:00:00,55.27,55.29,55.27,55.29,17797.0,48.2429,48.2603,48.2429,48.2603,17797.0
2019-12-27 14:05:00,55.29,55.29,55.27,55.28,20735.0,48.2603,48.2603,48.2429,48.2516,20735.0
2019-12-27 14:10:00,55.28,55.31,55.27,55.31,6637.0,48.2516,48.2778,48.2429,48.2778,6637.0
2019-12-27 14:15:00,55.32,55.32,55.27,55.28,23523.0,48.2865,48.2865,48.2429,48.2516,23523.0
2019-12-27 14:20:00,55.28,55.29,55.27,55.28,10076.0,48.2516,48.2603,48.2429,48.2516,10076.0
2019-12-27 14:25:00,55.27,55.3,55.27,55.3,10407.0,48.2429,48.2691,48.2429,48.2691,10407.0
2019-12-27 14:30:00,55.3,55.3,55.27,55.28,17979.0,48.2691,48.2691,48.2429,48.2516,17979.0
2019-12-27 14:35:00,55.29,55.29,55.27,55.29,13755.0,48.2603,48.2603,48.2429,48.2603,13755.0
2019-12-27 14:40:00,55.29,55.3,55.28,55.29,16891.0,48.2603,48.2691,48.2516,48.2603,16891.0
2019-12-27 14:45:00,55.29,55.3,55.28,55.29,46376.0,48.2603,48.2691,48.2516,48.2603,46376.0
2019-12-27 14:50:00,55.29,55.31,55.28,55.29,26470.0,48.2603,48.2778,48.2516,48.2603,26470.0
2019-12-27 14:55:00,55.29,55.29,55.26,55.27,15250.0,48.2603,48.2603,48.2342,48.2429,15250.0
2019-12-27 15:00:00,55.28,55.28,55.25,55.27,16812.0,48.2516,48.2516,48.2254,48.2429,16812.0
2019-12-27 15:05:00,55.27,55.28,55.23,55.23,47429.0,48.2429,48.2516,48.208,48.208,47429.0
2019-12-27 15:10:00,55.24,55.26,55.24,55.25,19137.0,48.2167,48.2342,48.2167,48.2254,19137.0
2019-12-27 15:15:00,55.26,55.29,55.24,55.29,22647.0,48.2342,48.2603,48.2167,48.2603,22647.0
2019-12-27 15:20:00,55.29,55.29,55.26,55.29,27184.0,48.2603,48.2603,48.2342,48.2603,27184.0
2019-12-27 15:25:00,55.29,55.29,55.27,55.28,21527.0,48.2603,48.2603,48.2429,48.2516,21527.0
2019-12-27 15:30:00,55.28,55.28,55.24,55.25,30498.0,48.2516,48.2516,48.2167,48.2254,30498.0
2019-12-27 15:35:00,55.25,55.29,55.24,55.27,34719.0,48.2254,48.2603,48.2167,48.2429,34719.0
2019-12-27 15:40:00,55.27,55.27,55.2,55.21,32745.0,48.2429,48.2429,48.1818,48.1905,32745.0
2019-12-27 15:45:00,55.21,55.26,55.2,55.21,54520.0,48.1905,48.2342,48.1818,48.1905,54520.0
2019-12-27 15:50:00,55.2,55.28,55.12,55.27,99634.0,48.1818,48.2516,48.112,48.2429,99634.0
2019-12-27 15:55:00,55.27,55.29,55.22,55.28,230321.0,48.2429,48.2603,48.1992,48.2516,230321.0
2019-12-30 09:30:00,54.91,55.0,54.56,54.86,74769.0,48.177,48.256,47.8699,48.1331,74769.0
2019-12-30 09:35:00,54.86,54.89,54.76,54.89,42662.0,48.1331,48.1595,48.0454,48.1595,42662.0
2019-12-30 09:40:00,54.9,54.97,54.89,54.94,50118.0,48.1682,48.2297,48.1595,48.2033,50118.0
2019-12-30 09:45:00,54.93,55.04,54.93,55.03,38571.0,48.1946,48.2911,48.1946,48.2823,38571.0
2019-12-30 09:50:00,55.03,55.07,54.91,54.95,40292.0,48.2823,48.3174,48.177,48.2121,40292.0
2019-12-30 09:55:00,54.95,54.98,54.93,54.97,29319.0,48.2121,48.2384,48.1946,48.2297,29319.0
2019-12-30 10:00:00,54.98,55.01,54.97,55.0,33492.0,48.2384,48.2648,48.2297,48.256,33492.0
2019-12-30 10:05:00,55.0,55.01,54.92,54.93,24330.0,48.256,48.2648,48.1858,48.1946,24330.0
2019-12-30 10:10:00,54.94,54.94,54.89,54.89,35396.0,48.2033,48.2033,48.1595,48.1595,35396.0
2019-12-30 10:15:00,54.88,54.92,54.83,54.87,26201.0,48.1507,48.1858,48.1068,48.1419,26201.0
2019-12-30 10:20:00,54.86,54.89,54.82,54.84,25657.0,48.1331,48.1595,48.098,48.1156,25657.0
2019-12-30 10:25:00,54.85,54.89,54.84,54.88,17152.0,48.1244,48.1595,48.1156,48.1507,17152.0
2019-12-30 10:30:00,54.87,54.88,54.83,54.86,20221.0,48.1419,48.1507,48.1068,48.1331,20221.0
2019-12-30 10:35:00,54.86,54.95,54.85,54.95,21959.0,48.1331,48.2121,48.1244,48.2121,21959.0
2019-12-30 10:40:00,54.95,54.96,54.91,54.95,14135.0,48.2121,48.2209,48.177,48.2121,14135.0
2019-12-30 10:45:00,54.96,54.99,54.94,54.95,15475.0,48.2209,48.2472,48.2033,48.2121,15475.0
2019-12-30 10:50:00,54.95,54.95,54.91,54.94,16953.0,48.2121,48.2121,48.177,48.2033,16953.0
2019-12-30 10:55:00,54.93,54.95,54.91,54.94,20164.0,48.1946,48.2121,48.177,48.2033,20164.0
2019-12-30 11:00:00,54.94,54.94,54.87,54.88,22543.0,48.2033,48.2033,48.1419,48.1507,22543.0
2019-12-30 11:05:00,54.88,54.89,54.85,54.86,19654.0,48.1507,48.1595,48.1244,48.1331,19654.0
2019-12-30 11:10:00,54.86,54.89,54.86,54.87,16188.0,48.1331,48.1595,48.1331,48.1419,16188.0
2019-12-30 11:15:00,54.87,54.87,54.83,54.86,18627.0,48.1419,48.1419,48.1068,48.1331,18627.0
2019-12-30 11:20:00,54.86,54.88,54.83,54.88,17659.0,48.1331,48.1507,48.1068,48.1507,17659.0
2019-12-30 11:25:00,54.88,54.89,54.87,54.88,19560.0,48.1507,48.1595,48.1419,48.1507,19560.0
2019-12-30 11:30:00,54.88,54.89,54.84,54.86,16839.0,48.1507,48.1595,48.1156,48.1331,16839.0
2019-12-30 11:35:00,54.86,54.88,54.85,54.86,14483.0,48.1331,48.1507,48.1244,48.1331,14483.0
2019-12-30 11:40:00,54.86,54.89,54.85,54.89,7048.0,48.1331,48.1595,48.1244,48.1595,7048.0
2019-12-30 11:45:00,54.89,54.95,54.89,54.92,11156.0,48.1595,48.2121,48.1595,48.1858,11156.0
2019-12-30 11:50:00,54.93,54.93,54.91,54.91,4821.0,48.1946,48.1946,48.177,48.177,4821.0
2019-12-30 11:55:00,54.92,54.95,54.89,54.94,22635.0,48.1858,48.2121,48.1595,48.2033,22635.0
2019-12-30 12:00:00,54.95,54.96,54.91,54.91,19108.0,48.2121,48.2209,48.177,48.177,19108.0
2019-12-30 12:05:00,54.91,54.92,54.9,54.91,8471.0,48.177,48.1858,48.1682,48.177,8471.0
2019-12-30 12:10:00,54.91,54.97,54.9,54.94,28432.0,48.177,48.2297,48.1682,48.2033,28432.0
2019-12-30 12:15:00,54.95,55.0,54.93,54.98,24429.0,48.2121,48.256,48.1946,48.2384,24429.0
2019-12-30 12:20:00,54.98,54.99,54.95,54.97,12139.0,48.2384,48.2472,48.2121,48.2297,12139.0
2019-12-30 12:25:00,54.97,54.99,54.96,54.98,19281.0,48.2297,48.2472,48.2209,48.2384,19281.0
2019-12-30 12:30:00,54.98,54.98,54.95,54.96,16613.0,48.2384,48.2384,48.2121,48.2209,16613.0
2019-12-30 12:35:00,54.97,55.0,54.96,55.0,16191.0,48.2297,48.256,48.2209,48.256,16191.0
2019-12-30 12:40:00,55.0,55.01,54.97,54.98,11676.0,48.256,48.2648,48.2297,48.2384,11676.0
2019-12-30 12:45:00,54.99,55.02,54.97,55.0,10598.0,48.2472,48.2735,48.2297,48.256,10598.0
2019-12-30 12:50:00,55.0,55.01,54.97,54.99,17436.0,48.256,48.2648,48.2297,48.2472,17436.0
2019-12-30 12:55:00,54.99,55.0,54.96,54.97,8390.0,48.2472,48.256,48.2209,48.2297,8390.0
2019-12-30 13:00:00,54.97,54.98,54.95,54.96,14268.0,48.2297,48.2384,48.2121,48.2209,14268.0
2019-12-30 13:05:00,54.96,54.97,54.95,54.96,12709.0,48.2209,48.2297,48.2121,48.2209,12709.0
2019-12-30 13:10:00,54.96,55.0,54.96,54.99,21641.0,48.2209,48.256,48.2209,48.2472,21641.0
2019-12-30 13:15:00,54.98,55.0,54.95,54.96,14283.0,48.2384,48.256,48.2121,48.2209,14283.0
2019-12-30 13:20:00,54.96,54.97,54.94,54.97,17404.0,48.2209,48.2297,48.2033,48.2297,17404.0
2019-12-30 13:25:00,54.97,54.97,54.93,54.95,14332.0,48.2297,48.2297,48.1946,48.2121,14332.0
2019-12-30 13:30:00,54.95,54.97,54.94,54.95,11024.0,48.2121,48.2297,48.2033,48.2121,11024.0
2019-12-30 13:35:00,54.96,54.97,54.94,54.95,12286.0,48.2209,48.2297,48.2033,48.2121,12286.0
2019-12-30 13:40:00,54.94,54.97,54.94,54.95,8077.0,48.2033,48.2297,48.2033,48.2121,8077.0
2019-12-30 13:45:00,54.96,54.97,54.95,54.95,14376.0,48.2209,48.2297,48.2121,48.2121,14376.0
2019-12-30 13:50:00,54.95,55.0,54.95,55.0,14484.0,48.2121,48.256,48.2121,48.256,14484.0
2019-12-30 13:55:00,54.99,54.99,54.93,54.93,22207.0,48.2472,48.2472,48.1946,48.1946,22207.0
2019-12-30 14:00:00,54.93,54.93,54.86,54.89,16716.0,48.1946,48.1946,48.1331,48.1595,16716.0
2019-12-30 14:05:00,54.89,54.9,54.87,54.89,10466.0,48.1595,48.1682,48.1419,48.1595,10466.0
2019-12-30 14:10:00,54.88,54.9,54.87,54.87,9725.0,48.1507,48.1682,48.1419,48.1419,9725.0
2019-12-30 14:15:00,54.88,54.89,54.87,54.88,14002.0,48.1507,48.1595,48.1419,48.1507,14002.0
2019-12-30 14:20:00,54.88,54.9,54.87,54.88,12678.0,48.1507,48.1682,48.1419,48.1507,12678.0
2019-12-30 14:25:00,54.89,54.9,54.88,54.9,20551.0,48.1595,48.1682,48.1507,48.1682,20551.0
2019-12-30 14:30:00,54.89,54.91,54.88,54.89,22722.0,48.1595,48.177,48.1507,48.1595,22722.0
2019-12-30 14:35:00,54.88,54.91,54.88,54.89,10148.0,48.1507,48.177,48.1507,48.1595,10148.0
2019-12-30 14:40:00,54.9,54.93,54.88,54.9,22032.0,48.1682,48.1946,48.1507,48.1682,22032.0
2019-12-30 14:45:00,54.89,54.91,54.88,54.89,12302.0,48.1595,48.177,48.1507,48.1595,12302.0
2019-12-30 14:50:00,54.89,54.89,54.86,54.88,12570.0,48.1595,48.1595,48.1331,48.1507,12570.0
2019-12-30 14:55:00,54.88,54.89,54.86,54.87,20905.0,48.1507,48.1595,48.1331,48.1419,20905.0
2019-12-30 15:00:00,54.88,54.9,54.85,54.9,26543.0,48.1507,48.1682,48.1244,48.1682,26543.0
2019-12-30 15:05:00,54.9,54.94,54.89,54.93,21729.0,48.1682,48.2033,48.1595,48.1946,21729.0
2019-12-30 15:10:00,54.93,54.96,54.91,54.95,19508.0,48.1946,48.2209,48.177,48.2121,19508.0
2019-12-30 15:15:00,54.95,54.99,54.94,54.97,27131.0,48.2121,48.2472,48.2033,48.2297,27131.0
2019-12-30 15:20:00,54.97,54.98,54.96,54.97,19018.0,48.2297,48.2384,48.2209,48.2297,19018.0
2019-12-30 15:25:00,54.96,54.97,54.94,54.96,24645.0,48.2209,48.2297,48.2033,48.2209,24645.0
2019-12-30 15:30:00,54.96,54.98,54.92,54.94,41249.0,48.2209,48.2384,48.1858,48.2033,41249.0
2019-12-30 15:35:00,54.93,54.96,54.93,54.95,32364.0,48.1946,48.2209,48.1946,48.2121,32364.0
2019-12-30 15:40:00,54.95,54.96,54.91,54.93,40278.0,48.2121,48.2209,48.177,48.1946,40278.0
2019-12-30 15:45:00,54.93,54.95,54.91,54.94,44088.0,48.1946,48.2121,48.177,48.2033,44088.0
2019-12-30 15:50:00,54.93,54.94,54.88,54.92,66783.0,48.1946,48.2033,48.1507,48.1858,66783.0
2019-12-30 15:55:00,54.92,55.0,54.91,55.0,246915.0,48.1858,48.256,48.177,48.256,246915.0
2019-12-31 09:30:00,55.06,55.14,55.01,55.04,65718.0,48.3086,48.3788,48.2648,48.2911,65718.0
2019-12-31 09:35:00,55.05,55.08,54.95,54.98,118503.0,48.2998,48.3262,48.2121,48.2384,118503.0
2019-12-31 09:40:00,54.97,55.04,54.95,55.01,38292.0,48.2297,48.2911,48.2121,48.2648,38292.0
2019-12-31 09:45:00,55.01,55.03,54.96,54.99,239861.0,48.2648,48.2823,48.2209,48.2472,239861.0
2019-12-31 09:50:00,54.99,55.0,54.92,54.93,23427.0,48.2472,48.256,48.1858,48.1946,23427.0
2019-12-31 09:55:00,54.92,55.0,54.9,54.95,156836.0,48.1858,48.256,48.1682,48.2121,156836.0
2019-12-31 10:00:00,54.96,55.02,54.93,55.02,89798.0,48.2209,48.2735,48.1946,48.2735,89798.0
2019-12-31 10:05:00,55.02,55.02,54.95,54.98,45807.0,48.2735,48.2735,48.2121,48.2384,45807.0
2019-12-31 10:10:00,55.0,55.0,54.94,54.96,19150.0,48.256,48.256,48.2033,48.2209,19150.0
2019-12-31 10:15:00,54.97,55.0,54.96,54.97,18703.0,48.2297,48.256,48.2209,48.2297,18703.0
2019-12-31 10:20:00,54.97,54.97,54.94,54.94,13661.0,48.2297,48.2297,48.2033,48.2033,13661.0
2019-12-31 10:25:00,54.94,54.96,54.92,54.93,25264.0,48.2033,48.2209,48.1858,48.1946,25264.0
2019-12-31 10:30:00,54.93,54.95,54.86,54.86,15056.0,48.1946,48.2121,48.1331,48.1331,15056.0
2019-12-31 10:35:00,54.87,54.9,54.85,54.85,19394.0,48.1419,48.1682,48.1244,48.1244,19394.0
2019-12-31 10:40:00,54.87,54.91,54.83,54.9,18754.0,48.1419,48.177,48.1068,48.1682,18754.0
2019-12-31 10:45:00,54.9,54.93,54.88,54.93,15183.0,48.1682,48.1946,48.1507,48.1946,15183.0
2019-12-31 10:50:00,54.93,54.94,54.88,54.9,18579.0,48.1946,48.2033,48.1507,48.1682,18579.0
2019-12-31 10:55:00,54.9,54.9,54.85,54.86,12181.0,48.1682,48.1682,48.1244,48.1331,12181.0
2019-12-31 11:00:00,54.87,54.9,54.86,54.89,17718.0,48.1419,48.1682,48.1331,48.1595,17718.0
2019-12-31 11:05:00,54.89,54.89,54.83,54.83,13124.0,48.1595,48.1595,48.1068,48.1068,13124.0
2019-12-31 11:10:00,54.83,54.84,54.79,54.83,290856.0,48.1068,48.1156,48.0717,48.1068,290856.0
2019-12-31 11:15:00,54.83,54.83,54.78,54.81,25296.0,48.1068,48.1068,48.063,48.0893,25296.0
2019-12-31 11:20:00,54.81,54.81,54.76,54.77,14083.0,48.0893,48.0893,48.0454,48.0542,14083.0
2019-12-31 11:25:00,54.79,54.8,54.76,54.78,15820.0,48.0717,48.0805,48.0454,48.063,15820.0
2019-12-31 11:30:00,54.77,54.86,54.76,54.85,33332.0,48.0542,48.1331,48.0454,48.1244,33332.0
2019-12-31 11:35:00,54.84,54.85,54.82,54.84,22949.0,48.1156,48.1244,48.098,48.1156,22949.0
2019-12-31 11:40:00,54.84,54.84,54.81,54.82,23608.0,48.1156,48.1156,48.0893,48.098,23608.0
2019-12-31 11:45:00,54.83,54.88,54.81,54.87,31518.0,48.1068,48.1507,48.0893,48.1419,31518.0
2019-12-31 11:50:00,54.86,54.88,54.79,54.8,34237.0,48.1331,48.1507,48.0717,48.0805,34237.0
2019-12-31 11:55:00,54.8,54.87,54.78,54.87,27162.0,48.0805,48.1419,48.063,48.1419,27162.0
2019-12-31 12:00:00,54.87,54.88,54.85,54.87,18474.0,48.1419,48.1507,48.1244,48.1419,18474.0
2019-12-31 12:05:00,54.87,54.91,54.85,54.9,27974.0,48.1419,48.177,48.1244,48.1682,27974.0
2019-12-31 12:10:00,54.9,54.92,54.87,54.89,32154.0,48.1682,48.1858,48.1419,48.1595,32154.0
2019-12-31 12:15:00,54.88,54.89,54.85,54.85,15291.0,48.1507,48.1595,48.1244,48.1244,15291.0
2019-12-31 12:20:00,54.85,54.85,54.82,54.84,26282.0,48.1244,48.1244,48.098,48.1156,26282.0
2019-12-31 12:25:00,54.84,54.88,54.83,54.88,17081.0,48.1156,48.1507,48.1068,48.1507,17081.0
2019-12-31 12:30:00,54.88,54.9,54.86,54.89,30587.0,48.1507,48.1682,48.1331,48.1595,30587.0
2019-12-31 12:35:00,54.89,54.9,54.86,54.87,38106.0,48.1595,48.1682,48.1331,48.1419,38106.0
2019-12-31 12:40:00,54.88,54.9,54.85,54.85,30932.0,48.1507,48.1682,48.1244,48.1244,30932.0
2019-12-31 12:45:00,54.86,54.89,54.84,54.88,25700.0,48.1331,48.1595,48.1156,48.1507,25700.0
2019-12-31 12:50:00,54.88,54.89,54.85,54.89,23170.0,48.1507,48.1595,48.1244,48.1595,23170.0
2019-12-31 12:55:00,54.89,54.89,54.86,54.89,26503.0,48.1595,48.1595,48.1331,48.1595,26503.0
2019-12-31 13:00:00,54.89,54.89,54.86,54.88,34993.0,48.1595,48.1595,48.1331,48.1507,34993.0
2019-12-31 13:05:00,54.88,54.92,54.88,54.91,21717.0,48.1507,48.1858,48.1507,48.177,21717.0
2019-12-31 13:10:00,54.91,54.94,54.91,54.93,10910.0,48.177,48.2033,48.177,48.1946,10910.0
2019-12-31 13:15:00,54.93,54.93,54.91,54.93,13248.0,48.1946,48.1946,48.177,48.1946,13248.0
2019-12-31 13:20:00,54.93,54.97,54.92,54.97,14173.0,48.1946,48.2297,48.1858,48.2297,14173.0
2019-12-31 13:25:00,54.98,55.0,54.95,54.98,12279.0,48.2384,48.256,48.2121,48.2384,12279.0
2019-12-31 13:30:00,54.98,54.99,54.91,54.91,50957.0,48.2384,48.2472,48.177,48.177,50957.0
2019-12-31 13:35:00,54.92,54.94,54.91,54.93,19887.0,48.1858,48.2033,48.177,48.1946,19887.0
2019-12-31 13:40:00,54.94,54.94,54.92,54.94,40288.0,48.2033,48.2033,48.1858,48.2033,40288.0
2019-12-31 13:45:00,54.93,54.94,54.93,54.93,20768.0,48.1946,48.2033,48.1946,48.1946,20768.0
2019-12-31 13:50:00,54.94,54.95,54.93,54.94,101695.0,48.2033,48.2121,48.1946,48.2033,101695.0
2019-12-31 13:55:00,54.94,54.94,54.93,54.93,23508.0,48.2033,48.2033,48.1946,48.1946,23508.0
2019-12-31 14:00:00,54.94,54.94,54.93,54.93,35514.0,48.2033,48.2033,48.1946,48.1946,35514.0
2019-12-31 14:05:00,54.94,54.98,54.93,54.98,52122.0,48.2033,48.2384,48.1946,48.2384,52122.0
2019-12-31 14:10:00,54.98,54.99,54.96,54.97,24399.0,48.2384,48.2472,48.2209,48.2297,24399.0
2019-12-31 14:15:00,54.98,55.01,54.97,55.01,20754.0,48.2384,48.2648,48.2297,48.2648,20754.0
2019-12-31 14:20:00,55.0,55.04,55.0,55.04,10953.0,48.256,48.2911,48.256,48.2911,10953.0
2019-12-31 14:25:00,55.04,55.06,55.03,55.05,26389.0,48.2911,48.3086,48.2823,48.2998,26389.0
2019-12-31 14:30:00,55.05,55.06,55.04,55.05,20299.0,48.2998,48.3086,48.2911,48.2998,20299.0
2019-12-31 14:35:00,55.05,55.08,55.05,55.06,21958.0,48.2998,48.3262,48.2998,48.3086,21958.0
2019-12-31 14:40:00,55.07,55.09,55.02,55.03,23069.0,48.3174,48.3349,48.2735,48.2823,23069.0
2019-12-31 14:45:00,55.03,55.05,55.02,55.03,25352.0,48.2823,48.2998,48.2735,48.2823,25352.0
2019-12-31 14:50:00,55.03,55.03,55.0,55.01,19894.0,48.2823,48.2823,48.256,48.2648,19894.0
2019-12-31 14:55:00,55.0,55.03,54.99,55.02,25379.0,48.256,48.2823,48.2472,48.2735,25379.0
2019-12-31 15:00:00,55.02,55.05,55.01,55.05,24829.0,48.2735,48.2998,48.2648,48.2998,24829.0
2019-12-31 15:05:00,55.05,55.05,55.02,55.03,25486.0,48.2998,48.2998,48.2735,48.2823,25486.0
2019-12-31 15:10:00,55.03,55.05,55.01,55.03,33377.0,48.2823,48.2998,48.2648,48.2823,33377.0
2019-12-31 15:15:00,55.03,55.06,55.02,55.05,24895.0,48.2823,48.3086,48.2735,48.2998,24895.0
2019-12-31 15:20:00,55.05,55.06,55.03,55.05,27786.0,48.2998,48.3086,48.2823,48.2998,27786.0
2019-12-31 15:25:00,55.06,55.07,55.03,55.05,34620.0,48.3086,48.3174,48.2823,48.2998,34620.0
2019-12-31 15:30:00,55.05,55.07,55.02,55.07,47171.0,48.2998,48.3174,48.2735,48.3174,47171.0
2019-12-31 15:35:00,55.07,55.07,55.03,55.03,44413.0,48.3174,48.3174,48.2823,48.2823,44413.0
2019-12-31 15:40:00,55.03,55.06,55.02,55.05,48824.0,48.2823,48.3086,48.2735,48.2998,48824.0
2019-12-31 15:45:00,55.04,55.08,55.03,55.07,64790.0,48.2911,48.3262,48.2823,48.3174,64790.0
2019-12-31 15:50:00,55.07,55.1,55.03,55.1,173969.0,48.3174,48.3437,48.2823,48.3437,173969.0
2019-12-31 15:55:00,55.1,55.11,55.01,55.08,309576.0,48.3437,48.3525,48.2648,48.3262,309576.0
2020-01-02 09:30:00,55.08,55.31,55.06,55.26,165678.0,48.3262,48.528,48.3086,48.4841,165678.0
2020-01-02 09:35:00,55.26,55.35,55.15,55.15,53926.0,48.4841,48.5631,48.3876,48.3876,53926.0
2020-01-02 09:40:00,55.14,55.2,55.1,55.16,67197.0,48.3788,48.4315,48.3437,48.3964,67197.0
2020-01-02 09:45:00,55.17,55.22,55.12,55.12,182776.0,48.4051,48.449,48.3613,48.3613,182776.0
2020-01-02 09:50:00,55.12,55.16,55.04,55.04,109810.0,48.3613,48.3964,48.2911,48.2911,109810.0
2020-01-02 09:55:00,55.04,55.07,55.0,55.0,41485.0,48.2911,48.3174,48.256,48.256,41485.0
2020-01-02 10:00:00,55.0,55.01,54.91,54.95,42135.0,48.256,48.2648,48.177,48.2121,42135.0
2020-01-02 10:05:00,54.94,54.97,54.89,54.97,54773.0,48.2033,48.2297,48.1595,48.2297,54773.0
2020-01-02 10:10:00,54.97,54.99,54.91,54.91,46389.0,48.2297,48.2472,48.177,48.177,46389.0
2020-01-02 10:15:00,54.91,54.92,54.82,54.82,51317.0,48.177,48.1858,48.098,48.098,51317.0
2020-01-02 10:20:00,54.82,54.82,54.78,54.8,57799.0,48.098,48.098,48.063,48.0805,57799.0
2020-01-02 10:25:00,54.79,54.85,54.78,54.8,30750.0,48.0717,48.1244,48.063,48.0805,30750.0
2020-01-02 10:30:00,54.81,54.81,54.73,54.74,68073.0,48.0893,48.0893,48.0191,48.0279,68073.0
2020-01-02 10:35:00,54.75,54.75,54.65,54.65,87030.0,48.0366,48.0366,47.9489,47.9489,87030.0
2020-01-02 10:40:00,54.65,54.67,54.63,54.65,45263.0,47.9489,47.9664,47.9313,47.9489,45263.0
2020-01-02 10:45:00,54.65,54.65,54.53,54.55,64307.0,47.9489,47.9489,47.8436,47.8612,64307.0
2020-01-02 10:50:00,54.55,54.58,54.47,54.52,102510.0,47.8612,47.8875,47.791,47.8348,102510.0
2020-01-02 10:55:00,54.52,54.62,54.47,54.62,135777.0,47.8348,47.9226,47.791,47.9226,135777.0
2020-01-02 11:00:00,54.62,54.63,54.54,54.58,60448.0,47.9226,47.9313,47.8524,47.8875,60448.0
2020-01-02 11:05:00,54.59,54.61,54.56,54.57,24032.0,47.8963,47.9138,47.8699,47.8787,24032.0
2020-01-02 11:10:00,54.57,54.6,54.54,54.56,31109.0,47.8787,47.905,47.8524,47.8699,31109.0
2020-01-02 11:15:00,54.55,54.58,54.47,54.48,53905.0,47.8612,47.8875,47.791,47.7997,53905.0
2020-01-02 11:20:00,54.49,54.57,54.46,54.57,45042.0,47.8085,47.8787,47.7822,47.8787,45042.0
2020-01-02 11:25:00,54.57,54.58,54.5,54.52,33583.0,47.8787,47.8875,47.8173,47.8348,33583.0
2020-01-02 11:30:00,54.51,54.56,54.47,54.47,50585.0,47.8261,47.8699,47.791,47.791,50585.0
2020-01-02 11:35:00,54.47,54.51,54.42,54.51,53786.0,47.791,47.8261,47.7471,47.8261,53786.0
2020-01-02 11:40:00,54.5,54.51,54.45,54.5,54788.0,47.8173,47.8261,47.7734,47.8173,54788.0
2020-01-02 11:45:00,54.5,54.51,54.46,54.49,34321.0,47.8173,47.8261,47.7822,47.8085,34321.0
2020-01-02 11:50:00,54.5,54.54,54.48,54.54,30246.0,47.8173,47.8524,47.7997,47.8524,30246.0
2020-01-02 11:55:00,54.53,54.54,54.43,54.43,33323.0,47.8436,47.8524,47.7559,47.7559,33323.0
2020-01-02 12:00:00,54.42,54.42,54.35,54.36,47928.0,47.7471,47.7471,47.6857,47.6945,47928.0
2020-01-02 12:05:00,54.37,54.4,54.32,54.33,42365.0,47.7032,47.7295,47.6594,47.6681,42365.0
2020-01-02 12:10:00,54.33,54.35,54.33,54.34,46934.0,47.6681,47.6857,47.6681,47.6769,46934.0
2020-01-02 12:15:00,54.35,54.4,54.34,54.35,47308.0,47.6857,47.7295,47.6769,47.6857,47308.0
2020-01-02 12:20:00,54.34,54.34,54.25,54.29,44571.0,47.6769,47.6769,47.5979,47.633,44571.0
2020-01-02 12:25:00,54.29,54.3,54.22,54.22,16312.0,47.633,47.6418,47.5716,47.5716,16312.0
2020-01-02 12:30:00,54.23,54.27,54.2,54.27,31232.0,47.5804,47.6155,47.5541,47.6155,31232.0
2020-01-02 12:35:00,54.27,54.29,54.22,54.27,23136.0,47.6155,47.633,47.5716,47.6155,23136.0
2020-01-02 12:40:00,54.27,54.3,54.25,54.3,22588.0,47.6155,47.6418,47.5979,47.6418,22588.0
2020-01-02 12:45:00,54.29,54.34,54.26,54.28,47463.0,47.633,47.6769,47.6067,47.6243,47463.0
2020-01-02 12:50:00,54.28,54.36,54.27,54.35,38780.0,47.6243,47.6945,47.6155,47.6857,38780.0
2020-01-02 12:55:00,54.35,54.36,54.27,54.29,24991.0,47.6857,47.6945,47.6155,47.633,24991.0
2020-01-02 13:00:00,54.29,54.29,54.2,54.22,27949.0,47.633,47.633,47.5541,47.5716,27949.0
2020-01-02 13:05:00,54.22,54.22,54.18,54.18,25809.0,47.5716,47.5716,47.5365,47.5365,25809.0
2020-01-02 13:10:00,54.18,54.22,54.18,54.22,18865.0,47.5365,47.5716,47.5365,47.5716,18865.0
2020-01-02 13:15:00,54.21,54.26,54.2,54.23,24002.0,47.5628,47.6067,47.5541,47.5804,24002.0
2020-01-02 13:20:00,54.22,54.24,54.2,54.23,46829.0,47.5716,47.5892,47.5541,47.5804,46829.0
2020-01-02 13:25:00,54.23,54.24,54.2,54.22,24721.0,47.5804,47.5892,47.5541,47.5716,24721.0
2020-01-02 13:30:00,54.22,54.25,54.19,54.25,25819.0,47.5716,47.5979,47.5453,47.5979,25819.0
2020-01-02 13:35:00,54.24,54.25,54.2,54.22,15624.0,47.5892,47.5979,47.5541,47.5716,15624.0
2020-01-02 13:40:00,54.22,54.23,54.2,54.22,42431.0,47.5716,47.5804,47.5541,47.5716,42431.0
2020-01-02 13:45:00,54.22,54.23,54.21,54.23,23658.0,47.5716,47.5804,47.5628,47.5804,23658.0
2020-01-02 13:50:00,54.22,54.23,54.16,54.16,21537.0,47.5716,47.5804,47.519,47.519,21537.0
2020-01-02 13:55:00,54.17,54.21,54.16,54.17,28212.0,47.5278,47.5628,47.519,47.5278,28212.0
2020-01-02 14:00:00,54.17,54.19,54.15,54.19,24417.0,47.5278,47.5453,47.5102,47.5453,24417.0
2020-01-02 14:05:00,54.2,54.2,54.18,54.2,18796.0,47.5541,47.5541,47.5365,47.5541,18796.0
2020-01-02 14:10:00,54.2,54.21,54.16,54.16,24817.0,47.5541,47.5628,47.519,47.519,24817.0
2020-01-02 14:15:00,54.17,54.17,54.11,54.15,42230.0,47.5278,47.5278,47.4751,47.5102,42230.0
2020-01-02 14:20:00,54.14,54.19,54.14,54.19,33097.0,47.5014,47.5453,47.5014,47.5453,33097.0
2020-01-02 14:25:00,54.19,54.2,54.13,54.13,36733.0,47.5453,47.5541,47.4927,47.4927,36733.0
2020-01-02 14:30:00,54.14,54.17,54.13,54.16,36865.0,47.5014,47.5278,47.4927,47.519,36865.0
2020-01-02 14:35:00,54.16,54.19,54.16,54.19,31395.0,47.519,47.5453,47.519,47.5453,31395.0
2020-01-02 14:40:00,54.2,54.21,54.18,54.2,33391.0,47.5541,47.5628,47.5365,47.5541,33391.0
2020-01-02 14:45:00,54.2,54.2,54.14,54.2,32209.0,47.5541,47.5541,47.5014,47.5541,32209.0
2020-01-02 14:50:00,54.19,54.24,54.18,54.22,29815.0,47.5453,47.5892,47.5365,47.5716,29815.0
2020-01-02 14:55:00,54.23,54.3,54.22,54.28,48064.0,47.5804,47.6418,47.5716,47.6243,48064.0
2020-01-02 15:00:00,54.29,54.31,54.28,54.28,26400.0,47.633,47.6506,47.6243,47.6243,26400.0
2020-01-02 15:05:00,54.29,54.29,54.23,54.27,62422.0,47.633,47.633,47.5804,47.6155,62422.0
2020-01-02 15:10:00,54.27,54.3,54.26,54.28,35205.0,47.6155,47.6418,47.6067,47.6243,35205.0
2020-01-02 15:15:00,54.28,54.3,54.27,54.29,41966.0,47.6243,47.6418,47.6155,47.633,41966.0
2020-01-02 15:20:00,54.29,54.35,54.28,54.33,56887.0,47.633,47.6857,47.6243,47.6681,56887.0
2020-01-02 15:25:00,54.34,54.37,54.32,54.36,50740.0,47.6769,47.7032,47.6594,47.6945,50740.0
2020-01-02 15:30:00,54.37,54.39,54.34,54.39,53212.0,47.7032,47.7208,47.6769,47.7208,53212.0
2020-01-02 15:35:00,54.39,54.43,54.37,54.43,51516.0,47.7208,47.7559,47.7032,47.7559,51516.0
2020-01-02 15:40:00,54.43,54.48,54.43,54.45,83544.0,47.7559,47.7997,47.7559,47.7734,83544.0
2020-01-02 15:45:00,54.45,54.49,54.43,54.47,122259.0,47.7734,47.8085,47.7559,47.791,122259.0
2020-01-02 15:50:00,54.47,54.48,54.34,54.37,178258.0,47.791,47.7997,47.6769,47.7032,178258.0
2020-01-02 15:55:00,54.37,54.37,54.28,54.33,234305.0,47.7032,47.7032,47.6243,47.6681,234305.0
2020-01-03 09:30:00,54.04,54.36,53.96,54.09,357269.0,47.4137,47.6945,47.3435,47.4576,357269.0
2020-01-03 09:35:00,54.11,54.3,54.07,54.28,64518.0,47.4751,47.6418,47.44,47.6243,64518.0
2020-01-03 09:40:00,54.29,54.36,54.1,54.15,73814.0,47.633,47.6945,47.4663,47.5102,73814.0
2020-01-03 09:45:00,54.16,54.18,54.09,54.1,71775.0,47.519,47.5365,47.4576,47.4663,71775.0
2020-01-03 09:50:00,54.09,54.15,54.05,54.12,100476.0,47.4576,47.5102,47.4225,47.4839,100476.0
2020-01-03 09:55:00,54.11,54.26,54.09,54.24,96428.0,47.4751,47.6067,47.4576,47.5892,96428.0
2020-01-03 10:00:00,54.23,54.29,54.17,54.24,94256.0,47.5804,47.633,47.5278,47.5892,94256.0
2020-01-03 10:05:00,54.22,54.23,54.17,54.18,42207.0,47.5716,47.5804,47.5278,47.5365,42207.0
2020-01-03 10:10:00,54.18,54.21,54.14,54.2,44093.0,47.5365,47.5628,47.5014,47.5541,44093.0
2020-01-03 10:15:00,54.2,54.28,54.19,54.22,51831.0,47.5541,47.6243,47.5453,47.5716,51831.0
2020-01-03 10:20:00,54.21,54.27,54.15,54.26,34221.0,47.5628,47.6155,47.5102,47.6067,34221.0
2020-01-03 10:25:00,54.26,54.35,54.25,54.35,58128.0,47.6067,47.6857,47.5979,47.6857,58128.0
2020-01-03 10:30:00,54.35,54.35,54.28,54.28,37233.0,47.6857,47.6857,47.6243,47.6243,37233.0
2020-01-03 10:35:00,54.29,54.36,54.26,54.36,29288.0,47.633,47.6945,47.6067,47.6945,29288.0
2020-01-03 10:40:00,54.36,54.41,54.35,54.38,41007.0,47.6945,47.7383,47.6857,47.712,41007.0
2020-01-03 10:45:00,54.39,54.39,54.3,54.31,24628.0,47.7208,47.7208,47.6418,47.6506,24628.0
2020-01-03 10:50:00,54.31,54.31,54.22,54.23,39665.0,47.6506,47.6506,47.5716,47.5804,39665.0
2020-01-03 10:55:00,54.23,54.29,54.21,54.29,35895.0,47.5804,47.633,47.5628,47.633,35895.0
2020-01-03 11:00:00,54.28,54.29,54.24,54.27,23311.0,47.6243,47.633,47.5892,47.6155,23311.0
2020-01-03 11:05:00,54.27,54.27,54.23,54.24,22765.0,47.6155,47.6155,47.5804,47.5892,22765.0
2020-01-03 11:10:00,54.24,54.27,54.22,54.23,29132.0,47.5892,47.6155,47.5716,47.5804,29132.0
2020-01-03 11:15:00,54.24,54.24,54.2,54.23,37752.0,47.5892,47.5892,47.5541,47.5804,37752.0
2020-01-03 11:20:00,54.23,54.25,54.21,54.22,16719.0,47.5804,47.5979,47.5628,47.5716,16719.0
2020-01-03 11:25:00,54.22,54.23,54.2,54.22,52327.0,47.5716,47.5804,47.5541,47.5716,52327.0
2020-01-03 11:30:00,54.22,54.29,54.21,54.29,35805.0,47.5716,47.633,47.5628,47.633,35805.0
2020-01-03 11:35:00,54.28,54.29,54.21,54.21,33549.0,47.6243,47.633,47.5628,47.5628,33549.0
2020-01-03 11:40:00,54.21,54.22,54.18,54.2,41159.0,47.5628,47.5716,47.5365,47.5541,41159.0
2020-01-03 11:45:00,54.2,54.28,54.2,54.26,53896.0,47.5541,47.6243,47.5541,47.6067,53896.0
2020-01-03 11:50:00,54.26,54.32,54.25,54.3,29023.0,47.6067,47.6594,47.5979,47.6418,29023.0
2020-01-03 11:55:00,54.31,54.31,54.26,54.27,37797.0,47.6506,47.6506,47.6067,47.6155,37797.0
2020-01-03 12:00:00,54.27,54.33,54.26,54.33,34591.0,47.6155,47.6681,47.6067,47.6681,34591.0
2020-01-03 12:05:00,54.32,54.34,54.29,54.32,54278.0,47.6594,47.6769,47.633,47.6594,54278.0
2020-01-03 12:10:00,54.32,54.33,54.28,54.29,23941.0,47.6594,47.6681,47.6243,47.633,23941.0
2020-01-03 12:15:00,54.29,54.36,54.28,54.35,42334.0,47.633,47.6945,47.6243,47.6857,42334.0
2020-01-03 12:20:00,54.35,54.44,54.32,54.43,54832.0,47.6857,47.7646,47.6594,47.7559,54832.0
2020-01-03 12:25:00,54.43,54.46,54.37,54.38,47138.0,47.7559,47.7822,47.7032,47.712,47138.0
2020-01-03 12:30:00,54.38,54.44,54.35,54.41,70724.0,47.712,47.7646,47.6857,47.7383,70724.0
2020-01-03 12:35:00,54.41,54.42,54.37,54.4,13111.0,47.7383,47.7471,47.7032,47.7295,13111.0
2020-01-03 12:40:00,54.4,54.43,54.37,54.39,29965.0,47.7295,47.7559,47.7032,47.7208,29965.0
2020-01-03 12:45:00,54.4,54.41,54.37,54.4,21280.0,47.7295,47.7383,47.7032,47.7295,21280.0
2020-01-03 12:50:00,54.4,54.41,54.37,54.39,20847.0,47.7295,47.7383,47.7032,47.7208,20847.0
2020-01-03 12:55:00,54.39,54.42,54.38,54.4,18656.0,47.7208,47.7471,47.712,47.7295,18656.0
2020-01-03 13:00:00,54.39,54.4,54.35,54.36,11502.0,47.7208,47.7295,47.6857,47.6945,11502.0
2020-01-03 13:05:00,54.36,54.41,54.35,54.41,18845.0,47.6945,47.7383,47.6857,47.7383,18845.0
2020-01-03 13:10:00,54.41,54.48,54.4,54.47,16121.0,47.7383,47.7997,47.7295,47.791,16121.0
2020-01-03 13:15:00,54.48,54.5,54.43,54.44,26906.0,47.7997,47.8173,47.7559,47.7646,26906.0
2020-01-03 13:20:00,54.44,54.46,54.42,54.45,21248.0,47.7646,47.7822,47.7471,47.7734,21248.0
2020-01-03 13:25:00,54.45,54.49,54.45,54.46,41788.0,47.7734,47.8085,47.7734,47.7822,41788.0
2020-01-03 13:30:00,54.46,54.47,54.44,54.45,24455.0,47.7822,47.791,47.7646,47.7734,24455.0
2020-01-03 13:35:00,54.44,54.44,54.31,54.37,36594.0,47.7646,47.7646,47.6506,47.7032,36594.0
2020-01-03 13:40:00,54.37,54.41,54.36,54.4,24531.0,47.7032,47.7383,47.6945,47.7295,24531.0
2020-01-03 13:45:00,54.4,54.44,54.4,54.43,19661.0,47.7295,47.7646,47.7295,47.7559,19661.0
2020-01-03 13:50:00,54.44,54.44,54.41,54.42,20830.0,47.7646,47.7646,47.7383,47.7471,20830.0
2020-01-03 13:55:00,54.42,54.44,54.4,54.44,16844.0,47.7471,47.7646,47.7295,47.7646,16844.0
2020-01-03 14:00:00,54.45,54.48,54.41,54.43,25300.0,47.7734,47.7997,47.7383,47.7559,25300.0
2020-01-03 14:05:00,54.44,54.46,54.4,54.44,39470.0,47.7646,47.7822,47.7295,47.7646,39470.0
2020-01-03 14:10:00,54.43,54.45,54.41,54.43,15036.0,47.7559,47.7734,47.7383,47.7559,15036.0
2020-01-03 14:15:00,54.43,54.45,54.4,54.43,28588.0,47.7559,47.7734,47.7295,47.7559,28588.0
2020-01-03 14:20:00,54.44,54.5,54.44,54.5,61654.0,47.7646,47.8173,47.7646,47.8173,61654.0
2020-01-03 14:25:00,54.49,54.52,54.48,54.52,56039.0,47.8085,47.8348,47.7997,47.8348,56039.0
2020-01-03 14:30:00,54.52,54.52,54.47,54.51,48154.0,47.8348,47.8348,47.791,47.8261,48154.0
2020-01-03 14:35:00,54.5,54.52,54.49,54.52,16888.0,47.8173,47.8348,47.8085,47.8348,16888.0
2020-01-03 14:40:00,54.52,54.53,54.49,54.52,31305.0,47.8348,47.8436,47.8085,47.8348,31305.0
2020-01-03 14:45:00,54.52,54.52,54.5,54.51,38863.0,47.8348,47.8348,47.8173,47.8261,38863.0
2020-01-03 14:50:00,54.51,54.54,54.5,54.53,24886.0,47.8261,47.8524,47.8173,47.8436,24886.0
2020-01-03 14:55:00,54.53,54.57,54.5,54.57,354250.0,47.8436,47.8787,47.8173,47.8787,354250.0
2020-01-03 15:00:00,54.57,54.57,54.45,54.45,80834.0,47.8787,47.8787,47.7734,47.7734,80834.0
2020-01-03 15:05:00,54.46,54.5,54.44,54.48,38386.0,47.7822,47.8173,47.7646,47.7997,38386.0
2020-01-03 15:10:00,54.48,54.49,54.42,54.45,52670.0,47.7997,47.8085,47.7471,47.7734,52670.0
2020-01-03 15:15:00,54.45,54.46,54.41,54.41,47265.0,47.7734,47.7822,47.7383,47.7383,47265.0
2020-01-03 15:20:00,54.42,54.43,54.32,54.32,44104.0,47.7471,47.7559,47.6594,47.6594,44104.0
2020-01-03 15:25:00,54.32,54.37,54.31,54.36,52355.0,47.6594,47.7032,47.6506,47.6945,52355.0
2020-01-03 15:30:00,54.36,54.37,54.31,54.34,64382.0,47.6945,47.7032,47.6506,47.6769,64382.0
2020-01-03 15:35:00,54.34,54.36,54.29,54.29,48462.0,47.6769,47.6945,47.633,47.633,48462.0
2020-01-03 15:40:00,54.29,54.34,54.28,54.33,43472.0,47.633,47.6769,47.6243,47.6681,43472.0
2020-01-03 15:45:00,54.33,54.34,54.26,54.3,54468.0,47.6681,47.6769,47.6067,47.6418,54468.0
2020-01-03 15:50:00,54.29,54.36,54.27,54.3,196339.0,47.633,47.6945,47.6155,47.6418,196339.0
2020-01-03 15:55:00,54.3,54.32,54.24,54.25,397632.0,47.6418,47.6594,47.5892,47.5979,397632.0
2020-01-06 09:30:00,54.39,54.48,54.2,54.21,156860.0,47.7208,47.7997,47.5541,47.5628,156860.0
2020-01-06 09:35:00,54.22,54.3,54.17,54.28,65183.0,47.5716,47.6418,47.5278,47.6243,65183.0
2020-01-06 09:40:00,54.28,54.38,54.28,54.29,69966.0,47.6243,47.712,47.6243,47.633,69966.0
2020-01-06 09:45:00,54.29,54.31,54.16,54.16,65431.0,47.633,47.6506,47.519,47.519,65431.0
2020-01-06 09:50:00,54.16,54.17,54.03,54.04,62876.0,47.519,47.5278,47.4049,47.4137,62876.0
2020-01-06 09:55:00,54.03,54.1,54.01,54.09,30330.0,47.4049,47.4663,47.3874,47.4576,30330.0
2020-01-06 10:00:00,54.09,54.11,54.02,54.09,34748.0,47.4576,47.4751,47.3961,47.4576,34748.0
2020-01-06 10:05:00,54.1,54.1,54.02,54.06,25565.0,47.4663,47.4663,47.3961,47.4312,25565.0
2020-01-06 10:10:00,54.07,54.14,54.07,54.08,38761.0,47.44,47.5014,47.44,47.4488,38761.0
2020-01-06 10:15:00,54.08,54.09,54.02,54.05,23558.0,47.4488,47.4576,47.3961,47.4225,23558.0
2020-01-06 10:20:00,54.05,54.12,54.03,54.09,35805.0,47.4225,47.4839,47.4049,47.4576,35805.0
2020-01-06 10:25:00,54.09,54.12,54.02,54.05,34554.0,47.4576,47.4839,47.3961,47.4225,34554.0
2020-01-06 10:30:00,54.05,54.07,54.01,54.03,26666.0,47.4225,47.44,47.3874,47.4049,26666.0
2020-01-06 10:35:00,54.03,54.1,54.03,54.09,31699.0,47.4049,47.4663,47.4049,47.4576,31699.0
2020-01-06 10:40:00,54.08,54.14,54.06,54.14,25325.0,47.4488,47.5014,47.4312,47.5014,25325.0
2020-01-06 10:45:00,54.14,54.15,54.1,54.12,23390.0,47.5014,47.5102,47.4663,47.4839,23390.0
2020-01-06 10:50:00,54.11,54.13,54.07,54.09,28094.0,47.4751,47.4927,47.44,47.4576,28094.0
2020-01-06 10:55:00,54.09,54.11,54.02,54.03,33815.0,47.4576,47.4751,47.3961,47.4049,33815.0
2020-01-06 11:00:00,54.02,54.04,54.0,54.01,27215.0,47.3961,47.4137,47.3786,47.3874,27215.0
2020-01-06 11:05:00,54.01,54.02,53.97,53.97,34415.0,47.3874,47.3961,47.3523,47.3523,34415.0
2020-01-06 11:10:00,53.97,53.99,53.96,53.97,30731.0,47.3523,47.3698,47.3435,47.3523,30731.0
2020-01-06 11:15:00,53.97,53.97,53.88,53.88,33319.0,47.3523,47.3523,47.2733,47.2733,33319.0
2020-01-06 11:20:00,53.87,53.91,53.85,53.87,39043.0,47.2645,47.2996,47.247,47.2645,39043.0
2020-01-06 11:25:00,53.86,54.0,53.86,53.99,48235.0,47.2558,47.3786,47.2558,47.3698,48235.0
2020-01-06 11:30:00,53.98,54.06,53.98,54.05,37994.0,47.361,47.4312,47.361,47.4225,37994.0
2020-01-06 11:35:00,54.05,54.1,54.04,54.1,23572.0,47.4225,47.4663,47.4137,47.4663,23572.0
2020-01-06 11:40:00,54.1,54.14,54.09,54.12,28133.0,47.4663,47.5014,47.4576,47.4839,28133.0
2020-01-06 11:45:00,54.12,54.12,54.05,54.06,22815.0,47.4839,47.4839,47.4225,47.4312,22815.0
2020-01-06 11:50:00,54.06,54.07,54.03,54.04,18659.0,47.4312,47.44,47.4049,47.4137,18659.0
2020-01-06 11:55:00,54.04,54.1,54.03,54.09,30523.0,47.4137,47.4663,47.4049,47.4576,30523.0
2020-01-06 12:00:00,54.09,54.1,54.03,54.09,24516.0,47.4576,47.4663,47.4049,47.4576,24516.0
2020-01-06 12:05:00,54.09,54.14,54.08,54.14,24211.0,47.4576,47.5014,47.4488,47.5014,24211.0
2020-01-06 12:10:00,54.14,54.17,54.12,54.13,62891.0,47.5014,47.5278,47.4839,47.4927,62891.0
2020-01-06 12:15:00,54.12,54.15,54.12,54.14,17107.0,47.4839,47.5102,47.4839,47.5014,17107.0
2020-01-06 12:20:00,54.14,54.21,54.13,54.2,23075.0,47.5014,47.5628,47.4927,47.5541,23075.0
2020-01-06 12:25:00,54.19,54.24,54.17,54.24,31176.0,47.5453,47.5892,47.5278,47.5892,31176.0
2020-01-06 12:30:00,54.23,54.28,54.23,54.28,50554.0,47.5804,47.6243,47.5804,47.6243,50554.0
2020-01-06 12:35:00,54.28,54.29,54.25,54.26,26772.0,47.6243,47.633,47.5979,47.6067,26772.0
2020-01-06 12:40:00,54.26,54.31,54.26,54.3,26816.0,47.6067,47.6506,47.6067,47.6418,26816.0
2020-01-06 12:45:00,54.3,54.35,54.3,54.33,36048.0,47.6418,47.6857,47.6418,47.6681,36048.0
2020-01-06 12:50:00,54.34,54.35,54.3,54.34,70520.0,47.6769,47.6857,47.6418,47.6769,70520.0
2020-01-06 12:55:00,54.34,54.35,54.23,54.23,20912.0,47.6769,47.6857,47.5804,47.5804,20912.0
2020-01-06 13:00:00,54.23,54.26,54.23,54.24,20143.0,47.5804,47.6067,47.5804,47.5892,20143.0
2020-01-06 13:05:00,54.24,54.27,54.22,54.24,27112.0,47.5892,47.6155,47.5716,47.5892,27112.0
2020-01-06 13:10:00,54.24,54.26,54.21,54.21,21295.0,47.5892,47.6067,47.5628,47.5628,21295.0
2020-01-06 13:15:00,54.21,54.23,54.2,54.22,26322.0,47.5628,47.5804,47.5541,47.5716,26322.0
2020-01-06 13:20:00,54.22,54.31,54.22,54.3,29008.0,47.5716,47.6506,47.5716,47.6418,29008.0
2020-01-06 13:25:00,54.3,54.31,54.28,54.3,25410.0,47.6418,47.6506,47.6243,47.6418,25410.0
2020-01-06 13:30:00,54.3,54.31,54.26,54.28,48316.0,47.6418,47.6506,47.6067,47.6243,48316.0
2020-01-06 13:35:00,54.28,54.3,54.27,54.29,27062.0,47.6243,47.6418,47.6155,47.633,27062.0
2020-01-06 13:40:00,54.29,54.32,54.27,54.29,25924.0,47.633,47.6594,47.6155,47.633,25924.0
2020-01-06 13:45:00,54.3,54.31,54.28,54.29,15128.0,47.6418,47.6506,47.6243,47.633,15128.0
2020-01-06 13:50:00,54.28,54.28,54.23,54.23,12988.0,47.6243,47.6243,47.5804,47.5804,12988.0
2020-01-06 13:55:00,54.23,54.24,54.2,54.21,31845.0,47.5804,47.5892,47.5541,47.5628,31845.0
2020-01-06 14:00:00,54.22,54.22,54.16,54.16,36980.0,47.5716,47.5716,47.519,47.519,36980.0
2020-01-06 14:05:00,54.17,54.22,54.16,54.22,27711.0,47.5278,47.5716,47.519,47.5716,27711.0
2020-01-06 14:10:00,54.22,54.25,54.2,54.21,32289.0,47.5716,47.5979,47.5541,47.5628,32289.0
2020-01-06 14:15:00,54.2,54.2,54.14,54.14,38437.0,47.5541,47.5541,47.5014,47.5014,38437.0
2020-01-06 14:20:00,54.14,54.18,54.14,54.16,55969.0,47.5014,47.5365,47.5014,47.519,55969.0
2020-01-06 14:25:00,54.16,54.18,54.14,54.15,29583.0,47.519,47.5365,47.5014,47.5102,29583.0
2020-01-06 14:30:00,54.15,54.19,54.14,54.16,33110.0,47.5102,47.5453,47.5014,47.519,33110.0
2020-01-06 14:35:00,54.16,54.17,54.11,54.12,32861.0,47.519,47.5278,47.4751,47.4839,32861.0
2020-01-06 14:40:00,54.12,54.13,54.11,54.13,25923.0,47.4839,47.4927,47.4751,47.4927,25923.0
2020-01-06 14:45:00,54.12,54.13,54.09,54.09,22582.0,47.4839,47.4927,47.4576,47.4576,22582.0
2020-01-06 14:50:00,54.09,54.13,54.08,54.13,45008.0,47.4576,47.4927,47.4488,47.4927,45008.0
2020-01-06 14:55:00,54.13,54.13,54.05,54.05,32249.0,47.4927,47.4927,47.4225,47.4225,32249.0
2020-01-06 15:00:00,54.05,54.06,53.98,53.98,68935.0,47.4225,47.4312,47.361,47.361,68935.0
2020-01-06 15:05:00,53.98,54.01,53.96,53.98,74163.0,47.361,47.3874,47.3435,47.361,74163.0
2020-01-06 15:10:00,53.98,54.1,53.97,54.1,85677.0,47.361,47.4663,47.3523,47.4663,85677.0
2020-01-06 15:15:00,54.1,54.16,54.1,54.11,80303.0,47.4663,47.519,47.4663,47.4751,80303.0
2020-01-06 15:20:00,54.11,54.18,54.11,54.15,38422.0,47.4751,47.5365,47.4751,47.5102,38422.0
2020-01-06 15:25:00,54.16,54.16,54.13,54.16,54508.0,47.519,47.519,47.4927,47.519,54508.0
2020-01-06 15:30:00,54.16,54.16,54.1,54.13,74622.0,47.519,47.519,47.4663,47.4927,74622.0
2020-01-06 15:35:00,54.13,54.14,54.1,54.13,67764.0,47.4927,47.5014,47.4663,47.4927,67764.0
2020-01-06 15:40:00,54.14,54.15,54.11,54.13,67897.0,47.5014,47.5102,47.4751,47.4927,67897.0
2020-01-06 15:45:00,54.14,54.2,54.12,54.16,85551.0,47.5014,47.5541,47.4839,47.519,85551.0
2020-01-06 15:50:00,54.17,54.21,54.13,54.13,196368.0,47.5278,47.5628,47.4927,47.4927,196368.0
2020-01-06 15:55:00,54.14,54.19,54.11,54.15,243617.0,47.5014,47.5453,47.4751,47.5102,243617.0
2020-01-07 09:30:00,54.03,54.08,53.86,53.97,130986.0,47.4049,47.4488,47.2558,47.3523,130986.0
2020-01-07 09:35:00,53.98,54.07,53.96,54.04,59466.0,47.361,47.44,47.3435,47.4137,59466.0
2020-01-07 09:40:00,54.05,54.05,53.98,54.0,42648.0,47.4225,47.4225,47.361,47.3786,42648.0
2020-01-07 09:45:00,53.99,54.02,53.93,53.97,34783.0,47.3698,47.3961,47.3172,47.3523,34783.0
2020-01-07 09:50:00,53.97,54.02,53.89,53.91,30800.0,47.3523,47.3961,47.2821,47.2996,30800.0
2020-01-07 09:55:00,53.91,53.95,53.85,53.86,32646.0,47.2996,47.3347,47.247,47.2558,32646.0
2020-01-07 10:00:00,53.88,53.93,53.86,53.93,37282.0,47.2733,47.3172,47.2558,47.3172,37282.0
2020-01-07 10:05:00,53.92,53.95,53.9,53.92,40759.0,47.3084,47.3347,47.2909,47.3084,40759.0
2020-01-07 10:10:00,53.93,53.94,53.87,53.87,25888.0,47.3172,47.326,47.2645,47.2645,25888.0
2020-01-07 10:15:00,53.87,53.91,53.84,53.88,47876.0,47.2645,47.2996,47.2382,47.2733,47876.0
2020-01-07 10:20:00,53.88,53.92,53.83,53.83,51771.0,47.2733,47.3084,47.2294,47.2294,51771.0
2020-01-07 10:25:00,53.83,53.83,53.74,53.76,53472.0,47.2294,47.2294,47.1505,47.168,53472.0
2020-01-07 10:30:00,53.77,53.79,53.65,53.71,98081.0,47.1768,47.1943,47.0715,47.1242,98081.0
2020-01-07 10:35:00,53.71,53.77,53.69,53.77,62755.0,47.1242,47.1768,47.1066,47.1768,62755.0
2020-01-07 10:40:00,53.77,53.77,53.64,53.66,47831.0,47.1768,47.1768,47.0627,47.0803,47831.0
2020-01-07 10:45:00,53.66,53.68,53.64,53.64,40015.0,47.0803,47.0978,47.0627,47.0627,40015.0
2020-01-07 10:50:00,53.65,53.71,53.62,53.69,52222.0,47.0715,47.1242,47.0452,47.1066,52222.0
2020-01-07 10:55:00,53.69,53.71,53.61,53.61,39755.0,47.1066,47.1242,47.0364,47.0364,39755.0
2020-01-07 11:00:00,53.61,53.68,53.57,53.68,73615.0,47.0364,47.0978,47.0013,47.0978,73615.0
2020-01-07 11:05:00,53.68,53.68,53.61,53.63,28461.0,47.0978,47.0978,47.0364,47.054,28461.0
2020-01-07 11:10:00,53.63,53.68,53.61,53.68,38914.0,47.054,47.0978,47.0364,47.0978,38914.0
2020-01-07 11:15:00,53.68,53.74,53.66,53.72,56301.0,47.0978,47.1505,47.0803,47.1329,56301.0
2020-01-07 11:20:00,53.72,53.73,53.69,53.73,62681.0,47.1329,47.1417,47.1066,47.1417,62681.0
2020-01-07 11:25:00,53.74,53.74,53.68,53.7,38221.0,47.1505,47.1505,47.0978,47.1154,38221.0
2020-01-07 11:30:00,53.69,53.7,53.63,53.63,51758.0,47.1066,47.1154,47.054,47.054,51758.0
2020-01-07 11:35:00,53.63,53.71,53.62,53.71,60233.0,47.054,47.1242,47.0452,47.1242,60233.0
2020-01-07 11:40:00,53.7,53.73,53.68,53.7,53658.0,47.1154,47.1417,47.0978,47.1154,53658.0
2020-01-07 11:45:00,53.7,53.75,53.66,53.73,74244.0,47.1154,47.1593,47.0803,47.1417,74244.0
2020-01-07 11:50:00,53.73,53.78,53.73,53.76,39865.0,47.1417,47.1856,47.1417,47.168,39865.0
2020-01-07 11:55:00,53.76,53.77,53.7,53.71,42002.0,47.168,47.1768,47.1154,47.1242,42002.0
2020-01-07 12:00:00,53.71,53.72,53.67,53.69,35458.0,47.1242,47.1329,47.0891,47.1066,35458.0
2020-01-07 12:05:00,53.69,53.72,53.68,53.68,33564.0,47.1066,47.1329,47.0978,47.0978,33564.0
2020-01-07 12:10:00,53.67,53.68,53.65,53.65,31300.0,47.0891,47.0978,47.0715,47.0715,31300.0
2020-01-07 12:15:00,53.65,53.67,53.64,53.65,33108.0,47.0715,47.0891,47.0627,47.0715,33108.0
2020-01-07 12:20:00,53.66,53.7,53.64,53.69,37989.0,47.0803,47.1154,47.0627,47.1066,37989.0
2020-01-07 12:25:00,53.7,53.75,53.69,53.75,46074.0,47.1154,47.1593,47.1066,47.1593,46074.0
2020-01-07 12:30:00,53.75,53.75,53.7,53.72,95003.0,47.1593,47.1593,47.1154,47.1329,95003.0
2020-01-07 12:35:00,53.71,53.75,53.71,53.72,35192.0,47.1242,47.1593,47.1242,47.1329,35192.0
2020-01-07 12:40:00,53.73,53.73,53.68,53.72,84937.0,47.1417,47.1417,47.0978,47.1329,84937.0
2020-01-07 12:45:00,53.71,53.72,53.67,53.68,17387.0,47.1242,47.1329,47.0891,47.0978,17387.0
2020-01-07 12:50:00,53.67,53.68,53.66,53.67,21302.0,47.0891,47.0978,47.0803,47.0891,21302.0
2020-01-07 12:55:00,53.68,53.68,53.66,53.66,19509.0,47.0978,47.0978,47.0803,47.0803,19509.0
2020-01-07 13:00:00,53.66,53.67,53.64,53.66,44517.0,47.0803,47.0891,47.0627,47.0803,44517.0
2020-01-07 13:05:00,53.66,53.66,53.62,53.62,25699.0,47.0803,47.0803,47.0452,47.0452,25699.0
2020-01-07 13:10:00,53.63,53.63,53.61,53.62,26339.0,47.054,47.054,47.0364,47.0452,26339.0
2020-01-07 13:15:00,53.62,53.63,53.6,53.62,25806.0,47.0452,47.054,47.0276,47.0452,25806.0
2020-01-07 13:20:00,53.61,53.64,53.61,53.63,29733.0,47.0364,47.0627,47.0364,47.054,29733.0
2020-01-07 13:25:00,53.64,53.64,53.62,53.64,23810.0,47.0627,47.0627,47.0452,47.0627,23810.0
2020-01-07 13:30:00,53.64,53.64,53.62,53.62,23762.0,47.0627,47.0627,47.0452,47.0452,23762.0
2020-01-07 13:35:00,53.62,53.67,53.62,53.66,33290.0,47.0452,47.0891,47.0452,47.0803,33290.0
2020-01-07 13:40:00,53.67,53.68,53.66,53.68,20728.0,47.0891,47.0978,47.0803,47.0978,20728.0
2020-01-07 13:45:00,53.67,53.72,53.67,53.72,29509.0,47.0891,47.1329,47.0891,47.1329,29509.0
2020-01-07 13:50:00,53.72,53.72,53.7,53.72,33424.0,47.1329,47.1329,47.1154,47.1329,33424.0
2020-01-07 13:55:00,53.72,53.76,53.71,53.76,29257.0,47.1329,47.168,47.1242,47.168,29257.0
2020-01-07 14:00:00,53.76,53.78,53.72,53.77,63504.0,47.168,47.1856,47.1329,47.1768,63504.0
2020-01-07 14:05:00,53.76,53.76,53.74,53.76,38155.0,47.168,47.168,47.1505,47.168,38155.0
2020-01-07 14:10:00,53.76,53.78,53.69,53.7,53896.0,47.168,47.1856,47.1066,47.1154,53896.0
2020-01-07 14:15:00,53.7,53.71,53.69,53.7,39159.0,47.1154,47.1242,47.1066,47.1154,39159.0
2020-01-07 14:20:00,53.7,53.74,53.69,53.74,42921.0,47.1154,47.1505,47.1066,47.1505,42921.0
2020-01-07 14:25:00,53.73,53.79,53.73,53.77,34594.0,47.1417,47.1943,47.1417,47.1768,34594.0
2020-01-07 14:30:00,53.77,53.77,53.76,53.77,35829.0,47.1768,47.1768,47.168,47.1768,35829.0
2020-01-07 14:35:00,53.77,53.77,53.72,53.73,45713.0,47.1768,47.1768,47.1329,47.1417,45713.0
2020-01-07 14:40:00,53.73,53.75,53.73,53.73,34808.0,47.1417,47.1593,47.1417,47.1417,34808.0
2020-01-07 14:45:00,53.73,53.82,53.73,53.82,76124.0,47.1417,47.2207,47.1417,47.2207,76124.0
2020-01-07 14:50:00,53.82,53.84,53.81,53.82,52609.0,47.2207,47.2382,47.2119,47.2207,52609.0
2020-01-07 14:55:00,53.82,53.82,53.79,53.8,53765.0,47.2207,47.2207,47.1943,47.2031,53765.0
2020-01-07 15:00:00,53.8,53.8,53.72,53.76,82275.0,47.2031,47.2031,47.1329,47.168,82275.0
2020-01-07 15:05:00,53.76,53.84,53.76,53.83,49161.0,47.168,47.2382,47.168,47.2294,49161.0
2020-01-07 15:10:00,53.82,53.83,53.8,53.81,47248.0,47.2207,47.2294,47.2031,47.2119,47248.0
2020-01-07 15:15:00,53.82,53.88,53.81,53.84,58004.0,47.2207,47.2733,47.2119,47.2382,58004.0
2020-01-07 15:20:00,53.85,53.85,53.81,53.81,59167.0,47.247,47.247,47.2119,47.2119,59167.0
2020-01-07 15:25:00,53.81,53.82,53.78,53.78,56755.0,47.2119,47.2207,47.1856,47.1856,56755.0
2020-01-07 15:30:00,53.79,53.82,53.78,53.81,57711.0,47.1943,47.2207,47.1856,47.2119,57711.0
2020-01-07 15:35:00,53.8,53.84,53.79,53.83,87666.0,47.2031,47.2382,47.1943,47.2294,87666.0
2020-01-07 15:40:00,53.83,53.88,53.82,53.88,75884.0,47.2294,47.2733,47.2207,47.2733,75884.0
2020-01-07 15:45:00,53.88,53.89,53.84,53.89,325266.0,47.2733,47.2821,47.2382,47.2821,325266.0
2020-01-07 15:50:00,53.88,53.9,53.86,53.89,172596.0,47.2733,47.2909,47.2558,47.2821,172596.0
2020-01-07 15:55:00,53.89,53.94,53.88,53.92,426854.0,47.2821,47.326,47.2733,47.3084,426854.0
2020-01-08 09:30:00,54.09,54.2,53.98,54.2,116422.0,47.4576,47.5541,47.361,47.5541,116422.0
2020-01-08 09:35:00,54.22,54.33,54.21,54.24,50746.0,47.5716,47.6681,47.5628,47.5892,50746.0
2020-01-08 09:40:00,54.24,54.29,54.16,54.16,34240.0,47.5892,47.633,47.519,47.519,34240.0
2020-01-08 09:45:00,54.17,54.18,54.01,54.01,57004.0,47.5278,47.5365,47.3874,47.3874,57004.0
2020-01-08 09:50:00,54.0,54.01,53.91,53.94,40046.0,47.3786,47.3874,47.2996,47.326,40046.0
2020-01-08 09:55:00,53.95,53.99,53.94,53.97,49677.0,47.3347,47.3698,47.326,47.3523,49677.0
2020-01-08 10:00:00,53.98,54.06,53.97,54.06,38083.0,47.361,47.4312,47.3523,47.4312,38083.0
2020-01-08 10:05:00,54.06,54.09,54.03,54.07,29468.0,47.4312,47.4576,47.4049,47.44,29468.0
2020-01-08 10:10:00,54.07,54.12,54.06,54.12,31336.0,47.44,47.4839,47.4312,47.4839,31336.0
2020-01-08 10:15:00,54.12,54.2,54.12,54.19,35663.0,47.4839,47.5541,47.4839,47.5453,35663.0
2020-01-08 10:20:00,54.19,54.2,54.08,54.1,49331.0,47.5453,47.5541,47.4488,47.4663,49331.0
2020-01-08 10:25:00,54.11,54.12,54.02,54.03,23449.0,47.4751,47.4839,47.3961,47.4049,23449.0
2020-01-08 10:30:00,54.03,54.07,54.0,54.04,38523.0,47.4049,47.44,47.3786,47.4137,38523.0
2020-01-08 10:35:00,54.03,54.06,53.99,54.0,45409.0,47.4049,47.4312,47.3698,47.3786,45409.0
2020-01-08 10:40:00,53.99,54.02,53.98,53.98,46910.0,47.3698,47.3961,47.361,47.361,46910.0
2020-01-08 10:45:00,53.98,54.04,53.97,54.04,70046.0,47.361,47.4137,47.3523,47.4137,70046.0
2020-01-08 10:50:00,54.05,54.15,54.05,54.09,82775.0,47.4225,47.5102,47.4225,47.4576,82775.0
2020-01-08 10:55:00,54.09,54.15,54.08,54.12,53442.0,47.4576,47.5102,47.4488,47.4839,53442.0
2020-01-08 11:00:00,54.12,54.14,54.08,54.13,38802.0,47.4839,47.5014,47.4488,47.4927,38802.0
2020-01-08 11:05:00,54.13,54.17,54.12,54.15,25717.0,47.4927,47.5278,47.4839,47.5102,25717.0
2020-01-08 11:10:00,54.15,54.17,54.14,54.15,19745.0,47.5102,47.5278,47.5014,47.5102,19745.0
2020-01-08 11:15:00,54.16,54.19,54.13,54.14,34054.0,47.519,47.5453,47.4927,47.5014,34054.0
2020-01-08 11:20:00,54.14,54.14,54.07,54.08,19712.0,47.5014,47.5014,47.44,47.4488,19712.0
2020-01-08 11:25:00,54.08,54.18,54.05,54.14,65547.0,47.4488,47.5365,47.4225,47.5014,65547.0
2020-01-08 11:30:00,54.15,54.16,54.07,54.11,46422.0,47.5102,47.519,47.44,47.4751,46422.0
2020-01-08 11:35:00,54.1,54.2,54.1,54.16,40364.0,47.4663,47.5541,47.4663,47.519,40364.0
2020-01-08 11:40:00,54.16,54.26,54.15,54.25,36725.0,47.519,47.6067,47.5102,47.5979,36725.0
2020-01-08 11:45:00,54.26,54.28,54.23,54.27,27869.0,47.6067,47.6243,47.5804,47.6155,27869.0
2020-01-08 11:50:00,54.28,54.31,54.26,54.28,20648.0,47.6243,47.6506,47.6067,47.6243,20648.0
2020-01-08 11:55:00,54.27,54.27,54.2,54.23,23822.0,47.6155,47.6155,47.5541,47.5804,23822.0
2020-01-08 12:00:00,54.23,54.26,54.22,54.23,23890.0,47.5804,47.6067,47.5716,47.5804,23890.0
2020-01-08 12:05:00,54.23,54.23,54.19,54.21,22544.0,47.5804,47.5804,47.5453,47.5628,22544.0
2020-01-08 12:10:00,54.2,54.25,54.19,54.25,30701.0,47.5541,47.5979,47.5453,47.5979,30701.0
2020-01-08 12:15:00,54.25,54.28,54.23,54.28,19294.0,47.5979,47.6243,47.5804,47.6243,19294.0
2020-01-08 12:20:00,54.27,54.29,54.26,54.28,27690.0,47.6155,47.633,47.6067,47.6243,27690.0
2020-01-08 12:25:00,54.28,54.29,54.24,54.26,17018.0,47.6243,47.633,47.5892,47.6067,17018.0
2020-01-08 12:30:00,54.26,54.28,54.25,54.27,25319.0,47.6067,47.6243,47.5979,47.6155,25319.0
2020-01-08 12:35:00,54.26,54.27,54.25,54.25,25140.0,47.6067,47.6155,47.5979,47.5979,25140.0
2020-01-08 12:40:00,54.26,54.26,54.21,54.22,22715.0,47.6067,47.6067,47.5628,47.5716,22715.0
2020-01-08 12:45:00,54.21,54.24,54.21,54.23,23775.0,47.5628,47.5892,47.5628,47.5804,23775.0
2020-01-08 12:50:00,54.23,54.26,54.23,54.25,21779.0,47.5804,47.6067,47.5804,47.5979,21779.0
2020-01-08 12:55:00,54.25,54.29,54.24,54.27,29880.0,47.5979,47.633,47.5892,47.6155,29880.0
2020-01-08 13:00:00,54.28,54.28,54.24,54.25,21902.0,47.6243,47.6243,47.5892,47.5979,21902.0
2020-01-08 13:05:00,54.25,54.27,54.24,54.26,28359.0,47.5979,47.6155,47.5892,47.6067,28359.0
2020-01-08 13:10:00,54.25,54.27,54.24,54.26,26124.0,47.5979,47.6155,47.5892,47.6067,26124.0
2020-01-08 13:15:00,54.26,54.29,54.25,54.29,30168.0,47.6067,47.633,47.5979,47.633,30168.0
2020-01-08 13:20:00,54.29,54.32,54.28,54.31,19669.0,47.633,47.6594,47.6243,47.6506,19669.0
2020-01-08 13:25:00,54.31,54.36,54.3,54.36,34227.0,47.6506,47.6945,47.6418,47.6945,34227.0
2020-01-08 13:30:00,54.37,54.38,54.35,54.36,26232.0,47.7032,47.712,47.6857,47.6945,26232.0
2020-01-08 13:35:00,54.35,54.37,54.32,54.36,25004.0,47.6857,47.7032,47.6594,47.6945,25004.0
2020-01-08 13:40:00,54.36,54.38,54.35,54.38,16407.0,47.6945,47.712,47.6857,47.712,16407.0
2020-01-08 13:45:00,54.38,54.38,54.34,54.34,20066.0,47.712,47.712,47.6769,47.6769,20066.0
2020-01-08 13:50:00,54.34,54.34,54.32,54.34,17672.0,47.6769,47.6769,47.6594,47.6769,17672.0
2020-01-08 13:55:00,54.34,54.36,54.33,54.35,17183.0,47.6769,47.6945,47.6681,47.6857,17183.0
2020-01-08 14:00:00,54.35,54.39,54.34,54.39,25320.0,47.6857,47.7208,47.6769,47.7208,25320.0
2020-01-08 14:05:00,54.39,54.42,54.38,54.41,24625.0,47.7208,47.7471,47.712,47.7383,24625.0
2020-01-08 14:10:00,54.4,54.42,54.39,54.41,29130.0,47.7295,47.7471,47.7208,47.7383,29130.0
2020-01-08 14:15:00,54.41,54.42,54.38,54.39,31735.0,47.7383,47.7471,47.712,47.7208,31735.0
2020-01-08 14:20:00,54.38,54.38,54.35,54.36,25459.0,47.712,47.712,47.6857,47.6945,25459.0
2020-01-08 14:25:00,54.36,54.39,54.35,54.38,26516.0,47.6945,47.7208,47.6857,47.712,26516.0
2020-01-08 14:30:00,54.37,54.39,54.35,54.36,25378.0,47.7032,47.7208,47.6857,47.6945,25378.0
2020-01-08 14:35:00,54.35,54.36,54.31,54.32,24099.0,47.6857,47.6945,47.6506,47.6594,24099.0
2020-01-08 14:40:00,54.32,54.32,54.28,54.29,59609.0,47.6594,47.6594,47.6243,47.633,59609.0
2020-01-08 14:45:00,54.28,54.3,54.27,54.28,33251.0,47.6243,47.6418,47.6155,47.6243,33251.0
2020-01-08 14:50:00,54.27,54.27,54.23,54.25,45997.0,47.6155,47.6155,47.5804,47.5979,45997.0
2020-01-08 14:55:00,54.26,54.27,54.25,54.27,27228.0,47.6067,47.6155,47.5979,47.6155,27228.0
2020-01-08 15:00:00,54.27,54.3,54.26,54.3,34622.0,47.6155,47.6418,47.6067,47.6418,34622.0
2020-01-08 15:05:00,54.3,54.34,54.28,54.32,47272.0,47.6418,47.6769,47.6243,47.6594,47272.0
2020-01-08 15:10:00,54.32,54.33,54.28,54.3,48421.0,47.6594,47.6681,47.6243,47.6418,48421.0
2020-01-08 15:15:00,54.29,54.3,54.26,54.28,48379.0,47.633,47.6418,47.6067,47.6243,48379.0
2020-01-08 15:20:00,54.28,54.3,54.27,54.3,62152.0,47.6243,47.6418,47.6155,47.6418,62152.0
2020-01-08 15:25:00,54.3,54.33,54.29,54.33,43177.0,47.6418,47.6681,47.633,47.6681,43177.0
2020-01-08 15:30:00,54.33,54.36,54.32,54.36,39182.0,47.6681,47.6945,47.6594,47.6945,39182.0
2020-01-08 15:35:00,54.36,54.36,54.26,54.27,78381.0,47.6945,47.6945,47.6067,47.6155,78381.0
2020-01-08 15:40:00,54.27,54.29,54.24,54.25,64362.0,47.6155,47.633,47.5892,47.5979,64362.0
2020-01-08 15:45:00,54.24,54.25,54.13,54.14,165766.0,47.5892,47.5979,47.4927,47.5014,165766.0
2020-01-08 15:50:00,54.14,54.16,54.05,54.05,251560.0,47.5014,47.519,47.4225,47.4225,251560.0
2020-01-08 15:55:00,54.05,54.07,54.01,54.06,335875.0,47.4225,47.44,47.3874,47.4312,335875.0
2020-01-09 09:30:00,54.09,54.18,54.01,54.06,123402.0,47.4576,47.5365,47.3874,47.4312,123402.0
2020-01-09 09:35:00,54.08,54.11,54.02,54.04,85840.0,47.4488,47.4751,47.3961,47.4137,85840.0
2020-01-09 09:40:00,54.05,54.09,53.93,53.94,53135.0,47.4225,47.4576,47.3172,47.326,53135.0
2020-01-09 09:45:00,53.94,54.06,53.93,54.06,58216.0,47.326,47.4312,47.3172,47.4312,58216.0
2020-01-09 09:50:00,54.05,54.06,53.96,54.0,56477.0,47.4225,47.4312,47.3435,47.3786,56477.0
2020-01-09 09:55:00,54.0,54.01,53.95,53.98,43008.0,47.3786,47.3874,47.3347,47.361,43008.0
2020-01-09 10:00:00,53.99,54.14,53.98,54.12,63590.0,47.3698,47.5014,47.361,47.4839,63590.0
2020-01-09 10:05:00,54.14,54.23,54.14,54.21,36581.0,47.5014,47.5804,47.5014,47.5628,36581.0
2020-01-09 10:10:00,54.2,54.27,54.19,54.22,35697.0,47.5541,47.6155,47.5453,47.5716,35697.0
2020-01-09 10:15:00,54.22,54.32,54.21,54.32,39847.0,47.5716,47.6594,47.5628,47.6594,39847.0
2020-01-09 10:20:00,54.32,54.34,54.28,54.32,35689.0,47.6594,47.6769,47.6243,47.6594,35689.0
2020-01-09 10:25:00,54.32,54.36,54.3,54.36,29639.0,47.6594,47.6945,47.6418,47.6945,29639.0
2020-01-09 10:30:00,54.35,54.37,54.29,54.3,28526.0,47.6857,47.7032,47.633,47.6418,28526.0
2020-01-09 10:35:00,54.3,54.33,54.28,54.33,42512.0,47.6418,47.6681,47.6243,47.6681,42512.0
2020-01-09 10:40:00,54.31,54.35,54.3,54.33,19877.0,47.6506,47.6857,47.6418,47.6681,19877.0
2020-01-09 10:45:00,54.32,54.38,54.32,54.35,32383.0,47.6594,47.712,47.6594,47.6857,32383.0
2020-01-09 10:50:00,54.35,54.36,54.31,54.36,25247.0,47.6857,47.6945,47.6506,47.6945,25247.0
2020-01-09 10:55:00,54.36,54.36,54.3,54.33,32034.0,47.6945,47.6945,47.6418,47.6681,32034.0
2020-01-09 11:00:00,54.33,54.35,54.26,54.28,28094.0,47.6681,47.6857,47.6067,47.6243,28094.0
2020-01-09 11:05:00,54.29,54.29,54.23,54.23,26533.0,47.633,47.633,47.5804,47.5804,26533.0
2020-01-09 11:10:00,54.23,54.24,54.19,54.2,24105.0,47.5804,47.5892,47.5453,47.5541,24105.0
2020-01-09 11:15:00,54.19,54.2,54.14,54.19,23637.0,47.5453,47.5541,47.5014,47.5453,23637.0
2020-01-09 11:20:00,54.19,54.22,54.16,54.17,29383.0,47.5453,47.5716,47.519,47.5278,29383.0
2020-01-09 11:25:00,54.18,54.22,54.14,54.17,26293.0,47.5365,47.5716,47.5014,47.5278,26293.0
2020-01-09 11:30:00,54.17,54.19,54.14,54.16,21971.0,47.5278,47.5453,47.5014,47.519,21971.0
2020-01-09 11:35:00,54.16,54.19,54.13,54.15,18883.0,47.519,47.5453,47.4927,47.5102,18883.0
2020-01-09 11:40:00,54.15,54.16,54.11,54.12,17697.0,47.5102,47.519,47.4751,47.4839,17697.0
2020-01-09 11:45:00,54.13,54.15,54.11,54.13,10415.0,47.4927,47.5102,47.4751,47.4927,10415.0
2020-01-09 11:50:00,54.13,54.17,54.11,54.16,25520.0,47.4927,47.5278,47.4751,47.519,25520.0
2020-01-09 11:55:00,54.16,54.19,54.13,54.15,33399.0,47.519,47.5453,47.4927,47.5102,33399.0
2020-01-09 12:00:00,54.15,54.2,54.15,54.19,14856.0,47.5102,47.5541,47.5102,47.5453,14856.0
2020-01-09 12:05:00,54.18,54.21,54.15,54.16,25288.0,47.5365,47.5628,47.5102,47.519,25288.0
2020-01-09 12:10:00,54.17,54.19,54.13,54.19,19974.0,47.5278,47.5453,47.4927,47.5453,19974.0
2020-01-09 12:15:00,54.2,54.2,54.17,54.19,15768.0,47.5541,47.5541,47.5278,47.5453,15768.0
2020-01-09 12:20:00,54.19,54.2,54.1,54.1,19506.0,47.5453,47.5541,47.4663,47.4663,19506.0
2020-01-09 12:25:00,54.11,54.12,54.08,54.1,19032.0,47.4751,47.4839,47.4488,47.4663,19032.0
2020-01-09 12:30:00,54.09,54.09,54.04,54.05,27507.0,47.4576,47.4576,47.4137,47.4225,27507.0
2020-01-09 12:35:00,54.05,54.1,54.04,54.09,28862.0,47.4225,47.4663,47.4137,47.4576,28862.0
2020-01-09 12:40:00,54.08,54.16,54.08,54.14,48507.0,47.4488,47.519,47.4488,47.5014,48507.0
2020-01-09 12:45:00,54.14,54.17,54.13,54.14,18304.0,47.5014,47.5278,47.4927,47.5014,18304.0
2020-01-09 12:50:00,54.15,54.19,54.14,54.17,16549.0,47.5102,47.5453,47.5014,47.5278,16549.0
2020-01-09 12:55:00,54.17,54.18,54.16,54.18,14099.0,47.5278,47.5365,47.519,47.5365,14099.0
2020-01-09 13:00:00,54.17,54.21,54.15,54.2,24552.0,47.5278,47.5628,47.5102,47.5541,24552.0
2020-01-09 13:05:00,54.19,54.2,54.15,54.15,23362.0,47.5453,47.5541,47.5102,47.5102,23362.0
2020-01-09 13:10:00,54.15,54.16,54.13,54.16,21910.0,47.5102,47.519,47.4927,47.519,21910.0
2020-01-09 13:15:00,54.16,54.2,54.11,54.13,47577.0,47.519,47.5541,47.4751,47.4927,47577.0
2020-01-09 13:20:00,54.13,54.14,54.08,54.09,23061.0,47.4927,47.5014,47.4488,47.4576,23061.0
2020-01-09 13:25:00,54.08,54.12,54.08,54.1,22294.0,47.4488,47.4839,47.4488,47.4663,22294.0
2020-01-09 13:30:00,54.12,54.12,54.09,54.11,25395.0,47.4839,47.4839,47.4576,47.4751,25395.0
2020-01-09 13:35:00,54.11,54.16,54.1,54.15,15951.0,47.4751,47.519,47.4663,47.5102,15951.0
2020-01-09 13:40:00,54.15,54.19,54.14,54.19,12760.0,47.5102,47.5453,47.5014,47.5453,12760.0
2020-01-09 13:45:00,54.19,54.25,54.18,54.24,23631.0,47.5453,47.5979,47.5365,47.5892,23631.0
2020-01-09 13:50:00,54.25,54.25,54.2,54.21,41193.0,47.5979,47.5979,47.5541,47.5628,41193.0
2020-01-09 13:55:00,54.22,54.22,54.18,54.21,15632.0,47.5716,47.5716,47.5365,47.5628,15632.0
2020-01-09 14:00:00,54.21,54.22,54.18,54.18,27629.0,47.5628,47.5716,47.5365,47.5365,27629.0
2020-01-09 14:05:00,54.18,54.2,54.17,54.2,20817.0,47.5365,47.5541,47.5278,47.5541,20817.0
2020-01-09 14:10:00,54.19,54.2,54.17,54.2,19995.0,47.5453,47.5541,47.5278,47.5541,19995.0
2020-01-09 14:15:00,54.2,54.22,54.18,54.18,15003.0,47.5541,47.5716,47.5365,47.5365,15003.0
2020-01-09 14:20:00,54.19,54.21,54.15,54.16,20701.0,47.5453,47.5628,47.5102,47.519,20701.0
2020-01-09 14:25:00,54.16,54.19,54.16,54.19,34396.0,47.519,47.5453,47.519,47.5453,34396.0
2020-01-09 14:30:00,54.19,54.2,54.17,54.19,25203.0,47.5453,47.5541,47.5278,47.5453,25203.0
2020-01-09 14:35:00,54.2,54.22,54.17,54.2,45944.0,47.5541,47.5716,47.5278,47.5541,45944.0
2020-01-09 14:40:00,54.2,54.22,54.18,54.22,22668.0,47.5541,47.5716,47.5365,47.5716,22668.0
2020-01-09 14:45:00,54.22,54.22,54.17,54.18,22185.0,47.5716,47.5716,47.5278,47.5365,22185.0
2020-01-09 14:50:00,54.18,54.19,54.15,54.18,43666.0,47.5365,47.5453,47.5102,47.5365,43666.0
2020-01-09 14:55:00,54.18,54.25,54.17,54.25,27328.0,47.5365,47.5979,47.5278,47.5979,27328.0
2020-01-09 15:00:00,54.25,54.25,54.23,54.23,31149.0,47.5979,47.5979,47.5804,47.5804,31149.0
2020-01-09 15:05:00,54.23,54.24,54.18,54.19,27338.0,47.5804,47.5892,47.5365,47.5453,27338.0
2020-01-09 15:10:00,54.19,54.21,54.17,54.2,24407.0,47.5453,47.5628,47.5278,47.5541,24407.0
2020-01-09 15:15:00,54.19,54.21,54.18,54.19,28135.0,47.5453,47.5628,47.5365,47.5453,28135.0
2020-01-09 15:20:00,54.19,54.21,54.18,54.19,27210.0,47.5453,47.5628,47.5365,47.5453,27210.0
2020-01-09 15:25:00,54.19,54.21,54.17,54.21,28747.0,47.5453,47.5628,47.5278,47.5628,28747.0
2020-01-09 15:30:00,54.21,54.22,54.15,54.16,53839.0,47.5628,47.5716,47.5102,47.519,53839.0
2020-01-09 15:35:00,54.16,54.17,54.14,54.16,43584.0,47.519,47.5278,47.5014,47.519,43584.0
2020-01-09 15:40:00,54.17,54.22,54.16,54.2,45798.0,47.5278,47.5716,47.519,47.5541,45798.0
2020-01-09 15:45:00,54.21,54.22,54.14,54.15,54389.0,47.5628,47.5716,47.5014,47.5102,54389.0
2020-01-09 15:50:00,54.15,54.22,54.15,54.16,131596.0,47.5102,47.5716,47.5102,47.519,131596.0
2020-01-09 15:55:00,54.16,54.21,54.15,54.2,200653.0,47.519,47.5628,47.5102,47.5541,200653.0
2020-01-10 09:30:00,54.47,54.47,54.19,54.19,147805.0,47.791,47.791,47.5453,47.5453,147805.0
2020-01-10 09:35:00,54.2,54.34,54.15,54.32,54637.0,47.5541,47.6769,47.5102,47.6594,54637.0
2020-01-10 09:40:00,54.32,54.36,54.25,54.27,37848.0,47.6594,47.6945,47.5979,47.6155,37848.0
2020-01-10 09:45:00,54.26,54.29,54.21,54.27,39053.0,47.6067,47.633,47.5628,47.6155,39053.0
2020-01-10 09:50:00,54.27,54.27,54.23,54.25,45890.0,47.6155,47.6155,47.5804,47.5979,45890.0
2020-01-10 09:55:00,54.25,54.31,54.23,54.3,31632.0,47.5979,47.6506,47.5804,47.6418,31632.0
2020-01-10 10:00:00,54.31,54.37,54.29,54.34,30305.0,47.6506,47.7032,47.633,47.6769,30305.0
2020-01-10 10:05:00,54.34,54.35,54.29,54.31,31344.0,47.6769,47.6857,47.633,47.6506,31344.0
2020-01-10 10:10:00,54.32,54.34,54.3,54.31,20800.0,47.6594,47.6769,47.6418,47.6506,20800.0
2020-01-10 10:15:00,54.31,54.33,54.28,54.28,53034.0,47.6506,47.6681,47.6243,47.6243,53034.0
2020-01-10 10:20:00,54.28,54.32,54.28,54.3,19197.0,47.6243,47.6594,47.6243,47.6418,19197.0
2020-01-10 10:25:00,54.29,54.29,54.25,54.26,22406.0,47.633,47.633,47.5979,47.6067,22406.0
2020-01-10 10:30:00,54.26,54.26,54.21,54.22,37258.0,47.6067,47.6067,47.5628,47.5716,37258.0
2020-01-10 10:35:00,54.21,54.25,54.19,54.25,37818.0,47.5628,47.5979,47.5453,47.5979,37818.0
2020-01-10 10:40:00,54.25,54.25,54.19,54.24,50144.0,47.5979,47.5979,47.5453,47.5892,50144.0
2020-01-10 10:45:00,54.24,54.32,54.23,54.26,42121.0,47.5892,47.6594,47.5804,47.6067,42121.0
2020-01-10 10:50:00,54.26,54.26,54.21,54.22,45704.0,47.6067,47.6067,47.5628,47.5716,45704.0
2020-01-10 10:55:00,54.21,54.26,54.2,54.24,41595.0,47.5628,47.6067,47.5541,47.5892,41595.0
2020-01-10 11:00:00,54.23,54.27,54.22,54.27,35979.0,47.5804,47.6155,47.5716,47.6155,35979.0
2020-01-10 11:05:00,54.28,54.31,54.23,54.3,27181.0,47.6243,47.6506,47.5804,47.6418,27181.0
2020-01-10 11:10:00,54.31,54.35,54.3,54.33,35205.0,47.6506,47.6857,47.6418,47.6681,35205.0
2020-01-10 11:15:00,54.33,54.33,54.28,54.3,21700.0,47.6681,47.6681,47.6243,47.6418,21700.0
2020-01-10 11:20:00,54.3,54.31,54.24,54.27,25891.0,47.6418,47.6506,47.5892,47.6155,25891.0
2020-01-10 11:25:00,54.27,54.29,54.26,54.29,26050.0,47.6155,47.633,47.6067,47.633,26050.0
2020-01-10 11:30:00,54.29,54.31,54.25,54.3,32664.0,47.633,47.6506,47.5979,47.6418,32664.0
2020-01-10 11:35:00,54.31,54.33,54.3,54.32,14653.0,47.6506,47.6681,47.6418,47.6594,14653.0
2020-01-10 11:40:00,54.32,54.34,54.3,54.33,20072.0,47.6594,47.6769,47.6418,47.6681,20072.0
2020-01-10 11:45:00,54.34,54.34,54.28,54.28,33812.0,47.6769,47.6769,47.6243,47.6243,33812.0
2020-01-10 11:50:00,54.28,54.32,54.28,54.32,11826.0,47.6243,47.6594,47.6243,47.6594,11826.0
2020-01-10 11:55:00,54.32,54.32,54.26,54.27,34264.0,47.6594,47.6594,47.6067,47.6155,34264.0
2020-01-10 12:00:00,54.28,54.31,54.26,54.31,24047.0,47.6243,47.6506,47.6067,47.6506,24047.0
2020-01-10 12:05:00,54.31,54.33,54.31,54.31,25891.0,47.6506,47.6681,47.6506,47.6506,25891.0
2020-01-10 12:10:00,54.31,54.34,54.28,54.34,18639.0,47.6506,47.6769,47.6243,47.6769,18639.0
2020-01-10 12:15:00,54.33,54.38,54.33,54.38,45198.0,47.6681,47.712,47.6681,47.712,45198.0
2020-01-10 12:20:00,54.38,54.42,54.38,54.41,31063.0,47.712,47.7471,47.712,47.7383,31063.0
2020-01-10 12:25:00,54.41,54.43,54.39,54.42,35948.0,47.7383,47.7559,47.7208,47.7471,35948.0
2020-01-10 12:30:00,54.43,54.43,54.39,54.41,19606.0,47.7559,47.7559,47.7208,47.7383,19606.0
2020-01-10 12:35:00,54.42,54.43,54.4,54.41,12875.0,47.7471,47.7559,47.7295,47.7383,12875.0
2020-01-10 12:40:00,54.41,54.42,54.36,54.37,37743.0,47.7383,47.7471,47.6945,47.7032,37743.0
2020-01-10 12:45:00,54.38,54.43,54.36,54.42,22387.0,47.712,47.7559,47.6945,47.7471,22387.0
2020-01-10 12:50:00,54.42,54.46,54.41,54.46,25176.0,47.7471,47.7822,47.7383,47.7822,25176.0
2020-01-10 12:55:00,54.45,54.46,54.4,54.41,16892.0,47.7734,47.7822,47.7295,47.7383,16892.0
2020-01-10 13:00:00,54.41,54.46,54.4,54.45,24428.0,47.7383,47.7822,47.7295,47.7734,24428.0
2020-01-10 13:05:00,54.45,54.47,54.44,54.47,14103.0,47.7734,47.791,47.7646,47.791,14103.0
2020-01-10 13:10:00,54.46,54.48,54.42,54.42,25698.0,47.7822,47.7997,47.7471,47.7471,25698.0
2020-01-10 13:15:00,54.43,54.48,54.42,54.45,18901.0,47.7559,47.7997,47.7471,47.7734,18901.0
2020-01-10 13:20:00,54.46,54.46,54.44,54.45,10944.0,47.7822,47.7822,47.7646,47.7734,10944.0
2020-01-10 13:25:00,54.45,54.47,54.44,54.44,19793.0,47.7734,47.791,47.7646,47.7646,19793.0
2020-01-10 13:30:00,54.45,54.46,54.42,54.45,11040.0,47.7734,47.7822,47.7471,47.7734,11040.0
2020-01-10 13:35:00,54.44,54.45,54.42,54.42,15882.0,47.7646,47.7734,47.7471,47.7471,15882.0
2020-01-10 13:40:00,54.43,54.43,54.38,54.43,12832.0,47.7559,47.7559,47.712,47.7559,12832.0
2020-01-10 13:45:00,54.43,54.47,54.42,54.46,31168.0,47.7559,47.791,47.7471,47.7822,31168.0
2020-01-10 13:50:00,54.46,54.46,54.42,54.42,16027.0,47.7822,47.7822,47.7471,47.7471,16027.0
2020-01-10 13:55:00,54.43,54.46,54.42,54.44,19322.0,47.7559,47.7822,47.7471,47.7646,19322.0
2020-01-10 14:00:00,54.44,54.44,54.41,54.41,58879.0,47.7646,47.7646,47.7383,47.7383,58879.0
2020-01-10 14:05:00,54.42,54.42,54.38,54.41,47001.0,47.7471,47.7471,47.712,47.7383,47001.0
2020-01-10 14:10:00,54.4,54.41,54.35,54.35,14282.0,47.7295,47.7383,47.6857,47.6857,14282.0
2020-01-10 14:15:00,54.36,54.4,54.35,54.4,22630.0,47.6945,47.7295,47.6857,47.7295,22630.0
2020-01-10 14:20:00,54.39,54.39,54.36,54.36,14960.0,47.7208,47.7208,47.6945,47.6945,14960.0
2020-01-10 14:25:00,54.36,54.38,54.35,54.35,31899.0,47.6945,47.712,47.6857,47.6857,31899.0
2020-01-10 14:30:00,54.36,54.36,54.32,54.33,24082.0,47.6945,47.6945,47.6594,47.6681,24082.0
2020-01-10 14:35:00,54.33,54.33,54.29,54.32,22910.0,47.6681,47.6681,47.633,47.6594,22910.0
2020-01-10 14:40:00,54.32,54.33,54.3,54.31,19684.0,47.6594,47.6681,47.6418,47.6506,19684.0
2020-01-10 14:45:00,54.31,54.33,54.29,54.32,24737.0,47.6506,47.6681,47.633,47.6594,24737.0
2020-01-10 14:50:00,54.32,54.34,54.3,54.33,20105.0,47.6594,47.6769,47.6418,47.6681,20105.0
2020-01-10 14:55:00,54.33,54.35,54.32,54.34,30505.0,47.6681,47.6857,47.6594,47.6769,30505.0
2020-01-10 15:00:00,54.35,54.35,54.29,54.33,26563.0,47.6857,47.6857,47.633,47.6681,26563.0
2020-01-10 15:05:00,54.33,54.33,54.27,54.3,34041.0,47.6681,47.6681,47.6155,47.6418,34041.0
2020-01-10 15:10:00,54.29,54.3,54.27,54.27,17895.0,47.633,47.6418,47.6155,47.6155,17895.0
2020-01-10 15:15:00,54.28,54.31,54.27,54.29,21189.0,47.6243,47.6506,47.6155,47.633,21189.0
2020-01-10 15:20:00,54.29,54.3,54.27,54.28,28242.0,47.633,47.6418,47.6155,47.6243,28242.0
2020-01-10 15:25:00,54.29,54.29,54.27,54.27,22555.0,47.633,47.633,47.6155,47.6155,22555.0
2020-01-10 15:30:00,54.27,54.28,54.25,54.25,34111.0,47.6155,47.6243,47.5979,47.5979,34111.0
2020-01-10 15:35:00,54.25,54.26,54.2,54.21,55301.0,47.5979,47.6067,47.5541,47.5628,55301.0
2020-01-10 15:40:00,54.22,54.22,54.19,54.22,43462.0,47.5716,47.5716,47.5453,47.5716,43462.0
2020-01-10 15:45:00,54.22,54.23,54.16,54.16,71483.0,47.5716,47.5804,47.519,47.519,71483.0
2020-01-10 15:50:00,54.16,54.23,54.14,54.2,110719.0,47.519,47.5804,47.5014,47.5541,110719.0
2020-01-10 15:55:00,54.19,54.27,54.18,54.25,191871.0,47.5453,47.6155,47.5365,47.5979,191871.0
2020-01-13 09:30:00,54.35,54.53,54.35,54.38,145676.0,47.6857,47.8436,47.6857,47.712,145676.0
2020-01-13 09:35:00,54.38,54.45,54.31,54.44,87549.0,47.712,47.7734,47.6506,47.7646,87549.0
2020-01-13 09:40:00,54.44,54.55,54.44,54.54,52791.0,47.7646,47.8612,47.7646,47.8524,52791.0
2020-01-13 09:45:00,54.54,54.58,54.51,54.58,26066.0,47.8524,47.8875,47.8261,47.8875,26066.0
2020-01-13 09:50:00,54.57,54.57,54.5,54.51,24749.0,47.8787,47.8787,47.8173,47.8261,24749.0
2020-01-13 09:55:00,54.51,54.56,54.49,54.52,82793.0,47.8261,47.8699,47.8085,47.8348,82793.0
2020-01-13 10:00:00,54.53,54.55,54.49,54.5,50771.0,47.8436,47.8612,47.8085,47.8173,50771.0
2020-01-13 10:05:00,54.5,54.5,54.46,54.47,29598.0,47.8173,47.8173,47.7822,47.791,29598.0
2020-01-13 10:10:00,54.47,54.5,54.43,54.47,33263.0,47.791,47.8173,47.7559,47.791,33263.0
2020-01-13 10:15:00,54.48,54.48,54.43,54.43,16447.0,47.7997,47.7997,47.7559,47.7559,16447.0
2020-01-13 10:20:00,54.43,54.5,54.43,54.48,30241.0,47.7559,47.8173,47.7559,47.7997,30241.0
2020-01-13 10:25:00,54.48,54.51,54.48,54.51,41173.0,47.7997,47.8261,47.7997,47.8261,41173.0
2020-01-13 10:30:00,54.51,54.53,54.49,54.53,57522.0,47.8261,47.8436,47.8085,47.8436,57522.0
2020-01-13 10:35:00,54.53,54.53,54.5,54.53,37707.0,47.8436,47.8436,47.8173,47.8436,37707.0
2020-01-13 10:40:00,54.52,54.54,54.47,54.47,56521.0,47.8348,47.8524,47.791,47.791,56521.0
2020-01-13 10:45:00,54.47,54.48,54.42,54.42,18515.0,47.791,47.7997,47.7471,47.7471,18515.0
2020-01-13 10:50:00,54.42,54.43,54.38,54.4,48531.0,47.7471,47.7559,47.712,47.7295,48531.0
2020-01-13 10:55:00,54.4,54.45,54.39,54.45,25952.0,47.7295,47.7734,47.7208,47.7734,25952.0
2020-01-13 11:00:00,54.44,54.46,54.41,54.46,33349.0,47.7646,47.7822,47.7383,47.7822,33349.0
2020-01-13 11:05:00,54.46,54.51,54.45,54.47,32663.0,47.7822,47.8261,47.7734,47.791,32663.0
2020-01-13 11:10:00,54.47,54.47,54.42,54.43,26412.0,47.791,47.791,47.7471,47.7559,26412.0
2020-01-13 11:15:00,54.43,54.47,54.42,54.43,55467.0,47.7559,47.791,47.7471,47.7559,55467.0
2020-01-13 11:20:00,54.42,54.45,54.41,54.45,32629.0,47.7471,47.7734,47.7383,47.7734,32629.0
2020-01-13 11:25:00,54.45,54.45,54.34,54.36,90143.0,47.7734,47.7734,47.6769,47.6945,90143.0
2020-01-13 11:30:00,54.36,54.38,54.32,54.36,49843.0,47.6945,47.712,47.6594,47.6945,49843.0
2020-01-13 11:35:00,54.37,54.39,54.35,54.38,17823.0,47.7032,47.7208,47.6857,47.712,17823.0
2020-01-13 11:40:00,54.38,54.4,54.37,54.39,19956.0,47.712,47.7295,47.7032,47.7208,19956.0
2020-01-13 11:45:00,54.4,54.42,54.38,54.41,17242.0,47.7295,47.7471,47.712,47.7383,17242.0
2020-01-13 11:50:00,54.41,54.44,54.41,54.43,10606.0,47.7383,47.7646,47.7383,47.7559,10606.0
2020-01-13 11:55:00,54.44,54.47,54.4,54.47,33710.0,47.7646,47.791,47.7295,47.791,33710.0
2020-01-13 12:00:00,54.47,54.51,54.45,54.5,35657.0,47.791,47.8261,47.7734,47.8173,35657.0
2020-01-13 12:05:00,54.49,54.52,54.46,54.47,86886.0,47.8085,47.8348,47.7822,47.791,86886.0
2020-01-13 12:10:00,54.46,54.47,54.44,54.45,27767.0,47.7822,47.791,47.7646,47.7734,27767.0
2020-01-13 12:15:00,54.44,54.45,54.42,54.43,37790.0,47.7646,47.7734,47.7471,47.7559,37790.0
2020-01-13 12:20:00,54.43,54.45,54.42,54.43,19651.0,47.7559,47.7734,47.7471,47.7559,19651.0
2020-01-13 12:25:00,54.43,54.46,54.43,54.45,49739.0,47.7559,47.7822,47.7559,47.7734,49739.0
2020-01-13 12:30:00,54.45,54.51,54.44,54.51,23980.0,47.7734,47.8261,47.7646,47.8261,23980.0
2020-01-13 12:35:00,54.5,54.51,54.48,54.5,19512.0,47.8173,47.8261,47.7997,47.8173,19512.0
2020-01-13 12:40:00,54.51,54.51,54.49,54.5,18629.0,47.8261,47.8261,47.8085,47.8173,18629.0
2020-01-13 12:45:00,54.5,54.51,54.48,54.49,16770.0,47.8173,47.8261,47.7997,47.8085,16770.0
2020-01-13 12:50:00,54.49,54.52,54.48,54.52,11740.0,47.8085,47.8348,47.7997,47.8348,11740.0
2020-01-13 12:55:00,54.52,54.54,54.5,54.53,27232.0,47.8348,47.8524,47.8173,47.8436,27232.0
2020-01-13 13:00:00,54.52,54.53,54.51,54.52,16533.0,47.8348,47.8436,47.8261,47.8348,16533.0
2020-01-13 13:05:00,54.52,54.54,54.51,54.54,30579.0,47.8348,47.8524,47.8261,47.8524,30579.0
2020-01-13 13:10:00,54.53,54.55,54.5,54.51,24838.0,47.8436,47.8612,47.8173,47.8261,24838.0
2020-01-13 13:15:00,54.5,54.54,54.5,54.54,12355.0,47.8173,47.8524,47.8173,47.8524,12355.0
2020-01-13 13:20:00,54.54,54.55,54.52,54.55,28494.0,47.8524,47.8612,47.8348,47.8612,28494.0
2020-01-13 13:25:00,54.55,54.55,54.53,54.55,14726.0,47.8612,47.8612,47.8436,47.8612,14726.0
2020-01-13 13:30:00,54.55,54.55,54.5,54.52,44100.0,47.8612,47.8612,47.8173,47.8348,44100.0
2020-01-13 13:35:00,54.52,54.52,54.48,54.49,32686.0,47.8348,47.8348,47.7997,47.8085,32686.0
2020-01-13 13:40:00,54.49,54.49,54.48,54.49,18223.0,47.8085,47.8085,47.7997,47.8085,18223.0
2020-01-13 13:45:00,54.48,54.51,54.48,54.49,23098.0,47.7997,47.8261,47.7997,47.8085,23098.0
2020-01-13 13:50:00,54.48,54.5,54.45,54.46,36880.0,47.7997,47.8173,47.7734,47.7822,36880.0
2020-01-13 13:55:00,54.47,54.5,54.46,54.5,17623.0,47.791,47.8173,47.7822,47.8173,17623.0
2020-01-13 14:00:00,54.5,54.5,54.47,54.47,60247.0,47.8173,47.8173,47.791,47.791,60247.0
2020-01-13 14:05:00,54.48,54.5,54.46,54.47,42869.0,47.7997,47.8173,47.7822,47.791,42869.0
2020-01-13 14:10:00,54.48,54.48,54.47,54.48,51506.0,47.7997,47.7997,47.791,47.7997,51506.0
2020-01-13 14:15:00,54.48,54.49,54.46,54.47,29446.0,47.7997,47.8085,47.7822,47.791,29446.0
2020-01-13 14:20:00,54.47,54.48,54.46,54.47,16000.0,47.791,47.7997,47.7822,47.791,16000.0
2020-01-13 14:25:00,54.48,54.51,54.47,54.5,18874.0,47.7997,47.8261,47.791,47.8173,18874.0
2020-01-13 14:30:00,54.5,54.51,54.44,54.47,83664.0,47.8173,47.8261,47.7646,47.791,83664.0
2020-01-13 14:35:00,54.47,54.48,54.46,54.46,23781.0,47.791,47.7997,47.7822,47.7822,23781.0
2020-01-13 14:40:00,54.47,54.51,54.46,54.48,37010.0,47.791,47.8261,47.7822,47.7997,37010.0
2020-01-13 14:45:00,54.48,54.5,54.46,54.48,24113.0,47.7997,47.8173,47.7822,47.7997,24113.0
2020-01-13 14:50:00,54.48,54.5,54.48,54.5,38122.0,47.7997,47.8173,47.7997,47.8173,38122.0
2020-01-13 14:55:00,54.49,54.51,54.49,54.5,36876.0,47.8085,47.8261,47.8085,47.8173,36876.0
2020-01-13 15:00:00,54.49,54.51,54.49,54.5,20677.0,47.8085,47.8261,47.8085,47.8173,20677.0
2020-01-13 15:05:00,54.49,54.53,54.48,54.53,22103.0,47.8085,47.8436,47.7997,47.8436,22103.0
2020-01-13 15:10:00,54.53,54.54,54.51,54.53,24453.0,47.8436,47.8524,47.8261,47.8436,24453.0
2020-01-13 15:15:00,54.53,54.53,54.48,54.5,43789.0,47.8436,47.8436,47.7997,47.8173,43789.0
2020-01-13 15:20:00,54.5,54.55,54.49,54.53,20857.0,47.8173,47.8612,47.8085,47.8436,20857.0
2020-01-13 15:25:00,54.54,54.54,54.49,54.5,37898.0,47.8524,47.8524,47.8085,47.8173,37898.0
2020-01-13 15:30:00,54.5,54.51,54.48,54.49,28999.0,47.8173,47.8261,47.7997,47.8085,28999.0
2020-01-13 15:35:00,54.5,54.51,54.48,54.51,37616.0,47.8173,47.8261,47.7997,47.8261,37616.0
2020-01-13 15:40:00,54.51,54.52,54.49,54.49,35745.0,47.8261,47.8348,47.8085,47.8085,35745.0
2020-01-13 15:45:00,54.5,54.51,54.48,54.49,52332.0,47.8173,47.8261,47.7997,47.8085,52332.0
2020-01-13 15:50:00,54.5,54.52,54.42,54.51,354261.0,47.8173,47.8348,47.7471,47.8261,354261.0
2020-01-13 15:55:00,54.51,54.61,54.49,54.6,346920.0,47.8261,47.9138,47.8085,47.905,346920.0
2020-01-14 09:30:00,54.63,54.67,54.49,54.49,136464.0,47.9313,47.9664,47.8085,47.8085,136464.0
2020-01-14 09:35:00,54.51,54.53,54.44,54.46,75804.0,47.8261,47.8436,47.7646,47.7822,75804.0
2020-01-14 09:40:00,54.46,54.6,54.46,54.6,54443.0,47.7822,47.905,47.7822,47.905,54443.0
2020-01-14 09:45:00,54.6,54.63,54.56,54.57,48303.0,47.905,47.9313,47.8699,47.8787,48303.0
2020-01-14 09:50:00,54.58,54.59,54.48,54.49,29295.0,47.8875,47.8963,47.7997,47.8085,29295.0
2020-01-14 09:55:00,54.49,54.56,54.46,54.52,48271.0,47.8085,47.8699,47.7822,47.8348,48271.0
2020-01-14 10:00:00,54.52,54.52,54.31,54.34,72443.0,47.8348,47.8348,47.6506,47.6769,72443.0
2020-01-14 10:05:00,54.33,54.33,54.2,54.2,63444.0,47.6681,47.6681,47.5541,47.5541,63444.0
2020-01-14 10:10:00,54.21,54.26,54.2,54.25,48029.0,47.5628,47.6067,47.5541,47.5979,48029.0
2020-01-14 10:15:00,54.25,54.25,54.2,54.21,50894.0,47.5979,47.5979,47.5541,47.5628,50894.0
2020-01-14 10:20:00,54.21,54.25,54.19,54.23,26132.0,47.5628,47.5979,47.5453,47.5804,26132.0
2020-01-14 10:25:00,54.23,54.24,54.21,54.23,29659.0,47.5804,47.5892,47.5628,47.5804,29659.0
2020-01-14 10:30:00,54.23,54.32,54.23,54.3,59293.0,47.5804,47.6594,47.5804,47.6418,59293.0
2020-01-14 10:35:00,54.3,54.36,54.29,54.34,31011.0,47.6418,47.6945,47.633,47.6769,31011.0
2020-01-14 10:40:00,54.35,54.38,54.34,54.36,26827.0,47.6857,47.712,47.6769,47.6945,26827.0
2020-01-14 10:45:00,54.36,54.4,54.31,54.37,54448.0,47.6945,47.7295,47.6506,47.7032,54448.0
2020-01-14 10:50:00,54.37,54.38,54.29,54.3,33864.0,47.7032,47.712,47.633,47.6418,33864.0
2020-01-14 10:55:00,54.29,54.32,54.26,54.29,29870.0,47.633,47.6594,47.6067,47.633,29870.0
2020-01-14 11:00:00,54.3,54.32,54.27,54.28,18110.0,47.6418,47.6594,47.6155,47.6243,18110.0
2020-01-14 11:05:00,54.28,54.29,54.24,54.25,22471.0,47.6243,47.633,47.5892,47.5979,22471.0
2020-01-14 11:10:00,54.25,54.25,54.19,54.2,40029.0,47.5979,47.5979,47.5453,47.5541,40029.0
2020-01-14 11:15:00,54.2,54.23,54.18,54.21,35708.0,47.5541,47.5804,47.5365,47.5628,35708.0
2020-01-14 11:20:00,54.21,54.21,54.17,54.18,15645.0,47.5628,47.5628,47.5278,47.5365,15645.0
2020-01-14 11:25:00,54.17,54.18,54.15,54.16,38234.0,47.5278,47.5365,47.5102,47.519,38234.0
2020-01-14 11:30:00,54.17,54.22,54.16,54.19,21469.0,47.5278,47.5716,47.519,47.5453,21469.0
2020-01-14 11:35:00,54.2,54.2,54.16,54.17,33165.0,47.5541,47.5541,47.519,47.5278,33165.0
2020-01-14 11:40:00,54.17,54.17,54.13,54.14,33069.0,47.5278,47.5278,47.4927,47.5014,33069.0
2020-01-14 11:45:00,54.15,54.16,54.14,54.15,20828.0,47.5102,47.519,47.5014,47.5102,20828.0
2020-01-14 11:50:00,54.16,54.17,54.15,54.16,24053.0,47.519,47.5278,47.5102,47.519,24053.0
2020-01-14 11:55:00,54.16,54.21,54.16,54.21,20450.0,47.519,47.5628,47.519,47.5628,20450.0
2020-01-14 12:00:00,54.21,54.21,54.13,54.16,28946.0,47.5628,47.5628,47.4927,47.519,28946.0
2020-01-14 12:05:00,54.16,54.17,54.14,54.16,18757.0,47.519,47.5278,47.5014,47.519,18757.0
2020-01-14 12:10:00,54.16,54.21,54.15,54.21,18613.0,47.519,47.5628,47.5102,47.5628,18613.0
2020-01-14 12:15:00,54.21,54.21,54.18,54.19,10029.0,47.5628,47.5628,47.5365,47.5453,10029.0
2020-01-14 12:20:00,54.19,54.21,54.18,54.21,21583.0,47.5453,47.5628,47.5365,47.5628,21583.0
2020-01-14 12:25:00,54.21,54.25,54.2,54.23,48598.0,47.5628,47.5979,47.5541,47.5804,48598.0
2020-01-14 12:30:00,54.23,54.24,54.22,54.22,18292.0,47.5804,47.5892,47.5716,47.5716,18292.0
2020-01-14 12:35:00,54.23,54.24,54.22,54.23,14005.0,47.5804,47.5892,47.5716,47.5804,14005.0
2020-01-14 12:40:00,54.23,54.25,54.23,54.23,12966.0,47.5804,47.5979,47.5804,47.5804,12966.0
2020-01-14 12:45:00,54.23,54.27,54.23,54.26,15689.0,47.5804,47.6155,47.5804,47.6067,15689.0
2020-01-14 12:50:00,54.26,54.3,54.26,54.28,19943.0,47.6067,47.6418,47.6067,47.6243,19943.0
2020-01-14 12:55:00,54.28,54.31,54.28,54.28,13951.0,47.6243,47.6506,47.6243,47.6243,13951.0
2020-01-14 13:00:00,54.29,54.29,54.26,54.27,8856.0,47.633,47.633,47.6067,47.6155,8856.0
2020-01-14 13:05:00,54.27,54.27,54.24,54.26,48717.0,47.6155,47.6155,47.5892,47.6067,48717.0
2020-01-14 13:10:00,54.25,54.29,54.25,54.26,32208.0,47.5979,47.633,47.5979,47.6067,32208.0
2020-01-14 13:15:00,54.26,54.27,54.23,54.23,8392.0,47.6067,47.6155,47.5804,47.5804,8392.0
2020-01-14 13:20:00,54.23,54.23,54.21,54.23,10847.0,47.5804,47.5804,47.5628,47.5804,10847.0
2020-01-14 13:25:00,54.23,54.24,54.17,54.18,23602.0,47.5804,47.5892,47.5278,47.5365,23602.0
2020-01-14 13:30:00,54.18,54.19,54.17,54.19,13460.0,47.5365,47.5453,47.5278,47.5453,13460.0
2020-01-14 13:35:00,54.19,54.19,54.04,54.12,129883.0,47.5453,47.5453,47.4137,47.4839,129883.0
2020-01-14 13:40:00,54.13,54.14,54.04,54.07,30482.0,47.4927,47.5014,47.4137,47.44,30482.0
2020-01-14 13:45:00,54.07,54.12,54.06,54.12,28862.0,47.44,47.4839,47.4312,47.4839,28862.0
2020-01-14 13:50:00,54.13,54.14,54.1,54.12,23272.0,47.4927,47.5014,47.4663,47.4839,23272.0
2020-01-14 13:55:00,54.12,54.13,54.1,54.1,19773.0,47.4839,47.4927,47.4663,47.4663,19773.0
2020-01-14 14:00:00,54.1,54.11,54.05,54.08,36060.0,47.4663,47.4751,47.4225,47.4488,36060.0
2020-01-14 14:05:00,54.09,54.12,54.07,54.08,24277.0,47.4576,47.4839,47.44,47.4488,24277.0
2020-01-14 14:10:00,54.08,54.13,54.06,54.11,28169.0,47.4488,47.4927,47.4312,47.4751,28169.0
2020-01-14 14:15:00,54.12,54.15,54.09,54.15,48147.0,47.4839,47.5102,47.4576,47.5102,48147.0
2020-01-14 14:20:00,54.14,54.15,54.12,54.15,18749.0,47.5014,47.5102,47.4839,47.5102,18749.0
2020-01-14 14:25:00,54.14,54.16,54.11,54.12,37815.0,47.5014,47.519,47.4751,47.4839,37815.0
2020-01-14 14:30:00,54.12,54.17,54.11,54.16,26911.0,47.4839,47.5278,47.4751,47.519,26911.0
2020-01-14 14:35:00,54.16,54.19,54.16,54.19,25138.0,47.519,47.5453,47.519,47.5453,25138.0
2020-01-14 14:40:00,54.19,54.19,54.13,54.16,55927.0,47.5453,47.5453,47.4927,47.519,55927.0
2020-01-14 14:45:00,54.16,54.18,54.15,54.18,22729.0,47.519,47.5365,47.5102,47.5365,22729.0
2020-01-14 14:50:00,54.18,54.18,54.15,54.16,16628.0,47.5365,47.5365,47.5102,47.519,16628.0
2020-01-14 14:55:00,54.15,54.16,54.12,54.13,22545.0,47.5102,47.519,47.4839,47.4927,22545.0
2020-01-14 15:00:00,54.13,54.14,54.11,54.14,38381.0,47.4927,47.5014,47.4751,47.5014,38381.0
2020-01-14 15:05:00,54.13,54.15,54.11,54.11,29382.0,47.4927,47.5102,47.4751,47.4751,29382.0
2020-01-14 15:10:00,54.12,54.13,54.09,54.11,34984.0,47.4839,47.4927,47.4576,47.4751,34984.0
2020-01-14 15:15:00,54.12,54.14,54.1,54.13,34127.0,47.4839,47.5014,47.4663,47.4927,34127.0
2020-01-14 15:20:00,54.12,54.14,54.11,54.13,32785.0,47.4839,47.5014,47.4751,47.4927,32785.0
2020-01-14 15:25:00,54.13,54.14,54.08,54.1,32521.0,47.4927,47.5014,47.4488,47.4663,32521.0
2020-01-14 15:30:00,54.09,54.13,54.07,54.1,44179.0,47.4576,47.4927,47.44,47.4663,44179.0
2020-01-14 15:35:00,54.1,54.1,54.07,54.08,50340.0,47.4663,47.4663,47.44,47.4488,50340.0
2020-01-14 15:40:00,54.09,54.1,54.07,54.1,48239.0,47.4576,47.4663,47.44,47.4663,48239.0
2020-01-14 15:45:00,54.1,54.14,54.09,54.1,74028.0,47.4663,47.5014,47.4576,47.4663,74028.0
2020-01-14 15:50:00,54.1,54.14,54.06,54.14,150147.0,47.4663,47.5014,47.4312,47.5014,150147.0
2020-01-14 15:55:00,54.14,54.21,54.13,54.2,216020.0,47.5014,47.5628,47.4927,47.5541,216020.0
2020-01-15 09:30:00,54.53,54.71,54.31,54.71,139426.0,47.8436,48.0015,47.6506,48.0015,139426.0
2020-01-15 09:35:00,54.73,54.76,54.57,54.75,73387.0,48.0191,48.0454,47.8787,48.0366,73387.0
2020-01-15 09:40:00,54.75,54.85,54.74,54.79,49680.0,48.0366,48.1244,48.0279,48.0717,49680.0
2020-01-15 09:45:00,54.79,54.8,54.71,54.76,37384.0,48.0717,48.0805,48.0015,48.0454,37384.0
2020-01-15 09:50:00,54.76,54.82,54.72,54.82,125993.0,48.0454,48.098,48.0103,48.098,125993.0
2020-01-15 09:55:00,54.81,54.85,54.8,54.8,47896.0,48.0893,48.1244,48.0805,48.0805,47896.0
2020-01-15 10:00:00,54.81,54.83,54.71,54.8,125762.0,48.0893,48.1068,48.0015,48.0805,125762.0
2020-01-15 10:05:00,54.81,54.89,54.81,54.89,57726.0,48.0893,48.1595,48.0893,48.1595,57726.0
2020-01-15 10:10:00,54.88,54.94,54.86,54.91,89918.0,48.1507,48.2033,48.1331,48.177,89918.0
2020-01-15 10:15:00,54.9,54.92,54.87,54.89,46778.0,48.1682,48.1858,48.1419,48.1595,46778.0
2020-01-15 10:20:00,54.9,54.94,54.86,54.91,32614.0,48.1682,48.2033,48.1331,48.177,32614.0
2020-01-15 10:25:00,54.9,54.94,54.89,54.94,46212.0,48.1682,48.2033,48.1595,48.2033,46212.0
2020-01-15 10:30:00,54.94,54.96,54.86,54.87,35773.0,48.2033,48.2209,48.1331,48.1419,35773.0
2020-01-15 10:35:00,54.86,54.89,54.83,54.85,26521.0,48.1331,48.1595,48.1068,48.1244,26521.0
2020-01-15 10:40:00,54.85,54.87,54.82,54.86,29501.0,48.1244,48.1419,48.098,48.1331,29501.0
2020-01-15 10:45:00,54.87,54.89,54.84,54.85,43524.0,48.1419,48.1595,48.1156,48.1244,43524.0
2020-01-15 10:50:00,54.85,54.85,54.79,54.85,30580.0,48.1244,48.1244,48.0717,48.1244,30580.0
2020-01-15 10:55:00,54.85,54.88,54.83,54.88,30746.0,48.1244,48.1507,48.1068,48.1507,30746.0
2020-01-15 11:00:00,54.87,54.95,54.86,54.94,27371.0,48.1419,48.2121,48.1331,48.2033,27371.0
2020-01-15 11:05:00,54.94,54.94,54.88,54.89,19049.0,48.2033,48.2033,48.1507,48.1595,19049.0
2020-01-15 11:10:00,54.89,54.89,54.84,54.85,21698.0,48.1595,48.1595,48.1156,48.1244,21698.0
2020-01-15 11:15:00,54.84,54.84,54.79,54.83,35960.0,48.1156,48.1156,48.0717,48.1068,35960.0
2020-01-15 11:20:00,54.82,54.87,54.82,54.84,71011.0,48.098,48.1419,48.098,48.1156,71011.0
2020-01-15 11:25:00,54.85,54.85,54.8,54.8,21526.0,48.1244,48.1244,48.0805,48.0805,21526.0
2020-01-15 11:30:00,54.8,54.9,54.8,54.9,46241.0,48.0805,48.1682,48.0805,48.1682,46241.0
2020-01-15 11:35:00,54.9,54.93,54.88,54.91,44872.0,48.1682,48.1946,48.1507,48.177,44872.0
2020-01-15 11:40:00,54.91,54.96,54.91,54.94,25312.0,48.177,48.2209,48.177,48.2033,25312.0
2020-01-15 11:45:00,54.93,54.98,54.93,54.97,67119.0,48.1946,48.2384,48.1946,48.2297,67119.0
2020-01-15 11:50:00,54.97,54.98,54.95,54.95,24560.0,48.2297,48.2384,48.2121,48.2121,24560.0
2020-01-15 11:55:00,54.96,54.98,54.89,54.93,31546.0,48.2209,48.2384,48.1595,48.1946,31546.0
2020-01-15 12:00:00,54.93,54.95,54.9,54.91,21528.0,48.1946,48.2121,48.1682,48.177,21528.0
2020-01-15 12:05:00,54.91,54.93,54.9,54.91,12254.0,48.177,48.1946,48.1682,48.177,12254.0
2020-01-15 12:10:00,54.91,54.92,54.87,54.89,18929.0,48.177,48.1858,48.1419,48.1595,18929.0
2020-01-15 12:15:00,54.88,54.89,54.87,54.89,7859.0,48.1507,48.1595,48.1419,48.1595,7859.0
2020-01-15 12:20:00,54.9,54.92,54.88,54.91,12673.0,48.1682,48.1858,48.1507,48.177,12673.0
2020-01-15 12:25:00,54.92,54.92,54.88,54.9,35203.0,48.1858,48.1858,48.1507,48.1682,35203.0
2020-01-15 12:30:00,54.9,54.91,54.88,54.91,16608.0,48.1682,48.177,48.1507,48.177,16608.0
2020-01-15 12:35:00,54.91,54.93,54.9,54.93,24947.0,48.177,48.1946,48.1682,48.1946,24947.0
2020-01-15 12:40:00,54.93,54.93,54.88,54.89,28045.0,48.1946,48.1946,48.1507,48.1595,28045.0
2020-01-15 12:45:00,54.89,54.89,54.88,54.88,24255.0,48.1595,48.1595,48.1507,48.1507,24255.0
2020-01-15 12:50:00,54.88,54.89,54.84,54.86,36660.0,48.1507,48.1595,48.1156,48.1331,36660.0
2020-01-15 12:55:00,54.86,54.86,54.78,54.79,21183.0,48.1331,48.1331,48.063,48.0717,21183.0
2020-01-15 13:00:00,54.79,54.81,54.76,54.78,55647.0,48.0717,48.0893,48.0454,48.063,55647.0
2020-01-15 13:05:00,54.78,54.8,54.72,54.75,21535.0,48.063,48.0805,48.0103,48.0366,21535.0
2020-01-15 13:10:00,54.75,54.76,54.68,54.7,49708.0,48.0366,48.0454,47.9752,47.9928,49708.0
2020-01-15 13:15:00,54.69,54.7,54.65,54.65,15938.0,47.984,47.9928,47.9489,47.9489,15938.0
2020-01-15 13:20:00,54.65,54.66,54.63,54.64,36115.0,47.9489,47.9577,47.9313,47.9401,36115.0
2020-01-15 13:25:00,54.65,54.68,54.64,54.66,79884.0,47.9489,47.9752,47.9401,47.9577,79884.0
2020-01-15 13:30:00,54.66,54.72,54.65,54.69,100215.0,47.9577,48.0103,47.9489,47.984,100215.0
2020-01-15 13:35:00,54.69,54.7,54.68,54.7,59273.0,47.984,47.9928,47.9752,47.9928,59273.0
2020-01-15 13:40:00,54.7,54.72,54.68,54.7,33193.0,47.9928,48.0103,47.9752,47.9928,33193.0
2020-01-15 13:45:00,54.7,54.73,54.69,54.71,15161.0,47.9928,48.0191,47.984,48.0015,15161.0
2020-01-15 13:50:00,54.7,54.71,54.68,54.69,47625.0,47.9928,48.0015,47.9752,47.984,47625.0
2020-01-15 13:55:00,54.68,54.7,54.63,54.66,69955.0,47.9752,47.9928,47.9313,47.9577,69955.0
2020-01-15 14:00:00,54.66,54.69,54.65,54.67,33465.0,47.9577,47.984,47.9489,47.9664,33465.0
2020-01-15 14:05:00,54.67,54.69,54.66,54.69,74015.0,47.9664,47.984,47.9577,47.984,74015.0
2020-01-15 14:10:00,54.68,54.73,54.67,54.72,65834.0,47.9752,48.0191,47.9664,48.0103,65834.0
2020-01-15 14:15:00,54.72,54.74,54.72,54.73,17635.0,48.0103,48.0279,48.0103,48.0191,17635.0
2020-01-15 14:20:00,54.73,54.77,54.73,54.75,52274.0,48.0191,48.0542,48.0191,48.0366,52274.0
2020-01-15 14:25:00,54.75,54.79,54.74,54.79,13852.0,48.0366,48.0717,48.0279,48.0717,13852.0
2020-01-15 14:30:00,54.78,54.79,54.75,54.76,26915.0,48.063,48.0717,48.0366,48.0454,26915.0
2020-01-15 14:35:00,54.77,54.77,54.74,54.75,16596.0,48.0542,48.0542,48.0279,48.0366,16596.0
2020-01-15 14:40:00,54.76,54.76,54.72,54.72,12300.0,48.0454,48.0454,48.0103,48.0103,12300.0
2020-01-15 14:45:00,54.73,54.73,54.7,54.72,23082.0,48.0191,48.0191,47.9928,48.0103,23082.0
2020-01-15 14:50:00,54.71,54.72,54.69,54.71,21019.0,48.0015,48.0103,47.984,48.0015,21019.0
2020-01-15 14:55:00,54.7,54.73,54.68,54.68,22142.0,47.9928,48.0191,47.9752,47.9752,22142.0
2020-01-15 15:00:00,54.68,54.69,54.63,54.64,34132.0,47.9752,47.984,47.9313,47.9401,34132.0
2020-01-15 15:05:00,54.64,54.64,54.61,54.62,18869.0,47.9401,47.9401,47.9138,47.9226,18869.0
2020-01-15 15:10:00,54.62,54.65,54.61,54.65,42453.0,47.9226,47.9489,47.9138,47.9489,42453.0
2020-01-15 15:15:00,54.65,54.65,54.6,54.6,27484.0,47.9489,47.9489,47.905,47.905,27484.0
2020-01-15 15:20:00,54.6,54.63,54.59,54.6,24374.0,47.905,47.9313,47.8963,47.905,24374.0
2020-01-15 15:25:00,54.6,54.62,54.57,54.61,31902.0,47.905,47.9226,47.8787,47.9138,31902.0
2020-01-15 15:30:00,54.62,54.62,54.57,54.6,57719.0,47.9226,47.9226,47.8787,47.905,57719.0
2020-01-15 15:35:00,54.6,54.63,54.59,54.62,51785.0,47.905,47.9313,47.8963,47.9226,51785.0
2020-01-15 15:40:00,54.62,54.67,54.6,54.65,62246.0,47.9226,47.9664,47.905,47.9489,62246.0
2020-01-15 15:45:00,54.65,54.68,54.64,54.66,62449.0,47.9489,47.9752,47.9401,47.9577,62449.0
2020-01-15 15:50:00,54.66,54.68,54.64,54.65,107858.0,47.9577,47.9752,47.9401,47.9489,107858.0
2020-01-15 15:55:00,54.65,54.75,54.63,54.75,211913.0,47.9489,48.0366,47.9313,48.0366,211913.0
2020-01-16 09:30:00,54.77,54.98,54.77,54.92,110256.0,48.0542,48.2384,48.0542,48.1858,110256.0
2020-01-16 09:35:00,54.92,54.98,54.87,54.9,46311.0,48.1858,48.2384,48.1419,48.1682,46311.0
2020-01-16 09:40:00,54.89,54.9,54.81,54.89,60066.0,48.1595,48.1682,48.0893,48.1595,60066.0
2020-01-16 09:45:00,54.89,55.01,54.88,55.0,106942.0,48.1595,48.2648,48.1507,48.256,106942.0
2020-01-16 09:50:00,55.0,55.0,54.86,54.86,60690.0,48.256,48.256,48.1331,48.1331,60690.0
2020-01-16 09:55:00,54.86,54.98,54.83,54.98,71823.0,48.1331,48.2384,48.1068,48.2384,71823.0
2020-01-16 10:00:00,54.97,54.98,54.9,54.9,56549.0,48.2297,48.2384,48.1682,48.1682,56549.0
2020-01-16 10:05:00,54.91,54.94,54.86,54.89,49573.0,48.177,48.2033,48.1331,48.1595,49573.0
2020-01-16 10:10:00,54.88,54.96,54.87,54.93,49853.0,48.1507,48.2209,48.1419,48.1946,49853.0
2020-01-16 10:15:00,54.94,54.97,54.94,54.96,28928.0,48.2033,48.2297,48.2033,48.2209,28928.0
2020-01-16 10:20:00,54.96,55.05,54.94,55.03,133093.0,48.2209,48.2998,48.2033,48.2823,133093.0
2020-01-16 10:25:00,55.03,55.11,55.0,55.11,40481.0,48.2823,48.3525,48.256,48.3525,40481.0
2020-01-16 10:30:00,55.11,55.14,55.09,55.11,35553.0,48.3525,48.3788,48.3349,48.3525,35553.0
2020-01-16 10:35:00,55.11,55.14,55.07,55.08,32001.0,48.3525,48.3788,48.3174,48.3262,32001.0
2020-01-16 10:40:00,55.08,55.13,55.08,55.12,29220.0,48.3262,48.37,48.3262,48.3613,29220.0
2020-01-16 10:45:00,55.13,55.13,55.08,55.1,34429.0,48.37,48.37,48.3262,48.3437,34429.0
2020-01-16 10:50:00,55.1,55.1,55.04,55.04,39889.0,48.3437,48.3437,48.2911,48.2911,39889.0
2020-01-16 10:55:00,55.05,55.2,55.04,55.19,67592.0,48.2998,48.4315,48.2911,48.4227,67592.0
2020-01-16 11:00:00,55.19,55.19,55.17,55.19,56819.0,48.4227,48.4227,48.4051,48.4227,56819.0
2020-01-16 11:05:00,55.19,55.24,55.16,55.19,149328.0,48.4227,48.4665,48.3964,48.4227,149328.0
2020-01-16 11:10:00,55.19,55.2,55.16,55.17,66388.0,48.4227,48.4315,48.3964,48.4051,66388.0
2020-01-16 11:15:00,55.16,55.17,55.1,55.12,76803.0,48.3964,48.4051,48.3437,48.3613,76803.0
2020-01-16 11:20:00,55.12,55.21,55.11,55.17,94907.0,48.3613,48.4402,48.3525,48.4051,94907.0
2020-01-16 11:25:00,55.19,55.19,55.15,55.18,38510.0,48.4227,48.4227,48.3876,48.4139,38510.0
2020-01-16 11:30:00,55.18,55.18,55.12,55.14,29888.0,48.4139,48.4139,48.3613,48.3788,29888.0
2020-01-16 11:35:00,55.14,55.16,55.11,55.12,29255.0,48.3788,48.3964,48.3525,48.3613,29255.0
2020-01-16 11:40:00,55.12,55.12,55.09,55.1,17745.0,48.3613,48.3613,48.3349,48.3437,17745.0
2020-01-16 11:45:00,55.09,55.11,55.07,55.09,21302.0,48.3349,48.3525,48.3174,48.3349,21302.0
2020-01-16 11:50:00,55.1,55.11,55.07,55.11,13529.0,48.3437,48.3525,48.3174,48.3525,13529.0
2020-01-16 11:55:00,55.11,55.15,55.1,55.15,22641.0,48.3525,48.3876,48.3437,48.3876,22641.0
2020-01-16 12:00:00,55.15,55.18,55.14,55.18,12765.0,48.3876,48.4139,48.3788,48.4139,12765.0
2020-01-16 12:05:00,55.18,55.25,55.18,55.22,37830.0,48.4139,48.4753,48.4139,48.449,37830.0
2020-01-16 12:10:00,55.22,55.23,55.19,55.23,14120.0,48.449,48.4578,48.4227,48.4578,14120.0
2020-01-16 12:15:00,55.24,55.25,55.21,55.25,18181.0,48.4665,48.4753,48.4402,48.4753,18181.0
2020-01-16 12:20:00,55.25,55.26,55.23,55.25,32142.0,48.4753,48.4841,48.4578,48.4753,32142.0
2020-01-16 12:25:00,55.26,55.27,55.23,55.25,25538.0,48.4841,48.4929,48.4578,48.4753,25538.0
2020-01-16 12:30:00,55.26,55.29,55.25,55.29,14525.0,48.4841,48.5104,48.4753,48.5104,14525.0
2020-01-16 12:35:00,55.28,55.31,55.27,55.29,34750.0,48.5016,48.528,48.4929,48.5104,34750.0
2020-01-16 12:40:00,55.29,55.32,55.27,55.28,26697.0,48.5104,48.5367,48.4929,48.5016,26697.0
2020-01-16 12:45:00,55.29,55.29,55.26,55.27,20096.0,48.5104,48.5104,48.4841,48.4929,20096.0
2020-01-16 12:50:00,55.27,55.27,55.24,55.26,18130.0,48.4929,48.4929,48.4665,48.4841,18130.0
2020-01-16 12:55:00,55.25,55.3,55.25,55.3,11323.0,48.4753,48.5192,48.4753,48.5192,11323.0
2020-01-16 13:00:00,55.3,55.33,55.29,55.3,33974.0,48.5192,48.5455,48.5104,48.5192,33974.0
2020-01-16 13:05:00,55.3,55.31,55.28,55.3,22059.0,48.5192,48.528,48.5016,48.5192,22059.0
2020-01-16 13:10:00,55.31,55.34,55.31,55.33,14038.0,48.528,48.5543,48.528,48.5455,14038.0
2020-01-16 13:15:00,55.33,55.34,55.26,55.28,25059.0,48.5455,48.5543,48.4841,48.5016,25059.0
2020-01-16 13:20:00,55.29,55.29,55.28,55.28,23554.0,48.5104,48.5104,48.5016,48.5016,23554.0
2020-01-16 13:25:00,55.29,55.31,55.28,55.3,11108.0,48.5104,48.528,48.5016,48.5192,11108.0
2020-01-16 13:30:00,55.3,55.31,55.24,55.24,21182.0,48.5192,48.528,48.4665,48.4665,21182.0
2020-01-16 13:35:00,55.25,55.27,55.24,55.25,15203.0,48.4753,48.4929,48.4665,48.4753,15203.0
2020-01-16 13:40:00,55.25,55.27,55.22,55.23,23758.0,48.4753,48.4929,48.449,48.4578,23758.0
2020-01-16 13:45:00,55.24,55.25,55.21,55.22,10514.0,48.4665,48.4753,48.4402,48.449,10514.0
2020-01-16 13:50:00,55.21,55.23,55.2,55.22,27798.0,48.4402,48.4578,48.4315,48.449,27798.0
2020-01-16 13:55:00,55.21,55.27,55.21,55.27,20219.0,48.4402,48.4929,48.4402,48.4929,20219.0
2020-01-16 14:00:00,55.27,55.3,55.25,55.3,74472.0,48.4929,48.5192,48.4753,48.5192,74472.0
2020-01-16 14:05:00,55.3,55.31,55.21,55.21,20168.0,48.5192,48.528,48.4402,48.4402,20168.0
2020-01-16 14:10:00,55.21,55.22,55.17,55.2,25330.0,48.4402,48.449,48.4051,48.4315,25330.0
2020-01-16 14:15:00,55.2,55.2,55.18,55.19,26497.0,48.4315,48.4315,48.4139,48.4227,26497.0
2020-01-16 14:20:00,55.18,55.19,55.16,55.16,11293.0,48.4139,48.4227,48.3964,48.3964,11293.0
2020-01-16 14:25:00,55.16,55.17,55.12,55.13,35850.0,48.3964,48.4051,48.3613,48.37,35850.0
2020-01-16 14:30:00,55.14,55.14,55.09,55.1,15357.0,48.3788,48.3788,48.3349,48.3437,15357.0
2020-01-16 14:35:00,55.1,55.1,55.07,55.09,17208.0,48.3437,48.3437,48.3174,48.3349,17208.0
2020-01-16 14:40:00,55.1,55.11,55.08,55.1,15486.0,48.3437,48.3525,48.3262,48.3437,15486.0
2020-01-16 14:45:00,55.1,55.11,55.08,55.1,25383.0,48.3437,48.3525,48.3262,48.3437,25383.0
2020-01-16 14:50:00,55.1,55.11,55.08,55.1,18378.0,48.3437,48.3525,48.3262,48.3437,18378.0
2020-01-16 14:55:00,55.1,55.12,55.07,55.12,53653.0,48.3437,48.3613,48.3174,48.3613,53653.0
2020-01-16 15:00:00,55.12,55.16,55.1,55.11,55872.0,48.3613,48.3964,48.3437,48.3525,55872.0
2020-01-16 15:05:00,55.11,55.12,55.1,55.11,39917.0,48.3525,48.3613,48.3437,48.3525,39917.0
2020-01-16 15:10:00,55.11,55.13,55.1,55.12,26085.0,48.3525,48.37,48.3437,48.3613,26085.0
2020-01-16 15:15:00,55.11,55.12,55.11,55.11,25686.0,48.3525,48.3613,48.3525,48.3525,25686.0
2020-01-16 15:20:00,55.12,55.13,55.1,55.1,29035.0,48.3613,48.37,48.3437,48.3437,29035.0
2020-01-16 15:25:00,55.11,55.11,55.08,55.1,26782.0,48.3525,48.3525,48.3262,48.3437,26782.0
2020-01-16 15:30:00,55.1,55.14,55.09,55.1,44763.0,48.3437,48.3788,48.3349,48.3437,44763.0
2020-01-16 15:35:00,55.09,55.1,55.06,55.07,34169.0,48.3349,48.3437,48.3086,48.3174,34169.0
2020-01-16 15:40:00,55.07,55.12,55.06,55.12,53906.0,48.3174,48.3613,48.3086,48.3613,53906.0
2020-01-16 15:45:00,55.12,55.16,55.09,55.11,92381.0,48.3613,48.3964,48.3349,48.3525,92381.0
2020-01-16 15:50:00,55.12,55.17,55.1,55.15,136780.0,48.3613,48.4051,48.3437,48.3876,136780.0
2020-01-16 15:55:00,55.15,55.21,55.1,55.19,222619.0,48.3876,48.4402,48.3437,48.4227,222619.0
2020-01-17 09:30:00,55.11,55.33,55.11,55.28,674584.0,48.3525,48.5455,48.3525,48.5016,674584.0
2020-01-17 09:35:00,55.29,55.38,55.28,55.34,36215.0,48.5104,48.5894,48.5016,48.5543,36215.0
2020-01-17 09:40:00,55.34,55.37,55.28,55.33,60145.0,48.5543,48.5806,48.5016,48.5455,60145.0
2020-01-17 09:45:00,55.32,55.32,55.2,55.25,45668.0,48.5367,48.5367,48.4315,48.4753,45668.0
2020-01-17 09:50:00,55.25,55.35,55.25,55.3,40368.0,48.4753,48.5631,48.4753,48.5192,40368.0
2020-01-17 09:55:00,55.3,55.31,55.21,55.24,81778.0,48.5192,48.528,48.4402,48.4665,81778.0
2020-01-17 10:00:00,55.24,55.33,55.22,55.31,44003.0,48.4665,48.5455,48.449,48.528,44003.0
2020-01-17 10:05:00,55.31,55.37,55.19,55.21,89804.0,48.528,48.5806,48.4227,48.4402,89804.0
2020-01-17 10:10:00,55.21,55.22,55.15,55.15,68345.0,48.4402,48.449,48.3876,48.3876,68345.0
2020-01-17 10:15:00,55.16,55.17,55.02,55.17,89484.0,48.3964,48.4051,48.2735,48.4051,89484.0
2020-01-17 10:20:00,55.16,55.25,55.15,55.23,84396.0,48.3964,48.4753,48.3876,48.4578,84396.0
2020-01-17 10:25:00,55.22,55.31,55.22,55.29,33081.0,48.449,48.528,48.449,48.5104,33081.0
2020-01-17 10:30:00,55.29,55.29,55.22,55.25,50624.0,48.5104,48.5104,48.449,48.4753,50624.0
2020-01-17 10:35:00,55.26,55.26,55.21,55.25,30255.0,48.4841,48.4841,48.4402,48.4753,30255.0
2020-01-17 10:40:00,55.25,55.26,55.23,55.25,36271.0,48.4753,48.4841,48.4578,48.4753,36271.0
2020-01-17 10:45:00,55.26,55.26,55.18,55.2,23621.0,48.4841,48.4841,48.4139,48.4315,23621.0
2020-01-17 10:50:00,55.19,55.22,55.16,55.19,47254.0,48.4227,48.449,48.3964,48.4227,47254.0
2020-01-17 10:55:00,55.19,55.22,55.18,55.18,35894.0,48.4227,48.449,48.4139,48.4139,35894.0
2020-01-17 11:00:00,55.19,55.22,55.17,55.19,32661.0,48.4227,48.449,48.4051,48.4227,32661.0
2020-01-17 11:05:00,55.19,55.2,55.11,55.12,34671.0,48.4227,48.4315,48.3525,48.3613,34671.0
2020-01-17 11:10:00,55.12,55.15,55.1,55.13,42337.0,48.3613,48.3876,48.3437,48.37,42337.0
2020-01-17 11:15:00,55.13,55.16,55.09,55.1,73494.0,48.37,48.3964,48.3349,48.3437,73494.0
2020-01-17 11:20:00,55.09,55.14,55.08,55.09,68127.0,48.3349,48.3788,48.3262,48.3349,68127.0
2020-01-17 11:25:00,55.09,55.12,55.07,55.1,43562.0,48.3349,48.3613,48.3174,48.3437,43562.0
2020-01-17 11:30:00,55.1,55.13,55.09,55.11,27788.0,48.3437,48.37,48.3349,48.3525,27788.0
2020-01-17 11:35:00,55.12,55.12,55.08,55.09,57733.0,48.3613,48.3613,48.3262,48.3349,57733.0
2020-01-17 11:40:00,55.08,55.15,55.08,55.15,37647.0,48.3262,48.3876,48.3262,48.3876,37647.0
2020-01-17 11:45:00,55.16,55.17,55.14,55.16,34265.0,48.3964,48.4051,48.3788,48.3964,34265.0
2020-01-17 11:50:00,55.16,55.17,55.12,55.12,23986.0,48.3964,48.4051,48.3613,48.3613,23986.0
2020-01-17 11:55:00,55.12,55.13,55.1,55.1,22697.0,48.3613,48.37,48.3437,48.3437,22697.0
2020-01-17 12:00:00,55.11,55.11,55.06,55.07,51501.0,48.3525,48.3525,48.3086,48.3174,51501.0
2020-01-17 12:05:00,55.07,55.12,55.07,55.12,36406.0,48.3174,48.3613,48.3174,48.3613,36406.0
2020-01-17 12:10:00,55.11,55.13,55.1,55.11,37523.0,48.3525,48.37,48.3437,48.3525,37523.0
2020-01-17 12:15:00,55.11,55.11,55.06,55.07,46230.0,48.3525,48.3525,48.3086,48.3174,46230.0
2020-01-17 12:20:00,55.06,55.12,55.05,55.11,126983.0,48.3086,48.3613,48.2998,48.3525,126983.0
2020-01-17 12:25:00,55.12,55.17,55.1,55.17,45892.0,48.3613,48.4051,48.3437,48.4051,45892.0
2020-01-17 12:30:00,55.16,55.19,55.11,55.13,47497.0,48.3964,48.4227,48.3525,48.37,47497.0
2020-01-17 12:35:00,55.13,55.14,55.12,55.12,12652.0,48.37,48.3788,48.3613,48.3613,12652.0
2020-01-17 12:40:00,55.13,55.13,55.08,55.09,49103.0,48.37,48.37,48.3262,48.3349,49103.0
2020-01-17 12:45:00,55.1,55.11,55.09,55.11,11901.0,48.3437,48.3525,48.3349,48.3525,11901.0
2020-01-17 12:50:00,55.1,55.15,55.09,55.13,20569.0,48.3437,48.3876,48.3349,48.37,20569.0
2020-01-17 12:55:00,55.14,55.15,55.09,55.09,19316.0,48.3788,48.3876,48.3349,48.3349,19316.0
2020-01-17 13:00:00,55.08,55.09,55.07,55.09,27104.0,48.3262,48.3349,48.3174,48.3349,27104.0
2020-01-17 13:05:00,55.08,55.1,55.06,55.1,35886.0,48.3262,48.3437,48.3086,48.3437,35886.0
2020-01-17 13:10:00,55.09,55.11,55.09,55.11,18315.0,48.3349,48.3525,48.3349,48.3525,18315.0
2020-01-17 13:15:00,55.11,55.16,55.1,55.15,30031.0,48.3525,48.3964,48.3437,48.3876,30031.0
2020-01-17 13:20:00,55.14,55.15,55.11,55.12,26308.0,48.3788,48.3876,48.3525,48.3613,26308.0
2020-01-17 13:25:00,55.12,55.13,55.1,55.11,22574.0,48.3613,48.37,48.3437,48.3525,22574.0
2020-01-17 13:30:00,55.11,55.14,55.11,55.14,54907.0,48.3525,48.3788,48.3525,48.3788,54907.0
2020-01-17 13:35:00,55.14,55.16,55.13,55.13,34638.0,48.3788,48.3964,48.37,48.37,34638.0
2020-01-17 13:40:00,55.14,55.14,55.08,55.09,36966.0,48.3788,48.3788,48.3262,48.3349,36966.0
2020-01-17 13:45:00,55.09,55.09,55.06,55.06,27408.0,48.3349,48.3349,48.3086,48.3086,27408.0
2020-01-17 13:50:00,55.06,55.08,55.05,55.06,58344.0,48.3086,48.3262,48.2998,48.3086,58344.0
2020-01-17 13:55:00,55.06,55.07,55.03,55.04,69952.0,48.3086,48.3174,48.2823,48.2911,69952.0
2020-01-17 14:00:00,55.04,55.09,55.02,55.09,46801.0,48.2911,48.3349,48.2735,48.3349,46801.0
2020-01-17 14:05:00,55.09,55.12,55.08,55.12,32977.0,48.3349,48.3613,48.3262,48.3613,32977.0
2020-01-17 14:10:00,55.12,55.13,55.09,55.1,27270.0,48.3613,48.37,48.3349,48.3437,27270.0
2020-01-17 14:15:00,55.1,55.1,55.08,55.09,30457.0,48.3437,48.3437,48.3262,48.3349,30457.0
2020-01-17 14:20:00,55.09,55.09,55.07,55.08,21345.0,48.3349,48.3349,48.3174,48.3262,21345.0
2020-01-17 14:25:00,55.08,55.08,55.04,55.04,34227.0,48.3262,48.3262,48.2911,48.2911,34227.0
2020-01-17 14:30:00,55.05,55.06,55.03,55.05,48419.0,48.2998,48.3086,48.2823,48.2998,48419.0
2020-01-17 14:35:00,55.05,55.07,55.03,55.07,59213.0,48.2998,48.3174,48.2823,48.3174,59213.0
2020-01-17 14:40:00,55.06,55.07,55.04,55.04,23325.0,48.3086,48.3174,48.2911,48.2911,23325.0
2020-01-17 14:45:00,55.05,55.07,55.04,55.05,39169.0,48.2998,48.3174,48.2911,48.2998,39169.0
2020-01-17 14:50:00,55.05,55.09,55.05,55.05,53341.0,48.2998,48.3349,48.2998,48.2998,53341.0
2020-01-17 14:55:00,55.05,55.06,55.03,55.05,35131.0,48.2998,48.3086,48.2823,48.2998,35131.0
2020-01-17 15:00:00,55.05,55.06,55.04,55.05,53715.0,48.2998,48.3086,48.2911,48.2998,53715.0
2020-01-17 15:05:00,55.05,55.08,55.04,55.06,58626.0,48.2998,48.3262,48.2911,48.3086,58626.0
2020-01-17 15:10:00,55.06,55.06,55.03,55.04,73111.0,48.3086,48.3086,48.2823,48.2911,73111.0
2020-01-17 15:15:00,55.05,55.07,55.04,55.04,50910.0,48.2998,48.3174,48.2911,48.2911,50910.0
2020-01-17 15:20:00,55.05,55.05,55.04,55.05,34740.0,48.2998,48.2998,48.2911,48.2998,34740.0
2020-01-17 15:25:00,55.05,55.05,55.03,55.05,71531.0,48.2998,48.2998,48.2823,48.2998,71531.0
2020-01-17 15:30:00,55.05,55.08,55.04,55.07,99151.0,48.2998,48.3262,48.2911,48.3174,99151.0
2020-01-17 15:35:00,55.07,55.09,55.06,55.08,92950.0,48.3174,48.3349,48.3086,48.3262,92950.0
2020-01-17 15:40:00,55.08,55.1,55.06,55.07,118006.0,48.3262,48.3437,48.3086,48.3174,118006.0
2020-01-17 15:45:00,55.07,55.07,55.03,55.07,158288.0,48.3174,48.3174,48.2823,48.3174,158288.0
2020-01-17 15:50:00,55.07,55.21,55.06,55.18,418364.0,48.3174,48.4402,48.3086,48.4139,418364.0
2020-01-17 15:55:00,55.18,55.21,55.14,55.15,491959.0,48.4139,48.4402,48.3788,48.3876,491959.0
2020-01-21 09:30:00,54.96,55.19,54.93,55.05,216498.0,48.2209,48.4227,48.1946,48.2998,216498.0
2020-01-21 09:35:00,55.04,55.08,54.97,54.98,85547.0,48.2911,48.3262,48.2297,48.2384,85547.0
2020-01-21 09:40:00,54.97,54.97,54.89,54.94,62358.0,48.2297,48.2297,48.1595,48.2033,62358.0
2020-01-21 09:45:00,54.94,54.96,54.84,54.88,106117.0,48.2033,48.2209,48.1156,48.1507,106117.0
2020-01-21 09:50:00,54.88,54.93,54.84,54.9,69225.0,48.1507,48.1946,48.1156,48.1682,69225.0
2020-01-21 09:55:00,54.9,54.96,54.87,54.89,73237.0,48.1682,48.2209,48.1419,48.1595,73237.0
2020-01-21 10:00:00,54.88,55.0,54.88,54.95,97678.0,48.1507,48.256,48.1507,48.2121,97678.0
2020-01-21 10:05:00,54.95,54.96,54.87,54.9,58145.0,48.2121,48.2209,48.1419,48.1682,58145.0
2020-01-21 10:10:00,54.9,54.98,54.89,54.91,57372.0,48.1682,48.2384,48.1595,48.177,57372.0
2020-01-21 10:15:00,54.91,54.93,54.86,54.92,53030.0,48.177,48.1946,48.1331,48.1858,53030.0
2020-01-21 10:20:00,54.92,55.0,54.9,54.99,80095.0,48.1858,48.256,48.1682,48.2472,80095.0
2020-01-21 10:25:00,54.99,55.03,54.95,55.03,70101.0,48.2472,48.2823,48.2121,48.2823,70101.0
2020-01-21 10:30:00,55.03,55.16,55.03,55.16,71053.0,48.2823,48.3964,48.2823,48.3964,71053.0
2020-01-21 10:35:00,55.16,55.18,55.12,55.15,84964.0,48.3964,48.4139,48.3613,48.3876,84964.0
2020-01-21 10:40:00,55.15,55.15,55.08,55.14,93756.0,48.3876,48.3876,48.3262,48.3788,93756.0
2020-01-21 10:45:00,55.13,55.18,55.12,55.16,49938.0,48.37,48.4139,48.3613,48.3964,49938.0
2020-01-21 10:50:00,55.17,55.19,55.12,55.15,39835.0,48.4051,48.4227,48.3613,48.3876,39835.0
2020-01-21 10:55:00,55.15,55.19,55.14,55.18,40337.0,48.3876,48.4227,48.3788,48.4139,40337.0
2020-01-21 11:00:00,55.17,55.19,55.12,55.13,49949.0,48.4051,48.4227,48.3613,48.37,49949.0
2020-01-21 11:05:00,55.13,55.15,55.08,55.09,51625.0,48.37,48.3876,48.3262,48.3349,51625.0
2020-01-21 11:10:00,55.1,55.1,55.05,55.08,33833.0,48.3437,48.3437,48.2998,48.3262,33833.0
2020-01-21 11:15:00,55.08,55.11,55.06,55.11,43804.0,48.3262,48.3525,48.3086,48.3525,43804.0
2020-01-21 11:20:00,55.12,55.19,55.11,55.19,49258.0,48.3613,48.4227,48.3525,48.4227,49258.0
2020-01-21 11:25:00,55.19,55.22,55.16,55.19,48923.0,48.4227,48.449,48.3964,48.4227,48923.0
2020-01-21 11:30:00,55.19,55.26,55.19,55.26,28875.0,48.4227,48.4841,48.4227,48.4841,28875.0
2020-01-21 11:35:00,55.25,55.28,55.23,55.28,32718.0,48.4753,48.5016,48.4578,48.5016,32718.0
2020-01-21 11:40:00,55.28,55.32,55.24,55.25,52519.0,48.5016,48.5367,48.4665,48.4753,52519.0
2020-01-21 11:45:00,55.25,55.28,55.23,55.26,43579.0,48.4753,48.5016,48.4578,48.4841,43579.0
2020-01-21 11:50:00,55.27,55.3,55.26,55.29,36370.0,48.4929,48.5192,48.4841,48.5104,36370.0
2020-01-21 11:55:00,55.29,55.31,55.25,55.25,41388.0,48.5104,48.528,48.4753,48.4753,41388.0
2020-01-21 12:00:00,55.26,55.26,55.23,55.26,30733.0,48.4841,48.4841,48.4578,48.4841,30733.0
2020-01-21 12:05:00,55.26,55.28,55.25,55.25,34029.0,48.4841,48.5016,48.4753,48.4753,34029.0
2020-01-21 12:10:00,55.26,55.27,55.23,55.24,72270.0,48.4841,48.4929,48.4578,48.4665,72270.0
2020-01-21 12:15:00,55.24,55.27,55.22,55.24,33325.0,48.4665,48.4929,48.449,48.4665,33325.0
2020-01-21 12:20:00,55.24,55.26,55.22,55.26,26484.0,48.4665,48.4841,48.449,48.4841,26484.0
2020-01-21 12:25:00,55.26,55.28,55.23,55.26,48566.0,48.4841,48.5016,48.4578,48.4841,48566.0
2020-01-21 12:30:00,55.27,55.3,55.26,55.29,14679.0,48.4929,48.5192,48.4841,48.5104,14679.0
2020-01-21 12:35:00,55.3,55.35,55.3,55.33,31111.0,48.5192,48.5631,48.5192,48.5455,31111.0
2020-01-21 12:40:00,55.33,55.34,55.31,55.31,25771.0,48.5455,48.5543,48.528,48.528,25771.0
2020-01-21 12:45:00,55.31,55.31,55.28,55.28,17922.0,48.528,48.528,48.5016,48.5016,17922.0
2020-01-21 12:50:00,55.28,55.29,55.25,55.27,20842.0,48.5016,48.5104,48.4753,48.4929,20842.0
2020-01-21 12:55:00,55.27,55.27,55.24,55.26,47438.0,48.4929,48.4929,48.4665,48.4841,47438.0
2020-01-21 13:00:00,55.25,55.26,55.24,55.25,28277.0,48.4753,48.4841,48.4665,48.4753,28277.0
2020-01-21 13:05:00,55.26,55.35,55.26,55.33,38288.0,48.4841,48.5631,48.4841,48.5455,38288.0
2020-01-21 13:10:00,55.34,55.34,55.3,55.3,18911.0,48.5543,48.5543,48.5192,48.5192,18911.0
2020-01-21 13:15:00,55.3,55.31,55.28,55.31,41709.0,48.5192,48.528,48.5016,48.528,41709.0
2020-01-21 13:20:00,55.31,55.31,55.28,55.3,25805.0,48.528,48.528,48.5016,48.5192,25805.0
2020-01-21 13:25:00,55.3,55.31,55.27,55.27,16230.0,48.5192,48.528,48.4929,48.4929,16230.0
2020-01-21 13:30:00,55.27,55.27,55.21,55.27,42024.0,48.4929,48.4929,48.4402,48.4929,42024.0
2020-01-21 13:35:00,55.26,55.28,55.25,55.26,31092.0,48.4841,48.5016,48.4753,48.4841,31092.0
2020-01-21 13:40:00,55.26,55.26,55.22,55.23,16388.0,48.4841,48.4841,48.449,48.4578,16388.0
2020-01-21 13:45:00,55.23,55.27,55.21,55.27,19311.0,48.4578,48.4929,48.4402,48.4929,19311.0
2020-01-21 13:50:00,55.27,55.29,55.24,55.27,35254.0,48.4929,48.5104,48.4665,48.4929,35254.0
2020-01-21 13:55:00,55.26,55.3,55.26,55.27,26935.0,48.4841,48.5192,48.4841,48.4929,26935.0
2020-01-21 14:00:00,55.28,55.32,55.25,55.28,47602.0,48.5016,48.5367,48.4753,48.5016,47602.0
2020-01-21 14:05:00,55.28,55.33,55.27,55.32,41350.0,48.5016,48.5455,48.4929,48.5367,41350.0
2020-01-21 14:10:00,55.32,55.33,55.3,55.31,27749.0,48.5367,48.5455,48.5192,48.528,27749.0
2020-01-21 14:15:00,55.3,55.35,55.3,55.32,41891.0,48.5192,48.5631,48.5192,48.5367,41891.0
2020-01-21 14:20:00,55.31,55.35,55.31,55.34,33682.0,48.528,48.5631,48.528,48.5543,33682.0
2020-01-21 14:25:00,55.33,55.35,55.3,55.34,41183.0,48.5455,48.5631,48.5192,48.5543,41183.0
2020-01-21 14:30:00,55.33,55.36,55.32,55.33,33724.0,48.5455,48.5718,48.5367,48.5455,33724.0
2020-01-21 14:35:00,55.32,55.42,55.32,55.42,231996.0,48.5367,48.6245,48.5367,48.6245,231996.0
2020-01-21 14:40:00,55.42,55.44,55.39,55.41,66907.0,48.6245,48.642,48.5982,48.6157,66907.0
2020-01-21 14:45:00,55.41,55.43,55.38,55.41,81585.0,48.6157,48.6333,48.5894,48.6157,81585.0
2020-01-21 14:50:00,55.41,55.43,55.4,55.41,36556.0,48.6157,48.6333,48.6069,48.6157,36556.0
2020-01-21 14:55:00,55.4,55.43,55.4,55.4,71585.0,48.6069,48.6333,48.6069,48.6069,71585.0
2020-01-21 15:00:00,55.4,55.45,55.4,55.4,56812.0,48.6069,48.6508,48.6069,48.6069,56812.0
2020-01-21 15:05:00,55.41,55.45,55.4,55.45,75761.0,48.6157,48.6508,48.6069,48.6508,75761.0
2020-01-21 15:10:00,55.45,55.49,55.44,55.48,57190.0,48.6508,48.6859,48.642,48.6771,57190.0
2020-01-21 15:15:00,55.49,55.5,55.47,55.49,102565.0,48.6859,48.6947,48.6683,48.6859,102565.0
2020-01-21 15:20:00,55.48,55.53,55.48,55.53,232027.0,48.6771,48.721,48.6771,48.721,232027.0
2020-01-21 15:25:00,55.53,55.54,55.5,55.53,77061.0,48.721,48.7298,48.6947,48.721,77061.0
2020-01-21 15:30:00,55.52,55.55,55.51,55.51,115582.0,48.7122,48.7385,48.7034,48.7034,115582.0
2020-01-21 15:35:00,55.51,55.55,55.49,55.55,111448.0,48.7034,48.7385,48.6859,48.7385,111448.0
2020-01-21 15:40:00,55.55,55.84,55.54,55.66,343273.0,48.7385,48.993,48.7298,48.835,343273.0
2020-01-21 15:45:00,55.65,55.65,55.52,55.53,194423.0,48.8263,48.8263,48.7122,48.721,194423.0
2020-01-21 15:50:00,55.52,55.57,55.51,55.53,290065.0,48.7122,48.7561,48.7034,48.721,290065.0
2020-01-21 15:55:00,55.53,55.65,55.52,55.57,712252.0,48.721,48.8263,48.7122,48.7561,712252.0
2020-01-22 09:30:00,55.74,55.92,55.6,55.74,192888.0,48.9052,49.0632,48.7824,48.9052,192888.0
2020-01-22 09:35:00,55.74,55.83,55.73,55.81,55342.0,48.9052,48.9842,48.8965,48.9667,55342.0
2020-01-22 09:40:00,55.82,55.89,55.78,55.88,42855.0,48.9754,49.0368,48.9403,49.0281,42855.0
2020-01-22 09:45:00,55.89,55.94,55.84,55.88,48241.0,49.0368,49.0807,48.993,49.0281,48241.0
2020-01-22 09:50:00,55.88,55.9,55.73,55.78,38252.0,49.0281,49.0456,48.8965,48.9403,38252.0
2020-01-22 09:55:00,55.78,55.79,55.7,55.75,31905.0,48.9403,48.9491,48.8701,48.914,31905.0
2020-01-22 10:00:00,55.75,55.77,55.7,55.76,33717.0,48.914,48.9316,48.8701,48.9228,33717.0
2020-01-22 10:05:00,55.76,55.79,55.71,55.79,22899.0,48.9228,48.9491,48.8789,48.9491,22899.0
2020-01-22 10:10:00,55.79,55.8,55.71,55.74,33673.0,48.9491,48.9579,48.8789,48.9052,33673.0
2020-01-22 10:15:00,55.73,55.74,55.68,55.7,27725.0,48.8965,48.9052,48.8526,48.8701,27725.0
2020-01-22 10:20:00,55.7,55.77,55.69,55.77,24379.0,48.8701,48.9316,48.8614,48.9316,24379.0
2020-01-22 10:25:00,55.77,55.8,55.75,55.77,34606.0,48.9316,48.9579,48.914,48.9316,34606.0
2020-01-22 10:30:00,55.77,55.8,55.75,55.79,29247.0,48.9316,48.9579,48.914,48.9491,29247.0
2020-01-22 10:35:00,55.79,55.83,55.78,55.83,25225.0,48.9491,48.9842,48.9403,48.9842,25225.0
2020-01-22 10:40:00,55.83,55.86,55.81,55.82,24162.0,48.9842,49.0105,48.9667,48.9754,24162.0
2020-01-22 10:45:00,55.82,55.89,55.81,55.88,34592.0,48.9754,49.0368,48.9667,49.0281,34592.0
2020-01-22 10:50:00,55.88,55.89,55.86,55.88,32763.0,49.0281,49.0368,49.0105,49.0281,32763.0
2020-01-22 10:55:00,55.87,55.91,55.86,55.86,21820.0,49.0193,49.0544,49.0105,49.0105,21820.0
2020-01-22 11:00:00,55.87,55.87,55.81,55.85,32251.0,49.0193,49.0193,48.9667,49.0018,32251.0
2020-01-22 11:05:00,55.86,55.86,55.8,55.82,24662.0,49.0105,49.0105,48.9579,48.9754,24662.0
2020-01-22 11:10:00,55.82,55.89,55.81,55.86,26672.0,48.9754,49.0368,48.9667,49.0105,26672.0
2020-01-22 11:15:00,55.86,55.87,55.79,55.79,17737.0,49.0105,49.0193,48.9491,48.9491,17737.0
2020-01-22 11:20:00,55.79,55.84,55.78,55.82,19720.0,48.9491,48.993,48.9403,48.9754,19720.0
2020-01-22 11:25:00,55.81,55.81,55.78,55.78,28981.0,48.9667,48.9667,48.9403,48.9403,28981.0
2020-01-22 11:30:00,55.79,55.8,55.77,55.77,22039.0,48.9491,48.9579,48.9316,48.9316,22039.0
2020-01-22 11:35:00,55.76,55.8,55.75,55.76,25096.0,48.9228,48.9579,48.914,48.9228,25096.0
2020-01-22 11:40:00,55.76,55.79,55.75,55.77,13638.0,48.9228,48.9491,48.914,48.9316,13638.0
2020-01-22 11:45:00,55.77,55.8,55.76,55.76,21579.0,48.9316,48.9579,48.9228,48.9228,21579.0
2020-01-22 11:50:00,55.76,55.8,55.74,55.8,37651.0,48.9228,48.9579,48.9052,48.9579,37651.0
2020-01-22 11:55:00,55.79,55.8,55.78,55.79,16337.0,48.9491,48.9579,48.9403,48.9491,16337.0
2020-01-22 12:00:00,55.79,55.8,55.78,55.79,47205.0,48.9491,48.9579,48.9403,48.9491,47205.0
2020-01-22 12:05:00,55.79,55.84,55.78,55.83,33277.0,48.9491,48.993,48.9403,48.9842,33277.0
2020-01-22 12:10:00,55.83,55.83,55.79,55.8,15148.0,48.9842,48.9842,48.9491,48.9579,15148.0
2020-01-22 12:15:00,55.8,55.83,55.79,55.8,16983.0,48.9579,48.9842,48.9491,48.9579,16983.0
2020-01-22 12:20:00,55.8,55.8,55.76,55.77,13089.0,48.9579,48.9579,48.9228,48.9316,13089.0
2020-01-22 12:25:00,55.77,55.77,55.74,55.75,15965.0,48.9316,48.9316,48.9052,48.914,15965.0
2020-01-22 12:30:00,55.75,55.78,55.74,55.76,18315.0,48.914,48.9403,48.9052,48.9228,18315.0
2020-01-22 12:35:00,55.76,55.79,55.75,55.78,24224.0,48.9228,48.9491,48.914,48.9403,24224.0
2020-01-22 12:40:00,55.78,55.8,55.77,55.79,18527.0,48.9403,48.9579,48.9316,48.9491,18527.0
2020-01-22 12:45:00,55.79,55.8,55.78,55.79,13045.0,48.9491,48.9579,48.9403,48.9491,13045.0
2020-01-22 12:50:00,55.79,55.8,55.78,55.78,9279.0,48.9491,48.9579,48.9403,48.9403,9279.0
2020-01-22 12:55:00,55.79,55.79,55.77,55.79,18071.0,48.9491,48.9491,48.9316,48.9491,18071.0
2020-01-22 13:00:00,55.79,55.79,55.75,55.77,29682.0,48.9491,48.9491,48.914,48.9316,29682.0
2020-01-22 13:05:00,55.76,55.78,55.75,55.76,13492.0,48.9228,48.9403,48.914,48.9228,13492.0
2020-01-22 13:10:00,55.76,55.79,55.75,55.79,15728.0,48.9228,48.9491,48.914,48.9491,15728.0
2020-01-22 13:15:00,55.79,55.79,55.74,55.76,16062.0,48.9491,48.9491,48.9052,48.9228,16062.0
2020-01-22 13:20:00,55.76,55.76,55.74,55.75,19080.0,48.9228,48.9228,48.9052,48.914,19080.0
2020-01-22 13:25:00,55.75,55.76,55.73,55.76,20941.0,48.914,48.9228,48.8965,48.9228,20941.0
2020-01-22 13:30:00,55.76,55.77,55.72,55.73,26106.0,48.9228,48.9316,48.8877,48.8965,26106.0
2020-01-22 13:35:00,55.73,55.73,55.71,55.72,27821.0,48.8965,48.8965,48.8789,48.8877,27821.0
2020-01-22 13:40:00,55.72,55.74,55.71,55.71,19299.0,48.8877,48.9052,48.8789,48.8789,19299.0
2020-01-22 13:45:00,55.71,55.78,55.7,55.77,20635.0,48.8789,48.9403,48.8701,48.9316,20635.0
2020-01-22 13:50:00,55.78,55.8,55.73,55.73,26171.0,48.9403,48.9579,48.8965,48.8965,26171.0
2020-01-22 13:55:00,55.74,55.75,55.73,55.73,20529.0,48.9052,48.914,48.8965,48.8965,20529.0
2020-01-22 14:00:00,55.73,55.74,55.71,55.74,21834.0,48.8965,48.9052,48.8789,48.9052,21834.0
2020-01-22 14:05:00,55.74,55.78,55.74,55.76,18974.0,48.9052,48.9403,48.9052,48.9228,18974.0
2020-01-22 14:10:00,55.76,55.77,55.74,55.76,27324.0,48.9228,48.9316,48.9052,48.9228,27324.0
2020-01-22 14:15:00,55.76,55.76,55.72,55.73,17826.0,48.9228,48.9228,48.8877,48.8965,17826.0
2020-01-22 14:20:00,55.73,55.74,55.72,55.73,15073.0,48.8965,48.9052,48.8877,48.8965,15073.0
2020-01-22 14:25:00,55.73,55.74,55.71,55.73,21075.0,48.8965,48.9052,48.8789,48.8965,21075.0
2020-01-22 14:30:00,55.73,55.73,55.7,55.72,18875.0,48.8965,48.8965,48.8701,48.8877,18875.0
2020-01-22 14:35:00,55.71,55.72,55.68,55.71,26586.0,48.8789,48.8877,48.8526,48.8789,26586.0
2020-01-22 14:40:00,55.71,55.71,55.68,55.7,19721.0,48.8789,48.8789,48.8526,48.8701,19721.0
2020-01-22 14:45:00,55.7,55.7,55.67,55.69,35710.0,48.8701,48.8701,48.8438,48.8614,35710.0
2020-01-22 14:50:00,55.69,55.71,55.68,55.7,69603.0,48.8614,48.8789,48.8526,48.8701,69603.0
2020-01-22 14:55:00,55.7,55.71,55.67,55.68,39478.0,48.8701,48.8789,48.8438,48.8526,39478.0
2020-01-22 15:00:00,55.68,55.68,55.64,55.65,27593.0,48.8526,48.8526,48.8175,48.8263,27593.0
2020-01-22 15:05:00,55.66,55.67,55.6,55.62,81502.0,48.835,48.8438,48.7824,48.8,81502.0
2020-01-22 15:10:00,55.61,55.63,55.59,55.6,17167.0,48.7912,48.8087,48.7736,48.7824,17167.0
2020-01-22 15:15:00,55.6,55.61,55.56,55.59,33440.0,48.7824,48.7912,48.7473,48.7736,33440.0
2020-01-22 15:20:00,55.58,55.59,55.52,55.53,26605.0,48.7649,48.7736,48.7122,48.721,26605.0
2020-01-22 15:25:00,55.52,55.54,55.52,55.53,30845.0,48.7122,48.7298,48.7122,48.721,30845.0
2020-01-22 15:30:00,55.53,55.59,55.52,55.55,41399.0,48.721,48.7736,48.7122,48.7385,41399.0
2020-01-22 15:35:00,55.55,55.58,55.54,55.57,37899.0,48.7385,48.7649,48.7298,48.7561,37899.0
2020-01-22 15:40:00,55.56,55.57,55.5,55.51,44210.0,48.7473,48.7561,48.6947,48.7034,44210.0
2020-01-22 15:45:00,55.51,55.56,55.49,55.53,72877.0,48.7034,48.7473,48.6859,48.721,72877.0
2020-01-22 15:50:00,55.54,55.54,55.47,55.48,165633.0,48.7298,48.7298,48.6683,48.6771,165633.0
2020-01-22 15:55:00,55.48,55.49,55.44,55.47,295100.0,48.6771,48.6859,48.642,48.6683,295100.0
2020-01-23 09:30:00,55.37,55.4,55.1,55.19,191897.0,48.5806,48.6069,48.3437,48.4227,191897.0
2020-01-23 09:35:00,55.18,55.36,55.14,55.34,66279.0,48.4139,48.5718,48.3788,48.5543,66279.0
2020-01-23 09:40:00,55.34,55.55,55.32,55.54,237970.0,48.5543,48.7385,48.5367,48.7298,237970.0
2020-01-23 09:45:00,55.54,55.61,55.52,55.59,109941.0,48.7298,48.7912,48.7122,48.7736,109941.0
2020-01-23 09:50:00,55.59,55.65,55.58,55.6,75595.0,48.7736,48.8263,48.7649,48.7824,75595.0
2020-01-23 09:55:00,55.6,55.62,55.51,55.6,116476.0,48.7824,48.8,48.7034,48.7824,116476.0
2020-01-23 10:00:00,55.59,55.63,55.56,55.61,49383.0,48.7736,48.8087,48.7473,48.7912,49383.0
2020-01-23 10:05:00,55.61,55.64,55.52,55.6,103835.0,48.7912,48.8175,48.7122,48.7824,103835.0
2020-01-23 10:10:00,55.61,55.63,55.57,55.58,41746.0,48.7912,48.8087,48.7561,48.7649,41746.0
2020-01-23 10:15:00,55.58,55.62,55.57,55.6,50055.0,48.7649,48.8,48.7561,48.7824,50055.0
2020-01-23 10:20:00,55.61,55.61,55.42,55.42,41925.0,48.7912,48.7912,48.6245,48.6245,41925.0
2020-01-23 10:25:00,55.43,55.47,55.4,55.47,38156.0,48.6333,48.6683,48.6069,48.6683,38156.0
2020-01-23 10:30:00,55.47,55.5,55.45,55.47,63899.0,48.6683,48.6947,48.6508,48.6683,63899.0
2020-01-23 10:35:00,55.47,55.47,55.36,55.37,72349.0,48.6683,48.6683,48.5718,48.5806,72349.0
2020-01-23 10:40:00,55.38,55.4,55.34,55.35,90425.0,48.5894,48.6069,48.5543,48.5631,90425.0
2020-01-23 10:45:00,55.36,55.38,55.33,55.34,187971.0,48.5718,48.5894,48.5455,48.5543,187971.0
2020-01-23 10:50:00,55.35,55.46,55.34,55.41,46581.0,48.5631,48.6596,48.5543,48.6157,46581.0
2020-01-23 10:55:00,55.41,55.44,55.39,55.41,26123.0,48.6157,48.642,48.5982,48.6157,26123.0
2020-01-23 11:00:00,55.42,55.43,55.37,55.39,53076.0,48.6245,48.6333,48.5806,48.5982,53076.0
2020-01-23 11:05:00,55.4,55.41,55.35,55.39,41623.0,48.6069,48.6157,48.5631,48.5982,41623.0
2020-01-23 11:10:00,55.38,55.46,55.36,55.46,41158.0,48.5894,48.6596,48.5718,48.6596,41158.0
2020-01-23 11:15:00,55.47,55.51,55.45,55.51,36894.0,48.6683,48.7034,48.6508,48.7034,36894.0
2020-01-23 11:20:00,55.5,55.53,55.48,55.53,54596.0,48.6947,48.721,48.6771,48.721,54596.0
2020-01-23 11:25:00,55.52,55.53,55.48,55.5,25056.0,48.7122,48.721,48.6771,48.6947,25056.0
2020-01-23 11:30:00,55.5,55.51,55.46,55.47,38902.0,48.6947,48.7034,48.6596,48.6683,38902.0
2020-01-23 11:35:00,55.48,55.52,55.47,55.52,20446.0,48.6771,48.7122,48.6683,48.7122,20446.0
2020-01-23 11:40:00,55.52,55.52,55.49,55.49,26261.0,48.7122,48.7122,48.6859,48.6859,26261.0
2020-01-23 11:45:00,55.49,55.51,55.47,55.48,20585.0,48.6859,48.7034,48.6683,48.6771,20585.0
2020-01-23 11:50:00,55.48,55.49,55.42,55.43,18306.0,48.6771,48.6859,48.6245,48.6333,18306.0
2020-01-23 11:55:00,55.42,55.45,55.41,55.44,33718.0,48.6245,48.6508,48.6157,48.642,33718.0
2020-01-23 12:00:00,55.44,55.51,55.43,55.51,32710.0,48.642,48.7034,48.6333,48.7034,32710.0
2020-01-23 12:05:00,55.51,55.56,55.5,55.55,25133.0,48.7034,48.7473,48.6947,48.7385,25133.0
2020-01-23 12:10:00,55.55,55.57,55.54,55.57,23818.0,48.7385,48.7561,48.7298,48.7561,23818.0
2020-01-23 12:15:00,55.58,55.59,55.57,55.58,27476.0,48.7649,48.7736,48.7561,48.7649,27476.0
2020-01-23 12:20:00,55.58,55.58,55.53,55.54,34155.0,48.7649,48.7649,48.721,48.7298,34155.0
2020-01-23 12:25:00,55.54,55.54,55.52,55.53,13070.0,48.7298,48.7298,48.7122,48.721,13070.0
2020-01-23 12:30:00,55.53,55.55,55.47,55.47,27545.0,48.721,48.7385,48.6683,48.6683,27545.0
2020-01-23 12:35:00,55.47,55.47,55.38,55.4,28452.0,48.6683,48.6683,48.5894,48.6069,28452.0
2020-01-23 12:40:00,55.4,55.43,55.38,55.42,24076.0,48.6069,48.6333,48.5894,48.6245,24076.0
2020-01-23 12:45:00,55.43,55.46,55.42,55.43,14526.0,48.6333,48.6596,48.6245,48.6333,14526.0
2020-01-23 12:50:00,55.43,55.43,55.38,55.4,26730.0,48.6333,48.6333,48.5894,48.6069,26730.0
2020-01-23 12:55:00,55.4,55.4,55.33,55.34,18908.0,48.6069,48.6069,48.5455,48.5543,18908.0
2020-01-23 13:00:00,55.35,55.36,55.32,55.33,18736.0,48.5631,48.5718,48.5367,48.5455,18736.0
2020-01-23 13:05:00,55.33,55.35,55.32,55.33,21272.0,48.5455,48.5631,48.5367,48.5455,21272.0
2020-01-23 13:10:00,55.32,55.35,55.32,55.35,20899.0,48.5367,48.5631,48.5367,48.5631,20899.0
2020-01-23 13:15:00,55.35,55.37,55.32,55.36,41043.0,48.5631,48.5806,48.5367,48.5718,41043.0
2020-01-23 13:20:00,55.36,55.42,55.35,55.41,51567.0,48.5718,48.6245,48.5631,48.6157,51567.0
2020-01-23 13:25:00,55.41,55.44,55.38,55.4,39002.0,48.6157,48.642,48.5894,48.6069,39002.0
2020-01-23 13:30:00,55.41,55.44,55.4,55.43,37077.0,48.6157,48.642,48.6069,48.6333,37077.0
2020-01-23 13:35:00,55.44,55.46,55.41,55.43,22784.0,48.642,48.6596,48.6157,48.6333,22784.0
2020-01-23 13:40:00,55.43,55.46,55.4,55.44,40272.0,48.6333,48.6596,48.6069,48.642,40272.0
2020-01-23 13:45:00,55.44,55.46,55.43,55.44,26253.0,48.642,48.6596,48.6333,48.642,26253.0
2020-01-23 13:50:00,55.45,55.51,55.44,55.49,36647.0,48.6508,48.7034,48.642,48.6859,36647.0
2020-01-23 13:55:00,55.5,55.53,55.49,55.52,20245.0,48.6947,48.721,48.6859,48.7122,20245.0
2020-01-23 14:00:00,55.52,55.54,55.49,55.51,31490.0,48.7122,48.7298,48.6859,48.7034,31490.0
2020-01-23 14:05:00,55.52,55.52,55.46,55.5,24780.0,48.7122,48.7122,48.6596,48.6947,24780.0
2020-01-23 14:10:00,55.5,55.52,55.49,55.52,108922.0,48.6947,48.7122,48.6859,48.7122,108922.0
2020-01-23 14:15:00,55.52,55.6,55.52,55.58,35280.0,48.7122,48.7824,48.7122,48.7649,35280.0
2020-01-23 14:20:00,55.59,55.59,55.56,55.56,17483.0,48.7736,48.7736,48.7473,48.7473,17483.0
2020-01-23 14:25:00,55.56,55.57,55.52,55.54,20552.0,48.7473,48.7561,48.7122,48.7298,20552.0
2020-01-23 14:30:00,55.54,55.54,55.52,55.54,22177.0,48.7298,48.7298,48.7122,48.7298,22177.0
2020-01-23 14:35:00,55.54,55.55,55.5,55.51,15227.0,48.7298,48.7385,48.6947,48.7034,15227.0
2020-01-23 14:40:00,55.51,55.52,55.48,55.51,26725.0,48.7034,48.7122,48.6771,48.7034,26725.0
2020-01-23 14:45:00,55.51,55.51,55.48,55.5,20615.0,48.7034,48.7034,48.6771,48.6947,20615.0
2020-01-23 14:50:00,55.5,55.5,55.48,55.5,20155.0,48.6947,48.6947,48.6771,48.6947,20155.0
2020-01-23 14:55:00,55.49,55.53,55.49,55.5,45863.0,48.6859,48.721,48.6859,48.6947,45863.0
2020-01-23 15:00:00,55.5,55.55,55.47,55.53,59104.0,48.6947,48.7385,48.6683,48.721,59104.0
2020-01-23 15:05:00,55.54,55.54,55.5,55.52,26983.0,48.7298,48.7298,48.6947,48.7122,26983.0
2020-01-23 15:10:00,55.52,55.53,55.49,55.49,25563.0,48.7122,48.721,48.6859,48.6859,25563.0
2020-01-23 15:15:00,55.49,55.53,55.49,55.49,34996.0,48.6859,48.721,48.6859,48.6859,34996.0
2020-01-23 15:20:00,55.5,55.55,55.49,55.52,37751.0,48.6947,48.7385,48.6859,48.7122,37751.0
2020-01-23 15:25:00,55.53,55.56,55.5,55.54,41170.0,48.721,48.7473,48.6947,48.7298,41170.0
2020-01-23 15:30:00,55.54,55.57,55.53,55.55,56429.0,48.7298,48.7561,48.721,48.7385,56429.0
2020-01-23 15:35:00,55.55,55.56,55.5,55.51,45265.0,48.7385,48.7473,48.6947,48.7034,45265.0
2020-01-23 15:40:00,55.5,55.52,55.43,55.44,61057.0,48.6947,48.7122,48.6333,48.642,61057.0
2020-01-23 15:45:00,55.44,55.47,55.43,55.45,77140.0,48.642,48.6683,48.6333,48.6508,77140.0
2020-01-23 15:50:00,55.45,55.47,55.41,55.44,151425.0,48.6508,48.6683,48.6157,48.642,151425.0
2020-01-23 15:55:00,55.43,55.46,55.42,55.46,271509.0,48.6333,48.6596,48.6245,48.6596,271509.0
2020-01-24 09:30:00,55.77,55.77,55.46,55.54,134775.0,48.9316,48.9316,48.6596,48.7298,134775.0
2020-01-24 09:35:00,55.55,55.55,55.45,55.51,76793.0,48.7385,48.7385,48.6508,48.7034,76793.0
2020-01-24 09:40:00,55.5,55.53,55.41,55.51,56868.0,48.6947,48.721,48.6157,48.7034,56868.0
2020-01-24 09:45:00,55.5,55.52,55.46,55.48,45227.0,48.6947,48.7122,48.6596,48.6771,45227.0
2020-01-24 09:50:00,55.47,55.48,55.41,55.42,39245.0,48.6683,48.6771,48.6157,48.6245,39245.0
2020-01-24 09:55:00,55.41,55.44,55.4,55.44,42149.0,48.6157,48.642,48.6069,48.642,42149.0
2020-01-24 10:00:00,55.43,55.49,55.41,55.43,58399.0,48.6333,48.6859,48.6157,48.6333,58399.0
2020-01-24 10:05:00,55.43,55.44,55.34,55.35,44012.0,48.6333,48.642,48.5543,48.5631,44012.0
2020-01-24 10:10:00,55.34,55.36,55.25,55.36,47564.0,48.5543,48.5718,48.4753,48.5718,47564.0
2020-01-24 10:15:00,55.35,55.37,55.29,55.34,41920.0,48.5631,48.5806,48.5104,48.5543,41920.0
2020-01-24 10:20:00,55.34,55.35,55.27,55.33,27807.0,48.5543,48.5631,48.4929,48.5455,27807.0
2020-01-24 10:25:00,55.34,55.37,55.3,55.3,38551.0,48.5543,48.5806,48.5192,48.5192,38551.0
2020-01-24 10:30:00,55.31,55.32,55.24,55.25,46822.0,48.528,48.5367,48.4665,48.4753,46822.0
2020-01-24 10:35:00,55.25,55.3,55.24,55.26,45119.0,48.4753,48.5192,48.4665,48.4841,45119.0
2020-01-24 10:40:00,55.25,55.28,55.2,55.26,37534.0,48.4753,48.5016,48.4315,48.4841,37534.0
2020-01-24 10:45:00,55.26,55.28,55.18,55.18,30572.0,48.4841,48.5016,48.4139,48.4139,30572.0
2020-01-24 10:50:00,55.19,55.25,55.16,55.16,35538.0,48.4227,48.4753,48.3964,48.3964,35538.0
2020-01-24 10:55:00,55.16,55.21,55.16,55.19,26494.0,48.3964,48.4402,48.3964,48.4227,26494.0
2020-01-24 11:00:00,55.19,55.29,55.17,55.27,31222.0,48.4227,48.5104,48.4051,48.4929,31222.0
2020-01-24 11:05:00,55.28,55.28,55.18,55.2,30670.0,48.5016,48.5016,48.4139,48.4315,30670.0
2020-01-24 11:10:00,55.21,55.21,55.15,55.16,32760.0,48.4402,48.4402,48.3876,48.3964,32760.0
2020-01-24 11:15:00,55.16,55.19,55.1,55.15,57312.0,48.3964,48.4227,48.3437,48.3876,57312.0
2020-01-24 11:20:00,55.15,55.17,55.1,55.11,39142.0,48.3876,48.4051,48.3437,48.3525,39142.0
2020-01-24 11:25:00,55.11,55.2,55.1,55.2,35183.0,48.3525,48.4315,48.3437,48.4315,35183.0
2020-01-24 11:30:00,55.19,55.22,55.13,55.14,44440.0,48.4227,48.449,48.37,48.3788,44440.0
2020-01-24 11:35:00,55.14,55.17,55.11,55.14,26678.0,48.3788,48.4051,48.3525,48.3788,26678.0
2020-01-24 11:40:00,55.14,55.15,55.07,55.14,34145.0,48.3788,48.3876,48.3174,48.3788,34145.0
2020-01-24 11:45:00,55.13,55.2,55.13,55.16,37215.0,48.37,48.4315,48.37,48.3964,37215.0
2020-01-24 11:50:00,55.16,55.19,55.15,55.18,33152.0,48.3964,48.4227,48.3876,48.4139,33152.0
2020-01-24 11:55:00,55.19,55.19,55.11,55.15,26450.0,48.4227,48.4227,48.3525,48.3876,26450.0
2020-01-24 12:00:00,55.16,55.19,55.13,55.19,33973.0,48.3964,48.4227,48.37,48.4227,33973.0
2020-01-24 12:05:00,55.2,55.26,55.18,55.26,39855.0,48.4315,48.4841,48.4139,48.4841,39855.0
2020-01-24 12:10:00,55.25,55.27,55.22,55.23,26690.0,48.4753,48.4929,48.449,48.4578,26690.0
2020-01-24 12:15:00,55.23,55.24,55.11,55.13,47620.0,48.4578,48.4665,48.3525,48.37,47620.0
2020-01-24 12:20:00,55.12,55.14,55.09,55.13,26219.0,48.3613,48.3788,48.3349,48.37,26219.0
2020-01-24 12:25:00,55.13,55.13,55.06,55.1,30695.0,48.37,48.37,48.3086,48.3437,30695.0
2020-01-24 12:30:00,55.1,55.16,55.08,55.16,25639.0,48.3437,48.3964,48.3262,48.3964,25639.0
2020-01-24 12:35:00,55.15,55.15,55.1,55.11,34534.0,48.3876,48.3876,48.3437,48.3525,34534.0
2020-01-24 12:40:00,55.11,55.15,55.1,55.12,26117.0,48.3525,48.3876,48.3437,48.3613,26117.0
2020-01-24 12:45:00,55.12,55.12,55.06,55.09,20147.0,48.3613,48.3613,48.3086,48.3349,20147.0
2020-01-24 12:50:00,55.09,55.09,55.05,55.06,19402.0,48.3349,48.3349,48.2998,48.3086,19402.0
2020-01-24 12:55:00,55.05,55.1,55.02,55.1,28835.0,48.2998,48.3437,48.2735,48.3437,28835.0
2020-01-24 13:00:00,55.09,55.09,55.06,55.07,28467.0,48.3349,48.3349,48.3086,48.3174,28467.0
2020-01-24 13:05:00,55.07,55.14,55.05,55.12,33916.0,48.3174,48.3788,48.2998,48.3613,33916.0
2020-01-24 13:10:00,55.12,55.13,55.06,55.06,29297.0,48.3613,48.37,48.3086,48.3086,29297.0
2020-01-24 13:15:00,55.07,55.12,55.06,55.07,30047.0,48.3174,48.3613,48.3086,48.3174,30047.0
2020-01-24 13:20:00,55.07,55.09,55.06,55.09,20292.0,48.3174,48.3349,48.3086,48.3349,20292.0
2020-01-24 13:25:00,55.09,55.1,55.02,55.02,31969.0,48.3349,48.3437,48.2735,48.2735,31969.0
2020-01-24 13:30:00,55.02,55.05,55.0,55.04,26457.0,48.2735,48.2998,48.256,48.2911,26457.0
2020-01-24 13:35:00,55.05,55.06,55.01,55.03,30926.0,48.2998,48.3086,48.2648,48.2823,30926.0
2020-01-24 13:40:00,55.03,55.03,54.98,55.01,32139.0,48.2823,48.2823,48.2384,48.2648,32139.0
2020-01-24 13:45:00,55.0,55.03,54.94,54.95,45792.0,48.256,48.2823,48.2033,48.2121,45792.0
2020-01-24 13:50:00,54.94,54.96,54.91,54.95,33533.0,48.2033,48.2209,48.177,48.2121,33533.0
2020-01-24 13:55:00,54.95,54.95,54.91,54.94,31996.0,48.2121,48.2121,48.177,48.2033,31996.0
2020-01-24 14:00:00,54.94,54.97,54.9,54.93,48640.0,48.2033,48.2297,48.1682,48.1946,48640.0
2020-01-24 14:05:00,54.93,54.99,54.92,54.98,50012.0,48.1946,48.2472,48.1858,48.2384,50012.0
2020-01-24 14:10:00,54.98,54.99,54.95,54.96,44144.0,48.2384,48.2472,48.2121,48.2209,44144.0
2020-01-24 14:15:00,54.96,55.02,54.96,55.0,64783.0,48.2209,48.2735,48.2209,48.256,64783.0
2020-01-24 14:20:00,55.01,55.01,54.97,55.0,57751.0,48.2648,48.2648,48.2297,48.256,57751.0
2020-01-24 14:25:00,55.0,55.02,54.96,54.97,57363.0,48.256,48.2735,48.2209,48.2297,57363.0
2020-01-24 14:30:00,54.97,55.06,54.97,55.06,55007.0,48.2297,48.3086,48.2297,48.3086,55007.0
2020-01-24 14:35:00,55.06,55.07,55.0,55.04,83308.0,48.3086,48.3174,48.256,48.2911,83308.0
2020-01-24 14:40:00,55.04,55.04,54.94,54.98,247653.0,48.2911,48.2911,48.2033,48.2384,247653.0
2020-01-24 14:45:00,54.98,55.0,54.94,54.98,31716.0,48.2384,48.256,48.2033,48.2384,31716.0
2020-01-24 14:50:00,54.99,55.01,54.97,54.98,37587.0,48.2472,48.2648,48.2297,48.2384,37587.0
2020-01-24 14:55:00,54.98,55.03,54.97,55.03,45956.0,48.2384,48.2823,48.2297,48.2823,45956.0
2020-01-24 15:00:00,55.03,55.07,55.0,55.01,48016.0,48.2823,48.3174,48.256,48.2648,48016.0
2020-01-24 15:05:00,55.02,55.05,54.99,55.01,144736.0,48.2735,48.2998,48.2472,48.2648,144736.0
2020-01-24 15:10:00,55.01,55.05,54.99,55.02,49470.0,48.2648,48.2998,48.2472,48.2735,49470.0
2020-01-24 15:15:00,55.03,55.06,55.01,55.05,51187.0,48.2823,48.3086,48.2648,48.2998,51187.0
2020-01-24 15:20:00,55.06,55.09,55.04,55.04,49991.0,48.3086,48.3349,48.2911,48.2911,49991.0
2020-01-24 15:25:00,55.05,55.05,55.01,55.01,56585.0,48.2998,48.2998,48.2648,48.2648,56585.0
2020-01-24 15:30:00,55.01,55.03,54.93,54.94,67345.0,48.2648,48.2823,48.1946,48.2033,67345.0
2020-01-24 15:35:00,54.94,54.99,54.91,54.91,78142.0,48.2033,48.2472,48.177,48.177,78142.0
2020-01-24 15:40:00,54.91,54.92,54.86,54.91,115111.0,48.177,48.1858,48.1331,48.177,115111.0
2020-01-24 15:45:00,54.91,54.98,54.91,54.96,121082.0,48.177,48.2384,48.177,48.2209,121082.0
2020-01-24 15:50:00,54.95,55.03,54.9,55.03,296601.0,48.2121,48.2823,48.1682,48.2823,296601.0
2020-01-24 15:55:00,55.03,55.12,55.03,55.1,504043.0,48.2823,48.3613,48.2823,48.3437,504043.0
2020-01-27 09:30:00,54.85,55.15,54.79,54.9,264720.0,48.1244,48.3876,48.0717,48.1682,264720.0
2020-01-27 09:35:00,54.89,55.05,54.72,54.73,62138.0,48.1595,48.2998,48.0103,48.0191,62138.0
2020-01-27 09:40:00,54.73,54.79,54.59,54.62,70933.0,48.0191,48.0717,47.8963,47.9226,70933.0
2020-01-27 09:45:00,54.62,54.79,54.61,54.79,50541.0,47.9226,48.0717,47.9138,48.0717,50541.0
2020-01-27 09:50:00,54.78,54.79,54.63,54.68,54613.0,48.063,48.0717,47.9313,47.9752,54613.0
2020-01-27 09:55:00,54.67,54.7,54.62,54.69,41369.0,47.9664,47.9928,47.9226,47.984,41369.0
2020-01-27 10:00:00,54.69,54.69,54.61,54.62,55804.0,47.984,47.984,47.9138,47.9226,55804.0
2020-01-27 10:05:00,54.62,54.68,54.58,54.68,59721.0,47.9226,47.9752,47.8875,47.9752,59721.0
2020-01-27 10:10:00,54.67,54.74,54.65,54.73,31657.0,47.9664,48.0279,47.9489,48.0191,31657.0
2020-01-27 10:15:00,54.73,54.76,54.59,54.59,40346.0,48.0191,48.0454,47.8963,47.8963,40346.0
2020-01-27 10:20:00,54.6,54.67,54.59,54.65,43625.0,47.905,47.9664,47.8963,47.9489,43625.0
2020-01-27 10:25:00,54.65,54.73,54.61,54.69,50214.0,47.9489,48.0191,47.9138,47.984,50214.0
2020-01-27 10:30:00,54.69,54.76,54.68,54.72,51690.0,47.984,48.0454,47.9752,48.0103,51690.0
2020-01-27 10:35:00,54.72,54.82,54.7,54.82,47787.0,48.0103,48.098,47.9928,48.098,47787.0
2020-01-27 10:40:00,54.82,54.85,54.78,54.85,44344.0,48.098,48.1244,48.063,48.1244,44344.0
2020-01-27 10:45:00,54.84,54.94,54.83,54.89,53556.0,48.1156,48.2033,48.1068,48.1595,53556.0
2020-01-27 10:50:00,54.89,54.93,54.87,54.93,39868.0,48.1595,48.1946,48.1419,48.1946,39868.0
2020-01-27 10:55:00,54.92,55.03,54.9,55.01,58864.0,48.1858,48.2823,48.1682,48.2648,58864.0
2020-01-27 11:00:00,55.02,55.02,54.91,54.97,65022.0,48.2735,48.2735,48.177,48.2297,65022.0
2020-01-27 11:05:00,54.97,55.06,54.95,55.03,45273.0,48.2297,48.3086,48.2121,48.2823,45273.0
2020-01-27 11:10:00,55.02,55.03,55.01,55.01,38412.0,48.2735,48.2823,48.2648,48.2648,38412.0
2020-01-27 11:15:00,55.01,55.04,54.99,55.03,41592.0,48.2648,48.2911,48.2472,48.2823,41592.0
2020-01-27 11:20:00,55.03,55.09,55.02,55.06,43910.0,48.2823,48.3349,48.2735,48.3086,43910.0
2020-01-27 11:25:00,55.05,55.09,55.03,55.06,41077.0,48.2998,48.3349,48.2823,48.3086,41077.0
2020-01-27 11:30:00,55.06,55.13,55.04,55.07,49734.0,48.3086,48.37,48.2911,48.3174,49734.0
2020-01-27 11:35:00,55.07,55.12,55.02,55.04,56323.0,48.3174,48.3613,48.2735,48.2911,56323.0
2020-01-27 11:40:00,55.04,55.06,55.01,55.05,34174.0,48.2911,48.3086,48.2648,48.2998,34174.0
2020-01-27 11:45:00,55.05,55.06,55.01,55.03,33981.0,48.2998,48.3086,48.2648,48.2823,33981.0
2020-01-27 11:50:00,55.03,55.11,55.02,55.09,44062.0,48.2823,48.3525,48.2735,48.3349,44062.0
2020-01-27 11:55:00,55.08,55.11,55.05,55.06,39209.0,48.3262,48.3525,48.2998,48.3086,39209.0
2020-01-27 12:00:00,55.05,55.06,54.99,55.01,17946.0,48.2998,48.3086,48.2472,48.2648,17946.0
2020-01-27 12:05:00,55.01,55.01,54.96,54.97,23753.0,48.2648,48.2648,48.2209,48.2297,23753.0
2020-01-27 12:10:00,54.98,55.0,54.94,54.96,37174.0,48.2384,48.256,48.2033,48.2209,37174.0
2020-01-27 12:15:00,54.96,54.98,54.94,54.94,29418.0,48.2209,48.2384,48.2033,48.2033,29418.0
2020-01-27 12:20:00,54.94,54.98,54.91,54.94,34129.0,48.2033,48.2384,48.177,48.2033,34129.0
2020-01-27 12:25:00,54.93,54.96,54.88,54.9,18046.0,48.1946,48.2209,48.1507,48.1682,18046.0
2020-01-27 12:30:00,54.9,54.9,54.86,54.86,22276.0,48.1682,48.1682,48.1331,48.1331,22276.0
2020-01-27 12:35:00,54.87,54.87,54.81,54.83,24369.0,48.1419,48.1419,48.0893,48.1068,24369.0
2020-01-27 12:40:00,54.83,54.86,54.8,54.85,34362.0,48.1068,48.1331,48.0805,48.1244,34362.0
2020-01-27 12:45:00,54.85,54.89,54.85,54.86,22907.0,48.1244,48.1595,48.1244,48.1331,22907.0
2020-01-27 12:50:00,54.87,54.88,54.81,54.82,25815.0,48.1419,48.1507,48.0893,48.098,25815.0
2020-01-27 12:55:00,54.82,54.83,54.79,54.83,16287.0,48.098,48.1068,48.0717,48.1068,16287.0
2020-01-27 13:00:00,54.82,54.83,54.79,54.8,23968.0,48.098,48.1068,48.0717,48.0805,23968.0
2020-01-27 13:05:00,54.8,54.8,54.76,54.77,21912.0,48.0805,48.0805,48.0454,48.0542,21912.0
2020-01-27 13:10:00,54.76,54.78,54.74,54.76,22884.0,48.0454,48.063,48.0279,48.0454,22884.0
2020-01-27 13:15:00,54.76,54.82,54.75,54.81,17471.0,48.0454,48.098,48.0366,48.0893,17471.0
2020-01-27 13:20:00,54.81,54.82,54.77,54.8,22810.0,48.0893,48.098,48.0542,48.0805,22810.0
2020-01-27 13:25:00,54.79,54.81,54.75,54.77,29722.0,48.0717,48.0893,48.0366,48.0542,29722.0
2020-01-27 13:30:00,54.77,54.78,54.7,54.71,76172.0,48.0542,48.063,47.9928,48.0015,76172.0
2020-01-27 13:35:00,54.7,54.75,54.7,54.73,42094.0,47.9928,48.0366,47.9928,48.0191,42094.0
2020-01-27 13:40:00,54.73,54.75,54.71,54.71,28938.0,48.0191,48.0366,48.0015,48.0015,28938.0
2020-01-27 13:45:00,54.71,54.75,54.7,54.72,64758.0,48.0015,48.0366,47.9928,48.0103,64758.0
2020-01-27 13:50:00,54.72,54.75,54.7,54.72,48628.0,48.0103,48.0366,47.9928,48.0103,48628.0
2020-01-27 13:55:00,54.72,54.75,54.69,54.7,27486.0,48.0103,48.0366,47.984,47.9928,27486.0
2020-01-27 14:00:00,54.7,54.7,54.66,54.67,38403.0,47.9928,47.9928,47.9577,47.9664,38403.0
2020-01-27 14:05:00,54.67,54.73,54.66,54.72,23824.0,47.9664,48.0191,47.9577,48.0103,23824.0
2020-01-27 14:10:00,54.73,54.75,54.71,54.73,18729.0,48.0191,48.0366,48.0015,48.0191,18729.0
2020-01-27 14:15:00,54.73,54.74,54.71,54.71,22002.0,48.0191,48.0279,48.0015,48.0015,22002.0
2020-01-27 14:20:00,54.71,54.71,54.67,54.71,18314.0,48.0015,48.0015,47.9664,48.0015,18314.0
2020-01-27 14:25:00,54.71,54.79,54.7,54.77,21390.0,48.0015,48.0717,47.9928,48.0542,21390.0
2020-01-27 14:30:00,54.77,54.78,54.75,54.76,27141.0,48.0542,48.063,48.0366,48.0454,27141.0
2020-01-27 14:35:00,54.77,54.8,54.75,54.77,27827.0,48.0542,48.0805,48.0366,48.0542,27827.0
2020-01-27 14:40:00,54.78,54.79,54.75,54.78,33775.0,48.063,48.0717,48.0366,48.063,33775.0
2020-01-27 14:45:00,54.79,54.79,54.73,54.75,24364.0,48.0717,48.0717,48.0191,48.0366,24364.0
2020-01-27 14:50:00,54.74,54.77,54.69,54.73,29710.0,48.0279,48.0542,47.984,48.0191,29710.0
2020-01-27 14:55:00,54.72,54.79,54.72,54.76,49975.0,48.0103,48.0717,48.0103,48.0454,49975.0
2020-01-27 15:00:00,54.76,54.82,54.76,54.79,33411.0,48.0454,48.098,48.0454,48.0717,33411.0
2020-01-27 15:05:00,54.8,54.84,54.78,54.82,43446.0,48.0805,48.1156,48.063,48.098,43446.0
2020-01-27 15:10:00,54.82,54.86,54.81,54.85,26270.0,48.098,48.1331,48.0893,48.1244,26270.0
2020-01-27 15:15:00,54.84,54.9,54.84,54.9,24292.0,48.1156,48.1682,48.1156,48.1682,24292.0
2020-01-27 15:20:00,54.89,54.93,54.88,54.9,39135.0,48.1595,48.1946,48.1507,48.1682,39135.0
2020-01-27 15:25:00,54.91,54.91,54.84,54.86,39935.0,48.177,48.177,48.1156,48.1331,39935.0
2020-01-27 15:30:00,54.85,54.86,54.78,54.79,44244.0,48.1244,48.1331,48.063,48.0717,44244.0
2020-01-27 15:35:00,54.78,54.81,54.75,54.8,53316.0,48.063,48.0893,48.0366,48.0805,53316.0
2020-01-27 15:40:00,54.8,54.82,54.78,54.8,68914.0,48.0805,48.098,48.063,48.0805,68914.0
2020-01-27 15:45:00,54.8,54.82,54.73,54.73,96145.0,48.0805,48.098,48.0191,48.0191,96145.0
2020-01-27 15:50:00,54.73,54.73,54.66,54.66,252246.0,48.0191,48.0191,47.9577,47.9577,252246.0
2020-01-27 15:55:00,54.66,54.73,54.66,54.7,414203.0,47.9577,48.0191,47.9577,47.9928,414203.0
2020-01-28 09:30:00,54.56,54.93,54.56,54.9,128808.0,47.8699,48.1946,47.8699,48.1682,128808.0
2020-01-28 09:35:00,54.9,54.98,54.85,54.98,74154.0,48.1682,48.2384,48.1244,48.2384,74154.0
2020-01-28 09:40:00,54.97,55.03,54.91,55.01,60515.0,48.2297,48.2823,48.177,48.2648,60515.0
2020-01-28 09:45:00,55.0,55.04,54.96,54.99,59755.0,48.256,48.2911,48.2209,48.2472,59755.0
2020-01-28 09:50:00,54.98,55.0,54.92,54.92,49004.0,48.2384,48.256,48.1858,48.1858,49004.0
2020-01-28 09:55:00,54.92,54.94,54.83,54.91,56163.0,48.1858,48.2033,48.1068,48.177,56163.0
2020-01-28 10:00:00,54.91,54.97,54.88,54.88,53157.0,48.177,48.2297,48.1507,48.1507,53157.0
2020-01-28 10:05:00,54.88,54.99,54.88,54.98,61760.0,48.1507,48.2472,48.1507,48.2384,61760.0
2020-01-28 10:10:00,54.98,55.01,54.96,55.01,55275.0,48.2384,48.2648,48.2209,48.2648,55275.0
2020-01-28 10:15:00,55.01,55.01,54.94,54.98,34724.0,48.2648,48.2648,48.2033,48.2384,34724.0
2020-01-28 10:20:00,54.98,55.01,54.95,55.01,38220.0,48.2384,48.2648,48.2121,48.2648,38220.0
2020-01-28 10:25:00,55.01,55.06,54.96,54.97,45865.0,48.2648,48.3086,48.2209,48.2297,45865.0
2020-01-28 10:30:00,54.97,55.02,54.95,54.98,42721.0,48.2297,48.2735,48.2121,48.2384,42721.0
2020-01-28 10:35:00,54.98,55.0,54.89,54.93,39503.0,48.2384,48.256,48.1595,48.1946,39503.0
2020-01-28 10:40:00,54.92,54.96,54.91,54.92,35833.0,48.1858,48.2209,48.177,48.1858,35833.0
2020-01-28 10:45:00,54.93,55.0,54.92,54.97,49807.0,48.1946,48.256,48.1858,48.2297,49807.0
2020-01-28 10:50:00,54.97,55.1,54.94,55.1,92382.0,48.2297,48.3437,48.2033,48.3437,92382.0
2020-01-28 10:55:00,55.1,55.13,55.02,55.02,54855.0,48.3437,48.37,48.2735,48.2735,54855.0
2020-01-28 11:00:00,55.01,55.06,54.98,55.0,37263.0,48.2648,48.3086,48.2384,48.256,37263.0
2020-01-28 11:05:00,55.0,55.03,54.99,54.99,22043.0,48.256,48.2823,48.2472,48.2472,22043.0
2020-01-28 11:10:00,54.99,54.99,54.92,54.93,30264.0,48.2472,48.2472,48.1858,48.1946,30264.0
2020-01-28 11:15:00,54.93,54.96,54.9,54.92,40027.0,48.1946,48.2209,48.1682,48.1858,40027.0
2020-01-28 11:20:00,54.93,55.06,54.92,55.06,32341.0,48.1946,48.3086,48.1858,48.3086,32341.0
2020-01-28 11:25:00,55.06,55.08,55.0,55.04,32409.0,48.3086,48.3262,48.256,48.2911,32409.0
2020-01-28 11:30:00,55.05,55.07,55.01,55.03,23693.0,48.2998,48.3174,48.2648,48.2823,23693.0
2020-01-28 11:35:00,55.02,55.04,54.99,55.0,26115.0,48.2735,48.2911,48.2472,48.256,26115.0
2020-01-28 11:40:00,55.0,55.0,54.97,54.98,20506.0,48.256,48.256,48.2297,48.2384,20506.0
2020-01-28 11:45:00,54.98,54.98,54.91,54.91,29133.0,48.2384,48.2384,48.177,48.177,29133.0
2020-01-28 11:50:00,54.91,54.98,54.91,54.95,24331.0,48.177,48.2384,48.177,48.2121,24331.0
2020-01-28 11:55:00,54.95,54.96,54.93,54.94,22175.0,48.2121,48.2209,48.1946,48.2033,22175.0
2020-01-28 12:00:00,54.93,54.99,54.91,54.92,54160.0,48.1946,48.2472,48.177,48.1858,54160.0
2020-01-28 12:05:00,54.91,54.93,54.89,54.9,24065.0,48.177,48.1946,48.1595,48.1682,24065.0
2020-01-28 12:10:00,54.9,54.96,54.89,54.94,35392.0,48.1682,48.2209,48.1595,48.2033,35392.0
2020-01-28 12:15:00,54.93,54.93,54.92,54.92,20352.0,48.1946,48.1946,48.1858,48.1858,20352.0
2020-01-28 12:20:00,54.92,54.95,54.9,54.93,43287.0,48.1858,48.2121,48.1682,48.1946,43287.0
2020-01-28 12:25:00,54.92,54.93,54.88,54.89,18416.0,48.1858,48.1946,48.1507,48.1595,18416.0
2020-01-28 12:30:00,54.89,54.89,54.86,54.86,37303.0,48.1595,48.1595,48.1331,48.1331,37303.0
2020-01-28 12:35:00,54.87,54.89,54.83,54.84,36053.0,48.1419,48.1595,48.1068,48.1156,36053.0
2020-01-28 12:40:00,54.84,54.9,54.82,54.9,31576.0,48.1156,48.1682,48.098,48.1682,31576.0
2020-01-28 12:45:00,54.9,54.94,54.89,54.94,46013.0,48.1682,48.2033,48.1595,48.2033,46013.0
2020-01-28 12:50:00,54.95,54.97,54.92,54.96,38339.0,48.2121,48.2297,48.1858,48.2209,38339.0
2020-01-28 12:55:00,54.95,54.97,54.94,54.95,24607.0,48.2121,48.2297,48.2033,48.2121,24607.0
2020-01-28 13:00:00,54.95,54.96,54.91,54.91,24913.0,48.2121,48.2209,48.177,48.177,24913.0
2020-01-28 13:05:00,54.92,54.92,54.88,54.89,22555.0,48.1858,48.1858,48.1507,48.1595,22555.0
2020-01-28 13:10:00,54.89,54.89,54.86,54.89,31684.0,48.1595,48.1595,48.1331,48.1595,31684.0
2020-01-28 13:15:00,54.89,54.9,54.87,54.87,17433.0,48.1595,48.1682,48.1419,48.1419,17433.0
2020-01-28 13:20:00,54.86,54.88,54.86,54.87,17469.0,48.1331,48.1507,48.1331,48.1419,17469.0
2020-01-28 13:25:00,54.87,54.88,54.84,54.86,14338.0,48.1419,48.1507,48.1156,48.1331,14338.0
2020-01-28 13:30:00,54.85,54.85,54.8,54.81,32452.0,48.1244,48.1244,48.0805,48.0893,32452.0
2020-01-28 13:35:00,54.8,54.81,54.77,54.77,26368.0,48.0805,48.0893,48.0542,48.0542,26368.0
2020-01-28 13:40:00,54.78,54.79,54.77,54.79,33311.0,48.063,48.0717,48.0542,48.0717,33311.0
2020-01-28 13:45:00,54.79,54.86,54.77,54.85,41960.0,48.0717,48.1331,48.0542,48.1244,41960.0
2020-01-28 13:50:00,54.86,54.87,54.84,54.86,24371.0,48.1331,48.1419,48.1156,48.1331,24371.0
2020-01-28 13:55:00,54.86,54.88,54.85,54.86,20606.0,48.1331,48.1507,48.1244,48.1331,20606.0
2020-01-28 14:00:00,54.86,54.89,54.85,54.89,23092.0,48.1331,48.1595,48.1244,48.1595,23092.0
2020-01-28 14:05:00,54.89,54.89,54.87,54.88,18750.0,48.1595,48.1595,48.1419,48.1507,18750.0
2020-01-28 14:10:00,54.88,54.91,54.87,54.91,33254.0,48.1507,48.177,48.1419,48.177,33254.0
2020-01-28 14:15:00,54.91,54.99,54.91,54.98,52748.0,48.177,48.2472,48.177,48.2384,52748.0
2020-01-28 14:20:00,54.98,55.0,54.98,54.99,23753.0,48.2384,48.256,48.2384,48.2472,23753.0
2020-01-28 14:25:00,54.99,54.99,54.97,54.97,20254.0,48.2472,48.2472,48.2297,48.2297,20254.0
2020-01-28 14:30:00,54.98,54.98,54.97,54.97,14961.0,48.2384,48.2384,48.2297,48.2297,14961.0
2020-01-28 14:35:00,54.97,55.03,54.97,55.0,49941.0,48.2297,48.2823,48.2297,48.256,49941.0
2020-01-28 14:40:00,55.0,55.04,55.0,55.04,21101.0,48.256,48.2911,48.256,48.2911,21101.0
2020-01-28 14:45:00,55.04,55.04,55.03,55.03,23671.0,48.2911,48.2911,48.2823,48.2823,23671.0
2020-01-28 14:50:00,55.04,55.04,54.98,54.99,42209.0,48.2911,48.2911,48.2384,48.2472,42209.0
2020-01-28 14:55:00,54.98,55.01,54.98,55.01,37267.0,48.2384,48.2648,48.2384,48.2648,37267.0
2020-01-28 15:00:00,55.01,55.01,54.98,54.98,49032.0,48.2648,48.2648,48.2384,48.2384,49032.0
2020-01-28 15:05:00,54.98,55.02,54.98,55.0,48518.0,48.2384,48.2735,48.2384,48.256,48518.0
2020-01-28 15:10:00,55.0,55.02,54.99,55.02,34285.0,48.256,48.2735,48.2472,48.2735,34285.0
2020-01-28 15:15:00,55.02,55.02,54.99,55.01,47900.0,48.2735,48.2735,48.2472,48.2648,47900.0
2020-01-28 15:20:00,55.0,55.0,54.98,55.0,38058.0,48.256,48.256,48.2384,48.256,38058.0
2020-01-28 15:25:00,55.0,55.01,54.97,55.0,51845.0,48.256,48.2648,48.2297,48.256,51845.0
2020-01-28 15:30:00,55.01,55.02,54.98,55.01,56384.0,48.2648,48.2735,48.2384,48.2648,56384.0
2020-01-28 15:35:00,55.01,55.02,54.91,54.91,72977.0,48.2648,48.2735,48.177,48.177,72977.0
2020-01-28 15:40:00,54.92,54.92,54.88,54.91,98883.0,48.1858,48.1858,48.1507,48.177,98883.0
2020-01-28 15:45:00,54.91,54.96,54.89,54.96,76646.0,48.177,48.2209,48.1595,48.2209,76646.0
2020-01-28 15:50:00,54.95,54.96,54.78,54.78,339204.0,48.2121,48.2209,48.063,48.063,339204.0
2020-01-28 15:55:00,54.78,54.9,54.77,54.85,391754.0,48.063,48.1682,48.0542,48.1244,391754.0
2020-01-29 09:30:00,54.88,54.92,54.7,54.77,226215.0,48.1507,48.1858,47.9928,48.0542,226215.0
2020-01-29 09:35:00,54.76,54.98,54.7,54.96,83683.0,48.0454,48.2384,47.9928,48.2209,83683.0
2020-01-29 09:40:00,54.96,55.0,54.86,54.87,91256.0,48.2209,48.256,48.1331,48.1419,91256.0
2020-01-29 09:45:00,54.87,54.92,54.85,54.88,101611.0,48.1419,48.1858,48.1244,48.1507,101611.0
2020-01-29 09:50:00,54.88,54.94,54.82,54.9,100496.0,48.1507,48.2033,48.098,48.1682,100496.0
2020-01-29 09:55:00,54.89,54.91,54.87,54.89,65818.0,48.1595,48.177,48.1419,48.1595,65818.0
2020-01-29 10:00:00,54.89,54.9,54.86,54.89,80016.0,48.1595,48.1682,48.1331,48.1595,80016.0
2020-01-29 10:05:00,54.9,54.91,54.72,54.72,71807.0,48.1682,48.177,48.0103,48.0103,71807.0
2020-01-29 10:10:00,54.73,54.77,54.66,54.66,50035.0,48.0191,48.0542,47.9577,47.9577,50035.0
2020-01-29 10:15:00,54.66,54.69,54.6,54.6,39531.0,47.9577,47.984,47.905,47.905,39531.0
2020-01-29 10:20:00,54.6,54.69,54.59,54.67,59497.0,47.905,47.984,47.8963,47.9664,59497.0
2020-01-29 10:25:00,54.66,54.73,54.64,54.72,47682.0,47.9577,48.0191,47.9401,48.0103,47682.0
2020-01-29 10:30:00,54.71,54.73,54.63,54.63,56423.0,48.0015,48.0191,47.9313,47.9313,56423.0
2020-01-29 10:35:00,54.63,54.7,54.63,54.69,49002.0,47.9313,47.9928,47.9313,47.984,49002.0
2020-01-29 10:40:00,54.69,54.71,54.62,54.62,49776.0,47.984,48.0015,47.9226,47.9226,49776.0
2020-01-29 10:45:00,54.63,54.69,54.63,54.69,41690.0,47.9313,47.984,47.9313,47.984,41690.0
2020-01-29 10:50:00,54.7,54.8,54.69,54.77,47431.0,47.9928,48.0805,47.984,48.0542,47431.0
2020-01-29 10:55:00,54.77,54.81,54.75,54.76,31105.0,48.0542,48.0893,48.0366,48.0454,31105.0
2020-01-29 11:00:00,54.77,54.78,54.71,54.74,40443.0,48.0542,48.063,48.0015,48.0279,40443.0
2020-01-29 11:05:00,54.75,54.78,54.73,54.78,33993.0,48.0366,48.063,48.0191,48.063,33993.0
2020-01-29 11:10:00,54.78,54.84,54.77,54.82,37033.0,48.063,48.1156,48.0542,48.098,37033.0
2020-01-29 11:15:00,54.82,54.83,54.79,54.82,39441.0,48.098,48.1068,48.0717,48.098,39441.0
2020-01-29 11:20:00,54.81,54.81,54.75,54.76,50077.0,48.0893,48.0893,48.0366,48.0454,50077.0
2020-01-29 11:25:00,54.76,54.78,54.73,54.76,41219.0,48.0454,48.063,48.0191,48.0454,41219.0
2020-01-29 11:30:00,54.76,54.79,54.74,54.74,42027.0,48.0454,48.0717,48.0279,48.0279,42027.0
2020-01-29 11:35:00,54.74,54.81,54.74,54.79,34029.0,48.0279,48.0893,48.0279,48.0717,34029.0
2020-01-29 11:40:00,54.79,54.8,54.76,54.78,28001.0,48.0717,48.0805,48.0454,48.063,28001.0
2020-01-29 11:45:00,54.79,54.8,54.76,54.78,36722.0,48.0717,48.0805,48.0454,48.063,36722.0
2020-01-29 11:50:00,54.77,54.81,54.77,54.81,23727.0,48.0542,48.0893,48.0542,48.0893,23727.0
2020-01-29 11:55:00,54.8,54.87,54.8,54.87,35131.0,48.0805,48.1419,48.0805,48.1419,35131.0
2020-01-29 12:00:00,54.87,54.88,54.84,54.85,24334.0,48.1419,48.1507,48.1156,48.1244,24334.0
2020-01-29 12:05:00,54.84,54.86,54.82,54.85,23256.0,48.1156,48.1331,48.098,48.1244,23256.0
2020-01-29 12:10:00,54.84,54.88,54.82,54.88,23966.0,48.1156,48.1507,48.098,48.1507,23966.0
2020-01-29 12:15:00,54.88,54.9,54.87,54.88,27584.0,48.1507,48.1682,48.1419,48.1507,27584.0
2020-01-29 12:20:00,54.88,54.93,54.87,54.91,23257.0,48.1507,48.1946,48.1419,48.177,23257.0
2020-01-29 12:25:00,54.91,54.92,54.88,54.91,24317.0,48.177,48.1858,48.1507,48.177,24317.0
2020-01-29 12:30:00,54.91,54.92,54.85,54.86,27904.0,48.177,48.1858,48.1244,48.1331,27904.0
2020-01-29 12:35:00,54.86,54.88,54.84,54.86,24207.0,48.1331,48.1507,48.1156,48.1331,24207.0
2020-01-29 12:40:00,54.86,54.86,54.8,54.83,32818.0,48.1331,48.1331,48.0805,48.1068,32818.0
2020-01-29 12:45:00,54.84,54.84,54.81,54.82,13929.0,48.1156,48.1156,48.0893,48.098,13929.0
2020-01-29 12:50:00,54.81,54.84,54.79,54.84,39940.0,48.0893,48.1156,48.0717,48.1156,39940.0
2020-01-29 12:55:00,54.82,54.83,54.79,54.83,32317.0,48.098,48.1068,48.0717,48.1068,32317.0
2020-01-29 13:00:00,54.83,54.83,54.81,54.83,19588.0,48.1068,48.1068,48.0893,48.1068,19588.0
2020-01-29 13:05:00,54.82,54.82,54.79,54.81,26233.0,48.098,48.098,48.0717,48.0893,26233.0
2020-01-29 13:10:00,54.8,54.82,54.79,54.79,26817.0,48.0805,48.098,48.0717,48.0717,26817.0
2020-01-29 13:15:00,54.8,54.82,54.78,54.8,32695.0,48.0805,48.098,48.063,48.0805,32695.0
2020-01-29 13:20:00,54.8,54.82,54.78,54.82,52696.0,48.0805,48.098,48.063,48.098,52696.0
2020-01-29 13:25:00,54.81,54.85,54.79,54.85,34252.0,48.0893,48.1244,48.0717,48.1244,34252.0
2020-01-29 13:30:00,54.84,54.85,54.79,54.79,37779.0,48.1156,48.1244,48.0717,48.0717,37779.0
2020-01-29 13:35:00,54.79,54.8,54.76,54.77,27640.0,48.0717,48.0805,48.0454,48.0542,27640.0
2020-01-29 13:40:00,54.76,54.8,54.75,54.79,41571.0,48.0454,48.0805,48.0366,48.0717,41571.0
2020-01-29 13:45:00,54.8,54.82,54.78,54.81,28078.0,48.0805,48.098,48.063,48.0893,28078.0
2020-01-29 13:50:00,54.82,54.84,54.78,54.8,49511.0,48.098,48.1156,48.063,48.0805,49511.0
2020-01-29 13:55:00,54.79,54.8,54.72,54.73,38663.0,48.0717,48.0805,48.0103,48.0191,38663.0
2020-01-29 14:00:00,54.72,54.8,54.65,54.79,44150.0,48.0103,48.0805,47.9489,48.0717,44150.0
2020-01-29 14:05:00,54.78,54.79,54.76,54.76,27078.0,48.063,48.0717,48.0454,48.0454,27078.0
2020-01-29 14:10:00,54.77,54.77,54.73,54.76,37702.0,48.0542,48.0542,48.0191,48.0454,37702.0
2020-01-29 14:15:00,54.76,54.79,54.75,54.78,58412.0,48.0454,48.0717,48.0366,48.063,58412.0
2020-01-29 14:20:00,54.78,54.82,54.76,54.81,54980.0,48.063,48.098,48.0454,48.0893,54980.0
2020-01-29 14:25:00,54.81,54.84,54.81,54.83,25595.0,48.0893,48.1156,48.0893,48.1068,25595.0
2020-01-29 14:30:00,54.83,54.85,54.81,54.82,41177.0,48.1068,48.1244,48.0893,48.098,41177.0
2020-01-29 14:35:00,54.82,54.84,54.79,54.82,38051.0,48.098,48.1156,48.0717,48.098,38051.0
2020-01-29 14:40:00,54.82,54.84,54.8,54.83,37070.0,48.098,48.1156,48.0805,48.1068,37070.0
2020-01-29 14:45:00,54.83,54.84,54.8,54.8,21657.0,48.1068,48.1156,48.0805,48.0805,21657.0
2020-01-29 14:50:00,54.81,54.84,54.79,54.82,41587.0,48.0893,48.1156,48.0717,48.098,41587.0
2020-01-29 14:55:00,54.81,54.84,54.79,54.8,36295.0,48.0893,48.1156,48.0717,48.0805,36295.0
2020-01-29 15:00:00,54.81,54.82,54.72,54.73,37091.0,48.0893,48.098,48.0103,48.0191,37091.0
2020-01-29 15:05:00,54.73,54.78,54.73,54.76,32872.0,48.0191,48.063,48.0191,48.0454,32872.0
2020-01-29 15:10:00,54.77,54.79,54.72,54.74,59763.0,48.0542,48.0717,48.0103,48.0279,59763.0
2020-01-29 15:15:00,54.74,54.75,54.71,54.75,34136.0,48.0279,48.0366,48.0015,48.0366,34136.0
2020-01-29 15:20:00,54.75,54.75,54.66,54.7,47677.0,48.0366,48.0366,47.9577,47.9928,47677.0
2020-01-29 15:25:00,54.7,54.74,54.7,54.7,41449.0,47.9928,48.0279,47.9928,47.9928,41449.0
2020-01-29 15:30:00,54.71,54.75,54.68,54.73,88940.0,48.0015,48.0366,47.9752,48.0191,88940.0
2020-01-29 15:35:00,54.73,54.76,54.7,54.71,71652.0,48.0191,48.0454,47.9928,48.0015,71652.0
2020-01-29 15:40:00,54.7,54.71,54.62,54.63,108199.0,47.9928,48.0015,47.9226,47.9313,108199.0
2020-01-29 15:45:00,54.63,54.64,54.58,54.62,195910.0,47.9313,47.9401,47.8875,47.9226,195910.0
2020-01-29 15:50:00,54.61,54.62,54.52,54.55,227862.0,47.9138,47.9226,47.8348,47.8612,227862.0
2020-01-29 15:55:00,54.54,54.62,54.5,54.56,286041.0,47.8524,47.9226,47.8173,47.8699,286041.0
2020-01-30 09:30:00,56.03,57.23,55.86,57.2,1143063.0,49.1597,50.2125,49.0105,50.1862,1143063.0
2020-01-30 09:35:00,57.22,57.56,56.96,56.99,429178.0,50.2038,50.5021,49.9756,50.002,429178.0
2020-01-30 09:40:00,56.98,57.38,56.98,57.23,238213.0,49.9932,50.3441,49.9932,50.2125,238213.0
2020-01-30 09:45:00,57.21,57.55,57.12,57.55,268824.0,50.195,50.4933,50.116,50.4933,268824.0
2020-01-30 09:50:00,57.54,57.63,57.44,57.47,207945.0,50.4845,50.5635,50.3968,50.4231,207945.0
2020-01-30 09:55:00,57.49,57.79,57.49,57.73,181610.0,50.4407,50.7039,50.4407,50.6512,181610.0
2020-01-30 10:00:00,57.74,57.78,57.43,57.53,283006.0,50.66,50.6951,50.388,50.4758,283006.0
2020-01-30 10:05:00,57.53,57.67,57.46,57.46,173692.0,50.4758,50.5986,50.4143,50.4143,173692.0
2020-01-30 10:10:00,57.47,57.57,57.25,57.38,259436.0,50.4231,50.5108,50.2301,50.3441,259436.0
2020-01-30 10:15:00,57.37,57.51,57.25,57.26,117346.0,50.3354,50.4582,50.2301,50.2389,117346.0
2020-01-30 10:20:00,57.26,57.32,57.19,57.21,147257.0,50.2389,50.2915,50.1774,50.195,147257.0
2020-01-30 10:25:00,57.2,57.39,57.16,57.36,221581.0,50.1862,50.3529,50.1511,50.3266,221581.0
2020-01-30 10:30:00,57.35,57.55,57.3,57.53,265857.0,50.3178,50.4933,50.274,50.4758,265857.0
2020-01-30 10:35:00,57.53,57.68,57.44,57.59,164994.0,50.4758,50.6074,50.3968,50.5284,164994.0
2020-01-30 10:40:00,57.59,57.71,57.53,57.64,131597.0,50.5284,50.6337,50.4758,50.5723,131597.0
2020-01-30 10:45:00,57.65,57.75,57.55,57.74,170805.0,50.581,50.6688,50.4933,50.66,170805.0
2020-01-30 10:50:00,57.74,57.81,57.71,57.75,133261.0,50.66,50.7214,50.6337,50.6688,133261.0
2020-01-30 10:55:00,57.74,57.87,57.66,57.82,142657.0,50.66,50.7741,50.5898,50.7302,142657.0
2020-01-30 11:00:00,57.82,57.83,57.72,57.8,148130.0,50.7302,50.739,50.6425,50.7126,148130.0
2020-01-30 11:05:00,57.78,57.83,57.72,57.74,73571.0,50.6951,50.739,50.6425,50.66,73571.0
2020-01-30 11:10:00,57.73,57.93,57.73,57.91,101557.0,50.6512,50.8267,50.6512,50.8092,101557.0
2020-01-30 11:15:00,57.92,57.92,57.67,57.85,289932.0,50.8179,50.8179,50.5986,50.7565,289932.0
2020-01-30 11:20:00,57.85,58.0,57.77,57.99,432199.0,50.7565,50.8881,50.6863,50.8793,432199.0
2020-01-30 11:25:00,57.98,58.0,57.92,57.93,96772.0,50.8706,50.8881,50.8179,50.8267,96772.0
2020-01-30 11:30:00,57.93,58.0,57.92,57.98,110182.0,50.8267,50.8881,50.8179,50.8706,110182.0
2020-01-30 11:35:00,57.98,58.15,57.97,58.07,168348.0,50.8706,51.0197,50.8618,50.9495,168348.0
2020-01-30 11:40:00,58.06,58.06,57.87,57.9,99901.0,50.9408,50.9408,50.7741,50.8004,99901.0
2020-01-30 11:45:00,57.9,57.91,57.8,57.9,71747.0,50.8004,50.8092,50.7126,50.8004,71747.0
2020-01-30 11:50:00,57.9,57.95,57.83,57.93,72576.0,50.8004,50.8443,50.739,50.8267,72576.0
2020-01-30 11:55:00,57.93,58.07,57.87,58.02,77974.0,50.8267,50.9495,50.7741,50.9057,77974.0
2020-01-30 12:00:00,58.03,58.06,57.95,58.05,67441.0,50.9144,50.9408,50.8443,50.932,67441.0
2020-01-30 12:05:00,58.05,58.09,57.98,57.99,53233.0,50.932,50.9671,50.8706,50.8793,53233.0
2020-01-30 12:10:00,57.99,58.01,57.94,57.98,44911.0,50.8793,50.8969,50.8355,50.8706,44911.0
2020-01-30 12:15:00,57.98,57.99,57.82,57.98,68001.0,50.8706,50.8793,50.7302,50.8706,68001.0
2020-01-30 12:20:00,57.98,58.01,57.94,57.95,49079.0,50.8706,50.8969,50.8355,50.8443,49079.0
2020-01-30 12:25:00,57.94,57.95,57.82,57.83,87502.0,50.8355,50.8443,50.7302,50.739,87502.0
2020-01-30 12:30:00,57.83,57.86,57.79,57.84,40279.0,50.739,50.7653,50.7039,50.7477,40279.0
2020-01-30 12:35:00,57.83,57.86,57.68,57.69,69907.0,50.739,50.7653,50.6074,50.6161,69907.0
2020-01-30 12:40:00,57.7,57.7,57.57,57.63,130466.0,50.6249,50.6249,50.5108,50.5635,130466.0
2020-01-30 12:45:00,57.64,57.65,57.47,57.53,77763.0,50.5723,50.581,50.4231,50.4758,77763.0
2020-01-30 12:50:00,57.53,57.63,57.49,57.58,69113.0,50.4758,50.5635,50.4407,50.5196,69113.0
2020-01-30 12:55:00,57.58,57.67,57.52,57.57,54669.0,50.5196,50.5986,50.467,50.5108,54669.0
2020-01-30 13:00:00,57.57,57.71,57.56,57.66,95202.0,50.5108,50.6337,50.5021,50.5898,95202.0
2020-01-30 13:05:00,57.66,57.82,57.65,57.76,60554.0,50.5898,50.7302,50.581,50.6776,60554.0
2020-01-30 13:10:00,57.77,57.92,57.76,57.9,57400.0,50.6863,50.8179,50.6776,50.8004,57400.0
2020-01-30 13:15:00,57.9,57.99,57.87,57.93,89923.0,50.8004,50.8793,50.7741,50.8267,89923.0
2020-01-30 13:20:00,57.94,57.96,57.87,57.95,76827.0,50.8355,50.853,50.7741,50.8443,76827.0
2020-01-30 13:25:00,57.95,58.06,57.94,57.95,91586.0,50.8443,50.9408,50.8355,50.8443,91586.0
2020-01-30 13:30:00,57.95,57.99,57.88,57.95,79209.0,50.8443,50.8793,50.7828,50.8443,79209.0
2020-01-30 13:35:00,57.94,58.06,57.91,58.04,162341.0,50.8355,50.9408,50.8092,50.9232,162341.0
2020-01-30 13:40:00,58.04,58.1,57.98,58.05,105369.0,50.9232,50.9759,50.8706,50.932,105369.0
2020-01-30 13:45:00,58.05,58.13,58.0,58.12,96151.0,50.932,51.0022,50.8881,50.9934,96151.0
2020-01-30 13:50:00,58.12,58.29,58.1,58.27,103911.0,50.9934,51.1426,50.9759,51.125,103911.0
2020-01-30 13:55:00,58.27,58.28,58.17,58.19,93642.0,51.125,51.1338,51.0373,51.0548,93642.0
2020-01-30 14:00:00,58.19,58.37,58.12,58.37,109827.0,51.0548,51.2128,50.9934,51.2128,109827.0
2020-01-30 14:05:00,58.37,58.47,58.31,58.45,160019.0,51.2128,51.3005,51.1601,51.2829,160019.0
2020-01-30 14:10:00,58.45,58.61,58.42,58.55,214584.0,51.2829,51.4233,51.2566,51.3707,214584.0
2020-01-30 14:15:00,58.55,58.58,58.32,58.54,145951.0,51.3707,51.397,51.1689,51.3619,145951.0
2020-01-30 14:20:00,58.54,58.54,58.37,58.44,165597.0,51.3619,51.3619,51.2128,51.2742,165597.0
2020-01-30 14:25:00,58.44,58.46,58.31,58.4,102307.0,51.2742,51.2917,51.1601,51.2391,102307.0
2020-01-30 14:30:00,58.4,58.4,58.31,58.37,69375.0,51.2391,51.2391,51.1601,51.2128,69375.0
2020-01-30 14:35:00,58.36,58.42,58.26,58.38,77220.0,51.204,51.2566,51.1162,51.2215,77220.0
2020-01-30 14:40:00,58.38,58.53,58.34,58.38,381866.0,51.2215,51.3531,51.1864,51.2215,381866.0
2020-01-30 14:45:00,58.37,58.45,58.27,58.44,77349.0,51.2128,51.2829,51.125,51.2742,77349.0
2020-01-30 14:50:00,58.45,58.49,58.37,58.49,82402.0,51.2829,51.318,51.2128,51.318,82402.0
2020-01-30 14:55:00,58.49,58.55,58.45,58.55,124933.0,51.318,51.3707,51.2829,51.3707,124933.0
2020-01-30 15:00:00,58.55,58.67,58.52,58.65,115434.0,51.3707,51.476,51.3444,51.4584,115434.0
2020-01-30 15:05:00,58.64,58.64,58.54,58.55,88973.0,51.4496,51.4496,51.3619,51.3707,88973.0
2020-01-30 15:10:00,58.55,58.58,58.49,58.51,77915.0,51.3707,51.397,51.318,51.3356,77915.0
2020-01-30 15:15:00,58.52,58.58,58.46,58.55,98324.0,51.3444,51.397,51.2917,51.3707,98324.0
2020-01-30 15:20:00,58.55,58.59,58.49,58.54,91261.0,51.3707,51.4058,51.318,51.3619,91261.0
2020-01-30 15:25:00,58.55,58.55,58.36,58.37,128824.0,51.3707,51.3707,51.204,51.2128,128824.0
2020-01-30 15:30:00,58.37,58.4,58.3,58.35,183376.0,51.2128,51.2391,51.1513,51.1952,183376.0
2020-01-30 15:35:00,58.35,58.35,58.2,58.32,169343.0,51.1952,51.1952,51.0636,51.1689,169343.0
2020-01-30 15:40:00,58.32,58.4,58.31,58.36,148904.0,51.1689,51.2391,51.1601,51.204,148904.0
2020-01-30 15:45:00,58.36,58.47,58.35,58.39,244072.0,51.204,51.3005,51.1952,51.2303,244072.0
2020-01-30 15:50:00,58.39,58.82,58.39,58.82,606951.0,51.2303,51.6076,51.2303,51.6076,606951.0
2020-01-30 15:55:00,58.81,58.93,58.68,58.8,1213536.0,51.5988,51.7041,51.4847,51.59,1213536.0
2020-01-31 09:30:00,58.47,59.43,58.44,58.65,670359.0,51.3005,52.1428,51.2742,51.4584,670359.0
2020-01-31 09:35:00,58.65,58.84,58.63,58.77,259678.0,51.4584,51.6251,51.4409,51.5637,259678.0
2020-01-31 09:40:00,58.77,58.8,58.68,58.7,127106.0,51.5637,51.59,51.4847,51.5023,127106.0
2020-01-31 09:45:00,58.7,58.78,58.6,58.61,382189.0,51.5023,51.5725,51.4146,51.4233,382189.0
2020-01-31 09:50:00,58.61,58.68,58.43,58.44,253418.0,51.4233,51.4847,51.2654,51.2742,253418.0
2020-01-31 09:55:00,58.43,58.51,58.31,58.48,262404.0,51.2654,51.3356,51.1601,51.3093,262404.0
2020-01-31 10:00:00,58.47,58.48,58.21,58.21,178841.0,51.3005,51.3093,51.0724,51.0724,178841.0
2020-01-31 10:05:00,58.22,58.31,58.08,58.08,436659.0,51.0811,51.1601,50.9583,50.9583,436659.0
2020-01-31 10:10:00,58.08,58.22,57.97,58.22,462643.0,50.9583,51.0811,50.8618,51.0811,462643.0
2020-01-31 10:15:00,58.21,58.25,58.01,58.22,105520.0,51.0724,51.1075,50.8969,51.0811,105520.0
2020-01-31 10:20:00,58.24,58.33,58.18,58.26,109891.0,51.0987,51.1777,51.0461,51.1162,109891.0
2020-01-31 10:25:00,58.25,58.28,58.02,58.03,163407.0,51.1075,51.1338,50.9057,50.9144,163407.0
2020-01-31 10:30:00,58.04,58.07,57.83,58.05,220442.0,50.9232,50.9495,50.739,50.932,220442.0
2020-01-31 10:35:00,58.05,58.1,57.78,57.87,283816.0,50.932,50.9759,50.6951,50.7741,283816.0
2020-01-31 10:40:00,57.87,58.0,57.84,57.96,272840.0,50.7741,50.8881,50.7477,50.853,272840.0
2020-01-31 10:45:00,57.98,58.06,57.88,57.94,399967.0,50.8706,50.9408,50.7828,50.8355,399967.0
2020-01-31 10:50:00,57.94,58.0,57.88,57.96,191430.0,50.8355,50.8881,50.7828,50.853,191430.0
2020-01-31 10:55:00,57.96,58.04,57.88,57.93,74329.0,50.853,50.9232,50.7828,50.8267,74329.0
2020-01-31 11:00:00,57.93,57.97,57.82,57.85,151734.0,50.8267,50.8618,50.7302,50.7565,151734.0
2020-01-31 11:05:00,57.84,57.94,57.83,57.89,177229.0,50.7477,50.8355,50.739,50.7916,177229.0
2020-01-31 11:10:00,57.88,57.93,57.8,57.9,141539.0,50.7828,50.8267,50.7126,50.8004,141539.0
2020-01-31 11:15:00,57.91,57.93,57.71,57.78,225420.0,50.8092,50.8267,50.6337,50.6951,225420.0
2020-01-31 11:20:00,57.77,57.84,57.73,57.74,115948.0,50.6863,50.7477,50.6512,50.66,115948.0
2020-01-31 11:25:00,57.74,57.8,57.69,57.76,155606.0,50.66,50.7126,50.6161,50.6776,155606.0
2020-01-31 11:30:00,57.76,57.82,57.71,57.79,121757.0,50.6776,50.7302,50.6337,50.7039,121757.0
2020-01-31 11:35:00,57.79,57.83,57.71,57.73,81071.0,50.7039,50.739,50.6337,50.6512,81071.0
2020-01-31 11:40:00,57.74,57.9,57.73,57.83,132521.0,50.66,50.8004,50.6512,50.739,132521.0
2020-01-31 11:45:00,57.83,57.9,57.82,57.85,55224.0,50.739,50.8004,50.7302,50.7565,55224.0
2020-01-31 11:50:00,57.85,57.85,57.74,57.8,111993.0,50.7565,50.7565,50.66,50.7126,111993.0
2020-01-31 11:55:00,57.8,57.85,57.76,57.81,57227.0,50.7126,50.7565,50.6776,50.7214,57227.0
2020-01-31 12:00:00,57.8,57.81,57.75,57.77,55093.0,50.7126,50.7214,50.6688,50.6863,55093.0
2020-01-31 12:05:00,57.76,57.77,57.69,57.71,42149.0,50.6776,50.6863,50.6161,50.6337,42149.0
2020-01-31 12:10:00,57.71,57.75,57.64,57.68,70954.0,50.6337,50.6688,50.5723,50.6074,70954.0
2020-01-31 12:15:00,57.68,57.71,57.65,57.68,43619.0,50.6074,50.6337,50.581,50.6074,43619.0
2020-01-31 12:20:00,57.68,57.7,57.66,57.68,86577.0,50.6074,50.6249,50.5898,50.6074,86577.0
2020-01-31 12:25:00,57.68,57.74,57.63,57.7,85348.0,50.6074,50.66,50.5635,50.6249,85348.0
2020-01-31 12:30:00,57.69,57.69,57.59,57.59,74876.0,50.6161,50.6161,50.5284,50.5284,74876.0
2020-01-31 12:35:00,57.58,57.59,57.46,57.47,67751.0,50.5196,50.5284,50.4143,50.4231,67751.0
2020-01-31 12:40:00,57.47,57.62,57.43,57.61,60102.0,50.4231,50.5547,50.388,50.5459,60102.0
2020-01-31 12:45:00,57.61,57.66,57.59,57.63,56575.0,50.5459,50.5898,50.5284,50.5635,56575.0
2020-01-31 12:50:00,57.63,57.71,57.58,57.68,79769.0,50.5635,50.6337,50.5196,50.6074,79769.0
2020-01-31 12:55:00,57.69,57.73,57.66,57.69,37706.0,50.6161,50.6512,50.5898,50.6161,37706.0
2020-01-31 13:00:00,57.68,57.73,57.67,57.7,70385.0,50.6074,50.6512,50.5986,50.6249,70385.0
2020-01-31 13:05:00,57.7,57.7,57.59,57.6,46789.0,50.6249,50.6249,50.5284,50.5372,46789.0
2020-01-31 13:10:00,57.6,57.61,57.52,57.53,31264.0,50.5372,50.5459,50.467,50.4758,31264.0
2020-01-31 13:15:00,57.53,57.55,57.49,57.52,44317.0,50.4758,50.4933,50.4407,50.467,44317.0
2020-01-31 13:20:00,57.53,57.58,57.51,57.57,46005.0,50.4758,50.5196,50.4582,50.5108,46005.0
2020-01-31 13:25:00,57.56,57.61,57.53,57.59,50646.0,50.5021,50.5459,50.4758,50.5284,50646.0
2020-01-31 13:30:00,57.6,57.61,57.55,57.57,86977.0,50.5372,50.5459,50.4933,50.5108,86977.0
2020-01-31 13:35:00,57.57,57.62,57.52,57.6,107154.0,50.5108,50.5547,50.467,50.5372,107154.0
2020-01-31 13:40:00,57.6,57.62,57.58,57.61,44235.0,50.5372,50.5547,50.5196,50.5459,44235.0
2020-01-31 13:45:00,57.6,57.64,57.59,57.63,51171.0,50.5372,50.5723,50.5284,50.5635,51171.0
2020-01-31 13:50:00,57.62,57.68,57.58,57.66,47702.0,50.5547,50.6074,50.5196,50.5898,47702.0
2020-01-31 13:55:00,57.67,57.72,57.64,57.71,59397.0,50.5986,50.6425,50.5723,50.6337,59397.0
2020-01-31 14:00:00,57.72,57.73,57.69,57.71,56909.0,50.6425,50.6512,50.6161,50.6337,56909.0
2020-01-31 14:05:00,57.7,57.75,57.68,57.73,69417.0,50.6249,50.6688,50.6074,50.6512,69417.0
2020-01-31 14:10:00,57.73,57.76,57.7,57.71,61111.0,50.6512,50.6776,50.6249,50.6337,61111.0
2020-01-31 14:15:00,57.71,57.74,57.69,57.72,38686.0,50.6337,50.66,50.6161,50.6425,38686.0
2020-01-31 14:20:00,57.73,57.74,57.65,57.67,81202.0,50.6512,50.66,50.581,50.5986,81202.0
2020-01-31 14:25:00,57.67,57.68,57.61,57.66,71364.0,50.5986,50.6074,50.5459,50.5898,71364.0
2020-01-31 14:30:00,57.65,57.83,57.64,57.8,59930.0,50.581,50.739,50.5723,50.7126,59930.0
2020-01-31 14:35:00,57.8,57.86,57.79,57.8,43707.0,50.7126,50.7653,50.7039,50.7126,43707.0
2020-01-31 14:40:00,57.8,57.82,57.7,57.71,34581.0,50.7126,50.7302,50.6249,50.6337,34581.0
2020-01-31 14:45:00,57.7,57.74,57.69,57.7,45778.0,50.6249,50.66,50.6161,50.6249,45778.0
2020-01-31 14:50:00,57.7,57.76,57.67,57.67,74268.0,50.6249,50.6776,50.5986,50.5986,74268.0
2020-01-31 14:55:00,57.67,57.77,57.66,57.73,58255.0,50.5986,50.6863,50.5898,50.6512,58255.0
2020-01-31 15:00:00,57.74,57.78,57.69,57.7,195133.0,50.66,50.6951,50.6161,50.6249,195133.0
2020-01-31 15:05:00,57.69,57.72,57.56,57.59,420991.0,50.6161,50.6425,50.5021,50.5284,420991.0
2020-01-31 15:10:00,57.58,57.63,57.55,57.6,106797.0,50.5196,50.5635,50.4933,50.5372,106797.0
2020-01-31 15:15:00,57.6,57.66,57.57,57.61,121511.0,50.5372,50.5898,50.5108,50.5459,121511.0
2020-01-31 15:20:00,57.61,57.62,57.42,57.42,130638.0,50.5459,50.5547,50.3792,50.3792,130638.0
2020-01-31 15:25:00,57.42,57.43,57.33,57.34,116482.0,50.3792,50.388,50.3003,50.3091,116482.0
2020-01-31 15:30:00,57.33,57.36,57.24,57.31,114286.0,50.3003,50.3266,50.2213,50.2827,114286.0
2020-01-31 15:35:00,57.3,57.31,57.2,57.22,120959.0,50.274,50.2827,50.1862,50.2038,120959.0
2020-01-31 15:40:00,57.22,57.33,57.15,57.31,182911.0,50.2038,50.3003,50.1423,50.2827,182911.0
2020-01-31 15:45:00,57.32,57.46,57.27,57.43,288873.0,50.2915,50.4143,50.2476,50.388,288873.0
2020-01-31 15:50:00,57.42,57.52,57.41,57.5,464613.0,50.3792,50.467,50.3705,50.4494,464613.0
2020-01-31 15:55:00,57.5,57.52,57.36,57.37,585829.0,50.4494,50.467,50.3266,50.3354,585829.0
2020-02-03 09:30:00,57.8,57.8,57.51,57.58,193254.0,50.7126,50.7126,50.4582,50.5196,193254.0
2020-02-03 09:35:00,57.59,57.59,57.35,57.36,103535.0,50.5284,50.5284,50.3178,50.3266,103535.0
2020-02-03 09:40:00,57.36,57.48,57.23,57.24,89220.0,50.3266,50.4319,50.2125,50.2213,89220.0
2020-02-03 09:45:00,57.25,57.5,57.25,57.44,116718.0,50.2301,50.4494,50.2301,50.3968,116718.0
2020-02-03 09:50:00,57.44,57.51,57.4,57.44,67799.0,50.3968,50.4582,50.3617,50.3968,67799.0
2020-02-03 09:55:00,57.44,57.58,57.43,57.51,57806.0,50.3968,50.5196,50.388,50.4582,57806.0
2020-02-03 10:00:00,57.52,57.62,57.36,57.37,60565.0,50.467,50.5547,50.3266,50.3354,60565.0
2020-02-03 10:05:00,57.36,57.39,57.15,57.21,68468.0,50.3266,50.3529,50.1423,50.195,68468.0
2020-02-03 10:10:00,57.22,57.29,57.19,57.25,41834.0,50.2038,50.2652,50.1774,50.2301,41834.0
2020-02-03 10:15:00,57.25,57.25,57.12,57.22,60579.0,50.2301,50.2301,50.116,50.2038,60579.0
2020-02-03 10:20:00,57.22,57.29,57.2,57.26,83805.0,50.2038,50.2652,50.1862,50.2389,83805.0
2020-02-03 10:25:00,57.26,57.36,57.25,57.3,84998.0,50.2389,50.3266,50.2301,50.274,84998.0
2020-02-03 10:30:00,57.29,57.32,57.21,57.22,50376.0,50.2652,50.2915,50.195,50.2038,50376.0
2020-02-03 10:35:00,57.22,57.27,57.2,57.25,43503.0,50.2038,50.2476,50.1862,50.2301,43503.0
2020-02-03 10:40:00,57.24,57.37,57.24,57.34,57981.0,50.2213,50.3354,50.2213,50.3091,57981.0
2020-02-03 10:45:00,57.35,57.35,57.25,57.31,42932.0,50.3178,50.3178,50.2301,50.2827,42932.0
2020-02-03 10:50:00,57.31,57.43,57.31,57.38,70132.0,50.2827,50.388,50.2827,50.3441,70132.0
2020-02-03 10:55:00,57.38,57.42,57.35,57.36,106367.0,50.3441,50.3792,50.3178,50.3266,106367.0
2020-02-03 11:00:00,57.36,57.43,57.35,57.41,157106.0,50.3266,50.388,50.3178,50.3705,157106.0
2020-02-03 11:05:00,57.41,57.47,57.39,57.43,62442.0,50.3705,50.4231,50.3529,50.388,62442.0
2020-02-03 11:10:00,57.43,57.43,57.33,57.37,38195.0,50.388,50.388,50.3003,50.3354,38195.0
2020-02-03 11:15:00,57.37,57.42,57.3,57.35,51084.0,50.3354,50.3792,50.274,50.3178,51084.0
2020-02-03 11:20:00,57.35,57.51,57.33,57.39,111403.0,50.3178,50.4582,50.3003,50.3529,111403.0
2020-02-03 11:25:00,57.39,57.43,57.33,57.35,58236.0,50.3529,50.388,50.3003,50.3178,58236.0
2020-02-03 11:30:00,57.36,57.37,57.3,57.36,36467.0,50.3266,50.3354,50.274,50.3266,36467.0
2020-02-03 11:35:00,57.35,57.38,57.33,57.37,32317.0,50.3178,50.3441,50.3003,50.3354,32317.0
2020-02-03 11:40:00,57.37,57.42,57.33,57.4,117944.0,50.3354,50.3792,50.3003,50.3617,117944.0
2020-02-03 11:45:00,57.39,57.41,57.36,57.4,29043.0,50.3529,50.3705,50.3266,50.3617,29043.0
2020-02-03 11:50:00,57.39,57.47,57.34,57.47,35363.0,50.3529,50.4231,50.3091,50.4231,35363.0
2020-02-03 11:55:00,57.47,57.5,57.43,57.5,31229.0,50.4231,50.4494,50.388,50.4494,31229.0
2020-02-03 12:00:00,57.5,57.5,57.41,57.44,29246.0,50.4494,50.4494,50.3705,50.3968,29246.0
2020-02-03 12:05:00,57.44,57.45,57.39,57.39,25969.0,50.3968,50.4056,50.3529,50.3529,25969.0
2020-02-03 12:10:00,57.4,57.45,57.37,57.44,50190.0,50.3617,50.4056,50.3354,50.3968,50190.0
2020-02-03 12:15:00,57.45,57.49,57.43,57.48,32544.0,50.4056,50.4407,50.388,50.4319,32544.0
2020-02-03 12:20:00,57.49,57.55,57.47,57.54,70588.0,50.4407,50.4933,50.4231,50.4845,70588.0
2020-02-03 12:25:00,57.55,57.6,57.54,57.6,36949.0,50.4933,50.5372,50.4845,50.5372,36949.0
2020-02-03 12:30:00,57.6,57.61,57.57,57.58,29522.0,50.5372,50.5459,50.5108,50.5196,29522.0
2020-02-03 12:35:00,57.59,57.64,57.58,57.63,22324.0,50.5284,50.5723,50.5196,50.5635,22324.0
2020-02-03 12:40:00,57.64,57.7,57.64,57.68,28955.0,50.5723,50.6249,50.5723,50.6074,28955.0
2020-02-03 12:45:00,57.69,57.74,57.67,57.69,22058.0,50.6161,50.66,50.5986,50.6161,22058.0
2020-02-03 12:50:00,57.7,57.7,57.63,57.66,28016.0,50.6249,50.6249,50.5635,50.5898,28016.0
2020-02-03 12:55:00,57.67,57.68,57.63,57.68,19443.0,50.5986,50.6074,50.5635,50.6074,19443.0
2020-02-03 13:00:00,57.68,57.75,57.68,57.72,24552.0,50.6074,50.6688,50.6074,50.6425,24552.0
2020-02-03 13:05:00,57.72,57.72,57.69,57.7,16787.0,50.6425,50.6425,50.6161,50.6249,16787.0
2020-02-03 13:10:00,57.7,57.72,57.63,57.68,35222.0,50.6249,50.6425,50.5635,50.6074,35222.0
2020-02-03 13:15:00,57.67,57.69,57.65,57.68,33633.0,50.5986,50.6161,50.581,50.6074,33633.0
2020-02-03 13:20:00,57.68,57.7,57.65,57.68,30260.0,50.6074,50.6249,50.581,50.6074,30260.0
2020-02-03 13:25:00,57.67,57.68,57.63,57.65,31992.0,50.5986,50.6074,50.5635,50.581,31992.0
2020-02-03 13:30:00,57.65,57.7,57.63,57.69,36605.0,50.581,50.6249,50.5635,50.6161,36605.0
2020-02-03 13:35:00,57.69,57.75,57.68,57.75,29931.0,50.6161,50.6688,50.6074,50.6688,29931.0
2020-02-03 13:40:00,57.75,57.76,57.7,57.71,27575.0,50.6688,50.6776,50.6249,50.6337,27575.0
2020-02-03 13:45:00,57.71,57.77,57.7,57.72,47692.0,50.6337,50.6863,50.6249,50.6425,47692.0
2020-02-03 13:50:00,57.72,57.72,57.62,57.65,44471.0,50.6425,50.6425,50.5547,50.581,44471.0
2020-02-03 13:55:00,57.65,57.7,57.64,57.67,31744.0,50.581,50.6249,50.5723,50.5986,31744.0
2020-02-03 14:00:00,57.67,57.68,57.6,57.6,90190.0,50.5986,50.6074,50.5372,50.5372,90190.0
2020-02-03 14:05:00,57.6,57.68,57.59,57.68,96303.0,50.5372,50.6074,50.5284,50.6074,96303.0
2020-02-03 14:10:00,57.68,57.68,57.6,57.62,50458.0,50.6074,50.6074,50.5372,50.5547,50458.0
2020-02-03 14:15:00,57.62,57.66,57.6,57.65,55227.0,50.5547,50.5898,50.5372,50.581,55227.0
2020-02-03 14:20:00,57.64,57.68,57.63,57.64,62941.0,50.5723,50.6074,50.5635,50.5723,62941.0
2020-02-03 14:25:00,57.64,57.69,57.62,57.64,43593.0,50.5723,50.6161,50.5547,50.5723,43593.0
2020-02-03 14:30:00,57.65,57.65,57.55,57.56,33750.0,50.581,50.581,50.4933,50.5021,33750.0
2020-02-03 14:35:00,57.55,57.61,57.55,57.6,46394.0,50.4933,50.5459,50.4933,50.5372,46394.0
2020-02-03 14:40:00,57.6,57.66,57.59,57.63,32674.0,50.5372,50.5898,50.5284,50.5635,32674.0
2020-02-03 14:45:00,57.64,57.7,57.63,57.69,25061.0,50.5723,50.6249,50.5635,50.6161,25061.0
2020-02-03 14:50:00,57.69,57.71,57.64,57.67,55660.0,50.6161,50.6337,50.5723,50.5986,55660.0
2020-02-03 14:55:00,57.67,57.69,57.64,57.64,83206.0,50.5986,50.6161,50.5723,50.5723,83206.0
2020-02-03 15:00:00,57.64,57.66,57.59,57.63,72956.0,50.5723,50.5898,50.5284,50.5635,72956.0
2020-02-03 15:05:00,57.63,57.67,57.59,57.64,53817.0,50.5635,50.5986,50.5284,50.5723,53817.0
2020-02-03 15:10:00,57.64,57.66,57.61,57.63,37513.0,50.5723,50.5898,50.5459,50.5635,37513.0
2020-02-03 15:15:00,57.63,57.66,57.6,57.65,62983.0,50.5635,50.5898,50.5372,50.581,62983.0
2020-02-03 15:20:00,57.66,57.73,57.65,57.73,63877.0,50.5898,50.6512,50.581,50.6512,63877.0
2020-02-03 15:25:00,57.73,57.79,57.72,57.79,79236.0,50.6512,50.7039,50.6425,50.7039,79236.0
2020-02-03 15:30:00,57.79,57.82,57.76,57.79,87274.0,50.7039,50.7302,50.6776,50.7039,87274.0
2020-02-03 15:35:00,57.79,57.84,57.76,57.78,107434.0,50.7039,50.7477,50.6776,50.6951,107434.0
2020-02-03 15:40:00,57.78,57.79,57.73,57.73,77853.0,50.6951,50.7039,50.6512,50.6512,77853.0
2020-02-03 15:45:00,57.73,57.75,57.66,57.66,119141.0,50.6512,50.6688,50.5898,50.5898,119141.0
2020-02-03 15:50:00,57.67,57.67,57.52,57.54,234285.0,50.5986,50.5986,50.467,50.4845,234285.0
2020-02-03 15:55:00,57.53,57.58,57.49,57.54,241965.0,50.4758,50.5196,50.4407,50.4845,241965.0
2020-02-04 09:30:00,57.8,57.99,57.51,57.6,178256.0,50.7126,50.8793,50.4582,50.5372,178256.0
2020-02-04 09:35:00,57.59,57.66,57.5,57.57,72039.0,50.5284,50.5898,50.4494,50.5108,72039.0
2020-02-04 09:40:00,57.58,57.63,57.43,57.45,74274.0,50.5196,50.5635,50.388,50.4056,74274.0
2020-02-04 09:45:00,57.46,57.6,57.42,57.6,161988.0,50.4143,50.5372,50.3792,50.5372,161988.0
2020-02-04 09:50:00,57.6,57.69,57.58,57.69,146934.0,50.5372,50.6161,50.5196,50.6161,146934.0
2020-02-04 09:55:00,57.69,57.7,57.62,57.64,71175.0,50.6161,50.6249,50.5547,50.5723,71175.0
2020-02-04 10:00:00,57.64,57.66,57.59,57.64,75147.0,50.5723,50.5898,50.5284,50.5723,75147.0
2020-02-04 10:05:00,57.65,57.74,57.64,57.65,110236.0,50.581,50.66,50.5723,50.581,110236.0
2020-02-04 10:10:00,57.65,57.7,57.61,57.63,84546.0,50.581,50.6249,50.5459,50.5635,84546.0
2020-02-04 10:15:00,57.63,57.65,57.56,57.58,85341.0,50.5635,50.581,50.5021,50.5196,85341.0
2020-02-04 10:20:00,57.58,57.61,57.53,57.56,44257.0,50.5196,50.5459,50.4758,50.5021,44257.0
2020-02-04 10:25:00,57.56,57.63,57.56,57.62,46695.0,50.5021,50.5635,50.5021,50.5547,46695.0
2020-02-04 10:30:00,57.61,57.64,57.58,57.63,87899.0,50.5459,50.5723,50.5196,50.5635,87899.0
2020-02-04 10:35:00,57.63,57.69,57.62,57.63,108216.0,50.5635,50.6161,50.5547,50.5635,108216.0
2020-02-04 10:40:00,57.62,57.7,57.6,57.7,90972.0,50.5547,50.6249,50.5372,50.6249,90972.0
2020-02-04 10:45:00,57.7,57.75,57.66,57.66,132427.0,50.6249,50.6688,50.5898,50.5898,132427.0
2020-02-04 10:50:00,57.66,57.69,57.64,57.67,57422.0,50.5898,50.6161,50.5723,50.5986,57422.0
2020-02-04 10:55:00,57.66,57.67,57.64,57.66,75561.0,50.5898,50.5986,50.5723,50.5898,75561.0
2020-02-04 11:00:00,57.67,57.76,57.66,57.7,78825.0,50.5986,50.6776,50.5898,50.6249,78825.0
2020-02-04 11:05:00,57.7,57.79,57.69,57.69,60523.0,50.6249,50.7039,50.6161,50.6161,60523.0
2020-02-04 11:10:00,57.69,57.7,57.62,57.67,57964.0,50.6161,50.6249,50.5547,50.5986,57964.0
2020-02-04 11:15:00,57.67,57.7,57.63,57.7,40682.0,50.5986,50.6249,50.5635,50.6249,40682.0
2020-02-04 11:20:00,57.7,57.71,57.67,57.69,46286.0,50.6249,50.6337,50.5986,50.6161,46286.0
2020-02-04 11:25:00,57.7,57.73,57.68,57.68,51166.0,50.6249,50.6512,50.6074,50.6074,51166.0
2020-02-04 11:30:00,57.69,57.71,57.66,57.68,33002.0,50.6161,50.6337,50.5898,50.6074,33002.0
2020-02-04 11:35:00,57.69,57.73,57.66,57.71,25139.0,50.6161,50.6512,50.5898,50.6337,25139.0
2020-02-04 11:40:00,57.71,57.72,57.66,57.69,36553.0,50.6337,50.6425,50.5898,50.6161,36553.0
2020-02-04 11:45:00,57.69,57.74,57.67,57.69,42958.0,50.6161,50.66,50.5986,50.6161,42958.0
2020-02-04 11:50:00,57.69,57.71,57.66,57.7,39840.0,50.6161,50.6337,50.5898,50.6249,39840.0
2020-02-04 11:55:00,57.7,57.73,57.69,57.7,34890.0,50.6249,50.6512,50.6161,50.6249,34890.0
2020-02-04 12:00:00,57.7,57.75,57.68,57.73,46750.0,50.6249,50.6688,50.6074,50.6512,46750.0
2020-02-04 12:05:00,57.74,57.74,57.69,57.73,72344.0,50.66,50.66,50.6161,50.6512,72344.0
2020-02-04 12:10:00,57.73,57.75,57.71,57.74,33619.0,50.6512,50.6688,50.6337,50.66,33619.0
2020-02-04 12:15:00,57.74,57.86,57.71,57.83,339348.0,50.66,50.7653,50.6337,50.739,339348.0
2020-02-04 12:20:00,57.84,57.85,57.78,57.8,58728.0,50.7477,50.7565,50.6951,50.7126,58728.0
2020-02-04 12:25:00,57.81,57.83,57.77,57.82,32390.0,50.7214,50.739,50.6863,50.7302,32390.0
2020-02-04 12:30:00,57.82,57.83,57.77,57.8,47462.0,50.7302,50.739,50.6863,50.7126,47462.0
2020-02-04 12:35:00,57.8,57.85,57.79,57.8,30270.0,50.7126,50.7565,50.7039,50.7126,30270.0
2020-02-04 12:40:00,57.8,57.84,57.78,57.83,36715.0,50.7126,50.7477,50.6951,50.739,36715.0
2020-02-04 12:45:00,57.82,57.83,57.78,57.8,30946.0,50.7302,50.739,50.6951,50.7126,30946.0
2020-02-04 12:50:00,57.8,57.81,57.76,57.79,23472.0,50.7126,50.7214,50.6776,50.7039,23472.0
2020-02-04 12:55:00,57.78,57.82,57.78,57.8,28320.0,50.6951,50.7302,50.6951,50.7126,28320.0
2020-02-04 13:00:00,57.81,57.86,57.8,57.85,31555.0,50.7214,50.7653,50.7126,50.7565,31555.0
2020-02-04 13:05:00,57.85,57.85,57.81,57.85,31413.0,50.7565,50.7565,50.7214,50.7565,31413.0
2020-02-04 13:10:00,57.85,57.88,57.82,57.84,59343.0,50.7565,50.7828,50.7302,50.7477,59343.0
2020-02-04 13:15:00,57.84,57.85,57.79,57.85,25993.0,50.7477,50.7565,50.7039,50.7565,25993.0
2020-02-04 13:20:00,57.85,57.85,57.79,57.84,53058.0,50.7565,50.7565,50.7039,50.7477,53058.0
2020-02-04 13:25:00,57.84,57.86,57.78,57.8,53503.0,50.7477,50.7653,50.6951,50.7126,53503.0
2020-02-04 13:30:00,57.8,57.82,57.77,57.79,48466.0,50.7126,50.7302,50.6863,50.7039,48466.0
2020-02-04 13:35:00,57.79,57.8,57.72,57.73,37672.0,50.7039,50.7126,50.6425,50.6512,37672.0
2020-02-04 13:40:00,57.73,57.73,57.66,57.71,58310.0,50.6512,50.6512,50.5898,50.6337,58310.0
2020-02-04 13:45:00,57.7,57.75,57.69,57.7,43260.0,50.6249,50.6688,50.6161,50.6249,43260.0
2020-02-04 13:50:00,57.7,57.74,57.69,57.7,58163.0,50.6249,50.66,50.6161,50.6249,58163.0
2020-02-04 13:55:00,57.71,57.75,57.69,57.72,54535.0,50.6337,50.6688,50.6161,50.6425,54535.0
2020-02-04 14:00:00,57.72,57.78,57.71,57.78,50893.0,50.6425,50.6951,50.6337,50.6951,50893.0
2020-02-04 14:05:00,57.78,57.83,57.77,57.82,44770.0,50.6951,50.739,50.6863,50.7302,44770.0
2020-02-04 14:10:00,57.82,57.84,57.79,57.83,41468.0,50.7302,50.7477,50.7039,50.739,41468.0
2020-02-04 14:15:00,57.84,57.88,57.83,57.87,55285.0,50.7477,50.7828,50.739,50.7741,55285.0
2020-02-04 14:20:00,57.87,58.0,57.86,57.96,168517.0,50.7741,50.8881,50.7653,50.853,168517.0
2020-02-04 14:25:00,57.96,57.97,57.89,57.92,235633.0,50.853,50.8618,50.7916,50.8179,235633.0
2020-02-04 14:30:00,57.92,57.99,57.9,57.92,219251.0,50.8179,50.8793,50.8004,50.8179,219251.0
2020-02-04 14:35:00,57.92,57.94,57.85,57.87,34089.0,50.8179,50.8355,50.7565,50.7741,34089.0
2020-02-04 14:40:00,57.88,57.88,57.78,57.8,41077.0,50.7828,50.7828,50.6951,50.7126,41077.0
2020-02-04 14:45:00,57.8,57.82,57.78,57.8,28866.0,50.7126,50.7302,50.6951,50.7126,28866.0
2020-02-04 14:50:00,57.8,57.81,57.76,57.77,25697.0,50.7126,50.7214,50.6776,50.6863,25697.0
2020-02-04 14:55:00,57.77,57.77,57.72,57.73,23416.0,50.6863,50.6863,50.6425,50.6512,23416.0
2020-02-04 15:00:00,57.73,57.77,57.72,57.74,45727.0,50.6512,50.6863,50.6425,50.66,45727.0
2020-02-04 15:05:00,57.75,57.75,57.69,57.7,28242.0,50.6688,50.6688,50.6161,50.6249,28242.0
2020-02-04 15:10:00,57.7,57.71,57.65,57.67,36722.0,50.6249,50.6337,50.581,50.5986,36722.0
2020-02-04 15:15:00,57.67,57.68,57.63,57.65,37039.0,50.5986,50.6074,50.5635,50.581,37039.0
2020-02-04 15:20:00,57.65,57.65,57.59,57.59,38446.0,50.581,50.581,50.5284,50.5284,38446.0
2020-02-04 15:25:00,57.6,57.61,57.57,57.57,41913.0,50.5372,50.5459,50.5108,50.5108,41913.0
2020-02-04 15:30:00,57.58,57.62,57.54,57.61,41884.0,50.5196,50.5547,50.4845,50.5459,41884.0
2020-02-04 15:35:00,57.61,57.7,57.6,57.68,71014.0,50.5459,50.6249,50.5372,50.6074,71014.0
2020-02-04 15:40:00,57.67,57.69,57.62,57.62,97993.0,50.5986,50.6161,50.5547,50.5547,97993.0
2020-02-04 15:45:00,57.62,57.62,57.48,57.49,114106.0,50.5547,50.5547,50.4319,50.4407,114106.0
2020-02-04 15:50:00,57.49,57.5,57.37,57.38,201332.0,50.4407,50.4494,50.3354,50.3441,201332.0
2020-02-04 15:55:00,57.37,57.44,57.31,57.44,401264.0,50.3354,50.3968,50.2827,50.3968,401264.0
2020-02-05 09:30:00,57.76,57.76,57.52,57.57,124388.0,50.6776,50.6776,50.467,50.5108,124388.0
2020-02-05 09:35:00,57.56,57.76,57.56,57.72,60695.0,50.5021,50.6776,50.5021,50.6425,60695.0
2020-02-05 09:40:00,57.71,57.86,57.66,57.84,76549.0,50.6337,50.7653,50.5898,50.7477,76549.0
2020-02-05 09:45:00,57.85,57.96,57.8,57.83,150127.0,50.7565,50.853,50.7126,50.739,150127.0
2020-02-05 09:50:00,57.82,57.82,57.69,57.77,50878.0,50.7302,50.7302,50.6161,50.6863,50878.0
2020-02-05 09:55:00,57.77,57.83,57.76,57.82,35491.0,50.6863,50.739,50.6776,50.7302,35491.0
2020-02-05 10:00:00,57.83,57.84,57.77,57.79,36371.0,50.739,50.7477,50.6863,50.7039,36371.0
2020-02-05 10:05:00,57.77,57.8,57.7,57.73,44736.0,50.6863,50.7126,50.6249,50.6512,44736.0
2020-02-05 10:10:00,57.73,57.77,57.7,57.7,44520.0,50.6512,50.6863,50.6249,50.6249,44520.0
2020-02-05 10:15:00,57.72,57.73,57.68,57.69,27368.0,50.6425,50.6512,50.6074,50.6161,27368.0
2020-02-05 10:20:00,57.68,57.76,57.65,57.75,41830.0,50.6074,50.6776,50.581,50.6688,41830.0
2020-02-05 10:25:00,57.76,57.76,57.68,57.75,55644.0,50.6776,50.6776,50.6074,50.6688,55644.0
2020-02-05 10:30:00,57.75,57.79,57.69,57.79,82796.0,50.6688,50.7039,50.6161,50.7039,82796.0
2020-02-05 10:35:00,57.79,57.87,57.74,57.84,64249.0,50.7039,50.7741,50.66,50.7477,64249.0
2020-02-05 10:40:00,57.84,57.96,57.83,57.93,80876.0,50.7477,50.853,50.739,50.8267,80876.0
2020-02-05 10:45:00,57.93,58.01,57.88,57.96,123460.0,50.8267,50.8969,50.7828,50.853,123460.0
2020-02-05 10:50:00,57.96,58.0,57.89,57.93,60841.0,50.853,50.8881,50.7916,50.8267,60841.0
2020-02-05 10:55:00,57.93,57.98,57.92,57.95,60288.0,50.8267,50.8706,50.8179,50.8443,60288.0
2020-02-05 11:00:00,57.95,57.97,57.91,57.91,53697.0,50.8443,50.8618,50.8092,50.8092,53697.0
2020-02-05 11:05:00,57.91,57.94,57.86,57.87,26562.0,50.8092,50.8355,50.7653,50.7741,26562.0
2020-02-05 11:10:00,57.87,57.87,57.81,57.83,29854.0,50.7741,50.7741,50.7214,50.739,29854.0
2020-02-05 11:15:00,57.83,57.91,57.81,57.91,43003.0,50.739,50.8092,50.7214,50.8092,43003.0
2020-02-05 11:20:00,57.9,57.99,57.89,57.98,57268.0,50.8004,50.8793,50.7916,50.8706,57268.0
2020-02-05 11:25:00,57.98,58.04,57.98,57.98,50280.0,50.8706,50.9232,50.8706,50.8706,50280.0
2020-02-05 11:30:00,57.97,57.99,57.92,57.95,41595.0,50.8618,50.8793,50.8179,50.8443,41595.0
2020-02-05 11:35:00,57.95,57.97,57.87,57.89,53749.0,50.8443,50.8618,50.7741,50.7916,53749.0
2020-02-05 11:40:00,57.89,57.9,57.84,57.89,36149.0,50.7916,50.8004,50.7477,50.7916,36149.0
2020-02-05 11:45:00,57.89,57.92,57.87,57.91,34909.0,50.7916,50.8179,50.7741,50.8092,34909.0
2020-02-05 11:50:00,57.9,57.91,57.88,57.88,31938.0,50.8004,50.8092,50.7828,50.7828,31938.0
2020-02-05 11:55:00,57.89,57.92,57.87,57.92,60156.0,50.7916,50.8179,50.7741,50.8179,60156.0
2020-02-05 12:00:00,57.92,57.92,57.84,57.85,35857.0,50.8179,50.8179,50.7477,50.7565,35857.0
2020-02-05 12:05:00,57.85,57.91,57.84,57.9,36475.0,50.7565,50.8092,50.7477,50.8004,36475.0
2020-02-05 12:10:00,57.9,57.9,57.86,57.88,15435.0,50.8004,50.8004,50.7653,50.7828,15435.0
2020-02-05 12:15:00,57.87,57.88,57.81,57.86,25350.0,50.7741,50.7828,50.7214,50.7653,25350.0
2020-02-05 12:20:00,57.86,57.87,57.82,57.83,28121.0,50.7653,50.7741,50.7302,50.739,28121.0
2020-02-05 12:25:00,57.83,57.87,57.81,57.86,27946.0,50.739,50.7741,50.7214,50.7653,27946.0
2020-02-05 12:30:00,57.86,57.88,57.84,57.85,28447.0,50.7653,50.7828,50.7477,50.7565,28447.0
2020-02-05 12:35:00,57.85,57.85,57.8,57.84,35993.0,50.7565,50.7565,50.7126,50.7477,35993.0
2020-02-05 12:40:00,57.83,57.85,57.79,57.85,31299.0,50.739,50.7565,50.7039,50.7565,31299.0
2020-02-05 12:45:00,57.85,57.88,57.82,57.86,25491.0,50.7565,50.7828,50.7302,50.7653,25491.0
2020-02-05 12:50:00,57.87,57.91,57.87,57.89,39624.0,50.7741,50.8092,50.7741,50.7916,39624.0
2020-02-05 12:55:00,57.89,57.92,57.88,57.9,49194.0,50.7916,50.8179,50.7828,50.8004,49194.0
2020-02-05 13:00:00,57.9,57.94,57.87,57.93,27818.0,50.8004,50.8355,50.7741,50.8267,27818.0
2020-02-05 13:05:00,57.94,57.95,57.9,57.95,22791.0,50.8355,50.8443,50.8004,50.8443,22791.0
2020-02-05 13:10:00,57.95,58.02,57.94,58.01,36100.0,50.8443,50.9057,50.8355,50.8969,36100.0
2020-02-05 13:15:00,58.01,58.03,57.98,57.99,37673.0,50.8969,50.9144,50.8706,50.8793,37673.0
2020-02-05 13:20:00,57.99,57.99,57.96,57.97,18371.0,50.8793,50.8793,50.853,50.8618,18371.0
2020-02-05 13:25:00,57.98,58.01,57.97,58.0,47622.0,50.8706,50.8969,50.8618,50.8881,47622.0
2020-02-05 13:30:00,58.01,58.01,57.96,57.98,29704.0,50.8969,50.8969,50.853,50.8706,29704.0
2020-02-05 13:35:00,57.99,57.99,57.93,57.98,35440.0,50.8793,50.8793,50.8267,50.8706,35440.0
2020-02-05 13:40:00,57.99,58.02,57.97,58.02,28826.0,50.8793,50.9057,50.8618,50.9057,28826.0
2020-02-05 13:45:00,58.03,58.05,58.0,58.01,28116.0,50.9144,50.932,50.8881,50.8969,28116.0
2020-02-05 13:50:00,58.01,58.07,58.0,58.06,43856.0,50.8969,50.9495,50.8881,50.9408,43856.0
2020-02-05 13:55:00,58.06,58.07,58.01,58.03,49251.0,50.9408,50.9495,50.8969,50.9144,49251.0
2020-02-05 14:00:00,58.03,58.05,58.01,58.04,51912.0,50.9144,50.932,50.8969,50.9232,51912.0
2020-02-05 14:05:00,58.05,58.07,58.0,58.02,39065.0,50.932,50.9495,50.8881,50.9057,39065.0
2020-02-05 14:10:00,58.02,58.06,58.02,58.05,31753.0,50.9057,50.9408,50.9057,50.932,31753.0
2020-02-05 14:15:00,58.06,58.06,58.03,58.04,34457.0,50.9408,50.9408,50.9144,50.9232,34457.0
2020-02-05 14:20:00,58.04,58.09,58.03,58.09,49050.0,50.9232,50.9671,50.9144,50.9671,49050.0
2020-02-05 14:25:00,58.09,58.09,58.03,58.05,44448.0,50.9671,50.9671,50.9144,50.932,44448.0
2020-02-05 14:30:00,58.04,58.09,58.03,58.09,33194.0,50.9232,50.9671,50.9144,50.9671,33194.0
2020-02-05 14:35:00,58.08,58.18,58.08,58.18,55892.0,50.9583,51.0461,50.9583,51.0461,55892.0
2020-02-05 14:40:00,58.16,58.17,58.11,58.13,37178.0,51.0285,51.0373,50.9846,51.0022,37178.0
2020-02-05 14:45:00,58.14,58.15,58.09,58.13,30504.0,51.011,51.0197,50.9671,51.0022,30504.0
2020-02-05 14:50:00,58.13,58.18,58.12,58.15,56065.0,51.0022,51.0461,50.9934,51.0197,56065.0
2020-02-05 14:55:00,58.15,58.16,58.09,58.09,48781.0,51.0197,51.0285,50.9671,50.9671,48781.0
2020-02-05 15:00:00,58.1,58.14,58.1,58.11,124892.0,50.9759,51.011,50.9759,50.9846,124892.0
2020-02-05 15:05:00,58.12,58.13,58.09,58.09,47431.0,50.9934,51.0022,50.9671,50.9671,47431.0
2020-02-05 15:10:00,58.09,58.11,58.06,58.07,30389.0,50.9671,50.9846,50.9408,50.9495,30389.0
2020-02-05 15:15:00,58.08,58.1,58.06,58.08,89810.0,50.9583,50.9759,50.9408,50.9583,89810.0
2020-02-05 15:20:00,58.08,58.08,57.99,58.04,209562.0,50.9583,50.9583,50.8793,50.9232,209562.0
2020-02-05 15:25:00,58.05,58.11,58.04,58.07,141317.0,50.932,50.9846,50.9232,50.9495,141317.0
2020-02-05 15:30:00,58.06,58.1,58.04,58.07,137897.0,50.9408,50.9759,50.9232,50.9495,137897.0
2020-02-05 15:35:00,58.07,58.09,58.05,58.05,136320.0,50.9495,50.9671,50.932,50.932,136320.0
2020-02-05 15:40:00,58.05,58.12,58.05,58.12,156189.0,50.932,50.9934,50.932,50.9934,156189.0
2020-02-05 15:45:00,58.12,58.12,58.0,58.02,157461.0,50.9934,50.9934,50.8881,50.9057,157461.0
2020-02-05 15:50:00,58.01,58.02,57.8,57.82,486546.0,50.8969,50.9057,50.7126,50.7302,486546.0
2020-02-05 15:55:00,57.82,57.95,57.8,57.94,626545.0,50.7302,50.8443,50.7126,50.8355,626545.0
2020-02-06 09:30:00,57.45,57.83,57.41,57.81,182155.0,50.4056,50.739,50.3705,50.7214,182155.0
2020-02-06 09:35:00,57.8,57.89,57.71,57.83,96043.0,50.7126,50.7916,50.6337,50.739,96043.0
2020-02-06 09:40:00,57.83,57.92,57.79,57.89,66316.0,50.739,50.8179,50.7039,50.7916,66316.0
2020-02-06 09:45:00,57.88,57.98,57.88,57.94,63606.0,50.7828,50.8706,50.7828,50.8355,63606.0
2020-02-06 09:50:00,57.94,58.0,57.92,57.97,42468.0,50.8355,50.8881,50.8179,50.8618,42468.0
2020-02-06 09:55:00,57.96,58.0,57.85,57.97,67022.0,50.853,50.8881,50.7565,50.8618,67022.0
2020-02-06 10:00:00,57.96,58.03,57.91,58.03,52247.0,50.853,50.9144,50.8092,50.9144,52247.0
2020-02-06 10:05:00,58.02,58.1,57.99,58.0,45549.0,50.9057,50.9759,50.8793,50.8881,45549.0
2020-02-06 10:10:00,57.99,58.03,57.97,58.0,32190.0,50.8793,50.9144,50.8618,50.8881,32190.0
2020-02-06 10:15:00,58.0,58.05,57.99,58.0,40367.0,50.8881,50.932,50.8793,50.8881,40367.0
2020-02-06 10:20:00,57.99,58.03,57.95,57.97,33532.0,50.8793,50.9144,50.8443,50.8618,33532.0
2020-02-06 10:25:00,57.96,57.97,57.89,57.94,46872.0,50.853,50.8618,50.7916,50.8355,46872.0
2020-02-06 10:30:00,57.94,57.94,57.9,57.94,25234.0,50.8355,50.8355,50.8004,50.8355,25234.0
2020-02-06 10:35:00,57.94,57.97,57.89,57.91,27836.0,50.8355,50.8618,50.7916,50.8092,27836.0
2020-02-06 10:40:00,57.91,57.92,57.86,57.88,32877.0,50.8092,50.8179,50.7653,50.7828,32877.0
2020-02-06 10:45:00,57.88,57.94,57.86,57.91,22042.0,50.7828,50.8355,50.7653,50.8092,22042.0
2020-02-06 10:50:00,57.91,57.99,57.89,57.97,25944.0,50.8092,50.8793,50.7916,50.8618,25944.0
2020-02-06 10:55:00,57.97,58.04,57.96,58.02,20331.0,50.8618,50.9232,50.853,50.9057,20331.0
2020-02-06 11:00:00,58.02,58.02,57.95,57.97,22573.0,50.9057,50.9057,50.8443,50.8618,22573.0
2020-02-06 11:05:00,57.98,58.03,57.97,58.03,22825.0,50.8706,50.9144,50.8618,50.9144,22825.0
2020-02-06 11:10:00,58.03,58.11,58.02,58.1,46200.0,50.9144,50.9846,50.9057,50.9759,46200.0
2020-02-06 11:15:00,58.1,58.13,58.07,58.08,55878.0,50.9759,51.0022,50.9495,50.9583,55878.0
2020-02-06 11:20:00,58.09,58.15,58.07,58.14,33143.0,50.9671,51.0197,50.9495,51.011,33143.0
2020-02-06 11:25:00,58.14,58.15,58.06,58.15,58399.0,51.011,51.0197,50.9408,51.0197,58399.0
2020-02-06 11:30:00,58.14,58.2,58.14,58.19,55086.0,51.011,51.0636,51.011,51.0548,55086.0
2020-02-06 11:35:00,58.2,58.2,58.11,58.13,30917.0,51.0636,51.0636,50.9846,51.0022,30917.0
2020-02-06 11:40:00,58.13,58.16,58.09,58.1,76313.0,51.0022,51.0285,50.9671,50.9759,76313.0
2020-02-06 11:45:00,58.1,58.15,58.09,58.15,32134.0,50.9759,51.0197,50.9671,51.0197,32134.0
2020-02-06 11:50:00,58.15,58.19,58.11,58.17,27900.0,51.0197,51.0548,50.9846,51.0373,27900.0
2020-02-06 11:55:00,58.18,58.2,58.15,58.16,25386.0,51.0461,51.0636,51.0197,51.0285,25386.0
2020-02-06 12:00:00,58.16,58.17,58.13,58.17,21912.0,51.0285,51.0373,51.0022,51.0373,21912.0
2020-02-06 12:05:00,58.17,58.17,58.15,58.17,12046.0,51.0373,51.0373,51.0197,51.0373,12046.0
2020-02-06 12:10:00,58.16,58.27,58.16,58.26,97910.0,51.0285,51.125,51.0285,51.1162,97910.0
2020-02-06 12:15:00,58.26,58.27,58.2,58.27,59748.0,51.1162,51.125,51.0636,51.125,59748.0
2020-02-06 12:20:00,58.27,58.28,58.21,58.26,31218.0,51.125,51.1338,51.0724,51.1162,31218.0
2020-02-06 12:25:00,58.27,58.3,58.24,58.28,37969.0,51.125,51.1513,51.0987,51.1338,37969.0
2020-02-06 12:30:00,58.28,58.32,58.27,58.3,62720.0,51.1338,51.1689,51.125,51.1513,62720.0
2020-02-06 12:35:00,58.3,58.32,58.28,58.31,20391.0,51.1513,51.1689,51.1338,51.1601,20391.0
2020-02-06 12:40:00,58.31,58.34,58.29,58.3,25440.0,51.1601,51.1864,51.1426,51.1513,25440.0
2020-02-06 12:45:00,58.3,58.33,58.29,58.33,23871.0,51.1513,51.1777,51.1426,51.1777,23871.0
2020-02-06 12:50:00,58.33,58.36,58.31,58.36,28649.0,51.1777,51.204,51.1601,51.204,28649.0
2020-02-06 12:55:00,58.36,58.4,58.35,58.39,34068.0,51.204,51.2391,51.1952,51.2303,34068.0
2020-02-06 13:00:00,58.38,58.45,58.38,58.44,53759.0,51.2215,51.2829,51.2215,51.2742,53759.0
2020-02-06 13:05:00,58.44,58.46,58.41,58.45,51554.0,51.2742,51.2917,51.2478,51.2829,51554.0
2020-02-06 13:10:00,58.44,58.45,58.4,58.42,28506.0,51.2742,51.2829,51.2391,51.2566,28506.0
2020-02-06 13:15:00,58.41,58.42,58.39,58.4,21143.0,51.2478,51.2566,51.2303,51.2391,21143.0
2020-02-06 13:20:00,58.4,58.41,58.36,58.39,28514.0,51.2391,51.2478,51.204,51.2303,28514.0
2020-02-06 13:25:00,58.39,58.39,58.35,58.37,28130.0,51.2303,51.2303,51.1952,51.2128,28130.0
2020-02-06 13:30:00,58.38,58.4,58.33,58.36,34993.0,51.2215,51.2391,51.1777,51.204,34993.0
2020-02-06 13:35:00,58.35,58.38,58.35,58.38,18620.0,51.1952,51.2215,51.1952,51.2215,18620.0
2020-02-06 13:40:00,58.38,58.43,58.38,58.43,37583.0,51.2215,51.2654,51.2215,51.2654,37583.0
2020-02-06 13:45:00,58.43,58.48,58.42,58.48,31152.0,51.2654,51.3093,51.2566,51.3093,31152.0
2020-02-06 13:50:00,58.47,58.5,58.42,58.43,53216.0,51.3005,51.3268,51.2566,51.2654,53216.0
2020-02-06 13:55:00,58.42,58.43,58.36,58.37,25864.0,51.2566,51.2654,51.204,51.2128,25864.0
2020-02-06 14:00:00,58.36,58.38,58.32,58.32,50464.0,51.204,51.2215,51.1689,51.1689,50464.0
2020-02-06 14:05:00,58.33,58.4,58.31,58.38,62199.0,51.1777,51.2391,51.1601,51.2215,62199.0
2020-02-06 14:10:00,58.39,58.41,58.35,58.38,36087.0,51.2303,51.2478,51.1952,51.2215,36087.0
2020-02-06 14:15:00,58.38,58.38,58.34,58.36,62898.0,51.2215,51.2215,51.1864,51.204,62898.0
2020-02-06 14:20:00,58.36,58.36,58.23,58.26,38269.0,51.204,51.204,51.0899,51.1162,38269.0
2020-02-06 14:25:00,58.26,58.32,58.26,58.32,23349.0,51.1162,51.1689,51.1162,51.1689,23349.0
2020-02-06 14:30:00,58.32,58.35,58.3,58.31,29512.0,51.1689,51.1952,51.1513,51.1601,29512.0
2020-02-06 14:35:00,58.31,58.33,58.29,58.31,29181.0,51.1601,51.1777,51.1426,51.1601,29181.0
2020-02-06 14:40:00,58.32,58.39,58.3,58.36,78752.0,51.1689,51.2303,51.1513,51.204,78752.0
2020-02-06 14:45:00,58.35,58.43,58.35,58.43,35237.0,51.1952,51.2654,51.1952,51.2654,35237.0
2020-02-06 14:50:00,58.42,58.44,58.39,58.4,36897.0,51.2566,51.2742,51.2303,51.2391,36897.0
2020-02-06 14:55:00,58.4,58.42,58.39,58.42,51164.0,51.2391,51.2566,51.2303,51.2566,51164.0
2020-02-06 15:00:00,58.42,58.44,58.39,58.41,56717.0,51.2566,51.2742,51.2303,51.2478,56717.0
2020-02-06 15:05:00,58.41,58.47,58.4,58.47,42980.0,51.2478,51.3005,51.2391,51.3005,42980.0
2020-02-06 15:10:00,58.46,58.47,58.43,58.46,50640.0,51.2917,51.3005,51.2654,51.2917,50640.0
2020-02-06 15:15:00,58.45,58.46,58.42,58.44,29291.0,51.2829,51.2917,51.2566,51.2742,29291.0
2020-02-06 15:20:00,58.44,58.44,58.39,58.41,54631.0,51.2742,51.2742,51.2303,51.2478,54631.0
2020-02-06 15:25:00,58.41,58.45,58.4,58.42,27503.0,51.2478,51.2829,51.2391,51.2566,27503.0
2020-02-06 15:30:00,58.42,58.52,58.42,58.5,88560.0,51.2566,51.3444,51.2566,51.3268,88560.0
2020-02-06 15:35:00,58.5,58.52,58.46,58.47,49627.0,51.3268,51.3444,51.2917,51.3005,49627.0
2020-02-06 15:40:00,58.47,58.5,58.45,58.47,83698.0,51.3005,51.3268,51.2829,51.3005,83698.0
2020-02-06 15:45:00,58.47,58.47,58.4,58.41,110123.0,51.3005,51.3005,51.2391,51.2478,110123.0
2020-02-06 15:50:00,58.42,58.47,58.41,58.46,207735.0,51.2566,51.3005,51.2478,51.2917,207735.0
2020-02-06 15:55:00,58.46,58.48,58.42,58.42,253729.0,51.2917,51.3093,51.2566,51.2566,253729.0
2020-02-07 09:30:00,58.48,58.59,58.37,58.49,163902.0,51.3093,51.4058,51.2128,51.318,163902.0
2020-02-07 09:35:00,58.5,58.69,58.5,58.6,79305.0,51.3268,51.4935,51.3268,51.4146,79305.0
2020-02-07 09:40:00,58.59,58.77,58.59,58.75,74206.0,51.4058,51.5637,51.4058,51.5462,74206.0
2020-02-07 09:45:00,58.74,58.85,58.73,58.8,82880.0,51.5374,51.6339,51.5286,51.59,82880.0
2020-02-07 09:50:00,58.81,58.93,58.77,58.92,73777.0,51.5988,51.7041,51.5637,51.6953,73777.0
2020-02-07 09:55:00,58.93,58.99,58.9,58.99,64907.0,51.7041,51.7567,51.6778,51.7567,64907.0
2020-02-07 10:00:00,58.98,59.08,58.96,59.07,125186.0,51.748,51.8357,51.7304,51.8269,125186.0
2020-02-07 10:05:00,59.07,59.11,59.05,59.05,92344.0,51.8269,51.862,51.8094,51.8094,92344.0
2020-02-07 10:10:00,59.05,59.12,59.03,59.08,68532.0,51.8094,51.8708,51.7918,51.8357,68532.0
2020-02-07 10:15:00,59.08,59.17,59.03,59.17,54192.0,51.8357,51.9147,51.7918,51.9147,54192.0
2020-02-07 10:20:00,59.16,59.22,59.14,59.15,64281.0,51.9059,51.9585,51.8883,51.8971,64281.0
2020-02-07 10:25:00,59.15,59.18,59.1,59.18,58103.0,51.8971,51.9234,51.8532,51.9234,58103.0
2020-02-07 10:30:00,59.18,59.18,59.12,59.12,33492.0,51.9234,51.9234,51.8708,51.8708,33492.0
2020-02-07 10:35:00,59.12,59.13,59.09,59.09,46310.0,51.8708,51.8796,51.8445,51.8445,46310.0
2020-02-07 10:40:00,59.1,59.14,59.04,59.14,67267.0,51.8532,51.8883,51.8006,51.8883,67267.0
2020-02-07 10:45:00,59.14,59.14,59.07,59.1,44153.0,51.8883,51.8883,51.8269,51.8532,44153.0
2020-02-07 10:50:00,59.09,59.15,59.08,59.13,57511.0,51.8445,51.8971,51.8357,51.8796,57511.0
2020-02-07 10:55:00,59.13,59.14,59.03,59.05,90077.0,51.8796,51.8883,51.7918,51.8094,90077.0
2020-02-07 11:00:00,59.05,59.05,58.95,58.96,46221.0,51.8094,51.8094,51.7216,51.7304,46221.0
2020-02-07 11:05:00,58.96,59.04,58.95,58.97,39008.0,51.7304,51.8006,51.7216,51.7392,39008.0
2020-02-07 11:10:00,58.97,58.99,58.94,58.98,75315.0,51.7392,51.7567,51.7129,51.748,75315.0
2020-02-07 11:15:00,58.98,59.02,58.98,59.0,28145.0,51.748,51.7831,51.748,51.7655,28145.0
2020-02-07 11:20:00,59.01,59.05,59.0,59.04,35305.0,51.7743,51.8094,51.7655,51.8006,35305.0
2020-02-07 11:25:00,59.04,59.04,58.89,58.89,37617.0,51.8006,51.8006,51.669,51.669,37617.0
2020-02-07 11:30:00,58.9,58.97,58.87,58.94,64707.0,51.6778,51.7392,51.6514,51.7129,64707.0
2020-02-07 11:35:00,58.92,58.96,58.89,58.89,33551.0,51.6953,51.7304,51.669,51.669,33551.0
2020-02-07 11:40:00,58.9,58.9,58.85,58.9,50450.0,51.6778,51.6778,51.6339,51.6778,50450.0
2020-02-07 11:45:00,58.9,58.94,58.88,58.94,27130.0,51.6778,51.7129,51.6602,51.7129,27130.0
2020-02-07 11:50:00,58.93,59.0,58.92,58.97,35682.0,51.7041,51.7655,51.6953,51.7392,35682.0
2020-02-07 11:55:00,58.97,58.99,58.91,58.92,26889.0,51.7392,51.7567,51.6865,51.6953,26889.0
2020-02-07 12:00:00,58.92,58.96,58.71,58.85,199029.0,51.6953,51.7304,51.5111,51.6339,199029.0
2020-02-07 12:05:00,58.85,58.9,58.84,58.89,46682.0,51.6339,51.6778,51.6251,51.669,46682.0
2020-02-07 12:10:00,58.88,58.9,58.86,58.89,31166.0,51.6602,51.6778,51.6427,51.669,31166.0
2020-02-07 12:15:00,58.89,58.93,58.87,58.93,28191.0,51.669,51.7041,51.6514,51.7041,28191.0
2020-02-07 12:20:00,58.93,58.96,58.9,58.96,27476.0,51.7041,51.7304,51.6778,51.7304,27476.0
2020-02-07 12:25:00,58.96,58.96,58.9,58.94,32544.0,51.7304,51.7304,51.6778,51.7129,32544.0
2020-02-07 12:30:00,58.93,58.95,58.9,58.91,14831.0,51.7041,51.7216,51.6778,51.6865,14831.0
2020-02-07 12:35:00,58.9,58.93,58.88,58.88,29941.0,51.6778,51.7041,51.6602,51.6602,29941.0
2020-02-07 12:40:00,58.87,58.88,58.84,58.85,14478.0,51.6514,51.6602,51.6251,51.6339,14478.0
2020-02-07 12:45:00,58.85,58.85,58.77,58.81,32281.0,51.6339,51.6339,51.5637,51.5988,32281.0
2020-02-07 12:50:00,58.8,58.82,58.76,58.79,24990.0,51.59,51.6076,51.5549,51.5813,24990.0
2020-02-07 12:55:00,58.79,58.82,58.78,58.81,23616.0,51.5813,51.6076,51.5725,51.5988,23616.0
2020-02-07 13:00:00,58.8,58.82,58.79,58.82,22179.0,51.59,51.6076,51.5813,51.6076,22179.0
2020-02-07 13:05:00,58.82,58.83,58.79,58.8,20541.0,51.6076,51.6163,51.5813,51.59,20541.0
2020-02-07 13:10:00,58.8,58.81,58.78,58.8,20405.0,51.59,51.5988,51.5725,51.59,20405.0
2020-02-07 13:15:00,58.8,58.84,58.79,58.84,27183.0,51.59,51.6251,51.5813,51.6251,27183.0
2020-02-07 13:20:00,58.84,58.88,58.83,58.88,44451.0,51.6251,51.6602,51.6163,51.6602,44451.0
2020-02-07 13:25:00,58.88,58.89,58.86,58.88,57848.0,51.6602,51.669,51.6427,51.6602,57848.0
2020-02-07 13:30:00,58.87,58.89,58.8,58.81,82640.0,51.6514,51.669,51.59,51.5988,82640.0
2020-02-07 13:35:00,58.82,58.87,58.76,58.8,50274.0,51.6076,51.6514,51.5549,51.59,50274.0
2020-02-07 13:40:00,58.8,58.83,58.79,58.83,34210.0,51.59,51.6163,51.5813,51.6163,34210.0
2020-02-07 13:45:00,58.83,58.84,58.81,58.82,35315.0,51.6163,51.6251,51.5988,51.6076,35315.0
2020-02-07 13:50:00,58.82,58.89,58.81,58.89,22338.0,51.6076,51.669,51.5988,51.669,22338.0
2020-02-07 13:55:00,58.89,58.89,58.83,58.86,35366.0,51.669,51.669,51.6163,51.6427,35366.0
2020-02-07 14:00:00,58.86,58.86,58.76,58.76,56213.0,51.6427,51.6427,51.5549,51.5549,56213.0
2020-02-07 14:05:00,58.76,58.79,58.72,58.72,38927.0,51.5549,51.5813,51.5198,51.5198,38927.0
2020-02-07 14:10:00,58.72,58.73,58.67,58.69,32649.0,51.5198,51.5286,51.476,51.4935,32649.0
2020-02-07 14:15:00,58.69,58.71,58.65,58.67,37368.0,51.4935,51.5111,51.4584,51.476,37368.0
2020-02-07 14:20:00,58.66,58.77,58.66,58.73,84810.0,51.4672,51.5637,51.4672,51.5286,84810.0
2020-02-07 14:25:00,58.73,58.73,58.63,58.64,80575.0,51.5286,51.5286,51.4409,51.4496,80575.0
2020-02-07 14:30:00,58.65,58.68,58.62,58.65,61795.0,51.4584,51.4847,51.4321,51.4584,61795.0
2020-02-07 14:35:00,58.65,58.67,58.62,58.64,38428.0,51.4584,51.476,51.4321,51.4496,38428.0
2020-02-07 14:40:00,58.64,58.72,58.63,58.69,45259.0,51.4496,51.5198,51.4409,51.4935,45259.0
2020-02-07 14:45:00,58.69,58.71,58.67,58.7,27865.0,51.4935,51.5111,51.476,51.5023,27865.0
2020-02-07 14:50:00,58.7,58.72,58.68,58.71,28799.0,51.5023,51.5198,51.4847,51.5111,28799.0
2020-02-07 14:55:00,58.71,58.73,58.69,58.72,23723.0,51.5111,51.5286,51.4935,51.5198,23723.0
2020-02-07 15:00:00,58.72,58.76,58.7,58.7,39232.0,51.5198,51.5549,51.5023,51.5023,39232.0
2020-02-07 15:05:00,58.71,58.77,58.71,58.75,34440.0,51.5111,51.5637,51.5111,51.5462,34440.0
2020-02-07 15:10:00,58.75,58.77,58.72,58.75,36381.0,51.5462,51.5637,51.5198,51.5462,36381.0
2020-02-07 15:15:00,58.75,58.76,58.71,58.72,44064.0,51.5462,51.5549,51.5111,51.5198,44064.0
2020-02-07 15:20:00,58.73,58.74,58.69,58.73,34582.0,51.5286,51.5374,51.4935,51.5286,34582.0
2020-02-07 15:25:00,58.72,58.77,58.7,58.75,39237.0,51.5198,51.5637,51.5023,51.5462,39237.0
2020-02-07 15:30:00,58.75,58.81,58.73,58.8,63361.0,51.5462,51.5988,51.5286,51.59,63361.0
2020-02-07 15:35:00,58.8,58.81,58.77,58.79,51258.0,51.59,51.5988,51.5637,51.5813,51258.0
2020-02-07 15:40:00,58.78,58.83,58.74,58.76,96682.0,51.5725,51.6163,51.5374,51.5549,96682.0
2020-02-07 15:45:00,58.76,58.78,58.72,58.72,94209.0,51.5549,51.5725,51.5198,51.5198,94209.0
2020-02-07 15:50:00,58.73,58.75,58.56,58.57,250105.0,51.5286,51.5462,51.3795,51.3882,250105.0
2020-02-07 15:55:00,58.56,58.72,58.54,58.68,414471.0,51.3795,51.5198,51.3619,51.4847,414471.0
2020-02-10 09:30:00,58.5,58.68,58.4,58.48,142946.0,51.3268,51.4847,51.2391,51.3093,142946.0
2020-02-10 09:35:00,58.47,58.59,58.46,58.56,31484.0,51.3005,51.4058,51.2917,51.3795,31484.0
2020-02-10 09:40:00,58.55,58.57,58.48,58.54,31219.0,51.3707,51.3882,51.3093,51.3619,31219.0
2020-02-10 09:45:00,58.55,58.63,58.52,58.6,25691.0,51.3707,51.4409,51.3444,51.4146,25691.0
2020-02-10 09:50:00,58.61,58.72,58.6,58.69,35133.0,51.4233,51.5198,51.4146,51.4935,35133.0
2020-02-10 09:55:00,58.69,58.73,58.66,58.71,20014.0,51.4935,51.5286,51.4672,51.5111,20014.0
2020-02-10 10:00:00,58.71,58.79,58.7,58.78,23710.0,51.5111,51.5813,51.5023,51.5725,23710.0
2020-02-10 10:05:00,58.78,58.78,58.74,58.77,14612.0,51.5725,51.5725,51.5374,51.5637,14612.0
2020-02-10 10:10:00,58.77,58.81,58.75,58.8,21012.0,51.5637,51.5988,51.5462,51.59,21012.0
2020-02-10 10:15:00,58.8,58.85,58.79,58.83,18004.0,51.59,51.6339,51.5813,51.6163,18004.0
2020-02-10 10:20:00,58.83,58.91,58.82,58.91,20641.0,51.6163,51.6865,51.6076,51.6865,20641.0
2020-02-10 10:25:00,58.91,58.95,58.88,58.91,23697.0,51.6865,51.7216,51.6602,51.6865,23697.0
2020-02-10 10:30:00,58.91,58.96,58.88,58.91,28346.0,51.6865,51.7304,51.6602,51.6865,28346.0
2020-02-10 10:35:00,58.89,58.9,58.85,58.88,29701.0,51.669,51.6778,51.6339,51.6602,29701.0
2020-02-10 10:40:00,58.87,58.91,58.87,58.9,18044.0,51.6514,51.6865,51.6514,51.6778,18044.0
2020-02-10 10:45:00,58.9,58.98,58.9,58.95,42899.0,51.6778,51.748,51.6778,51.7216,42899.0
2020-02-10 10:50:00,58.95,58.96,58.9,58.95,16831.0,51.7216,51.7304,51.6778,51.7216,16831.0
2020-02-10 10:55:00,58.94,58.96,58.91,58.95,50521.0,51.7129,51.7304,51.6865,51.7216,50521.0
2020-02-10 11:00:00,58.95,58.96,58.92,58.95,19494.0,51.7216,51.7304,51.6953,51.7216,19494.0
2020-02-10 11:05:00,58.95,58.96,58.92,58.94,14974.0,51.7216,51.7304,51.6953,51.7129,14974.0
2020-02-10 11:10:00,58.94,58.97,58.92,58.96,28570.0,51.7129,51.7392,51.6953,51.7304,28570.0
2020-02-10 11:15:00,58.97,59.03,58.96,59.01,46633.0,51.7392,51.7918,51.7304,51.7743,46633.0
2020-02-10 11:20:00,59.01,59.04,59.0,59.02,41633.0,51.7743,51.8006,51.7655,51.7831,41633.0
2020-02-10 11:25:00,59.01,59.1,58.99,59.1,53249.0,51.7743,51.8532,51.7567,51.8532,53249.0
2020-02-10 11:30:00,59.1,59.11,59.02,59.04,37613.0,51.8532,51.862,51.7831,51.8006,37613.0
2020-02-10 11:35:00,59.04,59.04,58.98,58.98,18007.0,51.8006,51.8006,51.748,51.748,18007.0
2020-02-10 11:40:00,58.98,58.98,58.92,58.93,14656.0,51.748,51.748,51.6953,51.7041,14656.0
2020-02-10 11:45:00,58.94,58.96,58.92,58.93,22524.0,51.7129,51.7304,51.6953,51.7041,22524.0
2020-02-10 11:50:00,58.93,58.96,58.92,58.93,19960.0,51.7041,51.7304,51.6953,51.7041,19960.0
2020-02-10 11:55:00,58.94,58.96,58.89,58.91,16128.0,51.7129,51.7304,51.669,51.6865,16128.0
2020-02-10 12:00:00,58.91,58.91,58.87,58.87,38164.0,51.6865,51.6865,51.6514,51.6514,38164.0
2020-02-10 12:05:00,58.87,58.92,58.87,58.92,17459.0,51.6514,51.6953,51.6514,51.6953,17459.0
2020-02-10 12:10:00,58.91,58.96,58.91,58.96,15895.0,51.6865,51.7304,51.6865,51.7304,15895.0
2020-02-10 12:15:00,58.96,58.97,58.95,58.96,7940.0,51.7304,51.7392,51.7216,51.7304,7940.0
2020-02-10 12:20:00,58.96,58.99,58.96,58.98,32519.0,51.7304,51.7567,51.7304,51.748,32519.0
2020-02-10 12:25:00,58.98,58.99,58.97,58.98,11706.0,51.748,51.7567,51.7392,51.748,11706.0
2020-02-10 12:30:00,58.99,59.0,58.86,58.87,19528.0,51.7567,51.7655,51.6427,51.6514,19528.0
2020-02-10 12:35:00,58.87,58.87,58.81,58.83,20823.0,51.6514,51.6514,51.5988,51.6163,20823.0
2020-02-10 12:40:00,58.84,58.86,58.83,58.84,8672.0,51.6251,51.6427,51.6163,51.6251,8672.0
2020-02-10 12:45:00,58.83,58.85,58.81,58.81,9547.0,51.6163,51.6339,51.5988,51.5988,9547.0
2020-02-10 12:50:00,58.81,58.81,58.76,58.78,14950.0,51.5988,51.5988,51.5549,51.5725,14950.0
2020-02-10 12:55:00,58.79,58.82,58.78,58.82,7829.0,51.5813,51.6076,51.5725,51.6076,7829.0
2020-02-10 13:00:00,58.82,58.83,58.78,58.79,11488.0,51.6076,51.6163,51.5725,51.5813,11488.0
2020-02-10 13:05:00,58.8,58.81,58.76,58.77,17647.0,51.59,51.5988,51.5549,51.5637,17647.0
2020-02-10 13:10:00,58.77,58.8,58.75,58.76,18132.0,51.5637,51.59,51.5462,51.5549,18132.0
2020-02-10 13:15:00,58.76,58.76,58.71,58.72,13692.0,51.5549,51.5549,51.5111,51.5198,13692.0
2020-02-10 13:20:00,58.73,58.74,58.71,58.72,12399.0,51.5286,51.5374,51.5111,51.5198,12399.0
2020-02-10 13:25:00,58.72,58.75,58.71,58.73,10745.0,51.5198,51.5462,51.5111,51.5286,10745.0
2020-02-10 13:30:00,58.73,58.73,58.7,58.72,13512.0,51.5286,51.5286,51.5023,51.5198,13512.0
2020-02-10 13:35:00,58.72,58.74,58.68,58.69,17955.0,51.5198,51.5374,51.4847,51.4935,17955.0
2020-02-10 13:40:00,58.69,58.7,58.67,58.7,14533.0,51.4935,51.5023,51.476,51.5023,14533.0
2020-02-10 13:45:00,58.69,58.71,58.67,58.7,17574.0,51.4935,51.5111,51.476,51.5023,17574.0
2020-02-10 13:50:00,58.71,58.71,58.66,58.66,21169.0,51.5111,51.5111,51.4672,51.4672,21169.0
2020-02-10 13:55:00,58.66,58.68,58.64,58.65,13958.0,51.4672,51.4847,51.4496,51.4584,13958.0
2020-02-10 14:00:00,58.65,58.65,58.62,58.63,14024.0,51.4584,51.4584,51.4321,51.4409,14024.0
2020-02-10 14:05:00,58.63,58.65,58.62,58.64,14256.0,51.4409,51.4584,51.4321,51.4496,14256.0
2020-02-10 14:10:00,58.64,58.68,58.64,58.67,12533.0,51.4496,51.4847,51.4496,51.476,12533.0
2020-02-10 14:15:00,58.67,58.74,58.67,58.71,18141.0,51.476,51.5374,51.476,51.5111,18141.0
2020-02-10 14:20:00,58.71,58.72,58.7,58.7,5630.0,51.5111,51.5198,51.5023,51.5023,5630.0
2020-02-10 14:25:00,58.71,58.71,58.69,58.7,10600.0,51.5111,51.5111,51.4935,51.5023,10600.0
2020-02-10 14:30:00,58.7,58.71,58.67,58.7,20978.0,51.5023,51.5111,51.476,51.5023,20978.0
2020-02-10 14:35:00,58.71,58.76,58.71,58.71,26329.0,51.5111,51.5549,51.5111,51.5111,26329.0
2020-02-10 14:40:00,58.71,58.71,58.68,58.69,15810.0,51.5111,51.5111,51.4847,51.4935,15810.0
2020-02-10 14:45:00,58.68,58.75,58.68,58.75,21828.0,51.4847,51.5462,51.4847,51.5462,21828.0
2020-02-10 14:50:00,58.75,58.77,58.74,58.76,14382.0,51.5462,51.5637,51.5374,51.5549,14382.0
2020-02-10 14:55:00,58.75,58.75,58.71,58.74,45438.0,51.5462,51.5462,51.5111,51.5374,45438.0
2020-02-10 15:00:00,58.74,58.81,58.73,58.77,34958.0,51.5374,51.5988,51.5286,51.5637,34958.0
2020-02-10 15:05:00,58.76,58.83,58.76,58.83,37566.0,51.5549,51.6163,51.5549,51.6163,37566.0
2020-02-10 15:10:00,58.83,58.9,58.82,58.9,25642.0,51.6163,51.6778,51.6076,51.6778,25642.0
2020-02-10 15:15:00,58.9,58.9,58.82,58.85,35150.0,51.6778,51.6778,51.6076,51.6339,35150.0
2020-02-10 15:20:00,58.85,58.89,58.85,58.86,30243.0,51.6339,51.669,51.6339,51.6427,30243.0
2020-02-10 15:25:00,58.86,58.9,58.86,58.9,30555.0,51.6427,51.6778,51.6427,51.6778,30555.0
2020-02-10 15:30:00,58.89,58.92,58.89,58.92,52604.0,51.669,51.6953,51.669,51.6953,52604.0
2020-02-10 15:35:00,58.92,58.94,58.89,58.92,59598.0,51.6953,51.7129,51.669,51.6953,59598.0
2020-02-10 15:40:00,58.92,58.95,58.91,58.94,48065.0,51.6953,51.7216,51.6865,51.7129,48065.0
2020-02-10 15:45:00,58.94,58.95,58.89,58.93,83064.0,51.7129,51.7216,51.669,51.7041,83064.0
2020-02-10 15:50:00,58.93,58.93,58.79,58.91,317166.0,51.7041,51.7041,51.5813,51.6865,317166.0
2020-02-10 15:55:00,58.91,58.97,58.86,58.97,323928.0,51.6865,51.7392,51.6427,51.7392,323928.0
2020-02-11 09:30:00,59.01,59.13,58.77,59.05,142369.0,51.7743,51.8796,51.5637,51.8094,142369.0
2020-02-11 09:35:00,59.05,59.15,59.02,59.03,95349.0,51.8094,51.8971,51.7831,51.7918,95349.0
2020-02-11 09:40:00,59.04,59.16,59.0,59.05,79584.0,51.8006,51.9059,51.7655,51.8094,79584.0
2020-02-11 09:45:00,59.06,59.13,59.05,59.09,69406.0,51.8181,51.8796,51.8094,51.8445,69406.0
2020-02-11 09:50:00,59.09,59.13,59.05,59.09,58940.0,51.8445,51.8796,51.8094,51.8445,58940.0
2020-02-11 09:55:00,59.09,59.14,59.08,59.09,30200.0,51.8445,51.8883,51.8357,51.8445,30200.0
2020-02-11 10:00:00,59.09,59.1,58.99,59.02,79591.0,51.8445,51.8532,51.7567,51.7831,79591.0
2020-02-11 10:05:00,59.02,59.03,58.9,58.97,39805.0,51.7831,51.7918,51.6778,51.7392,39805.0
2020-02-11 10:10:00,58.97,58.98,58.9,58.95,30866.0,51.7392,51.748,51.6778,51.7216,30866.0
2020-02-11 10:15:00,58.96,58.99,58.92,58.95,20507.0,51.7304,51.7567,51.6953,51.7216,20507.0
2020-02-11 10:20:00,58.95,59.05,58.94,59.01,21214.0,51.7216,51.8094,51.7129,51.7743,21214.0
2020-02-11 10:25:00,59.01,59.04,58.99,59.0,28705.0,51.7743,51.8006,51.7567,51.7655,28705.0
2020-02-11 10:30:00,58.99,59.03,58.97,59.02,22067.0,51.7567,51.7918,51.7392,51.7831,22067.0
2020-02-11 10:35:00,59.03,59.05,58.94,58.95,22907.0,51.7918,51.8094,51.7129,51.7216,22907.0
2020-02-11 10:40:00,58.95,59.02,58.94,58.95,33308.0,51.7216,51.7831,51.7129,51.7216,33308.0
2020-02-11 10:45:00,58.95,58.95,58.88,58.89,14798.0,51.7216,51.7216,51.6602,51.669,14798.0
2020-02-11 10:50:00,58.9,58.9,58.87,58.89,18555.0,51.6778,51.6778,51.6514,51.669,18555.0
2020-02-11 10:55:00,58.88,58.89,58.85,58.89,22742.0,51.6602,51.669,51.6339,51.669,22742.0
2020-02-11 11:00:00,58.87,58.89,58.72,58.8,104416.0,51.6514,51.669,51.5198,51.59,104416.0
2020-02-11 11:05:00,58.8,58.87,58.79,58.85,23489.0,51.59,51.6514,51.5813,51.6339,23489.0
2020-02-11 11:10:00,58.85,58.89,58.83,58.87,23559.0,51.6339,51.669,51.6163,51.6514,23559.0
2020-02-11 11:15:00,58.87,58.89,58.84,58.88,25663.0,51.6514,51.669,51.6251,51.6602,25663.0
2020-02-11 11:20:00,58.89,58.89,58.86,58.88,18377.0,51.669,51.669,51.6427,51.6602,18377.0
2020-02-11 11:25:00,58.87,58.9,58.84,58.86,20727.0,51.6514,51.6778,51.6251,51.6427,20727.0
2020-02-11 11:30:00,58.86,58.89,58.82,58.87,42665.0,51.6427,51.669,51.6076,51.6514,42665.0
2020-02-11 11:35:00,58.88,58.93,58.85,58.9,34505.0,51.6602,51.7041,51.6339,51.6778,34505.0
2020-02-11 11:40:00,58.9,58.93,58.89,58.92,24784.0,51.6778,51.7041,51.669,51.6953,24784.0
2020-02-11 11:45:00,58.92,58.93,58.83,58.84,36565.0,51.6953,51.7041,51.6163,51.6251,36565.0
2020-02-11 11:50:00,58.84,58.87,58.81,58.85,35030.0,51.6251,51.6514,51.5988,51.6339,35030.0
2020-02-11 11:55:00,58.85,58.87,58.82,58.84,21584.0,51.6339,51.6514,51.6076,51.6251,21584.0
2020-02-11 12:00:00,58.84,58.84,58.76,58.78,28814.0,51.6251,51.6251,51.5549,51.5725,28814.0
2020-02-11 12:05:00,58.79,58.82,58.77,58.78,28759.0,51.5813,51.6076,51.5637,51.5725,28759.0
2020-02-11 12:10:00,58.78,58.82,58.77,58.82,27192.0,51.5725,51.6076,51.5637,51.6076,27192.0
2020-02-11 12:15:00,58.82,58.84,58.81,58.84,22148.0,51.6076,51.6251,51.5988,51.6251,22148.0
2020-02-11 12:20:00,58.84,58.87,58.82,58.85,24238.0,51.6251,51.6514,51.6076,51.6339,24238.0
2020-02-11 12:25:00,58.86,58.86,58.81,58.82,16618.0,51.6427,51.6427,51.5988,51.6076,16618.0
2020-02-11 12:30:00,58.82,58.87,58.79,58.86,22776.0,51.6076,51.6514,51.5813,51.6427,22776.0
2020-02-11 12:35:00,58.87,58.88,58.85,58.86,8770.0,51.6514,51.6602,51.6339,51.6427,8770.0
2020-02-11 12:40:00,58.86,58.86,58.8,58.8,15383.0,51.6427,51.6427,51.59,51.59,15383.0
2020-02-11 12:45:00,58.8,58.84,58.8,58.83,14078.0,51.59,51.6251,51.59,51.6163,14078.0
2020-02-11 12:50:00,58.83,58.89,58.82,58.89,17824.0,51.6163,51.669,51.6076,51.669,17824.0
2020-02-11 12:55:00,58.9,58.9,58.86,58.87,18014.0,51.6778,51.6778,51.6427,51.6514,18014.0
2020-02-11 13:00:00,58.87,58.88,58.85,58.86,17477.0,51.6514,51.6602,51.6339,51.6427,17477.0
2020-02-11 13:05:00,58.87,58.89,58.85,58.88,15236.0,51.6514,51.669,51.6339,51.6602,15236.0
2020-02-11 13:10:00,58.89,58.91,58.87,58.91,13504.0,51.669,51.6865,51.6514,51.6865,13504.0
2020-02-11 13:15:00,58.9,58.97,58.9,58.96,11957.0,51.6778,51.7392,51.6778,51.7304,11957.0
2020-02-11 13:20:00,58.96,58.96,58.92,58.96,14423.0,51.7304,51.7304,51.6953,51.7304,14423.0
2020-02-11 13:25:00,58.96,59.0,58.96,58.98,12569.0,51.7304,51.7655,51.7304,51.748,12569.0
2020-02-11 13:30:00,58.98,58.99,58.93,58.94,15532.0,51.748,51.7567,51.7041,51.7129,15532.0
2020-02-11 13:35:00,58.93,58.97,58.91,58.93,17557.0,51.7041,51.7392,51.6865,51.7041,17557.0
2020-02-11 13:40:00,58.93,58.94,58.9,58.91,22945.0,51.7041,51.7129,51.6778,51.6865,22945.0
2020-02-11 13:45:00,58.91,58.96,58.9,58.96,31877.0,51.6865,51.7304,51.6778,51.7304,31877.0
2020-02-11 13:50:00,58.95,59.04,58.95,59.0,30632.0,51.7216,51.8006,51.7216,51.7655,30632.0
2020-02-11 13:55:00,59.01,59.07,59.01,59.05,19053.0,51.7743,51.8269,51.7743,51.8094,19053.0
2020-02-11 14:00:00,59.05,59.06,59.01,59.05,21590.0,51.8094,51.8181,51.7743,51.8094,21590.0
2020-02-11 14:05:00,59.05,59.07,59.01,59.03,18976.0,51.8094,51.8269,51.7743,51.7918,18976.0
2020-02-11 14:10:00,59.02,59.07,59.02,59.03,20080.0,51.7831,51.8269,51.7831,51.7918,20080.0
2020-02-11 14:15:00,59.03,59.07,59.03,59.03,18620.0,51.7918,51.8269,51.7918,51.7918,18620.0
2020-02-11 14:20:00,59.03,59.04,58.99,59.03,33141.0,51.7918,51.8006,51.7567,51.7918,33141.0
2020-02-11 14:25:00,59.03,59.06,59.01,59.04,20710.0,51.7918,51.8181,51.7743,51.8006,20710.0
2020-02-11 14:30:00,59.04,59.07,59.03,59.07,15433.0,51.8006,51.8269,51.7918,51.8269,15433.0
2020-02-11 14:35:00,59.07,59.09,59.05,59.08,21078.0,51.8269,51.8445,51.8094,51.8357,21078.0
2020-02-11 14:40:00,59.08,59.11,59.06,59.09,26827.0,51.8357,51.862,51.8181,51.8445,26827.0
2020-02-11 14:45:00,59.1,59.11,59.07,59.07,17439.0,51.8532,51.862,51.8269,51.8269,17439.0
2020-02-11 14:50:00,59.08,59.09,59.06,59.07,38608.0,51.8357,51.8445,51.8181,51.8269,38608.0
2020-02-11 14:55:00,59.07,59.09,59.04,59.05,25022.0,51.8269,51.8445,51.8006,51.8094,25022.0
2020-02-11 15:00:00,59.05,59.09,59.01,59.01,24500.0,51.8094,51.8445,51.7743,51.7743,24500.0
2020-02-11 15:05:00,59.02,59.07,58.99,58.99,28939.0,51.7831,51.8269,51.7567,51.7567,28939.0
2020-02-11 15:10:00,59.0,59.01,58.96,58.98,25813.0,51.7655,51.7743,51.7304,51.748,25813.0
2020-02-11 15:15:00,58.97,59.0,58.95,58.97,39518.0,51.7392,51.7655,51.7216,51.7392,39518.0
2020-02-11 15:20:00,58.97,58.98,58.94,58.97,31336.0,51.7392,51.748,51.7129,51.7392,31336.0
2020-02-11 15:25:00,58.98,59.01,58.97,58.98,25861.0,51.748,51.7743,51.7392,51.748,25861.0
2020-02-11 15:30:00,58.98,59.01,58.95,58.96,34037.0,51.748,51.7743,51.7216,51.7304,34037.0
2020-02-11 15:35:00,58.96,58.97,58.93,58.94,28872.0,51.7304,51.7392,51.7041,51.7129,28872.0
2020-02-11 15:40:00,58.95,59.0,58.93,58.98,58230.0,51.7216,51.7655,51.7041,51.748,58230.0
2020-02-11 15:45:00,58.98,59.0,58.97,58.98,83469.0,51.748,51.7655,51.7392,51.748,83469.0
2020-02-11 15:50:00,58.97,59.0,58.84,58.84,307165.0,51.7392,51.7655,51.6251,51.6251,307165.0
2020-02-11 15:55:00,58.84,58.9,58.8,58.86,310676.0,51.6251,51.6778,51.59,51.6427,310676.0
2020-02-12 09:30:00,59.08,59.15,58.84,58.85,159142.0,51.8357,51.8971,51.6251,51.6339,159142.0
2020-02-12 09:35:00,58.86,58.86,58.71,58.82,44252.0,51.6427,51.6427,51.5111,51.6076,44252.0
2020-02-12 09:40:00,58.83,58.85,58.75,58.8,45703.0,51.6163,51.6339,51.5462,51.59,45703.0
2020-02-12 09:45:00,58.8,58.84,58.69,58.7,89041.0,51.59,51.6251,51.4935,51.5023,89041.0
2020-02-12 09:50:00,58.7,58.73,58.59,58.6,112644.0,51.5023,51.5286,51.4058,51.4146,112644.0
2020-02-12 09:55:00,58.61,58.64,58.52,58.55,116923.0,51.4233,51.4496,51.3444,51.3707,116923.0
2020-02-12 10:00:00,58.54,58.55,58.34,58.35,75660.0,51.3619,51.3707,51.1864,51.1952,75660.0
2020-02-12 10:05:00,58.34,58.41,58.3,58.35,66217.0,51.1864,51.2478,51.1513,51.1952,66217.0
2020-02-12 10:10:00,58.36,58.44,58.34,58.43,57822.0,51.204,51.2742,51.1864,51.2654,57822.0
2020-02-12 10:15:00,58.43,58.43,58.33,58.38,56139.0,51.2654,51.2654,51.1777,51.2215,56139.0
2020-02-12 10:20:00,58.38,58.45,58.37,58.44,24486.0,51.2215,51.2829,51.2128,51.2742,24486.0
2020-02-12 10:25:00,58.45,58.5,58.44,58.49,19253.0,51.2829,51.3268,51.2742,51.318,19253.0
2020-02-12 10:30:00,58.48,58.55,58.47,58.51,28640.0,51.3093,51.3707,51.3005,51.3356,28640.0
2020-02-12 10:35:00,58.51,58.53,58.49,58.51,50915.0,51.3356,51.3531,51.318,51.3356,50915.0
2020-02-12 10:40:00,58.51,58.53,58.48,58.52,44329.0,51.3356,51.3531,51.3093,51.3444,44329.0
2020-02-12 10:45:00,58.51,58.53,58.5,58.52,45210.0,51.3356,51.3531,51.3268,51.3444,45210.0
2020-02-12 10:50:00,58.52,58.55,58.51,58.53,25441.0,51.3444,51.3707,51.3356,51.3531,25441.0
2020-02-12 10:55:00,58.52,58.54,58.5,58.54,23416.0,51.3444,51.3619,51.3268,51.3619,23416.0
2020-02-12 11:00:00,58.54,58.56,58.53,58.55,58262.0,51.3619,51.3795,51.3531,51.3707,58262.0
2020-02-12 11:05:00,58.55,58.56,58.52,58.54,83498.0,51.3707,51.3795,51.3444,51.3619,83498.0
2020-02-12 11:10:00,58.54,58.64,58.53,58.64,73106.0,51.3619,51.4496,51.3531,51.4496,73106.0
2020-02-12 11:15:00,58.64,58.78,58.62,58.77,143234.0,51.4496,51.5725,51.4321,51.5637,143234.0
2020-02-12 11:20:00,58.78,59.14,58.78,59.09,315050.0,51.5725,51.8883,51.5725,51.8445,315050.0
2020-02-12 11:25:00,59.1,59.53,59.07,59.21,387042.0,51.8532,52.2305,51.8269,51.9498,387042.0
2020-02-12 11:30:00,59.2,59.28,59.1,59.13,91282.0,51.941,52.0112,51.8532,51.8796,91282.0
2020-02-12 11:35:00,59.12,59.13,59.01,59.06,65837.0,51.8708,51.8796,51.7743,51.8181,65837.0
2020-02-12 11:40:00,59.06,59.15,59.05,59.13,14375.0,51.8181,51.8971,51.8094,51.8796,14375.0
2020-02-12 11:45:00,59.12,59.16,59.05,59.07,17181.0,51.8708,51.9059,51.8094,51.8269,17181.0
2020-02-12 11:50:00,59.07,59.07,58.96,58.97,59993.0,51.8269,51.8269,51.7304,51.7392,59993.0
2020-02-12 11:55:00,58.98,59.08,58.97,59.06,44825.0,51.748,51.8357,51.7392,51.8181,44825.0
2020-02-12 12:00:00,59.05,59.07,59.02,59.06,25082.0,51.8094,51.8269,51.7831,51.8181,25082.0
2020-02-12 12:05:00,59.07,59.08,59.03,59.03,11778.0,51.8269,51.8357,51.7918,51.7918,11778.0
2020-02-12 12:10:00,59.04,59.05,58.98,59.05,15874.0,51.8006,51.8094,51.748,51.8094,15874.0
2020-02-12 12:15:00,59.04,59.1,59.04,59.1,25517.0,51.8006,51.8532,51.8006,51.8532,25517.0
2020-02-12 12:20:00,59.1,59.1,59.07,59.08,11352.0,51.8532,51.8532,51.8269,51.8357,11352.0
2020-02-12 12:25:00,59.08,59.12,59.08,59.09,19389.0,51.8357,51.8708,51.8357,51.8445,19389.0
2020-02-12 12:30:00,59.09,59.1,59.03,59.04,34697.0,51.8445,51.8532,51.7918,51.8006,34697.0
2020-02-12 12:35:00,59.03,59.11,59.02,59.07,30407.0,51.7918,51.862,51.7831,51.8269,30407.0
2020-02-12 12:40:00,59.06,59.1,59.04,59.1,14152.0,51.8181,51.8532,51.8006,51.8532,14152.0
2020-02-12 12:45:00,59.1,59.11,59.07,59.08,15339.0,51.8532,51.862,51.8269,51.8357,15339.0
2020-02-12 12:50:00,59.07,59.08,58.98,59.0,30517.0,51.8269,51.8357,51.748,51.7655,30517.0
2020-02-12 12:55:00,59.0,59.01,58.97,58.99,17829.0,51.7655,51.7743,51.7392,51.7567,17829.0
2020-02-12 13:00:00,59.0,59.03,58.96,58.98,31202.0,51.7655,51.7918,51.7304,51.748,31202.0
2020-02-12 13:05:00,58.98,59.06,58.98,59.05,37396.0,51.748,51.8181,51.748,51.8094,37396.0
2020-02-12 13:10:00,59.05,59.09,59.04,59.09,27025.0,51.8094,51.8445,51.8006,51.8445,27025.0
2020-02-12 13:15:00,59.09,59.09,58.96,58.97,29095.0,51.8445,51.8445,51.7304,51.7392,29095.0
2020-02-12 13:20:00,58.97,58.98,58.92,58.94,24848.0,51.7392,51.748,51.6953,51.7129,24848.0
2020-02-12 13:25:00,58.94,58.95,58.89,58.94,35389.0,51.7129,51.7216,51.669,51.7129,35389.0
2020-02-12 13:30:00,58.94,59.02,58.93,59.02,52384.0,51.7129,51.7831,51.7041,51.7831,52384.0
2020-02-12 13:35:00,59.02,59.02,58.95,58.95,14344.0,51.7831,51.7831,51.7216,51.7216,14344.0
2020-02-12 13:40:00,58.95,58.96,58.88,58.88,27736.0,51.7216,51.7304,51.6602,51.6602,27736.0
2020-02-12 13:45:00,58.89,58.89,58.86,58.88,16723.0,51.669,51.669,51.6427,51.6602,16723.0
2020-02-12 13:50:00,58.88,58.88,58.79,58.8,90831.0,51.6602,51.6602,51.5813,51.59,90831.0
2020-02-12 13:55:00,58.8,58.83,58.79,58.8,88732.0,51.59,51.6163,51.5813,51.59,88732.0
2020-02-12 14:00:00,58.8,58.88,58.8,58.87,74857.0,51.59,51.6602,51.59,51.6514,74857.0
2020-02-12 14:05:00,58.87,58.98,58.87,58.96,27451.0,51.6514,51.748,51.6514,51.7304,27451.0
2020-02-12 14:10:00,58.96,58.97,58.93,58.96,28297.0,51.7304,51.7392,51.7041,51.7304,28297.0
2020-02-12 14:15:00,58.96,58.97,58.86,58.91,27108.0,51.7304,51.7392,51.6427,51.6865,27108.0
2020-02-12 14:20:00,58.91,58.92,58.87,58.89,15344.0,51.6865,51.6953,51.6514,51.669,15344.0
2020-02-12 14:25:00,58.89,58.92,58.88,58.92,30379.0,51.669,51.6953,51.6602,51.6953,30379.0
2020-02-12 14:30:00,58.91,58.93,58.88,58.92,25822.0,51.6865,51.7041,51.6602,51.6953,25822.0
2020-02-12 14:35:00,58.93,58.94,58.89,58.94,30151.0,51.7041,51.7129,51.669,51.7129,30151.0
2020-02-12 14:40:00,58.94,58.94,58.89,58.94,22808.0,51.7129,51.7129,51.669,51.7129,22808.0
2020-02-12 14:45:00,58.94,58.97,58.92,58.95,51583.0,51.7129,51.7392,51.6953,51.7216,51583.0
2020-02-12 14:50:00,58.96,58.98,58.95,58.96,78384.0,51.7304,51.748,51.7216,51.7304,78384.0
2020-02-12 14:55:00,58.96,58.97,58.9,58.9,31032.0,51.7304,51.7392,51.6778,51.6778,31032.0
2020-02-12 15:00:00,58.91,58.92,58.88,58.9,53162.0,51.6865,51.6953,51.6602,51.6778,53162.0
2020-02-12 15:05:00,58.9,58.92,58.89,58.91,18794.0,51.6778,51.6953,51.669,51.6865,18794.0
2020-02-12 15:10:00,58.92,58.93,58.89,58.92,38384.0,51.6953,51.7041,51.669,51.6953,38384.0
2020-02-12 15:15:00,58.92,58.93,58.89,58.91,47846.0,51.6953,51.7041,51.669,51.6865,47846.0
2020-02-12 15:20:00,58.91,58.92,58.89,58.92,20001.0,51.6865,51.6953,51.669,51.6953,20001.0
2020-02-12 15:25:00,58.92,58.93,58.89,58.91,29258.0,51.6953,51.7041,51.669,51.6865,29258.0
2020-02-12 15:30:00,58.91,58.94,58.89,58.93,56925.0,51.6865,51.7129,51.669,51.7041,56925.0
2020-02-12 15:35:00,58.93,58.93,58.89,58.9,48070.0,51.7041,51.7041,51.669,51.6778,48070.0
2020-02-12 15:40:00,58.9,58.96,58.89,58.96,50108.0,51.6778,51.7304,51.669,51.7304,50108.0
2020-02-12 15:45:00,58.96,59.03,58.95,58.97,63976.0,51.7304,51.7918,51.7216,51.7392,63976.0
2020-02-12 15:50:00,58.97,59.03,58.96,59.01,167354.0,51.7392,51.7918,51.7304,51.7743,167354.0
2020-02-12 15:55:00,59.02,59.02,58.94,58.95,251731.0,51.7831,51.7831,51.7129,51.7216,251731.0
2020-02-13 09:30:00,58.93,58.96,58.68,58.74,115837.0,51.7041,51.7304,51.4847,51.5374,115837.0
2020-02-13 09:35:00,58.72,58.83,58.64,58.73,45863.0,51.5198,51.6163,51.4496,51.5286,45863.0
2020-02-13 09:40:00,58.73,58.78,58.67,58.72,40853.0,51.5286,51.5725,51.476,51.5198,40853.0
2020-02-13 09:45:00,58.71,58.81,58.64,58.81,22442.0,51.5111,51.5988,51.4496,51.5988,22442.0
2020-02-13 09:50:00,58.81,58.81,58.74,58.77,41089.0,51.5988,51.5988,51.5374,51.5637,41089.0
2020-02-13 09:55:00,58.77,58.77,58.69,58.7,30605.0,51.5637,51.5637,51.4935,51.5023,30605.0
2020-02-13 10:00:00,58.69,58.7,58.54,58.55,60608.0,51.4935,51.5023,51.3619,51.3707,60608.0
2020-02-13 10:05:00,58.55,58.61,58.55,58.6,25539.0,51.3707,51.4233,51.3707,51.4146,25539.0
2020-02-13 10:10:00,58.61,58.69,58.59,58.69,63627.0,51.4233,51.4935,51.4058,51.4935,63627.0
2020-02-13 10:15:00,58.69,58.71,58.66,58.67,23381.0,51.4935,51.5111,51.4672,51.476,23381.0
2020-02-13 10:20:00,58.66,58.71,58.65,58.7,26018.0,51.4672,51.5111,51.4584,51.5023,26018.0
2020-02-13 10:25:00,58.69,58.76,58.66,58.76,26577.0,51.4935,51.5549,51.4672,51.5549,26577.0
2020-02-13 10:30:00,58.75,58.77,58.72,58.76,28145.0,51.5462,51.5637,51.5198,51.5549,28145.0
2020-02-13 10:35:00,58.76,58.79,58.73,58.73,45713.0,51.5549,51.5813,51.5286,51.5286,45713.0
2020-02-13 10:40:00,58.74,58.79,58.73,58.76,28324.0,51.5374,51.5813,51.5286,51.5549,28324.0
2020-02-13 10:45:00,58.75,58.77,58.71,58.71,46858.0,51.5462,51.5637,51.5111,51.5111,46858.0
2020-02-13 10:50:00,58.71,58.79,58.7,58.78,58312.0,51.5111,51.5813,51.5023,51.5725,58312.0
2020-02-13 10:55:00,58.78,58.8,58.73,58.73,37418.0,51.5725,51.59,51.5286,51.5286,37418.0
2020-02-13 11:00:00,58.73,58.78,58.71,58.77,33551.0,51.5286,51.5725,51.5111,51.5637,33551.0
2020-02-13 11:05:00,58.77,58.79,58.75,58.77,25919.0,51.5637,51.5813,51.5462,51.5637,25919.0
2020-02-13 11:10:00,58.77,58.78,58.72,58.72,33037.0,51.5637,51.5725,51.5198,51.5198,33037.0
2020-02-13 11:15:00,58.72,58.77,58.72,58.73,34885.0,51.5198,51.5637,51.5198,51.5286,34885.0
2020-02-13 11:20:00,58.72,58.73,58.7,58.72,15632.0,51.5198,51.5286,51.5023,51.5198,15632.0
2020-02-13 11:25:00,58.72,58.78,58.71,58.75,54428.0,51.5198,51.5725,51.5111,51.5462,54428.0
2020-02-13 11:30:00,58.74,58.8,58.73,58.79,18387.0,51.5374,51.59,51.5286,51.5813,18387.0
2020-02-13 11:35:00,58.8,58.8,58.71,58.72,14409.0,51.59,51.59,51.5111,51.5198,14409.0
2020-02-13 11:40:00,58.72,58.73,58.68,58.71,18462.0,51.5198,51.5286,51.4847,51.5111,18462.0
2020-02-13 11:45:00,58.71,58.77,58.7,58.76,23516.0,51.5111,51.5637,51.5023,51.5549,23516.0
2020-02-13 11:50:00,58.76,58.83,58.75,58.77,71166.0,51.5549,51.6163,51.5462,51.5637,71166.0
2020-02-13 11:55:00,58.77,58.77,58.73,58.77,27216.0,51.5637,51.5637,51.5286,51.5637,27216.0
2020-02-13 12:00:00,58.76,58.77,58.68,58.69,24225.0,51.5549,51.5637,51.4847,51.4935,24225.0
2020-02-13 12:05:00,58.69,58.74,58.68,58.73,14746.0,51.4935,51.5374,51.4847,51.5286,14746.0
2020-02-13 12:10:00,58.73,58.74,58.7,58.7,15563.0,51.5286,51.5374,51.5023,51.5023,15563.0
2020-02-13 12:15:00,58.71,58.77,58.7,58.77,18130.0,51.5111,51.5637,51.5023,51.5637,18130.0
2020-02-13 12:20:00,58.77,58.78,58.73,58.73,23767.0,51.5637,51.5725,51.5286,51.5286,23767.0
2020-02-13 12:25:00,58.73,58.79,58.7,58.79,45801.0,51.5286,51.5813,51.5023,51.5813,45801.0
2020-02-13 12:30:00,58.79,58.8,58.77,58.79,11949.0,51.5813,51.59,51.5637,51.5813,11949.0
2020-02-13 12:35:00,58.79,58.79,58.7,58.7,49913.0,51.5813,51.5813,51.5023,51.5023,49913.0
2020-02-13 12:40:00,58.7,58.72,58.68,58.71,26373.0,51.5023,51.5198,51.4847,51.5111,26373.0
2020-02-13 12:45:00,58.72,58.73,58.69,58.7,18977.0,51.5198,51.5286,51.4935,51.5023,18977.0
2020-02-13 12:50:00,58.7,58.75,58.69,58.74,16399.0,51.5023,51.5462,51.4935,51.5374,16399.0
2020-02-13 12:55:00,58.74,58.77,58.72,58.73,18895.0,51.5374,51.5637,51.5198,51.5286,18895.0
2020-02-13 13:00:00,58.73,58.8,58.72,58.79,26175.0,51.5286,51.59,51.5198,51.5813,26175.0
2020-02-13 13:05:00,58.78,58.8,58.74,58.77,25951.0,51.5725,51.59,51.5374,51.5637,25951.0
2020-02-13 13:10:00,58.76,58.8,58.75,58.78,14394.0,51.5549,51.59,51.5462,51.5725,14394.0
2020-02-13 13:15:00,58.77,58.8,58.77,58.79,17572.0,51.5637,51.59,51.5637,51.5813,17572.0
2020-02-13 13:20:00,58.79,58.8,58.78,58.79,15164.0,51.5813,51.59,51.5725,51.5813,15164.0
2020-02-13 13:25:00,58.78,58.8,58.76,58.8,11313.0,51.5725,51.59,51.5549,51.59,11313.0
2020-02-13 13:30:00,58.79,58.8,58.78,58.79,14638.0,51.5813,51.59,51.5725,51.5813,14638.0
2020-02-13 13:35:00,58.79,58.8,58.78,58.78,20247.0,51.5813,51.59,51.5725,51.5725,20247.0
2020-02-13 13:40:00,58.79,58.81,58.77,58.79,67354.0,51.5813,51.5988,51.5637,51.5813,67354.0
2020-02-13 13:45:00,58.79,58.81,58.78,58.8,62932.0,51.5813,51.5988,51.5725,51.59,62932.0
2020-02-13 13:50:00,58.8,58.8,58.76,58.78,55118.0,51.59,51.59,51.5549,51.5725,55118.0
2020-02-13 13:55:00,58.78,58.79,58.73,58.73,36636.0,51.5725,51.5813,51.5286,51.5286,36636.0
2020-02-13 14:00:00,58.73,58.85,58.73,58.84,108163.0,51.5286,51.6339,51.5286,51.6251,108163.0
2020-02-13 14:05:00,58.84,58.89,58.82,58.83,36490.0,51.6251,51.669,51.6076,51.6163,36490.0
2020-02-13 14:10:00,58.83,58.91,58.82,58.88,43702.0,51.6163,51.6865,51.6076,51.6602,43702.0
2020-02-13 14:15:00,58.88,58.93,58.87,58.93,29990.0,51.6602,51.7041,51.6514,51.7041,29990.0
2020-02-13 14:20:00,58.93,58.93,58.89,58.89,17391.0,51.7041,51.7041,51.669,51.669,17391.0
2020-02-13 14:25:00,58.9,58.94,58.88,58.9,33130.0,51.6778,51.7129,51.6602,51.6778,33130.0
2020-02-13 14:30:00,58.9,58.93,58.85,58.88,38640.0,51.6778,51.7041,51.6339,51.6602,38640.0
2020-02-13 14:35:00,58.88,58.93,58.86,58.93,19879.0,51.6602,51.7041,51.6427,51.7041,19879.0
2020-02-13 14:40:00,58.93,59.06,58.93,59.0,66113.0,51.7041,51.8181,51.7041,51.7655,66113.0
2020-02-13 14:45:00,59.0,59.0,58.95,58.99,26925.0,51.7655,51.7655,51.7216,51.7567,26925.0
2020-02-13 14:50:00,59.0,59.02,58.98,58.99,16948.0,51.7655,51.7831,51.748,51.7567,16948.0
2020-02-13 14:55:00,58.98,59.03,58.98,59.03,26191.0,51.748,51.7918,51.748,51.7918,26191.0
2020-02-13 15:00:00,59.03,59.04,58.95,58.95,44096.0,51.7918,51.8006,51.7216,51.7216,44096.0
2020-02-13 15:05:00,58.95,58.99,58.93,58.97,46095.0,51.7216,51.7567,51.7041,51.7392,46095.0
2020-02-13 15:10:00,58.96,58.98,58.94,58.95,24344.0,51.7304,51.748,51.7129,51.7216,24344.0
2020-02-13 15:15:00,58.96,59.0,58.95,59.0,35215.0,51.7304,51.7655,51.7216,51.7655,35215.0
2020-02-13 15:20:00,59.0,59.04,58.98,59.03,33259.0,51.7655,51.8006,51.748,51.7918,33259.0
2020-02-13 15:25:00,59.03,59.03,58.97,59.01,36591.0,51.7918,51.7918,51.7392,51.7743,36591.0
2020-02-13 15:30:00,59.01,59.04,59.0,59.04,66936.0,51.7743,51.8006,51.7655,51.8006,66936.0
2020-02-13 15:35:00,59.04,59.06,59.01,59.02,52601.0,51.8006,51.8181,51.7743,51.7831,52601.0
2020-02-13 15:40:00,59.02,59.04,58.96,58.98,50856.0,51.7831,51.8006,51.7304,51.748,50856.0
2020-02-13 15:45:00,58.98,59.06,58.97,59.05,77444.0,51.748,51.8181,51.7392,51.8094,77444.0
2020-02-13 15:50:00,59.05,59.06,58.96,59.01,189372.0,51.8094,51.8181,51.7304,51.7743,189372.0
2020-02-13 15:55:00,59.01,59.04,58.97,59.04,267836.0,51.7743,51.8006,51.7392,51.8006,267836.0
2020-02-14 09:30:00,59.08,59.2,58.85,58.88,101685.0,51.8357,51.941,51.6339,51.6602,101685.0
2020-02-14 09:35:00,58.88,59.0,58.87,58.95,41240.0,51.6602,51.7655,51.6514,51.7216,41240.0
2020-02-14 09:40:00,58.95,59.17,58.95,59.17,22064.0,51.7216,51.9147,51.7216,51.9147,22064.0
2020-02-14 09:45:00,59.16,59.18,59.08,59.12,23338.0,51.9059,51.9234,51.8357,51.8708,23338.0
2020-02-14 09:50:00,59.11,59.15,59.09,59.15,29750.0,51.862,51.8971,51.8445,51.8971,29750.0
2020-02-14 09:55:00,59.14,59.17,59.09,59.13,41492.0,51.8883,51.9147,51.8445,51.8796,41492.0
2020-02-14 10:00:00,59.13,59.15,59.08,59.11,31248.0,51.8796,51.8971,51.8357,51.862,31248.0
2020-02-14 10:05:00,59.11,59.16,59.08,59.16,30275.0,51.862,51.9059,51.8357,51.9059,30275.0
2020-02-14 10:10:00,59.17,59.23,59.16,59.23,22557.0,51.9147,51.9673,51.9059,51.9673,22557.0
2020-02-14 10:15:00,59.23,59.28,59.22,59.25,21330.0,51.9673,52.0112,51.9585,51.9848,21330.0
2020-02-14 10:20:00,59.25,59.3,59.23,59.23,50772.0,51.9848,52.0287,51.9673,51.9673,50772.0
2020-02-14 10:25:00,59.24,59.24,59.19,59.2,26751.0,51.9761,51.9761,51.9322,51.941,26751.0
2020-02-14 10:30:00,59.2,59.21,59.15,59.17,15906.0,51.941,51.9498,51.8971,51.9147,15906.0
2020-02-14 10:35:00,59.16,59.21,59.13,59.14,21246.0,51.9059,51.9498,51.8796,51.8883,21246.0
2020-02-14 10:40:00,59.14,59.16,59.11,59.15,60946.0,51.8883,51.9059,51.862,51.8971,60946.0
2020-02-14 10:45:00,59.18,59.3,59.17,59.3,33620.0,51.9234,52.0287,51.9147,52.0287,33620.0
2020-02-14 10:50:00,59.3,59.37,59.29,59.37,55058.0,52.0287,52.0901,52.0199,52.0901,55058.0
2020-02-14 10:55:00,59.37,59.38,59.29,59.38,48831.0,52.0901,52.0989,52.0199,52.0989,48831.0
2020-02-14 11:00:00,59.37,59.38,59.31,59.35,39480.0,52.0901,52.0989,52.0375,52.0726,39480.0
2020-02-14 11:05:00,59.36,59.37,59.31,59.32,20576.0,52.0814,52.0901,52.0375,52.0463,20576.0
2020-02-14 11:10:00,59.33,59.38,59.31,59.38,52964.0,52.055,52.0989,52.0375,52.0989,52964.0
2020-02-14 11:15:00,59.38,59.38,59.31,59.32,55274.0,52.0989,52.0989,52.0375,52.0463,55274.0
2020-02-14 11:20:00,59.31,59.48,59.28,59.44,226456.0,52.0375,52.1866,52.0112,52.1516,226456.0
2020-02-14 11:25:00,59.44,59.47,59.37,59.4,68131.0,52.1516,52.1779,52.0901,52.1165,68131.0
2020-02-14 11:30:00,59.39,59.39,59.31,59.38,35419.0,52.1077,52.1077,52.0375,52.0989,35419.0
2020-02-14 11:35:00,59.38,59.4,59.37,59.37,9943.0,52.0989,52.1165,52.0901,52.0901,9943.0
2020-02-14 11:40:00,59.38,59.38,59.36,59.36,38022.0,52.0989,52.0989,52.0814,52.0814,38022.0
2020-02-14 11:45:00,59.36,59.39,59.35,59.35,19266.0,52.0814,52.1077,52.0726,52.0726,19266.0
2020-02-14 11:50:00,59.35,59.41,59.34,59.4,13561.0,52.0726,52.1252,52.0638,52.1165,13561.0
2020-02-14 11:55:00,59.4,59.45,59.38,59.45,12398.0,52.1165,52.1603,52.0989,52.1603,12398.0
2020-02-14 12:00:00,59.44,59.48,59.42,59.43,51576.0,52.1516,52.1866,52.134,52.1428,51576.0
2020-02-14 12:05:00,59.42,59.44,59.41,59.42,17529.0,52.134,52.1516,52.1252,52.134,17529.0
2020-02-14 12:10:00,59.42,59.47,59.42,59.47,17353.0,52.134,52.1779,52.134,52.1779,17353.0
2020-02-14 12:15:00,59.47,59.49,59.47,59.49,11566.0,52.1779,52.1954,52.1779,52.1954,11566.0
2020-02-14 12:20:00,59.48,59.57,59.48,59.56,88217.0,52.1866,52.2656,52.1866,52.2568,88217.0
2020-02-14 12:25:00,59.57,59.57,59.5,59.51,24488.0,52.2656,52.2656,52.2042,52.213,24488.0
2020-02-14 12:30:00,59.5,59.54,59.5,59.53,23612.0,52.2042,52.2393,52.2042,52.2305,23612.0
2020-02-14 12:35:00,59.53,59.58,59.52,59.57,26478.0,52.2305,52.2744,52.2217,52.2656,26478.0
2020-02-14 12:40:00,59.57,59.59,59.54,59.55,25478.0,52.2656,52.2832,52.2393,52.2481,25478.0
2020-02-14 12:45:00,59.55,59.56,59.53,59.56,20095.0,52.2481,52.2568,52.2305,52.2568,20095.0
2020-02-14 12:50:00,59.55,59.57,59.55,59.57,13352.0,52.2481,52.2656,52.2481,52.2656,13352.0
2020-02-14 12:55:00,59.57,59.59,59.57,59.59,28546.0,52.2656,52.2832,52.2656,52.2832,28546.0
2020-02-14 13:00:00,59.58,59.66,59.58,59.62,156797.0,52.2744,52.3446,52.2744,52.3095,156797.0
2020-02-14 13:05:00,59.63,59.64,59.53,59.54,73535.0,52.3183,52.327,52.2305,52.2393,73535.0
2020-02-14 13:10:00,59.54,59.57,59.53,59.55,19057.0,52.2393,52.2656,52.2305,52.2481,19057.0
2020-02-14 13:15:00,59.56,59.59,59.55,59.57,38520.0,52.2568,52.2832,52.2481,52.2656,38520.0
2020-02-14 13:20:00,59.57,59.59,59.56,59.57,24001.0,52.2656,52.2832,52.2568,52.2656,24001.0
2020-02-14 13:25:00,59.57,59.59,59.56,59.57,13929.0,52.2656,52.2832,52.2568,52.2656,13929.0
2020-02-14 13:30:00,59.57,59.58,59.55,59.58,17764.0,52.2656,52.2744,52.2481,52.2744,17764.0
2020-02-14 13:35:00,59.58,59.59,59.56,59.58,16278.0,52.2744,52.2832,52.2568,52.2744,16278.0
2020-02-14 13:40:00,59.57,59.58,59.56,59.57,13468.0,52.2656,52.2744,52.2568,52.2656,13468.0
2020-02-14 13:45:00,59.57,59.59,59.54,59.59,26122.0,52.2656,52.2832,52.2393,52.2832,26122.0
2020-02-14 13:50:00,59.59,59.61,59.59,59.6,18873.0,52.2832,52.3007,52.2832,52.2919,18873.0
2020-02-14 13:55:00,59.59,59.63,59.59,59.62,17001.0,52.2832,52.3183,52.2832,52.3095,17001.0
2020-02-14 14:00:00,59.62,59.66,59.62,59.63,59621.0,52.3095,52.3446,52.3095,52.3183,59621.0
2020-02-14 14:05:00,59.62,59.63,59.58,59.58,38817.0,52.3095,52.3183,52.2744,52.2744,38817.0
2020-02-14 14:10:00,59.58,59.6,59.57,59.6,28063.0,52.2744,52.2919,52.2656,52.2919,28063.0
2020-02-14 14:15:00,59.59,59.6,59.5,59.52,64967.0,52.2832,52.2919,52.2042,52.2217,64967.0
2020-02-14 14:20:00,59.52,59.6,59.51,59.6,38067.0,52.2217,52.2919,52.213,52.2919,38067.0
2020-02-14 14:25:00,59.6,59.67,59.6,59.64,39201.0,52.2919,52.3533,52.2919,52.327,39201.0
2020-02-14 14:30:00,59.64,59.65,59.61,59.63,32278.0,52.327,52.3358,52.3007,52.3183,32278.0
2020-02-14 14:35:00,59.63,59.67,59.61,59.66,19507.0,52.3183,52.3533,52.3007,52.3446,19507.0
2020-02-14 14:40:00,59.66,59.66,59.63,59.65,28815.0,52.3446,52.3446,52.3183,52.3358,28815.0
2020-02-14 14:45:00,59.65,59.66,59.6,59.61,34307.0,52.3358,52.3446,52.2919,52.3007,34307.0
2020-02-14 14:50:00,59.61,59.64,59.54,59.56,74201.0,52.3007,52.327,52.2393,52.2568,74201.0
2020-02-14 14:55:00,59.55,59.58,59.55,59.56,27990.0,52.2481,52.2744,52.2481,52.2568,27990.0
2020-02-14 15:00:00,59.55,59.55,59.5,59.5,37800.0,52.2481,52.2481,52.2042,52.2042,37800.0
2020-02-14 15:05:00,59.5,59.53,59.49,59.53,24334.0,52.2042,52.2305,52.1954,52.2305,24334.0
2020-02-14 15:10:00,59.53,59.55,59.47,59.51,58801.0,52.2305,52.2481,52.1779,52.213,58801.0
2020-02-14 15:15:00,59.51,59.53,59.5,59.52,36372.0,52.213,52.2305,52.2042,52.2217,36372.0
2020-02-14 15:20:00,59.52,59.59,59.51,59.58,50949.0,52.2217,52.2832,52.213,52.2744,50949.0
2020-02-14 15:25:00,59.58,59.62,59.56,59.6,46826.0,52.2744,52.3095,52.2568,52.2919,46826.0
2020-02-14 15:30:00,59.59,59.63,59.58,59.61,71915.0,52.2832,52.3183,52.2744,52.3007,71915.0
2020-02-14 15:35:00,59.61,59.67,59.6,59.66,67577.0,52.3007,52.3533,52.2919,52.3446,67577.0
2020-02-14 15:40:00,59.66,59.68,59.63,59.65,47968.0,52.3446,52.3621,52.3183,52.3358,47968.0
2020-02-14 15:45:00,59.65,59.67,59.63,59.67,70461.0,52.3358,52.3533,52.3183,52.3533,70461.0
2020-02-14 15:50:00,59.67,59.73,59.64,59.7,216649.0,52.3533,52.406,52.327,52.3797,216649.0
2020-02-14 15:55:00,59.7,59.72,59.65,59.66,329527.0,52.3797,52.3972,52.3358,52.3446,329527.0
2020-02-18 09:30:00,58.96,59.5,58.94,59.5,196673.0,51.7304,52.2042,51.7129,52.2042,196673.0
2020-02-18 09:35:00,59.48,59.49,59.36,59.4,39478.0,52.1866,52.1954,52.0814,52.1165,39478.0
2020-02-18 09:40:00,59.4,59.55,59.31,59.46,50010.0,52.1165,52.2481,52.0375,52.1691,50010.0
2020-02-18 09:45:00,59.47,59.49,59.4,59.4,42912.0,52.1779,52.1954,52.1165,52.1165,42912.0
2020-02-18 09:50:00,59.39,59.39,59.31,59.36,59543.0,52.1077,52.1077,52.0375,52.0814,59543.0
2020-02-18 09:55:00,59.36,59.53,59.35,59.5,55268.0,52.0814,52.2305,52.0726,52.2042,55268.0
2020-02-18 10:00:00,59.5,59.53,59.45,59.5,65500.0,52.2042,52.2305,52.1603,52.2042,65500.0
2020-02-18 10:05:00,59.5,59.53,59.41,59.44,39381.0,52.2042,52.2305,52.1252,52.1516,39381.0
2020-02-18 10:10:00,59.44,59.49,59.44,59.47,31255.0,52.1516,52.1954,52.1516,52.1779,31255.0
2020-02-18 10:15:00,59.46,59.46,59.36,59.4,35356.0,52.1691,52.1691,52.0814,52.1165,35356.0
2020-02-18 10:20:00,59.4,59.43,59.34,59.35,22541.0,52.1165,52.1428,52.0638,52.0726,22541.0
2020-02-18 10:25:00,59.34,59.35,59.27,59.29,56693.0,52.0638,52.0726,52.0024,52.0199,56693.0
2020-02-18 10:30:00,59.28,59.35,59.27,59.34,32603.0,52.0112,52.0726,52.0024,52.0638,32603.0
2020-02-18 10:35:00,59.33,59.38,59.32,59.33,20370.0,52.055,52.0989,52.0463,52.055,20370.0
2020-02-18 10:40:00,59.33,59.35,59.28,59.33,36914.0,52.055,52.0726,52.0112,52.055,36914.0
2020-02-18 10:45:00,59.33,59.33,59.28,59.3,23213.0,52.055,52.055,52.0112,52.0287,23213.0
2020-02-18 10:50:00,59.3,59.34,59.3,59.33,28946.0,52.0287,52.0638,52.0287,52.055,28946.0
2020-02-18 10:55:00,59.33,59.36,59.3,59.31,38798.0,52.055,52.0814,52.0287,52.0375,38798.0
2020-02-18 11:00:00,59.32,59.41,59.3,59.38,22019.0,52.0463,52.1252,52.0287,52.0989,22019.0
2020-02-18 11:05:00,59.38,59.39,59.33,59.36,21639.0,52.0989,52.1077,52.055,52.0814,21639.0
2020-02-18 11:10:00,59.36,59.39,59.31,59.33,35416.0,52.0814,52.1077,52.0375,52.055,35416.0
2020-02-18 11:15:00,59.33,59.34,59.25,59.26,44691.0,52.055,52.0638,51.9848,51.9936,44691.0
2020-02-18 11:20:00,59.26,59.29,59.26,59.29,42063.0,51.9936,52.0199,51.9936,52.0199,42063.0
2020-02-18 11:25:00,59.29,59.38,59.28,59.38,36719.0,52.0199,52.0989,52.0112,52.0989,36719.0
2020-02-18 11:30:00,59.37,59.45,59.34,59.44,26047.0,52.0901,52.1603,52.0638,52.1516,26047.0
2020-02-18 11:35:00,59.45,59.47,59.4,59.44,39026.0,52.1603,52.1779,52.1165,52.1516,39026.0
2020-02-18 11:40:00,59.44,59.45,59.39,59.4,28496.0,52.1516,52.1603,52.1077,52.1165,28496.0
2020-02-18 11:45:00,59.41,59.42,59.37,59.39,16749.0,52.1252,52.134,52.0901,52.1077,16749.0
2020-02-18 11:50:00,59.39,59.42,59.37,59.39,34101.0,52.1077,52.134,52.0901,52.1077,34101.0
2020-02-18 11:55:00,59.39,59.39,59.3,59.34,25917.0,52.1077,52.1077,52.0287,52.0638,25917.0
2020-02-18 12:00:00,59.34,59.4,59.34,59.39,20039.0,52.0638,52.1165,52.0638,52.1077,20039.0
2020-02-18 12:05:00,59.38,59.39,59.35,59.36,19255.0,52.0989,52.1077,52.0726,52.0814,19255.0
2020-02-18 12:10:00,59.36,59.42,59.36,59.41,26554.0,52.0814,52.134,52.0814,52.1252,26554.0
2020-02-18 12:15:00,59.42,59.43,59.4,59.42,15372.0,52.134,52.1428,52.1165,52.134,15372.0
2020-02-18 12:20:00,59.42,59.45,59.4,59.43,17416.0,52.134,52.1603,52.1165,52.1428,17416.0
2020-02-18 12:25:00,59.44,59.46,59.43,59.46,14907.0,52.1516,52.1691,52.1428,52.1691,14907.0
2020-02-18 12:30:00,59.46,59.5,59.45,59.5,12957.0,52.1691,52.2042,52.1603,52.2042,12957.0
2020-02-18 12:35:00,59.5,59.53,59.48,59.51,10364.0,52.2042,52.2305,52.1866,52.213,10364.0
2020-02-18 12:40:00,59.52,59.54,59.5,59.52,12636.0,52.2217,52.2393,52.2042,52.2217,12636.0
2020-02-18 12:45:00,59.52,59.53,59.46,59.46,18869.0,52.2217,52.2305,52.1691,52.1691,18869.0
2020-02-18 12:50:00,59.47,59.47,59.42,59.46,12497.0,52.1779,52.1779,52.134,52.1691,12497.0
2020-02-18 12:55:00,59.45,59.5,59.43,59.48,22499.0,52.1603,52.2042,52.1428,52.1866,22499.0
2020-02-18 13:00:00,59.48,59.51,59.47,59.48,18172.0,52.1866,52.213,52.1779,52.1866,18172.0
2020-02-18 13:05:00,59.48,59.52,59.47,59.52,29396.0,52.1866,52.2217,52.1779,52.2217,29396.0
2020-02-18 13:10:00,59.51,59.52,59.49,59.5,15481.0,52.213,52.2217,52.1954,52.2042,15481.0
2020-02-18 13:15:00,59.5,59.53,59.46,59.47,16692.0,52.2042,52.2305,52.1691,52.1779,16692.0
2020-02-18 13:20:00,59.46,59.53,59.46,59.51,10767.0,52.1691,52.2305,52.1691,52.213,10767.0
2020-02-18 13:25:00,59.51,59.54,59.47,59.49,51293.0,52.213,52.2393,52.1779,52.1954,51293.0
2020-02-18 13:30:00,59.49,59.53,59.49,59.51,15758.0,52.1954,52.2305,52.1954,52.213,15758.0
2020-02-18 13:35:00,59.51,59.54,59.5,59.51,49390.0,52.213,52.2393,52.2042,52.213,49390.0
2020-02-18 13:40:00,59.51,59.64,59.51,59.62,128880.0,52.213,52.327,52.213,52.3095,128880.0
2020-02-18 13:45:00,59.62,59.74,59.61,59.7,101770.0,52.3095,52.4148,52.3007,52.3797,101770.0
2020-02-18 13:50:00,59.7,59.74,59.67,59.74,45780.0,52.3797,52.4148,52.3533,52.4148,45780.0
2020-02-18 13:55:00,59.73,59.8,59.72,59.8,64340.0,52.406,52.4674,52.3972,52.4674,64340.0
2020-02-18 14:00:00,59.8,59.81,59.73,59.76,79702.0,52.4674,52.4762,52.406,52.4323,79702.0
2020-02-18 14:05:00,59.76,59.8,59.75,59.76,47406.0,52.4323,52.4674,52.4235,52.4323,47406.0
2020-02-18 14:10:00,59.76,59.76,59.68,59.68,27169.0,52.4323,52.4323,52.3621,52.3621,27169.0
2020-02-18 14:15:00,59.68,59.74,59.68,59.72,43166.0,52.3621,52.4148,52.3621,52.3972,43166.0
2020-02-18 14:20:00,59.72,59.77,59.68,59.76,48642.0,52.3972,52.4411,52.3621,52.4323,48642.0
2020-02-18 14:25:00,59.77,59.84,59.76,59.83,46982.0,52.4411,52.5025,52.4323,52.4937,46982.0
2020-02-18 14:30:00,59.82,59.87,59.79,59.81,94618.0,52.485,52.5288,52.4586,52.4762,94618.0
2020-02-18 14:35:00,59.8,59.87,59.78,59.86,36635.0,52.4674,52.5288,52.4499,52.5201,36635.0
2020-02-18 14:40:00,59.87,59.89,59.72,59.72,111178.0,52.5288,52.5464,52.3972,52.3972,111178.0
2020-02-18 14:45:00,59.71,59.76,59.7,59.76,32007.0,52.3884,52.4323,52.3797,52.4323,32007.0
2020-02-18 14:50:00,59.76,59.77,59.69,59.72,33782.0,52.4323,52.4411,52.3709,52.3972,33782.0
2020-02-18 14:55:00,59.72,59.74,59.7,59.74,33336.0,52.3972,52.4148,52.3797,52.4148,33336.0
2020-02-18 15:00:00,59.75,59.76,59.69,59.72,38937.0,52.4235,52.4323,52.3709,52.3972,38937.0
2020-02-18 15:05:00,59.72,59.72,59.6,59.63,58429.0,52.3972,52.3972,52.2919,52.3183,58429.0
2020-02-18 15:10:00,59.63,59.66,59.56,59.56,64433.0,52.3183,52.3446,52.2568,52.2568,64433.0
2020-02-18 15:15:00,59.57,59.61,59.54,59.61,31751.0,52.2656,52.3007,52.2393,52.3007,31751.0
2020-02-18 15:20:00,59.61,59.61,59.49,59.54,129408.0,52.3007,52.3007,52.1954,52.2393,129408.0
2020-02-18 15:25:00,59.54,59.62,59.53,59.62,50688.0,52.2393,52.3095,52.2305,52.3095,50688.0
2020-02-18 15:30:00,59.62,59.62,59.58,59.61,76191.0,52.3095,52.3095,52.2744,52.3007,76191.0
2020-02-18 15:35:00,59.61,59.65,59.6,59.62,82114.0,52.3007,52.3358,52.2919,52.3095,82114.0
2020-02-18 15:40:00,59.62,59.67,59.58,59.66,94865.0,52.3095,52.3533,52.2744,52.3446,94865.0
2020-02-18 15:45:00,59.66,59.66,59.6,59.61,100484.0,52.3446,52.3446,52.2919,52.3007,100484.0
2020-02-18 15:50:00,59.61,59.74,59.61,59.74,334902.0,52.3007,52.4148,52.3007,52.4148,334902.0
2020-02-18 15:55:00,59.74,59.74,59.64,59.66,429168.0,52.4148,52.4148,52.327,52.3446,429168.0
2020-02-19 09:30:00,59.78,59.85,59.58,59.77,115469.0,52.4499,52.5113,52.2744,52.4411,115469.0
2020-02-19 09:35:00,59.76,59.87,59.75,59.81,92065.0,52.4323,52.5288,52.4235,52.4762,92065.0
2020-02-19 09:40:00,59.81,59.96,59.81,59.89,141328.0,52.4762,52.6078,52.4762,52.5464,141328.0
2020-02-19 09:45:00,59.89,59.89,59.59,59.7,66108.0,52.5464,52.5464,52.2832,52.3797,66108.0
2020-02-19 09:50:00,59.69,59.75,59.66,59.71,38875.0,52.3709,52.4235,52.3446,52.3884,38875.0
2020-02-19 09:55:00,59.71,59.71,59.61,59.61,58022.0,52.3884,52.3884,52.3007,52.3007,58022.0
2020-02-19 10:00:00,59.61,59.62,59.42,59.43,51348.0,52.3007,52.3095,52.134,52.1428,51348.0
2020-02-19 10:05:00,59.42,59.5,59.41,59.46,50530.0,52.134,52.2042,52.1252,52.1691,50530.0
2020-02-19 10:10:00,59.45,59.46,59.37,59.39,50715.0,52.1603,52.1691,52.0901,52.1077,50715.0
2020-02-19 10:15:00,59.38,59.47,59.34,59.46,35503.0,52.0989,52.1779,52.0638,52.1691,35503.0
2020-02-19 10:20:00,59.47,59.56,59.46,59.55,54503.0,52.1779,52.2568,52.1691,52.2481,54503.0
2020-02-19 10:25:00,59.56,59.63,59.54,59.63,25992.0,52.2568,52.3183,52.2393,52.3183,25992.0
2020-02-19 10:30:00,59.62,59.68,59.61,59.68,30507.0,52.3095,52.3621,52.3007,52.3621,30507.0
2020-02-19 10:35:00,59.68,59.68,59.59,59.6,32849.0,52.3621,52.3621,52.2832,52.2919,32849.0
2020-02-19 10:40:00,59.61,59.7,59.6,59.68,30611.0,52.3007,52.3797,52.2919,52.3621,30611.0
2020-02-19 10:45:00,59.67,59.73,59.66,59.7,20250.0,52.3533,52.406,52.3446,52.3797,20250.0
2020-02-19 10:50:00,59.71,59.72,59.69,59.72,18766.0,52.3884,52.3972,52.3709,52.3972,18766.0
2020-02-19 10:55:00,59.72,59.76,59.71,59.75,25926.0,52.3972,52.4323,52.3884,52.4235,25926.0
2020-02-19 11:00:00,59.75,59.78,59.72,59.76,30022.0,52.4235,52.4499,52.3972,52.4323,30022.0
2020-02-19 11:05:00,59.75,59.78,59.75,59.76,34739.0,52.4235,52.4499,52.4235,52.4323,34739.0
2020-02-19 11:10:00,59.76,59.81,59.75,59.8,25504.0,52.4323,52.4762,52.4235,52.4674,25504.0
2020-02-19 11:15:00,59.8,59.85,59.77,59.85,42181.0,52.4674,52.5113,52.4411,52.5113,42181.0
2020-02-19 11:20:00,59.84,59.85,59.81,59.85,17451.0,52.5025,52.5113,52.4762,52.5113,17451.0
2020-02-19 11:25:00,59.84,59.84,59.8,59.83,20838.0,52.5025,52.5025,52.4674,52.4937,20838.0
2020-02-19 11:30:00,59.83,59.86,59.82,59.83,29955.0,52.4937,52.5201,52.485,52.4937,29955.0
2020-02-19 11:35:00,59.83,59.84,59.79,59.82,37653.0,52.4937,52.5025,52.4586,52.485,37653.0
2020-02-19 11:40:00,59.82,59.83,59.74,59.77,38409.0,52.485,52.4937,52.4148,52.4411,38409.0
2020-02-19 11:45:00,59.76,59.78,59.74,59.77,19445.0,52.4323,52.4499,52.4148,52.4411,19445.0
2020-02-19 11:50:00,59.76,59.77,59.73,59.75,20758.0,52.4323,52.4411,52.406,52.4235,20758.0
2020-02-19 11:55:00,59.76,59.76,59.72,59.75,22641.0,52.4323,52.4323,52.3972,52.4235,22641.0
2020-02-19 12:00:00,59.76,59.76,59.69,59.71,27757.0,52.4323,52.4323,52.3709,52.3884,27757.0
2020-02-19 12:05:00,59.71,59.73,59.7,59.7,97467.0,52.3884,52.406,52.3797,52.3797,97467.0
2020-02-19 12:10:00,59.71,59.71,59.64,59.66,45819.0,52.3884,52.3884,52.327,52.3446,45819.0
2020-02-19 12:15:00,59.66,59.69,59.66,59.68,15517.0,52.3446,52.3709,52.3446,52.3621,15517.0
2020-02-19 12:20:00,59.68,59.68,59.64,59.64,9312.0,52.3621,52.3621,52.327,52.327,9312.0
2020-02-19 12:25:00,59.64,59.66,59.63,59.65,57293.0,52.327,52.3446,52.3183,52.3358,57293.0
2020-02-19 12:30:00,59.65,59.65,59.62,59.63,15386.0,52.3358,52.3358,52.3095,52.3183,15386.0
2020-02-19 12:35:00,59.63,59.66,59.62,59.66,15623.0,52.3183,52.3446,52.3095,52.3446,15623.0
2020-02-19 12:40:00,59.66,59.69,59.65,59.66,38177.0,52.3446,52.3709,52.3358,52.3446,38177.0
2020-02-19 12:45:00,59.65,59.65,59.59,59.6,44914.0,52.3358,52.3358,52.2832,52.2919,44914.0
2020-02-19 12:50:00,59.59,59.59,59.5,59.51,93038.0,52.2832,52.2832,52.2042,52.213,93038.0
2020-02-19 12:55:00,59.51,59.51,59.37,59.4,193453.0,52.213,52.213,52.0901,52.1165,193453.0
2020-02-19 13:00:00,59.4,59.47,59.35,59.45,142211.0,52.1165,52.1779,52.0726,52.1603,142211.0
2020-02-19 13:05:00,59.45,59.46,59.39,59.42,50329.0,52.1603,52.1691,52.1077,52.134,50329.0
2020-02-19 13:10:00,59.42,59.42,59.28,59.34,122079.0,52.134,52.134,52.0112,52.0638,122079.0
2020-02-19 13:15:00,59.33,59.4,59.33,59.4,26836.0,52.055,52.1165,52.055,52.1165,26836.0
2020-02-19 13:20:00,59.41,59.42,59.37,59.37,25723.0,52.1252,52.134,52.0901,52.0901,25723.0
2020-02-19 13:25:00,59.38,59.4,59.33,59.4,22629.0,52.0989,52.1165,52.055,52.1165,22629.0
2020-02-19 13:30:00,59.4,59.45,59.39,59.42,42482.0,52.1165,52.1603,52.1077,52.134,42482.0
2020-02-19 13:35:00,59.42,59.43,59.34,59.35,20023.0,52.134,52.1428,52.0638,52.0726,20023.0
2020-02-19 13:40:00,59.36,59.36,59.33,59.35,22150.0,52.0814,52.0814,52.055,52.0726,22150.0
2020-02-19 13:45:00,59.35,59.43,59.34,59.41,23362.0,52.0726,52.1428,52.0638,52.1252,23362.0
2020-02-19 13:50:00,59.41,59.46,59.4,59.45,55141.0,52.1252,52.1691,52.1165,52.1603,55141.0
2020-02-19 13:55:00,59.46,59.49,59.43,59.48,16388.0,52.1691,52.1954,52.1428,52.1866,16388.0
2020-02-19 14:00:00,59.48,59.52,59.47,59.52,31886.0,52.1866,52.2217,52.1779,52.2217,31886.0
2020-02-19 14:05:00,59.52,59.54,59.49,59.53,41847.0,52.2217,52.2393,52.1954,52.2305,41847.0
2020-02-19 14:10:00,59.53,59.54,59.46,59.47,34013.0,52.2305,52.2393,52.1691,52.1779,34013.0
2020-02-19 14:15:00,59.47,59.47,59.4,59.44,33077.0,52.1779,52.1779,52.1165,52.1516,33077.0
2020-02-19 14:20:00,59.43,59.45,59.38,59.41,46844.0,52.1428,52.1603,52.0989,52.1252,46844.0
2020-02-19 14:25:00,59.42,59.43,59.38,59.39,40841.0,52.134,52.1428,52.0989,52.1077,40841.0
2020-02-19 14:30:00,59.39,59.41,59.35,59.36,22810.0,52.1077,52.1252,52.0726,52.0814,22810.0
2020-02-19 14:35:00,59.36,59.38,59.35,59.37,16603.0,52.0814,52.0989,52.0726,52.0901,16603.0
2020-02-19 14:40:00,59.37,59.4,59.36,59.39,29847.0,52.0901,52.1165,52.0814,52.1077,29847.0
2020-02-19 14:45:00,59.39,59.4,59.37,59.39,40287.0,52.1077,52.1165,52.0901,52.1077,40287.0
2020-02-19 14:50:00,59.4,59.42,59.37,59.38,28753.0,52.1165,52.134,52.0901,52.0989,28753.0
2020-02-19 14:55:00,59.39,59.42,59.37,59.42,38441.0,52.1077,52.134,52.0901,52.134,38441.0
2020-02-19 15:00:00,59.43,59.44,59.39,59.39,19863.0,52.1428,52.1516,52.1077,52.1077,19863.0
2020-02-19 15:05:00,59.4,59.42,59.38,59.42,26336.0,52.1165,52.134,52.0989,52.134,26336.0
2020-02-19 15:10:00,59.42,59.42,59.36,59.41,42400.0,52.134,52.134,52.0814,52.1252,42400.0
2020-02-19 15:15:00,59.41,59.46,59.39,59.45,26479.0,52.1252,52.1691,52.1077,52.1603,26479.0
2020-02-19 15:20:00,59.44,59.45,59.39,59.41,23862.0,52.1516,52.1603,52.1077,52.1252,23862.0
2020-02-19 15:25:00,59.42,59.43,59.38,59.42,25119.0,52.134,52.1428,52.0989,52.134,25119.0
2020-02-19 15:30:00,59.42,59.5,59.41,59.48,47523.0,52.134,52.2042,52.1252,52.1866,47523.0
2020-02-19 15:35:00,59.49,59.52,59.48,59.49,46301.0,52.1954,52.2217,52.1866,52.1954,46301.0
2020-02-19 15:40:00,59.48,59.51,59.42,59.43,47779.0,52.1866,52.213,52.134,52.1428,47779.0
2020-02-19 15:45:00,59.43,59.48,59.42,59.42,52211.0,52.1428,52.1866,52.134,52.134,52211.0
2020-02-19 15:50:00,59.43,59.43,59.24,59.24,218322.0,52.1428,52.1428,51.9761,51.9761,218322.0
2020-02-19 15:55:00,59.25,59.33,59.23,59.3,279412.0,51.9848,52.055,51.9673,52.0287,279412.0
2020-02-20 09:30:00,58.95,59.16,58.9,59.08,134780.0,51.7216,51.9059,51.6778,51.8357,134780.0
2020-02-20 09:35:00,59.09,59.34,59.05,59.29,32030.0,51.8445,52.0638,51.8094,52.0199,32030.0
2020-02-20 09:40:00,59.29,59.32,59.24,59.24,44849.0,52.0199,52.0463,51.9761,51.9761,44849.0
2020-02-20 09:45:00,59.25,59.26,59.18,59.21,24461.0,51.9848,51.9936,51.9234,51.9498,24461.0
2020-02-20 09:50:00,59.21,59.22,59.11,59.14,25695.0,51.9498,51.9585,51.862,51.8883,25695.0
2020-02-20 09:55:00,59.13,59.22,59.09,59.1,27921.0,51.8796,51.9585,51.8445,51.8532,27921.0
2020-02-20 10:00:00,59.1,59.12,58.98,59.03,42685.0,51.8532,51.8708,51.748,51.7918,42685.0
2020-02-20 10:05:00,59.03,59.11,59.03,59.08,28819.0,51.7918,51.862,51.7918,51.8357,28819.0
2020-02-20 10:10:00,59.08,59.09,59.0,59.01,21680.0,51.8357,51.8445,51.7655,51.7743,21680.0
2020-02-20 10:15:00,59.01,59.03,58.98,58.98,19779.0,51.7743,51.7918,51.748,51.748,19779.0
2020-02-20 10:20:00,58.98,59.0,58.95,58.98,23086.0,51.748,51.7655,51.7216,51.748,23086.0
2020-02-20 10:25:00,58.98,59.0,58.93,58.93,29309.0,51.748,51.7655,51.7041,51.7041,29309.0
2020-02-20 10:30:00,58.93,58.97,58.92,58.97,24318.0,51.7041,51.7392,51.6953,51.7392,24318.0
2020-02-20 10:35:00,58.97,59.05,58.97,59.0,30733.0,51.7392,51.8094,51.7392,51.7655,30733.0
2020-02-20 10:40:00,59.01,59.06,59.01,59.01,14153.0,51.7743,51.8181,51.7743,51.7743,14153.0
2020-02-20 10:45:00,59.01,59.03,58.98,59.0,17564.0,51.7743,51.7918,51.748,51.7655,17564.0
2020-02-20 10:50:00,58.99,59.06,58.97,59.04,26818.0,51.7567,51.8181,51.7392,51.8006,26818.0
2020-02-20 10:55:00,59.05,59.06,59.03,59.05,25243.0,51.8094,51.8181,51.7918,51.8094,25243.0
2020-02-20 11:00:00,59.05,59.06,58.99,59.02,35453.0,51.8094,51.8181,51.7567,51.7831,35453.0
2020-02-20 11:05:00,59.01,59.04,58.99,58.99,32402.0,51.7743,51.8006,51.7567,51.7567,32402.0
2020-02-20 11:10:00,58.99,59.0,58.92,58.94,33041.0,51.7567,51.7655,51.6953,51.7129,33041.0
2020-02-20 11:15:00,58.93,58.95,58.87,58.9,36373.0,51.7041,51.7216,51.6514,51.6778,36373.0
2020-02-20 11:20:00,58.89,58.93,58.86,58.9,41313.0,51.669,51.7041,51.6427,51.6778,41313.0
2020-02-20 11:25:00,58.9,58.92,58.81,58.81,41364.0,51.6778,51.6953,51.5988,51.5988,41364.0
2020-02-20 11:30:00,58.82,58.89,58.6,58.69,158713.0,51.6076,51.669,51.4146,51.4935,158713.0
2020-02-20 11:35:00,58.69,58.79,58.67,58.74,36668.0,51.4935,51.5813,51.476,51.5374,36668.0
2020-02-20 11:40:00,58.72,58.82,58.68,58.75,47419.0,51.5198,51.6076,51.4847,51.5462,47419.0
2020-02-20 11:45:00,58.75,58.82,58.74,58.8,31707.0,51.5462,51.6076,51.5374,51.59,31707.0
2020-02-20 11:50:00,58.79,58.85,58.77,58.8,48139.0,51.5813,51.6339,51.5637,51.59,48139.0
2020-02-20 11:55:00,58.79,58.81,58.72,58.73,31651.0,51.5813,51.5988,51.5198,51.5286,31651.0
2020-02-20 12:00:00,58.73,58.73,58.66,58.69,44005.0,51.5286,51.5286,51.4672,51.4935,44005.0
2020-02-20 12:05:00,58.68,58.68,58.59,58.59,41268.0,51.4847,51.4847,51.4058,51.4058,41268.0
2020-02-20 12:10:00,58.6,58.78,58.6,58.77,29761.0,51.4146,51.5725,51.4146,51.5637,29761.0
2020-02-20 12:15:00,58.76,58.76,58.64,58.64,23679.0,51.5549,51.5549,51.4496,51.4496,23679.0
2020-02-20 12:20:00,58.64,58.65,58.6,58.61,23011.0,51.4496,51.4584,51.4146,51.4233,23011.0
2020-02-20 12:25:00,58.62,58.69,58.62,58.67,24586.0,51.4321,51.4935,51.4321,51.476,24586.0
2020-02-20 12:30:00,58.68,58.69,58.59,58.65,29208.0,51.4847,51.4935,51.4058,51.4584,29208.0
2020-02-20 12:35:00,58.65,58.68,58.6,58.61,25809.0,51.4584,51.4847,51.4146,51.4233,25809.0
2020-02-20 12:40:00,58.6,58.63,58.56,58.59,21151.0,51.4146,51.4409,51.3795,51.4058,21151.0
2020-02-20 12:45:00,58.6,58.63,58.56,58.57,33464.0,51.4146,51.4409,51.3795,51.3882,33464.0
2020-02-20 12:50:00,58.56,58.6,58.52,58.55,19202.0,51.3795,51.4146,51.3444,51.3707,19202.0
2020-02-20 12:55:00,58.55,58.63,58.55,58.62,20007.0,51.3707,51.4409,51.3707,51.4321,20007.0
2020-02-20 13:00:00,58.61,58.62,58.57,58.58,21303.0,51.4233,51.4321,51.3882,51.397,21303.0
2020-02-20 13:05:00,58.58,58.66,58.57,58.66,25120.0,51.397,51.4672,51.3882,51.4672,25120.0
2020-02-20 13:10:00,58.67,58.69,58.64,58.67,63596.0,51.476,51.4935,51.4496,51.476,63596.0
2020-02-20 13:15:00,58.68,58.71,58.63,58.64,57101.0,51.4847,51.5111,51.4409,51.4496,57101.0
2020-02-20 13:20:00,58.64,58.65,58.61,58.64,53706.0,51.4496,51.4584,51.4233,51.4496,53706.0
2020-02-20 13:25:00,58.64,58.66,58.61,58.63,19522.0,51.4496,51.4672,51.4233,51.4409,19522.0
2020-02-20 13:30:00,58.63,58.71,58.61,58.7,69324.0,51.4409,51.5111,51.4233,51.5023,69324.0
2020-02-20 13:35:00,58.7,58.71,58.63,58.69,28079.0,51.5023,51.5111,51.4409,51.4935,28079.0
2020-02-20 13:40:00,58.69,58.69,58.65,58.67,19297.0,51.4935,51.4935,51.4584,51.476,19297.0
2020-02-20 13:45:00,58.67,58.69,58.66,58.67,29239.0,51.476,51.4935,51.4672,51.476,29239.0
2020-02-20 13:50:00,58.66,58.66,58.62,58.64,15487.0,51.4672,51.4672,51.4321,51.4496,15487.0
2020-02-20 13:55:00,58.63,58.66,58.61,58.63,16047.0,51.4409,51.4672,51.4233,51.4409,16047.0
2020-02-20 14:00:00,58.63,58.71,58.63,58.71,41302.0,51.4409,51.5111,51.4409,51.5111,41302.0
2020-02-20 14:05:00,58.71,58.76,58.7,58.74,28654.0,51.5111,51.5549,51.5023,51.5374,28654.0
2020-02-20 14:10:00,58.74,58.78,58.7,58.72,29739.0,51.5374,51.5725,51.5023,51.5198,29739.0
2020-02-20 14:15:00,58.72,58.75,58.67,58.69,57417.0,51.5198,51.5462,51.476,51.4935,57417.0
2020-02-20 14:20:00,58.69,58.71,58.65,58.68,74326.0,51.4935,51.5111,51.4584,51.4847,74326.0
2020-02-20 14:25:00,58.67,58.69,58.64,58.67,63299.0,51.476,51.4935,51.4496,51.476,63299.0
2020-02-20 14:30:00,58.68,58.7,58.65,58.68,81057.0,51.4847,51.5023,51.4584,51.4847,81057.0
2020-02-20 14:35:00,58.67,58.74,58.66,58.74,47592.0,51.476,51.5374,51.4672,51.5374,47592.0
2020-02-20 14:40:00,58.75,58.76,58.71,58.72,103071.0,51.5462,51.5549,51.5111,51.5198,103071.0
2020-02-20 14:45:00,58.72,58.75,58.7,58.73,46365.0,51.5198,51.5462,51.5023,51.5286,46365.0
2020-02-20 14:50:00,58.73,58.75,58.69,58.73,23373.0,51.5286,51.5462,51.4935,51.5286,23373.0
2020-02-20 14:55:00,58.73,58.81,58.73,58.8,26182.0,51.5286,51.5988,51.5286,51.59,26182.0
2020-02-20 15:00:00,58.8,58.83,58.77,58.83,45204.0,51.59,51.6163,51.5637,51.6163,45204.0
2020-02-20 15:05:00,58.83,58.84,58.75,58.78,63960.0,51.6163,51.6251,51.5462,51.5725,63960.0
2020-02-20 15:10:00,58.78,58.8,58.72,58.77,42977.0,51.5725,51.59,51.5198,51.5637,42977.0
2020-02-20 15:15:00,58.77,58.87,58.75,58.87,31937.0,51.5637,51.6514,51.5462,51.6514,31937.0
2020-02-20 15:20:00,58.86,58.93,58.86,58.89,50724.0,51.6427,51.7041,51.6427,51.669,50724.0
2020-02-20 15:25:00,58.89,58.91,58.82,58.91,117874.0,51.669,51.6865,51.6076,51.6865,117874.0
2020-02-20 15:30:00,58.91,58.97,58.88,58.9,98912.0,51.6865,51.7392,51.6602,51.6778,98912.0
2020-02-20 15:35:00,58.9,58.95,58.88,58.93,60536.0,51.6778,51.7216,51.6602,51.7041,60536.0
2020-02-20 15:40:00,58.94,58.96,58.9,58.94,123239.0,51.7129,51.7304,51.6778,51.7129,123239.0
2020-02-20 15:45:00,58.94,58.98,58.91,58.91,115735.0,51.7129,51.748,51.6865,51.6865,115735.0
2020-02-20 15:50:00,58.91,58.99,58.89,58.97,274801.0,51.6865,51.7567,51.669,51.7392,274801.0
2020-02-20 15:55:00,58.97,59.09,58.96,59.03,399979.0,51.7392,51.8445,51.7304,51.7918,399979.0
2020-02-21 09:30:00,58.84,59.08,58.65,58.92,454660.0,51.6251,51.8357,51.4584,51.6953,454660.0
2020-02-21 09:35:00,58.89,59.03,58.87,58.89,25428.0,51.669,51.7918,51.6514,51.669,25428.0
2020-02-21 09:40:00,58.88,58.95,58.83,58.94,26407.0,51.6602,51.7216,51.6163,51.7129,26407.0
2020-02-21 09:45:00,58.92,59.11,58.85,59.1,60922.0,51.6953,51.862,51.6339,51.8532,60922.0
2020-02-21 09:50:00,59.1,59.16,59.09,59.15,30741.0,51.8532,51.9059,51.8445,51.8971,30741.0
2020-02-21 09:55:00,59.13,59.13,59.01,59.08,42046.0,51.8796,51.8796,51.7743,51.8357,42046.0
2020-02-21 10:00:00,59.05,59.08,58.99,59.03,39048.0,51.8094,51.8357,51.7567,51.7918,39048.0
2020-02-21 10:05:00,59.03,59.14,59.03,59.1,30851.0,51.7918,51.8883,51.7918,51.8532,30851.0
2020-02-21 10:10:00,59.1,59.2,59.05,59.13,60161.0,51.8532,51.941,51.8094,51.8796,60161.0
2020-02-21 10:15:00,59.12,59.18,59.1,59.14,26235.0,51.8708,51.9234,51.8532,51.8883,26235.0
2020-02-21 10:20:00,59.15,59.18,59.06,59.12,51663.0,51.8971,51.9234,51.8181,51.8708,51663.0
2020-02-21 10:25:00,59.12,59.14,59.08,59.09,27781.0,51.8708,51.8883,51.8357,51.8445,27781.0
2020-02-21 10:30:00,59.09,59.1,59.04,59.05,32724.0,51.8445,51.8532,51.8006,51.8094,32724.0
2020-02-21 10:35:00,59.05,59.08,59.0,59.02,29320.0,51.8094,51.8357,51.7655,51.7831,29320.0
2020-02-21 10:40:00,59.02,59.02,58.94,58.96,32867.0,51.7831,51.7831,51.7129,51.7304,32867.0
2020-02-21 10:45:00,58.97,58.97,58.91,58.93,45135.0,51.7392,51.7392,51.6865,51.7041,45135.0
2020-02-21 10:50:00,58.92,59.0,58.9,58.97,45059.0,51.6953,51.7655,51.6778,51.7392,45059.0
2020-02-21 10:55:00,58.96,58.99,58.95,58.98,25884.0,51.7304,51.7567,51.7216,51.748,25884.0
2020-02-21 11:00:00,58.98,58.98,58.92,58.93,33746.0,51.748,51.748,51.6953,51.7041,33746.0
2020-02-21 11:05:00,58.93,58.94,58.85,58.87,24241.0,51.7041,51.7129,51.6339,51.6514,24241.0
2020-02-21 11:10:00,58.85,58.86,58.79,58.85,21388.0,51.6339,51.6427,51.5813,51.6339,21388.0
2020-02-21 11:15:00,58.86,58.88,58.84,58.85,31563.0,51.6427,51.6602,51.6251,51.6339,31563.0
2020-02-21 11:20:00,58.85,58.94,58.83,58.91,34613.0,51.6339,51.7129,51.6163,51.6865,34613.0
2020-02-21 11:25:00,58.9,58.95,58.9,58.9,65703.0,51.6778,51.7216,51.6778,51.6778,65703.0
2020-02-21 11:30:00,58.91,58.93,58.86,58.89,28890.0,51.6865,51.7041,51.6427,51.669,28890.0
2020-02-21 11:35:00,58.89,58.9,58.85,58.87,23561.0,51.669,51.6778,51.6339,51.6514,23561.0
2020-02-21 11:40:00,58.88,58.91,58.85,58.9,22768.0,51.6602,51.6865,51.6339,51.6778,22768.0
2020-02-21 11:45:00,58.91,58.92,58.84,58.85,40865.0,51.6865,51.6953,51.6251,51.6339,40865.0
2020-02-21 11:50:00,58.86,58.93,58.86,58.92,18389.0,51.6427,51.7041,51.6427,51.6953,18389.0
2020-02-21 11:55:00,58.92,58.92,58.85,58.88,16729.0,51.6953,51.6953,51.6339,51.6602,16729.0
2020-02-21 12:00:00,58.87,58.87,58.84,58.85,21255.0,51.6514,51.6514,51.6251,51.6339,21255.0
2020-02-21 12:05:00,58.86,58.89,58.84,58.85,21257.0,51.6427,51.669,51.6251,51.6339,21257.0
2020-02-21 12:10:00,58.84,58.88,58.84,58.86,21323.0,51.6251,51.6602,51.6251,51.6427,21323.0
2020-02-21 12:15:00,58.87,58.88,58.85,58.87,18954.0,51.6514,51.6602,51.6339,51.6514,18954.0
2020-02-21 12:20:00,58.87,58.88,58.8,58.81,20896.0,51.6514,51.6602,51.59,51.5988,20896.0
2020-02-21 12:25:00,58.8,58.86,58.79,58.86,14064.0,51.59,51.6427,51.5813,51.6427,14064.0
2020-02-21 12:30:00,58.86,58.87,58.82,58.84,22101.0,51.6427,51.6514,51.6076,51.6251,22101.0
2020-02-21 12:35:00,58.84,58.93,58.84,58.92,28638.0,51.6251,51.7041,51.6251,51.6953,28638.0
2020-02-21 12:40:00,58.93,58.93,58.9,58.91,18176.0,51.7041,51.7041,51.6778,51.6865,18176.0
2020-02-21 12:45:00,58.91,58.92,58.87,58.88,18322.0,51.6865,51.6953,51.6514,51.6602,18322.0
2020-02-21 12:50:00,58.89,58.92,58.87,58.88,18494.0,51.669,51.6953,51.6514,51.6602,18494.0
2020-02-21 12:55:00,58.88,58.91,58.87,58.9,21048.0,51.6602,51.6865,51.6514,51.6778,21048.0
2020-02-21 13:00:00,58.9,58.98,58.88,58.96,20771.0,51.6778,51.748,51.6602,51.7304,20771.0
2020-02-21 13:05:00,58.97,58.99,58.95,58.96,20522.0,51.7392,51.7567,51.7216,51.7304,20522.0
2020-02-21 13:10:00,58.97,58.98,58.93,58.93,35311.0,51.7392,51.748,51.7041,51.7041,35311.0
2020-02-21 13:15:00,58.93,58.98,58.93,58.95,15782.0,51.7041,51.748,51.7041,51.7216,15782.0
2020-02-21 13:20:00,58.95,58.95,58.87,58.92,22497.0,51.7216,51.7216,51.6514,51.6953,22497.0
2020-02-21 13:25:00,58.92,58.94,58.85,58.85,33339.0,51.6953,51.7129,51.6339,51.6339,33339.0
2020-02-21 13:30:00,58.85,58.91,58.82,58.89,36076.0,51.6339,51.6865,51.6076,51.669,36076.0
2020-02-21 13:35:00,58.89,58.98,58.88,58.98,31558.0,51.669,51.748,51.6602,51.748,31558.0
2020-02-21 13:40:00,58.98,59.02,58.96,58.99,26092.0,51.748,51.7831,51.7304,51.7567,26092.0
2020-02-21 13:45:00,58.99,59.01,58.93,58.93,38493.0,51.7567,51.7743,51.7041,51.7041,38493.0
2020-02-21 13:50:00,58.94,58.96,58.9,58.9,29836.0,51.7129,51.7304,51.6778,51.6778,29836.0
2020-02-21 13:55:00,58.9,58.95,58.89,58.93,26168.0,51.6778,51.7216,51.669,51.7041,26168.0
2020-02-21 14:00:00,58.93,58.94,58.89,58.91,26785.0,51.7041,51.7129,51.669,51.6865,26785.0
2020-02-21 14:05:00,58.91,58.92,58.88,58.91,38694.0,51.6865,51.6953,51.6602,51.6865,38694.0
2020-02-21 14:10:00,58.91,58.95,58.89,58.92,24928.0,51.6865,51.7216,51.669,51.6953,24928.0
2020-02-21 14:15:00,58.92,58.95,58.89,58.89,30502.0,51.6953,51.7216,51.669,51.669,30502.0
2020-02-21 14:20:00,58.89,58.92,58.84,58.84,31367.0,51.669,51.6953,51.6251,51.6251,31367.0
2020-02-21 14:25:00,58.85,58.91,58.84,58.91,26984.0,51.6339,51.6865,51.6251,51.6865,26984.0
2020-02-21 14:30:00,58.91,58.94,58.86,58.86,21778.0,51.6865,51.7129,51.6427,51.6427,21778.0
2020-02-21 14:35:00,58.87,58.87,58.79,58.83,23555.0,51.6514,51.6514,51.5813,51.6163,23555.0
2020-02-21 14:40:00,58.82,58.89,58.81,58.85,30251.0,51.6076,51.669,51.5988,51.6339,30251.0
2020-02-21 14:45:00,58.85,58.85,58.8,58.8,22841.0,51.6339,51.6339,51.59,51.59,22841.0
2020-02-21 14:50:00,58.81,58.83,58.77,58.82,44170.0,51.5988,51.6163,51.5637,51.6076,44170.0
2020-02-21 14:55:00,58.81,58.82,58.76,58.78,39125.0,51.5988,51.6076,51.5549,51.5725,39125.0
2020-02-21 15:00:00,58.79,58.81,58.76,58.78,16764.0,51.5813,51.5988,51.5549,51.5725,16764.0
2020-02-21 15:05:00,58.78,58.78,58.75,58.76,20034.0,51.5725,51.5725,51.5462,51.5549,20034.0
2020-02-21 15:10:00,58.77,58.85,58.76,58.81,42259.0,51.5637,51.6339,51.5549,51.5988,42259.0
2020-02-21 15:15:00,58.81,58.83,58.78,58.82,35578.0,51.5988,51.6163,51.5725,51.6076,35578.0
2020-02-21 15:20:00,58.83,58.89,58.81,58.88,25251.0,51.6163,51.669,51.5988,51.6602,25251.0
2020-02-21 15:25:00,58.88,58.88,58.84,58.86,27602.0,51.6602,51.6602,51.6251,51.6427,27602.0
2020-02-21 15:30:00,58.86,58.89,58.75,58.76,53840.0,51.6427,51.669,51.5462,51.5549,53840.0
2020-02-21 15:35:00,58.77,58.83,58.75,58.78,75205.0,51.5637,51.6163,51.5462,51.5725,75205.0
2020-02-21 15:40:00,58.78,58.84,58.77,58.79,42635.0,51.5725,51.6251,51.5637,51.5813,42635.0
2020-02-21 15:45:00,58.8,58.88,58.8,58.87,73743.0,51.59,51.6602,51.59,51.6514,73743.0
2020-02-21 15:50:00,58.86,58.9,58.75,58.75,246951.0,51.6427,51.6778,51.5462,51.5462,246951.0
2020-02-21 15:55:00,58.74,58.81,58.7,58.76,361066.0,51.5374,51.5988,51.5023,51.5549,361066.0
2020-02-24 09:30:00,58.27,58.72,58.06,58.42,500583.0,51.125,51.5198,50.9408,51.2566,500583.0
2020-02-24 09:35:00,58.43,58.49,58.09,58.09,60882.0,51.2654,51.318,50.9671,50.9671,60882.0
2020-02-24 09:40:00,58.09,58.14,58.01,58.11,75228.0,50.9671,51.011,50.8969,50.9846,75228.0
2020-02-24 09:45:00,58.11,58.12,57.95,58.01,113403.0,50.9846,50.9934,50.8443,50.8969,113403.0
2020-02-24 09:50:00,58.01,58.02,57.8,57.85,86674.0,50.8969,50.9057,50.7126,50.7565,86674.0
2020-02-24 09:55:00,57.87,57.95,57.82,57.92,45268.0,50.7741,50.8443,50.7302,50.8179,45268.0
2020-02-24 10:00:00,57.91,58.01,57.9,57.96,48668.0,50.8092,50.8969,50.8004,50.853,48668.0
2020-02-24 10:05:00,57.96,57.99,57.88,57.98,43817.0,50.853,50.8793,50.7828,50.8706,43817.0
2020-02-24 10:10:00,57.97,58.01,57.87,57.87,41603.0,50.8618,50.8969,50.7741,50.7741,41603.0
2020-02-24 10:15:00,57.88,57.91,57.86,57.87,34968.0,50.7828,50.8092,50.7653,50.7741,34968.0
2020-02-24 10:20:00,57.88,57.89,57.82,57.82,30959.0,50.7828,50.7916,50.7302,50.7302,30959.0
2020-02-24 10:25:00,57.82,57.91,57.81,57.9,42809.0,50.7302,50.8092,50.7214,50.8004,42809.0
2020-02-24 10:30:00,57.89,57.98,57.87,57.96,45003.0,50.7916,50.8706,50.7741,50.853,45003.0
2020-02-24 10:35:00,57.96,57.98,57.87,57.92,49024.0,50.853,50.8706,50.7741,50.8179,49024.0
2020-02-24 10:40:00,57.92,58.1,57.88,58.09,52112.0,50.8179,50.9759,50.7828,50.9671,52112.0
2020-02-24 10:45:00,58.09,58.13,58.08,58.11,25985.0,50.9671,51.0022,50.9583,50.9846,25985.0
2020-02-24 10:50:00,58.12,58.19,58.11,58.13,37877.0,50.9934,51.0548,50.9846,51.0022,37877.0
2020-02-24 10:55:00,58.14,58.17,58.12,58.13,27649.0,51.011,51.0373,50.9934,51.0022,27649.0
2020-02-24 11:00:00,58.14,58.17,58.05,58.09,53356.0,51.011,51.0373,50.932,50.9671,53356.0
2020-02-24 11:05:00,58.09,58.1,58.05,58.08,30873.0,50.9671,50.9759,50.932,50.9583,30873.0
2020-02-24 11:10:00,58.07,58.11,58.06,58.09,26683.0,50.9495,50.9846,50.9408,50.9671,26683.0
2020-02-24 11:15:00,58.08,58.2,58.06,58.2,26111.0,50.9583,51.0636,50.9408,51.0636,26111.0
2020-02-24 11:20:00,58.21,58.29,58.17,58.26,29327.0,51.0724,51.1426,51.0373,51.1162,29327.0
2020-02-24 11:25:00,58.26,58.28,58.15,58.18,31139.0,51.1162,51.1338,51.0197,51.0461,31139.0
2020-02-24 11:30:00,58.18,58.18,58.13,58.14,25936.0,51.0461,51.0461,51.0022,51.011,25936.0
2020-02-24 11:35:00,58.13,58.18,58.08,58.12,34555.0,51.0022,51.0461,50.9583,50.9934,34555.0
2020-02-24 11:40:00,58.12,58.12,57.99,58.01,28214.0,50.9934,50.9934,50.8793,50.8969,28214.0
2020-02-24 11:45:00,58.01,58.06,57.99,58.05,22738.0,50.8969,50.9408,50.8793,50.932,22738.0
2020-02-24 11:50:00,58.06,58.07,58.02,58.02,34165.0,50.9408,50.9495,50.9057,50.9057,34165.0
2020-02-24 11:55:00,58.02,58.14,58.01,58.1,22846.0,50.9057,51.011,50.8969,50.9759,22846.0
2020-02-24 12:00:00,58.09,58.14,58.04,58.05,40458.0,50.9671,51.011,50.9232,50.932,40458.0
2020-02-24 12:05:00,58.05,58.05,57.94,57.98,20784.0,50.932,50.932,50.8355,50.8706,20784.0
2020-02-24 12:10:00,57.97,58.0,57.96,57.98,22276.0,50.8618,50.8881,50.853,50.8706,22276.0
2020-02-24 12:15:00,57.97,58.02,57.94,58.02,20879.0,50.8618,50.9057,50.8355,50.9057,20879.0
2020-02-24 12:20:00,58.04,58.04,57.98,58.02,28609.0,50.9232,50.9232,50.8706,50.9057,28609.0
2020-02-24 12:25:00,58.02,58.05,57.97,57.98,20398.0,50.9057,50.932,50.8618,50.8706,20398.0
2020-02-24 12:30:00,57.98,57.99,57.9,57.94,23269.0,50.8706,50.8793,50.8004,50.8355,23269.0
2020-02-24 12:35:00,57.95,58.04,57.94,58.01,26091.0,50.8443,50.9232,50.8355,50.8969,26091.0
2020-02-24 12:40:00,58.02,58.03,57.97,58.0,19616.0,50.9057,50.9144,50.8618,50.8881,19616.0
2020-02-24 12:45:00,57.99,58.03,57.96,57.97,17334.0,50.8793,50.9144,50.853,50.8618,17334.0
2020-02-24 12:50:00,57.97,57.98,57.91,57.92,80478.0,50.8618,50.8706,50.8092,50.8179,80478.0
2020-02-24 12:55:00,57.92,57.92,57.88,57.89,22323.0,50.8179,50.8179,50.7828,50.7916,22323.0
2020-02-24 13:00:00,57.89,57.89,57.76,57.76,34142.0,50.7916,50.7916,50.6776,50.6776,34142.0
2020-02-24 13:05:00,57.77,57.78,57.73,57.75,34105.0,50.6863,50.6951,50.6512,50.6688,34105.0
2020-02-24 13:10:00,57.75,57.75,57.69,57.71,28308.0,50.6688,50.6688,50.6161,50.6337,28308.0
2020-02-24 13:15:00,57.71,57.71,57.65,57.66,35166.0,50.6337,50.6337,50.581,50.5898,35166.0
2020-02-24 13:20:00,57.65,57.68,57.61,57.64,24648.0,50.581,50.6074,50.5459,50.5723,24648.0
2020-02-24 13:25:00,57.63,57.72,57.61,57.71,30054.0,50.5635,50.6425,50.5459,50.6337,30054.0
2020-02-24 13:30:00,57.71,57.8,57.66,57.8,41690.0,50.6337,50.7126,50.5898,50.7126,41690.0
2020-02-24 13:35:00,57.79,57.81,57.76,57.79,55554.0,50.7039,50.7214,50.6776,50.7039,55554.0
2020-02-24 13:40:00,57.79,57.89,57.78,57.88,32440.0,50.7039,50.7916,50.6951,50.7828,32440.0
2020-02-24 13:45:00,57.88,57.96,57.87,57.96,33164.0,50.7828,50.853,50.7741,50.853,33164.0
2020-02-24 13:50:00,57.96,57.97,57.85,57.85,20354.0,50.853,50.8618,50.7565,50.7565,20354.0
2020-02-24 13:55:00,57.85,57.88,57.82,57.86,27151.0,50.7565,50.7828,50.7302,50.7653,27151.0
2020-02-24 14:00:00,57.86,57.9,57.82,57.83,27761.0,50.7653,50.8004,50.7302,50.739,27761.0
2020-02-24 14:05:00,57.82,57.85,57.74,57.78,31637.0,50.7302,50.7565,50.66,50.6951,31637.0
2020-02-24 14:10:00,57.78,57.8,57.75,57.75,25659.0,50.6951,50.7126,50.6688,50.6688,25659.0
2020-02-24 14:15:00,57.75,57.8,57.74,57.78,21308.0,50.6688,50.7126,50.66,50.6951,21308.0
2020-02-24 14:20:00,57.78,57.88,57.77,57.88,23149.0,50.6951,50.7828,50.6863,50.7828,23149.0
2020-02-24 14:25:00,57.87,57.97,57.85,57.91,45724.0,50.7741,50.8618,50.7565,50.8092,45724.0
2020-02-24 14:30:00,57.93,57.95,57.9,57.92,31013.0,50.8267,50.8443,50.8004,50.8179,31013.0
2020-02-24 14:35:00,57.91,57.92,57.87,57.91,31685.0,50.8092,50.8179,50.7741,50.8092,31685.0
2020-02-24 14:40:00,57.91,57.96,57.91,57.95,36051.0,50.8092,50.853,50.8092,50.8443,36051.0
2020-02-24 14:45:00,57.95,57.98,57.92,57.97,26413.0,50.8443,50.8706,50.8179,50.8618,26413.0
2020-02-24 14:50:00,57.97,57.99,57.93,57.98,29070.0,50.8618,50.8793,50.8267,50.8706,29070.0
2020-02-24 14:55:00,57.97,58.06,57.95,58.04,41456.0,50.8618,50.9408,50.8443,50.9232,41456.0
2020-02-24 15:00:00,58.03,58.07,58.0,58.05,32914.0,50.9144,50.9495,50.8881,50.932,32914.0
2020-02-24 15:05:00,58.06,58.07,58.03,58.05,24026.0,50.9408,50.9495,50.9144,50.932,24026.0
2020-02-24 15:10:00,58.05,58.06,57.95,57.97,31636.0,50.932,50.9408,50.8443,50.8618,31636.0
2020-02-24 15:15:00,57.97,58.01,57.92,57.98,40563.0,50.8618,50.8969,50.8179,50.8706,40563.0
2020-02-24 15:20:00,57.98,58.02,57.95,57.95,41419.0,50.8706,50.9057,50.8443,50.8443,41419.0
2020-02-24 15:25:00,57.95,57.97,57.92,57.93,42468.0,50.8443,50.8618,50.8179,50.8267,42468.0
2020-02-24 15:30:00,57.94,57.99,57.9,57.94,55353.0,50.8355,50.8793,50.8004,50.8355,55353.0
2020-02-24 15:35:00,57.94,57.96,57.87,57.9,61854.0,50.8355,50.853,50.7741,50.8004,61854.0
2020-02-24 15:40:00,57.9,57.91,57.84,57.86,65311.0,50.8004,50.8092,50.7477,50.7653,65311.0
2020-02-24 15:45:00,57.85,57.99,57.84,57.98,67755.0,50.7565,50.8793,50.7477,50.8706,67755.0
2020-02-24 15:50:00,57.97,57.97,57.73,57.75,211670.0,50.8618,50.8618,50.6512,50.6688,211670.0
2020-02-24 15:55:00,57.75,57.81,57.73,57.74,411278.0,50.6688,50.7214,50.6512,50.66,411278.0
2020-02-25 09:30:00,57.73,57.84,57.56,57.84,147509.0,50.6512,50.7477,50.5021,50.7477,147509.0
2020-02-25 09:35:00,57.82,58.08,57.8,57.96,87808.0,50.7302,50.9583,50.7126,50.853,87808.0
2020-02-25 09:40:00,57.94,57.94,57.74,57.79,57967.0,50.8355,50.8355,50.66,50.7039,57967.0
2020-02-25 09:45:00,57.79,57.85,57.78,57.78,54918.0,50.7039,50.7565,50.6951,50.6951,54918.0
2020-02-25 09:50:00,57.77,57.94,57.76,57.93,64385.0,50.6863,50.8355,50.6776,50.8267,64385.0
2020-02-25 09:55:00,57.92,58.08,57.92,58.06,60551.0,50.8179,50.9583,50.8179,50.9408,60551.0
2020-02-25 10:00:00,58.06,58.16,58.0,58.07,69655.0,50.9408,51.0285,50.8881,50.9495,69655.0
2020-02-25 10:05:00,58.06,58.16,58.05,58.11,41376.0,50.9408,51.0285,50.932,50.9846,41376.0
2020-02-25 10:10:00,58.11,58.16,58.07,58.16,47212.0,50.9846,51.0285,50.9495,51.0285,47212.0
2020-02-25 10:15:00,58.16,58.27,58.08,58.12,85423.0,51.0285,51.125,50.9583,50.9934,85423.0
2020-02-25 10:20:00,58.13,58.16,58.05,58.05,61471.0,51.0022,51.0285,50.932,50.932,61471.0
2020-02-25 10:25:00,58.06,58.09,57.95,57.99,151138.0,50.9408,50.9671,50.8443,50.8793,151138.0
2020-02-25 10:30:00,58.0,58.08,57.94,58.07,57155.0,50.8881,50.9583,50.8355,50.9495,57155.0
2020-02-25 10:35:00,58.06,58.16,58.02,58.15,95814.0,50.9408,51.0285,50.9057,51.0197,95814.0
2020-02-25 10:40:00,58.15,58.24,58.12,58.21,52108.0,51.0197,51.0987,50.9934,51.0724,52108.0
2020-02-25 10:45:00,58.22,58.25,58.09,58.09,38931.0,51.0811,51.1075,50.9671,50.9671,38931.0
2020-02-25 10:50:00,58.09,58.1,57.89,57.93,55102.0,50.9671,50.9759,50.7916,50.8267,55102.0
2020-02-25 10:55:00,57.95,57.99,57.89,57.98,51962.0,50.8443,50.8793,50.7916,50.8706,51962.0
2020-02-25 11:00:00,57.97,58.05,57.95,57.95,47963.0,50.8618,50.932,50.8443,50.8443,47963.0
2020-02-25 11:05:00,57.96,58.06,57.93,58.0,59461.0,50.853,50.9408,50.8267,50.8881,59461.0
2020-02-25 11:10:00,57.99,58.09,57.98,58.04,32260.0,50.8793,50.9671,50.8706,50.9232,32260.0
2020-02-25 11:15:00,58.05,58.05,57.85,57.91,47320.0,50.932,50.932,50.7565,50.8092,47320.0
2020-02-25 11:20:00,57.9,57.9,57.78,57.8,41058.0,50.8004,50.8004,50.6951,50.7126,41058.0
2020-02-25 11:25:00,57.79,57.92,57.78,57.87,55765.0,50.7039,50.8179,50.6951,50.7741,55765.0
2020-02-25 11:30:00,57.87,57.87,57.79,57.84,27378.0,50.7741,50.7741,50.7039,50.7477,27378.0
2020-02-25 11:35:00,57.84,57.87,57.78,57.85,28649.0,50.7477,50.7741,50.6951,50.7565,28649.0
2020-02-25 11:40:00,57.86,57.93,57.84,57.86,42556.0,50.7653,50.8267,50.7477,50.7653,42556.0
2020-02-25 11:45:00,57.86,57.97,57.84,57.93,36490.0,50.7653,50.8618,50.7477,50.8267,36490.0
2020-02-25 11:50:00,57.92,58.0,57.91,58.0,37416.0,50.8179,50.8881,50.8092,50.8881,37416.0
2020-02-25 11:55:00,57.99,58.01,57.96,57.99,43582.0,50.8793,50.8969,50.853,50.8793,43582.0
2020-02-25 12:00:00,57.99,58.0,57.92,57.94,19228.0,50.8793,50.8881,50.8179,50.8355,19228.0
2020-02-25 12:05:00,57.94,57.96,57.89,57.92,29430.0,50.8355,50.853,50.7916,50.8179,29430.0
2020-02-25 12:10:00,57.92,57.97,57.89,57.9,24170.0,50.8179,50.8618,50.7916,50.8004,24170.0
2020-02-25 12:15:00,57.9,57.9,57.81,57.84,37744.0,50.8004,50.8004,50.7214,50.7477,37744.0
2020-02-25 12:20:00,57.83,57.84,57.76,57.76,47583.0,50.739,50.7477,50.6776,50.6776,47583.0
2020-02-25 12:25:00,57.75,57.77,57.71,57.73,17109.0,50.6688,50.6863,50.6337,50.6512,17109.0
2020-02-25 12:30:00,57.73,57.82,57.72,57.82,22191.0,50.6512,50.7302,50.6425,50.7302,22191.0
2020-02-25 12:35:00,57.82,57.84,57.8,57.81,13218.0,50.7302,50.7477,50.7126,50.7214,13218.0
2020-02-25 12:40:00,57.81,57.81,57.68,57.72,63753.0,50.7214,50.7214,50.6074,50.6425,63753.0
2020-02-25 12:45:00,57.71,57.72,57.63,57.65,31434.0,50.6337,50.6425,50.5635,50.581,31434.0
2020-02-25 12:50:00,57.64,57.7,57.62,57.7,18717.0,50.5723,50.6249,50.5547,50.6249,18717.0
2020-02-25 12:55:00,57.7,57.71,57.64,57.67,31391.0,50.6249,50.6337,50.5723,50.5986,31391.0
2020-02-25 13:00:00,57.66,57.7,57.59,57.67,48119.0,50.5898,50.6249,50.5284,50.5986,48119.0
2020-02-25 13:05:00,57.68,57.72,57.65,57.69,31838.0,50.6074,50.6425,50.581,50.6161,31838.0
2020-02-25 13:10:00,57.69,57.75,57.69,57.7,23041.0,50.6161,50.6688,50.6161,50.6249,23041.0
2020-02-25 13:15:00,57.7,57.74,57.54,57.54,35635.0,50.6249,50.66,50.4845,50.4845,35635.0
2020-02-25 13:20:00,57.53,57.66,57.53,57.63,24223.0,50.4758,50.5898,50.4758,50.5635,24223.0
2020-02-25 13:25:00,57.64,57.67,57.58,57.62,20766.0,50.5723,50.5986,50.5196,50.5547,20766.0
2020-02-25 13:30:00,57.61,57.63,57.54,57.6,27162.0,50.5459,50.5635,50.4845,50.5372,27162.0
2020-02-25 13:35:00,57.59,57.61,57.54,57.59,28035.0,50.5284,50.5459,50.4845,50.5284,28035.0
2020-02-25 13:40:00,57.59,57.64,57.56,57.6,74704.0,50.5284,50.5723,50.5021,50.5372,74704.0
2020-02-25 13:45:00,57.6,57.62,57.53,57.53,30737.0,50.5372,50.5547,50.4758,50.4758,30737.0
2020-02-25 13:50:00,57.54,57.61,57.45,57.5,65975.0,50.4845,50.5459,50.4056,50.4494,65975.0
2020-02-25 13:55:00,57.5,57.51,57.42,57.42,30842.0,50.4494,50.4582,50.3792,50.3792,30842.0
2020-02-25 14:00:00,57.42,57.45,57.29,57.31,59103.0,50.3792,50.4056,50.2652,50.2827,59103.0
2020-02-25 14:05:00,57.32,57.33,56.96,57.03,293757.0,50.2915,50.3003,49.9756,50.0371,293757.0
2020-02-25 14:10:00,57.03,57.21,57.02,57.21,59793.0,50.0371,50.195,50.0283,50.195,59793.0
2020-02-25 14:15:00,57.21,57.22,57.06,57.07,37065.0,50.195,50.2038,50.0634,50.0722,37065.0
2020-02-25 14:20:00,57.06,57.15,57.02,57.03,34788.0,50.0634,50.1423,50.0283,50.0371,34788.0
2020-02-25 14:25:00,57.04,57.09,56.94,56.98,46460.0,50.0458,50.0897,49.9581,49.9932,46460.0
2020-02-25 14:30:00,56.98,57.04,56.87,56.99,60888.0,49.9932,50.0458,49.8967,50.002,60888.0
2020-02-25 14:35:00,56.98,57.08,56.96,57.03,78235.0,49.9932,50.0809,49.9756,50.0371,78235.0
2020-02-25 14:40:00,57.03,57.2,57.02,57.2,108028.0,50.0371,50.1862,50.0283,50.1862,108028.0
2020-02-25 14:45:00,57.2,57.24,57.1,57.21,74607.0,50.1862,50.2213,50.0985,50.195,74607.0
2020-02-25 14:50:00,57.21,57.29,57.15,57.29,61115.0,50.195,50.2652,50.1423,50.2652,61115.0
2020-02-25 14:55:00,57.3,57.32,57.24,57.26,56278.0,50.274,50.2915,50.2213,50.2389,56278.0
2020-02-25 15:00:00,57.27,57.41,57.27,57.35,70168.0,50.2476,50.3705,50.2476,50.3178,70168.0
2020-02-25 15:05:00,57.35,57.47,57.32,57.33,55941.0,50.3178,50.4231,50.2915,50.3003,55941.0
2020-02-25 15:10:00,57.34,57.35,57.26,57.27,84919.0,50.3091,50.3178,50.2389,50.2476,84919.0
2020-02-25 15:15:00,57.27,57.37,57.24,57.26,113526.0,50.2476,50.3354,50.2213,50.2389,113526.0
2020-02-25 15:20:00,57.27,57.29,57.05,57.14,90603.0,50.2476,50.2652,50.0546,50.1336,90603.0
2020-02-25 15:25:00,57.15,57.22,57.1,57.21,76620.0,50.1423,50.2038,50.0985,50.195,76620.0
2020-02-25 15:30:00,57.21,57.21,56.98,57.08,149224.0,50.195,50.195,49.9932,50.0809,149224.0
2020-02-25 15:35:00,57.07,57.09,57.0,57.06,121030.0,50.0722,50.0897,50.0107,50.0634,121030.0
2020-02-25 15:40:00,57.05,57.22,57.05,57.18,123317.0,50.0546,50.2038,50.0546,50.1687,123317.0
2020-02-25 15:45:00,57.18,57.34,57.17,57.19,127983.0,50.1687,50.3091,50.1599,50.1774,127983.0
2020-02-25 15:50:00,57.19,57.2,57.0,57.02,302469.0,50.1774,50.1862,50.0107,50.0283,302469.0
2020-02-25 15:55:00,57.02,57.11,56.97,57.02,448825.0,50.0283,50.1073,49.9844,50.0283,448825.0
2020-02-26 09:30:00,57.42,57.69,57.14,57.68,198984.0,50.3792,50.6161,50.1336,50.6074,198984.0
2020-02-26 09:35:00,57.66,57.85,57.59,57.8,99709.0,50.5898,50.7565,50.5284,50.7126,99709.0
2020-02-26 09:40:00,57.81,57.98,57.73,57.9,64461.0,50.7214,50.8706,50.6512,50.8004,64461.0
2020-02-26 09:45:00,57.89,57.9,57.79,57.81,93394.0,50.7916,50.8004,50.7039,50.7214,93394.0
2020-02-26 09:50:00,57.8,57.8,57.63,57.68,49861.0,50.7126,50.7126,50.5635,50.6074,49861.0
2020-02-26 09:55:00,57.68,57.76,57.66,57.75,45179.0,50.6074,50.6776,50.5898,50.6688,45179.0
2020-02-26 10:00:00,57.75,57.77,57.69,57.73,44456.0,50.6688,50.6863,50.6161,50.6512,44456.0
2020-02-26 10:05:00,57.73,57.86,57.68,57.86,87025.0,50.6512,50.7653,50.6074,50.7653,87025.0
2020-02-26 10:10:00,57.86,57.87,57.65,57.76,72825.0,50.7653,50.7741,50.581,50.6776,72825.0
2020-02-26 10:15:00,57.76,57.9,57.76,57.88,56059.0,50.6776,50.8004,50.6776,50.7828,56059.0
2020-02-26 10:20:00,57.88,57.9,57.77,57.86,66474.0,50.7828,50.8004,50.6863,50.7653,66474.0
2020-02-26 10:25:00,57.86,57.96,57.82,57.83,68973.0,50.7653,50.853,50.7302,50.739,68973.0
2020-02-26 10:30:00,57.84,57.99,57.83,57.94,47268.0,50.7477,50.8793,50.739,50.8355,47268.0
2020-02-26 10:35:00,57.94,57.96,57.82,57.82,66931.0,50.8355,50.853,50.7302,50.7302,66931.0
2020-02-26 10:40:00,57.83,57.95,57.83,57.91,47827.0,50.739,50.8443,50.739,50.8092,47827.0
2020-02-26 10:45:00,57.92,58.0,57.91,57.95,45915.0,50.8179,50.8881,50.8092,50.8443,45915.0
2020-02-26 10:50:00,57.95,57.99,57.88,57.89,48140.0,50.8443,50.8793,50.7828,50.7916,48140.0
2020-02-26 10:55:00,57.89,57.9,57.79,57.81,66428.0,50.7916,50.8004,50.7039,50.7214,66428.0
2020-02-26 11:00:00,57.8,57.83,57.74,57.81,94040.0,50.7126,50.739,50.66,50.7214,94040.0
2020-02-26 11:05:00,57.8,57.82,57.74,57.8,80126.0,50.7126,50.7302,50.66,50.7126,80126.0
2020-02-26 11:10:00,57.79,57.91,57.78,57.9,23304.0,50.7039,50.8092,50.6951,50.8004,23304.0
2020-02-26 11:15:00,57.9,57.98,57.9,57.95,32981.0,50.8004,50.8706,50.8004,50.8443,32981.0
2020-02-26 11:20:00,57.95,57.95,57.88,57.93,43469.0,50.8443,50.8443,50.7828,50.8267,43469.0
2020-02-26 11:25:00,57.93,57.97,57.91,57.93,55572.0,50.8267,50.8618,50.8092,50.8267,55572.0
2020-02-26 11:30:00,57.93,57.93,57.75,57.79,42047.0,50.8267,50.8267,50.6688,50.7039,42047.0
2020-02-26 11:35:00,57.79,57.82,57.72,57.79,30486.0,50.7039,50.7302,50.6425,50.7039,30486.0
2020-02-26 11:40:00,57.79,57.8,57.73,57.77,49888.0,50.7039,50.7126,50.6512,50.6863,49888.0
2020-02-26 11:45:00,57.76,57.77,57.71,57.74,29461.0,50.6776,50.6863,50.6337,50.66,29461.0
2020-02-26 11:50:00,57.74,57.74,57.65,57.66,123166.0,50.66,50.66,50.581,50.5898,123166.0
2020-02-26 11:55:00,57.65,57.73,57.61,57.7,40946.0,50.581,50.6512,50.5459,50.6249,40946.0
2020-02-26 12:00:00,57.7,57.73,57.56,57.57,62682.0,50.6249,50.6512,50.5021,50.5108,62682.0
2020-02-26 12:05:00,57.55,57.57,57.41,57.41,165391.0,50.4933,50.5108,50.3705,50.3705,165391.0
2020-02-26 12:10:00,57.41,57.44,57.36,57.38,29355.0,50.3705,50.3968,50.3266,50.3441,29355.0
2020-02-26 12:15:00,57.38,57.4,57.32,57.39,47564.0,50.3441,50.3617,50.2915,50.3529,47564.0
2020-02-26 12:20:00,57.38,57.45,57.34,57.44,50301.0,50.3441,50.4056,50.3091,50.3968,50301.0
2020-02-26 12:25:00,57.44,57.47,57.41,57.47,49448.0,50.3968,50.4231,50.3705,50.4231,49448.0
2020-02-26 12:30:00,57.47,57.56,57.47,57.55,37871.0,50.4231,50.5021,50.4231,50.4933,37871.0
2020-02-26 12:35:00,57.56,57.58,57.51,57.56,30278.0,50.5021,50.5196,50.4582,50.5021,30278.0
2020-02-26 12:40:00,57.56,57.58,57.52,57.54,29197.0,50.5021,50.5196,50.467,50.4845,29197.0
2020-02-26 12:45:00,57.54,57.66,57.54,57.58,21917.0,50.4845,50.5898,50.4845,50.5196,21917.0
2020-02-26 12:50:00,57.59,57.63,57.49,57.5,25976.0,50.5284,50.5635,50.4407,50.4494,25976.0
2020-02-26 12:55:00,57.5,57.5,57.42,57.45,27343.0,50.4494,50.4494,50.3792,50.4056,27343.0
2020-02-26 13:00:00,57.47,57.5,57.45,57.48,15309.0,50.4231,50.4494,50.4056,50.4319,15309.0
2020-02-26 13:05:00,57.48,57.5,57.41,57.43,50792.0,50.4319,50.4494,50.3705,50.388,50792.0
2020-02-26 13:10:00,57.43,57.45,57.38,57.4,20841.0,50.388,50.4056,50.3441,50.3617,20841.0
2020-02-26 13:15:00,57.4,57.44,57.35,57.37,21071.0,50.3617,50.3968,50.3178,50.3354,21071.0
2020-02-26 13:20:00,57.38,57.42,57.33,57.34,19569.0,50.3441,50.3792,50.3003,50.3091,19569.0
2020-02-26 13:25:00,57.35,57.46,57.35,57.41,23422.0,50.3178,50.4143,50.3178,50.3705,23422.0
2020-02-26 13:30:00,57.41,57.42,57.25,57.25,39846.0,50.3705,50.3792,50.2301,50.2301,39846.0
2020-02-26 13:35:00,57.26,57.29,57.13,57.16,55380.0,50.2389,50.2652,50.1248,50.1511,55380.0
2020-02-26 13:40:00,57.16,57.22,57.11,57.13,51713.0,50.1511,50.2038,50.1073,50.1248,51713.0
2020-02-26 13:45:00,57.13,57.32,57.12,57.22,58824.0,50.1248,50.2915,50.116,50.2038,58824.0
2020-02-26 13:50:00,57.21,57.27,57.18,57.22,26566.0,50.195,50.2476,50.1687,50.2038,26566.0
2020-02-26 13:55:00,57.22,57.22,57.03,57.03,54433.0,50.2038,50.2038,50.0371,50.0371,54433.0
2020-02-26 14:00:00,57.04,57.14,57.0,57.02,63140.0,50.0458,50.1336,50.0107,50.0283,63140.0
2020-02-26 14:05:00,57.03,57.13,57.03,57.05,23342.0,50.0371,50.1248,50.0371,50.0546,23342.0
2020-02-26 14:10:00,57.05,57.23,57.02,57.23,31210.0,50.0546,50.2125,50.0283,50.2125,31210.0
2020-02-26 14:15:00,57.24,57.25,57.14,57.15,35236.0,50.2213,50.2301,50.1336,50.1423,35236.0
2020-02-26 14:20:00,57.15,57.23,57.12,57.2,30813.0,50.1423,50.2125,50.116,50.1862,30813.0
2020-02-26 14:25:00,57.21,57.26,57.15,57.16,43468.0,50.195,50.2389,50.1423,50.1511,43468.0
2020-02-26 14:30:00,57.16,57.2,57.07,57.13,50379.0,50.1511,50.1862,50.0722,50.1248,50379.0
2020-02-26 14:35:00,57.13,57.22,57.12,57.15,27447.0,50.1248,50.2038,50.116,50.1423,27447.0
2020-02-26 14:40:00,57.15,57.16,57.0,57.03,32818.0,50.1423,50.1511,50.0107,50.0371,32818.0
2020-02-26 14:45:00,57.04,57.1,56.98,57.06,46204.0,50.0458,50.0985,49.9932,50.0634,46204.0
2020-02-26 14:50:00,57.04,57.04,56.95,57.01,38227.0,50.0458,50.0458,49.9669,50.0195,38227.0
2020-02-26 14:55:00,57.01,57.06,56.91,56.92,44122.0,50.0195,50.0634,49.9318,49.9406,44122.0
2020-02-26 15:00:00,56.92,57.02,56.91,56.93,36384.0,49.9406,50.0283,49.9318,49.9493,36384.0
2020-02-26 15:05:00,56.93,56.97,56.86,56.95,42885.0,49.9493,49.9844,49.8879,49.9669,42885.0
2020-02-26 15:10:00,56.96,57.06,56.92,57.02,34345.0,49.9756,50.0634,49.9406,50.0283,34345.0
2020-02-26 15:15:00,57.01,57.11,57.01,57.09,49469.0,50.0195,50.1073,50.0195,50.0897,49469.0
2020-02-26 15:20:00,57.09,57.1,56.97,57.0,46291.0,50.0897,50.0985,49.9844,50.0107,46291.0
2020-02-26 15:25:00,57.0,57.01,56.92,56.97,40834.0,50.0107,50.0195,49.9406,49.9844,40834.0
2020-02-26 15:30:00,56.96,57.02,56.92,56.93,61733.0,49.9756,50.0283,49.9406,49.9493,61733.0
2020-02-26 15:35:00,56.93,57.06,56.93,57.05,82896.0,49.9493,50.0634,49.9493,50.0546,82896.0
2020-02-26 15:40:00,57.05,57.07,56.96,57.07,88615.0,50.0546,50.0722,49.9756,50.0722,88615.0
2020-02-26 15:45:00,57.07,57.07,56.98,56.99,97484.0,50.0722,50.0722,49.9932,50.002,97484.0
2020-02-26 15:50:00,57.0,57.01,56.87,56.88,256858.0,50.0107,50.0195,49.8967,49.9055,256858.0
2020-02-26 15:55:00,56.87,56.9,56.8,56.85,432318.0,49.8967,49.923,49.8353,49.8791,432318.0
2020-02-27 09:30:00,56.54,56.97,56.54,56.77,290498.0,49.6071,49.9844,49.6071,49.8089,290498.0
2020-02-27 09:35:00,56.77,57.22,56.77,57.08,108539.0,49.8089,50.2038,49.8089,50.0809,108539.0
2020-02-27 09:40:00,57.06,57.08,56.77,56.82,72595.0,50.0634,50.0809,49.8089,49.8528,72595.0
2020-02-27 09:45:00,56.81,56.83,56.57,56.69,137412.0,49.844,49.8616,49.6335,49.7388,137412.0
2020-02-27 09:50:00,56.69,56.72,56.44,56.54,127968.0,49.7388,49.7651,49.5194,49.6071,127968.0
2020-02-27 09:55:00,56.54,56.58,56.31,56.35,100844.0,49.6071,49.6422,49.4053,49.4404,100844.0
2020-02-27 10:00:00,56.35,56.44,56.21,56.23,100550.0,49.4404,49.5194,49.3176,49.3352,100550.0
2020-02-27 10:05:00,56.24,56.41,56.21,56.26,73712.0,49.3439,49.4931,49.3176,49.3615,73712.0
2020-02-27 10:10:00,56.26,56.36,56.19,56.33,80732.0,49.3615,49.4492,49.3001,49.4229,80732.0
2020-02-27 10:15:00,56.32,56.36,56.2,56.27,81167.0,49.4141,49.4492,49.3088,49.3703,81167.0
2020-02-27 10:20:00,56.28,56.31,56.09,56.2,73380.0,49.379,49.4053,49.2123,49.3088,73380.0
2020-02-27 10:25:00,56.21,56.22,56.04,56.07,70328.0,49.3176,49.3264,49.1685,49.1948,70328.0
2020-02-27 10:30:00,56.09,56.1,55.8,55.8,68162.0,49.2123,49.2211,48.9579,48.9579,68162.0
2020-02-27 10:35:00,55.8,55.92,55.73,55.83,93736.0,48.9579,49.0632,48.8965,48.9842,93736.0
2020-02-27 10:40:00,55.82,55.84,55.71,55.71,92032.0,48.9754,48.993,48.8789,48.8789,92032.0
2020-02-27 10:45:00,55.72,55.89,55.72,55.87,87111.0,48.8877,49.0368,48.8877,49.0193,87111.0
2020-02-27 10:50:00,55.87,55.9,55.7,55.73,80167.0,49.0193,49.0456,48.8701,48.8965,80167.0
2020-02-27 10:55:00,55.75,55.92,55.68,55.92,90370.0,48.914,49.0632,48.8526,49.0632,90370.0
2020-02-27 11:00:00,55.92,56.03,55.89,55.98,88328.0,49.0632,49.1597,49.0368,49.1158,88328.0
2020-02-27 11:05:00,55.98,55.98,55.79,55.9,82412.0,49.1158,49.1158,48.9491,49.0456,82412.0
2020-02-27 11:10:00,55.89,55.92,55.8,55.89,133274.0,49.0368,49.0632,48.9579,49.0368,133274.0
2020-02-27 11:15:00,55.9,56.07,55.85,56.07,143229.0,49.0456,49.1948,49.0018,49.1948,143229.0
2020-02-27 11:20:00,56.05,56.05,55.76,55.86,60333.0,49.1772,49.1772,48.9228,49.0105,60333.0
2020-02-27 11:25:00,55.85,55.92,55.79,55.89,58918.0,49.0018,49.0632,48.9491,49.0368,58918.0
2020-02-27 11:30:00,55.89,55.92,55.74,55.75,65594.0,49.0368,49.0632,48.9052,48.914,65594.0
2020-02-27 11:35:00,55.76,55.78,55.56,55.59,40951.0,48.9228,48.9403,48.7473,48.7736,40951.0
2020-02-27 11:40:00,55.58,55.64,55.53,55.55,49388.0,48.7649,48.8175,48.721,48.7385,49388.0
2020-02-27 11:45:00,55.53,55.66,55.45,55.61,44077.0,48.721,48.835,48.6508,48.7912,44077.0
2020-02-27 11:50:00,55.62,55.69,55.56,55.68,38490.0,48.8,48.8614,48.7473,48.8526,38490.0
2020-02-27 11:55:00,55.68,55.85,55.63,55.83,65466.0,48.8526,49.0018,48.8087,48.9842,65466.0
2020-02-27 12:00:00,55.81,55.9,55.77,55.78,64181.0,48.9667,49.0456,48.9316,48.9403,64181.0
2020-02-27 12:05:00,55.76,55.88,55.73,55.86,37356.0,48.9228,49.0281,48.8965,49.0105,37356.0
2020-02-27 12:10:00,55.85,55.96,55.83,55.96,33771.0,49.0018,49.0983,48.9842,49.0983,33771.0
2020-02-27 12:15:00,55.96,56.0,55.9,55.98,48732.0,49.0983,49.1334,49.0456,49.1158,48732.0
2020-02-27 12:20:00,55.98,56.0,55.71,55.79,69784.0,49.1158,49.1334,48.8789,48.9491,69784.0
2020-02-27 12:25:00,55.8,55.93,55.8,55.92,39582.0,48.9579,49.0719,48.9579,49.0632,39582.0
2020-02-27 12:30:00,55.92,56.09,55.9,55.99,56150.0,49.0632,49.2123,49.0456,49.1246,56150.0
2020-02-27 12:35:00,55.99,56.07,55.99,56.07,65823.0,49.1246,49.1948,49.1246,49.1948,65823.0
2020-02-27 12:40:00,56.05,56.08,55.99,56.04,92786.0,49.1772,49.2035,49.1246,49.1685,92786.0
2020-02-27 12:45:00,56.04,56.13,55.99,56.09,49108.0,49.1685,49.2474,49.1246,49.2123,49108.0
2020-02-27 12:50:00,56.09,56.18,56.03,56.16,29877.0,49.2123,49.2913,49.1597,49.2737,29877.0
2020-02-27 12:55:00,56.15,56.19,56.03,56.05,63521.0,49.265,49.3001,49.1597,49.1772,63521.0
2020-02-27 13:00:00,56.04,56.11,55.96,56.09,46733.0,49.1685,49.2299,49.0983,49.2123,46733.0
2020-02-27 13:05:00,56.07,56.16,56.02,56.15,35716.0,49.1948,49.2737,49.1509,49.265,35716.0
2020-02-27 13:10:00,56.15,56.19,56.11,56.15,28723.0,49.265,49.3001,49.2299,49.265,28723.0
2020-02-27 13:15:00,56.14,56.17,56.03,56.05,24475.0,49.2562,49.2825,49.1597,49.1772,24475.0
2020-02-27 13:20:00,56.04,56.08,55.96,55.97,44420.0,49.1685,49.2035,49.0983,49.107,44420.0
2020-02-27 13:25:00,55.96,56.01,55.84,55.85,38527.0,49.0983,49.1421,48.993,49.0018,38527.0
2020-02-27 13:30:00,55.84,55.9,55.78,55.79,30874.0,48.993,49.0456,48.9403,48.9491,30874.0
2020-02-27 13:35:00,55.79,55.81,55.65,55.7,40867.0,48.9491,48.9667,48.8263,48.8701,40867.0
2020-02-27 13:40:00,55.69,55.74,55.33,55.43,156348.0,48.8614,48.9052,48.5455,48.6333,156348.0
2020-02-27 13:45:00,55.43,55.62,55.4,55.54,79054.0,48.6333,48.8,48.6069,48.7298,79054.0
2020-02-27 13:50:00,55.54,55.68,55.44,55.63,49980.0,48.7298,48.8526,48.642,48.8087,49980.0
2020-02-27 13:55:00,55.62,55.66,55.37,55.44,104570.0,48.8,48.835,48.5806,48.642,104570.0
2020-02-27 14:00:00,55.42,55.5,55.29,55.35,96986.0,48.6245,48.6947,48.5104,48.5631,96986.0
2020-02-27 14:05:00,55.33,55.37,55.19,55.2,41668.0,48.5455,48.5806,48.4227,48.4315,41668.0
2020-02-27 14:10:00,55.19,55.27,55.13,55.25,58217.0,48.4227,48.4929,48.37,48.4753,58217.0
2020-02-27 14:15:00,55.25,55.28,55.12,55.14,72163.0,48.4753,48.5016,48.3613,48.3788,72163.0
2020-02-27 14:20:00,55.14,55.33,55.14,55.3,31202.0,48.3788,48.5455,48.3788,48.5192,31202.0
2020-02-27 14:25:00,55.3,55.46,55.26,55.44,37538.0,48.5192,48.6596,48.4841,48.642,37538.0
2020-02-27 14:30:00,55.44,55.45,55.33,55.42,54643.0,48.642,48.6508,48.5455,48.6245,54643.0
2020-02-27 14:35:00,55.4,55.63,55.4,55.5,76247.0,48.6069,48.8087,48.6069,48.6947,76247.0
2020-02-27 14:40:00,55.5,55.56,55.42,55.56,51858.0,48.6947,48.7473,48.6245,48.7473,51858.0
2020-02-27 14:45:00,55.55,55.56,55.36,55.48,26298.0,48.7385,48.7473,48.5718,48.6771,26298.0
2020-02-27 14:50:00,55.49,55.51,55.41,55.42,28084.0,48.6859,48.7034,48.6157,48.6245,28084.0
2020-02-27 14:55:00,55.41,55.44,55.3,55.33,47424.0,48.6157,48.642,48.5192,48.5455,47424.0
2020-02-27 15:00:00,55.33,55.33,55.15,55.21,49274.0,48.5455,48.5455,48.3876,48.4402,49274.0
2020-02-27 15:05:00,55.21,55.37,55.16,55.36,42817.0,48.4402,48.5806,48.3964,48.5718,42817.0
2020-02-27 15:10:00,55.36,55.44,55.33,55.33,61182.0,48.5718,48.642,48.5455,48.5455,61182.0
2020-02-27 15:15:00,55.33,55.37,55.22,55.23,64882.0,48.5455,48.5806,48.449,48.4578,64882.0
2020-02-27 15:20:00,55.24,55.29,55.21,55.23,83069.0,48.4665,48.5104,48.4402,48.4578,83069.0
2020-02-27 15:25:00,55.24,55.29,55.12,55.12,70322.0,48.4665,48.5104,48.3613,48.3613,70322.0
2020-02-27 15:30:00,55.13,55.18,55.05,55.15,90900.0,48.37,48.4139,48.2998,48.3876,90900.0
2020-02-27 15:35:00,55.15,55.15,55.0,55.02,99917.0,48.3876,48.3876,48.256,48.2735,99917.0
2020-02-27 15:40:00,55.02,55.04,54.9,54.95,92523.0,48.2735,48.2911,48.1682,48.2121,92523.0
2020-02-27 15:45:00,54.95,55.09,54.94,55.04,218758.0,48.2121,48.3349,48.2033,48.2911,218758.0
2020-02-27 15:50:00,55.05,55.05,54.55,54.65,641320.0,48.2998,48.2998,47.8612,47.9489,641320.0
2020-02-27 15:55:00,54.63,54.67,54.42,54.45,906654.0,47.9313,47.9664,47.7471,47.7734,906654.0
2020-02-28 09:30:00,53.24,53.24,52.36,53.23,456367.0,46.7118,46.7118,45.9397,46.703,456367.0
2020-02-28 09:35:00,53.23,53.32,52.84,52.86,174126.0,46.703,46.782,46.3608,46.3784,174126.0
2020-02-28 09:40:00,52.84,52.95,52.45,52.47,259536.0,46.3608,46.4573,46.0187,46.0362,259536.0
2020-02-28 09:45:00,52.45,52.58,52.21,52.25,140870.0,46.0187,46.1327,45.8081,45.8432,140870.0
2020-02-28 09:50:00,52.24,52.39,51.92,52.01,145648.0,45.8344,45.966,45.5536,45.6326,145648.0
2020-02-28 09:55:00,51.93,51.97,51.63,51.88,115008.0,45.5624,45.5975,45.2992,45.5185,115008.0
2020-02-28 10:00:00,51.86,51.98,51.7,51.72,184124.0,45.501,45.6063,45.3606,45.3782,184124.0
2020-02-28 10:05:00,51.71,52.15,51.69,52.09,182561.0,45.3694,45.7554,45.3518,45.7028,182561.0
2020-02-28 10:10:00,52.09,52.14,51.57,51.72,92254.0,45.7028,45.7467,45.2466,45.3782,92254.0
2020-02-28 10:15:00,51.69,52.12,51.56,51.95,151977.0,45.3518,45.7291,45.2378,45.58,151977.0
2020-02-28 10:20:00,51.94,52.05,51.8,52.0,144669.0,45.5712,45.6677,45.4484,45.6238,144669.0
2020-02-28 10:25:00,51.98,52.18,51.68,51.71,178197.0,45.6063,45.7818,45.3431,45.3694,178197.0
2020-02-28 10:30:00,51.7,51.95,51.67,51.93,180383.0,45.3606,45.58,45.3343,45.5624,180383.0
2020-02-28 10:35:00,51.94,52.09,51.77,51.95,82165.0,45.5712,45.7028,45.422,45.58,82165.0
2020-02-28 10:40:00,51.99,52.08,51.82,51.98,71630.0,45.6151,45.694,45.4659,45.6063,71630.0
2020-02-28 10:45:00,51.98,52.03,51.8,51.93,84845.0,45.6063,45.6502,45.4484,45.5624,84845.0
2020-02-28 10:50:00,51.93,52.47,51.91,52.43,67559.0,45.5624,46.0362,45.5449,46.0011,67559.0
2020-02-28 10:55:00,52.42,52.44,52.16,52.3,55202.0,45.9923,46.0099,45.7642,45.887,55202.0
2020-02-28 11:00:00,52.28,52.42,52.15,52.3,105447.0,45.8695,45.9923,45.7554,45.887,105447.0
2020-02-28 11:05:00,52.29,52.29,52.09,52.14,54344.0,45.8783,45.8783,45.7028,45.7467,54344.0
2020-02-28 11:10:00,52.16,52.44,52.15,52.35,56752.0,45.7642,46.0099,45.7554,45.9309,56752.0
2020-02-28 11:15:00,52.35,52.64,52.33,52.63,59785.0,45.9309,46.1854,45.9134,46.1766,59785.0
2020-02-28 11:20:00,52.63,52.65,52.39,52.57,85644.0,46.1766,46.1941,45.966,46.1239,85644.0
2020-02-28 11:25:00,52.57,52.71,52.37,52.71,79886.0,46.1239,46.2468,45.9485,46.2468,79886.0
2020-02-28 11:30:00,52.71,52.81,52.58,52.68,91380.0,46.2468,46.3345,46.1327,46.2205,91380.0
2020-02-28 11:35:00,52.69,52.87,52.55,52.79,76940.0,46.2292,46.3872,46.1064,46.317,76940.0
2020-02-28 11:40:00,52.79,53.22,52.73,53.11,134009.0,46.317,46.6942,46.2643,46.5977,134009.0
2020-02-28 11:45:00,53.12,53.12,52.8,52.89,129320.0,46.6065,46.6065,46.3257,46.4047,129320.0
2020-02-28 11:50:00,52.9,52.99,52.67,52.78,143548.0,46.4135,46.4924,46.2117,46.3082,143548.0
2020-02-28 11:55:00,52.77,52.9,52.58,52.74,149488.0,46.2994,46.4135,46.1327,46.2731,149488.0
2020-02-28 12:00:00,52.73,52.77,52.45,52.49,137845.0,46.2643,46.2994,46.0187,46.0538,137845.0
2020-02-28 12:05:00,52.48,52.7,52.48,52.56,75523.0,46.045,46.238,46.045,46.1152,75523.0
2020-02-28 12:10:00,52.57,52.6,52.44,52.51,129476.0,46.1239,46.1503,46.0099,46.0713,129476.0
2020-02-28 12:15:00,52.52,52.65,52.42,52.65,104578.0,46.0801,46.1941,45.9923,46.1941,104578.0
2020-02-28 12:20:00,52.66,52.74,52.49,52.49,91430.0,46.2029,46.2731,46.0538,46.0538,91430.0
2020-02-28 12:25:00,52.48,52.63,52.45,52.61,70873.0,46.045,46.1766,46.0187,46.159,70873.0
2020-02-28 12:30:00,52.62,52.75,52.54,52.63,118795.0,46.1678,46.2819,46.0976,46.1766,118795.0
2020-02-28 12:35:00,52.62,52.91,52.57,52.77,123919.0,46.1678,46.4223,46.1239,46.2994,123919.0
2020-02-28 12:40:00,52.77,52.94,52.67,52.75,49671.0,46.2994,46.4486,46.2117,46.2819,49671.0
2020-02-28 12:45:00,52.76,52.77,52.58,52.69,70707.0,46.2906,46.2994,46.1327,46.2292,70707.0
2020-02-28 12:50:00,52.69,52.82,52.65,52.78,42899.0,46.2292,46.3433,46.1941,46.3082,42899.0
2020-02-28 12:55:00,52.76,52.89,52.68,52.84,56439.0,46.2906,46.4047,46.2205,46.3608,56439.0
2020-02-28 13:00:00,52.83,52.97,52.72,52.75,134009.0,46.3521,46.4749,46.2555,46.2819,134009.0
2020-02-28 13:05:00,52.77,53.07,52.75,52.99,70515.0,46.2994,46.5626,46.2819,46.4924,70515.0
2020-02-28 13:10:00,52.97,52.98,52.74,52.74,79998.0,46.4749,46.4837,46.2731,46.2731,79998.0
2020-02-28 13:15:00,52.74,52.99,52.7,52.86,49393.0,46.2731,46.4924,46.238,46.3784,49393.0
2020-02-28 13:20:00,52.86,52.88,52.7,52.77,49423.0,46.3784,46.3959,46.238,46.2994,49423.0
2020-02-28 13:25:00,52.78,52.92,52.76,52.77,42755.0,46.3082,46.431,46.2906,46.2994,42755.0
2020-02-28 13:30:00,52.76,52.77,52.44,52.45,63932.0,46.2906,46.2994,46.0099,46.0187,63932.0
2020-02-28 13:35:00,52.44,52.54,52.29,52.35,73097.0,46.0099,46.0976,45.8783,45.9309,73097.0
2020-02-28 13:40:00,52.37,52.37,52.12,52.13,85959.0,45.9485,45.9485,45.7291,45.7379,85959.0
2020-02-28 13:45:00,52.12,52.35,52.0,52.27,105645.0,45.7291,45.9309,45.6238,45.8607,105645.0
2020-02-28 13:50:00,52.27,52.27,52.1,52.25,65178.0,45.8607,45.8607,45.7116,45.8432,65178.0
2020-02-28 13:55:00,52.23,52.4,52.16,52.4,109253.0,45.8256,45.9748,45.7642,45.9748,109253.0
2020-02-28 14:00:00,52.4,52.44,51.98,51.99,81226.0,45.9748,46.0099,45.6063,45.6151,81226.0
2020-02-28 14:05:00,52.0,52.13,51.93,52.02,79763.0,45.6238,45.7379,45.5624,45.6414,79763.0
2020-02-28 14:10:00,52.01,52.27,52.01,52.21,80011.0,45.6326,45.8607,45.6326,45.8081,80011.0
2020-02-28 14:15:00,52.22,52.37,52.17,52.34,98380.0,45.8169,45.9485,45.773,45.9221,98380.0
2020-02-28 14:20:00,52.33,52.54,52.23,52.34,72522.0,45.9134,46.0976,45.8256,45.9221,72522.0
2020-02-28 14:25:00,52.35,52.43,52.27,52.38,89274.0,45.9309,46.0011,45.8607,45.9572,89274.0
2020-02-28 14:30:00,52.37,52.84,52.25,52.64,240264.0,45.9485,46.3608,45.8432,46.1854,240264.0
2020-02-28 14:35:00,52.63,52.64,52.39,52.44,90655.0,46.1766,46.1854,45.966,46.0099,90655.0
2020-02-28 14:40:00,52.47,52.91,52.45,52.88,87986.0,46.0362,46.4223,46.0187,46.3959,87986.0
2020-02-28 14:45:00,52.9,52.95,52.55,52.73,90131.0,46.4135,46.4573,46.1064,46.2643,90131.0
2020-02-28 14:50:00,52.72,52.86,52.61,52.68,67530.0,46.2555,46.3784,46.159,46.2205,67530.0
2020-02-28 14:55:00,52.68,52.72,52.5,52.68,130031.0,46.2205,46.2555,46.0625,46.2205,130031.0
2020-02-28 15:00:00,52.7,52.75,52.49,52.49,82926.0,46.238,46.2819,46.0538,46.0538,82926.0
2020-02-28 15:05:00,52.48,52.58,52.4,52.46,121537.0,46.045,46.1327,45.9748,46.0274,121537.0
2020-02-28 15:10:00,52.45,52.6,52.36,52.57,91113.0,46.0187,46.1503,45.9397,46.1239,91113.0
2020-02-28 15:15:00,52.56,52.86,52.53,52.74,129216.0,46.1152,46.3784,46.0888,46.2731,129216.0
2020-02-28 15:20:00,52.75,52.78,52.47,52.5,115054.0,46.2819,46.3082,46.0362,46.0625,115054.0
2020-02-28 15:25:00,52.51,52.59,52.21,52.21,248554.0,46.0713,46.1415,45.8081,45.8081,248554.0
2020-02-28 15:30:00,52.22,52.57,52.22,52.35,227447.0,45.8169,46.1239,45.8169,45.9309,227447.0
2020-02-28 15:35:00,52.36,52.38,52.26,52.34,165740.0,45.9397,45.9572,45.852,45.9221,165740.0
2020-02-28 15:40:00,52.34,52.38,52.01,52.01,245812.0,45.9221,45.9572,45.6326,45.6326,245812.0
2020-02-28 15:45:00,52.01,52.55,52.0,52.5,249423.0,45.6326,46.1064,45.6238,46.0625,249423.0
2020-02-28 15:50:00,52.5,52.52,52.33,52.4,474504.0,46.0625,46.0801,45.9134,45.9748,474504.0
2020-02-28 15:55:00,52.4,52.87,52.39,52.84,1055819.0,45.9748,46.3872,45.966,46.3608,1055819.0
2020-03-02 09:30:00,52.63,53.57,52.49,53.44,274379.0,46.1766,47.0013,46.0538,46.8873,274379.0
2020-03-02 09:35:00,53.38,53.48,53.13,53.13,118888.0,46.8346,46.9224,46.6153,46.6153,118888.0
2020-03-02 09:40:00,53.15,53.48,53.14,53.23,98353.0,46.6328,46.9224,46.624,46.703,98353.0
2020-03-02 09:45:00,53.24,53.55,53.24,53.43,190252.0,46.7118,46.9838,46.7118,46.8785,190252.0
2020-03-02 09:50:00,53.43,53.71,53.4,53.68,204095.0,46.8785,47.1242,46.8522,47.0978,204095.0
2020-03-02 09:55:00,53.69,53.78,53.6,53.67,161478.0,47.1066,47.1856,47.0276,47.0891,161478.0
2020-03-02 10:00:00,53.65,53.81,53.55,53.64,122143.0,47.0715,47.2119,46.9838,47.0627,122143.0
2020-03-02 10:05:00,53.66,53.66,53.3,53.35,112232.0,47.0803,47.0803,46.7644,46.8083,112232.0
2020-03-02 10:10:00,53.37,53.71,53.36,53.71,145321.0,46.8258,47.1242,46.8171,47.1242,145321.0
2020-03-02 10:15:00,53.72,53.77,53.54,53.62,105373.0,47.1329,47.1768,46.975,47.0452,105373.0
2020-03-02 10:20:00,53.62,53.64,53.37,53.51,202388.0,47.0452,47.0627,46.8258,46.9487,202388.0
2020-03-02 10:25:00,53.51,53.66,53.47,53.66,93080.0,46.9487,47.0803,46.9136,47.0803,93080.0
2020-03-02 10:30:00,53.66,53.71,53.53,53.59,79167.0,47.0803,47.1242,46.9662,47.0189,79167.0
2020-03-02 10:35:00,53.59,53.76,53.55,53.73,169044.0,47.0189,47.168,46.9838,47.1417,169044.0
2020-03-02 10:40:00,53.74,54.03,53.74,53.98,86051.0,47.1505,47.4049,47.1505,47.361,86051.0
2020-03-02 10:45:00,53.98,54.11,53.98,54.09,80474.0,47.361,47.4751,47.361,47.4576,80474.0
2020-03-02 10:50:00,54.1,54.36,54.08,54.29,130975.0,47.4663,47.6945,47.4488,47.633,130975.0
2020-03-02 10:55:00,54.32,54.33,54.1,54.1,92800.0,47.6594,47.6681,47.4663,47.4663,92800.0
2020-03-02 11:00:00,54.11,54.24,54.1,54.13,75700.0,47.4751,47.5892,47.4663,47.4927,75700.0
2020-03-02 11:05:00,54.11,54.18,54.02,54.1,77416.0,47.4751,47.5365,47.3961,47.4663,77416.0
2020-03-02 11:10:00,54.09,54.49,54.09,54.47,126841.0,47.4576,47.8085,47.4576,47.791,126841.0
2020-03-02 11:15:00,54.48,54.61,54.43,54.48,113537.0,47.7997,47.9138,47.7559,47.7997,113537.0
2020-03-02 11:20:00,54.5,54.65,54.49,54.49,69457.0,47.8173,47.9489,47.8085,47.8085,69457.0
2020-03-02 11:25:00,54.5,54.67,54.48,54.57,116960.0,47.8173,47.9664,47.7997,47.8787,116960.0
2020-03-02 11:30:00,54.58,54.63,54.43,54.49,89594.0,47.8875,47.9313,47.7559,47.8085,89594.0
2020-03-02 11:35:00,54.49,54.56,54.43,54.51,85171.0,47.8085,47.8699,47.7559,47.8261,85171.0
2020-03-02 11:40:00,54.5,54.62,54.41,54.57,206235.0,47.8173,47.9226,47.7383,47.8787,206235.0
2020-03-02 11:45:00,54.58,54.66,54.51,54.59,99368.0,47.8875,47.9577,47.8261,47.8963,99368.0
2020-03-02 11:50:00,54.58,54.74,54.55,54.66,68301.0,47.8875,48.0279,47.8612,47.9577,68301.0
2020-03-02 11:55:00,54.66,54.74,54.64,54.66,71737.0,47.9577,48.0279,47.9401,47.9577,71737.0
2020-03-02 12:00:00,54.67,54.75,54.67,54.71,53791.0,47.9664,48.0366,47.9664,48.0015,53791.0
2020-03-02 12:05:00,54.71,54.77,54.69,54.7,60510.0,48.0015,48.0542,47.984,47.9928,60510.0
2020-03-02 12:10:00,54.71,54.75,54.61,54.67,55180.0,48.0015,48.0366,47.9138,47.9664,55180.0
2020-03-02 12:15:00,54.69,54.69,54.54,54.61,68977.0,47.984,47.984,47.8524,47.9138,68977.0
2020-03-02 12:20:00,54.62,54.63,54.44,54.53,101750.0,47.9226,47.9313,47.7646,47.8436,101750.0
2020-03-02 12:25:00,54.53,54.69,54.51,54.66,87873.0,47.8436,47.984,47.8261,47.9577,87873.0
2020-03-02 12:30:00,54.66,54.88,54.65,54.81,60062.0,47.9577,48.1507,47.9489,48.0893,60062.0
2020-03-02 12:35:00,54.82,54.93,54.82,54.88,72952.0,48.098,48.1946,48.098,48.1507,72952.0
2020-03-02 12:40:00,54.88,54.93,54.73,54.77,72565.0,48.1507,48.1946,48.0191,48.0542,72565.0
2020-03-02 12:45:00,54.78,54.86,54.72,54.77,58924.0,48.063,48.1331,48.0103,48.0542,58924.0
2020-03-02 12:50:00,54.77,54.9,54.74,54.85,48612.0,48.0542,48.1682,48.0279,48.1244,48612.0
2020-03-02 12:55:00,54.85,54.92,54.8,54.88,41427.0,48.1244,48.1858,48.0805,48.1507,41427.0
2020-03-02 13:00:00,54.88,54.96,54.85,54.95,46209.0,48.1507,48.2209,48.1244,48.2121,46209.0
2020-03-02 13:05:00,54.95,54.95,54.72,54.77,58677.0,48.2121,48.2121,48.0103,48.0542,58677.0
2020-03-02 13:10:00,54.79,54.83,54.73,54.78,37225.0,48.0717,48.1068,48.0191,48.063,37225.0
2020-03-02 13:15:00,54.78,54.81,54.6,54.62,43859.0,48.063,48.0893,47.905,47.9226,43859.0
2020-03-02 13:20:00,54.64,54.72,54.62,54.66,39109.0,47.9401,48.0103,47.9226,47.9577,39109.0
2020-03-02 13:25:00,54.66,54.69,54.5,54.6,189482.0,47.9577,47.984,47.8173,47.905,189482.0
2020-03-02 13:30:00,54.61,54.65,54.55,54.62,74997.0,47.9138,47.9489,47.8612,47.9226,74997.0
2020-03-02 13:35:00,54.62,54.75,54.6,54.72,74018.0,47.9226,48.0366,47.905,48.0103,74018.0
2020-03-02 13:40:00,54.74,54.77,54.67,54.7,68399.0,48.0279,48.0542,47.9664,47.9928,68399.0
2020-03-02 13:45:00,54.71,54.75,54.52,54.52,73449.0,48.0015,48.0366,47.8348,47.8348,73449.0
2020-03-02 13:50:00,54.53,54.63,54.48,54.53,150403.0,47.8436,47.9313,47.7997,47.8436,150403.0
2020-03-02 13:55:00,54.52,54.84,54.52,54.83,66530.0,47.8348,48.1156,47.8348,48.1068,66530.0
2020-03-02 14:00:00,54.82,54.92,54.81,54.89,72919.0,48.098,48.1858,48.0893,48.1595,72919.0
2020-03-02 14:05:00,54.88,55.02,54.82,55.0,57292.0,48.1507,48.2735,48.098,48.256,57292.0
2020-03-02 14:10:00,55.0,55.02,54.95,55.0,50593.0,48.256,48.2735,48.2121,48.256,50593.0
2020-03-02 14:15:00,54.99,54.99,54.78,54.79,63830.0,48.2472,48.2472,48.063,48.0717,63830.0
2020-03-02 14:20:00,54.79,54.85,54.72,54.72,56383.0,48.0717,48.1244,48.0103,48.0103,56383.0
2020-03-02 14:25:00,54.72,54.74,54.57,54.57,88366.0,48.0103,48.0279,47.8787,47.8787,88366.0
2020-03-02 14:30:00,54.58,54.65,54.53,54.54,67180.0,47.8875,47.9489,47.8436,47.8524,67180.0
2020-03-02 14:35:00,54.55,54.55,54.41,54.43,163317.0,47.8612,47.8612,47.7383,47.7559,163317.0
2020-03-02 14:40:00,54.43,54.43,54.18,54.27,119419.0,47.7559,47.7559,47.5365,47.6155,119419.0
2020-03-02 14:45:00,54.27,54.48,54.2,54.46,70263.0,47.6155,47.7997,47.5541,47.7822,70263.0
2020-03-02 14:50:00,54.45,54.52,54.36,54.49,58954.0,47.7734,47.8348,47.6945,47.8085,58954.0
2020-03-02 14:55:00,54.5,54.51,54.24,54.3,71199.0,47.8173,47.8261,47.5892,47.6418,71199.0
2020-03-02 15:00:00,54.3,54.48,54.26,54.47,113408.0,47.6418,47.7997,47.6067,47.791,113408.0
2020-03-02 15:05:00,54.46,54.66,54.44,54.59,74724.0,47.7822,47.9577,47.7646,47.8963,74724.0
2020-03-02 15:10:00,54.59,54.69,54.51,54.67,95970.0,47.8963,47.984,47.8261,47.9664,95970.0
2020-03-02 15:15:00,54.66,54.71,54.56,54.63,82680.0,47.9577,48.0015,47.8699,47.9313,82680.0
2020-03-02 15:20:00,54.64,54.89,54.61,54.89,65322.0,47.9401,48.1595,47.9138,48.1595,65322.0
2020-03-02 15:25:00,54.88,54.97,54.84,54.91,87432.0,48.1507,48.2297,48.1156,48.177,87432.0
2020-03-02 15:30:00,54.92,54.99,54.86,54.98,125904.0,48.1858,48.2472,48.1331,48.2384,125904.0
2020-03-02 15:35:00,54.98,55.1,54.97,55.09,99438.0,48.2384,48.3437,48.2297,48.3349,99438.0
2020-03-02 15:40:00,55.1,55.15,55.01,55.05,131590.0,48.3437,48.3876,48.2648,48.2998,131590.0
2020-03-02 15:45:00,55.04,55.35,55.03,55.33,204692.0,48.2911,48.5631,48.2823,48.5455,204692.0
2020-03-02 15:50:00,55.33,55.63,55.29,55.63,374627.0,48.5455,48.8087,48.5104,48.8087,374627.0
2020-03-02 15:55:00,55.63,55.63,55.42,55.61,715460.0,48.8087,48.8087,48.6245,48.7912,715460.0
2020-03-03 09:30:00,55.4,55.48,55.01,55.44,283723.0,48.6069,48.6771,48.2648,48.642,283723.0
2020-03-03 09:35:00,55.42,55.69,55.37,55.48,104206.0,48.6245,48.8614,48.5806,48.6771,104206.0
2020-03-03 09:40:00,55.48,55.55,55.27,55.43,103607.0,48.6771,48.7385,48.4929,48.6333,103607.0
2020-03-03 09:45:00,55.43,55.52,55.25,55.46,88283.0,48.6333,48.7122,48.4753,48.6596,88283.0
2020-03-03 09:50:00,55.44,55.53,55.28,55.39,73656.0,48.642,48.721,48.5016,48.5982,73656.0
2020-03-03 09:55:00,55.39,55.44,55.28,55.36,70314.0,48.5982,48.642,48.5016,48.5718,70314.0
2020-03-03 10:00:00,55.35,56.83,55.33,56.78,334664.0,48.5631,49.8616,48.5455,49.8177,334664.0
2020-03-03 10:05:00,56.81,56.89,56.56,56.77,188521.0,49.844,49.9142,49.6247,49.8089,188521.0
2020-03-03 10:10:00,56.75,56.9,56.33,56.39,158585.0,49.7914,49.923,49.4229,49.4755,158585.0
2020-03-03 10:15:00,56.36,56.46,55.96,56.15,162884.0,49.4492,49.537,49.0983,49.265,162884.0
2020-03-03 10:20:00,56.19,56.55,56.1,56.54,82456.0,49.3001,49.6159,49.2211,49.6071,82456.0
2020-03-03 10:25:00,56.51,56.55,56.23,56.26,126883.0,49.5808,49.6159,49.3352,49.3615,126883.0
2020-03-03 10:30:00,56.25,56.45,56.16,56.26,151905.0,49.3527,49.5282,49.2737,49.3615,151905.0
2020-03-03 10:35:00,56.26,56.49,56.24,56.42,160466.0,49.3615,49.5633,49.3439,49.5019,160466.0
2020-03-03 10:40:00,56.42,56.69,56.38,56.54,134019.0,49.5019,49.7388,49.4668,49.6071,134019.0
2020-03-03 10:45:00,56.53,56.61,56.13,56.22,92465.0,49.5984,49.6686,49.2474,49.3264,92465.0
2020-03-03 10:50:00,56.23,56.36,56.09,56.36,74474.0,49.3352,49.4492,49.2123,49.4492,74474.0
2020-03-03 10:55:00,56.36,56.59,56.32,56.43,58875.0,49.4492,49.651,49.4141,49.5106,58875.0
2020-03-03 11:00:00,56.42,56.42,56.24,56.32,96907.0,49.5019,49.5019,49.3439,49.4141,96907.0
2020-03-03 11:05:00,56.28,56.28,56.11,56.16,83145.0,49.379,49.379,49.2299,49.2737,83145.0
2020-03-03 11:10:00,56.16,56.17,55.68,55.68,125261.0,49.2737,49.2825,48.8526,48.8526,125261.0
2020-03-03 11:15:00,55.68,56.02,55.68,55.82,84679.0,48.8526,49.1509,48.8526,48.9754,84679.0
2020-03-03 11:20:00,55.83,55.87,55.34,55.36,164094.0,48.9842,49.0193,48.5543,48.5718,164094.0
2020-03-03 11:25:00,55.37,55.42,55.14,55.26,171096.0,48.5806,48.6245,48.3788,48.4841,171096.0
2020-03-03 11:30:00,55.25,55.51,55.18,55.51,88822.0,48.4753,48.7034,48.4139,48.7034,88822.0
2020-03-03 11:35:00,55.5,55.69,55.38,55.66,91580.0,48.6947,48.8614,48.5894,48.835,91580.0
2020-03-03 11:40:00,55.69,55.74,55.58,55.74,62235.0,48.8614,48.9052,48.7649,48.9052,62235.0
2020-03-03 11:45:00,55.74,55.81,55.54,55.62,65496.0,48.9052,48.9667,48.7298,48.8,65496.0
2020-03-03 11:50:00,55.64,56.0,55.6,55.92,66171.0,48.8175,49.1334,48.7824,49.0632,66171.0
2020-03-03 11:55:00,55.91,56.17,55.89,56.16,40256.0,49.0544,49.2825,49.0368,49.2737,40256.0
2020-03-03 12:00:00,56.15,56.15,55.95,56.1,44840.0,49.265,49.265,49.0895,49.2211,44840.0
2020-03-03 12:05:00,56.08,56.17,56.05,56.12,58226.0,49.2035,49.2825,49.1772,49.2386,58226.0
2020-03-03 12:10:00,56.12,56.12,55.88,55.88,89278.0,49.2386,49.2386,49.0281,49.0281,89278.0
2020-03-03 12:15:00,55.89,55.97,55.85,55.9,46942.0,49.0368,49.107,49.0018,49.0456,46942.0
2020-03-03 12:20:00,55.9,55.93,55.83,55.9,69160.0,49.0456,49.0719,48.9842,49.0456,69160.0
2020-03-03 12:25:00,55.9,55.94,55.67,55.73,66206.0,49.0456,49.0807,48.8438,48.8965,66206.0
2020-03-03 12:30:00,55.74,55.88,55.73,55.83,76480.0,48.9052,49.0281,48.8965,48.9842,76480.0
2020-03-03 12:35:00,55.84,55.88,55.77,55.88,52076.0,48.993,49.0281,48.9316,49.0281,52076.0
2020-03-03 12:40:00,55.87,55.94,55.76,55.76,56784.0,49.0193,49.0807,48.9228,48.9228,56784.0
2020-03-03 12:45:00,55.77,56.01,55.77,55.91,59684.0,48.9316,49.1421,48.9316,49.0544,59684.0
2020-03-03 12:50:00,55.92,55.93,55.75,55.76,47323.0,49.0632,49.0719,48.914,48.9228,47323.0
2020-03-03 12:55:00,55.76,55.78,55.62,55.7,53534.0,48.9228,48.9403,48.8,48.8701,53534.0
2020-03-03 13:00:00,55.68,55.69,55.48,55.55,65763.0,48.8526,48.8614,48.6771,48.7385,65763.0
2020-03-03 13:05:00,55.57,55.62,55.49,55.57,61286.0,48.7561,48.8,48.6859,48.7561,61286.0
2020-03-03 13:10:00,55.57,55.64,55.46,55.49,64750.0,48.7561,48.8175,48.6596,48.6859,64750.0
2020-03-03 13:15:00,55.49,55.58,55.34,55.34,79406.0,48.6859,48.7649,48.5543,48.5543,79406.0
2020-03-03 13:20:00,55.37,55.51,55.28,55.31,80637.0,48.5806,48.7034,48.5016,48.528,80637.0
2020-03-03 13:25:00,55.29,55.34,55.09,55.23,117360.0,48.5104,48.5543,48.3349,48.4578,117360.0
2020-03-03 13:30:00,55.24,55.46,55.12,55.41,107229.0,48.4665,48.6596,48.3613,48.6157,107229.0
2020-03-03 13:35:00,55.42,55.42,55.25,55.33,153578.0,48.6245,48.6245,48.4753,48.5455,153578.0
2020-03-03 13:40:00,55.32,55.32,54.99,54.99,90082.0,48.5367,48.5367,48.2472,48.2472,90082.0
2020-03-03 13:45:00,55.0,55.09,54.95,54.98,91103.0,48.256,48.3349,48.2121,48.2384,91103.0
2020-03-03 13:50:00,54.98,55.07,54.87,54.97,98616.0,48.2384,48.3174,48.1419,48.2297,98616.0
2020-03-03 13:55:00,54.97,55.04,54.86,54.86,83890.0,48.2297,48.2911,48.1331,48.1331,83890.0
2020-03-03 14:00:00,54.87,54.98,54.73,54.76,85105.0,48.1419,48.2384,48.0191,48.0454,85105.0
2020-03-03 14:05:00,54.79,54.79,54.45,54.47,106787.0,48.0717,48.0717,47.7734,47.791,106787.0
2020-03-03 14:10:00,54.46,54.76,54.43,54.75,160461.0,47.7822,48.0454,47.7559,48.0366,160461.0
2020-03-03 14:15:00,54.76,54.78,54.48,54.52,98231.0,48.0454,48.063,47.7997,47.8348,98231.0
2020-03-03 14:20:00,54.51,54.7,54.39,54.48,123686.0,47.8261,47.9928,47.7208,47.7997,123686.0
2020-03-03 14:25:00,54.48,54.97,54.47,54.9,119783.0,47.7997,48.2297,47.791,48.1682,119783.0
2020-03-03 14:30:00,54.94,55.11,54.85,55.05,101560.0,48.2033,48.3525,48.1244,48.2998,101560.0
2020-03-03 14:35:00,55.05,55.06,54.76,54.76,100853.0,48.2998,48.3086,48.0454,48.0454,100853.0
2020-03-03 14:40:00,54.76,54.82,54.69,54.71,89602.0,48.0454,48.098,47.984,48.0015,89602.0
2020-03-03 14:45:00,54.7,54.97,54.67,54.96,109475.0,47.9928,48.2297,47.9664,48.2209,109475.0
2020-03-03 14:50:00,54.95,55.14,54.82,55.14,94264.0,48.2121,48.3788,48.098,48.3788,94264.0
2020-03-03 14:55:00,55.12,55.16,54.99,55.04,97065.0,48.3613,48.3964,48.2472,48.2911,97065.0
2020-03-03 15:00:00,55.06,55.23,54.95,55.21,95926.0,48.3086,48.4578,48.2121,48.4402,95926.0
2020-03-03 15:05:00,55.21,55.21,54.98,55.05,105880.0,48.4402,48.4402,48.2384,48.2998,105880.0
2020-03-03 15:10:00,55.08,55.38,55.06,55.32,181681.0,48.3262,48.5894,48.3086,48.5367,181681.0
2020-03-03 15:15:00,55.33,55.46,55.23,55.43,118446.0,48.5455,48.6596,48.4578,48.6333,118446.0
2020-03-03 15:20:00,55.43,55.48,55.01,55.02,154611.0,48.6333,48.6771,48.2648,48.2735,154611.0
2020-03-03 15:25:00,55.02,55.46,55.01,55.44,145780.0,48.2735,48.6596,48.2648,48.642,145780.0
2020-03-03 15:30:00,55.44,55.44,54.88,55.0,251907.0,48.642,48.642,48.1507,48.256,251907.0
2020-03-03 15:35:00,55.01,55.1,54.54,54.59,179814.0,48.2648,48.3437,47.8524,47.8963,179814.0
2020-03-03 15:40:00,54.6,55.19,54.54,55.17,200158.0,47.905,48.4227,47.8524,48.4051,200158.0
2020-03-03 15:45:00,55.16,55.33,54.96,54.98,250501.0,48.3964,48.5455,48.2209,48.2384,250501.0
2020-03-03 15:50:00,54.96,54.96,54.53,54.84,406403.0,48.2209,48.2209,47.8436,48.1156,406403.0
2020-03-03 15:55:00,54.86,55.12,54.64,54.79,557846.0,48.1331,48.3613,47.9401,48.0717,557846.0
2020-03-04 09:30:00,55.58,56.51,55.49,56.36,273915.0,48.7649,49.5808,48.6859,49.4492,273915.0
2020-03-04 09:35:00,56.37,56.41,55.95,56.13,261053.0,49.458,49.4931,49.0895,49.2474,261053.0
2020-03-04 09:40:00,56.14,56.28,56.12,56.21,91757.0,49.2562,49.379,49.2386,49.3176,91757.0
2020-03-04 09:45:00,56.2,56.29,56.04,56.05,156179.0,49.3088,49.3878,49.1685,49.1772,156179.0
2020-03-04 09:50:00,56.06,56.24,55.99,56.18,62229.0,49.186,49.3439,49.1246,49.2913,62229.0
2020-03-04 09:55:00,56.19,56.27,56.06,56.2,60595.0,49.3001,49.3703,49.186,49.3088,60595.0
2020-03-04 10:00:00,56.19,56.23,55.97,56.07,90147.0,49.3001,49.3352,49.107,49.1948,90147.0
2020-03-04 10:05:00,56.07,56.26,55.97,56.24,83228.0,49.1948,49.3615,49.107,49.3439,83228.0
2020-03-04 10:10:00,56.26,56.39,56.18,56.38,53165.0,49.3615,49.4755,49.2913,49.4668,53165.0
2020-03-04 10:15:00,56.36,56.58,56.31,56.56,87886.0,49.4492,49.6422,49.4053,49.6247,87886.0
2020-03-04 10:20:00,56.55,56.6,56.42,56.53,55036.0,49.6159,49.6598,49.5019,49.5984,55036.0
2020-03-04 10:25:00,56.54,56.59,56.43,56.44,89371.0,49.6071,49.651,49.5106,49.5194,89371.0
2020-03-04 10:30:00,56.44,56.45,56.27,56.31,79683.0,49.5194,49.5282,49.3703,49.4053,79683.0
2020-03-04 10:35:00,56.3,56.48,56.29,56.38,65162.0,49.3966,49.5545,49.3878,49.4668,65162.0
2020-03-04 10:40:00,56.4,56.43,56.29,56.42,64510.0,49.4843,49.5106,49.3878,49.5019,64510.0
2020-03-04 10:45:00,56.43,56.46,56.34,56.4,61808.0,49.5106,49.537,49.4317,49.4843,61808.0
2020-03-04 10:50:00,56.4,56.61,56.4,56.4,58814.0,49.4843,49.6686,49.4843,49.4843,58814.0
2020-03-04 10:55:00,56.4,56.41,56.27,56.32,41681.0,49.4843,49.4931,49.3703,49.4141,41681.0
2020-03-04 11:00:00,56.33,56.44,56.29,56.31,55188.0,49.4229,49.5194,49.3878,49.4053,55188.0
2020-03-04 11:05:00,56.33,56.44,56.21,56.32,75475.0,49.4229,49.5194,49.3176,49.4141,75475.0
2020-03-04 11:10:00,56.33,56.48,56.29,56.48,47364.0,49.4229,49.5545,49.3878,49.5545,47364.0
2020-03-04 11:15:00,56.48,56.51,56.33,56.44,55191.0,49.5545,49.5808,49.4229,49.5194,55191.0
2020-03-04 11:20:00,56.45,56.46,56.3,56.44,39996.0,49.5282,49.537,49.3966,49.5194,39996.0
2020-03-04 11:25:00,56.44,56.5,56.39,56.5,45215.0,49.5194,49.5721,49.4755,49.5721,45215.0
2020-03-04 11:30:00,56.52,56.55,56.38,56.44,64075.0,49.5896,49.6159,49.4668,49.5194,64075.0
2020-03-04 11:35:00,56.44,56.47,56.3,56.35,62254.0,49.5194,49.5457,49.3966,49.4404,62254.0
2020-03-04 11:40:00,56.35,56.42,56.23,56.42,73966.0,49.4404,49.5019,49.3352,49.5019,73966.0
2020-03-04 11:45:00,56.42,56.49,56.38,56.43,65488.0,49.5019,49.5633,49.4668,49.5106,65488.0
2020-03-04 11:50:00,56.43,56.54,56.42,56.48,91205.0,49.5106,49.6071,49.5019,49.5545,91205.0
2020-03-04 11:55:00,56.48,56.6,56.45,56.48,82567.0,49.5545,49.6598,49.5282,49.5545,82567.0
2020-03-04 12:00:00,56.48,56.6,56.48,56.6,58632.0,49.5545,49.6598,49.5545,49.6598,58632.0
2020-03-04 12:05:00,56.61,56.64,56.55,56.62,64528.0,49.6686,49.6949,49.6159,49.6773,64528.0
2020-03-04 12:10:00,56.62,56.73,56.58,56.72,57156.0,49.6773,49.7738,49.6422,49.7651,57156.0
2020-03-04 12:15:00,56.72,56.75,56.61,56.64,62754.0,49.7651,49.7914,49.6686,49.6949,62754.0
2020-03-04 12:20:00,56.65,56.75,56.65,56.74,35583.0,49.7037,49.7914,49.7037,49.7826,35583.0
2020-03-04 12:25:00,56.75,56.87,56.71,56.85,70003.0,49.7914,49.8967,49.7563,49.8791,70003.0
2020-03-04 12:30:00,56.86,56.97,56.83,56.91,69637.0,49.8879,49.9844,49.8616,49.9318,69637.0
2020-03-04 12:35:00,56.92,57.0,56.89,56.93,83714.0,49.9406,50.0107,49.9142,49.9493,83714.0
2020-03-04 12:40:00,56.93,56.98,56.88,56.97,42471.0,49.9493,49.9932,49.9055,49.9844,42471.0
2020-03-04 12:45:00,56.97,57.04,56.89,57.04,60851.0,49.9844,50.0458,49.9142,50.0458,60851.0
2020-03-04 12:50:00,57.04,57.07,56.96,57.07,135065.0,50.0458,50.0722,49.9756,50.0722,135065.0
2020-03-04 12:55:00,57.07,57.17,57.06,57.12,95814.0,50.0722,50.1599,50.0634,50.116,95814.0
2020-03-04 13:00:00,57.12,57.23,57.08,57.21,38923.0,50.116,50.2125,50.0809,50.195,38923.0
2020-03-04 13:05:00,57.19,57.24,57.14,57.15,69268.0,50.1774,50.2213,50.1336,50.1423,69268.0
2020-03-04 13:10:00,57.14,57.14,57.05,57.11,54067.0,50.1336,50.1336,50.0546,50.1073,54067.0
2020-03-04 13:15:00,57.11,57.17,57.07,57.16,45045.0,50.1073,50.1599,50.0722,50.1511,45045.0
2020-03-04 13:20:00,57.17,57.21,57.09,57.15,53511.0,50.1599,50.195,50.0897,50.1423,53511.0
2020-03-04 13:25:00,57.15,57.17,57.09,57.16,51009.0,50.1423,50.1599,50.0897,50.1511,51009.0
2020-03-04 13:30:00,57.16,57.33,57.15,57.33,53839.0,50.1511,50.3003,50.1423,50.3003,53839.0
2020-03-04 13:35:00,57.33,57.4,57.27,57.31,62966.0,50.3003,50.3617,50.2476,50.2827,62966.0
2020-03-04 13:40:00,57.32,57.39,57.29,57.29,44641.0,50.2915,50.3529,50.2652,50.2652,44641.0
2020-03-04 13:45:00,57.29,57.42,57.27,57.41,53238.0,50.2652,50.3792,50.2476,50.3705,53238.0
2020-03-04 13:50:00,57.41,57.5,57.41,57.48,66654.0,50.3705,50.4494,50.3705,50.4319,66654.0
2020-03-04 13:55:00,57.48,57.48,57.39,57.44,53160.0,50.4319,50.4319,50.3529,50.3968,53160.0
2020-03-04 14:00:00,57.44,57.48,57.33,57.43,66860.0,50.3968,50.4319,50.3003,50.388,66860.0
2020-03-04 14:05:00,57.43,57.52,57.41,57.5,312501.0,50.388,50.467,50.3705,50.4494,312501.0
2020-03-04 14:10:00,57.5,57.56,57.29,57.29,103978.0,50.4494,50.5021,50.2652,50.2652,103978.0
2020-03-04 14:15:00,57.3,57.52,57.3,57.52,74628.0,50.274,50.467,50.274,50.467,74628.0
2020-03-04 14:20:00,57.51,57.54,57.43,57.48,61997.0,50.4582,50.4845,50.388,50.4319,61997.0
2020-03-04 14:25:00,57.48,57.57,57.39,57.4,83040.0,50.4319,50.5108,50.3529,50.3617,83040.0
2020-03-04 14:30:00,57.41,57.47,57.39,57.42,64279.0,50.3705,50.4231,50.3529,50.3792,64279.0
2020-03-04 14:35:00,57.41,57.43,57.31,57.35,67806.0,50.3705,50.388,50.2827,50.3178,67806.0
2020-03-04 14:40:00,57.35,57.42,57.31,57.38,57588.0,50.3178,50.3792,50.2827,50.3441,57588.0
2020-03-04 14:45:00,57.37,57.39,57.29,57.32,52038.0,50.3354,50.3529,50.2652,50.2915,52038.0
2020-03-04 14:50:00,57.32,57.39,57.24,57.33,86498.0,50.2915,50.3529,50.2213,50.3003,86498.0
2020-03-04 14:55:00,57.32,57.46,57.31,57.43,50680.0,50.2915,50.4143,50.2827,50.388,50680.0
2020-03-04 15:00:00,57.42,57.46,57.36,57.4,78295.0,50.3792,50.4143,50.3266,50.3617,78295.0
2020-03-04 15:05:00,57.4,57.48,57.33,57.37,98988.0,50.3617,50.4319,50.3003,50.3354,98988.0
2020-03-04 15:10:00,57.38,57.56,57.38,57.52,87335.0,50.3441,50.5021,50.3441,50.467,87335.0
2020-03-04 15:15:00,57.51,57.55,57.48,57.51,94189.0,50.4582,50.4933,50.4319,50.4582,94189.0
2020-03-04 15:20:00,57.51,57.64,57.47,57.6,94531.0,50.4582,50.5723,50.4231,50.5372,94531.0
2020-03-04 15:25:00,57.6,57.67,57.58,57.64,99162.0,50.5372,50.5986,50.5196,50.5723,99162.0
2020-03-04 15:30:00,57.65,57.8,57.64,57.76,161905.0,50.581,50.7126,50.5723,50.6776,161905.0
2020-03-04 15:35:00,57.76,57.86,57.74,57.85,155692.0,50.6776,50.7653,50.66,50.7565,155692.0
2020-03-04 15:40:00,57.85,57.86,57.65,57.69,131180.0,50.7565,50.7653,50.581,50.6161,131180.0
2020-03-04 15:45:00,57.69,57.72,57.5,57.55,198777.0,50.6161,50.6425,50.4494,50.4933,198777.0
2020-03-04 15:50:00,57.56,57.94,57.56,57.89,655601.0,50.5021,50.8355,50.5021,50.7916,655601.0
2020-03-04 15:55:00,57.88,58.13,57.88,58.01,1057329.0,50.7828,51.0022,50.7828,50.8969,1057329.0
2020-03-05 09:30:00,56.82,57.0,56.46,56.87,197525.0,49.8528,50.0107,49.537,49.8967,197525.0
2020-03-05 09:35:00,56.89,57.03,56.78,56.89,151996.0,49.9142,50.0371,49.8177,49.9142,151996.0
2020-03-05 09:40:00,56.9,57.12,56.9,57.0,154370.0,49.923,50.116,49.923,50.0107,154370.0
2020-03-05 09:45:00,57.01,57.14,56.96,57.0,110773.0,50.0195,50.1336,49.9756,50.0107,110773.0
2020-03-05 09:50:00,57.0,57.13,56.99,57.1,139276.0,50.0107,50.1248,50.002,50.0985,139276.0
2020-03-05 09:55:00,57.1,57.1,56.75,56.82,73758.0,50.0985,50.0985,49.7914,49.8528,73758.0
2020-03-05 10:00:00,56.8,56.98,56.75,56.89,60248.0,49.8353,49.9932,49.7914,49.9142,60248.0
2020-03-05 10:05:00,56.89,56.91,56.74,56.86,122488.0,49.9142,49.9318,49.7826,49.8879,122488.0
2020-03-05 10:10:00,56.83,56.99,56.83,56.91,40719.0,49.8616,50.002,49.8616,49.9318,40719.0
2020-03-05 10:15:00,56.91,56.97,56.88,56.92,38412.0,49.9318,49.9844,49.9055,49.9406,38412.0
2020-03-05 10:20:00,56.9,56.98,56.82,56.82,88219.0,49.923,49.9932,49.8528,49.8528,88219.0
2020-03-05 10:25:00,56.83,56.83,56.64,56.65,81032.0,49.8616,49.8616,49.6949,49.7037,81032.0
2020-03-05 10:30:00,56.66,56.9,56.66,56.85,87733.0,49.7124,49.923,49.7124,49.8791,87733.0
2020-03-05 10:35:00,56.85,56.86,56.74,56.74,93386.0,49.8791,49.8879,49.7826,49.7826,93386.0
2020-03-05 10:40:00,56.73,56.83,56.73,56.77,69539.0,49.7738,49.8616,49.7738,49.8089,69539.0
2020-03-05 10:45:00,56.77,56.95,56.66,56.91,124757.0,49.8089,49.9669,49.7124,49.9318,124757.0
2020-03-05 10:50:00,56.9,57.0,56.87,56.96,89194.0,49.923,50.0107,49.8967,49.9756,89194.0
2020-03-05 10:55:00,56.96,56.97,56.86,56.93,104393.0,49.9756,49.9844,49.8879,49.9493,104393.0
2020-03-05 11:00:00,56.94,57.14,56.91,57.14,45934.0,49.9581,50.1336,49.9318,50.1336,45934.0
2020-03-05 11:05:00,57.15,57.24,57.11,57.19,33958.0,50.1423,50.2213,50.1073,50.1774,33958.0
2020-03-05 11:10:00,57.19,57.26,57.1,57.21,45085.0,50.1774,50.2389,50.0985,50.195,45085.0
2020-03-05 11:15:00,57.2,57.26,57.18,57.2,53808.0,50.1862,50.2389,50.1687,50.1862,53808.0
2020-03-05 11:20:00,57.21,57.21,57.1,57.1,44997.0,50.195,50.195,50.0985,50.0985,44997.0
2020-03-05 11:25:00,57.1,57.3,57.08,57.2,82220.0,50.0985,50.274,50.0809,50.1862,82220.0
2020-03-05 11:30:00,57.21,57.22,57.08,57.1,40203.0,50.195,50.2038,50.0809,50.0985,40203.0
2020-03-05 11:35:00,57.1,57.11,57.02,57.05,44524.0,50.0985,50.1073,50.0283,50.0546,44524.0
2020-03-05 11:40:00,57.05,57.08,56.91,56.92,39287.0,50.0546,50.0809,49.9318,49.9406,39287.0
2020-03-05 11:45:00,56.91,56.99,56.85,56.97,25991.0,49.9318,50.002,49.8791,49.9844,25991.0
2020-03-05 11:50:00,56.97,57.06,56.93,57.02,37622.0,49.9844,50.0634,49.9493,50.0283,37622.0
2020-03-05 11:55:00,57.02,57.02,56.79,56.85,51343.0,50.0283,50.0283,49.8265,49.8791,51343.0
2020-03-05 12:00:00,56.84,56.9,56.82,56.89,38122.0,49.8704,49.923,49.8528,49.9142,38122.0
2020-03-05 12:05:00,56.89,56.89,56.74,56.78,42516.0,49.9142,49.9142,49.7826,49.8177,42516.0
2020-03-05 12:10:00,56.77,56.82,56.74,56.79,32750.0,49.8089,49.8528,49.7826,49.8265,32750.0
2020-03-05 12:15:00,56.78,56.85,56.72,56.74,38532.0,49.8177,49.8791,49.7651,49.7826,38532.0
2020-03-05 12:20:00,56.75,56.8,56.65,56.66,46792.0,49.7914,49.8353,49.7037,49.7124,46792.0
2020-03-05 12:25:00,56.66,56.75,56.63,56.71,33845.0,49.7124,49.7914,49.6861,49.7563,33845.0
2020-03-05 12:30:00,56.7,56.88,56.7,56.82,30660.0,49.7475,49.9055,49.7475,49.8528,30660.0
2020-03-05 12:35:00,56.82,56.85,56.68,56.72,33349.0,49.8528,49.8791,49.73,49.7651,33349.0
2020-03-05 12:40:00,56.73,56.73,56.45,56.46,57523.0,49.7738,49.7738,49.5282,49.537,57523.0
2020-03-05 12:45:00,56.45,56.57,56.38,56.57,60658.0,49.5282,49.6335,49.4668,49.6335,60658.0
2020-03-05 12:50:00,56.57,56.58,56.45,56.56,50936.0,49.6335,49.6422,49.5282,49.6247,50936.0
2020-03-05 12:55:00,56.56,56.6,56.46,56.47,79525.0,49.6247,49.6598,49.537,49.5457,79525.0
2020-03-05 13:00:00,56.47,56.54,56.43,56.43,47816.0,49.5457,49.6071,49.5106,49.5106,47816.0
2020-03-05 13:05:00,56.44,56.49,56.35,56.38,53898.0,49.5194,49.5633,49.4404,49.4668,53898.0
2020-03-05 13:10:00,56.39,56.43,56.28,56.32,54711.0,49.4755,49.5106,49.379,49.4141,54711.0
2020-03-05 13:15:00,56.32,56.35,56.23,56.3,52903.0,49.4141,49.4404,49.3352,49.3966,52903.0
2020-03-05 13:20:00,56.28,56.35,56.24,56.29,49347.0,49.379,49.4404,49.3439,49.3878,49347.0
2020-03-05 13:25:00,56.3,56.48,56.29,56.48,32122.0,49.3966,49.5545,49.3878,49.5545,32122.0
2020-03-05 13:30:00,56.48,56.69,56.45,56.68,57071.0,49.5545,49.7388,49.5282,49.73,57071.0
2020-03-05 13:35:00,56.68,56.83,56.67,56.72,154698.0,49.73,49.8616,49.7212,49.7651,154698.0
2020-03-05 13:40:00,56.72,56.76,56.54,56.55,29892.0,49.7651,49.8002,49.6071,49.6159,29892.0
2020-03-05 13:45:00,56.55,56.72,56.52,56.67,42180.0,49.6159,49.7651,49.5896,49.7212,42180.0
2020-03-05 13:50:00,56.69,56.73,56.43,56.44,42810.0,49.7388,49.7738,49.5106,49.5194,42810.0
2020-03-05 13:55:00,56.44,56.58,56.43,56.57,58329.0,49.5194,49.6422,49.5106,49.6335,58329.0
2020-03-05 14:00:00,56.57,56.57,56.3,56.32,61361.0,49.6335,49.6335,49.3966,49.4141,61361.0
2020-03-05 14:05:00,56.32,56.41,56.3,56.37,48263.0,49.4141,49.4931,49.3966,49.458,48263.0
2020-03-05 14:10:00,56.36,56.5,56.33,56.46,59899.0,49.4492,49.5721,49.4229,49.537,59899.0
2020-03-05 14:15:00,56.45,56.46,56.16,56.18,139200.0,49.5282,49.537,49.2737,49.2913,139200.0
2020-03-05 14:20:00,56.18,56.23,56.09,56.11,79729.0,49.2913,49.3352,49.2123,49.2299,79729.0
2020-03-05 14:25:00,56.11,56.23,56.08,56.15,61955.0,49.2299,49.3352,49.2035,49.265,61955.0
2020-03-05 14:30:00,56.17,56.29,56.17,56.27,44512.0,49.2825,49.3878,49.2825,49.3703,44512.0
2020-03-05 14:35:00,56.26,56.48,56.24,56.46,92171.0,49.3615,49.5545,49.3439,49.537,92171.0
2020-03-05 14:40:00,56.45,56.52,56.38,56.4,68464.0,49.5282,49.5896,49.4668,49.4843,68464.0
2020-03-05 14:45:00,56.4,56.42,56.32,56.39,76600.0,49.4843,49.5019,49.4141,49.4755,76600.0
2020-03-05 14:50:00,56.43,56.55,56.31,56.32,73678.0,49.5106,49.6159,49.4053,49.4141,73678.0
2020-03-05 14:55:00,56.32,56.51,56.32,56.43,67656.0,49.4141,49.5808,49.4141,49.5106,67656.0
2020-03-05 15:00:00,56.44,56.45,56.27,56.35,80734.0,49.5194,49.5282,49.3703,49.4404,80734.0
2020-03-05 15:05:00,56.34,56.48,56.33,56.46,76252.0,49.4317,49.5545,49.4229,49.537,76252.0
2020-03-05 15:10:00,56.45,56.49,56.22,56.28,194763.0,49.5282,49.5633,49.3264,49.379,194763.0
2020-03-05 15:15:00,56.29,56.35,56.22,56.3,122251.0,49.3878,49.4404,49.3264,49.3966,122251.0
2020-03-05 15:20:00,56.3,56.36,56.25,56.27,171144.0,49.3966,49.4492,49.3527,49.3703,171144.0
2020-03-05 15:25:00,56.27,56.36,56.17,56.31,111800.0,49.3703,49.4492,49.2825,49.4053,111800.0
2020-03-05 15:30:00,56.3,56.71,56.24,56.6,174415.0,49.3966,49.7563,49.3439,49.6598,174415.0
2020-03-05 15:35:00,56.58,56.68,56.52,56.55,145638.0,49.6422,49.73,49.5896,49.6159,145638.0
2020-03-05 15:40:00,56.55,56.69,56.46,56.65,212191.0,49.6159,49.7388,49.537,49.7037,212191.0
2020-03-05 15:45:00,56.65,56.71,56.49,56.64,222287.0,49.7037,49.7563,49.5633,49.6949,222287.0
2020-03-05 15:50:00,56.64,56.96,56.62,56.8,528333.0,49.6949,49.9756,49.6773,49.8353,528333.0
2020-03-05 15:55:00,56.8,57.03,56.67,56.86,1067852.0,49.8353,50.0371,49.7212,49.8879,1067852.0
2020-03-06 09:30:00,54.36,55.67,54.29,55.13,244832.0,47.6945,48.8438,47.633,48.37,244832.0
2020-03-06 09:35:00,55.18,55.19,54.89,55.01,167935.0,48.4139,48.4227,48.1595,48.2648,167935.0
2020-03-06 09:40:00,55.01,55.26,54.99,55.06,109769.0,48.2648,48.4841,48.2472,48.3086,109769.0
2020-03-06 09:45:00,55.06,55.16,54.93,55.05,132643.0,48.3086,48.3964,48.1946,48.2998,132643.0
2020-03-06 09:50:00,55.04,55.17,54.87,54.93,93813.0,48.2911,48.4051,48.1419,48.1946,93813.0
2020-03-06 09:55:00,54.89,55.02,54.74,55.0,139587.0,48.1595,48.2735,48.0279,48.256,139587.0
2020-03-06 10:00:00,55.01,55.19,54.97,55.13,107837.0,48.2648,48.4227,48.2297,48.37,107837.0
2020-03-06 10:05:00,55.14,55.29,55.13,55.17,186396.0,48.3788,48.5104,48.37,48.4051,186396.0
2020-03-06 10:10:00,55.16,55.29,55.06,55.23,101166.0,48.3964,48.5104,48.3086,48.4578,101166.0
2020-03-06 10:15:00,55.23,55.34,55.11,55.16,55713.0,48.4578,48.5543,48.3525,48.3964,55713.0
2020-03-06 10:20:00,55.15,55.21,55.02,55.14,72421.0,48.3876,48.4402,48.2735,48.3788,72421.0
2020-03-06 10:25:00,55.14,55.46,55.12,55.45,115672.0,48.3788,48.6596,48.3613,48.6508,115672.0
2020-03-06 10:30:00,55.42,55.58,55.37,55.4,86847.0,48.6245,48.7649,48.5806,48.6069,86847.0
2020-03-06 10:35:00,55.39,55.47,55.23,55.43,90054.0,48.5982,48.6683,48.4578,48.6333,90054.0
2020-03-06 10:40:00,55.42,55.58,55.38,55.48,77624.0,48.6245,48.7649,48.5894,48.6771,77624.0
2020-03-06 10:45:00,55.48,55.65,55.41,55.61,109804.0,48.6771,48.8263,48.6157,48.7912,109804.0
2020-03-06 10:50:00,55.61,55.7,55.53,55.55,61359.0,48.7912,48.8701,48.721,48.7385,61359.0
2020-03-06 10:55:00,55.53,55.61,55.47,55.6,48935.0,48.721,48.7912,48.6683,48.7824,48935.0
2020-03-06 11:00:00,55.6,55.76,55.54,55.57,94934.0,48.7824,48.9228,48.7298,48.7561,94934.0
2020-03-06 11:05:00,55.55,55.59,55.44,55.45,50199.0,48.7385,48.7736,48.642,48.6508,50199.0
2020-03-06 11:10:00,55.45,55.49,55.36,55.46,71509.0,48.6508,48.6859,48.5718,48.6596,71509.0
2020-03-06 11:15:00,55.46,55.54,55.41,55.44,79030.0,48.6596,48.7298,48.6157,48.642,79030.0
2020-03-06 11:20:00,55.43,55.63,55.43,55.61,56167.0,48.6333,48.8087,48.6333,48.7912,56167.0
2020-03-06 11:25:00,55.6,55.82,55.57,55.8,87725.0,48.7824,48.9754,48.7561,48.9579,87725.0
2020-03-06 11:30:00,55.79,55.98,55.77,55.92,81386.0,48.9491,49.1158,48.9316,49.0632,81386.0
2020-03-06 11:35:00,55.91,55.92,55.69,55.82,49614.0,49.0544,49.0632,48.8614,48.9754,49614.0
2020-03-06 11:40:00,55.83,55.83,55.53,55.56,56361.0,48.9842,48.9842,48.721,48.7473,56361.0
2020-03-06 11:45:00,55.54,55.57,55.39,55.41,43126.0,48.7298,48.7561,48.5982,48.6157,43126.0
2020-03-06 11:50:00,55.4,55.53,55.38,55.5,75038.0,48.6069,48.721,48.5894,48.6947,75038.0
2020-03-06 11:55:00,55.5,55.56,55.46,55.54,50860.0,48.6947,48.7473,48.6596,48.7298,50860.0
2020-03-06 12:00:00,55.55,55.56,55.29,55.32,41750.0,48.7385,48.7473,48.5104,48.5367,41750.0
2020-03-06 12:05:00,55.31,55.37,55.26,55.33,34244.0,48.528,48.5806,48.4841,48.5455,34244.0
2020-03-06 12:10:00,55.33,55.36,55.22,55.29,44549.0,48.5455,48.5718,48.449,48.5104,44549.0
2020-03-06 12:15:00,55.29,55.31,55.14,55.14,52801.0,48.5104,48.528,48.3788,48.3788,52801.0
2020-03-06 12:20:00,55.13,55.27,55.13,55.19,31566.0,48.37,48.4929,48.37,48.4227,31566.0
2020-03-06 12:25:00,55.18,55.2,55.09,55.14,35950.0,48.4139,48.4315,48.3349,48.3788,35950.0
2020-03-06 12:30:00,55.14,55.43,55.11,55.43,42265.0,48.3788,48.6333,48.3525,48.6333,42265.0
2020-03-06 12:35:00,55.44,55.63,55.37,55.54,59935.0,48.642,48.8087,48.5806,48.7298,59935.0
2020-03-06 12:40:00,55.54,55.6,55.5,55.6,37404.0,48.7298,48.7824,48.6947,48.7824,37404.0
2020-03-06 12:45:00,55.6,55.66,55.46,55.5,43975.0,48.7824,48.835,48.6596,48.6947,43975.0
2020-03-06 12:50:00,55.49,55.55,55.42,55.45,30851.0,48.6859,48.7385,48.6245,48.6508,30851.0
2020-03-06 12:55:00,55.44,55.48,55.37,55.38,29931.0,48.642,48.6771,48.5806,48.5894,29931.0
2020-03-06 13:00:00,55.37,55.44,55.32,55.4,59020.0,48.5806,48.642,48.5367,48.6069,59020.0
2020-03-06 13:05:00,55.4,55.55,55.4,55.47,31211.0,48.6069,48.7385,48.6069,48.6683,31211.0
2020-03-06 13:10:00,55.48,55.52,55.37,55.4,37936.0,48.6771,48.7122,48.5806,48.6069,37936.0
2020-03-06 13:15:00,55.43,55.57,55.42,55.57,35485.0,48.6333,48.7561,48.6245,48.7561,35485.0
2020-03-06 13:20:00,55.59,55.85,55.59,55.81,56678.0,48.7736,49.0018,48.7736,48.9667,56678.0
2020-03-06 13:25:00,55.8,55.81,55.64,55.68,43187.0,48.9579,48.9667,48.8175,48.8526,43187.0
2020-03-06 13:30:00,55.67,55.76,55.58,55.63,51647.0,48.8438,48.9228,48.7649,48.8087,51647.0
2020-03-06 13:35:00,55.63,55.72,55.52,55.7,67411.0,48.8087,48.8877,48.7122,48.8701,67411.0
2020-03-06 13:40:00,55.69,55.8,55.58,55.59,43126.0,48.8614,48.9579,48.7649,48.7736,43126.0
2020-03-06 13:45:00,55.59,55.6,55.38,55.42,43691.0,48.7736,48.7824,48.5894,48.6245,43691.0
2020-03-06 13:50:00,55.4,55.44,55.27,55.27,41045.0,48.6069,48.642,48.4929,48.4929,41045.0
2020-03-06 13:55:00,55.29,55.4,55.28,55.32,45815.0,48.5104,48.6069,48.5016,48.5367,45815.0
2020-03-06 14:00:00,55.31,55.31,55.11,55.18,67312.0,48.528,48.528,48.3525,48.4139,67312.0
2020-03-06 14:05:00,55.18,55.25,55.12,55.13,55745.0,48.4139,48.4753,48.3613,48.37,55745.0
2020-03-06 14:10:00,55.13,55.19,55.08,55.09,40644.0,48.37,48.4227,48.3262,48.3349,40644.0
2020-03-06 14:15:00,55.09,55.16,55.02,55.1,48669.0,48.3349,48.3964,48.2735,48.3437,48669.0
2020-03-06 14:20:00,55.1,55.17,55.03,55.12,54930.0,48.3437,48.4051,48.2823,48.3613,54930.0
2020-03-06 14:25:00,55.14,55.28,55.14,55.21,38918.0,48.3788,48.5016,48.3788,48.4402,38918.0
2020-03-06 14:30:00,55.22,55.27,54.95,54.96,74075.0,48.449,48.4929,48.2121,48.2209,74075.0
2020-03-06 14:35:00,54.96,54.96,54.85,54.9,60347.0,48.2209,48.2209,48.1244,48.1682,60347.0
2020-03-06 14:40:00,54.9,54.92,54.76,54.79,46277.0,48.1682,48.1858,48.0454,48.0717,46277.0
2020-03-06 14:45:00,54.79,54.87,54.57,54.63,118165.0,48.0717,48.1419,47.8787,47.9313,118165.0
2020-03-06 14:50:00,54.61,54.7,54.58,54.7,122430.0,47.9138,47.9928,47.8875,47.9928,122430.0
2020-03-06 14:55:00,54.72,54.86,54.67,54.72,87149.0,48.0103,48.1331,47.9664,48.0103,87149.0
2020-03-06 15:00:00,54.71,54.78,54.64,54.69,98723.0,48.0015,48.063,47.9401,47.984,98723.0
2020-03-06 15:05:00,54.71,54.77,54.65,54.76,102810.0,48.0015,48.0542,47.9489,48.0454,102810.0
2020-03-06 15:10:00,54.77,54.92,54.73,54.73,111034.0,48.0542,48.1858,48.0191,48.0191,111034.0
2020-03-06 15:15:00,54.73,55.09,54.73,55.09,86574.0,48.0191,48.3349,48.0191,48.3349,86574.0
2020-03-06 15:20:00,55.08,55.11,54.95,55.1,66823.0,48.3262,48.3525,48.2121,48.3437,66823.0
2020-03-06 15:25:00,55.1,55.17,54.99,55.03,114529.0,48.3437,48.4051,48.2472,48.2823,114529.0
2020-03-06 15:30:00,55.02,55.52,54.94,55.47,143281.0,48.2735,48.7122,48.2033,48.6683,143281.0
2020-03-06 15:35:00,55.46,55.58,55.13,55.15,202497.0,48.6596,48.7649,48.37,48.3876,202497.0
2020-03-06 15:40:00,55.16,55.52,55.11,55.49,196249.0,48.3964,48.7122,48.3525,48.6859,196249.0
2020-03-06 15:45:00,55.49,55.61,55.3,55.47,267043.0,48.6859,48.7912,48.5192,48.6683,267043.0
2020-03-06 15:50:00,55.48,55.84,55.47,55.57,411953.0,48.6771,48.993,48.6683,48.7561,411953.0
2020-03-06 15:55:00,55.57,55.93,55.56,55.69,716626.0,48.7561,49.0719,48.7473,48.8614,716626.0
2020-03-09 09:30:00,52.5,53.0,52.16,52.74,378047.0,46.0625,46.5012,45.7642,46.2731,378047.0
2020-03-09 09:35:00,52.74,52.74,52.74,52.74,0.0,46.2731,46.2731,46.2731,46.2731,0.0
2020-03-09 09:40:00,52.74,52.74,52.74,52.74,0.0,46.2731,46.2731,46.2731,46.2731,0.0
2020-03-09 09:45:00,52.24,52.74,52.09,52.1,59877.0,45.8344,46.2731,45.7028,45.7116,59877.0
2020-03-09 09:50:00,52.1,52.79,52.07,52.63,205290.0,45.7116,46.317,45.6853,46.1766,205290.0
2020-03-09 09:55:00,52.67,53.03,52.49,52.77,268878.0,46.2117,46.5275,46.0538,46.2994,268878.0
2020-03-09 10:00:00,52.79,53.02,52.68,52.74,276762.0,46.317,46.5188,46.2205,46.2731,276762.0
2020-03-09 10:05:00,52.72,53.41,52.64,53.29,380795.0,46.2555,46.8609,46.1854,46.7557,380795.0
2020-03-09 10:10:00,53.28,53.35,52.9,53.32,239824.0,46.7469,46.8083,46.4135,46.782,239824.0
2020-03-09 10:15:00,53.33,53.77,53.26,53.51,322490.0,46.7908,47.1768,46.7293,46.9487,322490.0
2020-03-09 10:20:00,53.51,53.64,53.28,53.42,188811.0,46.9487,47.0627,46.7469,46.8697,188811.0
2020-03-09 10:25:00,53.41,53.95,53.35,53.66,219043.0,46.8609,47.3347,46.8083,47.0803,219043.0
2020-03-09 10:30:00,53.65,53.91,53.64,53.79,151878.0,47.0715,47.2996,47.0627,47.1943,151878.0
2020-03-09 10:35:00,53.79,53.99,53.61,53.96,210263.0,47.1943,47.3698,47.0364,47.3435,210263.0
2020-03-09 10:40:00,53.97,54.04,53.59,53.68,174945.0,47.3523,47.4137,47.0189,47.0978,174945.0
2020-03-09 10:45:00,53.68,53.78,53.49,53.59,186686.0,47.0978,47.1856,46.9311,47.0189,186686.0
2020-03-09 10:50:00,53.57,53.58,53.28,53.36,126400.0,47.0013,47.0101,46.7469,46.8171,126400.0
2020-03-09 10:55:00,53.35,53.39,52.91,53.08,145585.0,46.8083,46.8434,46.4223,46.5714,145585.0
2020-03-09 11:00:00,53.09,53.19,53.0,53.12,130388.0,46.5802,46.6679,46.5012,46.6065,130388.0
2020-03-09 11:05:00,53.12,53.36,53.03,53.36,78614.0,46.6065,46.8171,46.5275,46.8171,78614.0
2020-03-09 11:10:00,53.37,53.7,53.34,53.65,100025.0,46.8258,47.1154,46.7995,47.0715,100025.0
2020-03-09 11:15:00,53.65,54.13,53.62,54.09,195975.0,47.0715,47.4927,47.0452,47.4576,195975.0
2020-03-09 11:20:00,54.1,54.18,54.03,54.15,109790.0,47.4663,47.5365,47.4049,47.5102,109790.0
2020-03-09 11:25:00,54.16,54.23,53.89,54.04,148886.0,47.519,47.5804,47.2821,47.4137,148886.0
2020-03-09 11:30:00,54.02,54.09,53.83,54.07,126250.0,47.3961,47.4576,47.2294,47.44,126250.0
2020-03-09 11:35:00,54.04,54.42,54.04,54.21,148277.0,47.4137,47.7471,47.4137,47.5628,148277.0
2020-03-09 11:40:00,54.24,54.31,54.12,54.31,91179.0,47.5892,47.6506,47.4839,47.6506,91179.0
2020-03-09 11:45:00,54.31,54.37,54.22,54.35,115094.0,47.6506,47.7032,47.5716,47.6857,115094.0
2020-03-09 11:50:00,54.36,54.47,54.15,54.2,67981.0,47.6945,47.791,47.5102,47.5541,67981.0
2020-03-09 11:55:00,54.18,54.22,54.08,54.1,76281.0,47.5365,47.5716,47.4488,47.4663,76281.0
2020-03-09 12:00:00,54.1,54.13,53.84,54.02,94625.0,47.4663,47.4927,47.2382,47.3961,94625.0
2020-03-09 12:05:00,54.02,54.37,53.99,54.37,80332.0,47.3961,47.7032,47.3698,47.7032,80332.0
2020-03-09 12:10:00,54.36,54.53,54.34,54.38,86387.0,47.6945,47.8436,47.6769,47.712,86387.0
2020-03-09 12:15:00,54.38,54.45,54.2,54.28,100160.0,47.712,47.7734,47.5541,47.6243,100160.0
2020-03-09 12:20:00,54.28,54.38,54.18,54.23,95847.0,47.6243,47.712,47.5365,47.5804,95847.0
2020-03-09 12:25:00,54.21,54.24,54.07,54.07,97363.0,47.5628,47.5892,47.44,47.44,97363.0
2020-03-09 12:30:00,54.08,54.3,54.05,54.12,101184.0,47.4488,47.6418,47.4225,47.4839,101184.0
2020-03-09 12:35:00,54.12,54.23,53.95,54.19,103542.0,47.4839,47.5804,47.3347,47.5453,103542.0
2020-03-09 12:40:00,54.2,54.26,53.85,53.93,136065.0,47.5541,47.6067,47.247,47.3172,136065.0
2020-03-09 12:45:00,53.93,53.98,53.81,53.88,99181.0,47.3172,47.361,47.2119,47.2733,99181.0
2020-03-09 12:50:00,53.87,54.26,53.87,54.22,86559.0,47.2645,47.6067,47.2645,47.5716,86559.0
2020-03-09 12:55:00,54.23,54.23,54.02,54.13,118506.0,47.5804,47.5804,47.3961,47.4927,118506.0
2020-03-09 13:00:00,54.12,54.29,54.05,54.1,153140.0,47.4839,47.633,47.4225,47.4663,153140.0
2020-03-09 13:05:00,54.08,54.26,53.97,54.1,107926.0,47.4488,47.6067,47.3523,47.4663,107926.0
2020-03-09 13:10:00,54.09,54.32,54.07,54.31,127222.0,47.4576,47.6594,47.44,47.6506,127222.0
2020-03-09 13:15:00,54.3,54.36,54.19,54.23,84318.0,47.6418,47.6945,47.5453,47.5804,84318.0
2020-03-09 13:20:00,54.2,54.24,54.04,54.21,75679.0,47.5541,47.5892,47.4137,47.5628,75679.0
2020-03-09 13:25:00,54.23,54.26,53.98,54.03,98743.0,47.5804,47.6067,47.361,47.4049,98743.0
2020-03-09 13:30:00,54.03,54.03,53.77,53.78,79675.0,47.4049,47.4049,47.1768,47.1856,79675.0
2020-03-09 13:35:00,53.76,53.85,53.64,53.66,111644.0,47.168,47.247,47.0627,47.0803,111644.0
2020-03-09 13:40:00,53.68,53.77,53.46,53.56,99895.0,47.0978,47.1768,46.9048,46.9925,99895.0
2020-03-09 13:45:00,53.57,53.73,53.5,53.68,99492.0,47.0013,47.1417,46.9399,47.0978,99492.0
2020-03-09 13:50:00,53.67,53.67,53.42,53.43,87286.0,47.0891,47.0891,46.8697,46.8785,87286.0
2020-03-09 13:55:00,53.43,53.58,53.37,53.5,109138.0,46.8785,47.0101,46.8258,46.9399,109138.0
2020-03-09 14:00:00,53.5,53.57,53.18,53.2,117643.0,46.9399,47.0013,46.6591,46.6767,117643.0
2020-03-09 14:05:00,53.19,53.36,53.1,53.18,100542.0,46.6679,46.8171,46.589,46.6591,100542.0
2020-03-09 14:10:00,53.16,53.38,53.15,53.37,149928.0,46.6416,46.8346,46.6328,46.8258,149928.0
2020-03-09 14:15:00,53.38,53.69,53.38,53.54,117292.0,46.8346,47.1066,46.8346,46.975,117292.0
2020-03-09 14:20:00,53.56,53.72,53.54,53.65,96122.0,46.9925,47.1329,46.975,47.0715,96122.0
2020-03-09 14:25:00,53.64,53.64,53.41,53.41,99180.0,47.0627,47.0627,46.8609,46.8609,99180.0
2020-03-09 14:30:00,53.41,53.52,53.29,53.42,114638.0,46.8609,46.9575,46.7557,46.8697,114638.0
2020-03-09 14:35:00,53.41,53.59,53.21,53.55,135345.0,46.8609,47.0189,46.6855,46.9838,135345.0
2020-03-09 14:40:00,53.54,53.57,53.03,53.15,105581.0,46.975,47.0013,46.5275,46.6328,105581.0
2020-03-09 14:45:00,53.19,53.46,53.1,53.26,120445.0,46.6679,46.9048,46.589,46.7293,120445.0
2020-03-09 14:50:00,53.26,53.74,53.26,53.71,170061.0,46.7293,47.1505,46.7293,47.1242,170061.0
2020-03-09 14:55:00,53.71,53.84,53.6,53.61,158902.0,47.1242,47.2382,47.0276,47.0364,158902.0
2020-03-09 15:00:00,53.6,54.0,53.49,53.89,168785.0,47.0276,47.3786,46.9311,47.2821,168785.0
2020-03-09 15:05:00,53.9,53.99,53.72,53.85,166452.0,47.2909,47.3698,47.1329,47.247,166452.0
2020-03-09 15:10:00,53.85,53.86,53.64,53.65,187819.0,47.247,47.2558,47.0627,47.0715,187819.0
2020-03-09 15:15:00,53.65,53.98,53.62,53.77,198942.0,47.0715,47.361,47.0452,47.1768,198942.0
2020-03-09 15:20:00,53.78,54.09,53.64,54.03,163742.0,47.1856,47.4576,47.0627,47.4049,163742.0
2020-03-09 15:25:00,54.05,54.35,54.0,54.12,183473.0,47.4225,47.6857,47.3786,47.4839,183473.0
2020-03-09 15:30:00,54.12,54.17,53.93,54.07,266589.0,47.4839,47.5278,47.3172,47.44,266589.0
2020-03-09 15:35:00,54.09,54.73,54.09,54.72,220392.0,47.4576,48.0191,47.4576,48.0103,220392.0
2020-03-09 15:40:00,54.72,54.76,54.48,54.62,225816.0,48.0103,48.0454,47.7997,47.9226,225816.0
2020-03-09 15:45:00,54.63,54.86,54.35,54.64,383888.0,47.9313,48.1331,47.6857,47.9401,383888.0
2020-03-09 15:50:00,54.62,54.74,54.25,54.69,722553.0,47.9226,48.0279,47.5979,47.984,722553.0
2020-03-09 15:55:00,54.67,54.67,53.9,53.9,711165.0,47.9664,47.9664,47.2909,47.2909,711165.0
2020-03-10 09:30:00,54.99,55.36,54.7,55.31,349159.0,48.2472,48.5718,47.9928,48.528,349159.0
2020-03-10 09:35:00,55.3,55.49,55.17,55.48,232043.0,48.5192,48.6859,48.4051,48.6771,232043.0
2020-03-10 09:40:00,55.47,55.49,54.89,55.08,168519.0,48.6683,48.6859,48.1595,48.3262,168519.0
2020-03-10 09:45:00,55.11,55.19,54.94,55.08,111264.0,48.3525,48.4227,48.2033,48.3262,111264.0
2020-03-10 09:50:00,55.07,55.18,55.01,55.1,95112.0,48.3174,48.4139,48.2648,48.3437,95112.0
2020-03-10 09:55:00,55.1,55.2,54.89,54.96,81622.0,48.3437,48.4315,48.1595,48.2209,81622.0
2020-03-10 10:00:00,54.96,55.2,54.89,55.17,80904.0,48.2209,48.4315,48.1595,48.4051,80904.0
2020-03-10 10:05:00,55.16,55.3,55.07,55.29,93707.0,48.3964,48.5192,48.3174,48.5104,93707.0
2020-03-10 10:10:00,55.28,55.39,55.28,55.32,80350.0,48.5016,48.5982,48.5016,48.5367,80350.0
2020-03-10 10:15:00,55.37,55.38,55.16,55.23,56227.0,48.5806,48.5894,48.3964,48.4578,56227.0
2020-03-10 10:20:00,55.23,55.3,55.0,55.03,101534.0,48.4578,48.5192,48.256,48.2823,101534.0
2020-03-10 10:25:00,55.03,55.04,54.7,54.73,61307.0,48.2823,48.2911,47.9928,48.0191,61307.0
2020-03-10 10:30:00,54.73,54.75,54.45,54.51,104780.0,48.0191,48.0366,47.7734,47.8261,104780.0
2020-03-10 10:35:00,54.5,54.51,54.33,54.37,87230.0,47.8173,47.8261,47.6681,47.7032,87230.0
2020-03-10 10:40:00,54.39,54.43,54.2,54.33,112252.0,47.7208,47.7559,47.5541,47.6681,112252.0
2020-03-10 10:45:00,54.32,54.41,54.14,54.18,88054.0,47.6594,47.7383,47.5014,47.5365,88054.0
2020-03-10 10:50:00,54.18,54.23,53.9,53.94,87289.0,47.5365,47.5804,47.2909,47.326,87289.0
2020-03-10 10:55:00,53.93,54.18,53.75,53.78,178222.0,47.3172,47.5365,47.1593,47.1856,178222.0
2020-03-10 11:00:00,53.77,53.88,53.59,53.78,191016.0,47.1768,47.2733,47.0189,47.1856,191016.0
2020-03-10 11:05:00,53.77,53.91,53.72,53.81,150431.0,47.1768,47.2996,47.1329,47.2119,150431.0
2020-03-10 11:10:00,53.8,53.83,53.23,53.23,159272.0,47.2031,47.2294,46.703,46.703,159272.0
2020-03-10 11:15:00,53.23,53.4,53.08,53.15,184595.0,46.703,46.8522,46.5714,46.6328,184595.0
2020-03-10 11:20:00,53.15,53.24,52.93,52.93,187361.0,46.6328,46.7118,46.4398,46.4398,187361.0
2020-03-10 11:25:00,52.93,52.94,52.51,52.51,189967.0,46.4398,46.4486,46.0713,46.0713,189967.0
2020-03-10 11:30:00,52.51,52.7,52.33,52.55,220521.0,46.0713,46.238,45.9134,46.1064,220521.0
2020-03-10 11:35:00,52.54,52.72,52.35,52.66,163578.0,46.0976,46.2555,45.9309,46.2029,163578.0
2020-03-10 11:40:00,52.66,52.88,52.52,52.86,140525.0,46.2029,46.3959,46.0801,46.3784,140525.0
2020-03-10 11:45:00,52.86,53.01,52.78,52.92,102535.0,46.3784,46.51,46.3082,46.431,102535.0
2020-03-10 11:50:00,52.91,52.96,52.5,52.61,139167.0,46.4223,46.4661,46.0625,46.159,139167.0
2020-03-10 11:55:00,52.59,52.81,52.42,52.58,130293.0,46.1415,46.3345,45.9923,46.1327,130293.0
2020-03-10 12:00:00,52.6,53.09,52.6,52.76,107528.0,46.1503,46.5802,46.1503,46.2906,107528.0
2020-03-10 12:05:00,52.76,52.99,52.67,52.95,250472.0,46.2906,46.4924,46.2117,46.4573,250472.0
2020-03-10 12:10:00,52.95,53.4,52.95,53.24,137030.0,46.4573,46.8522,46.4573,46.7118,137030.0
2020-03-10 12:15:00,53.23,53.42,53.13,53.35,141593.0,46.703,46.8697,46.6153,46.8083,141593.0
2020-03-10 12:20:00,53.36,53.36,53.07,53.14,84629.0,46.8171,46.8171,46.5626,46.624,84629.0
2020-03-10 12:25:00,53.14,53.25,52.88,52.91,148055.0,46.624,46.7206,46.3959,46.4223,148055.0
2020-03-10 12:30:00,52.91,52.91,52.44,52.53,135142.0,46.4223,46.4223,46.0099,46.0888,135142.0
2020-03-10 12:35:00,52.53,52.78,52.39,52.75,133485.0,46.0888,46.3082,45.966,46.2819,133485.0
2020-03-10 12:40:00,52.75,53.02,52.58,52.99,141281.0,46.2819,46.5188,46.1327,46.4924,141281.0
2020-03-10 12:45:00,53.01,53.08,52.87,53.02,116961.0,46.51,46.5714,46.3872,46.5188,116961.0
2020-03-10 12:50:00,53.01,53.33,52.93,53.28,112037.0,46.51,46.7908,46.4398,46.7469,112037.0
2020-03-10 12:55:00,53.29,53.35,53.13,53.14,109695.0,46.7557,46.8083,46.6153,46.624,109695.0
2020-03-10 13:00:00,53.15,53.16,52.83,52.98,135679.0,46.6328,46.6416,46.3521,46.4837,135679.0
2020-03-10 13:05:00,52.98,53.36,52.87,53.3,154648.0,46.4837,46.8171,46.3872,46.7644,154648.0
2020-03-10 13:10:00,53.29,53.4,53.09,53.37,96018.0,46.7557,46.8522,46.5802,46.8258,96018.0
2020-03-10 13:15:00,53.39,53.57,53.19,53.41,109010.0,46.8434,47.0013,46.6679,46.8609,109010.0
2020-03-10 13:20:00,53.43,53.57,53.38,53.43,102881.0,46.8785,47.0013,46.8346,46.8785,102881.0
2020-03-10 13:25:00,53.42,53.42,53.15,53.18,128028.0,46.8697,46.8697,46.6328,46.6591,128028.0
2020-03-10 13:30:00,53.18,53.32,52.95,53.27,175237.0,46.6591,46.782,46.4573,46.7381,175237.0
2020-03-10 13:35:00,53.29,53.3,52.82,52.95,146626.0,46.7557,46.7644,46.3433,46.4573,146626.0
2020-03-10 13:40:00,52.96,53.08,52.78,52.94,123474.0,46.4661,46.5714,46.3082,46.4486,123474.0
2020-03-10 13:45:00,52.92,52.93,52.64,52.79,93982.0,46.431,46.4398,46.1854,46.317,93982.0
2020-03-10 13:50:00,52.8,52.89,52.61,52.63,96535.0,46.3257,46.4047,46.159,46.1766,96535.0
2020-03-10 13:55:00,52.64,52.86,52.58,52.83,97590.0,46.1854,46.3784,46.1327,46.3521,97590.0
2020-03-10 14:00:00,52.84,52.85,52.6,52.71,159552.0,46.3608,46.3696,46.1503,46.2468,159552.0
2020-03-10 14:05:00,52.71,52.77,52.58,52.73,338304.0,46.2468,46.2994,46.1327,46.2643,338304.0
2020-03-10 14:10:00,52.73,52.96,52.61,52.96,169498.0,46.2643,46.4661,46.159,46.4661,169498.0
2020-03-10 14:15:00,52.97,52.98,52.74,52.78,76720.0,46.4749,46.4837,46.2731,46.3082,76720.0
2020-03-10 14:20:00,52.8,52.9,52.54,52.54,108812.0,46.3257,46.4135,46.0976,46.0976,108812.0
2020-03-10 14:25:00,52.54,52.91,52.47,52.84,92582.0,46.0976,46.4223,46.0362,46.3608,92582.0
2020-03-10 14:30:00,52.86,53.1,52.8,53.05,80491.0,46.3784,46.589,46.3257,46.5451,80491.0
2020-03-10 14:35:00,53.05,53.17,52.96,53.0,80707.0,46.5451,46.6504,46.4661,46.5012,80707.0
2020-03-10 14:40:00,53.0,53.36,52.95,53.12,236264.0,46.5012,46.8171,46.4573,46.6065,236264.0
2020-03-10 14:45:00,53.11,53.64,53.1,53.61,141245.0,46.5977,47.0627,46.589,47.0364,141245.0
2020-03-10 14:50:00,53.62,53.64,53.37,53.56,146129.0,47.0452,47.0627,46.8258,46.9925,146129.0
2020-03-10 14:55:00,53.56,53.63,53.31,53.51,164611.0,46.9925,47.054,46.7732,46.9487,164611.0
2020-03-10 15:00:00,53.52,53.85,53.42,53.83,183297.0,46.9575,47.247,46.8697,47.2294,183297.0
2020-03-10 15:05:00,53.84,53.97,53.75,53.78,129673.0,47.2382,47.3523,47.1593,47.1856,129673.0
2020-03-10 15:10:00,53.8,54.1,53.8,54.08,136384.0,47.2031,47.4663,47.2031,47.4488,136384.0
2020-03-10 15:15:00,54.08,54.42,53.85,54.36,281632.0,47.4488,47.7471,47.247,47.6945,281632.0
2020-03-10 15:20:00,54.35,54.43,54.19,54.29,200447.0,47.6857,47.7559,47.5453,47.633,200447.0
2020-03-10 15:25:00,54.3,54.3,53.94,53.97,178945.0,47.6418,47.6418,47.326,47.3523,178945.0
2020-03-10 15:30:00,53.97,54.23,53.77,53.96,217223.0,47.3523,47.5804,47.1768,47.3435,217223.0
2020-03-10 15:35:00,53.96,54.4,53.89,54.32,216885.0,47.3435,47.7295,47.2821,47.6594,216885.0
2020-03-10 15:40:00,54.31,54.5,54.25,54.25,256023.0,47.6506,47.8173,47.5979,47.5979,256023.0
2020-03-10 15:45:00,54.27,54.69,54.26,54.62,237057.0,47.6155,47.984,47.6067,47.9226,237057.0
2020-03-10 15:50:00,54.61,54.86,54.51,54.85,472635.0,47.9138,48.1331,47.8261,48.1244,472635.0
2020-03-10 15:55:00,54.85,54.95,54.63,54.91,910270.0,48.1244,48.2121,47.9313,48.177,910270.0
2020-03-11 09:30:00,53.36,53.69,53.04,53.23,292415.0,46.8171,47.1066,46.5363,46.703,292415.0
2020-03-11 09:35:00,53.22,53.51,53.1,53.13,161935.0,46.6942,46.9487,46.589,46.6153,161935.0
2020-03-11 09:40:00,53.13,53.27,52.93,53.08,308093.0,46.6153,46.7381,46.4398,46.5714,308093.0
2020-03-11 09:45:00,53.07,53.08,52.78,52.85,173294.0,46.5626,46.5714,46.3082,46.3696,173294.0
2020-03-11 09:50:00,52.84,53.0,52.71,52.89,171050.0,46.3608,46.5012,46.2468,46.4047,171050.0
2020-03-11 09:55:00,52.86,53.22,52.84,53.18,185722.0,46.3784,46.6942,46.3608,46.6591,185722.0
2020-03-11 10:00:00,53.18,53.23,53.09,53.14,170314.0,46.6591,46.703,46.5802,46.624,170314.0
2020-03-11 10:05:00,53.14,53.44,53.12,53.34,70639.0,46.624,46.8873,46.6065,46.7995,70639.0
2020-03-11 10:10:00,53.36,53.39,53.19,53.32,80804.0,46.8171,46.8434,46.6679,46.782,80804.0
2020-03-11 10:15:00,53.33,53.35,53.1,53.11,82344.0,46.7908,46.8083,46.589,46.5977,82344.0
2020-03-11 10:20:00,53.12,53.13,52.99,53.02,82647.0,46.6065,46.6153,46.4924,46.5188,82647.0
2020-03-11 10:25:00,53.03,53.14,52.91,53.0,101248.0,46.5275,46.624,46.4223,46.5012,101248.0
2020-03-11 10:30:00,53.0,53.19,52.9,53.16,117161.0,46.5012,46.6679,46.4135,46.6416,117161.0
2020-03-11 10:35:00,53.15,53.15,52.82,52.85,81750.0,46.6328,46.6328,46.3433,46.3696,81750.0
2020-03-11 10:40:00,52.84,52.85,52.62,52.73,92218.0,46.3608,46.3696,46.1678,46.2643,92218.0
2020-03-11 10:45:00,52.74,52.94,52.58,52.6,119854.0,46.2731,46.4486,46.1327,46.1503,119854.0
2020-03-11 10:50:00,52.6,52.71,52.55,52.67,87494.0,46.1503,46.2468,46.1064,46.2117,87494.0
2020-03-11 10:55:00,52.67,52.79,52.59,52.74,116353.0,46.2117,46.317,46.1415,46.2731,116353.0
2020-03-11 11:00:00,52.74,52.94,52.65,52.66,106736.0,46.2731,46.4486,46.1941,46.2029,106736.0
2020-03-11 11:05:00,52.67,52.7,52.43,52.61,73899.0,46.2117,46.238,46.0011,46.159,73899.0
2020-03-11 11:10:00,52.61,52.75,52.49,52.68,72541.0,46.159,46.2819,46.0538,46.2205,72541.0
2020-03-11 11:15:00,52.67,52.7,52.34,52.36,81862.0,46.2117,46.238,45.9221,45.9397,81862.0
2020-03-11 11:20:00,52.37,52.45,52.27,52.28,128444.0,45.9485,46.0187,45.8607,45.8695,128444.0
2020-03-11 11:25:00,52.26,52.33,52.2,52.26,118852.0,45.852,45.9134,45.7993,45.852,118852.0
2020-03-11 11:30:00,52.25,52.4,52.18,52.34,100803.0,45.8432,45.9748,45.7818,45.9221,100803.0
2020-03-11 11:35:00,52.34,52.42,52.27,52.4,112808.0,45.9221,45.9923,45.8607,45.9748,112808.0
2020-03-11 11:40:00,52.38,52.42,52.21,52.24,129912.0,45.9572,45.9923,45.8081,45.8344,129912.0
2020-03-11 11:45:00,52.24,52.37,52.19,52.33,142579.0,45.8344,45.9485,45.7905,45.9134,142579.0
2020-03-11 11:50:00,52.33,52.41,52.2,52.27,109446.0,45.9134,45.9836,45.7993,45.8607,109446.0
2020-03-11 11:55:00,52.26,52.44,52.21,52.41,130523.0,45.852,46.0099,45.8081,45.9836,130523.0
2020-03-11 12:00:00,52.4,52.59,52.28,52.56,65458.0,45.9748,46.1415,45.8695,46.1152,65458.0
2020-03-11 12:05:00,52.56,52.62,52.46,52.6,58515.0,46.1152,46.1678,46.0274,46.1503,58515.0
2020-03-11 12:10:00,52.61,52.68,52.48,52.63,60032.0,46.159,46.2205,46.045,46.1766,60032.0
2020-03-11 12:15:00,52.62,52.74,52.58,52.66,66798.0,46.1678,46.2731,46.1327,46.2029,66798.0
2020-03-11 12:20:00,52.67,52.71,52.5,52.53,200278.0,46.2117,46.2468,46.0625,46.0888,200278.0
2020-03-11 12:25:00,52.52,52.55,52.3,52.42,295890.0,46.0801,46.1064,45.887,45.9923,295890.0
2020-03-11 12:30:00,52.42,52.5,52.33,52.43,149153.0,45.9923,46.0625,45.9134,46.0011,149153.0
2020-03-11 12:35:00,52.44,52.49,52.4,52.44,98299.0,46.0099,46.0538,45.9748,46.0099,98299.0
2020-03-11 12:40:00,52.43,52.49,52.23,52.32,222552.0,46.0011,46.0538,45.8256,45.9046,222552.0
2020-03-11 12:45:00,52.33,52.43,52.26,52.33,132985.0,45.9134,46.0011,45.852,45.9134,132985.0
2020-03-11 12:50:00,52.33,52.48,52.28,52.34,74012.0,45.9134,46.045,45.8695,45.9221,74012.0
2020-03-11 12:55:00,52.34,52.46,52.25,52.45,110945.0,45.9221,46.0274,45.8432,46.0187,110945.0
2020-03-11 13:00:00,52.45,52.45,52.28,52.33,83324.0,46.0187,46.0187,45.8695,45.9134,83324.0
2020-03-11 13:05:00,52.32,52.39,52.23,52.24,109200.0,45.9046,45.966,45.8256,45.8344,109200.0
2020-03-11 13:10:00,52.25,52.35,52.22,52.28,66738.0,45.8432,45.9309,45.8169,45.8695,66738.0
2020-03-11 13:15:00,52.28,52.45,52.28,52.43,60506.0,45.8695,46.0187,45.8695,46.0011,60506.0
2020-03-11 13:20:00,52.42,52.57,52.41,52.44,44372.0,45.9923,46.1239,45.9836,46.0099,44372.0
2020-03-11 13:25:00,52.45,52.62,52.41,52.51,64985.0,46.0187,46.1678,45.9836,46.0713,64985.0
2020-03-11 13:30:00,52.53,52.64,52.49,52.56,55489.0,46.0888,46.1854,46.0538,46.1152,55489.0
2020-03-11 13:35:00,52.57,52.58,52.47,52.52,49987.0,46.1239,46.1327,46.0362,46.0801,49987.0
2020-03-11 13:40:00,52.51,52.54,52.46,52.47,56532.0,46.0713,46.0976,46.0274,46.0362,56532.0
2020-03-11 13:45:00,52.46,52.78,52.44,52.71,98157.0,46.0274,46.3082,46.0099,46.2468,98157.0
2020-03-11 13:50:00,52.71,52.71,52.5,52.55,118260.0,46.2468,46.2468,46.0625,46.1064,118260.0
2020-03-11 13:55:00,52.55,52.75,52.48,52.48,124017.0,46.1064,46.2819,46.045,46.045,124017.0
2020-03-11 14:00:00,52.48,52.56,52.24,52.25,139563.0,46.045,46.1152,45.8344,45.8432,139563.0
2020-03-11 14:05:00,52.26,52.36,52.1,52.13,154169.0,45.852,45.9397,45.7116,45.7379,154169.0
2020-03-11 14:10:00,52.14,52.16,52.02,52.05,134659.0,45.7467,45.7642,45.6414,45.6677,134659.0
2020-03-11 14:15:00,52.05,52.17,51.99,52.0,129096.0,45.6677,45.773,45.6151,45.6238,129096.0
2020-03-11 14:20:00,52.0,52.04,51.9,51.94,112187.0,45.6238,45.6589,45.5361,45.5712,112187.0
2020-03-11 14:25:00,51.95,52.02,51.84,51.92,116915.0,45.58,45.6414,45.4835,45.5536,116915.0
2020-03-11 14:30:00,51.91,52.14,51.89,51.98,120415.0,45.5449,45.7467,45.5273,45.6063,120415.0
2020-03-11 14:35:00,52.01,52.16,51.91,52.08,88875.0,45.6326,45.7642,45.5449,45.694,88875.0
2020-03-11 14:40:00,52.08,52.32,51.94,52.0,133241.0,45.694,45.9046,45.5712,45.6238,133241.0
2020-03-11 14:45:00,52.0,52.17,51.95,51.96,81863.0,45.6238,45.773,45.58,45.5887,81863.0
2020-03-11 14:50:00,51.96,52.15,51.86,52.01,126946.0,45.5887,45.7554,45.501,45.6326,126946.0
2020-03-11 14:55:00,52.0,52.13,51.91,51.93,91695.0,45.6238,45.7379,45.5449,45.5624,91695.0
2020-03-11 15:00:00,51.92,52.04,51.68,51.72,162959.0,45.5536,45.6589,45.3431,45.3782,162959.0
2020-03-11 15:05:00,51.72,51.74,51.5,51.59,181492.0,45.3782,45.3957,45.1851,45.2641,181492.0
2020-03-11 15:10:00,51.6,51.74,51.43,51.44,135117.0,45.2729,45.3957,45.1237,45.1325,135117.0
2020-03-11 15:15:00,51.44,51.76,51.41,51.75,267459.0,45.1325,45.4133,45.1062,45.4045,267459.0
2020-03-11 15:20:00,51.74,51.77,51.52,51.54,202023.0,45.3957,45.422,45.2027,45.2202,202023.0
2020-03-11 15:25:00,51.55,52.08,51.55,52.02,219821.0,45.229,45.694,45.229,45.6414,219821.0
2020-03-11 15:30:00,52.01,52.51,51.96,52.41,330083.0,45.6326,46.0713,45.5887,45.9836,330083.0
2020-03-11 15:35:00,52.41,52.78,52.32,52.67,381737.0,45.9836,46.3082,45.9046,46.2117,381737.0
2020-03-11 15:40:00,52.69,52.8,52.41,52.48,340050.0,46.2292,46.3257,45.9836,46.045,340050.0
2020-03-11 15:45:00,52.49,52.8,52.35,52.58,352960.0,46.0538,46.3257,45.9309,46.1327,352960.0
2020-03-11 15:50:00,52.57,52.83,52.2,52.39,599681.0,46.1239,46.3521,45.7993,45.966,599681.0
2020-03-11 15:55:00,52.4,52.58,52.3,52.32,545908.0,45.9748,46.1327,45.887,45.9046,545908.0
2020-03-12 09:30:00,49.19,49.34,48.04,48.48,536827.0,43.1584,43.29,42.1494,42.5355,536827.0
2020-03-12 09:35:00,48.5,48.54,48.38,48.45,42129.0,42.553,42.5881,42.4477,42.5091,42129.0
2020-03-12 09:40:00,48.45,48.45,48.45,48.45,0.0,42.5091,42.5091,42.5091,42.5091,0.0
2020-03-12 09:45:00,48.45,48.45,48.45,48.45,0.0,42.5091,42.5091,42.5091,42.5091,0.0
2020-03-12 09:50:00,47.19,48.18,46.57,46.92,174685.0,41.4036,42.2722,40.8597,41.1667,174685.0
2020-03-12 09:55:00,46.93,49.41,46.92,49.31,167524.0,41.1755,43.3514,41.1667,43.2637,167524.0
2020-03-12 10:00:00,49.32,49.37,48.01,48.19,184079.0,43.2725,43.3163,42.1231,42.281,184079.0
2020-03-12 10:05:00,48.21,48.5,47.87,47.95,155664.0,42.2986,42.553,42.0002,42.0704,155664.0
2020-03-12 10:10:00,47.97,48.92,47.97,48.85,146445.0,42.088,42.9215,42.088,42.8601,146445.0
2020-03-12 10:15:00,48.93,49.36,48.93,49.21,159821.0,42.9303,43.3075,42.9303,43.1759,159821.0
2020-03-12 10:20:00,49.22,49.38,48.97,49.14,184422.0,43.1847,43.3251,42.9654,43.1145,184422.0
2020-03-12 10:25:00,49.13,49.61,48.93,49.11,96225.0,43.1057,43.5269,42.9303,43.0882,96225.0
2020-03-12 10:30:00,49.15,49.43,48.82,49.25,166419.0,43.1233,43.369,42.8338,43.211,166419.0
2020-03-12 10:35:00,49.22,49.36,48.87,49.14,110401.0,43.1847,43.3075,42.8776,43.1145,110401.0
2020-03-12 10:40:00,49.1,49.3,48.9,49.13,92102.0,43.0794,43.2549,42.904,43.1057,92102.0
2020-03-12 10:45:00,49.13,49.28,49.02,49.12,123762.0,43.1057,43.2374,43.0092,43.097,123762.0
2020-03-12 10:50:00,49.12,49.45,49.08,49.45,119070.0,43.097,43.3865,43.0619,43.3865,119070.0
2020-03-12 10:55:00,49.44,49.45,49.21,49.23,115492.0,43.3777,43.3865,43.1759,43.1935,115492.0
2020-03-12 11:00:00,49.23,49.24,48.69,49.01,183089.0,43.1935,43.2023,42.7197,43.0005,183089.0
2020-03-12 11:05:00,49.0,49.11,48.59,48.67,92511.0,42.9917,43.0882,42.632,42.7022,92511.0
2020-03-12 11:10:00,48.68,48.69,48.54,48.55,67559.0,42.7109,42.7197,42.5881,42.5969,67559.0
2020-03-12 11:15:00,48.54,48.78,48.28,48.46,83976.0,42.5881,42.7987,42.36,42.5179,83976.0
2020-03-12 11:20:00,48.44,48.55,48.35,48.52,68712.0,42.5004,42.5969,42.4214,42.5705,68712.0
2020-03-12 11:25:00,48.53,48.65,48.43,48.54,86877.0,42.5793,42.6846,42.4916,42.5881,86877.0
2020-03-12 11:30:00,48.54,48.67,48.14,48.22,200263.0,42.5881,42.7022,42.2371,42.3073,200263.0
2020-03-12 11:35:00,48.23,48.33,47.89,47.95,138428.0,42.3161,42.4038,42.0178,42.0704,138428.0
2020-03-12 11:40:00,47.97,48.0,47.8,47.9,165359.0,42.088,42.1143,41.9388,42.0266,165359.0
2020-03-12 11:45:00,47.9,47.92,47.71,47.73,90115.0,42.0266,42.0441,41.8599,41.8774,90115.0
2020-03-12 11:50:00,47.74,47.77,47.43,47.55,137380.0,41.8862,41.9125,41.6142,41.7195,137380.0
2020-03-12 11:55:00,47.54,47.89,47.54,47.82,138649.0,41.7107,42.0178,41.7107,41.9564,138649.0
2020-03-12 12:00:00,47.8,47.89,47.67,47.7,96121.0,41.9388,42.0178,41.8248,41.8511,96121.0
2020-03-12 12:05:00,47.69,47.83,47.6,47.61,66434.0,41.8423,41.9652,41.7634,41.7721,66434.0
2020-03-12 12:10:00,47.6,47.63,47.34,47.53,90202.0,41.7634,41.7897,41.5352,41.7019,90202.0
2020-03-12 12:15:00,47.54,47.75,47.41,47.51,96107.0,41.7107,41.895,41.5967,41.6844,96107.0
2020-03-12 12:20:00,47.53,48.13,47.49,48.02,101209.0,41.7019,42.2284,41.6668,42.1319,101209.0
2020-03-12 12:25:00,47.96,48.09,47.85,47.88,80819.0,42.0792,42.1933,41.9827,42.009,80819.0
2020-03-12 12:30:00,47.85,47.85,47.58,47.58,93208.0,41.9827,41.9827,41.7458,41.7458,93208.0
2020-03-12 12:35:00,47.58,48.03,47.56,47.93,145985.0,41.7458,42.1406,41.7283,42.0529,145985.0
2020-03-12 12:40:00,47.93,47.99,47.68,47.75,195069.0,42.0529,42.1055,41.8335,41.895,195069.0
2020-03-12 12:45:00,47.76,47.98,47.72,47.86,83786.0,41.9037,42.0968,41.8686,41.9915,83786.0
2020-03-12 12:50:00,47.84,49.29,47.84,48.73,134604.0,41.9739,43.2461,41.9739,42.7548,134604.0
2020-03-12 12:55:00,48.75,49.87,48.75,49.44,102180.0,42.7723,43.755,42.7723,43.3777,102180.0
2020-03-12 13:00:00,49.41,50.4,48.92,50.2,124881.0,43.3514,44.22,42.9215,44.0445,124881.0
2020-03-12 13:05:00,50.22,50.52,49.59,50.05,101434.0,44.0621,44.3253,43.5093,43.9129,101434.0
2020-03-12 13:10:00,50.13,50.24,49.31,49.83,154267.0,43.9831,44.0796,43.2637,43.7199,154267.0
2020-03-12 13:15:00,49.88,49.93,49.45,49.74,124640.0,43.7638,43.8077,43.3865,43.641,124640.0
2020-03-12 13:20:00,49.74,49.87,49.4,49.51,89018.0,43.641,43.755,43.3426,43.4392,89018.0
2020-03-12 13:25:00,49.51,49.71,49.26,49.54,85011.0,43.4392,43.6146,43.2198,43.4655,85011.0
2020-03-12 13:30:00,49.51,49.82,49.32,49.4,80197.0,43.4392,43.7111,43.2725,43.3426,80197.0
2020-03-12 13:35:00,49.38,49.39,48.72,48.77,117322.0,43.3251,43.3339,42.746,42.7899,117322.0
2020-03-12 13:40:00,48.77,49.22,48.65,49.2,81969.0,42.7899,43.1847,42.6846,43.1672,81969.0
2020-03-12 13:45:00,49.2,49.8,49.06,49.69,91766.0,43.1672,43.6936,43.0443,43.5971,91766.0
2020-03-12 13:50:00,49.71,49.99,49.31,49.4,78747.0,43.6146,43.8603,43.2637,43.3426,78747.0
2020-03-12 13:55:00,49.39,49.73,49.28,49.73,165537.0,43.3339,43.6322,43.2374,43.6322,165537.0
2020-03-12 14:00:00,49.69,49.86,49.06,49.26,168566.0,43.5971,43.7462,43.0443,43.2198,168566.0
2020-03-12 14:05:00,49.26,49.39,49.0,49.16,113637.0,43.2198,43.3339,42.9917,43.1321,113637.0
2020-03-12 14:10:00,49.15,49.25,48.46,48.6,184409.0,43.1233,43.211,42.5179,42.6407,184409.0
2020-03-12 14:15:00,48.61,48.69,48.39,48.52,152042.0,42.6495,42.7197,42.4565,42.5705,152042.0
2020-03-12 14:20:00,48.54,48.65,48.27,48.36,163597.0,42.5881,42.6846,42.3512,42.4302,163597.0
2020-03-12 14:25:00,48.36,48.79,48.35,48.49,123198.0,42.4302,42.8074,42.4214,42.5442,123198.0
2020-03-12 14:30:00,48.49,48.65,48.32,48.44,180126.0,42.5442,42.6846,42.3951,42.5004,180126.0
2020-03-12 14:35:00,48.44,48.49,48.06,48.18,155594.0,42.5004,42.5442,42.167,42.2722,155594.0
2020-03-12 14:40:00,48.17,48.4,48.11,48.22,143349.0,42.2635,42.4653,42.2108,42.3073,143349.0
2020-03-12 14:45:00,48.23,48.67,48.03,48.66,97841.0,42.3161,42.7022,42.1406,42.6934,97841.0
2020-03-12 14:50:00,48.68,48.87,48.33,48.42,81956.0,42.7109,42.8776,42.4038,42.4828,81956.0
2020-03-12 14:55:00,48.41,48.47,48.05,48.05,100807.0,42.474,42.5267,42.1582,42.1582,100807.0
2020-03-12 15:00:00,48.05,48.17,47.94,47.94,141260.0,42.1582,42.2635,42.0617,42.0617,141260.0
2020-03-12 15:05:00,47.94,48.51,47.73,48.29,146061.0,42.0617,42.5618,41.8774,42.3687,146061.0
2020-03-12 15:10:00,48.3,48.9,48.1,48.11,166555.0,42.3775,42.904,42.202,42.2108,166555.0
2020-03-12 15:15:00,48.14,48.14,47.8,47.99,137346.0,42.2371,42.2371,41.9388,42.1055,137346.0
2020-03-12 15:20:00,48.0,48.21,47.85,48.03,157386.0,42.1143,42.2986,41.9827,42.1406,157386.0
2020-03-12 15:25:00,48.02,48.25,47.92,47.94,135427.0,42.1319,42.3337,42.0441,42.0617,135427.0
2020-03-12 15:30:00,47.96,48.32,47.84,47.87,168461.0,42.0792,42.3951,41.9739,42.0002,168461.0
2020-03-12 15:35:00,47.86,48.16,47.83,48.15,198690.0,41.9915,42.2547,41.9652,42.2459,198690.0
2020-03-12 15:40:00,48.14,48.61,48.06,48.09,222986.0,42.2371,42.6495,42.167,42.1933,222986.0
2020-03-12 15:45:00,48.1,48.44,47.95,48.36,245837.0,42.202,42.5004,42.0704,42.4302,245837.0
2020-03-12 15:50:00,48.36,48.84,48.35,48.4,405574.0,42.4302,42.8513,42.4214,42.4653,405574.0
2020-03-12 15:55:00,48.4,48.41,47.41,47.51,678992.0,42.4653,42.474,41.5967,41.6844,678992.0
2020-03-13 09:30:00,49.71,50.45,49.0,50.14,349355.0,43.6146,44.2639,42.9917,43.9919,349355.0
2020-03-13 09:35:00,50.15,50.59,50.14,50.29,97844.0,44.0007,44.3867,43.9919,44.1235,97844.0
2020-03-13 09:40:00,50.25,50.25,49.64,49.86,189325.0,44.0884,44.0884,43.5532,43.7462,189325.0
2020-03-13 09:45:00,49.88,50.24,49.77,50.0,130493.0,43.7638,44.0796,43.6673,43.8691,130493.0
2020-03-13 09:50:00,49.97,50.07,49.31,49.31,112898.0,43.8427,43.9305,43.2637,43.2637,112898.0
2020-03-13 09:55:00,49.31,49.55,49.05,49.41,77645.0,43.2637,43.4742,43.0356,43.3514,77645.0
2020-03-13 10:00:00,49.39,49.43,49.11,49.36,113830.0,43.3339,43.369,43.0882,43.3075,113830.0
2020-03-13 10:05:00,49.35,49.39,48.98,49.09,114213.0,43.2988,43.3339,42.9741,43.0707,114213.0
2020-03-13 10:10:00,49.06,49.26,48.97,49.12,101406.0,43.0443,43.2198,42.9654,43.097,101406.0
2020-03-13 10:15:00,49.16,49.85,49.06,49.8,115960.0,43.1321,43.7375,43.0443,43.6936,115960.0
2020-03-13 10:20:00,49.82,50.19,49.65,50.0,81499.0,43.7111,44.0358,43.562,43.8691,81499.0
2020-03-13 10:25:00,49.97,50.17,49.45,49.51,113043.0,43.8427,44.0182,43.3865,43.4392,113043.0
2020-03-13 10:30:00,49.52,49.61,49.12,49.17,102150.0,43.4479,43.5269,43.097,43.1408,102150.0
2020-03-13 10:35:00,49.16,49.16,48.88,49.05,136081.0,43.1321,43.1321,42.8864,43.0356,136081.0
2020-03-13 10:40:00,49.05,49.13,48.78,49.02,111323.0,43.0356,43.1057,42.7987,43.0092,111323.0
2020-03-13 10:45:00,49.02,49.32,49.01,49.19,76739.0,43.0092,43.2725,43.0005,43.1584,76739.0
2020-03-13 10:50:00,49.17,49.33,49.06,49.11,67676.0,43.1408,43.2812,43.0443,43.0882,67676.0
2020-03-13 10:55:00,49.12,49.22,48.9,49.03,86780.0,43.097,43.1847,42.904,43.018,86780.0
2020-03-13 11:00:00,49.05,49.66,49.03,49.49,147027.0,43.0356,43.5708,43.018,43.4216,147027.0
2020-03-13 11:05:00,49.46,49.69,49.43,49.63,119275.0,43.3953,43.5971,43.369,43.5444,119275.0
2020-03-13 11:10:00,49.63,49.84,49.28,49.84,87733.0,43.5444,43.7287,43.2374,43.7287,87733.0
2020-03-13 11:15:00,49.82,49.84,49.21,49.39,101149.0,43.7111,43.7287,43.1759,43.3339,101149.0
2020-03-13 11:20:00,49.39,49.61,49.09,49.12,121430.0,43.3339,43.5269,43.0707,43.097,121430.0
2020-03-13 11:25:00,49.12,49.27,48.54,48.55,130821.0,43.097,43.2286,42.5881,42.5969,130821.0
2020-03-13 11:30:00,48.55,48.67,48.21,48.41,124893.0,42.5969,42.7022,42.2986,42.474,124893.0
2020-03-13 11:35:00,48.41,48.69,48.24,48.42,106935.0,42.474,42.7197,42.3249,42.4828,106935.0
2020-03-13 11:40:00,48.43,48.5,48.07,48.08,118794.0,42.4916,42.553,42.1757,42.1845,118794.0
2020-03-13 11:45:00,48.09,48.25,47.96,48.02,138714.0,42.1933,42.3337,42.0792,42.1319,138714.0
2020-03-13 11:50:00,48.02,48.63,48.02,48.61,101973.0,42.1319,42.6671,42.1319,42.6495,101973.0
2020-03-13 11:55:00,48.62,49.12,48.62,48.98,120089.0,42.6583,43.097,42.6583,42.9741,120089.0
2020-03-13 12:00:00,48.98,49.09,48.42,48.6,92035.0,42.9741,43.0707,42.4828,42.6407,92035.0
2020-03-13 12:05:00,48.6,48.71,48.37,48.65,118814.0,42.6407,42.7372,42.4389,42.6846,118814.0
2020-03-13 12:10:00,48.61,48.81,48.43,48.55,109927.0,42.6495,42.825,42.4916,42.5969,109927.0
2020-03-13 12:15:00,48.56,48.61,48.29,48.31,68938.0,42.6056,42.6495,42.3687,42.3863,68938.0
2020-03-13 12:20:00,48.32,48.46,48.07,48.09,74299.0,42.3951,42.5179,42.1757,42.1933,74299.0
2020-03-13 12:25:00,48.06,48.23,47.9,47.99,87457.0,42.167,42.3161,42.0266,42.1055,87457.0
2020-03-13 12:30:00,47.98,48.64,47.98,48.51,88154.0,42.0968,42.6758,42.0968,42.5618,88154.0
2020-03-13 12:35:00,48.49,48.56,48.23,48.53,56419.0,42.5442,42.6056,42.3161,42.5793,56419.0
2020-03-13 12:40:00,48.54,48.9,48.51,48.9,55136.0,42.5881,42.904,42.5618,42.904,55136.0
2020-03-13 12:45:00,48.9,49.03,48.78,48.89,54350.0,42.904,43.018,42.7987,42.8952,54350.0
2020-03-13 12:50:00,48.91,49.17,48.86,48.87,95738.0,42.9127,43.1408,42.8689,42.8776,95738.0
2020-03-13 12:55:00,48.87,48.9,48.56,48.59,87863.0,42.8776,42.904,42.6056,42.632,87863.0
2020-03-13 13:00:00,48.57,48.73,48.38,48.42,85701.0,42.6144,42.7548,42.4477,42.4828,85701.0
2020-03-13 13:05:00,48.41,48.41,48.27,48.3,53727.0,42.474,42.474,42.3512,42.3775,53727.0
2020-03-13 13:10:00,48.3,48.54,48.2,48.48,66607.0,42.3775,42.5881,42.2898,42.5355,66607.0
2020-03-13 13:15:00,48.49,48.64,48.42,48.61,46930.0,42.5442,42.6758,42.4828,42.6495,46930.0
2020-03-13 13:20:00,48.62,48.82,48.6,48.77,83707.0,42.6583,42.8338,42.6407,42.7899,83707.0
2020-03-13 13:25:00,48.77,48.89,48.68,48.88,83284.0,42.7899,42.8952,42.7109,42.8864,83284.0
2020-03-13 13:30:00,48.87,49.18,48.86,49.01,112167.0,42.8776,43.1496,42.8689,43.0005,112167.0
2020-03-13 13:35:00,49.01,49.02,48.43,48.61,108887.0,43.0005,43.0092,42.4916,42.6495,108887.0
2020-03-13 13:40:00,48.59,48.99,48.58,48.91,193742.0,42.632,42.9829,42.6232,42.9127,193742.0
2020-03-13 13:45:00,48.92,49.08,48.8,48.96,172107.0,42.9215,43.0619,42.8162,42.9566,172107.0
2020-03-13 13:50:00,48.97,49.16,48.94,49.05,66790.0,42.9654,43.1321,42.939,43.0356,66790.0
2020-03-13 13:55:00,49.04,49.19,48.97,49.03,111875.0,43.0268,43.1584,42.9654,43.018,111875.0
2020-03-13 14:00:00,49.02,49.03,48.74,48.8,119669.0,43.0092,43.018,42.7636,42.8162,119669.0
2020-03-13 14:05:00,48.81,48.94,48.26,48.53,104954.0,42.825,42.939,42.3424,42.5793,104954.0
2020-03-13 14:10:00,48.52,48.78,48.43,48.78,71058.0,42.5705,42.7987,42.4916,42.7987,71058.0
2020-03-13 14:15:00,48.77,48.95,48.59,48.63,109936.0,42.7899,42.9478,42.632,42.6671,109936.0
2020-03-13 14:20:00,48.63,48.79,48.45,48.63,76070.0,42.6671,42.8074,42.5091,42.6671,76070.0
2020-03-13 14:25:00,48.63,48.63,48.24,48.31,92300.0,42.6671,42.6671,42.3249,42.3863,92300.0
2020-03-13 14:30:00,48.3,48.4,48.22,48.3,126207.0,42.3775,42.4653,42.3073,42.3775,126207.0
2020-03-13 14:35:00,48.3,48.37,48.01,48.03,112556.0,42.3775,42.4389,42.1231,42.1406,112556.0
2020-03-13 14:40:00,48.03,48.72,47.93,48.66,92127.0,42.1406,42.746,42.0529,42.6934,92127.0
2020-03-13 14:45:00,48.66,48.68,48.4,48.48,87866.0,42.6934,42.7109,42.4653,42.5355,87866.0
2020-03-13 14:50:00,48.45,48.64,48.36,48.5,101336.0,42.5091,42.6758,42.4302,42.553,101336.0
2020-03-13 14:55:00,48.5,48.69,48.48,48.65,92685.0,42.553,42.7197,42.5355,42.6846,92685.0
2020-03-13 15:00:00,48.65,49.12,48.6,48.81,106155.0,42.6846,43.097,42.6407,42.825,106155.0
2020-03-13 15:05:00,48.81,49.08,48.71,48.71,184191.0,42.825,43.0619,42.7372,42.7372,184191.0
2020-03-13 15:10:00,48.72,48.98,48.48,48.9,133197.0,42.746,42.9741,42.5355,42.904,133197.0
2020-03-13 15:15:00,48.89,49.15,48.86,48.98,110642.0,42.8952,43.1233,42.8689,42.9741,110642.0
2020-03-13 15:20:00,49.0,49.41,48.9,49.28,114569.0,42.9917,43.3514,42.904,43.2374,114569.0
2020-03-13 15:25:00,49.28,49.48,48.65,48.67,299872.0,43.2374,43.4128,42.6846,42.7022,299872.0
2020-03-13 15:30:00,48.67,49.02,47.21,48.07,306568.0,42.7022,43.0092,41.4212,42.1757,306568.0
2020-03-13 15:35:00,48.07,48.86,48.0,48.74,288205.0,42.1757,42.8689,42.1143,42.7636,288205.0
2020-03-13 15:40:00,48.74,49.35,48.56,48.95,285301.0,42.7636,43.2988,42.6056,42.9478,285301.0
2020-03-13 15:45:00,48.97,49.7,48.97,49.54,282989.0,42.9654,43.6059,42.9654,43.4655,282989.0
2020-03-13 15:50:00,49.55,50.27,49.55,50.25,416831.0,43.4742,44.106,43.4742,44.0884,416831.0
2020-03-13 15:55:00,50.26,50.94,50.02,50.92,1099224.0,44.0972,44.6938,43.8866,44.6763,1099224.0
2020-03-16 09:30:00,46.41,46.65,46.09,46.09,3793.0,40.7193,40.9298,40.4385,40.4385,3793.0
2020-03-16 09:35:00,46.09,46.09,46.09,46.09,0.0,40.4385,40.4385,40.4385,40.4385,0.0
2020-03-16 09:40:00,46.09,46.09,46.09,46.09,0.0,40.4385,40.4385,40.4385,40.4385,0.0
2020-03-16 09:45:00,45.31,46.29,44.74,44.95,328771.0,39.7542,40.614,39.254,39.4383,328771.0
2020-03-16 09:50:00,45.03,46.46,45.02,46.28,214515.0,39.5085,40.7631,39.4997,40.6052,214515.0
2020-03-16 09:55:00,46.29,46.87,46.06,46.13,135019.0,40.614,41.1229,40.4122,40.4736,135019.0
2020-03-16 10:00:00,46.1,46.19,45.7,45.77,172139.0,40.4473,40.5262,40.0963,40.1577,172139.0
2020-03-16 10:05:00,45.79,46.2,45.74,46.04,190755.0,40.1753,40.535,40.1314,40.3946,190755.0
2020-03-16 10:10:00,46.04,46.36,45.67,45.78,98290.0,40.3946,40.6754,40.07,40.1665,98290.0
2020-03-16 10:15:00,45.8,45.83,45.5,45.69,165067.0,40.1841,40.2104,39.9209,40.0876,165067.0
2020-03-16 10:20:00,45.71,46.72,45.63,46.39,131940.0,40.1051,40.9913,40.0349,40.7017,131940.0
2020-03-16 10:25:00,46.39,46.41,45.58,45.61,133559.0,40.7017,40.7193,39.991,40.0174,133559.0
2020-03-16 10:30:00,45.66,46.53,45.64,46.49,109906.0,40.0612,40.8246,40.0437,40.7895,109906.0
2020-03-16 10:35:00,46.51,46.88,45.94,46.86,97472.0,40.807,41.1316,40.3069,41.1141,97472.0
2020-03-16 10:40:00,46.88,46.88,46.12,46.7,129864.0,41.1316,41.1316,40.4648,40.9737,129864.0
2020-03-16 10:45:00,46.68,47.12,46.57,46.58,108206.0,40.9562,41.3422,40.8597,40.8684,108206.0
2020-03-16 10:50:00,46.59,47.2,46.58,47.1,77652.0,40.8772,41.4124,40.8684,41.3247,77652.0
2020-03-16 10:55:00,47.09,47.3,46.9,47.14,112477.0,41.3159,41.5001,41.1492,41.3598,112477.0
2020-03-16 11:00:00,47.05,47.1,46.68,46.71,76190.0,41.2808,41.3247,40.9562,40.9825,76190.0
2020-03-16 11:05:00,46.7,47.06,46.59,46.9,137749.0,40.9737,41.2896,40.8772,41.1492,137749.0
2020-03-16 11:10:00,46.9,47.1,46.77,46.77,142160.0,41.1492,41.3247,41.0351,41.0351,142160.0
2020-03-16 11:15:00,46.78,46.99,46.6,46.91,178221.0,41.0439,41.2282,40.886,41.158,178221.0
2020-03-16 11:20:00,46.92,47.14,46.84,47.09,133689.0,41.1667,41.3598,41.0965,41.3159,133689.0
2020-03-16 11:25:00,47.13,47.27,46.92,47.17,95980.0,41.351,41.4738,41.1667,41.3861,95980.0
2020-03-16 11:30:00,47.18,47.34,46.51,46.56,178094.0,41.3949,41.5352,40.807,40.8509,178094.0
2020-03-16 11:35:00,46.55,47.2,46.51,47.01,99020.0,40.8421,41.4124,40.807,41.2457,99020.0
2020-03-16 11:40:00,47.0,47.13,46.53,46.66,134195.0,41.2369,41.351,40.8246,40.9386,134195.0
2020-03-16 11:45:00,46.66,46.72,46.43,46.65,92538.0,40.9386,40.9913,40.7368,40.9298,92538.0
2020-03-16 11:50:00,46.68,46.95,46.67,46.82,59854.0,40.9562,41.1931,40.9474,41.079,59854.0
2020-03-16 11:55:00,46.81,47.32,46.76,47.3,105439.0,41.0702,41.5177,41.0264,41.5001,105439.0
2020-03-16 12:00:00,47.32,47.32,46.88,47.15,107512.0,41.5177,41.5177,41.1316,41.3685,107512.0
2020-03-16 12:05:00,47.16,47.17,46.81,46.87,46776.0,41.3773,41.3861,41.0702,41.1229,46776.0
2020-03-16 12:10:00,46.86,46.92,46.49,46.51,45633.0,41.1141,41.1667,40.7895,40.807,45633.0
2020-03-16 12:15:00,46.53,46.53,45.82,46.06,91733.0,40.8246,40.8246,40.2016,40.4122,91733.0
2020-03-16 12:20:00,46.06,46.41,46.04,46.38,61650.0,40.4122,40.7193,40.3946,40.693,61650.0
2020-03-16 12:25:00,46.38,46.68,46.3,46.33,77767.0,40.693,40.9562,40.6228,40.6491,77767.0
2020-03-16 12:30:00,46.33,46.55,46.16,46.22,60618.0,40.6491,40.8421,40.4999,40.5526,60618.0
2020-03-16 12:35:00,46.21,46.61,46.18,46.24,62447.0,40.5438,40.8947,40.5175,40.5701,62447.0
2020-03-16 12:40:00,46.25,46.42,46.02,46.33,51305.0,40.5789,40.728,40.3771,40.6491,51305.0
2020-03-16 12:45:00,46.31,46.37,45.93,46.02,54492.0,40.6315,40.6842,40.2981,40.3771,54492.0
2020-03-16 12:50:00,46.02,46.07,45.81,45.95,48314.0,40.3771,40.421,40.1928,40.3157,48314.0
2020-03-16 12:55:00,45.94,46.25,45.89,46.25,59136.0,40.3069,40.5789,40.263,40.5789,59136.0
2020-03-16 13:00:00,46.25,46.53,46.21,46.49,55820.0,40.5789,40.8246,40.5438,40.7895,55820.0
2020-03-16 13:05:00,46.5,46.5,46.19,46.25,39357.0,40.7982,40.7982,40.5262,40.5789,39357.0
2020-03-16 13:10:00,46.24,46.81,46.18,46.69,49014.0,40.5701,41.0702,40.5175,40.9649,49014.0
2020-03-16 13:15:00,46.66,46.66,46.25,46.32,53617.0,40.9386,40.9386,40.5789,40.6403,53617.0
2020-03-16 13:20:00,46.33,46.33,46.06,46.28,48307.0,40.6491,40.6491,40.4122,40.6052,48307.0
2020-03-16 13:25:00,46.26,46.37,46.13,46.32,65811.0,40.5877,40.6842,40.4736,40.6403,65811.0
2020-03-16 13:30:00,46.31,46.31,45.94,46.18,105383.0,40.6315,40.6315,40.3069,40.5175,105383.0
2020-03-16 13:35:00,46.18,46.61,46.05,46.47,185261.0,40.5175,40.8947,40.4034,40.7719,185261.0
2020-03-16 13:40:00,46.46,46.47,46.16,46.23,154648.0,40.7631,40.7719,40.4999,40.5613,154648.0
2020-03-16 13:45:00,46.25,46.55,46.22,46.47,43218.0,40.5789,40.8421,40.5526,40.7719,43218.0
2020-03-16 13:50:00,46.49,46.6,46.35,46.4,35850.0,40.7895,40.886,40.6666,40.7105,35850.0
2020-03-16 13:55:00,46.4,46.62,46.4,46.58,100352.0,40.7105,40.9035,40.7105,40.8684,100352.0
2020-03-16 14:00:00,46.54,46.58,46.17,46.31,111225.0,40.8333,40.8684,40.5087,40.6315,111225.0
2020-03-16 14:05:00,46.3,46.44,46.26,46.32,45265.0,40.6228,40.7456,40.5877,40.6403,45265.0
2020-03-16 14:10:00,46.29,46.56,46.28,46.56,55945.0,40.614,40.8509,40.6052,40.8509,55945.0
2020-03-16 14:15:00,46.56,46.62,46.3,46.33,39722.0,40.8509,40.9035,40.6228,40.6491,39722.0
2020-03-16 14:20:00,46.33,46.47,46.23,46.24,60223.0,40.6491,40.7719,40.5613,40.5701,60223.0
2020-03-16 14:25:00,46.24,46.43,46.19,46.41,74207.0,40.5701,40.7368,40.5262,40.7193,74207.0
2020-03-16 14:30:00,46.43,47.23,46.41,47.17,91911.0,40.7368,41.4387,40.7193,41.3861,91911.0
2020-03-16 14:35:00,47.19,47.36,46.6,46.65,89047.0,41.4036,41.5528,40.886,40.9298,89047.0
2020-03-16 14:40:00,46.64,46.64,46.33,46.55,168443.0,40.9211,40.9211,40.6491,40.8421,168443.0
2020-03-16 14:45:00,46.58,46.83,46.45,46.69,68204.0,40.8684,41.0878,40.7544,40.9649,68204.0
2020-03-16 14:50:00,46.69,46.98,46.55,46.87,88176.0,40.9649,41.2194,40.8421,41.1229,88176.0
2020-03-16 14:55:00,46.86,47.22,46.75,47.03,83531.0,41.1141,41.43,41.0176,41.2632,83531.0
2020-03-16 15:00:00,47.07,47.39,46.8,46.83,87883.0,41.2983,41.5791,41.0615,41.0878,87883.0
2020-03-16 15:05:00,46.85,47.08,46.76,46.8,97259.0,41.1053,41.3071,41.0264,41.0615,97259.0
2020-03-16 15:10:00,46.81,46.95,46.46,46.47,122519.0,41.0702,41.1931,40.7631,40.7719,122519.0
2020-03-16 15:15:00,46.46,46.9,46.46,46.77,90118.0,40.7631,41.1492,40.7631,41.0351,90118.0
2020-03-16 15:20:00,46.77,46.85,46.45,46.52,119222.0,41.0351,41.1053,40.7544,40.8158,119222.0
2020-03-16 15:25:00,46.54,46.68,46.35,46.35,124594.0,40.8333,40.9562,40.6666,40.6666,124594.0
2020-03-16 15:30:00,46.35,46.36,45.65,45.93,188129.0,40.6666,40.6754,40.0525,40.2981,188129.0
2020-03-16 15:35:00,45.93,45.94,45.6,45.73,176224.0,40.2981,40.3069,40.0086,40.1227,176224.0
2020-03-16 15:40:00,45.74,46.35,45.37,46.35,220187.0,40.1314,40.6666,39.8068,40.6666,220187.0
2020-03-16 15:45:00,46.34,46.44,45.82,45.84,289079.0,40.6579,40.7456,40.2016,40.2192,289079.0
2020-03-16 15:50:00,45.84,45.85,45.3,45.36,402848.0,40.2192,40.2279,39.7454,39.798,402848.0
2020-03-16 15:55:00,45.36,45.36,44.86,45.1,974317.0,39.798,39.798,39.3593,39.5699,974317.0
2020-03-17 09:30:00,45.85,46.75,45.84,46.3,332862.0,40.2279,41.0176,40.2192,40.6228,332862.0
2020-03-17 09:35:00,46.26,46.33,45.83,45.92,175344.0,40.5877,40.6491,40.2104,40.2894,175344.0
2020-03-17 09:40:00,45.93,46.04,45.52,45.67,116137.0,40.2981,40.3946,39.9384,40.07,116137.0
2020-03-17 09:45:00,45.68,46.34,45.68,45.84,161354.0,40.0788,40.6579,40.0788,40.2192,161354.0
2020-03-17 09:50:00,45.83,45.85,45.11,45.13,160378.0,40.2104,40.2279,39.5787,39.5962,160378.0
2020-03-17 09:55:00,45.13,45.39,44.84,44.91,142290.0,39.5962,39.8243,39.3418,39.4032,142290.0
2020-03-17 10:00:00,44.93,45.29,44.73,44.98,158951.0,39.4207,39.7366,39.2453,39.4646,158951.0
2020-03-17 10:05:00,45.02,45.07,44.8,44.91,188401.0,39.4997,39.5436,39.3067,39.4032,188401.0
2020-03-17 10:10:00,44.93,45.4,44.91,45.23,101383.0,39.4207,39.8331,39.4032,39.684,101383.0
2020-03-17 10:15:00,45.27,45.81,45.08,45.8,109781.0,39.7191,40.1928,39.5524,40.1841,109781.0
2020-03-17 10:20:00,45.82,46.31,45.75,46.23,117051.0,40.2016,40.6315,40.1402,40.5613,117051.0
2020-03-17 10:25:00,46.23,46.86,46.22,46.77,134341.0,40.5613,41.1141,40.5526,41.0351,134341.0
2020-03-17 10:30:00,46.76,46.8,46.25,46.32,115775.0,41.0264,41.0615,40.5789,40.6403,115775.0
2020-03-17 10:35:00,46.32,46.8,46.29,46.68,172047.0,40.6403,41.0615,40.614,40.9562,172047.0
2020-03-17 10:40:00,46.7,47.19,46.65,47.02,138456.0,40.9737,41.4036,40.9298,41.2545,138456.0
2020-03-17 10:45:00,47.06,47.79,46.96,47.71,188011.0,41.2896,41.9301,41.2018,41.8599,188011.0
2020-03-17 10:50:00,47.71,47.71,46.57,46.6,154797.0,41.8599,41.8599,40.8597,40.886,154797.0
2020-03-17 10:55:00,46.61,46.85,46.46,46.76,119350.0,40.8947,41.1053,40.7631,41.0264,119350.0
2020-03-17 11:00:00,46.76,47.18,46.67,47.04,108348.0,41.0264,41.3949,40.9474,41.272,108348.0
2020-03-17 11:05:00,47.04,47.41,47.02,47.37,72239.0,41.272,41.5967,41.2545,41.5616,72239.0
2020-03-17 11:10:00,47.38,47.9,47.36,47.89,119920.0,41.5703,42.0266,41.5528,42.0178,119920.0
2020-03-17 11:15:00,47.89,48.27,47.82,47.96,118824.0,42.0178,42.3512,41.9564,42.0792,118824.0
2020-03-17 11:20:00,48.01,48.02,47.39,47.49,147559.0,42.1231,42.1319,41.5791,41.6668,147559.0
2020-03-17 11:25:00,47.49,47.83,47.43,47.56,133054.0,41.6668,41.9652,41.6142,41.7283,133054.0
2020-03-17 11:30:00,47.51,47.91,47.49,47.84,82049.0,41.6844,42.0353,41.6668,41.9739,82049.0
2020-03-17 11:35:00,47.81,47.9,47.64,47.71,106605.0,41.9476,42.0266,41.7985,41.8599,106605.0
2020-03-17 11:40:00,47.72,48.18,47.71,48.15,93798.0,41.8686,42.2722,41.8599,42.2459,93798.0
2020-03-17 11:45:00,48.15,48.54,48.14,48.43,118252.0,42.2459,42.5881,42.2371,42.4916,118252.0
2020-03-17 11:50:00,48.41,48.68,48.4,48.5,100496.0,42.474,42.7109,42.4653,42.553,100496.0
2020-03-17 11:55:00,48.54,48.55,48.18,48.41,82674.0,42.5881,42.5969,42.2722,42.474,82674.0
2020-03-17 12:00:00,48.43,48.49,48.29,48.41,80320.0,42.4916,42.5442,42.3687,42.474,80320.0
2020-03-17 12:05:00,48.45,49.18,48.45,49.01,95333.0,42.5091,43.1496,42.5091,43.0005,95333.0
2020-03-17 12:10:00,49.02,49.36,48.87,49.34,88109.0,43.0092,43.3075,42.8776,43.29,88109.0
2020-03-17 12:15:00,49.33,49.34,48.76,49.01,112139.0,43.2812,43.29,42.7811,43.0005,112139.0
2020-03-17 12:20:00,49.05,49.1,48.77,49.04,116615.0,43.0356,43.0794,42.7899,43.0268,116615.0
2020-03-17 12:25:00,49.05,49.37,48.99,49.02,133147.0,43.0356,43.3163,42.9829,43.0092,133147.0
2020-03-17 12:30:00,49.01,49.1,48.65,48.88,85813.0,43.0005,43.0794,42.6846,42.8864,85813.0
2020-03-17 12:35:00,48.87,48.88,48.41,48.57,74413.0,42.8776,42.8864,42.474,42.6144,74413.0
2020-03-17 12:40:00,48.6,48.72,48.51,48.61,65299.0,42.6407,42.746,42.5618,42.6495,65299.0
2020-03-17 12:45:00,48.6,48.79,48.54,48.71,67829.0,42.6407,42.8074,42.5881,42.7372,67829.0
2020-03-17 12:50:00,48.64,48.64,48.08,48.34,79016.0,42.6758,42.6758,42.1845,42.4126,79016.0
2020-03-17 12:55:00,48.34,48.4,47.98,48.28,97295.0,42.4126,42.4653,42.0968,42.36,97295.0
2020-03-17 13:00:00,48.28,48.77,48.27,48.63,80030.0,42.36,42.7899,42.3512,42.6671,80030.0
2020-03-17 13:05:00,48.65,48.72,48.42,48.49,57217.0,42.6846,42.746,42.4828,42.5442,57217.0
2020-03-17 13:10:00,48.48,48.5,47.86,47.92,53529.0,42.5355,42.553,41.9915,42.0441,53529.0
2020-03-17 13:15:00,47.93,48.13,47.79,48.05,60348.0,42.0529,42.2284,41.9301,42.1582,60348.0
2020-03-17 13:20:00,48.05,48.52,48.04,48.38,81173.0,42.1582,42.5705,42.1494,42.4477,81173.0
2020-03-17 13:25:00,48.39,48.51,48.28,48.45,66247.0,42.4565,42.5618,42.36,42.5091,66247.0
2020-03-17 13:30:00,48.42,48.88,48.34,48.84,82886.0,42.4828,42.8864,42.4126,42.8513,82886.0
2020-03-17 13:35:00,48.85,48.98,48.61,48.86,57001.0,42.8601,42.9741,42.6495,42.8689,57001.0
2020-03-17 13:40:00,48.83,48.98,48.8,48.9,62428.0,42.8425,42.9741,42.8162,42.904,62428.0
2020-03-17 13:45:00,48.89,49.14,48.81,48.95,54600.0,42.8952,43.1145,42.825,42.9478,54600.0
2020-03-17 13:50:00,48.98,49.14,48.77,48.84,67398.0,42.9741,43.1145,42.7899,42.8513,67398.0
2020-03-17 13:55:00,48.76,49.11,48.68,48.87,118999.0,42.7811,43.0882,42.7109,42.8776,118999.0
2020-03-17 14:00:00,48.89,49.0,48.43,48.79,66490.0,42.8952,42.9917,42.4916,42.8074,66490.0
2020-03-17 14:05:00,48.78,49.31,48.73,49.21,85720.0,42.7987,43.2637,42.7548,43.1759,85720.0
2020-03-17 14:10:00,49.23,49.41,49.16,49.29,74831.0,43.1935,43.3514,43.1321,43.2461,74831.0
2020-03-17 14:15:00,49.3,49.45,49.15,49.42,76396.0,43.2549,43.3865,43.1233,43.3602,76396.0
2020-03-17 14:20:00,49.46,49.54,48.83,48.94,83441.0,43.3953,43.4655,42.8425,42.939,83441.0
2020-03-17 14:25:00,48.91,49.37,48.75,49.25,57715.0,42.9127,43.3163,42.7723,43.211,57715.0
2020-03-17 14:30:00,49.26,49.55,49.26,49.34,59915.0,43.2198,43.4742,43.2198,43.29,59915.0
2020-03-17 14:35:00,49.33,49.65,49.21,49.4,92324.0,43.2812,43.562,43.1759,43.3426,92324.0
2020-03-17 14:40:00,49.39,49.72,49.3,49.34,111007.0,43.3339,43.6234,43.2549,43.29,111007.0
2020-03-17 14:45:00,49.22,49.34,48.95,49.1,82096.0,43.1847,43.29,42.9478,43.0794,82096.0
2020-03-17 14:50:00,49.09,49.19,48.72,48.88,87271.0,43.0707,43.1584,42.746,42.8864,87271.0
2020-03-17 14:55:00,48.9,49.2,48.85,49.17,78822.0,42.904,43.1672,42.8601,43.1408,78822.0
2020-03-17 15:00:00,49.17,49.17,48.0,48.35,139270.0,43.1408,43.1408,42.1143,42.4214,139270.0
2020-03-17 15:05:00,48.35,48.9,48.14,48.75,104903.0,42.4214,42.904,42.2371,42.7723,104903.0
2020-03-17 15:10:00,48.75,48.97,48.72,48.94,90439.0,42.7723,42.9654,42.746,42.939,90439.0
2020-03-17 15:15:00,48.95,48.96,48.59,48.79,143807.0,42.9478,42.9566,42.632,42.8074,143807.0
2020-03-17 15:20:00,48.79,48.8,48.39,48.42,138703.0,42.8074,42.8162,42.4565,42.4828,138703.0
2020-03-17 15:25:00,48.42,48.45,48.08,48.13,132893.0,42.4828,42.5091,42.1845,42.2284,132893.0
2020-03-17 15:30:00,48.14,48.48,48.05,48.24,188581.0,42.2371,42.5355,42.1582,42.3249,188581.0
2020-03-17 15:35:00,48.22,48.38,48.16,48.23,214179.0,42.3073,42.4477,42.2547,42.3161,214179.0
2020-03-17 15:40:00,48.23,48.82,48.22,48.72,201444.0,42.3161,42.8338,42.3073,42.746,201444.0
2020-03-17 15:45:00,48.71,48.71,48.37,48.5,285560.0,42.7372,42.7372,42.4389,42.553,285560.0
2020-03-17 15:50:00,48.49,48.72,48.09,48.34,438668.0,42.5442,42.746,42.1933,42.4126,438668.0
2020-03-17 15:55:00,48.35,48.94,47.91,48.82,950165.0,42.4214,42.939,42.0353,42.8338,950165.0
2020-03-18 09:30:00,45.82,46.47,45.01,45.81,263163.0,40.2016,40.7719,39.4909,40.1928,263163.0
2020-03-18 09:35:00,45.83,45.92,45.44,45.53,59385.0,40.2104,40.2894,39.8682,39.9472,59385.0
2020-03-18 09:40:00,45.47,45.89,45.29,45.44,183830.0,39.8945,40.263,39.7366,39.8682,183830.0
2020-03-18 09:45:00,45.44,45.49,44.97,45.28,91049.0,39.8682,39.9121,39.4558,39.7278,91049.0
2020-03-18 09:50:00,45.24,45.6,45.11,45.57,125919.0,39.6927,40.0086,39.5787,39.9823,125919.0
2020-03-18 09:55:00,45.6,45.92,45.4,45.72,107055.0,40.0086,40.2894,39.8331,40.1139,107055.0
2020-03-18 10:00:00,45.7,46.39,45.59,46.19,109556.0,40.0963,40.7017,39.9998,40.5262,109556.0
2020-03-18 10:05:00,46.15,46.23,45.99,46.0,119979.0,40.4912,40.5613,40.3508,40.3595,119979.0
2020-03-18 10:10:00,46.02,46.46,46.01,46.42,104919.0,40.3771,40.7631,40.3683,40.728,104919.0
2020-03-18 10:15:00,46.43,46.74,46.14,46.19,111333.0,40.7368,41.0088,40.4824,40.5262,111333.0
2020-03-18 10:20:00,46.23,46.42,46.12,46.33,99563.0,40.5613,40.728,40.4648,40.6491,99563.0
2020-03-18 10:25:00,46.32,46.56,46.32,46.45,63201.0,40.6403,40.8509,40.6403,40.7544,63201.0
2020-03-18 10:30:00,46.44,46.44,46.08,46.23,92871.0,40.7456,40.7456,40.4297,40.5613,92871.0
2020-03-18 10:35:00,46.23,46.23,45.91,46.15,70206.0,40.5613,40.5613,40.2806,40.4912,70206.0
2020-03-18 10:40:00,46.14,46.49,46.09,46.46,103064.0,40.4824,40.7895,40.4385,40.7631,103064.0
2020-03-18 10:45:00,46.46,46.47,45.69,46.11,78364.0,40.7631,40.7719,40.0876,40.4561,78364.0
2020-03-18 10:50:00,46.02,46.02,45.35,45.37,86776.0,40.3771,40.3771,39.7892,39.8068,86776.0
2020-03-18 10:55:00,45.39,45.44,45.02,45.04,109046.0,39.8243,39.8682,39.4997,39.5173,109046.0
2020-03-18 11:00:00,45.01,45.18,44.82,44.86,71963.0,39.4909,39.6401,39.3242,39.3593,71963.0
2020-03-18 11:05:00,44.83,44.83,44.43,44.48,116294.0,39.333,39.333,38.9821,39.0259,116294.0
2020-03-18 11:10:00,44.49,44.57,44.29,44.33,96428.0,39.0347,39.1049,38.8592,38.8943,96428.0
2020-03-18 11:15:00,44.32,44.83,44.28,44.83,93204.0,38.8855,39.333,38.8504,39.333,93204.0
2020-03-18 11:20:00,44.86,45.21,44.59,44.69,103439.0,39.3593,39.6664,39.1224,39.2102,103439.0
2020-03-18 11:25:00,44.69,44.99,44.6,44.99,95880.0,39.2102,39.4734,39.1312,39.4734,95880.0
2020-03-18 11:30:00,44.98,45.17,44.74,44.97,93128.0,39.4646,39.6313,39.254,39.4558,93128.0
2020-03-18 11:35:00,44.97,45.17,44.7,44.71,76700.0,39.4558,39.6313,39.2189,39.2277,76700.0
2020-03-18 11:40:00,44.68,44.91,44.47,44.76,131509.0,39.2014,39.4032,39.0172,39.2716,131509.0
2020-03-18 11:45:00,44.74,44.95,44.5,44.83,92197.0,39.254,39.4383,39.0435,39.333,92197.0
2020-03-18 11:50:00,44.84,45.09,44.69,44.96,100052.0,39.3418,39.5611,39.2102,39.4471,100052.0
2020-03-18 11:55:00,44.99,45.23,44.84,45.1,93832.0,39.4734,39.684,39.3418,39.5699,93832.0
2020-03-18 12:00:00,45.1,45.29,44.88,45.12,120560.0,39.5699,39.7366,39.3769,39.5874,120560.0
2020-03-18 12:05:00,45.12,45.78,45.08,45.47,118860.0,39.5874,40.1665,39.5524,39.8945,118860.0
2020-03-18 12:10:00,45.47,45.68,45.16,45.17,108910.0,39.8945,40.0788,39.6225,39.6313,108910.0
2020-03-18 12:15:00,45.15,45.24,44.95,45.12,88418.0,39.6138,39.6927,39.4383,39.5874,88418.0
2020-03-18 12:20:00,45.14,45.42,45.03,45.33,80939.0,39.605,39.8507,39.5085,39.7717,80939.0
2020-03-18 12:25:00,45.31,45.63,45.23,45.42,150774.0,39.7542,40.0349,39.684,39.8507,150774.0
2020-03-18 12:30:00,45.43,45.65,45.24,45.65,134517.0,39.8594,40.0525,39.6927,40.0525,134517.0
2020-03-18 12:35:00,45.66,45.7,45.28,45.43,112945.0,40.0612,40.0963,39.7278,39.8594,112945.0
2020-03-18 12:40:00,45.41,45.82,45.21,45.82,111697.0,39.8419,40.2016,39.6664,40.2016,111697.0
2020-03-18 12:45:00,45.8,45.83,45.34,45.47,119279.0,40.1841,40.2104,39.7805,39.8945,119279.0
2020-03-18 12:50:00,45.46,45.58,45.25,45.38,100197.0,39.8858,39.991,39.7015,39.8156,100197.0
2020-03-18 12:55:00,45.38,45.44,45.05,45.11,26557.0,39.8156,39.8682,39.526,39.5787,26557.0
2020-03-18 13:00:00,45.11,45.11,45.11,45.11,0.0,39.5787,39.5787,39.5787,39.5787,0.0
2020-03-18 13:05:00,45.11,45.11,45.11,45.11,0.0,39.5787,39.5787,39.5787,39.5787,0.0
2020-03-18 13:10:00,44.65,45.65,44.65,45.41,219757.0,39.1751,40.0525,39.1751,39.8419,219757.0
2020-03-18 13:15:00,45.42,45.64,45.11,45.63,134367.0,39.8507,40.0437,39.5787,40.0349,134367.0
2020-03-18 13:20:00,45.59,45.79,45.24,45.24,94184.0,39.9998,40.1753,39.6927,39.6927,94184.0
2020-03-18 13:25:00,45.22,45.3,44.93,45.1,137187.0,39.6752,39.7454,39.4207,39.5699,137187.0
2020-03-18 13:30:00,45.11,45.16,44.47,44.76,107454.0,39.5787,39.6225,39.0172,39.2716,107454.0
2020-03-18 13:35:00,44.79,45.03,44.63,44.63,186375.0,39.2979,39.5085,39.1575,39.1575,186375.0
2020-03-18 13:40:00,44.55,44.87,44.46,44.7,125339.0,39.0873,39.3681,39.0084,39.2189,125339.0
2020-03-18 13:45:00,44.69,44.78,44.38,44.66,162981.0,39.2102,39.2891,38.9382,39.1839,162981.0
2020-03-18 13:50:00,44.71,44.72,44.15,44.44,179998.0,39.2277,39.2365,38.7364,38.9908,179998.0
2020-03-18 13:55:00,44.45,44.45,43.95,44.06,180525.0,38.9996,38.9996,38.5609,38.6574,180525.0
2020-03-18 14:00:00,44.06,44.13,43.76,43.93,114805.0,38.6574,38.7188,38.3942,38.5434,114805.0
2020-03-18 14:05:00,43.93,44.48,43.92,44.05,112059.0,38.5434,39.0259,38.5346,38.6487,112059.0
2020-03-18 14:10:00,44.05,44.06,43.34,43.4,280867.0,38.6487,38.6574,38.0257,38.0784,280867.0
2020-03-18 14:15:00,43.37,43.66,43.32,43.35,171612.0,38.052,38.3065,38.0082,38.0345,171612.0
2020-03-18 14:20:00,43.35,43.69,43.19,43.65,126862.0,38.0345,38.3328,37.8941,38.2977,126862.0
2020-03-18 14:25:00,43.64,43.95,43.31,43.95,131063.0,38.2889,38.5609,37.9994,38.5609,131063.0
2020-03-18 14:30:00,43.95,44.34,43.74,44.0,131850.0,38.5609,38.9031,38.3767,38.6048,131850.0
2020-03-18 14:35:00,44.02,44.66,43.85,44.58,130480.0,38.6223,39.1839,38.4732,39.1137,130480.0
2020-03-18 14:40:00,44.6,44.61,44.18,44.46,116497.0,39.1312,39.14,38.7627,39.0084,116497.0
2020-03-18 14:45:00,44.48,44.62,44.07,44.26,106682.0,39.0259,39.1488,38.6662,38.8329,106682.0
2020-03-18 14:50:00,44.27,44.88,44.26,44.87,254094.0,38.8417,39.3769,38.8329,39.3681,254094.0
2020-03-18 14:55:00,44.88,45.47,44.79,45.44,133721.0,39.3769,39.8945,39.2979,39.8682,133721.0
2020-03-18 15:00:00,45.46,45.57,45.09,45.21,184203.0,39.8858,39.9823,39.5611,39.6664,184203.0
2020-03-18 15:05:00,45.2,45.41,44.5,44.68,207356.0,39.6576,39.8419,39.0435,39.2014,207356.0
2020-03-18 15:10:00,44.76,45.65,44.71,45.31,219092.0,39.2716,40.0525,39.2277,39.7542,219092.0
2020-03-18 15:15:00,45.33,45.47,45.01,45.09,202256.0,39.7717,39.8945,39.4909,39.5611,202256.0
2020-03-18 15:20:00,45.07,45.1,44.67,44.67,158465.0,39.5436,39.5699,39.1926,39.1926,158465.0
2020-03-18 15:25:00,44.66,44.9,44.34,44.45,196741.0,39.1839,39.3944,38.9031,38.9996,196741.0
2020-03-18 15:30:00,44.44,44.99,44.39,44.48,202079.0,38.9908,39.4734,38.947,39.0259,202079.0
2020-03-18 15:35:00,44.48,44.5,44.04,44.3,262908.0,39.0259,39.0435,38.6399,38.868,262908.0
2020-03-18 15:40:00,44.3,44.89,44.24,44.87,252883.0,38.868,39.3857,38.8154,39.3681,252883.0
2020-03-18 15:45:00,44.85,44.94,44.51,44.91,277744.0,39.3506,39.4295,39.0522,39.4032,277744.0
2020-03-18 15:50:00,44.86,46.13,44.7,46.0,387152.0,39.3593,40.4736,39.2189,40.3595,387152.0
2020-03-18 15:55:00,45.99,48.12,45.27,46.56,763446.0,40.3508,42.2196,39.7191,40.8509,763446.0
2020-03-19 09:30:00,46.91,47.29,46.0,46.06,275987.0,41.158,41.4914,40.3595,40.4122,275987.0
2020-03-19 09:35:00,46.01,46.01,45.07,45.07,106878.0,40.3683,40.3683,39.5436,39.5436,106878.0
2020-03-19 09:40:00,45.09,45.2,44.5,45.15,90617.0,39.5611,39.6576,39.0435,39.6138,90617.0
2020-03-19 09:45:00,45.18,45.18,44.38,44.48,120219.0,39.6401,39.6401,38.9382,39.0259,120219.0
2020-03-19 09:50:00,44.48,45.09,44.48,44.73,103909.0,39.0259,39.5611,39.0259,39.2453,103909.0
2020-03-19 09:55:00,44.65,45.13,44.53,44.81,92793.0,39.1751,39.5962,39.0698,39.3155,92793.0
2020-03-19 10:00:00,44.82,45.61,44.8,45.38,74742.0,39.3242,40.0174,39.3067,39.8156,74742.0
2020-03-19 10:05:00,45.38,45.94,45.37,45.94,54180.0,39.8156,40.3069,39.8068,40.3069,54180.0
2020-03-19 10:10:00,45.95,46.43,45.77,46.43,135503.0,40.3157,40.7368,40.1577,40.7368,135503.0
2020-03-19 10:15:00,46.51,46.66,45.91,46.01,136843.0,40.807,40.9386,40.2806,40.3683,136843.0
2020-03-19 10:20:00,46.02,46.2,45.8,46.09,72013.0,40.3771,40.535,40.1841,40.4385,72013.0
2020-03-19 10:25:00,46.08,46.37,45.83,45.93,93568.0,40.4297,40.6842,40.2104,40.2981,93568.0
2020-03-19 10:30:00,45.94,46.15,45.82,46.05,144950.0,40.3069,40.4912,40.2016,40.4034,144950.0
2020-03-19 10:35:00,46.04,46.04,45.39,45.41,90713.0,40.3946,40.3946,39.8243,39.8419,90713.0
2020-03-19 10:40:00,45.43,45.58,45.27,45.49,95691.0,39.8594,39.991,39.7191,39.9121,95691.0
2020-03-19 10:45:00,45.5,45.66,45.18,45.18,178000.0,39.9209,40.0612,39.6401,39.6401,178000.0
2020-03-19 10:50:00,45.16,45.39,44.93,45.09,58696.0,39.6225,39.8243,39.4207,39.5611,58696.0
2020-03-19 10:55:00,45.09,45.29,44.96,45.05,146302.0,39.5611,39.7366,39.4471,39.526,146302.0
2020-03-19 11:00:00,45.03,45.24,44.85,44.92,194163.0,39.5085,39.6927,39.3506,39.412,194163.0
2020-03-19 11:05:00,44.92,45.28,44.91,45.06,67835.0,39.412,39.7278,39.4032,39.5348,67835.0
2020-03-19 11:10:00,45.07,46.76,44.92,46.64,255640.0,39.5436,41.0264,39.412,40.9211,255640.0
2020-03-19 11:15:00,46.65,46.69,45.62,45.8,77896.0,40.9298,40.9649,40.0261,40.1841,77896.0
2020-03-19 11:20:00,45.81,46.34,45.81,46.15,142511.0,40.1928,40.6579,40.1928,40.4912,142511.0
2020-03-19 11:25:00,46.14,46.66,46.02,46.51,120711.0,40.4824,40.9386,40.3771,40.807,120711.0
2020-03-19 11:30:00,46.52,46.55,46.05,46.5,109391.0,40.8158,40.8421,40.4034,40.7982,109391.0
2020-03-19 11:35:00,46.5,46.7,46.25,46.3,120388.0,40.7982,40.9737,40.5789,40.6228,120388.0
2020-03-19 11:40:00,46.27,46.88,46.24,46.82,73700.0,40.5964,41.1316,40.5701,41.079,73700.0
2020-03-19 11:45:00,46.79,47.09,46.7,46.85,69055.0,41.0527,41.3159,40.9737,41.1053,69055.0
2020-03-19 11:50:00,46.83,46.95,46.55,46.67,84075.0,41.0878,41.1931,40.8421,40.9474,84075.0
2020-03-19 11:55:00,46.73,46.8,46.03,46.16,127377.0,41.0,41.0615,40.3859,40.4999,127377.0
2020-03-19 12:00:00,46.17,46.18,45.66,45.68,133920.0,40.5087,40.5175,40.0612,40.0788,133920.0
2020-03-19 12:05:00,45.64,45.76,45.37,45.37,69509.0,40.0437,40.149,39.8068,39.8068,69509.0
2020-03-19 12:10:00,45.36,45.7,45.2,45.56,118806.0,39.798,40.0963,39.6576,39.9735,118806.0
2020-03-19 12:15:00,45.61,45.61,45.2,45.35,95168.0,40.0174,40.0174,39.6576,39.7892,95168.0
2020-03-19 12:20:00,45.35,45.6,45.05,45.16,91493.0,39.7892,40.0086,39.526,39.6225,91493.0
2020-03-19 12:25:00,45.16,45.67,45.09,45.62,72018.0,39.6225,40.07,39.5611,40.0261,72018.0
2020-03-19 12:30:00,45.64,45.65,45.3,45.31,71380.0,40.0437,40.0525,39.7454,39.7542,71380.0
2020-03-19 12:35:00,45.3,45.84,45.27,45.84,55689.0,39.7454,40.2192,39.7191,40.2192,55689.0
2020-03-19 12:40:00,45.79,46.26,45.62,46.02,81119.0,40.1753,40.5877,40.0261,40.3771,81119.0
2020-03-19 12:45:00,46.01,46.25,45.98,46.04,65454.0,40.3683,40.5789,40.342,40.3946,65454.0
2020-03-19 12:50:00,46.01,46.68,46.0,46.68,65587.0,40.3683,40.9562,40.3595,40.9562,65587.0
2020-03-19 12:55:00,46.61,46.63,46.08,46.38,182396.0,40.8947,40.9123,40.4297,40.693,182396.0
2020-03-19 13:00:00,46.39,46.47,46.2,46.32,109721.0,40.7017,40.7719,40.535,40.6403,109721.0
2020-03-19 13:05:00,46.31,46.38,46.03,46.07,65265.0,40.6315,40.693,40.3859,40.421,65265.0
2020-03-19 13:10:00,46.05,46.16,45.71,45.71,95174.0,40.4034,40.4999,40.1051,40.1051,95174.0
2020-03-19 13:15:00,45.7,45.74,45.36,45.47,89108.0,40.0963,40.1314,39.798,39.8945,89108.0
2020-03-19 13:20:00,45.45,45.73,45.44,45.68,61811.0,39.877,40.1227,39.8682,40.0788,61811.0
2020-03-19 13:25:00,45.64,45.7,45.37,45.4,88450.0,40.0437,40.0963,39.8068,39.8331,88450.0
2020-03-19 13:30:00,45.38,45.38,44.92,44.97,131938.0,39.8156,39.8156,39.412,39.4558,131938.0
2020-03-19 13:35:00,44.96,44.96,44.53,44.6,121446.0,39.4471,39.4471,39.0698,39.1312,121446.0
2020-03-19 13:40:00,44.59,44.61,44.42,44.48,118971.0,39.1224,39.14,38.9733,39.0259,118971.0
2020-03-19 13:45:00,44.48,44.7,44.46,44.68,122191.0,39.0259,39.2189,39.0084,39.2014,122191.0
2020-03-19 13:50:00,44.67,45.32,44.62,44.86,186575.0,39.1926,39.7629,39.1488,39.3593,186575.0
2020-03-19 13:55:00,44.87,45.04,44.44,44.48,164144.0,39.3681,39.5173,38.9908,39.0259,164144.0
2020-03-19 14:00:00,44.48,44.57,43.86,44.21,189194.0,39.0259,39.1049,38.4819,38.789,189194.0
2020-03-19 14:05:00,44.19,44.3,43.93,43.97,88448.0,38.7715,38.868,38.5434,38.5785,88448.0
2020-03-19 14:10:00,43.97,44.18,43.63,43.9,171921.0,38.5785,38.7627,38.2802,38.517,171921.0
2020-03-19 14:15:00,43.89,43.93,43.19,43.38,237722.0,38.5083,38.5434,37.8941,38.0608,237722.0
2020-03-19 14:20:00,43.39,43.8,43.35,43.76,138192.0,38.0696,38.4293,38.0345,38.3942,138192.0
2020-03-19 14:25:00,43.78,43.98,43.53,43.55,76995.0,38.4118,38.5872,38.1924,38.21,76995.0
2020-03-19 14:30:00,43.55,44.22,43.44,43.92,108236.0,38.21,38.7978,38.1134,38.5346,108236.0
2020-03-19 14:35:00,43.9,44.22,43.87,44.18,198943.0,38.517,38.7978,38.4907,38.7627,198943.0
2020-03-19 14:40:00,44.19,44.71,44.19,44.63,378129.0,38.7715,39.2277,38.7715,39.1575,378129.0
2020-03-19 14:45:00,44.63,44.67,44.21,44.24,166298.0,39.1575,39.1926,38.789,38.8154,166298.0
2020-03-19 14:50:00,44.24,44.27,43.86,43.89,163462.0,38.8154,38.8417,38.4819,38.5083,163462.0
2020-03-19 14:55:00,43.9,44.41,43.88,44.29,93030.0,38.517,38.9645,38.4995,38.8592,93030.0
2020-03-19 15:00:00,44.29,44.29,43.58,43.71,168369.0,38.8592,38.8592,38.2363,38.3503,168369.0
2020-03-19 15:05:00,43.71,43.82,43.61,43.65,156422.0,38.3503,38.4469,38.2626,38.2977,156422.0
2020-03-19 15:10:00,43.64,43.98,43.44,43.87,363051.0,38.2889,38.5872,38.1134,38.4907,363051.0
2020-03-19 15:15:00,43.88,44.39,43.78,44.39,147102.0,38.4995,38.947,38.4118,38.947,147102.0
2020-03-19 15:20:00,44.36,44.74,44.29,44.65,197401.0,38.9206,39.254,38.8592,39.1751,197401.0
2020-03-19 15:25:00,44.65,45.19,44.65,45.07,198118.0,39.1751,39.6489,39.1751,39.5436,198118.0
2020-03-19 15:30:00,45.07,45.16,44.7,45.07,230990.0,39.5436,39.6225,39.2189,39.5436,230990.0
2020-03-19 15:35:00,45.05,45.08,44.5,44.9,159055.0,39.526,39.5524,39.0435,39.3944,159055.0
2020-03-19 15:40:00,44.91,45.3,44.84,45.24,194810.0,39.4032,39.7454,39.3418,39.6927,194810.0
2020-03-19 15:45:00,45.25,45.36,45.07,45.3,273512.0,39.7015,39.798,39.5436,39.7454,273512.0
2020-03-19 15:50:00,45.31,45.36,44.43,45.13,479312.0,39.7542,39.798,38.9821,39.5962,479312.0
2020-03-19 15:55:00,45.15,45.74,45.15,45.46,856897.0,39.6138,40.1314,39.6138,39.8858,856897.0
2020-03-20 09:30:00,45.75,46.1,45.18,45.58,1928490.0,40.1402,40.4473,39.6401,39.991,1928490.0
2020-03-20 09:35:00,45.55,45.92,45.06,45.26,121858.0,39.9647,40.2894,39.5348,39.7103,121858.0
2020-03-20 09:40:00,45.27,45.42,44.58,44.77,105395.0,39.7191,39.8507,39.1137,39.2804,105395.0
2020-03-20 09:45:00,44.8,44.92,44.48,44.67,102727.0,39.3067,39.412,39.0259,39.1926,102727.0
2020-03-20 09:50:00,44.65,44.92,44.43,44.73,87324.0,39.1751,39.412,38.9821,39.2453,87324.0
2020-03-20 09:55:00,44.74,44.86,44.51,44.68,98271.0,39.254,39.3593,39.0522,39.2014,98271.0
2020-03-20 10:00:00,44.68,45.32,44.63,45.23,88803.0,39.2014,39.7629,39.1575,39.684,88803.0
2020-03-20 10:05:00,45.25,45.44,45.0,45.23,76531.0,39.7015,39.8682,39.4822,39.684,76531.0
2020-03-20 10:10:00,45.25,45.42,45.1,45.16,76956.0,39.7015,39.8507,39.5699,39.6225,76956.0
2020-03-20 10:15:00,45.18,45.63,45.16,45.53,88389.0,39.6401,40.0349,39.6225,39.9472,88389.0
2020-03-20 10:20:00,45.55,46.07,45.42,46.0,125202.0,39.9647,40.421,39.8507,40.3595,125202.0
2020-03-20 10:25:00,46.01,46.1,45.6,45.61,84363.0,40.3683,40.4473,40.0086,40.0174,84363.0
2020-03-20 10:30:00,45.64,46.1,45.64,45.94,98518.0,40.0437,40.4473,40.0437,40.3069,98518.0
2020-03-20 10:35:00,45.94,46.04,45.78,45.95,88359.0,40.3069,40.3946,40.1665,40.3157,88359.0
2020-03-20 10:40:00,45.93,45.97,45.69,45.72,74907.0,40.2981,40.3332,40.0876,40.1139,74907.0
2020-03-20 10:45:00,45.73,46.02,45.59,45.97,53798.0,40.1227,40.3771,39.9998,40.3332,53798.0
2020-03-20 10:50:00,45.98,46.1,45.96,45.98,177855.0,40.342,40.4473,40.3244,40.342,177855.0
2020-03-20 10:55:00,46.03,46.21,45.94,46.05,114170.0,40.3859,40.5438,40.3069,40.4034,114170.0
2020-03-20 11:00:00,46.03,46.11,45.73,45.74,89177.0,40.3859,40.4561,40.1227,40.1314,89177.0
2020-03-20 11:05:00,45.75,46.02,45.66,45.98,75603.0,40.1402,40.3771,40.0612,40.342,75603.0
2020-03-20 11:10:00,45.99,46.13,45.81,45.85,117415.0,40.3508,40.4736,40.1928,40.2279,117415.0
2020-03-20 11:15:00,45.84,45.98,45.31,45.34,86873.0,40.2192,40.342,39.7542,39.7805,86873.0
2020-03-20 11:20:00,45.34,45.38,44.87,45.0,148922.0,39.7805,39.8156,39.3681,39.4822,148922.0
2020-03-20 11:25:00,45.0,45.3,44.92,45.09,76151.0,39.4822,39.7454,39.412,39.5611,76151.0
2020-03-20 11:30:00,45.12,45.38,44.89,45.11,85081.0,39.5874,39.8156,39.3857,39.5787,85081.0
2020-03-20 11:35:00,45.09,45.43,45.07,45.12,71511.0,39.5611,39.8594,39.5436,39.5874,71511.0
2020-03-20 11:40:00,45.13,45.27,44.96,44.99,55499.0,39.5962,39.7191,39.4471,39.4734,55499.0
2020-03-20 11:45:00,45.0,45.18,44.84,45.13,51968.0,39.4822,39.6401,39.3418,39.5962,51968.0
2020-03-20 11:50:00,45.12,45.31,44.96,45.04,109039.0,39.5874,39.7542,39.4471,39.5173,109039.0
2020-03-20 11:55:00,45.04,45.16,44.92,45.05,168787.0,39.5173,39.6225,39.412,39.526,168787.0
2020-03-20 12:00:00,45.05,45.21,44.94,44.96,119649.0,39.526,39.6664,39.4295,39.4471,119649.0
2020-03-20 12:05:00,44.95,45.03,44.75,44.78,144549.0,39.4383,39.5085,39.2628,39.2891,144549.0
2020-03-20 12:10:00,44.83,45.25,44.82,45.22,131724.0,39.333,39.7015,39.3242,39.6752,131724.0
2020-03-20 12:15:00,45.2,45.35,44.99,45.03,78215.0,39.6576,39.7892,39.4734,39.5085,78215.0
2020-03-20 12:20:00,45.03,45.16,44.85,45.09,194008.0,39.5085,39.6225,39.3506,39.5611,194008.0
2020-03-20 12:25:00,45.06,45.06,44.59,44.72,110341.0,39.5348,39.5348,39.1224,39.2365,110341.0
2020-03-20 12:30:00,44.71,44.87,44.57,44.78,127161.0,39.2277,39.3681,39.1049,39.2891,127161.0
2020-03-20 12:35:00,44.8,45.04,44.65,44.82,123084.0,39.3067,39.5173,39.1751,39.3242,123084.0
2020-03-20 12:40:00,44.83,45.09,44.77,44.92,138763.0,39.333,39.5611,39.2804,39.412,138763.0
2020-03-20 12:45:00,44.94,45.05,44.78,44.78,128314.0,39.4295,39.526,39.2891,39.2891,128314.0
2020-03-20 12:50:00,44.78,45.02,44.78,44.95,117080.0,39.2891,39.4997,39.2891,39.4383,117080.0
2020-03-20 12:55:00,44.93,45.19,44.85,44.85,115288.0,39.4207,39.6489,39.3506,39.3506,115288.0
2020-03-20 13:00:00,44.84,45.0,44.44,44.45,110454.0,39.3418,39.4822,38.9908,38.9996,110454.0
2020-03-20 13:05:00,44.46,44.8,44.45,44.71,117620.0,39.0084,39.3067,38.9996,39.2277,117620.0
2020-03-20 13:10:00,44.72,44.83,44.46,44.49,116207.0,39.2365,39.333,39.0084,39.0347,116207.0
2020-03-20 13:15:00,44.49,44.91,44.46,44.88,112359.0,39.0347,39.4032,39.0084,39.3769,112359.0
2020-03-20 13:20:00,44.88,44.88,44.61,44.62,76238.0,39.3769,39.3769,39.14,39.1488,76238.0
2020-03-20 13:25:00,44.62,44.82,44.52,44.65,126399.0,39.1488,39.3242,39.061,39.1751,126399.0
2020-03-20 13:30:00,44.66,44.8,44.64,44.71,62336.0,39.1839,39.3067,39.1663,39.2277,62336.0
2020-03-20 13:35:00,44.7,44.84,44.5,44.7,72332.0,39.2189,39.3418,39.0435,39.2189,72332.0
2020-03-20 13:40:00,44.69,44.85,44.58,44.74,79662.0,39.2102,39.3506,39.1137,39.254,79662.0
2020-03-20 13:45:00,44.8,44.92,44.65,44.65,113916.0,39.3067,39.412,39.1751,39.1751,113916.0
2020-03-20 13:50:00,44.66,44.81,44.59,44.61,93374.0,39.1839,39.3155,39.1224,39.14,93374.0
2020-03-20 13:55:00,44.63,44.76,44.56,44.75,47781.0,39.1575,39.2716,39.0961,39.2628,47781.0
2020-03-20 14:00:00,44.74,44.87,44.67,44.83,68276.0,39.254,39.3681,39.1926,39.333,68276.0
2020-03-20 14:05:00,44.81,44.92,44.77,44.86,132341.0,39.3155,39.412,39.2804,39.3593,132341.0
2020-03-20 14:10:00,44.86,44.89,44.66,44.67,73182.0,39.3593,39.3857,39.1839,39.1926,73182.0
2020-03-20 14:15:00,44.69,44.7,44.44,44.51,91134.0,39.2102,39.2189,38.9908,39.0522,91134.0
2020-03-20 14:20:00,44.51,44.62,44.17,44.2,93244.0,39.0522,39.1488,38.7539,38.7803,93244.0
2020-03-20 14:25:00,44.21,44.25,43.92,44.2,113353.0,38.789,38.8241,38.5346,38.7803,113353.0
2020-03-20 14:30:00,44.22,44.36,44.14,44.16,73667.0,38.7978,38.9206,38.7276,38.7452,73667.0
2020-03-20 14:35:00,44.17,44.22,43.98,44.19,102095.0,38.7539,38.7978,38.5872,38.7715,102095.0
2020-03-20 14:40:00,44.17,44.26,44.01,44.15,73319.0,38.7539,38.8329,38.6136,38.7364,73319.0
2020-03-20 14:45:00,44.15,44.28,44.04,44.18,81811.0,38.7364,38.8504,38.6399,38.7627,81811.0
2020-03-20 14:50:00,44.19,44.34,43.79,43.79,174251.0,38.7715,38.9031,38.4205,38.4205,174251.0
2020-03-20 14:55:00,43.79,44.0,43.63,43.79,136238.0,38.4205,38.6048,38.2802,38.4205,136238.0
2020-03-20 15:00:00,43.83,44.17,43.64,43.75,86031.0,38.4556,38.7539,38.2889,38.3854,86031.0
2020-03-20 15:05:00,43.76,43.99,43.66,43.77,110317.0,38.3942,38.596,38.3065,38.403,110317.0
2020-03-20 15:10:00,43.74,43.94,43.61,43.76,113563.0,38.3767,38.5521,38.2626,38.3942,113563.0
2020-03-20 15:15:00,43.76,43.86,43.33,43.41,114906.0,38.3942,38.4819,38.0169,38.0871,114906.0
2020-03-20 15:20:00,43.39,43.72,43.38,43.61,106959.0,38.0696,38.3591,38.0608,38.2626,106959.0
2020-03-20 15:25:00,43.63,44.2,43.53,43.98,166305.0,38.2802,38.7803,38.1924,38.5872,166305.0
2020-03-20 15:30:00,44.03,44.15,43.68,43.84,177603.0,38.6311,38.7364,38.324,38.4644,177603.0
2020-03-20 15:35:00,43.81,43.82,43.45,43.58,133097.0,38.4381,38.4469,38.1222,38.2363,133097.0
2020-03-20 15:40:00,43.59,43.93,43.42,43.48,162899.0,38.2451,38.5434,38.0959,38.1485,162899.0
2020-03-20 15:45:00,43.47,43.49,43.05,43.18,241355.0,38.1398,38.1573,37.7713,37.8853,241355.0
2020-03-20 15:50:00,43.18,43.43,42.85,43.41,501683.0,37.8853,38.1047,37.5958,38.0871,501683.0
2020-03-20 15:55:00,43.42,43.58,43.13,43.32,905548.0,38.0959,38.2363,37.8415,38.0082,905548.0
2020-03-23 09:30:00,43.41,43.78,42.0,43.06,459434.0,38.0871,38.4118,36.85,37.78,459434.0
2020-03-23 09:35:00,43.04,43.2,41.52,41.69,220379.0,37.7625,37.9029,36.4289,36.578,220379.0
2020-03-23 09:40:00,41.73,43.02,41.68,42.73,121683.0,36.6131,37.7449,36.5693,37.4905,121683.0
2020-03-23 09:45:00,42.74,43.23,42.44,43.09,183526.0,37.4993,37.9292,37.2361,37.8064,183526.0
2020-03-23 09:50:00,43.11,43.8,42.88,43.44,135418.0,37.8239,38.4293,37.6221,38.1134,135418.0
2020-03-23 09:55:00,43.42,43.91,43.42,43.82,128227.0,38.0959,38.5258,38.0959,38.4469,128227.0
2020-03-23 10:00:00,43.83,44.05,43.38,43.93,136266.0,38.4556,38.6487,38.0608,38.5434,136266.0
2020-03-23 10:05:00,43.95,44.42,43.92,44.26,98778.0,38.5609,38.9733,38.5346,38.8329,98778.0
2020-03-23 10:10:00,44.29,44.9,44.22,44.88,123415.0,38.8592,39.3944,38.7978,39.3769,123415.0
2020-03-23 10:15:00,44.89,45.02,44.23,44.31,92489.0,39.3857,39.4997,38.8066,38.8768,92489.0
2020-03-23 10:20:00,44.31,44.41,44.05,44.18,92160.0,38.8768,38.9645,38.6487,38.7627,92160.0
2020-03-23 10:25:00,44.2,44.33,43.91,43.91,78267.0,38.7803,38.8943,38.5258,38.5258,78267.0
2020-03-23 10:30:00,43.9,44.07,43.57,43.72,113484.0,38.517,38.6662,38.2275,38.3591,113484.0
2020-03-23 10:35:00,43.69,43.78,43.43,43.7,93285.0,38.3328,38.4118,38.1047,38.3416,93285.0
2020-03-23 10:40:00,43.72,44.12,43.66,43.98,74730.0,38.3591,38.7101,38.3065,38.5872,74730.0
2020-03-23 10:45:00,43.98,43.99,43.33,43.5,115907.0,38.5872,38.596,38.0169,38.1661,115907.0
2020-03-23 10:50:00,43.53,43.68,43.35,43.38,43973.0,38.1924,38.324,38.0345,38.0608,43973.0
2020-03-23 10:55:00,43.41,43.46,43.07,43.08,61707.0,38.0871,38.131,37.7888,37.7976,61707.0
2020-03-23 11:00:00,43.06,43.24,42.82,43.14,94099.0,37.78,37.938,37.5695,37.8502,94099.0
2020-03-23 11:05:00,43.21,43.35,43.08,43.34,59791.0,37.9117,38.0345,37.7976,38.0257,59791.0
2020-03-23 11:10:00,43.33,43.51,43.21,43.45,80329.0,38.0169,38.1749,37.9117,38.1222,80329.0
2020-03-23 11:15:00,43.47,43.6,43.05,43.16,68173.0,38.1398,38.2538,37.7713,37.8678,68173.0
2020-03-23 11:20:00,43.2,43.24,42.93,42.98,57382.0,37.9029,37.938,37.666,37.7099,57382.0
2020-03-23 11:25:00,42.98,43.1,42.72,42.76,34353.0,37.7099,37.8151,37.4817,37.5168,34353.0
2020-03-23 11:30:00,42.77,42.9,42.54,42.61,57190.0,37.5256,37.6397,37.3238,37.3852,57190.0
2020-03-23 11:35:00,42.63,42.71,42.42,42.52,52052.0,37.4028,37.473,37.2185,37.3063,52052.0
2020-03-23 11:40:00,42.52,42.59,42.08,42.11,64073.0,37.3063,37.3677,36.9202,36.9465,64073.0
2020-03-23 11:45:00,42.12,42.43,42.03,42.38,65460.0,36.9553,37.2273,36.8763,37.1834,65460.0
2020-03-23 11:50:00,42.39,42.64,42.28,42.39,74219.0,37.1922,37.4115,37.0957,37.1922,74219.0
2020-03-23 11:55:00,42.34,42.59,42.3,42.59,72831.0,37.1483,37.3677,37.1132,37.3677,72831.0
2020-03-23 12:00:00,42.58,42.98,42.54,42.77,105072.0,37.3589,37.7099,37.3238,37.5256,105072.0
2020-03-23 12:05:00,42.77,42.8,42.41,42.41,56181.0,37.5256,37.5519,37.2097,37.2097,56181.0
2020-03-23 12:10:00,42.41,42.65,42.32,42.53,70495.0,37.2097,37.4203,37.1308,37.315,70495.0
2020-03-23 12:15:00,42.54,43.28,42.45,42.97,93581.0,37.3238,37.9731,37.2448,37.7011,93581.0
2020-03-23 12:20:00,43.03,43.34,42.91,43.16,101164.0,37.7537,38.0257,37.6484,37.8678,101164.0
2020-03-23 12:25:00,43.2,43.22,42.96,43.17,93367.0,37.9029,37.9204,37.6923,37.8766,93367.0
2020-03-23 12:30:00,43.18,43.2,42.74,43.1,83461.0,37.8853,37.9029,37.4993,37.8151,83461.0
2020-03-23 12:35:00,43.09,43.21,42.83,43.08,62848.0,37.8064,37.9117,37.5782,37.7976,62848.0
2020-03-23 12:40:00,43.1,43.56,43.03,43.5,117107.0,37.8151,38.2187,37.7537,38.1661,117107.0
2020-03-23 12:45:00,43.5,43.89,43.27,43.84,71705.0,38.1661,38.5083,37.9643,38.4644,71705.0
2020-03-23 12:50:00,43.86,43.87,43.31,43.64,86147.0,38.4819,38.4907,37.9994,38.2889,86147.0
2020-03-23 12:55:00,43.7,44.22,43.64,44.02,106803.0,38.3416,38.7978,38.2889,38.6223,106803.0
2020-03-23 13:00:00,44.08,44.1,43.78,43.8,54408.0,38.675,38.6925,38.4118,38.4293,54408.0
2020-03-23 13:05:00,43.82,44.11,43.79,44.1,58852.0,38.4469,38.7013,38.4205,38.6925,58852.0
2020-03-23 13:10:00,44.12,44.63,44.12,44.51,72133.0,38.7101,39.1575,38.7101,39.0522,72133.0
2020-03-23 13:15:00,44.52,44.54,44.18,44.32,84056.0,39.061,39.0786,38.7627,38.8855,84056.0
2020-03-23 13:20:00,44.32,44.36,43.87,44.07,50663.0,38.8855,38.9206,38.4907,38.6662,50663.0
2020-03-23 13:25:00,44.05,44.1,43.54,43.56,42766.0,38.6487,38.6925,38.2012,38.2187,42766.0
2020-03-23 13:30:00,43.56,43.56,43.1,43.37,56688.0,38.2187,38.2187,37.8151,38.052,56688.0
2020-03-23 13:35:00,43.33,43.33,42.79,42.97,69606.0,38.0169,38.0169,37.5432,37.7011,69606.0
2020-03-23 13:40:00,42.97,43.25,42.93,43.03,87374.0,37.7011,37.9467,37.666,37.7537,87374.0
2020-03-23 13:45:00,43.06,43.67,43.02,43.52,53427.0,37.78,38.3152,37.7449,38.1836,53427.0
2020-03-23 13:50:00,43.55,43.66,43.22,43.34,79662.0,38.21,38.3065,37.9204,38.0257,79662.0
2020-03-23 13:55:00,43.27,43.34,42.63,42.94,157861.0,37.9643,38.0257,37.4028,37.6748,157861.0
2020-03-23 14:00:00,42.92,42.97,42.56,42.83,64651.0,37.6572,37.7011,37.3414,37.5782,64651.0
2020-03-23 14:05:00,42.84,43.07,42.65,42.71,76609.0,37.587,37.7888,37.4203,37.473,76609.0
2020-03-23 14:10:00,42.66,42.91,42.58,42.69,68807.0,37.4291,37.6484,37.3589,37.4554,68807.0
2020-03-23 14:15:00,42.68,43.07,42.62,43.03,71993.0,37.4466,37.7888,37.394,37.7537,71993.0
2020-03-23 14:20:00,42.99,43.21,42.89,43.21,92763.0,37.7186,37.9117,37.6309,37.9117,92763.0
2020-03-23 14:25:00,43.22,43.75,43.09,43.69,79819.0,37.9204,38.3854,37.8064,38.3328,79819.0
2020-03-23 14:30:00,43.75,43.78,43.32,43.41,93949.0,38.3854,38.4118,38.0082,38.0871,93949.0
2020-03-23 14:35:00,43.45,43.46,43.15,43.36,112211.0,38.1222,38.131,37.859,38.0433,112211.0
2020-03-23 14:40:00,43.4,43.5,43.31,43.39,134309.0,38.0784,38.1661,37.9994,38.0696,134309.0
2020-03-23 14:45:00,43.39,43.46,43.15,43.38,132470.0,38.0696,38.131,37.859,38.0608,132470.0
2020-03-23 14:50:00,43.35,43.35,42.6,42.65,93555.0,38.0345,38.0345,37.3764,37.4203,93555.0
2020-03-23 14:55:00,42.67,42.77,42.17,42.21,96425.0,37.4379,37.5256,36.9992,37.0343,96425.0
2020-03-23 15:00:00,42.22,42.36,42.05,42.29,125482.0,37.043,37.1659,36.8939,37.1045,125482.0
2020-03-23 15:05:00,42.3,42.39,42.18,42.24,121236.0,37.1132,37.1922,37.0079,37.0606,121236.0
2020-03-23 15:10:00,42.22,42.25,41.79,41.93,122457.0,37.043,37.0694,36.6658,36.7886,122457.0
2020-03-23 15:15:00,41.92,42.09,41.7,41.79,107239.0,36.7798,36.929,36.5868,36.6658,107239.0
2020-03-23 15:20:00,41.78,41.81,41.47,41.61,143426.0,36.657,36.6833,36.385,36.5078,143426.0
2020-03-23 15:25:00,41.57,41.78,41.42,41.65,125310.0,36.4727,36.657,36.3411,36.5429,125310.0
2020-03-23 15:30:00,41.69,41.78,41.2,41.36,129970.0,36.578,36.657,36.1481,36.2885,129970.0
2020-03-23 15:35:00,41.34,41.75,41.19,41.55,124681.0,36.2709,36.6307,36.1393,36.4552,124681.0
2020-03-23 15:40:00,41.55,41.85,41.28,41.64,134192.0,36.4552,36.7184,36.2183,36.5342,134192.0
2020-03-23 15:45:00,41.63,41.91,41.52,41.68,171303.0,36.5254,36.7711,36.4289,36.5693,171303.0
2020-03-23 15:50:00,41.66,42.35,41.62,41.99,289341.0,36.5517,37.1571,36.5166,36.8412,289341.0
2020-03-23 15:55:00,41.99,42.41,41.85,41.89,656361.0,36.8412,37.2097,36.7184,36.7535,656361.0
2020-03-24 09:30:00,44.21,44.64,42.95,44.61,246503.0,38.789,39.1663,37.6835,39.14,246503.0
2020-03-24 09:35:00,44.63,45.17,44.57,44.99,127993.0,39.1575,39.6313,39.1049,39.4734,127993.0
2020-03-24 09:40:00,44.99,45.02,44.55,44.7,82884.0,39.4734,39.4997,39.0873,39.2189,82884.0
2020-03-24 09:45:00,44.7,44.94,44.62,44.75,86400.0,39.2189,39.4295,39.1488,39.2628,86400.0
2020-03-24 09:50:00,44.77,44.84,44.62,44.8,135327.0,39.2804,39.3418,39.1488,39.3067,135327.0
2020-03-24 09:55:00,44.81,44.83,44.48,44.49,85392.0,39.3155,39.333,39.0259,39.0347,85392.0
2020-03-24 10:00:00,44.49,44.83,44.37,44.7,97920.0,39.0347,39.333,38.9294,39.2189,97920.0
2020-03-24 10:05:00,44.7,44.84,44.54,44.54,96480.0,39.2189,39.3418,39.0786,39.0786,96480.0
2020-03-24 10:10:00,44.58,44.84,44.46,44.84,87045.0,39.1137,39.3418,39.0084,39.3418,87045.0
2020-03-24 10:15:00,44.83,45.18,44.73,45.16,111793.0,39.333,39.6401,39.2453,39.6225,111793.0
2020-03-24 10:20:00,45.18,45.38,45.08,45.3,106008.0,39.6401,39.8156,39.5524,39.7454,106008.0
2020-03-24 10:25:00,45.3,45.39,45.17,45.17,113050.0,39.7454,39.8243,39.6313,39.6313,113050.0
2020-03-24 10:30:00,45.16,45.43,45.13,45.23,93545.0,39.6225,39.8594,39.5962,39.684,93545.0
2020-03-24 10:35:00,45.24,45.34,45.07,45.32,126231.0,39.6927,39.7805,39.5436,39.7629,126231.0
2020-03-24 10:40:00,45.29,45.64,45.26,45.52,72283.0,39.7366,40.0437,39.7103,39.9384,72283.0
2020-03-24 10:45:00,45.5,45.59,45.32,45.39,59438.0,39.9209,39.9998,39.7629,39.8243,59438.0
2020-03-24 10:50:00,45.4,45.66,45.37,45.54,63675.0,39.8331,40.0612,39.8068,39.9559,63675.0
2020-03-24 10:55:00,45.51,45.57,45.32,45.4,65339.0,39.9296,39.9823,39.7629,39.8331,65339.0
2020-03-24 11:00:00,45.4,45.55,45.35,45.37,34795.0,39.8331,39.9647,39.7892,39.8068,34795.0
2020-03-24 11:05:00,45.38,45.46,45.22,45.3,55034.0,39.8156,39.8858,39.6752,39.7454,55034.0
2020-03-24 11:10:00,45.29,45.66,45.28,45.58,60912.0,39.7366,40.0612,39.7278,39.991,60912.0
2020-03-24 11:15:00,45.59,45.77,45.42,45.71,117324.0,39.9998,40.1577,39.8507,40.1051,117324.0
2020-03-24 11:20:00,45.73,45.83,45.6,45.65,83969.0,40.1227,40.2104,40.0086,40.0525,83969.0
2020-03-24 11:25:00,45.66,45.76,45.64,45.67,64751.0,40.0612,40.149,40.0437,40.07,64751.0
2020-03-24 11:30:00,45.7,45.75,45.63,45.69,106014.0,40.0963,40.1402,40.0349,40.0876,106014.0
2020-03-24 11:35:00,45.68,45.88,45.68,45.84,77595.0,40.0788,40.2543,40.0788,40.2192,77595.0
2020-03-24 11:40:00,45.83,46.13,45.81,46.01,121351.0,40.2104,40.4736,40.1928,40.3683,121351.0
2020-03-24 11:45:00,46.03,46.15,45.79,45.85,107061.0,40.3859,40.4912,40.1753,40.2279,107061.0
2020-03-24 11:50:00,45.85,46.13,45.79,46.05,112611.0,40.2279,40.4736,40.1753,40.4034,112611.0
2020-03-24 11:55:00,46.06,46.35,46.06,46.31,78194.0,40.4122,40.6666,40.4122,40.6315,78194.0
2020-03-24 12:00:00,46.28,46.42,46.26,46.4,133862.0,40.6052,40.728,40.5877,40.7105,133862.0
2020-03-24 12:05:00,46.39,46.51,46.35,46.42,109298.0,40.7017,40.807,40.6666,40.728,109298.0
2020-03-24 12:10:00,46.43,46.57,46.34,46.35,163287.0,40.7368,40.8597,40.6579,40.6666,163287.0
2020-03-24 12:15:00,46.34,46.5,46.28,46.4,82558.0,40.6579,40.7982,40.6052,40.7105,82558.0
2020-03-24 12:20:00,46.38,46.51,46.32,46.38,79553.0,40.693,40.807,40.6403,40.693,79553.0
2020-03-24 12:25:00,46.39,46.55,46.38,46.45,107390.0,40.7017,40.8421,40.693,40.7544,107390.0
2020-03-24 12:30:00,46.45,46.48,46.34,46.41,109682.0,40.7544,40.7807,40.6579,40.7193,109682.0
2020-03-24 12:35:00,46.41,46.85,46.29,46.79,104405.0,40.7193,41.1053,40.614,41.0527,104405.0
2020-03-24 12:40:00,46.79,46.97,46.69,46.97,81939.0,41.0527,41.2106,40.9649,41.2106,81939.0
2020-03-24 12:45:00,46.96,46.98,46.57,46.68,110031.0,41.2018,41.2194,40.8597,40.9562,110031.0
2020-03-24 12:50:00,46.69,46.7,46.26,46.34,90528.0,40.9649,40.9737,40.5877,40.6579,90528.0
2020-03-24 12:55:00,46.34,46.44,45.91,45.92,119775.0,40.6579,40.7456,40.2806,40.2894,119775.0
2020-03-24 13:00:00,45.93,46.2,45.8,45.87,77861.0,40.2981,40.535,40.1841,40.2455,77861.0
2020-03-24 13:05:00,45.88,46.31,45.7,45.85,149501.0,40.2543,40.6315,40.0963,40.2279,149501.0
2020-03-24 13:10:00,45.83,46.12,45.72,46.05,60934.0,40.2104,40.4648,40.1139,40.4034,60934.0
2020-03-24 13:15:00,46.05,46.12,45.92,46.09,53071.0,40.4034,40.4648,40.2894,40.4385,53071.0
2020-03-24 13:20:00,46.1,46.23,45.87,46.06,42174.0,40.4473,40.5613,40.2455,40.4122,42174.0
2020-03-24 13:25:00,46.07,46.27,46.0,46.15,70704.0,40.421,40.5964,40.3595,40.4912,70704.0
2020-03-24 13:30:00,46.14,46.25,46.0,46.05,69977.0,40.4824,40.5789,40.3595,40.4034,69977.0
2020-03-24 13:35:00,46.04,46.27,46.03,46.17,44022.0,40.3946,40.5964,40.3859,40.5087,44022.0
2020-03-24 13:40:00,46.19,46.19,45.82,45.97,72029.0,40.5262,40.5262,40.2016,40.3332,72029.0
2020-03-24 13:45:00,45.93,46.02,45.69,45.78,73160.0,40.2981,40.3771,40.0876,40.1665,73160.0
2020-03-24 13:50:00,45.79,45.81,45.58,45.75,49477.0,40.1753,40.1928,39.991,40.1402,49477.0
2020-03-24 13:55:00,45.7,45.84,45.44,45.49,58423.0,40.0963,40.2192,39.8682,39.9121,58423.0
2020-03-24 14:00:00,45.5,45.62,45.36,45.36,62574.0,39.9209,40.0261,39.798,39.798,62574.0
2020-03-24 14:05:00,45.38,45.45,45.26,45.29,96409.0,39.8156,39.877,39.7103,39.7366,96409.0
2020-03-24 14:10:00,45.3,45.43,45.12,45.3,103804.0,39.7454,39.8594,39.5874,39.7454,103804.0
2020-03-24 14:15:00,45.29,45.83,45.24,45.62,79391.0,39.7366,40.2104,39.6927,40.0261,79391.0
2020-03-24 14:20:00,45.68,45.87,45.54,45.87,48576.0,40.0788,40.2455,39.9559,40.2455,48576.0
2020-03-24 14:25:00,45.88,45.97,45.68,45.86,58975.0,40.2543,40.3332,40.0788,40.2367,58975.0
2020-03-24 14:30:00,45.85,45.85,45.67,45.75,64795.0,40.2279,40.2279,40.07,40.1402,64795.0
2020-03-24 14:35:00,45.77,46.08,45.77,46.07,87152.0,40.1577,40.4297,40.1577,40.421,87152.0
2020-03-24 14:40:00,46.06,46.11,45.85,45.95,54314.0,40.4122,40.4561,40.2279,40.3157,54314.0
2020-03-24 14:45:00,45.93,46.03,45.71,45.82,73641.0,40.2981,40.3859,40.1051,40.2016,73641.0
2020-03-24 14:50:00,45.8,46.15,45.76,46.05,74618.0,40.1841,40.4912,40.149,40.4034,74618.0
2020-03-24 14:55:00,46.05,46.37,46.01,46.37,57540.0,40.4034,40.6842,40.3683,40.6842,57540.0
2020-03-24 15:00:00,46.34,46.49,46.3,46.48,101978.0,40.6579,40.7895,40.6228,40.7807,101978.0
2020-03-24 15:05:00,46.47,46.84,46.45,46.83,118690.0,40.7719,41.0965,40.7544,41.0878,118690.0
2020-03-24 15:10:00,46.8,46.88,46.54,46.65,87581.0,41.0615,41.1316,40.8333,40.9298,87581.0
2020-03-24 15:15:00,46.66,46.88,46.57,46.8,171012.0,40.9386,41.1316,40.8597,41.0615,171012.0
2020-03-24 15:20:00,46.79,46.97,46.69,46.86,126202.0,41.0527,41.2106,40.9649,41.1141,126202.0
2020-03-24 15:25:00,46.88,47.1,46.8,47.05,104974.0,41.1316,41.3247,41.0615,41.2808,104974.0
2020-03-24 15:30:00,47.04,47.16,46.92,47.03,116136.0,41.272,41.3773,41.1667,41.2632,116136.0
2020-03-24 15:35:00,47.04,47.09,46.7,46.89,165039.0,41.272,41.3159,40.9737,41.1404,165039.0
2020-03-24 15:40:00,46.89,47.26,46.87,47.12,171734.0,41.1404,41.465,41.1229,41.3422,171734.0
2020-03-24 15:45:00,47.11,47.23,46.73,46.81,304475.0,41.3334,41.4387,41.0,41.0702,304475.0
2020-03-24 15:50:00,46.8,46.99,46.43,46.51,438949.0,41.0615,41.2282,40.7368,40.807,438949.0
2020-03-24 15:55:00,46.53,46.77,46.47,46.66,669804.0,40.8246,41.0351,40.7719,40.9386,669804.0
2020-03-25 09:30:00,46.46,47.03,45.81,46.97,285495.0,40.7631,41.2632,40.1928,41.2106,285495.0
2020-03-25 09:35:00,46.99,47.59,46.63,47.45,152950.0,41.2282,41.7546,40.9123,41.6317,152950.0
2020-03-25 09:40:00,47.43,47.6,47.02,47.5,166107.0,41.6142,41.7634,41.2545,41.6756,166107.0
2020-03-25 09:45:00,47.48,47.7,47.2,47.56,96698.0,41.6581,41.8511,41.4124,41.7283,96698.0
2020-03-25 09:50:00,47.57,47.76,47.16,47.29,181443.0,41.737,41.9037,41.3773,41.4914,181443.0
2020-03-25 09:55:00,47.27,47.27,46.59,46.71,107402.0,41.4738,41.4738,40.8772,40.9825,107402.0
2020-03-25 10:00:00,46.68,46.85,46.57,46.69,100355.0,40.9562,41.1053,40.8597,40.9649,100355.0
2020-03-25 10:05:00,46.72,46.9,46.52,46.71,89767.0,40.9913,41.1492,40.8158,40.9825,89767.0
2020-03-25 10:10:00,46.7,46.76,46.06,46.11,85620.0,40.9737,41.0264,40.4122,40.4561,85620.0
2020-03-25 10:15:00,46.1,46.33,46.01,46.08,87879.0,40.4473,40.6491,40.3683,40.4297,87879.0
2020-03-25 10:20:00,46.07,46.25,45.98,46.16,62150.0,40.421,40.5789,40.342,40.4999,62150.0
2020-03-25 10:25:00,46.13,46.38,45.9,46.37,83571.0,40.4736,40.693,40.2718,40.6842,83571.0
2020-03-25 10:30:00,46.39,46.57,46.24,46.32,60738.0,40.7017,40.8597,40.5701,40.6403,60738.0
2020-03-25 10:35:00,46.37,46.42,46.16,46.3,45162.0,40.6842,40.728,40.4999,40.6228,45162.0
2020-03-25 10:40:00,46.32,46.48,46.15,46.3,74207.0,40.6403,40.7807,40.4912,40.6228,74207.0
2020-03-25 10:45:00,46.31,46.53,46.15,46.28,197739.0,40.6315,40.8246,40.4912,40.6052,197739.0
2020-03-25 10:50:00,46.28,46.64,46.17,46.38,154765.0,40.6052,40.9211,40.5087,40.693,154765.0
2020-03-25 10:55:00,46.4,46.59,46.28,46.54,126481.0,40.7105,40.8772,40.6052,40.8333,126481.0
2020-03-25 11:00:00,46.54,46.75,46.49,46.6,101846.0,40.8333,41.0176,40.7895,40.886,101846.0
2020-03-25 11:05:00,46.6,46.77,46.59,46.69,88798.0,40.886,41.0351,40.8772,40.9649,88798.0
2020-03-25 11:10:00,46.67,46.73,46.51,46.62,166597.0,40.9474,41.0,40.807,40.9035,166597.0
2020-03-25 11:15:00,46.62,46.72,46.53,46.65,144188.0,40.9035,40.9913,40.8246,40.9298,144188.0
2020-03-25 11:20:00,46.64,46.73,46.53,46.69,126312.0,40.9211,41.0,40.8246,40.9649,126312.0
2020-03-25 11:25:00,46.7,46.9,46.58,46.62,64068.0,40.9737,41.1492,40.8684,40.9035,64068.0
2020-03-25 11:30:00,46.6,46.71,46.55,46.65,79270.0,40.886,40.9825,40.8421,40.9298,79270.0
2020-03-25 11:35:00,46.62,46.77,46.45,46.46,191892.0,40.9035,41.0351,40.7544,40.7631,191892.0
2020-03-25 11:40:00,46.49,46.49,46.12,46.16,42306.0,40.7895,40.7895,40.4648,40.4999,42306.0
2020-03-25 11:45:00,46.18,46.4,46.12,46.39,38488.0,40.5175,40.7105,40.4648,40.7017,38488.0
2020-03-25 11:50:00,46.41,46.47,46.25,46.3,29051.0,40.7193,40.7719,40.5789,40.6228,29051.0
2020-03-25 11:55:00,46.27,46.48,46.13,46.41,39198.0,40.5964,40.7807,40.4736,40.7193,39198.0
2020-03-25 12:00:00,46.41,46.79,46.36,46.79,36109.0,40.7193,41.0527,40.6754,41.0527,36109.0
2020-03-25 12:05:00,46.76,46.8,46.48,46.48,73916.0,41.0264,41.0615,40.7807,40.7807,73916.0
2020-03-25 12:10:00,46.5,46.54,46.34,46.45,38716.0,40.7982,40.8333,40.6579,40.7544,38716.0
2020-03-25 12:15:00,46.42,46.69,46.38,46.49,36262.0,40.728,40.9649,40.693,40.7895,36262.0
2020-03-25 12:20:00,46.51,46.62,46.42,46.6,41933.0,40.807,40.9035,40.728,40.886,41933.0
2020-03-25 12:25:00,46.6,46.71,46.52,46.52,62056.0,40.886,40.9825,40.8158,40.8158,62056.0
2020-03-25 12:30:00,46.52,46.64,46.38,46.59,64574.0,40.8158,40.9211,40.693,40.8772,64574.0
2020-03-25 12:35:00,46.62,46.76,46.48,46.69,48959.0,40.9035,41.0264,40.7807,40.9649,48959.0
2020-03-25 12:40:00,46.66,46.83,46.56,46.76,56750.0,40.9386,41.0878,40.8509,41.0264,56750.0
2020-03-25 12:45:00,46.76,46.92,46.75,46.84,139971.0,41.0264,41.1667,41.0176,41.0965,139971.0
2020-03-25 12:50:00,46.84,46.98,46.82,46.84,151836.0,41.0965,41.2194,41.079,41.0965,151836.0
2020-03-25 12:55:00,46.85,46.94,46.48,46.68,137823.0,41.1053,41.1843,40.7807,40.9562,137823.0
2020-03-25 13:00:00,46.69,46.9,46.66,46.77,50547.0,40.9649,41.1492,40.9386,41.0351,50547.0
2020-03-25 13:05:00,46.77,46.94,46.68,46.78,105562.0,41.0351,41.1843,40.9562,41.0439,105562.0
2020-03-25 13:10:00,46.77,46.77,46.37,46.43,60284.0,41.0351,41.0351,40.6842,40.7368,60284.0
2020-03-25 13:15:00,46.4,46.53,46.32,46.48,101289.0,40.7105,40.8246,40.6403,40.7807,101289.0
2020-03-25 13:20:00,46.47,46.53,46.34,46.42,62658.0,40.7719,40.8246,40.6579,40.728,62658.0
2020-03-25 13:25:00,46.41,46.44,46.11,46.21,73685.0,40.7193,40.7456,40.4561,40.5438,73685.0
2020-03-25 13:30:00,46.22,46.44,46.12,46.44,54724.0,40.5526,40.7456,40.4648,40.7456,54724.0
2020-03-25 13:35:00,46.44,46.7,46.38,46.62,40317.0,40.7456,40.9737,40.693,40.9035,40317.0
2020-03-25 13:40:00,46.63,46.71,46.56,46.56,59558.0,40.9123,40.9825,40.8509,40.8509,59558.0
2020-03-25 13:45:00,46.57,46.73,46.54,46.56,85248.0,40.8597,41.0,40.8333,40.8509,85248.0
2020-03-25 13:50:00,46.56,46.57,46.1,46.14,94539.0,40.8509,40.8597,40.4473,40.4824,94539.0
2020-03-25 13:55:00,46.13,46.4,46.12,46.38,170010.0,40.4736,40.7105,40.4648,40.693,170010.0
2020-03-25 14:00:00,46.41,46.46,46.25,46.33,99690.0,40.7193,40.7631,40.5789,40.6491,99690.0
2020-03-25 14:05:00,46.33,46.34,45.86,45.99,160568.0,40.6491,40.6579,40.2367,40.3508,160568.0
2020-03-25 14:10:00,45.98,46.3,45.92,46.3,54571.0,40.342,40.6228,40.2894,40.6228,54571.0
2020-03-25 14:15:00,46.3,46.61,46.26,46.55,64435.0,40.6228,40.8947,40.5877,40.8421,64435.0
2020-03-25 14:20:00,46.57,46.79,46.53,46.7,121734.0,40.8597,41.0527,40.8246,40.9737,121734.0
2020-03-25 14:25:00,46.71,46.74,46.46,46.62,59931.0,40.9825,41.0088,40.7631,40.9035,59931.0
2020-03-25 14:30:00,46.62,46.71,46.35,46.39,81176.0,40.9035,40.9825,40.6666,40.7017,81176.0
2020-03-25 14:35:00,46.43,46.63,46.28,46.6,103207.0,40.7368,40.9123,40.6052,40.886,103207.0
2020-03-25 14:40:00,46.6,46.87,46.58,46.77,179160.0,40.886,41.1229,40.8684,41.0351,179160.0
2020-03-25 14:45:00,46.79,46.98,46.76,46.87,120984.0,41.0527,41.2194,41.0264,41.1229,120984.0
2020-03-25 14:50:00,46.92,46.92,46.67,46.84,140616.0,41.1667,41.1667,40.9474,41.0965,140616.0
2020-03-25 14:55:00,46.85,47.14,46.82,46.92,102551.0,41.1053,41.3598,41.079,41.1667,102551.0
2020-03-25 15:00:00,46.91,47.28,46.84,47.27,97395.0,41.158,41.4826,41.0965,41.4738,97395.0
2020-03-25 15:05:00,47.27,47.35,47.16,47.27,191167.0,41.4738,41.544,41.3773,41.4738,191167.0
2020-03-25 15:10:00,47.28,47.34,47.15,47.26,267582.0,41.4826,41.5352,41.3685,41.465,267582.0
2020-03-25 15:15:00,47.27,47.55,47.23,47.52,164830.0,41.4738,41.7195,41.4387,41.6932,164830.0
2020-03-25 15:20:00,47.52,47.57,47.43,47.53,137617.0,41.6932,41.737,41.6142,41.7019,137617.0
2020-03-25 15:25:00,47.52,47.65,47.25,47.44,220193.0,41.6932,41.8072,41.4563,41.623,220193.0
2020-03-25 15:30:00,47.44,47.54,47.23,47.43,158339.0,41.623,41.7107,41.4387,41.6142,158339.0
2020-03-25 15:35:00,47.44,47.6,47.29,47.34,141451.0,41.623,41.7634,41.4914,41.5352,141451.0
2020-03-25 15:40:00,47.37,47.53,46.98,47.06,138522.0,41.5616,41.7019,41.2194,41.2896,138522.0
2020-03-25 15:45:00,47.06,47.06,46.6,46.76,174074.0,41.2896,41.2896,40.886,41.0264,174074.0
2020-03-25 15:50:00,46.76,46.95,46.07,46.87,483280.0,41.0264,41.1931,40.421,41.1229,483280.0
2020-03-25 15:55:00,46.87,46.95,45.92,46.13,497146.0,41.1229,41.1931,40.2894,40.4736,497146.0
2020-03-26 09:30:00,46.22,46.65,46.0,46.45,177159.0,40.5526,40.9298,40.3595,40.7544,177159.0
2020-03-26 09:35:00,46.45,47.11,46.4,46.92,86665.0,40.7544,41.3334,40.7105,41.1667,86665.0
2020-03-26 09:40:00,46.97,47.2,46.8,47.12,105221.0,41.2106,41.4124,41.0615,41.3422,105221.0
2020-03-26 09:45:00,47.14,47.23,46.83,46.95,81179.0,41.3598,41.4387,41.0878,41.1931,81179.0
2020-03-26 09:50:00,46.94,47.26,46.78,47.22,53841.0,41.1843,41.465,41.0439,41.43,53841.0
2020-03-26 09:55:00,47.24,47.59,47.21,47.55,55577.0,41.4475,41.7546,41.4212,41.7195,55577.0
2020-03-26 10:00:00,47.55,47.59,47.25,47.28,63075.0,41.7195,41.7546,41.4563,41.4826,63075.0
2020-03-26 10:05:00,47.31,47.53,47.31,47.52,68247.0,41.5089,41.7019,41.5089,41.6932,68247.0
2020-03-26 10:10:00,47.52,47.52,47.14,47.37,81729.0,41.6932,41.6932,41.3598,41.5616,81729.0
2020-03-26 10:15:00,47.35,47.92,47.3,47.81,83436.0,41.544,42.0441,41.5001,41.9476,83436.0
2020-03-26 10:20:00,47.84,47.95,47.62,47.7,54129.0,41.9739,42.0704,41.7809,41.8511,54129.0
2020-03-26 10:25:00,47.69,47.71,47.43,47.43,67987.0,41.8423,41.8599,41.6142,41.6142,67987.0
2020-03-26 10:30:00,47.46,47.57,47.4,47.53,69516.0,41.6405,41.737,41.5879,41.7019,69516.0
2020-03-26 10:35:00,47.53,47.55,47.24,47.28,99560.0,41.7019,41.7195,41.4475,41.4826,99560.0
2020-03-26 10:40:00,47.3,47.41,47.03,47.37,100787.0,41.5001,41.5967,41.2632,41.5616,100787.0
2020-03-26 10:45:00,47.36,47.4,46.95,47.03,68085.0,41.5528,41.5879,41.1931,41.2632,68085.0
2020-03-26 10:50:00,47.04,47.21,47.02,47.16,64364.0,41.272,41.4212,41.2545,41.3773,64364.0
2020-03-26 10:55:00,47.16,47.52,47.14,47.43,55264.0,41.3773,41.6932,41.3598,41.6142,55264.0
2020-03-26 11:00:00,47.44,47.54,47.22,47.54,62461.0,41.623,41.7107,41.43,41.7107,62461.0
2020-03-26 11:05:00,47.51,47.61,47.37,47.5,65786.0,41.6844,41.7721,41.5616,41.6756,65786.0
2020-03-26 11:10:00,47.49,47.6,47.46,47.46,62885.0,41.6668,41.7634,41.6405,41.6405,62885.0
2020-03-26 11:15:00,47.47,47.59,47.41,47.55,74594.0,41.6493,41.7546,41.5967,41.7195,74594.0
2020-03-26 11:20:00,47.58,47.63,47.42,47.52,60088.0,41.7458,41.7897,41.6054,41.6932,60088.0
2020-03-26 11:25:00,47.53,47.65,47.44,47.53,96047.0,41.7019,41.8072,41.623,41.7019,96047.0
2020-03-26 11:30:00,47.53,47.7,47.47,47.63,76803.0,41.7019,41.8511,41.6493,41.7897,76803.0
2020-03-26 11:35:00,47.63,47.64,47.45,47.51,52953.0,41.7897,41.7985,41.6317,41.6844,52953.0
2020-03-26 11:40:00,47.5,47.56,47.36,47.41,49768.0,41.6756,41.7283,41.5528,41.5967,49768.0
2020-03-26 11:45:00,47.43,47.43,47.2,47.29,61965.0,41.6142,41.6142,41.4124,41.4914,61965.0
2020-03-26 11:50:00,47.29,47.44,47.22,47.42,58209.0,41.4914,41.623,41.43,41.6054,58209.0
2020-03-26 11:55:00,47.41,47.43,47.2,47.32,55124.0,41.5967,41.6142,41.4124,41.5177,55124.0
2020-03-26 12:00:00,47.33,47.52,47.33,47.52,52636.0,41.5265,41.6932,41.5265,41.6932,52636.0
2020-03-26 12:05:00,47.52,47.61,47.35,47.38,83166.0,41.6932,41.7721,41.544,41.5703,83166.0
2020-03-26 12:10:00,47.35,47.47,47.3,47.35,42584.0,41.544,41.6493,41.5001,41.544,42584.0
2020-03-26 12:15:00,47.36,47.39,47.22,47.22,138229.0,41.5528,41.5791,41.43,41.43,138229.0
2020-03-26 12:20:00,47.22,47.34,47.1,47.34,117032.0,41.43,41.5352,41.3247,41.5352,117032.0
2020-03-26 12:25:00,47.35,47.42,47.28,47.33,146424.0,41.544,41.6054,41.4826,41.5265,146424.0
2020-03-26 12:30:00,47.36,47.57,47.35,47.54,30192.0,41.5528,41.737,41.544,41.7107,30192.0
2020-03-26 12:35:00,47.53,47.57,47.31,47.41,165067.0,41.7019,41.737,41.5089,41.5967,165067.0
2020-03-26 12:40:00,47.41,47.53,47.37,47.5,39648.0,41.5967,41.7019,41.5616,41.6756,39648.0
2020-03-26 12:45:00,47.51,47.55,47.41,47.54,51352.0,41.6844,41.7195,41.5967,41.7107,51352.0
2020-03-26 12:50:00,47.55,47.67,47.55,47.62,110210.0,41.7195,41.8248,41.7195,41.7809,110210.0
2020-03-26 12:55:00,47.61,47.77,47.57,47.76,27121.0,41.7721,41.9125,41.737,41.9037,27121.0
2020-03-26 13:00:00,47.75,47.83,47.69,47.82,36962.0,41.895,41.9652,41.8423,41.9564,36962.0
2020-03-26 13:05:00,47.83,47.86,47.43,47.48,53561.0,41.9652,41.9915,41.6142,41.6581,53561.0
2020-03-26 13:10:00,47.45,47.51,47.38,47.48,40209.0,41.6317,41.6844,41.5703,41.6581,40209.0
2020-03-26 13:15:00,47.48,47.61,47.36,47.47,57226.0,41.6581,41.7721,41.5528,41.6493,57226.0
2020-03-26 13:20:00,47.48,47.54,47.28,47.54,58088.0,41.6581,41.7107,41.4826,41.7107,58088.0
2020-03-26 13:25:00,47.54,47.64,47.53,47.58,34127.0,41.7107,41.7985,41.7019,41.7458,34127.0
2020-03-26 13:30:00,47.57,47.66,47.38,47.64,45209.0,41.737,41.816,41.5703,41.7985,45209.0
2020-03-26 13:35:00,47.65,47.73,47.59,47.71,112500.0,41.8072,41.8774,41.7546,41.8599,112500.0
2020-03-26 13:40:00,47.7,47.84,47.63,47.83,117810.0,41.8511,41.9739,41.7897,41.9652,117810.0
2020-03-26 13:45:00,47.85,48.09,47.82,48.07,40050.0,41.9827,42.1933,41.9564,42.1757,40050.0
2020-03-26 13:50:00,48.07,48.19,48.04,48.11,49059.0,42.1757,42.281,42.1494,42.2108,49059.0
2020-03-26 13:55:00,48.11,48.11,47.92,47.99,41007.0,42.2108,42.2108,42.0441,42.1055,41007.0
2020-03-26 14:00:00,48.0,48.07,47.91,48.06,38261.0,42.1143,42.1757,42.0353,42.167,38261.0
2020-03-26 14:05:00,48.06,48.1,47.89,47.97,168693.0,42.167,42.202,42.0178,42.088,168693.0
2020-03-26 14:10:00,47.97,48.09,47.8,47.81,118525.0,42.088,42.1933,41.9388,41.9476,118525.0
2020-03-26 14:15:00,47.82,48.0,47.74,47.98,103345.0,41.9564,42.1143,41.8862,42.0968,103345.0
2020-03-26 14:20:00,47.97,48.13,47.92,48.0,46184.0,42.088,42.2284,42.0441,42.1143,46184.0
2020-03-26 14:25:00,48.01,48.21,47.98,48.16,58886.0,42.1231,42.2986,42.0968,42.2547,58886.0
2020-03-26 14:30:00,48.17,48.41,48.14,48.38,49335.0,42.2635,42.474,42.2371,42.4477,49335.0
2020-03-26 14:35:00,48.36,48.66,48.35,48.6,71611.0,42.4302,42.6934,42.4214,42.6407,71611.0
2020-03-26 14:40:00,48.61,48.63,48.45,48.46,68868.0,42.6495,42.6671,42.5091,42.5179,68868.0
2020-03-26 14:45:00,48.48,48.74,48.44,48.65,85849.0,42.5355,42.7636,42.5004,42.6846,85849.0
2020-03-26 14:50:00,48.65,48.76,48.59,48.63,147017.0,42.6846,42.7811,42.632,42.6671,147017.0
2020-03-26 14:55:00,48.6,48.69,48.42,48.68,113286.0,42.6407,42.7197,42.4828,42.7109,113286.0
2020-03-26 15:00:00,48.69,48.69,48.49,48.61,74039.0,42.7197,42.7197,42.5442,42.6495,74039.0
2020-03-26 15:05:00,48.61,48.62,48.39,48.53,84233.0,42.6495,42.6583,42.4565,42.5793,84233.0
2020-03-26 15:10:00,48.54,48.61,48.39,48.45,82762.0,42.5881,42.6495,42.4565,42.5091,82762.0
2020-03-26 15:15:00,48.44,48.49,48.32,48.46,81112.0,42.5004,42.5442,42.3951,42.5179,81112.0
2020-03-26 15:20:00,48.46,48.58,48.41,48.41,70086.0,42.5179,42.6232,42.474,42.474,70086.0
2020-03-26 15:25:00,48.41,48.59,48.38,48.52,151244.0,42.474,42.632,42.4477,42.5705,151244.0
2020-03-26 15:30:00,48.53,48.7,48.48,48.7,100516.0,42.5793,42.7285,42.5355,42.7285,100516.0
2020-03-26 15:35:00,48.71,48.72,48.13,48.32,113731.0,42.7372,42.746,42.2284,42.3951,113731.0
2020-03-26 15:40:00,48.33,48.45,48.19,48.33,103380.0,42.4038,42.5091,42.281,42.4038,103380.0
2020-03-26 15:45:00,48.34,48.34,48.05,48.11,138421.0,42.4126,42.4126,42.1582,42.2108,138421.0
2020-03-26 15:50:00,48.11,49.16,48.11,49.14,346270.0,42.2108,43.1321,42.2108,43.1145,346270.0
2020-03-26 15:55:00,49.15,49.24,48.75,48.86,718342.0,43.1233,43.2023,42.7723,42.8689,718342.0
2020-03-27 09:30:00,47.44,48.4,47.29,48.3,185680.0,41.623,42.4653,41.4914,42.3775,185680.0
2020-03-27 09:35:00,48.29,48.65,48.27,48.52,53256.0,42.3687,42.6846,42.3512,42.5705,53256.0
2020-03-27 09:40:00,48.51,48.54,48.23,48.27,65079.0,42.5618,42.5881,42.3161,42.3512,65079.0
2020-03-27 09:45:00,48.25,48.42,48.07,48.35,46569.0,42.3337,42.4828,42.1757,42.4214,46569.0
2020-03-27 09:50:00,48.41,48.77,48.41,48.52,105804.0,42.474,42.7899,42.474,42.5705,105804.0
2020-03-27 09:55:00,48.58,48.78,48.53,48.6,64554.0,42.6232,42.7987,42.5793,42.6407,64554.0
2020-03-27 10:00:00,48.61,48.71,48.25,48.25,53125.0,42.6495,42.7372,42.3337,42.3337,53125.0
2020-03-27 10:05:00,48.23,48.53,48.19,48.53,23849.0,42.3161,42.5793,42.281,42.5793,23849.0
2020-03-27 10:10:00,48.53,48.67,48.4,48.41,39184.0,42.5793,42.7022,42.4653,42.474,39184.0
2020-03-27 10:15:00,48.41,48.48,48.1,48.13,48290.0,42.474,42.5355,42.202,42.2284,48290.0
2020-03-27 10:20:00,48.11,48.26,47.95,48.0,56901.0,42.2108,42.3424,42.0704,42.1143,56901.0
2020-03-27 10:25:00,47.99,48.03,47.75,47.84,77069.0,42.1055,42.1406,41.895,41.9739,77069.0
2020-03-27 10:30:00,47.86,47.9,47.61,47.69,56462.0,41.9915,42.0266,41.7721,41.8423,56462.0
2020-03-27 10:35:00,47.67,47.73,47.58,47.65,44282.0,41.8248,41.8774,41.7458,41.8072,44282.0
2020-03-27 10:40:00,47.65,47.86,47.63,47.67,30031.0,41.8072,41.9915,41.7897,41.8248,30031.0
2020-03-27 10:45:00,47.65,47.86,47.57,47.81,36543.0,41.8072,41.9915,41.737,41.9476,36543.0
2020-03-27 10:50:00,47.8,48.03,47.72,48.02,36446.0,41.9388,42.1406,41.8686,42.1319,36446.0
2020-03-27 10:55:00,48.04,48.04,47.8,47.96,47482.0,42.1494,42.1494,41.9388,42.0792,47482.0
2020-03-27 11:00:00,47.99,48.06,47.78,47.85,48567.0,42.1055,42.167,41.9213,41.9827,48567.0
2020-03-27 11:05:00,47.83,47.91,47.7,47.88,39497.0,41.9652,42.0353,41.8511,42.009,39497.0
2020-03-27 11:10:00,47.88,47.9,47.71,47.75,34116.0,42.009,42.0266,41.8599,41.895,34116.0
2020-03-27 11:15:00,47.75,48.02,47.74,47.76,54765.0,41.895,42.1319,41.8862,41.9037,54765.0
2020-03-27 11:20:00,47.74,47.82,47.66,47.81,35853.0,41.8862,41.9564,41.816,41.9476,35853.0
2020-03-27 11:25:00,47.81,47.89,47.59,47.69,45611.0,41.9476,42.0178,41.7546,41.8423,45611.0
2020-03-27 11:30:00,47.7,47.72,47.53,47.59,37458.0,41.8511,41.8686,41.7019,41.7546,37458.0
2020-03-27 11:35:00,47.61,47.79,47.61,47.63,30767.0,41.7721,41.9301,41.7721,41.7897,30767.0
2020-03-27 11:40:00,47.63,47.7,47.4,47.48,46968.0,41.7897,41.8511,41.5879,41.6581,46968.0
2020-03-27 11:45:00,47.48,47.49,47.32,47.44,56501.0,41.6581,41.6668,41.5177,41.623,56501.0
2020-03-27 11:50:00,47.47,47.53,47.39,47.5,54704.0,41.6493,41.7019,41.5791,41.6756,54704.0
2020-03-27 11:55:00,47.51,47.53,47.22,47.26,42982.0,41.6844,41.7019,41.43,41.465,42982.0
2020-03-27 12:00:00,47.26,47.32,47.12,47.21,48453.0,41.465,41.5177,41.3422,41.4212,48453.0
2020-03-27 12:05:00,47.22,47.4,47.17,47.36,29816.0,41.43,41.5879,41.3861,41.5528,29816.0
2020-03-27 12:10:00,47.36,47.47,47.36,47.4,23602.0,41.5528,41.6493,41.5528,41.5879,23602.0
2020-03-27 12:15:00,47.41,47.67,47.32,47.65,39354.0,41.5967,41.8248,41.5177,41.8072,39354.0
2020-03-27 12:20:00,47.66,47.72,47.58,47.61,23343.0,41.816,41.8686,41.7458,41.7721,23343.0
2020-03-27 12:25:00,47.59,47.7,47.59,47.63,42752.0,41.7546,41.8511,41.7546,41.7897,42752.0
2020-03-27 12:30:00,47.62,47.95,47.55,47.9,117700.0,41.7809,42.0704,41.7195,42.0266,117700.0
2020-03-27 12:35:00,47.91,48.07,47.87,47.99,37512.0,42.0353,42.1757,42.0002,42.1055,37512.0
2020-03-27 12:40:00,47.99,48.1,47.9,48.1,36102.0,42.1055,42.202,42.0266,42.202,36102.0
2020-03-27 12:45:00,48.11,48.14,47.99,47.99,63319.0,42.2108,42.2371,42.1055,42.1055,63319.0
2020-03-27 12:50:00,48.0,48.15,47.98,47.99,104969.0,42.1143,42.2459,42.0968,42.1055,104969.0
2020-03-27 12:55:00,48.0,48.13,47.96,48.13,34821.0,42.1143,42.2284,42.0792,42.2284,34821.0
2020-03-27 13:00:00,48.14,48.15,48.05,48.06,22290.0,42.2371,42.2459,42.1582,42.167,22290.0
2020-03-27 13:05:00,48.06,48.09,47.9,47.94,37362.0,42.167,42.1933,42.0266,42.0617,37362.0
2020-03-27 13:10:00,47.94,48.0,47.9,47.9,31442.0,42.0617,42.1143,42.0266,42.0266,31442.0
2020-03-27 13:15:00,47.93,48.04,47.87,48.02,42252.0,42.0529,42.1494,42.0002,42.1319,42252.0
2020-03-27 13:20:00,48.02,48.04,47.96,48.0,46856.0,42.1319,42.1494,42.0792,42.1143,46856.0
2020-03-27 13:25:00,48.01,48.16,47.87,47.92,54623.0,42.1231,42.2547,42.0002,42.0441,54623.0
2020-03-27 13:30:00,47.94,48.21,47.89,48.18,32672.0,42.0617,42.2986,42.0178,42.2722,32672.0
2020-03-27 13:35:00,48.18,48.46,48.12,48.46,91568.0,42.2722,42.5179,42.2196,42.5179,91568.0
2020-03-27 13:40:00,48.46,48.67,48.42,48.63,69074.0,42.5179,42.7022,42.4828,42.6671,69074.0
2020-03-27 13:45:00,48.62,48.68,48.46,48.63,73876.0,42.6583,42.7109,42.5179,42.6671,73876.0
2020-03-27 13:50:00,48.65,48.68,48.48,48.53,36911.0,42.6846,42.7109,42.5355,42.5793,36911.0
2020-03-27 13:55:00,48.52,48.58,48.18,48.18,37135.0,42.5705,42.6232,42.2722,42.2722,37135.0
2020-03-27 14:00:00,48.19,48.27,48.05,48.12,45815.0,42.281,42.3512,42.1582,42.2196,45815.0
2020-03-27 14:05:00,48.14,48.25,48.09,48.15,37604.0,42.2371,42.3337,42.1933,42.2459,37604.0
2020-03-27 14:10:00,48.15,48.31,48.13,48.3,35322.0,42.2459,42.3863,42.2284,42.3775,35322.0
2020-03-27 14:15:00,48.29,48.42,48.24,48.36,37371.0,42.3687,42.4828,42.3249,42.4302,37371.0
2020-03-27 14:20:00,48.37,48.37,48.22,48.25,35425.0,42.4389,42.4389,42.3073,42.3337,35425.0
2020-03-27 14:25:00,48.27,48.38,48.17,48.3,45735.0,42.3512,42.4477,42.2635,42.3775,45735.0
2020-03-27 14:30:00,48.32,48.52,48.31,48.5,53224.0,42.3951,42.5705,42.3863,42.553,53224.0
2020-03-27 14:35:00,48.51,48.62,48.45,48.52,47399.0,42.5618,42.6583,42.5091,42.5705,47399.0
2020-03-27 14:40:00,48.52,48.58,48.42,48.46,64924.0,42.5705,42.6232,42.4828,42.5179,64924.0
2020-03-27 14:45:00,48.45,48.59,48.37,48.55,70052.0,42.5091,42.632,42.4389,42.5969,70052.0
2020-03-27 14:50:00,48.56,48.69,48.48,48.64,44723.0,42.6056,42.7197,42.5355,42.6758,44723.0
2020-03-27 14:55:00,48.64,48.79,48.58,48.78,55045.0,42.6758,42.8074,42.6232,42.7987,55045.0
2020-03-27 15:00:00,48.78,48.94,48.68,48.9,50190.0,42.7987,42.939,42.7109,42.904,50190.0
2020-03-27 15:05:00,48.9,49.12,48.8,49.09,120580.0,42.904,43.097,42.8162,43.0707,120580.0
2020-03-27 15:10:00,49.1,49.12,48.83,48.83,64619.0,43.0794,43.097,42.8425,42.8425,64619.0
2020-03-27 15:15:00,48.83,49.13,48.81,49.11,78389.0,42.8425,43.1057,42.825,43.0882,78389.0
2020-03-27 15:20:00,49.12,49.13,48.8,49.0,79194.0,43.097,43.1057,42.8162,42.9917,79194.0
2020-03-27 15:25:00,49.0,49.27,48.98,49.21,78992.0,42.9917,43.2286,42.9741,43.1759,78992.0
2020-03-27 15:30:00,49.2,49.26,48.84,48.98,84082.0,43.1672,43.2198,42.8513,42.9741,84082.0
2020-03-27 15:35:00,48.99,48.99,48.66,48.66,122365.0,42.9829,42.9829,42.6934,42.6934,122365.0
2020-03-27 15:40:00,48.64,48.69,48.22,48.33,120999.0,42.6758,42.7197,42.3073,42.4038,120999.0
2020-03-27 15:45:00,48.33,48.63,48.1,48.17,124722.0,42.4038,42.6671,42.202,42.2635,124722.0
2020-03-27 15:50:00,48.16,48.16,47.53,47.74,407137.0,42.2547,42.2547,41.7019,41.8862,407137.0
2020-03-27 15:55:00,47.71,47.97,47.7,47.86,479060.0,41.8599,42.088,41.8511,41.9915,479060.0
2020-03-30 09:30:00,48.4,49.1,48.21,48.74,267084.0,42.702,43.3196,42.5343,43.0019,267084.0
2020-03-30 09:35:00,48.75,48.98,48.58,48.81,81807.0,43.0108,43.2137,42.8608,43.0637,81807.0
2020-03-30 09:40:00,48.84,48.9,48.69,48.85,59675.0,43.0902,43.1431,42.9578,43.099,59675.0
2020-03-30 09:45:00,48.87,49.0,48.71,48.8,175837.0,43.1166,43.2313,42.9755,43.0549,175837.0
2020-03-30 09:50:00,48.84,49.12,48.84,48.93,34034.0,43.0902,43.3372,43.0902,43.1696,34034.0
2020-03-30 09:55:00,48.93,48.97,48.78,48.88,31855.0,43.1696,43.2049,43.0372,43.1255,31855.0
2020-03-30 10:00:00,48.89,49.28,48.78,49.27,90791.0,43.1343,43.4784,43.0372,43.4695,90791.0
2020-03-30 10:05:00,49.24,49.43,49.16,49.3,38906.0,43.4431,43.6107,43.3725,43.496,38906.0
2020-03-30 10:10:00,49.32,49.32,48.96,49.04,59902.0,43.5137,43.5137,43.196,43.2666,59902.0
2020-03-30 10:15:00,49.04,49.49,49.04,49.49,79004.0,43.2666,43.6636,43.2666,43.6636,79004.0
2020-03-30 10:20:00,49.47,49.57,49.41,49.57,71336.0,43.646,43.7342,43.5931,43.7342,71336.0
2020-03-30 10:25:00,49.54,49.64,49.47,49.49,55922.0,43.7078,43.796,43.646,43.6636,55922.0
2020-03-30 10:30:00,49.49,49.58,49.23,49.33,62151.0,43.6636,43.743,43.4342,43.5225,62151.0
2020-03-30 10:35:00,49.33,49.54,49.33,49.49,28616.0,43.5225,43.7078,43.5225,43.6636,28616.0
2020-03-30 10:40:00,49.52,49.69,49.47,49.52,37496.0,43.6901,43.8401,43.646,43.6901,37496.0
2020-03-30 10:45:00,49.51,49.64,49.35,49.45,60784.0,43.6813,43.796,43.5401,43.6283,60784.0
2020-03-30 10:50:00,49.45,49.49,49.17,49.26,77210.0,43.6283,43.6636,43.3813,43.4607,77210.0
2020-03-30 10:55:00,49.3,49.31,49.11,49.23,32676.0,43.496,43.5048,43.3284,43.4342,32676.0
2020-03-30 11:00:00,49.2,49.46,49.15,49.44,103172.0,43.4078,43.6372,43.3637,43.6195,103172.0
2020-03-30 11:05:00,49.45,49.67,49.4,49.66,51959.0,43.6283,43.8224,43.5842,43.8136,51959.0
2020-03-30 11:10:00,49.69,49.82,49.65,49.68,33146.0,43.8401,43.9548,43.8048,43.8313,33146.0
2020-03-30 11:15:00,49.68,49.73,49.61,49.65,32476.0,43.8313,43.8754,43.7695,43.8048,32476.0
2020-03-30 11:20:00,49.64,49.77,49.62,49.73,44946.0,43.796,43.9107,43.7783,43.8754,44946.0
2020-03-30 11:25:00,49.71,49.81,49.66,49.77,47500.0,43.8577,43.946,43.8136,43.9107,47500.0
2020-03-30 11:30:00,49.77,49.85,49.68,49.83,48750.0,43.9107,43.9813,43.8313,43.9636,48750.0
2020-03-30 11:35:00,49.83,49.86,49.58,49.62,75904.0,43.9636,43.9901,43.743,43.7783,75904.0
2020-03-30 11:40:00,49.65,49.81,49.64,49.79,25485.0,43.8048,43.946,43.796,43.9283,25485.0
2020-03-30 11:45:00,49.75,49.88,49.67,49.78,74982.0,43.893,44.0077,43.8224,43.9195,74982.0
2020-03-30 11:50:00,49.79,49.84,49.64,49.67,35753.0,43.9283,43.9724,43.796,43.8224,35753.0
2020-03-30 11:55:00,49.66,49.74,49.61,49.65,55645.0,43.8136,43.8842,43.7695,43.8048,55645.0
2020-03-30 12:00:00,49.64,49.69,49.53,49.68,34775.0,43.796,43.8401,43.6989,43.8313,34775.0
2020-03-30 12:05:00,49.66,49.69,49.54,49.61,33840.0,43.8136,43.8401,43.7078,43.7695,33840.0
2020-03-30 12:10:00,49.63,49.68,49.59,49.66,53313.0,43.7872,43.8313,43.7519,43.8136,53313.0
2020-03-30 12:15:00,49.67,49.85,49.63,49.81,32101.0,43.8224,43.9813,43.7872,43.946,32101.0
2020-03-30 12:20:00,49.8,49.83,49.67,49.69,20716.0,43.9371,43.9636,43.8224,43.8401,20716.0
2020-03-30 12:25:00,49.72,49.86,49.72,49.84,26560.0,43.8666,43.9901,43.8666,43.9724,26560.0
2020-03-30 12:30:00,49.84,49.89,49.77,49.79,65965.0,43.9724,44.0165,43.9107,43.9283,65965.0
2020-03-30 12:35:00,49.79,49.95,49.75,49.94,32051.0,43.9283,44.0695,43.893,44.0607,32051.0
2020-03-30 12:40:00,49.94,50.0,49.88,50.0,50985.0,44.0607,44.1136,44.0077,44.1136,50985.0
2020-03-30 12:45:00,50.0,50.14,49.95,50.12,101272.0,44.1136,44.2371,44.0695,44.2195,101272.0
2020-03-30 12:50:00,50.12,50.22,50.09,50.16,24012.0,44.2195,44.3077,44.193,44.2548,24012.0
2020-03-30 12:55:00,50.14,50.16,50.06,50.12,24433.0,44.2371,44.2548,44.1665,44.2195,24433.0
2020-03-30 13:00:00,50.09,50.12,49.95,50.07,64657.0,44.193,44.2195,44.0695,44.1754,64657.0
2020-03-30 13:05:00,50.08,50.09,49.95,49.98,36659.0,44.1842,44.193,44.0695,44.096,36659.0
2020-03-30 13:10:00,49.98,50.06,49.95,50.0,40566.0,44.096,44.1665,44.0695,44.1136,40566.0
2020-03-30 13:15:00,50.01,50.2,50.01,50.2,58550.0,44.1224,44.2901,44.1224,44.2901,58550.0
2020-03-30 13:20:00,50.18,50.24,50.1,50.2,77180.0,44.2724,44.3253,44.2018,44.2901,77180.0
2020-03-30 13:25:00,50.18,50.2,50.11,50.11,17883.0,44.2724,44.2901,44.2106,44.2106,17883.0
2020-03-30 13:30:00,50.12,50.14,49.91,50.02,18112.0,44.2195,44.2371,44.0342,44.1312,18112.0
2020-03-30 13:35:00,50.01,50.07,49.92,50.06,42101.0,44.1224,44.1754,44.043,44.1665,42101.0
2020-03-30 13:40:00,50.06,50.09,49.83,49.94,31337.0,44.1665,44.193,43.9636,44.0607,31337.0
2020-03-30 13:45:00,49.95,50.04,49.88,50.02,21866.0,44.0695,44.1489,44.0077,44.1312,21866.0
2020-03-30 13:50:00,50.02,50.13,49.97,50.1,32879.0,44.1312,44.2283,44.0871,44.2018,32879.0
2020-03-30 13:55:00,50.08,50.13,49.96,50.05,32109.0,44.1842,44.2283,44.0783,44.1577,32109.0
2020-03-30 14:00:00,50.05,50.05,49.94,50.0,37263.0,44.1577,44.1577,44.0607,44.1136,37263.0
2020-03-30 14:05:00,50.0,50.03,49.94,49.99,51188.0,44.1136,44.1401,44.0607,44.1048,51188.0
2020-03-30 14:10:00,50.01,50.01,49.88,49.91,56264.0,44.1224,44.1224,44.0077,44.0342,56264.0
2020-03-30 14:15:00,49.91,49.99,49.88,49.98,25439.0,44.0342,44.1048,44.0077,44.096,25439.0
2020-03-30 14:20:00,49.96,50.12,49.89,50.06,47469.0,44.0783,44.2195,44.0165,44.1665,47469.0
2020-03-30 14:25:00,50.07,50.22,50.02,50.19,30044.0,44.1754,44.3077,44.1312,44.2812,30044.0
2020-03-30 14:30:00,50.2,50.24,50.1,50.23,51486.0,44.2901,44.3253,44.2018,44.3165,51486.0
2020-03-30 14:35:00,50.25,50.34,50.22,50.3,27567.0,44.3342,44.4136,44.3077,44.3783,27567.0
2020-03-30 14:40:00,50.29,50.39,50.26,50.39,44992.0,44.3695,44.4577,44.343,44.4577,44992.0
2020-03-30 14:45:00,50.39,50.41,50.18,50.26,66900.0,44.4577,44.4753,44.2724,44.343,66900.0
2020-03-30 14:50:00,50.27,50.4,50.23,50.28,53931.0,44.3518,44.4665,44.3165,44.3606,53931.0
2020-03-30 14:55:00,50.28,50.31,50.2,50.27,64543.0,44.3606,44.3871,44.2901,44.3518,64543.0
2020-03-30 15:00:00,50.29,50.38,50.25,50.33,61216.0,44.3695,44.4489,44.3342,44.4047,61216.0
2020-03-30 15:05:00,50.31,50.42,50.27,50.41,89210.0,44.3871,44.4842,44.3518,44.4753,89210.0
2020-03-30 15:10:00,50.4,50.55,50.38,50.48,65350.0,44.4665,44.5988,44.4489,44.5371,65350.0
2020-03-30 15:15:00,50.48,50.6,50.37,50.6,66286.0,44.5371,44.643,44.44,44.643,66286.0
2020-03-30 15:20:00,50.6,50.74,50.6,50.66,64188.0,44.643,44.7665,44.643,44.6959,64188.0
2020-03-30 15:25:00,50.66,50.72,50.37,50.69,152158.0,44.6959,44.7488,44.44,44.7224,152158.0
2020-03-30 15:30:00,50.7,50.87,50.64,50.69,163440.0,44.7312,44.8812,44.6783,44.7224,163440.0
2020-03-30 15:35:00,50.7,50.91,50.58,50.9,109301.0,44.7312,44.9165,44.6253,44.9076,109301.0
2020-03-30 15:40:00,50.88,51.06,50.85,50.98,159269.0,44.89,45.0488,44.8635,44.9782,159269.0
2020-03-30 15:45:00,50.98,51.16,50.94,50.97,157798.0,44.9782,45.137,44.9429,44.9694,157798.0
2020-03-30 15:50:00,50.98,51.39,50.87,51.29,398633.0,44.9782,45.34,44.8812,45.2517,398633.0
2020-03-30 15:55:00,51.29,51.41,50.89,51.12,755561.0,45.2517,45.3576,44.8988,45.1017,755561.0
2020-03-31 09:30:00,51.41,51.51,50.72,50.81,221910.0,45.3576,45.4458,44.7488,44.8282,221910.0
2020-03-31 09:35:00,50.84,51.03,50.67,50.81,78930.0,44.8547,45.0223,44.7047,44.8282,78930.0
2020-03-31 09:40:00,50.81,50.98,50.76,50.84,109288.0,44.8282,44.9782,44.7841,44.8547,109288.0
2020-03-31 09:45:00,50.81,50.9,50.64,50.67,147706.0,44.8282,44.9076,44.6783,44.7047,147706.0
2020-03-31 09:50:00,50.64,50.72,50.33,50.35,61146.0,44.6783,44.7488,44.4047,44.4224,61146.0
2020-03-31 09:55:00,50.37,50.46,50.25,50.42,105038.0,44.44,44.5194,44.3342,44.4842,105038.0
2020-03-31 10:00:00,50.4,50.52,50.34,50.39,67177.0,44.4665,44.5724,44.4136,44.4577,67177.0
2020-03-31 10:05:00,50.37,50.75,50.37,50.69,69826.0,44.44,44.7753,44.44,44.7224,69826.0
2020-03-31 10:10:00,50.68,51.22,50.68,51.18,51765.0,44.7135,45.19,44.7135,45.1547,51765.0
2020-03-31 10:15:00,51.18,51.19,50.93,50.97,77461.0,45.1547,45.1635,44.9341,44.9694,77461.0
2020-03-31 10:20:00,50.96,50.96,50.68,50.88,97152.0,44.9606,44.9606,44.7135,44.89,97152.0
2020-03-31 10:25:00,50.88,50.88,50.6,50.61,82250.0,44.89,44.89,44.643,44.6518,82250.0
2020-03-31 10:30:00,50.61,50.85,50.61,50.81,53925.0,44.6518,44.8635,44.6518,44.8282,53925.0
2020-03-31 10:35:00,50.8,51.04,50.8,51.02,52825.0,44.8194,45.0312,44.8194,45.0135,52825.0
2020-03-31 10:40:00,51.02,51.21,51.02,51.12,103519.0,45.0135,45.1811,45.0135,45.1017,103519.0
2020-03-31 10:45:00,51.08,51.23,51.07,51.14,40187.0,45.0665,45.1988,45.0576,45.1194,40187.0
2020-03-31 10:50:00,51.14,51.22,51.04,51.08,111752.0,45.1194,45.19,45.0312,45.0665,111752.0
2020-03-31 10:55:00,51.07,51.09,50.98,51.02,47000.0,45.0576,45.0753,44.9782,45.0135,47000.0
2020-03-31 11:00:00,51.02,51.02,50.66,50.66,34867.0,45.0135,45.0135,44.6959,44.6959,34867.0
2020-03-31 11:05:00,50.66,50.89,50.64,50.89,29126.0,44.6959,44.8988,44.6783,44.8988,29126.0
2020-03-31 11:10:00,50.89,50.99,50.85,50.92,36098.0,44.8988,44.987,44.8635,44.9253,36098.0
2020-03-31 11:15:00,50.92,51.01,50.89,50.92,33916.0,44.9253,45.0047,44.8988,44.9253,33916.0
2020-03-31 11:20:00,50.94,50.98,50.78,50.92,40084.0,44.9429,44.9782,44.8018,44.9253,40084.0
2020-03-31 11:25:00,50.92,51.11,50.91,51.11,36804.0,44.9253,45.0929,44.9165,45.0929,36804.0
2020-03-31 11:30:00,51.11,51.22,51.06,51.2,76079.0,45.0929,45.19,45.0488,45.1723,76079.0
2020-03-31 11:35:00,51.2,51.25,51.11,51.24,51497.0,45.1723,45.2164,45.0929,45.2076,51497.0
2020-03-31 11:40:00,51.23,51.38,51.22,51.29,81041.0,45.1988,45.3311,45.19,45.2517,81041.0
2020-03-31 11:45:00,51.29,51.37,51.18,51.23,34100.0,45.2517,45.3223,45.1547,45.1988,34100.0
2020-03-31 11:50:00,51.22,51.33,51.21,51.21,32834.0,45.19,45.287,45.1811,45.1811,32834.0
2020-03-31 11:55:00,51.22,51.36,51.17,51.35,19762.0,45.19,45.3135,45.1459,45.3047,19762.0
2020-03-31 12:00:00,51.34,51.36,51.15,51.15,50358.0,45.2958,45.3135,45.1282,45.1282,50358.0
2020-03-31 12:05:00,51.14,51.28,51.12,51.28,24055.0,45.1194,45.2429,45.1017,45.2429,24055.0
2020-03-31 12:10:00,51.26,51.3,51.19,51.2,23969.0,45.2253,45.2606,45.1635,45.1723,23969.0
2020-03-31 12:15:00,51.21,51.24,51.07,51.09,23702.0,45.1811,45.2076,45.0576,45.0753,23702.0
2020-03-31 12:20:00,51.09,51.11,50.97,50.98,24848.0,45.0753,45.0929,44.9694,44.9782,24848.0
2020-03-31 12:25:00,50.97,50.97,50.85,50.91,69778.0,44.9694,44.9694,44.8635,44.9165,69778.0
2020-03-31 12:30:00,50.9,50.91,50.76,50.8,35365.0,44.9076,44.9165,44.7841,44.8194,35365.0
2020-03-31 12:35:00,50.8,50.84,50.71,50.75,123931.0,44.8194,44.8547,44.74,44.7753,123931.0
2020-03-31 12:40:00,50.77,50.94,50.76,50.85,31406.0,44.7929,44.9429,44.7841,44.8635,31406.0
2020-03-31 12:45:00,50.84,50.89,50.78,50.85,35099.0,44.8547,44.8988,44.8018,44.8635,35099.0
2020-03-31 12:50:00,50.86,50.88,50.78,50.85,37897.0,44.8724,44.89,44.8018,44.8635,37897.0
2020-03-31 12:55:00,50.85,50.86,50.66,50.7,42464.0,44.8635,44.8724,44.6959,44.7312,42464.0
2020-03-31 13:00:00,50.7,50.83,50.69,50.72,24824.0,44.7312,44.8459,44.7224,44.7488,24824.0
2020-03-31 13:05:00,50.73,50.8,50.64,50.78,92879.0,44.7577,44.8194,44.6783,44.8018,92879.0
2020-03-31 13:10:00,50.77,50.85,50.69,50.82,25951.0,44.7929,44.8635,44.7224,44.8371,25951.0
2020-03-31 13:15:00,50.81,50.81,50.69,50.73,23652.0,44.8282,44.8282,44.7224,44.7577,23652.0
2020-03-31 13:20:00,50.71,50.81,50.65,50.76,87584.0,44.74,44.8282,44.6871,44.7841,87584.0
2020-03-31 13:25:00,50.76,50.79,50.68,50.7,44770.0,44.7841,44.8106,44.7135,44.7312,44770.0
2020-03-31 13:30:00,50.7,50.75,50.53,50.66,64181.0,44.7312,44.7753,44.5812,44.6959,64181.0
2020-03-31 13:35:00,50.66,50.75,50.64,50.66,31412.0,44.6959,44.7753,44.6783,44.6959,31412.0
2020-03-31 13:40:00,50.67,50.75,50.65,50.65,29761.0,44.7047,44.7753,44.6871,44.6871,29761.0
2020-03-31 13:45:00,50.67,50.75,50.67,50.73,23983.0,44.7047,44.7753,44.7047,44.7577,23983.0
2020-03-31 13:50:00,50.74,50.76,50.66,50.71,59592.0,44.7665,44.7841,44.6959,44.74,59592.0
2020-03-31 13:55:00,50.7,50.8,50.69,50.7,93580.0,44.7312,44.8194,44.7224,44.7312,93580.0
2020-03-31 14:00:00,50.7,50.79,50.67,50.77,106902.0,44.7312,44.8106,44.7047,44.7929,106902.0
2020-03-31 14:05:00,50.77,50.82,50.73,50.79,97817.0,44.7929,44.8371,44.7577,44.8106,97817.0
2020-03-31 14:10:00,50.79,50.87,50.72,50.78,96033.0,44.8106,44.8812,44.7488,44.8018,96033.0
2020-03-31 14:15:00,50.77,50.81,50.47,50.5,54756.0,44.7929,44.8282,44.5283,44.5547,54756.0
2020-03-31 14:20:00,50.51,50.61,50.48,50.6,42700.0,44.5636,44.6518,44.5371,44.643,42700.0
2020-03-31 14:25:00,50.58,50.78,50.57,50.78,37852.0,44.6253,44.8018,44.6165,44.8018,37852.0
2020-03-31 14:30:00,50.79,50.97,50.75,50.91,35280.0,44.8106,44.9694,44.7753,44.9165,35280.0
2020-03-31 14:35:00,50.94,51.03,50.88,50.97,26779.0,44.9429,45.0223,44.89,44.9694,26779.0
2020-03-31 14:40:00,50.97,50.97,50.83,50.84,32256.0,44.9694,44.9694,44.8459,44.8547,32256.0
2020-03-31 14:45:00,50.83,50.85,50.66,50.82,39137.0,44.8459,44.8635,44.6959,44.8371,39137.0
2020-03-31 14:50:00,50.84,50.95,50.78,50.85,33174.0,44.8547,44.9518,44.8018,44.8635,33174.0
2020-03-31 14:55:00,50.86,50.88,50.77,50.79,47692.0,44.8724,44.89,44.7929,44.8106,47692.0
2020-03-31 15:00:00,50.79,50.92,50.64,50.68,50027.0,44.8106,44.9253,44.6783,44.7135,50027.0
2020-03-31 15:05:00,50.69,50.76,50.56,50.62,41839.0,44.7224,44.7841,44.6077,44.6606,41839.0
2020-03-31 15:10:00,50.6,50.6,50.26,50.31,68278.0,44.643,44.643,44.343,44.3871,68278.0
2020-03-31 15:15:00,50.31,50.4,50.16,50.21,70877.0,44.3871,44.4665,44.2548,44.2989,70877.0
2020-03-31 15:20:00,50.21,50.25,50.03,50.06,57405.0,44.2989,44.3342,44.1401,44.1665,57405.0
2020-03-31 15:25:00,50.06,50.23,50.06,50.11,67713.0,44.1665,44.3165,44.1665,44.2106,67713.0
2020-03-31 15:30:00,50.13,50.4,50.12,50.4,75351.0,44.2283,44.4665,44.2195,44.4665,75351.0
2020-03-31 15:35:00,50.39,50.47,50.29,50.43,41763.0,44.4577,44.5283,44.3695,44.493,41763.0
2020-03-31 15:40:00,50.41,50.5,50.3,50.41,57387.0,44.4753,44.5547,44.3783,44.4753,57387.0
2020-03-31 15:45:00,50.41,50.47,50.1,50.1,112781.0,44.4753,44.5283,44.2018,44.2018,112781.0
2020-03-31 15:50:00,50.11,50.55,50.01,50.18,282606.0,44.2106,44.5988,44.1224,44.2724,282606.0
2020-03-31 15:55:00,50.17,50.29,49.93,50.07,411918.0,44.2636,44.3695,44.0518,44.1754,411918.0
2020-04-01 09:30:00,48.36,48.86,48.36,48.52,192167.0,42.6667,43.1078,42.6667,42.8078,192167.0
2020-04-01 09:35:00,48.49,48.88,48.49,48.77,75649.0,42.7814,43.1255,42.7814,43.0284,75649.0
2020-04-01 09:40:00,48.78,49.01,48.69,48.94,57365.0,43.0372,43.2401,42.9578,43.1784,57365.0
2020-04-01 09:45:00,48.95,49.07,48.85,49.07,52473.0,43.1872,43.2931,43.099,43.2931,52473.0
2020-04-01 09:50:00,49.06,49.25,49.05,49.15,43801.0,43.2843,43.4519,43.2754,43.3637,43801.0
2020-04-01 09:55:00,49.15,49.22,48.9,48.95,69618.0,43.3637,43.4254,43.1431,43.1872,69618.0
2020-04-01 10:00:00,48.91,49.13,48.87,48.94,69634.0,43.1519,43.346,43.1166,43.1784,69634.0
2020-04-01 10:05:00,48.91,49.17,48.84,49.15,42380.0,43.1519,43.3813,43.0902,43.3637,42380.0
2020-04-01 10:10:00,49.15,49.27,49.1,49.27,44851.0,43.3637,43.4695,43.3196,43.4695,44851.0
2020-04-01 10:15:00,49.28,49.36,49.18,49.18,63920.0,43.4784,43.5489,43.3901,43.3901,63920.0
2020-04-01 10:20:00,49.17,49.41,49.15,49.34,53064.0,43.3813,43.5931,43.3637,43.5313,53064.0
2020-04-01 10:25:00,49.33,49.39,49.29,49.34,39427.0,43.5225,43.5754,43.4872,43.5313,39427.0
2020-04-01 10:30:00,49.32,49.63,49.24,49.57,55578.0,43.5137,43.7872,43.4431,43.7342,55578.0
2020-04-01 10:35:00,49.58,49.67,49.52,49.55,87999.0,43.743,43.8224,43.6901,43.7166,87999.0
2020-04-01 10:40:00,49.59,49.71,49.51,49.63,38951.0,43.7519,43.8577,43.6813,43.7872,38951.0
2020-04-01 10:45:00,49.64,49.9,49.62,49.86,46799.0,43.796,44.0254,43.7783,43.9901,46799.0
2020-04-01 10:50:00,49.87,49.87,49.67,49.7,36568.0,43.9989,43.9989,43.8224,43.8489,36568.0
2020-04-01 10:55:00,49.69,49.69,49.52,49.61,30907.0,43.8401,43.8401,43.6901,43.7695,30907.0
2020-04-01 11:00:00,49.61,49.73,49.59,49.69,26971.0,43.7695,43.8754,43.7519,43.8401,26971.0
2020-04-01 11:05:00,49.67,49.8,49.65,49.78,24003.0,43.8224,43.9371,43.8048,43.9195,24003.0
2020-04-01 11:10:00,49.78,49.81,49.6,49.65,32622.0,43.9195,43.946,43.7607,43.8048,32622.0
2020-04-01 11:15:00,49.65,49.72,49.58,49.7,23044.0,43.8048,43.8666,43.743,43.8489,23044.0
2020-04-01 11:20:00,49.7,49.74,49.5,49.5,27385.0,43.8489,43.8842,43.6725,43.6725,27385.0
2020-04-01 11:25:00,49.5,49.52,49.35,49.35,38863.0,43.6725,43.6901,43.5401,43.5401,38863.0
2020-04-01 11:30:00,49.34,49.37,49.29,49.34,49117.0,43.5313,43.5578,43.4872,43.5313,49117.0
2020-04-01 11:35:00,49.35,49.42,49.31,49.31,90155.0,43.5401,43.6019,43.5048,43.5048,90155.0
2020-04-01 11:40:00,49.3,49.35,49.23,49.34,54884.0,43.496,43.5401,43.4342,43.5313,54884.0
2020-04-01 11:45:00,49.36,49.44,49.28,49.44,39212.0,43.5489,43.6195,43.4784,43.6195,39212.0
2020-04-01 11:50:00,49.44,49.54,49.42,49.53,23600.0,43.6195,43.7078,43.6019,43.6989,23600.0
2020-04-01 11:55:00,49.53,49.6,49.27,49.3,53310.0,43.6989,43.7607,43.4695,43.496,53310.0
2020-04-01 12:00:00,49.3,49.36,49.21,49.27,29847.0,43.496,43.5489,43.4166,43.4695,29847.0
2020-04-01 12:05:00,49.29,49.39,49.29,49.36,25465.0,43.4872,43.5754,43.4872,43.5489,25465.0
2020-04-01 12:10:00,49.37,49.51,49.36,49.49,41289.0,43.5578,43.6813,43.5489,43.6636,41289.0
2020-04-01 12:15:00,49.5,49.58,49.47,49.49,53474.0,43.6725,43.743,43.646,43.6636,53474.0
2020-04-01 12:20:00,49.48,49.56,49.44,49.47,22865.0,43.6548,43.7254,43.6195,43.646,22865.0
2020-04-01 12:25:00,49.46,49.48,49.33,49.35,21170.0,43.6372,43.6548,43.5225,43.5401,21170.0
2020-04-01 12:30:00,49.35,49.42,49.26,49.3,91699.0,43.5401,43.6019,43.4607,43.496,91699.0
2020-04-01 12:35:00,49.32,49.43,49.29,49.31,46447.0,43.5137,43.6107,43.4872,43.5048,46447.0
2020-04-01 12:40:00,49.32,49.33,49.26,49.31,30708.0,43.5137,43.5225,43.4607,43.5048,30708.0
2020-04-01 12:45:00,49.3,49.32,49.16,49.18,46654.0,43.496,43.5137,43.3725,43.3901,46654.0
2020-04-01 12:50:00,49.18,49.26,48.98,49.06,182292.0,43.3901,43.4607,43.2137,43.2843,182292.0
2020-04-01 12:55:00,49.06,49.19,49.04,49.07,36496.0,43.2843,43.399,43.2666,43.2931,36496.0
2020-04-01 13:00:00,49.07,49.08,48.92,48.93,56539.0,43.2931,43.3019,43.1607,43.1696,56539.0
2020-04-01 13:05:00,48.94,48.94,48.78,48.78,35222.0,43.1784,43.1784,43.0372,43.0372,35222.0
2020-04-01 13:10:00,48.78,48.83,48.67,48.71,70300.0,43.0372,43.0813,42.9402,42.9755,70300.0
2020-04-01 13:15:00,48.72,48.8,48.58,48.77,55232.0,42.9843,43.0549,42.8608,43.0284,55232.0
2020-04-01 13:20:00,48.76,49.06,48.73,49.04,44064.0,43.0196,43.2843,42.9931,43.2666,44064.0
2020-04-01 13:25:00,49.05,49.08,48.85,48.94,31036.0,43.2754,43.3019,43.099,43.1784,31036.0
2020-04-01 13:30:00,48.93,48.93,48.72,48.73,25461.0,43.1696,43.1696,42.9843,42.9931,25461.0
2020-04-01 13:35:00,48.75,48.93,48.73,48.92,42231.0,43.0108,43.1696,42.9931,43.1607,42231.0
2020-04-01 13:40:00,48.92,49.01,48.9,48.97,18931.0,43.1607,43.2401,43.1431,43.2049,18931.0
2020-04-01 13:45:00,48.97,49.0,48.82,48.95,33648.0,43.2049,43.2313,43.0725,43.1872,33648.0
2020-04-01 13:50:00,48.94,49.02,48.89,49.02,27217.0,43.1784,43.249,43.1343,43.249,27217.0
2020-04-01 13:55:00,49.02,49.09,48.99,49.08,28714.0,43.249,43.3107,43.2225,43.3019,28714.0
2020-04-01 14:00:00,49.07,49.19,49.05,49.12,36658.0,43.2931,43.399,43.2754,43.3372,36658.0
2020-04-01 14:05:00,49.13,49.19,49.03,49.03,34855.0,43.346,43.399,43.2578,43.2578,34855.0
2020-04-01 14:10:00,49.03,49.07,48.98,49.04,23839.0,43.2578,43.2931,43.2137,43.2666,23839.0
2020-04-01 14:15:00,49.02,49.05,48.91,48.95,37759.0,43.249,43.2754,43.1519,43.1872,37759.0
2020-04-01 14:20:00,48.98,49.06,48.9,48.92,34219.0,43.2137,43.2843,43.1431,43.1607,34219.0
2020-04-01 14:25:00,48.96,49.02,48.93,48.95,30248.0,43.196,43.249,43.1696,43.1872,30248.0
2020-04-01 14:30:00,48.94,48.94,48.71,48.74,31101.0,43.1784,43.1784,42.9755,43.0019,31101.0
2020-04-01 14:35:00,48.74,48.91,48.68,48.88,32356.0,43.0019,43.1519,42.949,43.1255,32356.0
2020-04-01 14:40:00,48.89,48.95,48.83,48.87,33096.0,43.1343,43.1872,43.0813,43.1166,33096.0
2020-04-01 14:45:00,48.87,48.95,48.86,48.88,31330.0,43.1166,43.1872,43.1078,43.1255,31330.0
2020-04-01 14:50:00,48.88,48.89,48.76,48.76,23820.0,43.1255,43.1343,43.0196,43.0196,23820.0
2020-04-01 14:55:00,48.76,48.79,48.62,48.65,42716.0,43.0196,43.046,42.8961,42.9225,42716.0
2020-04-01 15:00:00,48.64,48.75,48.63,48.67,30627.0,42.9137,43.0108,42.9049,42.9402,30627.0
2020-04-01 15:05:00,48.67,48.72,48.58,48.6,34391.0,42.9402,42.9843,42.8608,42.8784,34391.0
2020-04-01 15:10:00,48.6,48.62,48.57,48.59,25940.0,42.8784,42.8961,42.8519,42.8696,25940.0
2020-04-01 15:15:00,48.59,48.66,48.54,48.66,37144.0,42.8696,42.9314,42.8255,42.9314,37144.0
2020-04-01 15:20:00,48.64,48.64,48.43,48.44,32304.0,42.9137,42.9137,42.7284,42.7373,32304.0
2020-04-01 15:25:00,48.44,48.47,48.33,48.34,67066.0,42.7373,42.7637,42.6402,42.649,67066.0
2020-04-01 15:30:00,48.35,48.48,48.35,48.43,63269.0,42.6578,42.7725,42.6578,42.7284,63269.0
2020-04-01 15:35:00,48.42,48.44,48.23,48.25,60714.0,42.7196,42.7373,42.552,42.5696,60714.0
2020-04-01 15:40:00,48.26,48.32,48.15,48.19,63818.0,42.5784,42.6314,42.4814,42.5167,63818.0
2020-04-01 15:45:00,48.2,48.68,48.2,48.58,156828.0,42.5255,42.949,42.5255,42.8608,156828.0
2020-04-01 15:50:00,48.59,48.59,48.0,48.51,434206.0,42.8696,42.8696,42.3491,42.799,434206.0
2020-04-01 15:55:00,48.52,48.85,48.49,48.68,402886.0,42.8078,43.099,42.7814,42.949,402886.0
2020-04-02 09:30:00,48.25,48.88,48.05,48.67,168575.0,42.5696,43.1255,42.3932,42.9402,168575.0
2020-04-02 09:35:00,48.7,49.15,48.7,49.05,73783.0,42.9666,43.3637,42.9666,43.2754,73783.0
2020-04-02 09:40:00,49.1,49.21,48.88,48.96,53444.0,43.3196,43.4166,43.1255,43.196,53444.0
2020-04-02 09:45:00,48.98,49.27,48.94,49.27,39061.0,43.2137,43.4695,43.1784,43.4695,39061.0
2020-04-02 09:50:00,49.25,49.41,49.14,49.15,34299.0,43.4519,43.5931,43.3548,43.3637,34299.0
2020-04-02 09:55:00,49.14,49.48,49.13,49.38,31888.0,43.3548,43.6548,43.346,43.5666,31888.0
2020-04-02 10:00:00,49.41,49.62,49.31,49.52,57608.0,43.5931,43.7783,43.5048,43.6901,57608.0
2020-04-02 10:05:00,49.53,49.57,49.47,49.57,61716.0,43.6989,43.7342,43.646,43.7342,61716.0
2020-04-02 10:10:00,49.59,49.87,49.58,49.85,106850.0,43.7519,43.9989,43.743,43.9813,106850.0
2020-04-02 10:15:00,49.86,50.03,49.83,49.97,82985.0,43.9901,44.1401,43.9636,44.0871,82985.0
2020-04-02 10:20:00,49.97,50.01,49.79,49.82,39386.0,44.0871,44.1224,43.9283,43.9548,39386.0
2020-04-02 10:25:00,49.82,50.03,49.82,50.03,48207.0,43.9548,44.1401,43.9548,44.1401,48207.0
2020-04-02 10:30:00,50.02,50.21,49.97,50.01,44745.0,44.1312,44.2989,44.0871,44.1224,44745.0
2020-04-02 10:35:00,50.02,50.37,50.02,50.34,61637.0,44.1312,44.44,44.1312,44.4136,61637.0
2020-04-02 10:40:00,50.34,50.34,50.05,50.08,57279.0,44.4136,44.4136,44.1577,44.1842,57279.0
2020-04-02 10:45:00,50.08,50.22,49.99,49.99,61539.0,44.1842,44.3077,44.1048,44.1048,61539.0
2020-04-02 10:50:00,50.0,50.15,49.98,50.0,105174.0,44.1136,44.2459,44.096,44.1136,105174.0
2020-04-02 10:55:00,50.02,50.26,50.02,50.24,59608.0,44.1312,44.343,44.1312,44.3253,59608.0
2020-04-02 11:00:00,50.24,50.28,50.1,50.19,80496.0,44.3253,44.3606,44.2018,44.2812,80496.0
2020-04-02 11:05:00,50.2,50.21,49.78,49.78,136406.0,44.2901,44.2989,43.9195,43.9195,136406.0
2020-04-02 11:10:00,49.78,49.81,49.62,49.67,71583.0,43.9195,43.946,43.7783,43.8224,71583.0
2020-04-02 11:15:00,49.68,49.93,49.68,49.92,86270.0,43.8313,44.0518,43.8313,44.043,86270.0
2020-04-02 11:20:00,49.92,49.92,49.66,49.77,57259.0,44.043,44.043,43.8136,43.9107,57259.0
2020-04-02 11:25:00,49.78,49.78,49.52,49.7,54189.0,43.9195,43.9195,43.6901,43.8489,54189.0
2020-04-02 11:30:00,49.69,49.81,49.67,49.74,57299.0,43.8401,43.946,43.8224,43.8842,57299.0
2020-04-02 11:35:00,49.76,49.82,49.58,49.63,31521.0,43.9019,43.9548,43.743,43.7872,31521.0
2020-04-02 11:40:00,49.63,49.81,49.59,49.74,90763.0,43.7872,43.946,43.7519,43.8842,90763.0
2020-04-02 11:45:00,49.75,49.96,49.71,49.91,37434.0,43.893,44.0783,43.8577,44.0342,37434.0
2020-04-02 11:50:00,49.93,49.99,49.76,49.77,38929.0,44.0518,44.1048,43.9019,43.9107,38929.0
2020-04-02 11:55:00,49.74,49.94,49.68,49.89,48848.0,43.8842,44.0607,43.8313,44.0165,48848.0
2020-04-02 12:00:00,49.89,49.95,49.81,49.89,29886.0,44.0165,44.0695,43.946,44.0165,29886.0
2020-04-02 12:05:00,49.88,50.04,49.86,50.01,36074.0,44.0077,44.1489,43.9901,44.1224,36074.0
2020-04-02 12:10:00,50.0,50.28,49.97,50.26,35113.0,44.1136,44.3606,44.0871,44.343,35113.0
2020-04-02 12:15:00,50.25,50.34,50.15,50.25,43846.0,44.3342,44.4136,44.2459,44.3342,43846.0
2020-04-02 12:20:00,50.26,50.3,50.09,50.09,38425.0,44.343,44.3783,44.193,44.193,38425.0
2020-04-02 12:25:00,50.12,50.22,50.07,50.11,27833.0,44.2195,44.3077,44.1754,44.2106,27833.0
2020-04-02 12:30:00,50.13,50.17,50.08,50.11,28080.0,44.2283,44.2636,44.1842,44.2106,28080.0
2020-04-02 12:35:00,50.11,50.22,50.09,50.1,53761.0,44.2106,44.3077,44.193,44.2018,53761.0
2020-04-02 12:40:00,50.1,50.17,50.03,50.12,30865.0,44.2018,44.2636,44.1401,44.2195,30865.0
2020-04-02 12:45:00,50.12,50.22,50.06,50.22,23213.0,44.2195,44.3077,44.1665,44.3077,23213.0
2020-04-02 12:50:00,50.23,50.25,50.18,50.21,25214.0,44.3165,44.3342,44.2724,44.2989,25214.0
2020-04-02 12:55:00,50.2,50.2,49.91,49.98,44219.0,44.2901,44.2901,44.0342,44.096,44219.0
2020-04-02 13:00:00,49.99,50.23,49.93,50.14,45486.0,44.1048,44.3165,44.0518,44.2371,45486.0
2020-04-02 13:05:00,50.12,50.12,49.84,49.84,45443.0,44.2195,44.2195,43.9724,43.9724,45443.0
2020-04-02 13:10:00,49.85,49.87,49.67,49.68,92777.0,43.9813,43.9989,43.8224,43.8313,92777.0
2020-04-02 13:15:00,49.68,49.71,49.5,49.52,35216.0,43.8313,43.8577,43.6725,43.6901,35216.0
2020-04-02 13:20:00,49.51,49.71,49.48,49.64,42694.0,43.6813,43.8577,43.6548,43.796,42694.0
2020-04-02 13:25:00,49.64,49.65,49.43,49.46,61130.0,43.796,43.8048,43.6107,43.6372,61130.0
2020-04-02 13:30:00,49.46,49.48,49.35,49.46,42865.0,43.6372,43.6548,43.5401,43.6372,42865.0
2020-04-02 13:35:00,49.45,49.54,49.4,49.44,41897.0,43.6283,43.7078,43.5842,43.6195,41897.0
2020-04-02 13:40:00,49.44,49.69,49.42,49.69,33577.0,43.6195,43.8401,43.6019,43.8401,33577.0
2020-04-02 13:45:00,49.68,49.68,49.55,49.57,29525.0,43.8313,43.8313,43.7166,43.7342,29525.0
2020-04-02 13:50:00,49.56,49.62,49.5,49.57,33740.0,43.7254,43.7783,43.6725,43.7342,33740.0
2020-04-02 13:55:00,49.57,49.57,49.4,49.4,28319.0,43.7342,43.7342,43.5842,43.5842,28319.0
2020-04-02 14:00:00,49.41,49.43,49.23,49.33,54685.0,43.5931,43.6107,43.4342,43.5225,54685.0
2020-04-02 14:05:00,49.35,49.39,49.23,49.23,58774.0,43.5401,43.5754,43.4342,43.4342,58774.0
2020-04-02 14:10:00,49.23,49.39,49.11,49.36,38271.0,43.4342,43.5754,43.3284,43.5489,38271.0
2020-04-02 14:15:00,49.35,49.37,49.05,49.06,31352.0,43.5401,43.5578,43.2754,43.2843,31352.0
2020-04-02 14:20:00,49.05,49.28,49.05,49.16,31083.0,43.2754,43.4784,43.2754,43.3725,31083.0
2020-04-02 14:25:00,49.16,49.47,49.14,49.44,44517.0,43.3725,43.646,43.3548,43.6195,44517.0
2020-04-02 14:30:00,49.41,49.45,49.25,49.4,42431.0,43.5931,43.6283,43.4519,43.5842,42431.0
2020-04-02 14:35:00,49.41,49.57,49.37,49.54,29168.0,43.5931,43.7342,43.5578,43.7078,29168.0
2020-04-02 14:40:00,49.53,49.55,49.41,49.42,31866.0,43.6989,43.7166,43.5931,43.6019,31866.0
2020-04-02 14:45:00,49.41,49.56,49.34,49.48,32551.0,43.5931,43.7254,43.5313,43.6548,32551.0
2020-04-02 14:50:00,49.47,49.79,49.45,49.69,51827.0,43.646,43.9283,43.6283,43.8401,51827.0
2020-04-02 14:55:00,49.68,49.9,49.65,49.89,49563.0,43.8313,44.0254,43.8048,44.0165,49563.0
2020-04-02 15:00:00,49.9,49.98,49.82,49.91,62432.0,44.0254,44.096,43.9548,44.0342,62432.0
2020-04-02 15:05:00,49.92,50.01,49.79,50.0,27246.0,44.043,44.1224,43.9283,44.1136,27246.0
2020-04-02 15:10:00,50.0,50.05,49.88,49.96,40450.0,44.1136,44.1577,44.0077,44.0783,40450.0
2020-04-02 15:15:00,49.98,50.18,49.96,50.16,44949.0,44.096,44.2724,44.0783,44.2548,44949.0
2020-04-02 15:20:00,50.17,50.2,50.07,50.08,57909.0,44.2636,44.2901,44.1754,44.1842,57909.0
2020-04-02 15:25:00,50.09,50.11,49.96,50.07,66784.0,44.193,44.2106,44.0783,44.1754,66784.0
2020-04-02 15:30:00,50.09,50.18,49.92,49.98,50432.0,44.193,44.2724,44.043,44.096,50432.0
2020-04-02 15:35:00,49.97,50.09,49.8,49.84,46995.0,44.0871,44.193,43.9371,43.9724,46995.0
2020-04-02 15:40:00,49.85,50.15,49.83,50.13,61437.0,43.9813,44.2459,43.9636,44.2283,61437.0
2020-04-02 15:45:00,50.13,50.25,49.9,49.96,60361.0,44.2283,44.3342,44.0254,44.0783,60361.0
2020-04-02 15:50:00,50.0,50.48,49.99,50.43,211960.0,44.1136,44.5371,44.1048,44.493,211960.0
2020-04-02 15:55:00,50.44,50.68,50.3,50.36,388961.0,44.5018,44.7135,44.3783,44.4312,388961.0
2020-04-03 09:30:00,50.35,51.08,50.11,50.73,209590.0,44.4224,45.0665,44.2106,44.7577,209590.0
2020-04-03 09:35:00,50.73,50.79,50.39,50.53,91441.0,44.7577,44.8106,44.4577,44.5812,91441.0
2020-04-03 09:40:00,50.53,50.91,50.49,50.91,69729.0,44.5812,44.9165,44.5459,44.9165,69729.0
2020-04-03 09:45:00,50.9,50.93,50.73,50.85,54832.0,44.9076,44.9341,44.7577,44.8635,54832.0
2020-04-03 09:50:00,50.85,50.92,50.69,50.83,59078.0,44.8635,44.9253,44.7224,44.8459,59078.0
2020-04-03 09:55:00,50.85,50.99,50.84,50.89,21471.0,44.8635,44.987,44.8547,44.8988,21471.0
2020-04-03 10:00:00,50.9,51.03,50.86,50.89,32905.0,44.9076,45.0223,44.8724,44.8988,32905.0
2020-04-03 10:05:00,50.88,51.14,50.88,51.08,23888.0,44.89,45.1194,44.89,45.0665,23888.0
2020-04-03 10:10:00,51.08,51.1,50.76,50.78,31363.0,45.0665,45.0841,44.7841,44.8018,31363.0
2020-04-03 10:15:00,50.78,50.78,50.46,50.56,55584.0,44.8018,44.8018,44.5194,44.6077,55584.0
2020-04-03 10:20:00,50.55,50.64,50.47,50.62,37847.0,44.5988,44.6783,44.5283,44.6606,37847.0
2020-04-03 10:25:00,50.62,50.7,50.54,50.56,35129.0,44.6606,44.7312,44.59,44.6077,35129.0
2020-04-03 10:30:00,50.59,50.63,50.41,50.46,40094.0,44.6341,44.6694,44.4753,44.5194,40094.0
2020-04-03 10:35:00,50.45,50.56,50.24,50.38,42910.0,44.5106,44.6077,44.3253,44.4489,42910.0
2020-04-03 10:40:00,50.39,50.42,50.28,50.4,41228.0,44.4577,44.4842,44.3606,44.4665,41228.0
2020-04-03 10:45:00,50.4,50.43,50.29,50.41,90071.0,44.4665,44.493,44.3695,44.4753,90071.0
2020-04-03 10:50:00,50.4,50.5,50.12,50.15,232305.0,44.4665,44.5547,44.2195,44.2459,232305.0
2020-04-03 10:55:00,50.15,50.48,50.13,50.46,104730.0,44.2459,44.5371,44.2283,44.5194,104730.0
2020-04-03 11:00:00,50.48,50.5,50.39,50.4,34164.0,44.5371,44.5547,44.4577,44.4665,34164.0
2020-04-03 11:05:00,50.4,50.45,50.31,50.34,129199.0,44.4665,44.5106,44.3871,44.4136,129199.0
2020-04-03 11:10:00,50.34,50.46,50.3,50.31,48842.0,44.4136,44.5194,44.3783,44.3871,48842.0
2020-04-03 11:15:00,50.29,50.29,50.13,50.22,51382.0,44.3695,44.3695,44.2283,44.3077,51382.0
2020-04-03 11:20:00,50.21,50.24,50.0,50.03,55905.0,44.2989,44.3253,44.1136,44.1401,55905.0
2020-04-03 11:25:00,50.04,50.24,49.95,50.01,83099.0,44.1489,44.3253,44.0695,44.1224,83099.0
2020-04-03 11:30:00,49.99,50.02,49.92,49.99,54083.0,44.1048,44.1312,44.043,44.1048,54083.0
2020-04-03 11:35:00,49.98,50.07,49.84,50.06,47664.0,44.096,44.1754,43.9724,44.1665,47664.0
2020-04-03 11:40:00,50.05,50.06,49.88,49.94,35613.0,44.1577,44.1665,44.0077,44.0607,35613.0
2020-04-03 11:45:00,49.95,49.95,49.83,49.93,26966.0,44.0695,44.0695,43.9636,44.0518,26966.0
2020-04-03 11:50:00,49.94,50.05,49.89,50.05,32136.0,44.0607,44.1577,44.0165,44.1577,32136.0
2020-04-03 11:55:00,50.05,50.27,50.05,50.27,22027.0,44.1577,44.3518,44.1577,44.3518,22027.0
2020-04-03 12:00:00,50.27,50.31,50.19,50.26,41744.0,44.3518,44.3871,44.2812,44.343,41744.0
2020-04-03 12:05:00,50.26,50.26,50.04,50.14,28720.0,44.343,44.343,44.1489,44.2371,28720.0
2020-04-03 12:10:00,50.15,50.21,50.13,50.19,41362.0,44.2459,44.2989,44.2283,44.2812,41362.0
2020-04-03 12:15:00,50.2,50.25,50.08,50.09,31721.0,44.2901,44.3342,44.1842,44.193,31721.0
2020-04-03 12:20:00,50.09,50.26,50.06,50.2,17594.0,44.193,44.343,44.1665,44.2901,17594.0
2020-04-03 12:25:00,50.19,50.2,50.06,50.2,31727.0,44.2812,44.2901,44.1665,44.2901,31727.0
2020-04-03 12:30:00,50.18,50.28,50.14,50.14,23772.0,44.2724,44.3606,44.2371,44.2371,23772.0
2020-04-03 12:35:00,50.14,50.2,50.11,50.19,172737.0,44.2371,44.2901,44.2106,44.2812,172737.0
2020-04-03 12:40:00,50.19,50.27,50.13,50.27,50772.0,44.2812,44.3518,44.2283,44.3518,50772.0
2020-04-03 12:45:00,50.27,50.27,50.04,50.09,22729.0,44.3518,44.3518,44.1489,44.193,22729.0
2020-04-03 12:50:00,50.08,50.2,50.07,50.19,13990.0,44.1842,44.2901,44.1754,44.2812,13990.0
2020-04-03 12:55:00,50.18,50.21,50.12,50.15,28728.0,44.2724,44.2989,44.2195,44.2459,28728.0
2020-04-03 13:00:00,50.15,50.2,50.14,50.2,30183.0,44.2459,44.2901,44.2371,44.2901,30183.0
2020-04-03 13:05:00,50.2,50.26,50.17,50.25,26895.0,44.2901,44.343,44.2636,44.3342,26895.0
2020-04-03 13:10:00,50.25,50.27,50.11,50.12,24759.0,44.3342,44.3518,44.2106,44.2195,24759.0
2020-04-03 13:15:00,50.12,50.18,50.11,50.13,36182.0,44.2195,44.2724,44.2106,44.2283,36182.0
2020-04-03 13:20:00,50.14,50.19,50.05,50.05,15439.0,44.2371,44.2812,44.1577,44.1577,15439.0
2020-04-03 13:25:00,50.05,50.06,49.99,50.02,39421.0,44.1577,44.1665,44.1048,44.1312,39421.0
2020-04-03 13:30:00,50.01,50.03,49.97,50.0,38873.0,44.1224,44.1401,44.0871,44.1136,38873.0
2020-04-03 13:35:00,50.0,50.07,49.97,50.02,23165.0,44.1136,44.1754,44.0871,44.1312,23165.0
2020-04-03 13:40:00,50.02,50.06,49.94,50.05,22406.0,44.1312,44.1665,44.0607,44.1577,22406.0
2020-04-03 13:45:00,50.05,50.15,50.05,50.15,24361.0,44.1577,44.2459,44.1577,44.2459,24361.0
2020-04-03 13:50:00,50.15,50.17,50.05,50.09,21934.0,44.2459,44.2636,44.1577,44.193,21934.0
2020-04-03 13:55:00,50.09,50.09,49.97,50.04,29197.0,44.193,44.193,44.0871,44.1489,29197.0
2020-04-03 14:00:00,50.04,50.1,49.93,49.97,54026.0,44.1489,44.2018,44.0518,44.0871,54026.0
2020-04-03 14:05:00,49.95,49.97,49.88,49.93,22637.0,44.0695,44.0871,44.0077,44.0518,22637.0
2020-04-03 14:10:00,49.95,49.99,49.85,49.98,40831.0,44.0695,44.1048,43.9813,44.096,40831.0
2020-04-03 14:15:00,49.99,50.03,49.95,50.01,65710.0,44.1048,44.1401,44.0695,44.1224,65710.0
2020-04-03 14:20:00,50.0,50.09,49.99,50.02,29088.0,44.1136,44.193,44.1048,44.1312,29088.0
2020-04-03 14:25:00,50.02,50.1,50.0,50.08,64208.0,44.1312,44.2018,44.1136,44.1842,64208.0
2020-04-03 14:30:00,50.08,50.08,49.97,50.05,40016.0,44.1842,44.1842,44.0871,44.1577,40016.0
2020-04-03 14:35:00,50.05,50.1,50.0,50.02,28991.0,44.1577,44.2018,44.1136,44.1312,28991.0
2020-04-03 14:40:00,50.02,50.08,49.98,50.0,40859.0,44.1312,44.1842,44.096,44.1136,40859.0
2020-04-03 14:45:00,50.03,50.19,50.03,50.18,37233.0,44.1401,44.2812,44.1401,44.2724,37233.0
2020-04-03 14:50:00,50.17,50.48,50.17,50.32,52208.0,44.2636,44.5371,44.2636,44.3959,52208.0
2020-04-03 14:55:00,50.33,50.45,50.33,50.45,29593.0,44.4047,44.5106,44.4047,44.5106,29593.0
2020-04-03 15:00:00,50.43,50.5,50.36,50.37,46762.0,44.493,44.5547,44.4312,44.44,46762.0
2020-04-03 15:05:00,50.39,50.48,50.36,50.45,58780.0,44.4577,44.5371,44.4312,44.5106,58780.0
2020-04-03 15:10:00,50.43,50.6,50.37,50.53,63565.0,44.493,44.643,44.44,44.5812,63565.0
2020-04-03 15:15:00,50.52,50.64,50.45,50.54,67457.0,44.5724,44.6783,44.5106,44.59,67457.0
2020-04-03 15:20:00,50.55,50.58,50.27,50.28,58647.0,44.5988,44.6253,44.3518,44.3606,58647.0
2020-04-03 15:25:00,50.27,50.47,50.26,50.44,62410.0,44.3518,44.5283,44.343,44.5018,62410.0
2020-04-03 15:30:00,50.45,50.54,50.34,50.36,99661.0,44.5106,44.59,44.4136,44.4312,99661.0
2020-04-03 15:35:00,50.36,50.45,50.3,50.3,63367.0,44.4312,44.5106,44.3783,44.3783,63367.0
2020-04-03 15:40:00,50.33,50.43,50.14,50.15,93564.0,44.4047,44.493,44.2371,44.2459,93564.0
2020-04-03 15:45:00,50.15,50.58,50.14,50.49,148863.0,44.2459,44.6253,44.2371,44.5459,148863.0
2020-04-03 15:50:00,50.51,50.89,50.51,50.82,254016.0,44.5636,44.8988,44.5636,44.8371,254016.0
2020-04-03 15:55:00,50.82,50.88,50.63,50.83,434884.0,44.8371,44.89,44.6694,44.8459,434884.0
2020-04-06 09:30:00,52.8,52.89,51.83,51.84,178882.0,46.584,46.6634,45.7282,45.737,178882.0
2020-04-06 09:35:00,51.85,51.98,51.6,51.7,67200.0,45.7458,45.8605,45.5252,45.6135,67200.0
2020-04-06 09:40:00,51.71,51.84,51.67,51.83,112485.0,45.6223,45.737,45.587,45.7282,112485.0
2020-04-06 09:45:00,51.85,52.22,51.81,52.21,65679.0,45.7458,46.0722,45.7105,46.0634,65679.0
2020-04-06 09:50:00,52.22,52.68,52.22,52.49,154839.0,46.0722,46.4781,46.0722,46.3105,154839.0
2020-04-06 09:55:00,52.51,52.52,52.34,52.4,93044.0,46.3281,46.3369,46.1781,46.2311,93044.0
2020-04-06 10:00:00,52.42,52.42,52.08,52.08,94956.0,46.2487,46.2487,45.9487,45.9487,94956.0
2020-04-06 10:05:00,52.08,52.11,51.93,52.11,53291.0,45.9487,45.9752,45.8164,45.9752,53291.0
2020-04-06 10:10:00,52.11,52.11,51.72,51.73,35707.0,45.9752,45.9752,45.6311,45.6399,35707.0
2020-04-06 10:15:00,51.75,51.9,51.74,51.83,40120.0,45.6576,45.7899,45.6488,45.7282,40120.0
2020-04-06 10:20:00,51.83,51.99,51.8,51.99,37649.0,45.7282,45.8693,45.7017,45.8693,37649.0
2020-04-06 10:25:00,51.98,52.0,51.7,51.79,105992.0,45.8605,45.8781,45.6135,45.6929,105992.0
2020-04-06 10:30:00,51.8,52.06,51.8,52.05,60179.0,45.7017,45.9311,45.7017,45.9223,60179.0
2020-04-06 10:35:00,52.04,52.49,52.02,52.48,48262.0,45.9134,46.3105,45.8958,46.3016,48262.0
2020-04-06 10:40:00,52.49,52.53,52.29,52.3,33285.0,46.3105,46.3457,46.134,46.1428,33285.0
2020-04-06 10:45:00,52.31,52.37,52.19,52.2,43440.0,46.1516,46.2046,46.0458,46.0546,43440.0
2020-04-06 10:50:00,52.19,52.27,51.98,51.98,52210.0,46.0458,46.1164,45.8605,45.8605,52210.0
2020-04-06 10:55:00,51.99,52.05,51.94,51.98,37244.0,45.8693,45.9223,45.8252,45.8605,37244.0
2020-04-06 11:00:00,51.99,52.12,51.91,52.11,46126.0,45.8693,45.984,45.7987,45.9752,46126.0
2020-04-06 11:05:00,52.1,52.23,52.1,52.15,91269.0,45.9664,46.0811,45.9664,46.0105,91269.0
2020-04-06 11:10:00,52.16,52.19,52.11,52.12,36477.0,46.0193,46.0458,45.9752,45.984,36477.0
2020-04-06 11:15:00,52.12,52.18,52.06,52.07,50136.0,45.984,46.037,45.9311,45.9399,50136.0
2020-04-06 11:20:00,52.05,52.08,51.98,51.98,24795.0,45.9223,45.9487,45.8605,45.8605,24795.0
2020-04-06 11:25:00,51.98,52.23,51.98,52.22,32747.0,45.8605,46.0811,45.8605,46.0722,32747.0
2020-04-06 11:30:00,52.2,52.24,52.16,52.16,30355.0,46.0546,46.0899,46.0193,46.0193,30355.0
2020-04-06 11:35:00,52.16,52.17,51.98,52.11,38582.0,46.0193,46.0281,45.8605,45.9752,38582.0
2020-04-06 11:40:00,52.11,52.26,52.09,52.22,30514.0,45.9752,46.1075,45.9575,46.0722,30514.0
2020-04-06 11:45:00,52.22,52.38,52.2,52.3,70733.0,46.0722,46.2134,46.0546,46.1428,70733.0
2020-04-06 11:50:00,52.29,52.31,52.21,52.29,49114.0,46.134,46.1516,46.0634,46.134,49114.0
2020-04-06 11:55:00,52.28,52.28,52.21,52.24,27806.0,46.1252,46.1252,46.0634,46.0899,27806.0
2020-04-06 12:00:00,52.25,52.35,52.25,52.32,35950.0,46.0987,46.1869,46.0987,46.1605,35950.0
2020-04-06 12:05:00,52.33,52.33,52.2,52.22,27085.0,46.1693,46.1693,46.0546,46.0722,27085.0
2020-04-06 12:10:00,52.22,52.25,52.16,52.24,31009.0,46.0722,46.0987,46.0193,46.0899,31009.0
2020-04-06 12:15:00,52.23,52.3,52.19,52.3,30903.0,46.0811,46.1428,46.0458,46.1428,30903.0
2020-04-06 12:20:00,52.31,52.43,52.3,52.4,31578.0,46.1516,46.2575,46.1428,46.2311,31578.0
2020-04-06 12:25:00,52.4,52.41,52.3,52.34,27547.0,46.2311,46.2399,46.1428,46.1781,27547.0
2020-04-06 12:30:00,52.35,52.47,52.27,52.44,110097.0,46.1869,46.2928,46.1164,46.2663,110097.0
2020-04-06 12:35:00,52.45,52.45,52.29,52.31,79743.0,46.2752,46.2752,46.134,46.1516,79743.0
2020-04-06 12:40:00,52.32,52.34,52.18,52.2,67246.0,46.1605,46.1781,46.037,46.0546,67246.0
2020-04-06 12:45:00,52.19,52.24,52.14,52.15,32064.0,46.0458,46.0899,46.0017,46.0105,32064.0
2020-04-06 12:50:00,52.13,52.24,52.09,52.21,47349.0,45.9928,46.0899,45.9575,46.0634,47349.0
2020-04-06 12:55:00,52.19,52.21,52.13,52.18,19197.0,46.0458,46.0634,45.9928,46.037,19197.0
2020-04-06 13:00:00,52.18,52.24,52.04,52.06,29614.0,46.037,46.0899,45.9134,45.9311,29614.0
2020-04-06 13:05:00,52.03,52.1,52.02,52.04,38906.0,45.9046,45.9664,45.8958,45.9134,38906.0
2020-04-06 13:10:00,52.03,52.1,52.01,52.01,30489.0,45.9046,45.9664,45.887,45.887,30489.0
2020-04-06 13:15:00,52.01,52.02,51.92,51.94,48373.0,45.887,45.8958,45.8076,45.8252,48373.0
2020-04-06 13:20:00,51.95,52.0,51.92,51.98,19445.0,45.834,45.8781,45.8076,45.8605,19445.0
2020-04-06 13:25:00,51.99,52.02,51.92,51.95,22463.0,45.8693,45.8958,45.8076,45.834,22463.0
2020-04-06 13:30:00,51.95,51.99,51.73,51.83,64981.0,45.834,45.8693,45.6399,45.7282,64981.0
2020-04-06 13:35:00,51.84,51.91,51.81,51.88,27048.0,45.737,45.7987,45.7105,45.7723,27048.0
2020-04-06 13:40:00,51.88,51.94,51.86,51.87,39291.0,45.7723,45.8252,45.7546,45.7634,39291.0
2020-04-06 13:45:00,51.87,51.96,51.83,51.93,33161.0,45.7634,45.8429,45.7282,45.8164,33161.0
2020-04-06 13:50:00,51.94,51.98,51.9,51.91,24450.0,45.8252,45.8605,45.7899,45.7987,24450.0
2020-04-06 13:55:00,51.91,51.98,51.85,51.97,29988.0,45.7987,45.8605,45.7458,45.8517,29988.0
2020-04-06 14:00:00,51.98,51.99,51.89,51.91,25183.0,45.8605,45.8693,45.7811,45.7987,25183.0
2020-04-06 14:05:00,51.9,51.92,51.84,51.86,35524.0,45.7899,45.8076,45.737,45.7546,35524.0
2020-04-06 14:10:00,51.86,51.87,51.73,51.75,26232.0,45.7546,45.7634,45.6399,45.6576,26232.0
2020-04-06 14:15:00,51.73,51.76,51.64,51.64,34875.0,45.6399,45.6664,45.5605,45.5605,34875.0
2020-04-06 14:20:00,51.64,51.65,51.52,51.63,40839.0,45.5605,45.5693,45.4547,45.5517,40839.0
2020-04-06 14:25:00,51.63,51.66,51.55,51.56,36119.0,45.5517,45.5782,45.4811,45.4899,36119.0
2020-04-06 14:30:00,51.56,51.68,51.56,51.67,31133.0,45.4899,45.5958,45.4899,45.587,31133.0
2020-04-06 14:35:00,51.66,51.78,51.66,51.77,21958.0,45.5782,45.684,45.5782,45.6752,21958.0
2020-04-06 14:40:00,51.78,51.83,51.76,51.83,42450.0,45.684,45.7282,45.6664,45.7282,42450.0
2020-04-06 14:45:00,51.82,51.87,51.72,51.75,44962.0,45.7193,45.7634,45.6311,45.6576,44962.0
2020-04-06 14:50:00,51.74,51.78,51.71,51.75,32114.0,45.6488,45.684,45.6223,45.6576,32114.0
2020-04-06 14:55:00,51.75,51.84,51.75,51.77,35452.0,45.6576,45.737,45.6576,45.6752,35452.0
2020-04-06 15:00:00,51.77,51.85,51.65,51.81,42410.0,45.6752,45.7458,45.5693,45.7105,42410.0
2020-04-06 15:05:00,51.81,52.02,51.8,51.92,57850.0,45.7105,45.8958,45.7017,45.8076,57850.0
2020-04-06 15:10:00,51.91,51.96,51.82,51.84,58963.0,45.7987,45.8429,45.7193,45.737,58963.0
2020-04-06 15:15:00,51.84,51.91,51.68,51.71,58320.0,45.737,45.7987,45.5958,45.6223,58320.0
2020-04-06 15:20:00,51.7,51.85,51.69,51.84,59082.0,45.6135,45.7458,45.6046,45.737,59082.0
2020-04-06 15:25:00,51.84,51.94,51.81,51.92,74214.0,45.737,45.8252,45.7105,45.8076,74214.0
2020-04-06 15:30:00,51.91,52.06,51.89,51.98,89642.0,45.7987,45.9311,45.7811,45.8605,89642.0
2020-04-06 15:35:00,51.98,52.02,51.88,51.91,130431.0,45.8605,45.8958,45.7723,45.7987,130431.0
2020-04-06 15:40:00,51.91,52.09,51.9,52.09,117413.0,45.7987,45.9575,45.7899,45.9575,117413.0
2020-04-06 15:45:00,52.09,52.12,51.86,51.97,149431.0,45.9575,45.984,45.7546,45.8517,149431.0
2020-04-06 15:50:00,51.98,52.71,51.98,52.39,430833.0,45.8605,46.5046,45.8605,46.2222,430833.0
2020-04-06 15:55:00,52.4,52.49,51.99,52.02,758637.0,46.2311,46.3105,45.8693,45.8958,758637.0
2020-04-07 09:30:00,52.93,52.96,52.05,52.56,292461.0,46.6987,46.7251,45.9223,46.3722,292461.0
2020-04-07 09:35:00,52.56,52.91,52.56,52.76,61843.0,46.3722,46.681,46.3722,46.5487,61843.0
2020-04-07 09:40:00,52.76,52.92,52.74,52.77,83157.0,46.5487,46.6898,46.531,46.5575,83157.0
2020-04-07 09:45:00,52.77,52.82,52.69,52.74,56033.0,46.5575,46.6016,46.4869,46.531,56033.0
2020-04-07 09:50:00,52.74,52.8,52.58,52.75,157845.0,46.531,46.584,46.3899,46.5398,157845.0
2020-04-07 09:55:00,52.75,52.76,52.54,52.56,78200.0,46.5398,46.5487,46.3546,46.3722,78200.0
2020-04-07 10:00:00,52.55,52.58,52.09,52.18,77629.0,46.3634,46.3899,45.9575,46.037,77629.0
2020-04-07 10:05:00,52.18,52.26,52.08,52.1,61305.0,46.037,46.1075,45.9487,45.9664,61305.0
2020-04-07 10:10:00,52.11,52.25,52.02,52.09,100566.0,45.9752,46.0987,45.8958,45.9575,100566.0
2020-04-07 10:15:00,52.12,52.39,52.06,52.39,95221.0,45.984,46.2222,45.9311,46.2222,95221.0
2020-04-07 10:20:00,52.39,52.39,52.17,52.25,101809.0,46.2222,46.2222,46.0281,46.0987,101809.0
2020-04-07 10:25:00,52.24,52.37,52.18,52.27,50515.0,46.0899,46.2046,46.037,46.1164,50515.0
2020-04-07 10:30:00,52.28,52.52,52.26,52.41,51049.0,46.1252,46.3369,46.1075,46.2399,51049.0
2020-04-07 10:35:00,52.4,52.55,52.38,52.55,60689.0,46.2311,46.3634,46.2134,46.3634,60689.0
2020-04-07 10:40:00,52.54,52.64,52.43,52.5,58570.0,46.3546,46.4428,46.2575,46.3193,58570.0
2020-04-07 10:45:00,52.5,52.63,52.48,52.59,72094.0,46.3193,46.434,46.3016,46.3987,72094.0
2020-04-07 10:50:00,52.59,52.71,52.51,52.61,50287.0,46.3987,46.5046,46.3281,46.4163,50287.0
2020-04-07 10:55:00,52.6,52.69,52.48,52.49,57262.0,46.4075,46.4869,46.3016,46.3105,57262.0
2020-04-07 11:00:00,52.48,52.5,52.22,52.31,107857.0,46.3016,46.3193,46.0722,46.1516,107857.0
2020-04-07 11:05:00,52.31,52.49,52.27,52.48,31302.0,46.1516,46.3105,46.1164,46.3016,31302.0
2020-04-07 11:10:00,52.49,52.54,52.46,52.5,32102.0,46.3105,46.3546,46.284,46.3193,32102.0
2020-04-07 11:15:00,52.51,52.71,52.51,52.68,30170.0,46.3281,46.5046,46.3281,46.4781,30170.0
2020-04-07 11:20:00,52.68,52.81,52.62,52.75,70015.0,46.4781,46.5928,46.4252,46.5398,70015.0
2020-04-07 11:25:00,52.74,52.88,52.69,52.86,37139.0,46.531,46.6545,46.4869,46.6369,37139.0
2020-04-07 11:30:00,52.86,52.96,52.78,52.78,38256.0,46.6369,46.7251,46.5663,46.5663,38256.0
2020-04-07 11:35:00,52.79,52.82,52.7,52.75,38761.0,46.5751,46.6016,46.4957,46.5398,38761.0
2020-04-07 11:40:00,52.77,52.78,52.68,52.69,41481.0,46.5575,46.5663,46.4781,46.4869,41481.0
2020-04-07 11:45:00,52.7,52.78,52.68,52.69,35538.0,46.4957,46.5663,46.4781,46.4869,35538.0
2020-04-07 11:50:00,52.71,52.72,52.62,52.67,35360.0,46.5046,46.5134,46.4252,46.4693,35360.0
2020-04-07 11:55:00,52.67,52.71,52.59,52.65,37485.0,46.4693,46.5046,46.3987,46.4516,37485.0
2020-04-07 12:00:00,52.67,52.84,52.66,52.84,61515.0,46.4693,46.6193,46.4604,46.6193,61515.0
2020-04-07 12:05:00,52.84,53.15,52.84,53.14,196607.0,46.6193,46.8928,46.6193,46.8839,196607.0
2020-04-07 12:10:00,53.13,53.22,53.07,53.16,58808.0,46.8751,46.9545,46.8222,46.9016,58808.0
2020-04-07 12:15:00,53.18,53.25,53.14,53.16,54527.0,46.9192,46.981,46.8839,46.9016,54527.0
2020-04-07 12:20:00,53.16,53.19,52.95,52.96,33968.0,46.9016,46.928,46.7163,46.7251,33968.0
2020-04-07 12:25:00,52.96,53.03,52.93,53.01,33538.0,46.7251,46.7869,46.6987,46.7692,33538.0
2020-04-07 12:30:00,53.02,53.02,52.78,52.79,68134.0,46.7781,46.7781,46.5663,46.5751,68134.0
2020-04-07 12:35:00,52.8,52.8,52.64,52.66,35349.0,46.584,46.584,46.4428,46.4604,35349.0
2020-04-07 12:40:00,52.68,52.72,52.6,52.62,65677.0,46.4781,46.5134,46.4075,46.4252,65677.0
2020-04-07 12:45:00,52.62,52.73,52.62,52.7,30723.0,46.4252,46.5222,46.4252,46.4957,30723.0
2020-04-07 12:50:00,52.7,52.7,52.59,52.67,38024.0,46.4957,46.4957,46.3987,46.4693,38024.0
2020-04-07 12:55:00,52.66,52.76,52.63,52.68,58397.0,46.4604,46.5487,46.434,46.4781,58397.0
2020-04-07 13:00:00,52.69,52.8,52.68,52.77,30213.0,46.4869,46.584,46.4781,46.5575,30213.0
2020-04-07 13:05:00,52.76,52.82,52.68,52.75,44199.0,46.5487,46.6016,46.4781,46.5398,44199.0
2020-04-07 13:10:00,52.75,52.94,52.7,52.91,30412.0,46.5398,46.7075,46.4957,46.681,30412.0
2020-04-07 13:15:00,52.93,52.93,52.77,52.83,20551.0,46.6987,46.6987,46.5575,46.6104,20551.0
2020-04-07 13:20:00,52.83,52.9,52.8,52.89,33204.0,46.6104,46.6722,46.584,46.6634,33204.0
2020-04-07 13:25:00,52.88,52.88,52.77,52.81,26764.0,46.6545,46.6545,46.5575,46.5928,26764.0
2020-04-07 13:30:00,52.8,52.81,52.66,52.67,44957.0,46.584,46.5928,46.4604,46.4693,44957.0
2020-04-07 13:35:00,52.68,52.69,52.61,52.64,41228.0,46.4781,46.4869,46.4163,46.4428,41228.0
2020-04-07 13:40:00,52.63,52.75,52.61,52.68,32865.0,46.434,46.5398,46.4163,46.4781,32865.0
2020-04-07 13:45:00,52.68,52.83,52.66,52.78,44432.0,46.4781,46.6104,46.4604,46.5663,44432.0
2020-04-07 13:50:00,52.77,52.78,52.65,52.68,40768.0,46.5575,46.5663,46.4516,46.4781,40768.0
2020-04-07 13:55:00,52.69,52.69,52.5,52.57,38043.0,46.4869,46.4869,46.3193,46.381,38043.0
2020-04-07 14:00:00,52.56,52.59,52.42,52.46,40030.0,46.3722,46.3987,46.2487,46.284,40030.0
2020-04-07 14:05:00,52.46,52.47,52.36,52.43,47077.0,46.284,46.2928,46.1958,46.2575,47077.0
2020-04-07 14:10:00,52.43,52.5,52.42,52.44,30729.0,46.2575,46.3193,46.2487,46.2663,30729.0
2020-04-07 14:15:00,52.44,52.48,52.29,52.29,36677.0,46.2663,46.3016,46.134,46.134,36677.0
2020-04-07 14:20:00,52.31,52.54,52.29,52.46,40397.0,46.1516,46.3546,46.134,46.284,40397.0
2020-04-07 14:25:00,52.46,52.56,52.37,52.37,51381.0,46.284,46.3722,46.2046,46.2046,51381.0
2020-04-07 14:30:00,52.37,52.41,52.29,52.33,31650.0,46.2046,46.2399,46.134,46.1693,31650.0
2020-04-07 14:35:00,52.32,52.32,52.18,52.2,39650.0,46.1605,46.1605,46.037,46.0546,39650.0
2020-04-07 14:40:00,52.2,52.26,52.07,52.11,27224.0,46.0546,46.1075,45.9399,45.9752,27224.0
2020-04-07 14:45:00,52.1,52.2,51.93,51.94,41999.0,45.9664,46.0546,45.8164,45.8252,41999.0
2020-04-07 14:50:00,51.93,51.98,51.78,51.81,51482.0,45.8164,45.8605,45.684,45.7105,51482.0
2020-04-07 14:55:00,51.81,51.87,51.7,51.75,69459.0,45.7105,45.7634,45.6135,45.6576,69459.0
2020-04-07 15:00:00,51.78,51.93,51.71,51.91,47505.0,45.684,45.8164,45.6223,45.7987,47505.0
2020-04-07 15:05:00,51.91,52.05,51.84,52.01,37436.0,45.7987,45.9223,45.737,45.887,37436.0
2020-04-07 15:10:00,52.0,52.12,51.98,52.07,27709.0,45.8781,45.984,45.8605,45.9399,27709.0
2020-04-07 15:15:00,52.05,52.07,51.77,51.77,45217.0,45.9223,45.9399,45.6752,45.6752,45217.0
2020-04-07 15:20:00,51.79,51.79,51.45,51.49,57073.0,45.6929,45.6929,45.3929,45.4282,57073.0
2020-04-07 15:25:00,51.49,51.7,51.49,51.56,60525.0,45.4282,45.6135,45.4282,45.4899,60525.0
2020-04-07 15:30:00,51.56,51.81,51.4,51.75,108097.0,45.4899,45.7105,45.3488,45.6576,108097.0
2020-04-07 15:35:00,51.75,52.03,51.74,51.98,83076.0,45.6576,45.9046,45.6488,45.8605,83076.0
2020-04-07 15:40:00,51.99,52.08,51.94,52.05,110640.0,45.8693,45.9487,45.8252,45.9223,110640.0
2020-04-07 15:45:00,52.04,52.29,52.0,52.26,130923.0,45.9134,46.134,45.8781,46.1075,130923.0
2020-04-07 15:50:00,52.27,52.32,51.62,51.96,420230.0,46.1164,46.1605,45.5429,45.8429,420230.0
2020-04-07 15:55:00,51.97,52.01,51.73,51.79,599371.0,45.8517,45.887,45.6399,45.6929,599371.0
2020-04-08 09:30:00,52.02,52.15,51.51,51.65,142937.0,45.8958,46.0105,45.4458,45.5693,142937.0
2020-04-08 09:35:00,51.67,51.77,51.54,51.69,77922.0,45.587,45.6752,45.4723,45.6046,77922.0
2020-04-08 09:40:00,51.73,51.86,51.59,51.71,55014.0,45.6399,45.7546,45.5164,45.6223,55014.0
2020-04-08 09:45:00,51.71,51.9,51.59,51.62,80683.0,45.6223,45.7899,45.5164,45.5429,80683.0
2020-04-08 09:50:00,51.62,51.7,51.57,51.64,38734.0,45.5429,45.6135,45.4988,45.5605,38734.0
2020-04-08 09:55:00,51.62,51.64,51.32,51.39,46631.0,45.5429,45.5605,45.2782,45.34,46631.0
2020-04-08 10:00:00,51.4,51.47,51.27,51.27,45215.0,45.3488,45.4105,45.2341,45.2341,45215.0
2020-04-08 10:05:00,51.26,51.3,51.16,51.3,43227.0,45.2253,45.2606,45.137,45.2606,43227.0
2020-04-08 10:10:00,51.31,51.47,51.3,51.45,36926.0,45.2694,45.4105,45.2606,45.3929,36926.0
2020-04-08 10:15:00,51.46,51.73,51.44,51.73,34539.0,45.4017,45.6399,45.3841,45.6399,34539.0
2020-04-08 10:20:00,51.73,51.84,51.7,51.81,21462.0,45.6399,45.737,45.6135,45.7105,21462.0
2020-04-08 10:25:00,51.82,51.82,51.72,51.76,27802.0,45.7193,45.7193,45.6311,45.6664,27802.0
2020-04-08 10:30:00,51.76,51.82,51.72,51.75,31234.0,45.6664,45.7193,45.6311,45.6576,31234.0
2020-04-08 10:35:00,51.76,51.76,51.69,51.71,28829.0,45.6664,45.6664,45.6046,45.6223,28829.0
2020-04-08 10:40:00,51.71,51.76,51.52,51.56,29588.0,45.6223,45.6664,45.4547,45.4899,29588.0
2020-04-08 10:45:00,51.57,51.77,51.56,51.75,32076.0,45.4988,45.6752,45.4899,45.6576,32076.0
2020-04-08 10:50:00,51.76,51.84,51.74,51.78,32695.0,45.6664,45.737,45.6488,45.684,32695.0
2020-04-08 10:55:00,51.76,51.77,51.65,51.72,59799.0,45.6664,45.6752,45.5693,45.6311,59799.0
2020-04-08 11:00:00,51.72,51.85,51.66,51.67,19345.0,45.6311,45.7458,45.5782,45.587,19345.0
2020-04-08 11:05:00,51.68,51.69,51.57,51.63,21391.0,45.5958,45.6046,45.4988,45.5517,21391.0
2020-04-08 11:10:00,51.63,51.82,51.63,51.74,33854.0,45.5517,45.7193,45.5517,45.6488,33854.0
2020-04-08 11:15:00,51.73,51.8,51.7,51.76,36940.0,45.6399,45.7017,45.6135,45.6664,36940.0
2020-04-08 11:20:00,51.78,51.88,51.72,51.72,46569.0,45.684,45.7723,45.6311,45.6311,46569.0
2020-04-08 11:25:00,51.73,51.89,51.73,51.76,37707.0,45.6399,45.7811,45.6399,45.6664,37707.0
2020-04-08 11:30:00,51.75,51.82,51.72,51.8,36225.0,45.6576,45.7193,45.6311,45.7017,36225.0
2020-04-08 11:35:00,51.8,51.9,51.77,51.87,28421.0,45.7017,45.7899,45.6752,45.7634,28421.0
2020-04-08 11:40:00,51.86,51.88,51.76,51.78,13535.0,45.7546,45.7723,45.6664,45.684,13535.0
2020-04-08 11:45:00,51.78,51.8,51.68,51.68,21446.0,45.684,45.7017,45.5958,45.5958,21446.0
2020-04-08 11:50:00,51.69,51.69,51.63,51.67,31002.0,45.6046,45.6046,45.5517,45.587,31002.0
2020-04-08 11:55:00,51.68,51.74,51.63,51.66,24877.0,45.5958,45.6488,45.5517,45.5782,24877.0
2020-04-08 12:00:00,51.67,51.68,51.62,51.65,27397.0,45.587,45.5958,45.5429,45.5693,27397.0
2020-04-08 12:05:00,51.64,51.65,51.59,51.59,22865.0,45.5605,45.5693,45.5164,45.5164,22865.0
2020-04-08 12:10:00,51.59,51.59,51.49,51.51,21238.0,45.5164,45.5164,45.4282,45.4458,21238.0
2020-04-08 12:15:00,51.52,51.61,51.5,51.51,41660.0,45.4547,45.5341,45.437,45.4458,41660.0
2020-04-08 12:20:00,51.5,51.62,51.47,51.62,30872.0,45.437,45.5429,45.4105,45.5429,30872.0
2020-04-08 12:25:00,51.62,51.64,51.53,51.57,31695.0,45.5429,45.5605,45.4635,45.4988,31695.0
2020-04-08 12:30:00,51.58,51.66,51.58,51.65,23252.0,45.5076,45.5782,45.5076,45.5693,23252.0
2020-04-08 12:35:00,51.65,51.87,51.59,51.86,39091.0,45.5693,45.7634,45.5164,45.7546,39091.0
2020-04-08 12:40:00,51.86,51.87,51.74,51.78,21452.0,45.7546,45.7634,45.6488,45.684,21452.0
2020-04-08 12:45:00,51.78,51.83,51.73,51.74,18462.0,45.684,45.7282,45.6399,45.6488,18462.0
2020-04-08 12:50:00,51.75,51.76,51.5,51.51,37343.0,45.6576,45.6664,45.437,45.4458,37343.0
2020-04-08 12:55:00,51.5,51.51,51.41,51.43,40627.0,45.437,45.4458,45.3576,45.3752,40627.0
2020-04-08 13:00:00,51.45,51.63,51.41,51.63,68975.0,45.3929,45.5517,45.3576,45.5517,68975.0
2020-04-08 13:05:00,51.63,51.77,51.57,51.67,23111.0,45.5517,45.6752,45.4988,45.587,23111.0
2020-04-08 13:10:00,51.68,51.71,51.62,51.7,15007.0,45.5958,45.6223,45.5429,45.6135,15007.0
2020-04-08 13:15:00,51.72,51.77,51.69,51.75,20966.0,45.6311,45.6752,45.6046,45.6576,20966.0
2020-04-08 13:20:00,51.74,51.81,51.73,51.75,19240.0,45.6488,45.7105,45.6399,45.6576,19240.0
2020-04-08 13:25:00,51.76,51.78,51.67,51.68,24917.0,45.6664,45.684,45.587,45.5958,24917.0
2020-04-08 13:30:00,51.68,51.7,51.53,51.55,17419.0,45.5958,45.6135,45.4635,45.4811,17419.0
2020-04-08 13:35:00,51.54,51.58,51.46,51.57,30759.0,45.4723,45.5076,45.4017,45.4988,30759.0
2020-04-08 13:40:00,51.56,51.58,51.44,51.46,17061.0,45.4899,45.5076,45.3841,45.4017,17061.0
2020-04-08 13:45:00,51.45,51.56,51.45,51.51,17259.0,45.3929,45.4899,45.3929,45.4458,17259.0
2020-04-08 13:50:00,51.51,51.58,51.5,51.51,15410.0,45.4458,45.5076,45.437,45.4458,15410.0
2020-04-08 13:55:00,51.52,51.56,51.4,51.5,29255.0,45.4547,45.4899,45.3488,45.437,29255.0
2020-04-08 14:00:00,51.51,51.57,51.45,51.55,30149.0,45.4458,45.4988,45.3929,45.4811,30149.0
2020-04-08 14:05:00,51.55,51.68,51.54,51.66,25115.0,45.4811,45.5958,45.4723,45.5782,25115.0
2020-04-08 14:10:00,51.66,51.73,51.66,51.7,47447.0,45.5782,45.6399,45.5782,45.6135,47447.0
2020-04-08 14:15:00,51.7,51.8,51.7,51.71,23662.0,45.6135,45.7017,45.6135,45.6223,23662.0
2020-04-08 14:20:00,51.72,51.87,51.68,51.87,26349.0,45.6311,45.7634,45.5958,45.7634,26349.0
2020-04-08 14:25:00,51.86,51.89,51.83,51.86,23075.0,45.7546,45.7811,45.7282,45.7546,23075.0
2020-04-08 14:30:00,51.86,51.88,51.82,51.86,23683.0,45.7546,45.7723,45.7193,45.7546,23683.0
2020-04-08 14:35:00,51.85,51.88,51.79,51.88,43737.0,45.7458,45.7723,45.6929,45.7723,43737.0
2020-04-08 14:40:00,51.88,52.0,51.87,51.93,37971.0,45.7723,45.8781,45.7634,45.8164,37971.0
2020-04-08 14:45:00,51.93,51.97,51.88,51.89,38416.0,45.8164,45.8517,45.7723,45.7811,38416.0
2020-04-08 14:50:00,51.89,52.02,51.88,52.02,41582.0,45.7811,45.8958,45.7723,45.8958,41582.0
2020-04-08 14:55:00,52.02,52.03,51.95,51.96,28128.0,45.8958,45.9046,45.834,45.8429,28128.0
2020-04-08 15:00:00,51.97,52.0,51.91,52.0,46011.0,45.8517,45.8781,45.7987,45.8781,46011.0
2020-04-08 15:05:00,52.0,52.0,51.92,51.92,80894.0,45.8781,45.8781,45.8076,45.8076,80894.0
2020-04-08 15:10:00,51.92,51.93,51.88,51.92,72189.0,45.8076,45.8164,45.7723,45.8076,72189.0
2020-04-08 15:15:00,51.92,52.0,51.92,51.97,58730.0,45.8076,45.8781,45.8076,45.8517,58730.0
2020-04-08 15:20:00,51.97,52.01,51.9,51.95,53548.0,45.8517,45.887,45.7899,45.834,53548.0
2020-04-08 15:25:00,51.95,52.1,51.95,52.08,63262.0,45.834,45.9664,45.834,45.9487,63262.0
2020-04-08 15:30:00,52.08,52.23,51.93,51.95,76096.0,45.9487,46.0811,45.8164,45.834,76096.0
2020-04-08 15:35:00,51.95,51.95,51.68,51.75,96012.0,45.834,45.834,45.5958,45.6576,96012.0
2020-04-08 15:40:00,51.75,51.79,51.58,51.76,89433.0,45.6576,45.6929,45.5076,45.6664,89433.0
2020-04-08 15:45:00,51.75,51.9,51.69,51.88,95422.0,45.6576,45.7899,45.6046,45.7723,95422.0
2020-04-08 15:50:00,51.88,52.19,51.87,51.92,435062.0,45.7723,46.0458,45.7634,45.8076,435062.0
2020-04-08 15:55:00,51.91,51.91,51.65,51.77,400459.0,45.7987,45.7987,45.5693,45.6752,400459.0
2020-04-09 09:30:00,51.78,52.15,51.76,51.97,211276.0,45.684,46.0105,45.6664,45.8517,211276.0
2020-04-09 09:35:00,51.98,52.17,51.94,52.15,173573.0,45.8605,46.0281,45.8252,46.0105,173573.0
2020-04-09 09:40:00,52.13,52.21,51.98,52.21,72811.0,45.9928,46.0634,45.8605,46.0634,72811.0
2020-04-09 09:45:00,52.2,52.24,51.97,52.01,103202.0,46.0546,46.0899,45.8517,45.887,103202.0
2020-04-09 09:50:00,51.99,52.12,51.94,52.0,62487.0,45.8693,45.984,45.8252,45.8781,62487.0
2020-04-09 09:55:00,51.99,52.19,51.81,52.15,91654.0,45.8693,46.0458,45.7105,46.0105,91654.0
2020-04-09 10:00:00,52.16,52.18,51.89,51.95,119343.0,46.0193,46.037,45.7811,45.834,119343.0
2020-04-09 10:05:00,51.96,51.97,51.7,51.73,130842.0,45.8429,45.8517,45.6135,45.6399,130842.0
2020-04-09 10:10:00,51.73,51.9,51.73,51.89,150069.0,45.6399,45.7899,45.6399,45.7811,150069.0
2020-04-09 10:15:00,51.89,51.98,51.77,51.97,96394.0,45.7811,45.8605,45.6752,45.8517,96394.0
2020-04-09 10:20:00,51.98,52.11,51.89,52.1,76714.0,45.8605,45.9752,45.7811,45.9664,76714.0
2020-04-09 10:25:00,52.11,52.27,52.1,52.19,62998.0,45.9752,46.1164,45.9664,46.0458,62998.0
2020-04-09 10:30:00,52.19,52.21,51.89,51.95,78362.0,46.0458,46.0634,45.7811,45.834,78362.0
2020-04-09 10:35:00,51.95,52.17,51.95,52.13,79196.0,45.834,46.0281,45.834,45.9928,79196.0
2020-04-09 10:40:00,52.13,52.16,51.96,52.15,73754.0,45.9928,46.0193,45.8429,46.0105,73754.0
2020-04-09 10:45:00,52.16,52.35,52.15,52.3,52717.0,46.0193,46.1869,46.0105,46.1428,52717.0
2020-04-09 10:50:00,52.29,52.34,52.18,52.19,52748.0,46.134,46.1781,46.037,46.0458,52748.0
2020-04-09 10:55:00,52.19,52.32,52.16,52.2,57857.0,46.0458,46.1605,46.0193,46.0546,57857.0
2020-04-09 11:00:00,52.19,52.2,51.94,51.97,56220.0,46.0458,46.0546,45.8252,45.8517,56220.0
2020-04-09 11:05:00,51.97,52.13,51.88,52.07,48022.0,45.8517,45.9928,45.7723,45.9399,48022.0
2020-04-09 11:10:00,52.08,52.08,51.92,52.04,46188.0,45.9487,45.9487,45.8076,45.9134,46188.0
2020-04-09 11:15:00,52.03,52.04,51.85,51.94,37677.0,45.9046,45.9134,45.7458,45.8252,37677.0
2020-04-09 11:20:00,51.96,52.0,51.81,51.87,36727.0,45.8429,45.8781,45.7105,45.7634,36727.0
2020-04-09 11:25:00,51.87,52.07,51.8,52.04,44217.0,45.7634,45.9399,45.7017,45.9134,44217.0
2020-04-09 11:30:00,52.05,52.16,52.04,52.09,25948.0,45.9223,46.0193,45.9134,45.9575,25948.0
2020-04-09 11:35:00,52.09,52.28,52.06,52.25,16900.0,45.9575,46.1252,45.9311,46.0987,16900.0
2020-04-09 11:40:00,52.27,52.49,52.27,52.45,30779.0,46.1164,46.3105,46.1164,46.2752,30779.0
2020-04-09 11:45:00,52.45,52.5,52.39,52.44,34981.0,46.2752,46.3193,46.2222,46.2663,34981.0
2020-04-09 11:50:00,52.44,52.47,52.33,52.39,29217.0,46.2663,46.2928,46.1693,46.2222,29217.0
2020-04-09 11:55:00,52.38,52.45,52.32,52.43,39741.0,46.2134,46.2752,46.1605,46.2575,39741.0
2020-04-09 12:00:00,52.43,52.53,52.42,52.53,43039.0,46.2575,46.3457,46.2487,46.3457,43039.0
2020-04-09 12:05:00,52.52,52.52,52.37,52.41,55392.0,46.3369,46.3369,46.2046,46.2399,55392.0
2020-04-09 12:10:00,52.42,52.47,52.37,52.4,32524.0,46.2487,46.2928,46.2046,46.2311,32524.0
2020-04-09 12:15:00,52.41,52.45,52.35,52.44,30891.0,46.2399,46.2752,46.1869,46.2663,30891.0
2020-04-09 12:20:00,52.44,52.45,52.35,52.35,21616.0,46.2663,46.2752,46.1869,46.1869,21616.0
2020-04-09 12:25:00,52.36,52.36,52.2,52.2,46467.0,46.1958,46.1958,46.0546,46.0546,46467.0
2020-04-09 12:30:00,52.21,52.29,52.16,52.2,33973.0,46.0634,46.134,46.0193,46.0546,33973.0
2020-04-09 12:35:00,52.2,52.24,52.15,52.23,39104.0,46.0546,46.0899,46.0105,46.0811,39104.0
2020-04-09 12:40:00,52.22,52.28,52.18,52.2,29135.0,46.0722,46.1252,46.037,46.0546,29135.0
2020-04-09 12:45:00,52.19,52.28,52.16,52.21,38967.0,46.0458,46.1252,46.0193,46.0634,38967.0
2020-04-09 12:50:00,52.2,52.27,52.17,52.23,49069.0,46.0546,46.1164,46.0281,46.0811,49069.0
2020-04-09 12:55:00,52.23,52.39,52.19,52.36,57704.0,46.0811,46.2222,46.0458,46.1958,57704.0
2020-04-09 13:00:00,52.37,52.39,52.26,52.26,25137.0,46.2046,46.2222,46.1075,46.1075,25137.0
2020-04-09 13:05:00,52.27,52.37,52.25,52.36,21733.0,46.1164,46.2046,46.0987,46.1958,21733.0
2020-04-09 13:10:00,52.36,52.37,52.19,52.34,49563.0,46.1958,46.2046,46.0458,46.1781,49563.0
2020-04-09 13:15:00,52.34,52.36,52.26,52.33,23534.0,46.1781,46.1958,46.1075,46.1693,23534.0
2020-04-09 13:20:00,52.32,52.41,52.29,52.38,19684.0,46.1605,46.2399,46.134,46.2134,19684.0
2020-04-09 13:25:00,52.36,52.47,52.31,52.43,27206.0,46.1958,46.2928,46.1516,46.2575,27206.0
2020-04-09 13:30:00,52.43,52.44,52.3,52.35,34282.0,46.2575,46.2663,46.1428,46.1869,34282.0
2020-04-09 13:35:00,52.35,52.35,52.16,52.23,36573.0,46.1869,46.1869,46.0193,46.0811,36573.0
2020-04-09 13:40:00,52.23,52.31,52.22,52.29,27538.0,46.0811,46.1516,46.0722,46.134,27538.0
2020-04-09 13:45:00,52.29,52.3,52.15,52.17,36695.0,46.134,46.1428,46.0105,46.0281,36695.0
2020-04-09 13:50:00,52.17,52.23,52.07,52.16,43677.0,46.0281,46.0811,45.9399,46.0193,43677.0
2020-04-09 13:55:00,52.16,52.23,52.09,52.19,31384.0,46.0193,46.0811,45.9575,46.0458,31384.0
2020-04-09 14:00:00,52.17,52.23,52.03,52.05,47805.0,46.0281,46.0811,45.9046,45.9223,47805.0
2020-04-09 14:05:00,52.05,52.11,51.95,52.11,62185.0,45.9223,45.9752,45.834,45.9752,62185.0
2020-04-09 14:10:00,52.13,52.25,52.11,52.19,30446.0,45.9928,46.0987,45.9752,46.0458,30446.0
2020-04-09 14:15:00,52.18,52.25,52.1,52.14,39644.0,46.037,46.0987,45.9664,46.0017,39644.0
2020-04-09 14:20:00,52.14,52.17,52.07,52.15,50893.0,46.0017,46.0281,45.9399,46.0105,50893.0
2020-04-09 14:25:00,52.15,52.2,52.07,52.09,32690.0,46.0105,46.0546,45.9399,45.9575,32690.0
2020-04-09 14:30:00,52.07,52.3,52.07,52.18,42618.0,45.9399,46.1428,45.9399,46.037,42618.0
2020-04-09 14:35:00,52.19,52.34,52.18,52.33,38672.0,46.0458,46.1781,46.037,46.1693,38672.0
2020-04-09 14:40:00,52.32,52.38,52.21,52.36,46571.0,46.1605,46.2134,46.0634,46.1958,46571.0
2020-04-09 14:45:00,52.36,52.39,52.14,52.16,54422.0,46.1958,46.2222,46.0017,46.0193,54422.0
2020-04-09 14:50:00,52.18,52.24,52.11,52.12,64708.0,46.037,46.0899,45.9752,45.984,64708.0
2020-04-09 14:55:00,52.11,52.2,52.04,52.2,61053.0,45.9752,46.0546,45.9134,46.0546,61053.0
2020-04-09 15:00:00,52.2,52.3,52.14,52.28,66171.0,46.0546,46.1428,46.0017,46.1252,66171.0
2020-04-09 15:05:00,52.29,52.4,52.24,52.39,57190.0,46.134,46.2311,46.0899,46.2222,57190.0
2020-04-09 15:10:00,52.39,52.46,52.33,52.39,45533.0,46.2222,46.284,46.1693,46.2222,45533.0
2020-04-09 15:15:00,52.39,52.44,52.32,52.44,93543.0,46.2222,46.2663,46.1605,46.2663,93543.0
2020-04-09 15:20:00,52.45,52.47,52.31,52.33,65006.0,46.2752,46.2928,46.1516,46.1693,65006.0
2020-04-09 15:25:00,52.34,52.51,52.32,52.51,65459.0,46.1781,46.3281,46.1605,46.3281,65459.0
2020-04-09 15:30:00,52.51,52.67,52.51,52.64,85322.0,46.3281,46.4693,46.3281,46.4428,85322.0
2020-04-09 15:35:00,52.65,52.65,52.44,52.5,78011.0,46.4516,46.4516,46.2663,46.3193,78011.0
2020-04-09 15:40:00,52.51,52.59,52.43,52.48,86057.0,46.3281,46.3987,46.2575,46.3016,86057.0
2020-04-09 15:45:00,52.49,52.52,52.2,52.22,103064.0,46.3105,46.3369,46.0546,46.0722,103064.0
2020-04-09 15:50:00,52.23,53.6,52.2,52.49,307941.0,46.0811,47.2898,46.0546,46.3105,307941.0
2020-04-09 15:55:00,52.49,52.54,52.21,52.3,626931.0,46.3105,46.3546,46.0634,46.1428,626931.0
2020-04-13 09:30:00,52.38,52.49,52.17,52.23,168232.0,46.2134,46.3105,46.0281,46.0811,168232.0
2020-04-13 09:35:00,52.24,52.52,52.24,52.42,80405.0,46.0899,46.3369,46.0899,46.2487,80405.0
2020-04-13 09:40:00,52.43,52.46,52.15,52.24,68449.0,46.2575,46.284,46.0105,46.0899,68449.0
2020-04-13 09:45:00,52.29,52.29,52.02,52.03,48283.0,46.134,46.134,45.8958,45.9046,48283.0
2020-04-13 09:50:00,52.02,52.13,51.87,51.87,59551.0,45.8958,45.9928,45.7634,45.7634,59551.0
2020-04-13 09:55:00,51.9,51.94,51.58,51.63,49589.0,45.7899,45.8252,45.5076,45.5517,49589.0
2020-04-13 10:00:00,51.62,51.63,51.53,51.61,73657.0,45.5429,45.5517,45.4635,45.5341,73657.0
2020-04-13 10:05:00,51.61,51.77,51.61,51.77,38966.0,45.5341,45.6752,45.5341,45.6752,38966.0
2020-04-13 10:10:00,51.79,51.85,51.68,51.8,42980.0,45.6929,45.7458,45.5958,45.7017,42980.0
2020-04-13 10:15:00,51.8,51.81,51.65,51.69,57234.0,45.7017,45.7105,45.5693,45.6046,57234.0
2020-04-13 10:20:00,51.71,51.79,51.61,51.62,39324.0,45.6223,45.6929,45.5341,45.5429,39324.0
2020-04-13 10:25:00,51.61,51.64,51.43,51.44,37177.0,45.5341,45.5605,45.3752,45.3841,37177.0
2020-04-13 10:30:00,51.46,51.72,51.43,51.69,61062.0,45.4017,45.6311,45.3752,45.6046,61062.0
2020-04-13 10:35:00,51.7,51.72,51.52,51.6,33597.0,45.6135,45.6311,45.4547,45.5252,33597.0
2020-04-13 10:40:00,51.6,51.74,51.56,51.61,24421.0,45.5252,45.6488,45.4899,45.5341,24421.0
2020-04-13 10:45:00,51.63,51.71,51.57,51.58,37477.0,45.5517,45.6223,45.4988,45.5076,37477.0
2020-04-13 10:50:00,51.6,51.66,51.5,51.59,32378.0,45.5252,45.5782,45.437,45.5164,32378.0
2020-04-13 10:55:00,51.59,51.77,51.56,51.76,62605.0,45.5164,45.6752,45.4899,45.6664,62605.0
2020-04-13 11:00:00,51.76,51.78,51.55,51.58,32624.0,45.6664,45.684,45.4811,45.5076,32624.0
2020-04-13 11:05:00,51.59,51.61,51.52,51.55,39726.0,45.5164,45.5341,45.4547,45.4811,39726.0
2020-04-13 11:10:00,51.56,51.58,51.5,51.55,35319.0,45.4899,45.5076,45.437,45.4811,35319.0
2020-04-13 11:15:00,51.54,51.54,51.42,51.46,19641.0,45.4723,45.4723,45.3664,45.4017,19641.0
2020-04-13 11:20:00,51.45,51.51,51.38,51.5,27420.0,45.3929,45.4458,45.3311,45.437,27420.0
2020-04-13 11:25:00,51.51,51.68,51.5,51.67,20654.0,45.4458,45.5958,45.437,45.587,20654.0
2020-04-13 11:30:00,51.67,51.72,51.62,51.71,36356.0,45.587,45.6311,45.5429,45.6223,36356.0
2020-04-13 11:35:00,51.71,51.77,51.69,51.73,29460.0,45.6223,45.6752,45.6046,45.6399,29460.0
2020-04-13 11:40:00,51.73,51.73,51.64,51.69,31207.0,45.6399,45.6399,45.5605,45.6046,31207.0
2020-04-13 11:45:00,51.7,51.83,51.7,51.83,41765.0,45.6135,45.7282,45.6135,45.7282,41765.0
2020-04-13 11:50:00,51.83,51.88,51.77,51.87,27300.0,45.7282,45.7723,45.6752,45.7634,27300.0
2020-04-13 11:55:00,51.86,51.96,51.82,51.87,30138.0,45.7546,45.8429,45.7193,45.7634,30138.0
2020-04-13 12:00:00,51.86,52.01,51.84,52.01,29282.0,45.7546,45.887,45.737,45.887,29282.0
2020-04-13 12:05:00,52.01,52.02,51.85,51.86,27838.0,45.887,45.8958,45.7458,45.7546,27838.0
2020-04-13 12:10:00,51.88,51.96,51.84,51.96,29059.0,45.7723,45.8429,45.737,45.8429,29059.0
2020-04-13 12:15:00,51.96,52.02,51.88,52.02,32095.0,45.8429,45.8958,45.7723,45.8958,32095.0
2020-04-13 12:20:00,52.04,52.05,51.94,51.97,24892.0,45.9134,45.9223,45.8252,45.8517,24892.0
2020-04-13 12:25:00,51.98,52.04,51.9,52.01,41351.0,45.8605,45.9134,45.7899,45.887,41351.0
2020-04-13 12:30:00,52.01,52.02,51.9,51.91,27948.0,45.887,45.8958,45.7899,45.7987,27948.0
2020-04-13 12:35:00,51.91,52.0,51.9,51.94,34819.0,45.7987,45.8781,45.7899,45.8252,34819.0
2020-04-13 12:40:00,51.95,52.02,51.91,51.97,24560.0,45.834,45.8958,45.7987,45.8517,24560.0
2020-04-13 12:45:00,51.96,52.04,51.96,51.98,25093.0,45.8429,45.9134,45.8429,45.8605,25093.0
2020-04-13 12:50:00,51.98,51.98,51.8,51.8,32006.0,45.8605,45.8605,45.7017,45.7017,32006.0
2020-04-13 12:55:00,51.8,51.87,51.79,51.84,36574.0,45.7017,45.7634,45.6929,45.737,36574.0
2020-04-13 13:00:00,51.83,51.83,51.6,51.63,47249.0,45.7282,45.7282,45.5252,45.5517,47249.0
2020-04-13 13:05:00,51.62,51.81,51.58,51.81,54077.0,45.5429,45.7105,45.5076,45.7105,54077.0
2020-04-13 13:10:00,51.81,51.81,51.65,51.7,33420.0,45.7105,45.7105,45.5693,45.6135,33420.0
2020-04-13 13:15:00,51.7,51.8,51.68,51.76,62305.0,45.6135,45.7017,45.5958,45.6664,62305.0
2020-04-13 13:20:00,51.75,51.75,51.63,51.64,18462.0,45.6576,45.6576,45.5517,45.5605,18462.0
2020-04-13 13:25:00,51.65,51.68,51.58,51.67,18352.0,45.5693,45.5958,45.5076,45.587,18352.0
2020-04-13 13:30:00,51.67,51.78,51.63,51.74,24299.0,45.587,45.684,45.5517,45.6488,24299.0
2020-04-13 13:35:00,51.74,51.88,51.74,51.86,33631.0,45.6488,45.7723,45.6488,45.7546,33631.0
2020-04-13 13:40:00,51.84,51.92,51.83,51.89,24469.0,45.737,45.8076,45.7282,45.7811,24469.0
2020-04-13 13:45:00,51.89,51.91,51.76,51.79,24110.0,45.7811,45.7987,45.6664,45.6929,24110.0
2020-04-13 13:50:00,51.78,51.93,51.78,51.92,21838.0,45.684,45.8164,45.684,45.8076,21838.0
2020-04-13 13:55:00,51.93,51.99,51.91,51.96,17782.0,45.8164,45.8693,45.7987,45.8429,17782.0
2020-04-13 14:00:00,51.96,51.99,51.88,51.95,25379.0,45.8429,45.8693,45.7723,45.834,25379.0
2020-04-13 14:05:00,51.95,52.01,51.8,51.8,27289.0,45.834,45.887,45.7017,45.7017,27289.0
2020-04-13 14:10:00,51.8,51.81,51.61,51.61,36051.0,45.7017,45.7105,45.5341,45.5341,36051.0
2020-04-13 14:15:00,51.61,51.77,51.6,51.77,23952.0,45.5341,45.6752,45.5252,45.6752,23952.0
2020-04-13 14:20:00,51.76,51.76,51.65,51.71,27435.0,45.6664,45.6664,45.5693,45.6223,27435.0
2020-04-13 14:25:00,51.72,51.77,51.64,51.77,27553.0,45.6311,45.6752,45.5605,45.6752,27553.0
2020-04-13 14:30:00,51.78,51.86,51.77,51.86,28103.0,45.684,45.7546,45.6752,45.7546,28103.0
2020-04-13 14:35:00,51.86,51.87,51.8,51.84,23093.0,45.7546,45.7634,45.7017,45.737,23093.0
2020-04-13 14:40:00,51.83,51.84,51.75,51.79,30357.0,45.7282,45.737,45.6576,45.6929,30357.0
2020-04-13 14:45:00,51.8,51.95,51.77,51.91,38773.0,45.7017,45.834,45.6752,45.7987,38773.0
2020-04-13 14:50:00,51.91,51.93,51.81,51.84,34879.0,45.7987,45.8164,45.7105,45.737,34879.0
2020-04-13 14:55:00,51.84,51.9,51.8,51.85,28438.0,45.737,45.7899,45.7017,45.7458,28438.0
2020-04-13 15:00:00,51.85,51.85,51.67,51.69,33856.0,45.7458,45.7458,45.587,45.6046,33856.0
2020-04-13 15:05:00,51.7,51.75,51.65,51.66,42202.0,45.6135,45.6576,45.5693,45.5782,42202.0
2020-04-13 15:10:00,51.65,51.73,51.63,51.65,41136.0,45.5693,45.6399,45.5517,45.5693,41136.0
2020-04-13 15:15:00,51.65,51.92,51.61,51.92,56557.0,45.5693,45.8076,45.5341,45.8076,56557.0
2020-04-13 15:20:00,51.92,52.0,51.87,51.91,70304.0,45.8076,45.8781,45.7634,45.7987,70304.0
2020-04-13 15:25:00,51.9,51.93,51.85,51.91,48558.0,45.7899,45.8164,45.7458,45.7987,48558.0
2020-04-13 15:30:00,51.91,52.07,51.88,52.05,88924.0,45.7987,45.9399,45.7723,45.9223,88924.0
2020-04-13 15:35:00,52.04,52.07,51.96,52.05,84440.0,45.9134,45.9399,45.8429,45.9223,84440.0
2020-04-13 15:40:00,52.05,52.14,51.99,52.11,72579.0,45.9223,46.0017,45.8693,45.9752,72579.0
2020-04-13 15:45:00,52.1,52.24,52.04,52.22,95853.0,45.9664,46.0899,45.9134,46.0722,95853.0
2020-04-13 15:50:00,52.22,52.25,51.91,52.01,269181.0,46.0722,46.0987,45.7987,45.887,269181.0
2020-04-13 15:55:00,52.02,52.13,51.97,52.01,352221.0,45.8958,45.9928,45.8517,45.887,352221.0
2020-04-14 09:30:00,52.91,53.18,52.62,52.8,183245.0,46.681,46.9192,46.4252,46.584,183245.0
2020-04-14 09:35:00,52.8,53.01,52.76,52.93,50443.0,46.584,46.7692,46.5487,46.6987,50443.0
2020-04-14 09:40:00,52.93,53.07,52.91,53.05,45989.0,46.6987,46.8222,46.681,46.8045,45989.0
2020-04-14 09:45:00,53.07,53.28,53.04,53.26,58803.0,46.8222,47.0075,46.7957,46.9898,58803.0
2020-04-14 09:50:00,53.26,53.38,53.24,53.29,57769.0,46.9898,47.0957,46.9722,47.0163,57769.0
2020-04-14 09:55:00,53.29,53.44,53.26,53.44,34435.0,47.0163,47.1486,46.9898,47.1486,34435.0
2020-04-14 10:00:00,53.44,53.6,53.43,53.57,53934.0,47.1486,47.2898,47.1398,47.2633,53934.0
2020-04-14 10:05:00,53.57,53.83,53.56,53.81,61431.0,47.2633,47.4927,47.2545,47.4751,61431.0
2020-04-14 10:10:00,53.81,53.93,53.79,53.93,67524.0,47.4751,47.5809,47.4574,47.5809,67524.0
2020-04-14 10:15:00,53.92,54.1,53.91,54.09,104697.0,47.5721,47.7309,47.5633,47.7221,104697.0
2020-04-14 10:20:00,54.08,54.14,54.05,54.14,66362.0,47.7133,47.7662,47.6868,47.7662,66362.0
2020-04-14 10:25:00,54.14,54.3,54.13,54.24,101392.0,47.7662,47.9074,47.7574,47.8544,101392.0
2020-04-14 10:30:00,54.25,54.36,54.18,54.32,49476.0,47.8633,47.9603,47.8015,47.925,49476.0
2020-04-14 10:35:00,54.32,54.4,54.25,54.38,84379.0,47.925,47.9956,47.8633,47.9779,84379.0
2020-04-14 10:40:00,54.37,54.4,54.29,54.33,75497.0,47.9691,47.9956,47.8985,47.9338,75497.0
2020-04-14 10:45:00,54.33,54.42,54.17,54.3,72234.0,47.9338,48.0132,47.7927,47.9074,72234.0
2020-04-14 10:50:00,54.3,54.45,54.27,54.3,59507.0,47.9074,48.0397,47.8809,47.9074,59507.0
2020-04-14 10:55:00,54.3,54.46,54.28,54.38,94474.0,47.9074,48.0485,47.8897,47.9779,94474.0
2020-04-14 11:00:00,54.38,54.44,54.15,54.24,154830.0,47.9779,48.0309,47.775,47.8544,154830.0
2020-04-14 11:05:00,54.22,54.39,54.16,54.26,89700.0,47.8368,47.9868,47.7838,47.8721,89700.0
2020-04-14 11:10:00,54.25,54.26,53.97,54.19,101254.0,47.8633,47.8721,47.6162,47.8103,101254.0
2020-04-14 11:15:00,54.17,54.17,54.02,54.06,62023.0,47.7927,47.7927,47.6603,47.6956,62023.0
2020-04-14 11:20:00,54.07,54.08,53.94,53.96,68361.0,47.7044,47.7133,47.5897,47.6074,68361.0
2020-04-14 11:25:00,53.95,54.01,53.85,53.88,75293.0,47.5986,47.6515,47.5103,47.5368,75293.0
2020-04-14 11:30:00,53.87,54.12,53.86,54.08,59402.0,47.528,47.7486,47.5192,47.7133,59402.0
2020-04-14 11:35:00,54.08,54.12,54.04,54.09,35812.0,47.7133,47.7486,47.678,47.7221,35812.0
2020-04-14 11:40:00,54.09,54.12,54.01,54.09,62969.0,47.7221,47.7486,47.6515,47.7221,62969.0
2020-04-14 11:45:00,54.09,54.09,53.94,53.96,40836.0,47.7221,47.7221,47.5897,47.6074,40836.0
2020-04-14 11:50:00,53.96,54.22,53.96,54.2,25985.0,47.6074,47.8368,47.6074,47.8191,25985.0
2020-04-14 11:55:00,54.2,54.2,54.08,54.16,38521.0,47.8191,47.8191,47.7133,47.7838,38521.0
2020-04-14 12:00:00,54.16,54.27,54.16,54.21,122729.0,47.7838,47.8809,47.7838,47.828,122729.0
2020-04-14 12:05:00,54.22,54.23,54.11,54.18,31407.0,47.8368,47.8456,47.7397,47.8015,31407.0
2020-04-14 12:10:00,54.17,54.19,54.04,54.05,30258.0,47.7927,47.8103,47.678,47.6868,30258.0
2020-04-14 12:15:00,54.05,54.18,54.03,54.12,58480.0,47.6868,47.8015,47.6692,47.7486,58480.0
2020-04-14 12:20:00,54.13,54.18,54.12,54.18,65966.0,47.7574,47.8015,47.7486,47.8015,65966.0
2020-04-14 12:25:00,54.19,54.36,54.19,54.29,38480.0,47.8103,47.9603,47.8103,47.8985,38480.0
2020-04-14 12:30:00,54.3,54.33,54.18,54.22,23371.0,47.9074,47.9338,47.8015,47.8368,23371.0
2020-04-14 12:35:00,54.22,54.26,54.13,54.15,31636.0,47.8368,47.8721,47.7574,47.775,31636.0
2020-04-14 12:40:00,54.16,54.26,54.15,54.17,30737.0,47.7838,47.8721,47.775,47.7927,30737.0
2020-04-14 12:45:00,54.18,54.19,54.11,54.17,39032.0,47.8015,47.8103,47.7397,47.7927,39032.0
2020-04-14 12:50:00,54.17,54.22,54.16,54.19,25721.0,47.7927,47.8368,47.7838,47.8103,25721.0
2020-04-14 12:55:00,54.2,54.31,54.19,54.24,22454.0,47.8191,47.9162,47.8103,47.8544,22454.0
2020-04-14 13:00:00,54.23,54.24,54.09,54.12,29738.0,47.8456,47.8544,47.7221,47.7486,29738.0
2020-04-14 13:05:00,54.11,54.18,54.07,54.15,39869.0,47.7397,47.8015,47.7044,47.775,39869.0
2020-04-14 13:10:00,54.14,54.26,54.13,54.25,23372.0,47.7662,47.8721,47.7574,47.8633,23372.0
2020-04-14 13:15:00,54.25,54.28,54.19,54.2,32786.0,47.8633,47.8897,47.8103,47.8191,32786.0
2020-04-14 13:20:00,54.21,54.29,54.18,54.27,33554.0,47.828,47.8985,47.8015,47.8809,33554.0
2020-04-14 13:25:00,54.26,54.28,54.17,54.18,36327.0,47.8721,47.8897,47.7927,47.8015,36327.0
2020-04-14 13:30:00,54.19,54.29,54.19,54.28,30619.0,47.8103,47.8985,47.8103,47.8897,30619.0
2020-04-14 13:35:00,54.27,54.29,54.22,54.25,34993.0,47.8809,47.8985,47.8368,47.8633,34993.0
2020-04-14 13:40:00,54.25,54.36,54.23,54.28,38948.0,47.8633,47.9603,47.8456,47.8897,38948.0
2020-04-14 13:45:00,54.28,54.35,54.28,54.32,24527.0,47.8897,47.9515,47.8897,47.925,24527.0
2020-04-14 13:50:00,54.31,54.42,54.31,54.36,31437.0,47.9162,48.0132,47.9162,47.9603,31437.0
2020-04-14 13:55:00,54.37,54.38,54.31,54.34,20582.0,47.9691,47.9779,47.9162,47.9427,20582.0
2020-04-14 14:00:00,54.34,54.36,54.29,54.33,26265.0,47.9427,47.9603,47.8985,47.9338,26265.0
2020-04-14 14:05:00,54.32,54.32,54.25,54.3,47681.0,47.925,47.925,47.8633,47.9074,47681.0
2020-04-14 14:10:00,54.32,54.38,54.29,54.33,30403.0,47.925,47.9779,47.8985,47.9338,30403.0
2020-04-14 14:15:00,54.33,54.42,54.31,54.41,25308.0,47.9338,48.0132,47.9162,48.0044,25308.0
2020-04-14 14:20:00,54.4,54.42,54.34,54.35,40903.0,47.9956,48.0132,47.9427,47.9515,40903.0
2020-04-14 14:25:00,54.33,54.34,54.2,54.2,30441.0,47.9338,47.9427,47.8191,47.8191,30441.0
2020-04-14 14:30:00,54.21,54.24,54.15,54.23,21048.0,47.828,47.8544,47.775,47.8456,21048.0
2020-04-14 14:35:00,54.24,54.29,54.23,54.26,20140.0,47.8544,47.8985,47.8456,47.8721,20140.0
2020-04-14 14:40:00,54.27,54.32,54.21,54.26,39875.0,47.8809,47.925,47.828,47.8721,39875.0
2020-04-14 14:45:00,54.25,54.26,54.19,54.21,34962.0,47.8633,47.8721,47.8103,47.828,34962.0
2020-04-14 14:50:00,54.21,54.3,54.16,54.16,53617.0,47.828,47.9074,47.7838,47.7838,53617.0
2020-04-14 14:55:00,54.17,54.23,54.15,54.19,31049.0,47.7927,47.8456,47.775,47.8103,31049.0
2020-04-14 15:00:00,54.19,54.29,54.1,54.25,113007.0,47.8103,47.8985,47.7309,47.8633,113007.0
2020-04-14 15:05:00,54.24,54.28,54.2,54.22,44614.0,47.8544,47.8897,47.8191,47.8368,44614.0
2020-04-14 15:10:00,54.22,54.31,54.17,54.3,47573.0,47.8368,47.9162,47.7927,47.9074,47573.0
2020-04-14 15:15:00,54.3,54.32,54.2,54.27,53177.0,47.9074,47.925,47.8191,47.8809,53177.0
2020-04-14 15:20:00,54.26,54.27,54.14,54.23,76995.0,47.8721,47.8809,47.7662,47.8456,76995.0
2020-04-14 15:25:00,54.23,54.4,54.22,54.4,68523.0,47.8456,47.9956,47.8368,47.9956,68523.0
2020-04-14 15:30:00,54.39,54.42,54.23,54.23,111336.0,47.9868,48.0132,47.8456,47.8456,111336.0
2020-04-14 15:35:00,54.22,54.32,54.22,54.3,91716.0,47.8368,47.925,47.8368,47.9074,91716.0
2020-04-14 15:40:00,54.3,54.41,54.27,54.28,111709.0,47.9074,48.0044,47.8809,47.8897,111709.0
2020-04-14 15:45:00,54.28,54.41,54.27,54.4,128371.0,47.8897,48.0044,47.8809,47.9956,128371.0
2020-04-14 15:50:00,54.39,54.48,54.32,54.41,200563.0,47.9868,48.0662,47.925,48.0044,200563.0
2020-04-14 15:55:00,54.41,54.61,54.3,54.52,536269.0,48.0044,48.1809,47.9074,48.1015,536269.0
2020-04-15 09:30:00,53.76,53.95,53.57,53.64,261588.0,47.4309,47.5986,47.2633,47.3251,261588.0
2020-04-15 09:35:00,53.64,53.78,53.4,53.46,63156.0,47.3251,47.4486,47.1133,47.1663,63156.0
2020-04-15 09:40:00,53.5,53.76,53.42,53.65,63416.0,47.2016,47.4309,47.131,47.3339,63416.0
2020-04-15 09:45:00,53.66,53.7,53.54,53.68,97917.0,47.3427,47.378,47.2368,47.3604,97917.0
2020-04-15 09:50:00,53.69,53.92,53.68,53.85,91747.0,47.3692,47.5721,47.3604,47.5103,91747.0
2020-04-15 09:55:00,53.84,53.97,53.8,53.9,62808.0,47.5015,47.6162,47.4662,47.5545,62808.0
2020-04-15 10:00:00,53.88,53.93,53.67,53.67,124954.0,47.5368,47.5809,47.3515,47.3515,124954.0
2020-04-15 10:05:00,53.66,53.78,53.62,53.65,98571.0,47.3427,47.4486,47.3074,47.3339,98571.0
2020-04-15 10:10:00,53.64,53.71,53.58,53.61,56907.0,47.3251,47.3868,47.2721,47.2986,56907.0
2020-04-15 10:15:00,53.61,53.7,53.47,53.5,93565.0,47.2986,47.378,47.1751,47.2016,93565.0
2020-04-15 10:20:00,53.49,53.56,53.48,53.55,24946.0,47.1927,47.2545,47.1839,47.2457,24946.0
2020-04-15 10:25:00,53.55,53.56,53.42,53.44,45621.0,47.2457,47.2545,47.131,47.1486,45621.0
2020-04-15 10:30:00,53.45,53.61,53.43,53.6,44052.0,47.1574,47.2986,47.1398,47.2898,44052.0
2020-04-15 10:35:00,53.6,53.69,53.53,53.58,61478.0,47.2898,47.3692,47.228,47.2721,61478.0
2020-04-15 10:40:00,53.6,53.81,53.6,53.67,71824.0,47.2898,47.4751,47.2898,47.3515,71824.0
2020-04-15 10:45:00,53.69,53.89,53.69,53.88,45235.0,47.3692,47.5456,47.3692,47.5368,45235.0
2020-04-15 10:50:00,53.89,53.9,53.78,53.86,57514.0,47.5456,47.5545,47.4486,47.5192,57514.0
2020-04-15 10:55:00,53.87,53.88,53.76,53.87,71343.0,47.528,47.5368,47.4309,47.528,71343.0
2020-04-15 11:00:00,53.87,53.92,53.83,53.92,62850.0,47.528,47.5721,47.4927,47.5721,62850.0
2020-04-15 11:05:00,53.93,53.94,53.69,53.7,46649.0,47.5809,47.5897,47.3692,47.378,46649.0
2020-04-15 11:10:00,53.7,53.79,53.67,53.7,60368.0,47.378,47.4574,47.3515,47.378,60368.0
2020-04-15 11:15:00,53.71,53.75,53.58,53.63,30054.0,47.3868,47.4221,47.2721,47.3162,30054.0
2020-04-15 11:20:00,53.59,53.59,53.45,53.47,25705.0,47.281,47.281,47.1574,47.1751,25705.0
2020-04-15 11:25:00,53.47,53.6,53.42,53.59,37319.0,47.1751,47.2898,47.131,47.281,37319.0
2020-04-15 11:30:00,53.59,53.83,53.59,53.74,31012.0,47.281,47.4927,47.281,47.4133,31012.0
2020-04-15 11:35:00,53.74,53.76,53.65,53.66,37411.0,47.4133,47.4309,47.3339,47.3427,37411.0
2020-04-15 11:40:00,53.66,53.78,53.65,53.76,82922.0,47.3427,47.4486,47.3339,47.4309,82922.0
2020-04-15 11:45:00,53.76,53.85,53.73,53.84,63785.0,47.4309,47.5103,47.4045,47.5015,63785.0
2020-04-15 11:50:00,53.84,53.92,53.83,53.86,46867.0,47.5015,47.5721,47.4927,47.5192,46867.0
2020-04-15 11:55:00,53.87,53.88,53.8,53.82,63697.0,47.528,47.5368,47.4662,47.4839,63697.0
2020-04-15 12:00:00,53.82,53.91,53.76,53.91,62265.0,47.4839,47.5633,47.4309,47.5633,62265.0
2020-04-15 12:05:00,53.91,53.93,53.74,53.74,56280.0,47.5633,47.5809,47.4133,47.4133,56280.0
2020-04-15 12:10:00,53.74,53.79,53.68,53.78,46938.0,47.4133,47.4574,47.3604,47.4486,46938.0
2020-04-15 12:15:00,53.79,53.8,53.56,53.67,132760.0,47.4574,47.4662,47.2545,47.3515,132760.0
2020-04-15 12:20:00,53.67,53.7,53.6,53.67,115088.0,47.3515,47.378,47.2898,47.3515,115088.0
2020-04-15 12:25:00,53.66,53.81,53.65,53.78,129809.0,47.3427,47.4751,47.3339,47.4486,129809.0
2020-04-15 12:30:00,53.77,53.77,53.47,53.47,45914.0,47.4398,47.4398,47.1751,47.1751,45914.0
2020-04-15 12:35:00,53.46,53.51,53.42,53.45,33105.0,47.1663,47.2104,47.131,47.1574,33105.0
2020-04-15 12:40:00,53.45,53.6,53.42,53.56,27053.0,47.1574,47.2898,47.131,47.2545,27053.0
2020-04-15 12:45:00,53.55,53.56,53.4,53.43,35149.0,47.2457,47.2545,47.1133,47.1398,35149.0
2020-04-15 12:50:00,53.43,53.53,53.42,53.51,43815.0,47.1398,47.228,47.131,47.2104,43815.0
2020-04-15 12:55:00,53.5,53.57,53.43,53.57,24742.0,47.2016,47.2633,47.1398,47.2633,24742.0
2020-04-15 13:00:00,53.56,53.56,53.44,53.47,78686.0,47.2545,47.2545,47.1486,47.1751,78686.0
2020-04-15 13:05:00,53.47,53.56,53.43,53.55,44130.0,47.1751,47.2545,47.1398,47.2457,44130.0
2020-04-15 13:10:00,53.56,53.66,53.55,53.66,70189.0,47.2545,47.3427,47.2457,47.3427,70189.0
2020-04-15 13:15:00,53.66,53.8,53.64,53.73,82056.0,47.3427,47.4662,47.3251,47.4045,82056.0
2020-04-15 13:20:00,53.73,53.75,53.63,53.64,23518.0,47.4045,47.4221,47.3162,47.3251,23518.0
2020-04-15 13:25:00,53.64,53.67,53.58,53.6,26285.0,47.3251,47.3515,47.2721,47.2898,26285.0
2020-04-15 13:30:00,53.61,53.61,53.52,53.54,30034.0,47.2986,47.2986,47.2192,47.2368,30034.0
2020-04-15 13:35:00,53.53,53.55,53.46,53.46,22695.0,47.228,47.2457,47.1663,47.1663,22695.0
2020-04-15 13:40:00,53.47,53.56,53.46,53.54,32462.0,47.1751,47.2545,47.1663,47.2368,32462.0
2020-04-15 13:45:00,53.54,53.6,53.5,53.55,45722.0,47.2368,47.2898,47.2016,47.2457,45722.0
2020-04-15 13:50:00,53.55,53.57,53.48,53.48,36193.0,47.2457,47.2633,47.1839,47.1839,36193.0
2020-04-15 13:55:00,53.49,53.54,53.45,53.46,22977.0,47.1927,47.2368,47.1574,47.1663,22977.0
2020-04-15 14:00:00,53.46,53.57,53.46,53.53,48475.0,47.1663,47.2633,47.1663,47.228,48475.0
2020-04-15 14:05:00,53.53,53.56,53.49,53.5,74935.0,47.228,47.2545,47.1927,47.2016,74935.0
2020-04-15 14:10:00,53.5,53.72,53.47,53.72,46397.0,47.2016,47.3957,47.1751,47.3957,46397.0
2020-04-15 14:15:00,53.73,53.8,53.66,53.77,49141.0,47.4045,47.4662,47.3427,47.4398,49141.0
2020-04-15 14:20:00,53.77,53.86,53.76,53.8,67200.0,47.4398,47.5192,47.4309,47.4662,67200.0
2020-04-15 14:25:00,53.8,53.86,53.74,53.85,38723.0,47.4662,47.5192,47.4133,47.5103,38723.0
2020-04-15 14:30:00,53.85,53.88,53.76,53.82,31766.0,47.5103,47.5368,47.4309,47.4839,31766.0
2020-04-15 14:35:00,53.82,53.96,53.8,53.96,46134.0,47.4839,47.6074,47.4662,47.6074,46134.0
2020-04-15 14:40:00,53.95,53.95,53.83,53.85,36032.0,47.5986,47.5986,47.4927,47.5103,36032.0
2020-04-15 14:45:00,53.85,53.86,53.74,53.75,39859.0,47.5103,47.5192,47.4133,47.4221,39859.0
2020-04-15 14:50:00,53.73,53.74,53.6,53.62,29891.0,47.4045,47.4133,47.2898,47.3074,29891.0
2020-04-15 14:55:00,53.62,53.81,53.62,53.78,29144.0,47.3074,47.4751,47.3074,47.4486,29144.0
2020-04-15 15:00:00,53.78,53.89,53.75,53.83,59689.0,47.4486,47.5456,47.4221,47.4927,59689.0
2020-04-15 15:05:00,53.83,53.83,53.69,53.72,30254.0,47.4927,47.4927,47.3692,47.3957,30254.0
2020-04-15 15:10:00,53.72,53.74,53.66,53.71,51569.0,47.3957,47.4133,47.3427,47.3868,51569.0
2020-04-15 15:15:00,53.72,53.81,53.68,53.81,62143.0,47.3957,47.4751,47.3604,47.4751,62143.0
2020-04-15 15:20:00,53.81,53.86,53.78,53.83,56989.0,47.4751,47.5192,47.4486,47.4927,56989.0
2020-04-15 15:25:00,53.83,53.83,53.65,53.7,48841.0,47.4927,47.4927,47.3339,47.378,48841.0
2020-04-15 15:30:00,53.66,53.72,53.6,53.65,116735.0,47.3427,47.3957,47.2898,47.3339,116735.0
2020-04-15 15:35:00,53.65,53.72,53.59,53.66,96427.0,47.3339,47.3957,47.281,47.3427,96427.0
2020-04-15 15:40:00,53.66,53.67,53.55,53.65,107905.0,47.3427,47.3515,47.2457,47.3339,107905.0
2020-04-15 15:45:00,53.64,53.82,53.63,53.76,113671.0,47.3251,47.4839,47.3162,47.4309,113671.0
2020-04-15 15:50:00,53.76,53.76,53.48,53.51,307015.0,47.4309,47.4309,47.1839,47.2104,307015.0
2020-04-15 15:55:00,53.52,53.74,53.5,53.71,439102.0,47.2192,47.4133,47.2016,47.3868,439102.0
2020-04-16 09:30:00,53.88,54.38,53.75,54.26,156109.0,47.5368,47.9779,47.4221,47.8721,156109.0
2020-04-16 09:35:00,54.27,54.3,53.98,54.14,63364.0,47.8809,47.9074,47.625,47.7662,63364.0
2020-04-16 09:40:00,54.14,54.14,53.84,53.88,86941.0,47.7662,47.7662,47.5015,47.5368,86941.0
2020-04-16 09:45:00,53.88,53.92,53.8,53.86,63571.0,47.5368,47.5721,47.4662,47.5192,63571.0
2020-04-16 09:50:00,53.85,53.91,53.7,53.9,64692.0,47.5103,47.5633,47.378,47.5545,64692.0
2020-04-16 09:55:00,53.9,53.9,53.75,53.76,49777.0,47.5545,47.5545,47.4221,47.4309,49777.0
2020-04-16 10:00:00,53.76,53.82,53.63,53.64,54525.0,47.4309,47.4839,47.3162,47.3251,54525.0
2020-04-16 10:05:00,53.66,53.78,53.62,53.7,33670.0,47.3427,47.4486,47.3074,47.378,33670.0
2020-04-16 10:10:00,53.66,53.78,53.59,53.75,37868.0,47.3427,47.4486,47.281,47.4221,37868.0
2020-04-16 10:15:00,53.75,53.9,53.74,53.87,40166.0,47.4221,47.5545,47.4133,47.528,40166.0
2020-04-16 10:20:00,53.87,53.91,53.73,53.83,57620.0,47.528,47.5633,47.4045,47.4927,57620.0
2020-04-16 10:25:00,53.82,53.83,53.7,53.75,44195.0,47.4839,47.4927,47.378,47.4221,44195.0
2020-04-16 10:30:00,53.75,53.82,53.68,53.76,52007.0,47.4221,47.4839,47.3604,47.4309,52007.0
2020-04-16 10:35:00,53.75,53.84,53.73,53.77,51068.0,47.4221,47.5015,47.4045,47.4398,51068.0
2020-04-16 10:40:00,53.76,53.86,53.69,53.79,91453.0,47.4309,47.5192,47.3692,47.4574,91453.0
2020-04-16 10:45:00,53.78,53.8,53.68,53.72,82880.0,47.4486,47.4662,47.3604,47.3957,82880.0
2020-04-16 10:50:00,53.73,53.85,53.72,53.85,79999.0,47.4045,47.5103,47.3957,47.5103,79999.0
2020-04-16 10:55:00,53.86,53.98,53.8,53.95,66269.0,47.5192,47.625,47.4662,47.5986,66269.0
2020-04-16 11:00:00,53.96,53.96,53.7,53.74,34929.0,47.6074,47.6074,47.378,47.4133,34929.0
2020-04-16 11:05:00,53.75,53.89,53.73,53.86,30458.0,47.4221,47.5456,47.4045,47.5192,30458.0
2020-04-16 11:10:00,53.86,53.9,53.78,53.78,37365.0,47.5192,47.5545,47.4486,47.4486,37365.0
2020-04-16 11:15:00,53.78,53.89,53.78,53.85,60254.0,47.4486,47.5456,47.4486,47.5103,60254.0
2020-04-16 11:20:00,53.85,53.9,53.74,53.75,70629.0,47.5103,47.5545,47.4133,47.4221,70629.0
2020-04-16 11:25:00,53.75,53.83,53.72,53.77,45114.0,47.4221,47.4927,47.3957,47.4398,45114.0
2020-04-16 11:30:00,53.77,53.77,53.64,53.67,33553.0,47.4398,47.4398,47.3251,47.3515,33553.0
2020-04-16 11:35:00,53.67,53.71,53.63,53.69,70787.0,47.3515,47.3868,47.3162,47.3692,70787.0
2020-04-16 11:40:00,53.69,53.88,53.69,53.86,42929.0,47.3692,47.5368,47.3692,47.5192,42929.0
2020-04-16 11:45:00,53.85,53.85,53.7,53.71,26422.0,47.5103,47.5103,47.378,47.3868,26422.0
2020-04-16 11:50:00,53.72,53.9,53.69,53.86,35518.0,47.3957,47.5545,47.3692,47.5192,35518.0
2020-04-16 11:55:00,53.87,53.94,53.81,53.88,65922.0,47.528,47.5897,47.4751,47.5368,65922.0
2020-04-16 12:00:00,53.87,53.89,53.79,53.84,29322.0,47.528,47.5456,47.4574,47.5015,29322.0
2020-04-16 12:05:00,53.84,53.85,53.72,53.72,52002.0,47.5015,47.5103,47.3957,47.3957,52002.0
2020-04-16 12:10:00,53.72,53.89,53.72,53.86,62487.0,47.3957,47.5456,47.3957,47.5192,62487.0
2020-04-16 12:15:00,53.86,53.89,53.64,53.68,48930.0,47.5192,47.5456,47.3251,47.3604,48930.0
2020-04-16 12:20:00,53.65,53.65,53.56,53.59,34287.0,47.3339,47.3339,47.2545,47.281,34287.0
2020-04-16 12:25:00,53.59,53.64,53.52,53.54,59106.0,47.281,47.3251,47.2192,47.2368,59106.0
2020-04-16 12:30:00,53.55,53.55,53.37,53.42,40254.0,47.2457,47.2457,47.0869,47.131,40254.0
2020-04-16 12:35:00,53.43,53.51,53.39,53.49,30138.0,47.1398,47.2104,47.1045,47.1927,30138.0
2020-04-16 12:40:00,53.47,53.51,53.42,53.51,67138.0,47.1751,47.2104,47.131,47.2104,67138.0
2020-04-16 12:45:00,53.51,53.57,53.42,53.56,43597.0,47.2104,47.2633,47.131,47.2545,43597.0
2020-04-16 12:50:00,53.56,53.57,53.47,53.51,26718.0,47.2545,47.2633,47.1751,47.2104,26718.0
2020-04-16 12:55:00,53.48,53.55,53.42,53.48,26839.0,47.1839,47.2457,47.131,47.1839,26839.0
2020-04-16 13:00:00,53.48,53.48,53.36,53.38,58027.0,47.1839,47.1839,47.078,47.0957,58027.0
2020-04-16 13:05:00,53.38,53.45,53.37,53.4,29048.0,47.0957,47.1574,47.0869,47.1133,29048.0
2020-04-16 13:10:00,53.41,53.55,53.39,53.55,40382.0,47.1221,47.2457,47.1045,47.2457,40382.0
2020-04-16 13:15:00,53.54,53.56,53.41,53.51,60759.0,47.2368,47.2545,47.1221,47.2104,60759.0
2020-04-16 13:20:00,53.51,53.58,53.48,53.55,41302.0,47.2104,47.2721,47.1839,47.2457,41302.0
2020-04-16 13:25:00,53.56,53.58,53.51,53.57,38041.0,47.2545,47.2721,47.2104,47.2633,38041.0
2020-04-16 13:30:00,53.57,53.64,53.54,53.55,41037.0,47.2633,47.3251,47.2368,47.2457,41037.0
2020-04-16 13:35:00,53.55,53.58,53.49,53.54,74595.0,47.2457,47.2721,47.1927,47.2368,74595.0
2020-04-16 13:40:00,53.54,53.62,53.51,53.62,57489.0,47.2368,47.3074,47.2104,47.3074,57489.0
2020-04-16 13:45:00,53.62,53.65,53.58,53.6,26542.0,47.3074,47.3339,47.2721,47.2898,26542.0
2020-04-16 13:50:00,53.6,53.61,53.37,53.37,23433.0,47.2898,47.2986,47.0869,47.0869,23433.0
2020-04-16 13:55:00,53.38,53.42,53.34,53.4,40054.0,47.0957,47.131,47.0604,47.1133,40054.0
2020-04-16 14:00:00,53.39,53.43,53.3,53.43,26634.0,47.1045,47.1398,47.0251,47.1398,26634.0
2020-04-16 14:05:00,53.43,53.54,53.4,53.53,41555.0,47.1398,47.2368,47.1133,47.228,41555.0
2020-04-16 14:10:00,53.53,53.55,53.48,53.54,49890.0,47.228,47.2457,47.1839,47.2368,49890.0
2020-04-16 14:15:00,53.54,53.55,53.46,53.51,49498.0,47.2368,47.2457,47.1663,47.2104,49498.0
2020-04-16 14:20:00,53.5,53.52,53.46,53.46,51591.0,47.2016,47.2192,47.1663,47.1663,51591.0
2020-04-16 14:25:00,53.46,53.46,53.39,53.43,69930.0,47.1663,47.1663,47.1045,47.1398,69930.0
2020-04-16 14:30:00,53.42,53.53,53.41,53.52,47961.0,47.131,47.228,47.1221,47.2192,47961.0
2020-04-16 14:35:00,53.51,53.61,53.51,53.56,54559.0,47.2104,47.2986,47.2104,47.2545,54559.0
2020-04-16 14:40:00,53.57,53.57,53.49,53.55,58787.0,47.2633,47.2633,47.1927,47.2457,58787.0
2020-04-16 14:45:00,53.55,53.55,53.4,53.41,48592.0,47.2457,47.2457,47.1133,47.1221,48592.0
2020-04-16 14:50:00,53.41,53.42,53.33,53.42,43098.0,47.1221,47.131,47.0516,47.131,43098.0
2020-04-16 14:55:00,53.42,53.5,53.41,53.47,45961.0,47.131,47.2016,47.1221,47.1751,45961.0
2020-04-16 15:00:00,53.46,53.48,53.31,53.35,82514.0,47.1663,47.1839,47.0339,47.0692,82514.0
2020-04-16 15:05:00,53.35,53.4,53.31,53.37,72161.0,47.0692,47.1133,47.0339,47.0869,72161.0
2020-04-16 15:10:00,53.36,53.39,53.32,53.37,49690.0,47.078,47.1045,47.0427,47.0869,49690.0
2020-04-16 15:15:00,53.37,53.43,53.3,53.42,64463.0,47.0869,47.1398,47.0251,47.131,64463.0
2020-04-16 15:20:00,53.43,53.56,53.4,53.55,66448.0,47.1398,47.2545,47.1133,47.2457,66448.0
2020-04-16 15:25:00,53.56,53.57,53.47,53.53,94979.0,47.2545,47.2633,47.1751,47.228,94979.0
2020-04-16 15:30:00,53.53,53.64,53.49,53.64,131914.0,47.228,47.3251,47.1927,47.3251,131914.0
2020-04-16 15:35:00,53.64,53.69,53.57,53.65,125285.0,47.3251,47.3692,47.2633,47.3339,125285.0
2020-04-16 15:40:00,53.65,53.68,53.55,53.56,124908.0,47.3339,47.3604,47.2457,47.2545,124908.0
2020-04-16 15:45:00,53.55,53.57,53.43,53.46,174954.0,47.2457,47.2633,47.1398,47.1663,174954.0
2020-04-16 15:50:00,53.45,53.51,53.37,53.48,360605.0,47.1574,47.2104,47.0869,47.1839,360605.0
2020-04-16 15:55:00,53.48,53.51,53.4,53.44,428264.0,47.1839,47.2104,47.1133,47.1486,428264.0
2020-04-17 09:30:00,54.1,54.5,53.42,53.49,565134.0,47.7309,48.0838,47.131,47.1927,565134.0
2020-04-17 09:35:00,53.48,53.66,53.37,53.59,88277.0,47.1839,47.3427,47.0869,47.281,88277.0
2020-04-17 09:40:00,53.6,53.65,53.5,53.6,85862.0,47.2898,47.3339,47.2016,47.2898,85862.0
2020-04-17 09:45:00,53.61,53.7,53.47,53.59,100693.0,47.2986,47.378,47.1751,47.281,100693.0
2020-04-17 09:50:00,53.59,53.68,53.35,53.35,159908.0,47.281,47.3604,47.0692,47.0692,159908.0
2020-04-17 09:55:00,53.35,53.5,53.29,53.41,94544.0,47.0692,47.2016,47.0163,47.1221,94544.0
2020-04-17 10:00:00,53.4,53.4,53.19,53.27,83394.0,47.1133,47.1133,46.928,46.9986,83394.0
2020-04-17 10:05:00,53.27,53.36,53.23,53.35,73145.0,46.9986,47.078,46.9633,47.0692,73145.0
2020-04-17 10:10:00,53.36,53.38,53.14,53.19,83044.0,47.078,47.0957,46.8839,46.928,83044.0
2020-04-17 10:15:00,53.19,53.22,53.1,53.2,104654.0,46.928,46.9545,46.8486,46.9369,104654.0
2020-04-17 10:20:00,53.18,53.26,53.15,53.2,105307.0,46.9192,46.9898,46.8928,46.9369,105307.0
2020-04-17 10:25:00,53.2,53.37,53.15,53.26,114227.0,46.9369,47.0869,46.8928,46.9898,114227.0
2020-04-17 10:30:00,53.26,53.27,53.1,53.14,96629.0,46.9898,46.9986,46.8486,46.8839,96629.0
2020-04-17 10:35:00,53.12,53.23,53.12,53.14,60739.0,46.8663,46.9633,46.8663,46.8839,60739.0
2020-04-17 10:40:00,53.14,53.27,53.12,53.24,70944.0,46.8839,46.9986,46.8663,46.9722,70944.0
2020-04-17 10:45:00,53.23,53.23,53.12,53.17,108707.0,46.9633,46.9633,46.8663,46.9104,108707.0
2020-04-17 10:50:00,53.16,53.18,53.06,53.12,36088.0,46.9016,46.9192,46.8134,46.8663,36088.0
2020-04-17 10:55:00,53.12,53.33,53.06,53.31,126164.0,46.8663,47.0516,46.8134,47.0339,126164.0
2020-04-17 11:00:00,53.31,53.43,53.29,53.37,67115.0,47.0339,47.1398,47.0163,47.0869,67115.0
2020-04-17 11:05:00,53.37,53.48,53.31,53.43,42989.0,47.0869,47.1839,47.0339,47.1398,42989.0
2020-04-17 11:10:00,53.42,53.44,53.26,53.3,33460.0,47.131,47.1486,46.9898,47.0251,33460.0
2020-04-17 11:15:00,53.28,53.29,53.08,53.15,39039.0,47.0075,47.0163,46.831,46.8928,39039.0
2020-04-17 11:20:00,53.15,53.19,53.0,53.1,54897.0,46.8928,46.928,46.7604,46.8486,54897.0
2020-04-17 11:25:00,53.1,53.13,52.96,53.03,62487.0,46.8486,46.8751,46.7251,46.7869,62487.0
2020-04-17 11:30:00,53.02,53.13,52.97,53.03,55624.0,46.7781,46.8751,46.7339,46.7869,55624.0
2020-04-17 11:35:00,53.03,53.16,53.0,53.13,137241.0,46.7869,46.9016,46.7604,46.8751,137241.0
2020-04-17 11:40:00,53.13,53.2,53.07,53.16,49685.0,46.8751,46.9369,46.8222,46.9016,49685.0
2020-04-17 11:45:00,53.16,53.26,53.16,53.26,68095.0,46.9016,46.9898,46.9016,46.9898,68095.0
2020-04-17 11:50:00,53.25,53.32,53.22,53.26,51067.0,46.981,47.0427,46.9545,46.9898,51067.0
2020-04-17 11:55:00,53.26,53.37,53.16,53.19,38615.0,46.9898,47.0869,46.9016,46.928,38615.0
2020-04-17 12:00:00,53.2,53.21,53.04,53.12,74257.0,46.9369,46.9457,46.7957,46.8663,74257.0
2020-04-17 12:05:00,53.14,53.24,53.12,53.22,91475.0,46.8839,46.9722,46.8663,46.9545,91475.0
2020-04-17 12:10:00,53.22,53.23,53.05,53.09,43429.0,46.9545,46.9633,46.8045,46.8398,43429.0
2020-04-17 12:15:00,53.09,53.17,53.07,53.14,53364.0,46.8398,46.9104,46.8222,46.8839,53364.0
2020-04-17 12:20:00,53.14,53.17,53.09,53.12,57344.0,46.8839,46.9104,46.8398,46.8663,57344.0
2020-04-17 12:25:00,53.12,53.13,53.02,53.05,41383.0,46.8663,46.8751,46.7781,46.8045,41383.0
2020-04-17 12:30:00,53.05,53.26,53.04,53.26,103506.0,46.8045,46.9898,46.7957,46.9898,103506.0
2020-04-17 12:35:00,53.26,53.34,53.26,53.33,46669.0,46.9898,47.0604,46.9898,47.0516,46669.0
2020-04-17 12:40:00,53.34,53.34,53.29,53.32,41235.0,47.0604,47.0604,47.0163,47.0427,41235.0
2020-04-17 12:45:00,53.33,53.36,53.27,53.29,30290.0,47.0516,47.078,46.9986,47.0163,30290.0
2020-04-17 12:50:00,53.3,53.3,53.23,53.26,36584.0,47.0251,47.0251,46.9633,46.9898,36584.0
2020-04-17 12:55:00,53.27,53.3,53.16,53.18,43673.0,46.9986,47.0251,46.9016,46.9192,43673.0
2020-04-17 13:00:00,53.17,53.28,53.16,53.23,53977.0,46.9104,47.0075,46.9016,46.9633,53977.0
2020-04-17 13:05:00,53.24,53.31,53.21,53.29,29457.0,46.9722,47.0339,46.9457,47.0163,29457.0
2020-04-17 13:10:00,53.28,53.28,53.19,53.2,17515.0,47.0075,47.0075,46.928,46.9369,17515.0
2020-04-17 13:15:00,53.21,53.26,53.16,53.24,29706.0,46.9457,46.9898,46.9016,46.9722,29706.0
2020-04-17 13:20:00,53.24,53.27,53.09,53.11,31515.0,46.9722,46.9986,46.8398,46.8575,31515.0
2020-04-17 13:25:00,53.1,53.12,53.07,53.1,26541.0,46.8486,46.8663,46.8222,46.8486,26541.0
2020-04-17 13:30:00,53.11,53.22,53.1,53.18,63413.0,46.8575,46.9545,46.8486,46.9192,63413.0
2020-04-17 13:35:00,53.19,53.3,53.18,53.3,30356.0,46.928,47.0251,46.9192,47.0251,30356.0
2020-04-17 13:40:00,53.3,53.3,53.19,53.23,33192.0,47.0251,47.0251,46.928,46.9633,33192.0
2020-04-17 13:45:00,53.23,53.24,53.1,53.14,38072.0,46.9633,46.9722,46.8486,46.8839,38072.0
2020-04-17 13:50:00,53.15,53.19,53.11,53.16,37748.0,46.8928,46.928,46.8575,46.9016,37748.0
2020-04-17 13:55:00,53.16,53.24,53.14,53.22,99530.0,46.9016,46.9722,46.8839,46.9545,99530.0
2020-04-17 14:00:00,53.21,53.23,53.17,53.19,62296.0,46.9457,46.9633,46.9104,46.928,62296.0
2020-04-17 14:05:00,53.2,53.2,53.1,53.2,49136.0,46.9369,46.9369,46.8486,46.9369,49136.0
2020-04-17 14:10:00,53.19,53.21,53.05,53.05,43550.0,46.928,46.9457,46.8045,46.8045,43550.0
2020-04-17 14:15:00,53.05,53.1,53.01,53.1,49273.0,46.8045,46.8486,46.7692,46.8486,49273.0
2020-04-17 14:20:00,53.1,53.16,53.07,53.14,32367.0,46.8486,46.9016,46.8222,46.8839,32367.0
2020-04-17 14:25:00,53.13,53.13,53.03,53.05,38462.0,46.8751,46.8751,46.7869,46.8045,38462.0
2020-04-17 14:30:00,53.05,53.06,52.96,52.97,34493.0,46.8045,46.8134,46.7251,46.7339,34493.0
2020-04-17 14:35:00,52.96,52.96,52.84,52.85,52394.0,46.7251,46.7251,46.6193,46.6281,52394.0
2020-04-17 14:40:00,52.84,52.87,52.78,52.87,69022.0,46.6193,46.6457,46.5663,46.6457,69022.0
2020-04-17 14:45:00,52.88,52.95,52.85,52.94,71121.0,46.6545,46.7163,46.6281,46.7075,71121.0
2020-04-17 14:50:00,52.94,52.97,52.89,52.96,79967.0,46.7075,46.7339,46.6634,46.7251,79967.0
2020-04-17 14:55:00,52.97,53.11,52.95,53.1,70754.0,46.7339,46.8575,46.7163,46.8486,70754.0
2020-04-17 15:00:00,53.1,53.27,53.09,53.27,80788.0,46.8486,46.9986,46.8398,46.9986,80788.0
2020-04-17 15:05:00,53.26,53.32,53.22,53.27,52770.0,46.9898,47.0427,46.9545,46.9986,52770.0
2020-04-17 15:10:00,53.27,53.28,53.2,53.23,45366.0,46.9986,47.0075,46.9369,46.9633,45366.0
2020-04-17 15:15:00,53.23,53.25,53.18,53.23,48814.0,46.9633,46.981,46.9192,46.9633,48814.0
2020-04-17 15:20:00,53.23,53.24,53.15,53.18,62309.0,46.9633,46.9722,46.8928,46.9192,62309.0
2020-04-17 15:25:00,53.17,53.22,53.13,53.19,102913.0,46.9104,46.9545,46.8751,46.928,102913.0
2020-04-17 15:30:00,53.2,53.35,53.16,53.3,91573.0,46.9369,47.0692,46.9016,47.0251,91573.0
2020-04-17 15:35:00,53.3,53.41,53.29,53.4,125694.0,47.0251,47.1221,47.0163,47.1133,125694.0
2020-04-17 15:40:00,53.4,53.53,53.39,53.47,102951.0,47.1133,47.228,47.1045,47.1751,102951.0
2020-04-17 15:45:00,53.47,53.59,53.44,53.59,136387.0,47.1751,47.281,47.1486,47.281,136387.0
2020-04-17 15:50:00,53.58,53.71,53.54,53.55,313265.0,47.2721,47.3868,47.2368,47.2457,313265.0
2020-04-17 15:55:00,53.56,53.56,53.39,53.47,496225.0,47.2545,47.2545,47.1045,47.1751,496225.0
2020-04-20 09:30:00,53.08,53.24,52.96,53.12,172911.0,46.831,46.9722,46.7251,46.8663,172911.0
2020-04-20 09:35:00,53.12,53.24,53.04,53.17,64650.0,46.8663,46.9722,46.7957,46.9104,64650.0
2020-04-20 09:40:00,53.17,53.18,52.91,52.98,101540.0,46.9104,46.9192,46.681,46.7428,101540.0
2020-04-20 09:45:00,52.97,53.08,52.86,53.03,109530.0,46.7339,46.831,46.6369,46.7869,109530.0
2020-04-20 09:50:00,53.04,53.27,52.92,53.25,58242.0,46.7957,46.9986,46.6898,46.981,58242.0
2020-04-20 09:55:00,53.25,53.29,53.15,53.22,43750.0,46.981,47.0163,46.8928,46.9545,43750.0
2020-04-20 10:00:00,53.21,53.24,53.09,53.21,42918.0,46.9457,46.9722,46.8398,46.9457,42918.0
2020-04-20 10:05:00,53.21,53.28,53.14,53.25,34127.0,46.9457,47.0075,46.8839,46.981,34127.0
2020-04-20 10:10:00,53.25,53.42,53.24,53.38,102014.0,46.981,47.131,46.9722,47.0957,102014.0
2020-04-20 10:15:00,53.37,53.39,53.32,53.38,50185.0,47.0869,47.1045,47.0427,47.0957,50185.0
2020-04-20 10:20:00,53.38,53.4,53.29,53.35,52404.0,47.0957,47.1133,47.0163,47.0692,52404.0
2020-04-20 10:25:00,53.35,53.53,53.35,53.47,37421.0,47.0692,47.228,47.0692,47.1751,37421.0
2020-04-20 10:30:00,53.47,53.58,53.42,53.55,30533.0,47.1751,47.2721,47.131,47.2457,30533.0
2020-04-20 10:35:00,53.55,53.59,53.52,53.59,55792.0,47.2457,47.281,47.2192,47.281,55792.0
2020-04-20 10:40:00,53.59,53.71,53.55,53.67,74030.0,47.281,47.3868,47.2457,47.3515,74030.0
2020-04-20 10:45:00,53.66,53.84,53.66,53.8,67075.0,47.3427,47.5015,47.3427,47.4662,67075.0
2020-04-20 10:50:00,53.81,53.89,53.79,53.86,55529.0,47.4751,47.5456,47.4574,47.5192,55529.0
2020-04-20 10:55:00,53.87,53.96,53.84,53.86,61181.0,47.528,47.6074,47.5015,47.5192,61181.0
2020-04-20 11:00:00,53.85,53.9,53.8,53.89,51599.0,47.5103,47.5545,47.4662,47.5456,51599.0
2020-04-20 11:05:00,53.88,53.96,53.84,53.85,43892.0,47.5368,47.6074,47.5015,47.5103,43892.0
2020-04-20 11:10:00,53.85,53.89,53.74,53.74,22436.0,47.5103,47.5456,47.4133,47.4133,22436.0
2020-04-20 11:15:00,53.76,53.76,53.62,53.71,35196.0,47.4309,47.4309,47.3074,47.3868,35196.0
2020-04-20 11:20:00,53.71,53.8,53.68,53.8,28749.0,47.3868,47.4662,47.3604,47.4662,28749.0
2020-04-20 11:25:00,53.8,53.9,53.8,53.89,29263.0,47.4662,47.5545,47.4662,47.5456,29263.0
2020-04-20 11:30:00,53.9,53.92,53.84,53.91,26767.0,47.5545,47.5721,47.5015,47.5633,26767.0
2020-04-20 11:35:00,53.92,54.07,53.91,54.07,44807.0,47.5721,47.7044,47.5633,47.7044,44807.0
2020-04-20 11:40:00,54.07,54.08,53.94,53.99,26531.0,47.7044,47.7133,47.5897,47.6339,26531.0
2020-04-20 11:45:00,53.99,54.03,53.97,53.98,17364.0,47.6339,47.6692,47.6162,47.625,17364.0
2020-04-20 11:50:00,53.97,54.02,53.95,53.98,27919.0,47.6162,47.6603,47.5986,47.625,27919.0
2020-04-20 11:55:00,53.98,54.0,53.9,53.95,28120.0,47.625,47.6427,47.5545,47.5986,28120.0
2020-04-20 12:00:00,53.96,53.96,53.89,53.95,37775.0,47.6074,47.6074,47.5456,47.5986,37775.0
2020-04-20 12:05:00,53.94,53.99,53.93,53.97,26557.0,47.5897,47.6339,47.5809,47.6162,26557.0
2020-04-20 12:10:00,53.97,54.0,53.86,53.87,29921.0,47.6162,47.6427,47.5192,47.528,29921.0
2020-04-20 12:15:00,53.87,53.98,53.84,53.91,21778.0,47.528,47.625,47.5015,47.5633,21778.0
2020-04-20 12:20:00,53.9,53.96,53.89,53.93,28018.0,47.5545,47.6074,47.5456,47.5809,28018.0
2020-04-20 12:25:00,53.93,54.02,53.92,53.99,111522.0,47.5809,47.6603,47.5721,47.6339,111522.0
2020-04-20 12:30:00,54.0,54.09,53.99,54.07,38490.0,47.6427,47.7221,47.6339,47.7044,38490.0
2020-04-20 12:35:00,54.07,54.18,54.07,54.12,22336.0,47.7044,47.8015,47.7044,47.7486,22336.0
2020-04-20 12:40:00,54.11,54.15,54.06,54.08,24342.0,47.7397,47.775,47.6956,47.7133,24342.0
2020-04-20 12:45:00,54.07,54.13,54.06,54.13,16240.0,47.7044,47.7574,47.6956,47.7574,16240.0
2020-04-20 12:50:00,54.14,54.25,54.12,54.23,95999.0,47.7662,47.8633,47.7486,47.8456,95999.0
2020-04-20 12:55:00,54.23,54.28,54.19,54.27,46685.0,47.8456,47.8897,47.8103,47.8809,46685.0
2020-04-20 13:00:00,54.28,54.29,54.11,54.12,53769.0,47.8897,47.8985,47.7397,47.7486,53769.0
2020-04-20 13:05:00,54.12,54.26,54.11,54.22,39326.0,47.7486,47.8721,47.7397,47.8368,39326.0
2020-04-20 13:10:00,54.22,54.24,54.18,54.23,29599.0,47.8368,47.8544,47.8015,47.8456,29599.0
2020-04-20 13:15:00,54.23,54.29,54.21,54.24,24618.0,47.8456,47.8985,47.828,47.8544,24618.0
2020-04-20 13:20:00,54.24,54.28,54.14,54.15,40760.0,47.8544,47.8897,47.7662,47.775,40760.0
2020-04-20 13:25:00,54.15,54.25,54.13,54.23,20808.0,47.775,47.8633,47.7574,47.8456,20808.0
2020-04-20 13:30:00,54.23,54.27,54.17,54.2,36496.0,47.8456,47.8809,47.7927,47.8191,36496.0
2020-04-20 13:35:00,54.2,54.25,54.13,54.25,37156.0,47.8191,47.8633,47.7574,47.8633,37156.0
2020-04-20 13:40:00,54.25,54.36,54.24,54.29,24815.0,47.8633,47.9603,47.8544,47.8985,24815.0
2020-04-20 13:45:00,54.3,54.38,54.28,54.35,21312.0,47.9074,47.9779,47.8897,47.9515,21312.0
2020-04-20 13:50:00,54.36,54.45,54.35,54.41,26820.0,47.9603,48.0397,47.9515,48.0044,26820.0
2020-04-20 13:55:00,54.41,54.43,54.31,54.38,27730.0,48.0044,48.0221,47.9162,47.9779,27730.0
2020-04-20 14:00:00,54.37,54.4,54.32,54.34,36550.0,47.9691,47.9956,47.925,47.9427,36550.0
2020-04-20 14:05:00,54.35,54.39,54.3,54.3,22456.0,47.9515,47.9868,47.9074,47.9074,22456.0
2020-04-20 14:10:00,54.3,54.33,54.14,54.16,48959.0,47.9074,47.9338,47.7662,47.7838,48959.0
2020-04-20 14:15:00,54.18,54.24,54.14,54.15,58490.0,47.8015,47.8544,47.7662,47.775,58490.0
2020-04-20 14:20:00,54.16,54.18,54.08,54.11,36550.0,47.7838,47.8015,47.7133,47.7397,36550.0
2020-04-20 14:25:00,54.12,54.13,54.03,54.04,34771.0,47.7486,47.7574,47.6692,47.678,34771.0
2020-04-20 14:30:00,54.05,54.2,54.03,54.19,44406.0,47.6868,47.8191,47.6692,47.8103,44406.0
2020-04-20 14:35:00,54.18,54.2,54.1,54.13,36203.0,47.8015,47.8191,47.7309,47.7574,36203.0
2020-04-20 14:40:00,54.15,54.17,54.06,54.11,47685.0,47.775,47.7927,47.6956,47.7397,47685.0
2020-04-20 14:45:00,54.12,54.21,54.05,54.2,40153.0,47.7486,47.828,47.6868,47.8191,40153.0
2020-04-20 14:50:00,54.2,54.2,54.07,54.07,58444.0,47.8191,47.8191,47.7044,47.7044,58444.0
2020-04-20 14:55:00,54.07,54.08,53.79,53.8,60307.0,47.7044,47.7133,47.4574,47.4662,60307.0
2020-04-20 15:00:00,53.8,53.94,53.8,53.88,46718.0,47.4662,47.5897,47.4662,47.5368,46718.0
2020-04-20 15:05:00,53.88,53.88,53.77,53.82,47608.0,47.5368,47.5368,47.4398,47.4839,47608.0
2020-04-20 15:10:00,53.82,53.88,53.78,53.85,25282.0,47.4839,47.5368,47.4486,47.5103,25282.0
2020-04-20 15:15:00,53.84,53.95,53.81,53.89,68015.0,47.5015,47.5986,47.4751,47.5456,68015.0
2020-04-20 15:20:00,53.91,53.97,53.85,53.97,72009.0,47.5633,47.6162,47.5103,47.6162,72009.0
2020-04-20 15:25:00,53.97,53.97,53.84,53.91,45710.0,47.6162,47.6162,47.5015,47.5633,45710.0
2020-04-20 15:30:00,53.91,53.99,53.88,53.98,55103.0,47.5633,47.6339,47.5368,47.625,55103.0
2020-04-20 15:35:00,53.97,53.97,53.8,53.8,62254.0,47.6162,47.6162,47.4662,47.4662,62254.0
2020-04-20 15:40:00,53.8,53.83,53.67,53.71,56034.0,47.4662,47.4927,47.3515,47.3868,56034.0
2020-04-20 15:45:00,53.71,53.79,53.66,53.79,64804.0,47.3868,47.4574,47.3427,47.4574,64804.0
2020-04-20 15:50:00,53.79,53.8,53.2,53.59,212838.0,47.4574,47.4662,46.9369,47.281,212838.0
2020-04-20 15:55:00,53.59,53.65,53.47,53.5,309476.0,47.281,47.3339,47.1751,47.2016,309476.0
2020-04-21 09:30:00,52.53,52.98,52.52,52.7,278521.0,46.3457,46.7428,46.3369,46.4957,278521.0
2020-04-21 09:35:00,52.71,52.9,52.45,52.49,104191.0,46.5046,46.6722,46.2752,46.3105,104191.0
2020-04-21 09:40:00,52.49,52.51,52.23,52.32,89931.0,46.3105,46.3281,46.0811,46.1605,89931.0
2020-04-21 09:45:00,52.32,52.62,52.28,52.56,96162.0,46.1605,46.4252,46.1252,46.3722,96162.0
2020-04-21 09:50:00,52.57,52.6,52.43,52.56,58814.0,46.381,46.4075,46.2575,46.3722,58814.0
2020-04-21 09:55:00,52.57,52.77,52.56,52.63,54515.0,46.381,46.5575,46.3722,46.434,54515.0
2020-04-21 10:00:00,52.62,52.64,52.43,52.49,47982.0,46.4252,46.4428,46.2575,46.3105,47982.0
2020-04-21 10:05:00,52.49,52.5,52.25,52.25,53179.0,46.3105,46.3193,46.0987,46.0987,53179.0
2020-04-21 10:10:00,52.25,52.32,52.19,52.26,59837.0,46.0987,46.1605,46.0458,46.1075,59837.0
2020-04-21 10:15:00,52.25,52.36,52.1,52.12,76842.0,46.0987,46.1958,45.9664,45.984,76842.0
2020-04-21 10:20:00,52.12,52.3,52.12,52.29,68982.0,45.984,46.1428,45.984,46.134,68982.0
2020-04-21 10:25:00,52.28,52.31,52.05,52.14,82941.0,46.1252,46.1516,45.9223,46.0017,82941.0
2020-04-21 10:30:00,52.16,52.19,51.97,52.02,93617.0,46.0193,46.0458,45.8517,45.8958,93617.0
2020-04-21 10:35:00,52.02,52.04,51.89,51.91,64933.0,45.8958,45.9134,45.7811,45.7987,64933.0
2020-04-21 10:40:00,51.91,51.95,51.81,51.86,76370.0,45.7987,45.834,45.7105,45.7546,76370.0
2020-04-21 10:45:00,51.86,51.93,51.77,51.81,59379.0,45.7546,45.8164,45.6752,45.7105,59379.0
2020-04-21 10:50:00,51.81,51.85,51.71,51.79,53432.0,45.7105,45.7458,45.6223,45.6929,53432.0
2020-04-21 10:55:00,51.8,51.81,51.61,51.62,74372.0,45.7017,45.7105,45.5341,45.5429,74372.0
2020-04-21 11:00:00,51.61,51.66,51.48,51.49,72527.0,45.5341,45.5782,45.4194,45.4282,72527.0
2020-04-21 11:05:00,51.5,51.56,51.4,51.55,56130.0,45.437,45.4899,45.3488,45.4811,56130.0
2020-04-21 11:10:00,51.55,51.55,51.42,51.48,53080.0,45.4811,45.4811,45.3664,45.4194,53080.0
2020-04-21 11:15:00,51.5,51.53,51.42,51.51,54313.0,45.437,45.4635,45.3664,45.4458,54313.0
2020-04-21 11:20:00,51.52,51.63,51.48,51.49,73531.0,45.4547,45.5517,45.4194,45.4282,73531.0
2020-04-21 11:25:00,51.5,51.55,51.4,51.44,65787.0,45.437,45.4811,45.3488,45.3841,65787.0
2020-04-21 11:30:00,51.45,51.57,51.42,51.46,85755.0,45.3929,45.4988,45.3664,45.4017,85755.0
2020-04-21 11:35:00,51.46,51.46,51.33,51.41,55715.0,45.4017,45.4017,45.287,45.3576,55715.0
2020-04-21 11:40:00,51.41,51.41,51.25,51.25,69558.0,45.3576,45.3576,45.2164,45.2164,69558.0
2020-04-21 11:45:00,51.25,51.36,51.2,51.35,80144.0,45.2164,45.3135,45.1723,45.3047,80144.0
2020-04-21 11:50:00,51.33,51.4,51.29,51.3,83604.0,45.287,45.3488,45.2517,45.2606,83604.0
2020-04-21 11:55:00,51.28,51.36,51.23,51.35,96008.0,45.2429,45.3135,45.1988,45.3047,96008.0
2020-04-21 12:00:00,51.34,51.37,51.28,51.28,51252.0,45.2958,45.3223,45.2429,45.2429,51252.0
2020-04-21 12:05:00,51.28,51.32,51.23,51.26,73390.0,45.2429,45.2782,45.1988,45.2253,73390.0
2020-04-21 12:10:00,51.28,51.38,51.19,51.31,65005.0,45.2429,45.3311,45.1635,45.2694,65005.0
2020-04-21 12:15:00,51.32,51.34,51.24,51.3,49725.0,45.2782,45.2958,45.2076,45.2606,49725.0
2020-04-21 12:20:00,51.3,51.32,51.15,51.17,48256.0,45.2606,45.2782,45.1282,45.1459,48256.0
2020-04-21 12:25:00,51.17,51.23,51.17,51.2,36453.0,45.1459,45.1988,45.1459,45.1723,36453.0
2020-04-21 12:30:00,51.2,51.21,51.13,51.17,34606.0,45.1723,45.1811,45.1106,45.1459,34606.0
2020-04-21 12:35:00,51.16,51.17,51.08,51.12,36990.0,45.137,45.1459,45.0665,45.1017,36990.0
2020-04-21 12:40:00,51.12,51.19,51.08,51.12,45031.0,45.1017,45.1635,45.0665,45.1017,45031.0
2020-04-21 12:45:00,51.12,51.27,51.04,51.26,78207.0,45.1017,45.2341,45.0312,45.2253,78207.0
2020-04-21 12:50:00,51.27,51.42,51.22,51.42,59758.0,45.2341,45.3664,45.19,45.3664,59758.0
2020-04-21 12:55:00,51.43,51.48,51.38,51.45,47888.0,45.3752,45.4194,45.3311,45.3929,47888.0
2020-04-21 13:00:00,51.45,51.49,51.42,51.46,48280.0,45.3929,45.4282,45.3664,45.4017,48280.0
2020-04-21 13:05:00,51.45,51.47,51.31,51.35,46255.0,45.3929,45.4105,45.2694,45.3047,46255.0
2020-04-21 13:10:00,51.35,51.41,51.34,51.34,38603.0,45.3047,45.3576,45.2958,45.2958,38603.0
2020-04-21 13:15:00,51.35,51.4,51.32,51.37,29964.0,45.3047,45.3488,45.2782,45.3223,29964.0
2020-04-21 13:20:00,51.37,51.47,51.36,51.43,28236.0,45.3223,45.4105,45.3135,45.3752,28236.0
2020-04-21 13:25:00,51.43,51.45,51.39,51.42,20318.0,45.3752,45.3929,45.34,45.3664,20318.0
2020-04-21 13:30:00,51.42,51.51,51.39,51.48,25856.0,45.3664,45.4458,45.34,45.4194,25856.0
2020-04-21 13:35:00,51.48,51.56,51.46,51.56,33832.0,45.4194,45.4899,45.4017,45.4899,33832.0
2020-04-21 13:40:00,51.55,51.66,51.52,51.64,41964.0,45.4811,45.5782,45.4547,45.5605,41964.0
2020-04-21 13:45:00,51.63,51.63,51.45,51.45,41509.0,45.5517,45.5517,45.3929,45.3929,41509.0
2020-04-21 13:50:00,51.47,51.56,51.46,51.55,33354.0,45.4105,45.4899,45.4017,45.4811,33354.0
2020-04-21 13:55:00,51.56,51.62,51.51,51.56,29770.0,45.4899,45.5429,45.4458,45.4899,29770.0
2020-04-21 14:00:00,51.53,51.59,51.45,51.59,29756.0,45.4635,45.5164,45.3929,45.5164,29756.0
2020-04-21 14:05:00,51.56,51.69,51.54,51.65,28581.0,45.4899,45.6046,45.4723,45.5693,28581.0
2020-04-21 14:10:00,51.66,51.7,51.62,51.68,48591.0,45.5782,45.6135,45.5429,45.5958,48591.0
2020-04-21 14:15:00,51.68,51.72,51.55,51.59,51243.0,45.5958,45.6311,45.4811,45.5164,51243.0
2020-04-21 14:20:00,51.6,51.83,51.52,51.79,43969.0,45.5252,45.7282,45.4547,45.6929,43969.0
2020-04-21 14:25:00,51.8,51.89,51.73,51.75,44062.0,45.7017,45.7811,45.6399,45.6576,44062.0
2020-04-21 14:30:00,51.77,51.79,51.64,51.66,51093.0,45.6752,45.6929,45.5605,45.5782,51093.0
2020-04-21 14:35:00,51.65,51.71,51.55,51.58,35442.0,45.5693,45.6223,45.4811,45.5076,35442.0
2020-04-21 14:40:00,51.57,51.58,51.46,51.5,45952.0,45.4988,45.5076,45.4017,45.437,45952.0
2020-04-21 14:45:00,51.49,51.49,51.39,51.4,49585.0,45.4282,45.4282,45.34,45.3488,49585.0
2020-04-21 14:50:00,51.39,51.48,51.34,51.46,42301.0,45.34,45.4194,45.2958,45.4017,42301.0
2020-04-21 14:55:00,51.45,51.45,51.34,51.36,40987.0,45.3929,45.3929,45.2958,45.3135,40987.0
2020-04-21 15:00:00,51.37,51.44,51.37,51.44,45905.0,45.3223,45.3841,45.3223,45.3841,45905.0
2020-04-21 15:05:00,51.44,51.46,51.22,51.24,53918.0,45.3841,45.4017,45.19,45.2076,53918.0
2020-04-21 15:10:00,51.23,51.35,51.21,51.3,116575.0,45.1988,45.3047,45.1811,45.2606,116575.0
2020-04-21 15:15:00,51.29,51.41,51.27,51.35,112149.0,45.2517,45.3576,45.2341,45.3047,112149.0
2020-04-21 15:20:00,51.34,51.38,51.23,51.23,180555.0,45.2958,45.3311,45.1988,45.1988,180555.0
2020-04-21 15:25:00,51.25,51.33,51.23,51.28,86246.0,45.2164,45.287,45.1988,45.2429,86246.0
2020-04-21 15:30:00,51.28,51.31,51.16,51.21,162372.0,45.2429,45.2694,45.137,45.1811,162372.0
2020-04-21 15:35:00,51.21,51.46,51.2,51.34,213385.0,45.1811,45.4017,45.1723,45.2958,213385.0
2020-04-21 15:40:00,51.34,51.38,51.24,51.3,116427.0,45.2958,45.3311,45.2076,45.2606,116427.0
2020-04-21 15:45:00,51.3,51.34,51.11,51.11,167381.0,45.2606,45.2958,45.0929,45.0929,167381.0
2020-04-21 15:50:00,51.1,51.19,51.01,51.03,315851.0,45.0841,45.1635,45.0047,45.0223,315851.0
2020-04-21 15:55:00,51.02,51.25,51.0,51.09,487204.0,45.0135,45.2164,44.9959,45.0753,487204.0
2020-04-22 09:30:00,51.66,51.9,51.24,51.44,167517.0,45.5782,45.7899,45.2076,45.3841,167517.0
2020-04-22 09:35:00,51.4,51.77,51.39,51.74,46903.0,45.3488,45.6752,45.34,45.6488,46903.0
2020-04-22 09:40:00,51.74,51.81,51.63,51.68,42270.0,45.6488,45.7105,45.5517,45.5958,42270.0
2020-04-22 09:45:00,51.68,51.68,51.48,51.6,64530.0,45.5958,45.5958,45.4194,45.5252,64530.0
2020-04-22 09:50:00,51.59,51.77,51.52,51.67,46585.0,45.5164,45.6752,45.4547,45.587,46585.0
2020-04-22 09:55:00,51.69,51.73,51.64,51.7,36633.0,45.6046,45.6399,45.5605,45.6135,36633.0
2020-04-22 10:00:00,51.7,51.73,51.54,51.55,42201.0,45.6135,45.6399,45.4723,45.4811,42201.0
2020-04-22 10:05:00,51.54,51.66,51.54,51.61,53804.0,45.4723,45.5782,45.4723,45.5341,53804.0
2020-04-22 10:10:00,51.62,51.75,51.55,51.56,56249.0,45.5429,45.6576,45.4811,45.4899,56249.0
2020-04-22 10:15:00,51.55,51.76,51.52,51.76,37185.0,45.4811,45.6664,45.4547,45.6664,37185.0
2020-04-22 10:20:00,51.76,51.89,51.75,51.86,37025.0,45.6664,45.7811,45.6576,45.7546,37025.0
2020-04-22 10:25:00,51.86,51.89,51.74,51.85,54748.0,45.7546,45.7811,45.6488,45.7458,54748.0
2020-04-22 10:30:00,51.86,51.97,51.84,51.9,27995.0,45.7546,45.8517,45.737,45.7899,27995.0
2020-04-22 10:35:00,51.91,51.98,51.88,51.93,33998.0,45.7987,45.8605,45.7723,45.8164,33998.0
2020-04-22 10:40:00,51.93,52.01,51.91,51.97,26405.0,45.8164,45.887,45.7987,45.8517,26405.0
2020-04-22 10:45:00,51.99,51.99,51.87,51.94,24668.0,45.8693,45.8693,45.7634,45.8252,24668.0
2020-04-22 10:50:00,51.95,52.03,51.9,51.91,23393.0,45.834,45.9046,45.7899,45.7987,23393.0
2020-04-22 10:55:00,51.91,52.01,51.9,51.96,22472.0,45.7987,45.887,45.7899,45.8429,22472.0
2020-04-22 11:00:00,51.97,52.0,51.86,51.93,28978.0,45.8517,45.8781,45.7546,45.8164,28978.0
2020-04-22 11:05:00,51.97,52.0,51.9,51.92,38432.0,45.8517,45.8781,45.7899,45.8076,38432.0
2020-04-22 11:10:00,51.93,52.0,51.87,51.99,24542.0,45.8164,45.8781,45.7634,45.8693,24542.0
2020-04-22 11:15:00,51.99,52.09,51.98,52.07,34732.0,45.8693,45.9575,45.8605,45.9399,34732.0
2020-04-22 11:20:00,52.08,52.15,52.03,52.14,25164.0,45.9487,46.0105,45.9046,46.0017,25164.0
2020-04-22 11:25:00,52.15,52.2,52.07,52.17,27845.0,46.0105,46.0546,45.9399,46.0281,27845.0
2020-04-22 11:30:00,52.17,52.31,52.17,52.28,43821.0,46.0281,46.1516,46.0281,46.1252,43821.0
2020-04-22 11:35:00,52.26,52.28,52.2,52.22,20108.0,46.1075,46.1252,46.0546,46.0722,20108.0
2020-04-22 11:40:00,52.22,52.3,52.2,52.24,23113.0,46.0722,46.1428,46.0546,46.0899,23113.0
2020-04-22 11:45:00,52.24,52.25,52.15,52.18,17508.0,46.0899,46.0987,46.0105,46.037,17508.0
2020-04-22 11:50:00,52.19,52.19,52.08,52.13,21235.0,46.0458,46.0458,45.9487,45.9928,21235.0
2020-04-22 11:55:00,52.14,52.14,52.04,52.09,18281.0,46.0017,46.0017,45.9134,45.9575,18281.0
2020-04-22 12:00:00,52.11,52.22,52.11,52.13,20304.0,45.9752,46.0722,45.9752,45.9928,20304.0
2020-04-22 12:05:00,52.12,52.14,51.97,51.98,18817.0,45.984,46.0017,45.8517,45.8605,18817.0
2020-04-22 12:10:00,51.98,52.03,51.96,52.0,26193.0,45.8605,45.9046,45.8429,45.8781,26193.0
2020-04-22 12:15:00,52.0,52.08,51.99,52.08,19723.0,45.8781,45.9487,45.8693,45.9487,19723.0
2020-04-22 12:20:00,52.08,52.11,52.05,52.1,30657.0,45.9487,45.9752,45.9223,45.9664,30657.0
2020-04-22 12:25:00,52.1,52.16,52.07,52.14,26277.0,45.9664,46.0193,45.9399,46.0017,26277.0
2020-04-22 12:30:00,52.14,52.16,52.06,52.07,19127.0,46.0017,46.0193,45.9311,45.9399,19127.0
2020-04-22 12:35:00,52.09,52.21,52.05,52.21,23582.0,45.9575,46.0634,45.9223,46.0634,23582.0
2020-04-22 12:40:00,52.2,52.23,52.15,52.15,25396.0,46.0546,46.0811,46.0105,46.0105,25396.0
2020-04-22 12:45:00,52.16,52.18,52.13,52.13,11181.0,46.0193,46.037,45.9928,45.9928,11181.0
2020-04-22 12:50:00,52.12,52.14,52.07,52.11,14809.0,45.984,46.0017,45.9399,45.9752,14809.0
2020-04-22 12:55:00,52.11,52.13,52.04,52.07,18552.0,45.9752,45.9928,45.9134,45.9399,18552.0
2020-04-22 13:00:00,52.08,52.1,52.03,52.04,21935.0,45.9487,45.9664,45.9046,45.9134,21935.0
2020-04-22 13:05:00,52.05,52.06,52.01,52.02,14950.0,45.9223,45.9311,45.887,45.8958,14950.0
2020-04-22 13:10:00,52.03,52.08,51.99,52.02,24400.0,45.9046,45.9487,45.8693,45.8958,24400.0
2020-04-22 13:15:00,52.02,52.05,52.0,52.03,11486.0,45.8958,45.9223,45.8781,45.9046,11486.0
2020-04-22 13:20:00,52.03,52.11,52.03,52.05,17693.0,45.9046,45.9752,45.9046,45.9223,17693.0
2020-04-22 13:25:00,52.05,52.14,52.05,52.13,51881.0,45.9223,46.0017,45.9223,45.9928,51881.0
2020-04-22 13:30:00,52.14,52.18,52.05,52.06,19656.0,46.0017,46.037,45.9223,45.9311,19656.0
2020-04-22 13:35:00,52.07,52.1,52.04,52.06,18623.0,45.9399,45.9664,45.9134,45.9311,18623.0
2020-04-22 13:40:00,52.05,52.14,52.05,52.13,24426.0,45.9223,46.0017,45.9223,45.9928,24426.0
2020-04-22 13:45:00,52.13,52.14,52.09,52.13,26070.0,45.9928,46.0017,45.9575,45.9928,26070.0
2020-04-22 13:50:00,52.13,52.13,52.05,52.08,37339.0,45.9928,45.9928,45.9223,45.9487,37339.0
2020-04-22 13:55:00,52.07,52.13,52.05,52.11,22297.0,45.9399,45.9928,45.9223,45.9752,22297.0
2020-04-22 14:00:00,52.11,52.12,52.05,52.09,48163.0,45.9752,45.984,45.9223,45.9575,48163.0
2020-04-22 14:05:00,52.09,52.11,52.04,52.07,57701.0,45.9575,45.9752,45.9134,45.9399,57701.0
2020-04-22 14:10:00,52.08,52.08,52.02,52.02,21824.0,45.9487,45.9487,45.8958,45.8958,21824.0
2020-04-22 14:15:00,52.02,52.06,51.98,52.03,39878.0,45.8958,45.9311,45.8605,45.9046,39878.0
2020-04-22 14:20:00,52.03,52.11,52.02,52.08,82435.0,45.9046,45.9752,45.8958,45.9487,82435.0
2020-04-22 14:25:00,52.08,52.08,52.02,52.03,31665.0,45.9487,45.9487,45.8958,45.9046,31665.0
2020-04-22 14:30:00,52.03,52.11,52.03,52.09,32926.0,45.9046,45.9752,45.9046,45.9575,32926.0
2020-04-22 14:35:00,52.08,52.09,52.04,52.07,24627.0,45.9487,45.9575,45.9134,45.9399,24627.0
2020-04-22 14:40:00,52.08,52.14,52.07,52.12,27864.0,45.9487,46.0017,45.9399,45.984,27864.0
2020-04-22 14:45:00,52.12,52.14,52.09,52.12,29654.0,45.984,46.0017,45.9575,45.984,29654.0
2020-04-22 14:50:00,52.12,52.17,52.11,52.12,46472.0,45.984,46.0281,45.9752,45.984,46472.0
2020-04-22 14:55:00,52.13,52.17,52.12,52.15,35226.0,45.9928,46.0281,45.984,46.0105,35226.0
2020-04-22 15:00:00,52.15,52.18,52.13,52.18,39339.0,46.0105,46.037,45.9928,46.037,39339.0
2020-04-22 15:05:00,52.17,52.18,52.14,52.16,39975.0,46.0281,46.037,46.0017,46.0193,39975.0
2020-04-22 15:10:00,52.17,52.18,52.13,52.14,36355.0,46.0281,46.037,45.9928,46.0017,36355.0
2020-04-22 15:15:00,52.14,52.17,52.1,52.16,34336.0,46.0017,46.0281,45.9664,46.0193,34336.0
2020-04-22 15:20:00,52.15,52.26,52.15,52.25,29416.0,46.0105,46.1075,46.0105,46.0987,29416.0
2020-04-22 15:25:00,52.25,52.32,52.23,52.28,33860.0,46.0987,46.1605,46.0811,46.1252,33860.0
2020-04-22 15:30:00,52.27,52.33,52.24,52.3,70311.0,46.1164,46.1693,46.0899,46.1428,70311.0
2020-04-22 15:35:00,52.3,52.37,52.3,52.35,48080.0,46.1428,46.2046,46.1428,46.1869,48080.0
2020-04-22 15:40:00,52.36,52.44,52.35,52.43,60779.0,46.1958,46.2663,46.1869,46.2575,60779.0
2020-04-22 15:45:00,52.44,52.46,52.33,52.45,71688.0,46.2663,46.284,46.1693,46.2752,71688.0
2020-04-22 15:50:00,52.46,52.61,52.38,52.4,150326.0,46.284,46.4163,46.2134,46.2311,150326.0
2020-04-22 15:55:00,52.4,52.41,52.19,52.22,300531.0,46.2311,46.2399,46.0458,46.0722,300531.0
2020-04-23 09:30:00,51.87,52.46,51.81,52.46,199117.0,45.7634,46.284,45.7105,46.284,199117.0
2020-04-23 09:35:00,52.48,52.56,52.44,52.47,80783.0,46.3016,46.3722,46.2663,46.2928,80783.0
2020-04-23 09:40:00,52.46,52.53,52.4,52.53,66401.0,46.284,46.3457,46.2311,46.3457,66401.0
2020-04-23 09:45:00,52.54,52.61,52.48,52.48,64822.0,46.3546,46.4163,46.3016,46.3016,64822.0
2020-04-23 09:50:00,52.48,52.48,52.28,52.34,38694.0,46.3016,46.3016,46.1252,46.1781,38694.0
2020-04-23 09:55:00,52.35,52.48,52.27,52.39,36496.0,46.1869,46.3016,46.1164,46.2222,36496.0
2020-04-23 10:00:00,52.38,52.42,52.13,52.13,29937.0,46.2134,46.2487,45.9928,45.9928,29937.0
2020-04-23 10:05:00,52.13,52.25,52.13,52.21,22729.0,45.9928,46.0987,45.9928,46.0634,22729.0
2020-04-23 10:10:00,52.22,52.36,52.2,52.35,54845.0,46.0722,46.1958,46.0546,46.1869,54845.0
2020-04-23 10:15:00,52.35,52.49,52.28,52.46,126128.0,46.1869,46.3105,46.1252,46.284,126128.0
2020-04-23 10:20:00,52.46,52.46,52.31,52.36,42669.0,46.284,46.284,46.1516,46.1958,42669.0
2020-04-23 10:25:00,52.36,52.38,52.27,52.32,59284.0,46.1958,46.2134,46.1164,46.1605,59284.0
2020-04-23 10:30:00,52.32,52.39,52.29,52.38,43567.0,46.1605,46.2222,46.134,46.2134,43567.0
2020-04-23 10:35:00,52.38,52.45,52.34,52.42,29763.0,46.2134,46.2752,46.1781,46.2487,29763.0
2020-04-23 10:40:00,52.41,52.57,52.41,52.57,31537.0,46.2399,46.381,46.2399,46.381,31537.0
2020-04-23 10:45:00,52.56,52.58,52.47,52.47,24899.0,46.3722,46.3899,46.2928,46.2928,24899.0
2020-04-23 10:50:00,52.46,52.55,52.45,52.45,32124.0,46.284,46.3634,46.2752,46.2752,32124.0
2020-04-23 10:55:00,52.46,52.51,52.43,52.45,38053.0,46.284,46.3281,46.2575,46.2752,38053.0
2020-04-23 11:00:00,52.46,52.53,52.43,52.52,34380.0,46.284,46.3457,46.2575,46.3369,34380.0
2020-04-23 11:05:00,52.51,52.51,52.44,52.49,32588.0,46.3281,46.3281,46.2663,46.3105,32588.0
2020-04-23 11:10:00,52.49,52.51,52.37,52.4,29211.0,46.3105,46.3281,46.2046,46.2311,29211.0
2020-04-23 11:15:00,52.4,52.54,52.38,52.5,50659.0,46.2311,46.3546,46.2134,46.3193,50659.0
2020-04-23 11:20:00,52.51,52.53,52.45,52.48,46804.0,46.3281,46.3457,46.2752,46.3016,46804.0
2020-04-23 11:25:00,52.48,52.57,52.48,52.53,36854.0,46.3016,46.381,46.3016,46.3457,36854.0
2020-04-23 11:30:00,52.53,52.54,52.3,52.36,24787.0,46.3457,46.3546,46.1428,46.1958,24787.0
2020-04-23 11:35:00,52.37,52.39,52.28,52.32,30346.0,46.2046,46.2222,46.1252,46.1605,30346.0
2020-04-23 11:40:00,52.32,52.34,52.23,52.26,36266.0,46.1605,46.1781,46.0811,46.1075,36266.0
2020-04-23 11:45:00,52.26,52.28,52.2,52.28,26497.0,46.1075,46.1252,46.0546,46.1252,26497.0
2020-04-23 11:50:00,52.28,52.29,52.17,52.18,31039.0,46.1252,46.134,46.0281,46.037,31039.0
2020-04-23 11:55:00,52.18,52.3,52.18,52.26,34390.0,46.037,46.1428,46.037,46.1075,34390.0
2020-04-23 12:00:00,52.25,52.39,52.24,52.37,41511.0,46.0987,46.2222,46.0899,46.2046,41511.0
2020-04-23 12:05:00,52.37,52.37,52.24,52.26,32269.0,46.2046,46.2046,46.0899,46.1075,32269.0
2020-04-23 12:10:00,52.27,52.29,52.23,52.29,27430.0,46.1164,46.134,46.0811,46.134,27430.0
2020-04-23 12:15:00,52.29,52.36,52.27,52.33,20076.0,46.134,46.1958,46.1164,46.1693,20076.0
2020-04-23 12:20:00,52.33,52.36,52.27,52.36,22233.0,46.1693,46.1958,46.1164,46.1958,22233.0
2020-04-23 12:25:00,52.35,52.4,52.32,52.34,19936.0,46.1869,46.2311,46.1605,46.1781,19936.0
2020-04-23 12:30:00,52.34,52.35,52.25,52.33,23299.0,46.1781,46.1869,46.0987,46.1693,23299.0
2020-04-23 12:35:00,52.34,52.34,52.23,52.26,20618.0,46.1781,46.1781,46.0811,46.1075,20618.0
2020-04-23 12:40:00,52.26,52.28,51.95,51.96,80963.0,46.1075,46.1252,45.834,45.8429,80963.0
2020-04-23 12:45:00,51.96,52.14,51.64,51.99,138410.0,45.8429,46.0017,45.5605,45.8693,138410.0
2020-04-23 12:50:00,51.97,52.1,51.86,51.94,86796.0,45.8517,45.9664,45.7546,45.8252,86796.0
2020-04-23 12:55:00,51.95,52.1,51.95,51.99,43740.0,45.834,45.9664,45.834,45.8693,43740.0
2020-04-23 13:00:00,52.0,52.14,51.98,52.1,33807.0,45.8781,46.0017,45.8605,45.9664,33807.0
2020-04-23 13:05:00,52.09,52.11,51.97,52.02,28858.0,45.9575,45.9752,45.8517,45.8958,28858.0
2020-04-23 13:10:00,52.01,52.11,52.01,52.08,21709.0,45.887,45.9752,45.887,45.9487,21709.0
2020-04-23 13:15:00,52.09,52.09,51.98,51.98,27473.0,45.9575,45.9575,45.8605,45.8605,27473.0
2020-04-23 13:20:00,51.98,51.99,51.84,51.88,31965.0,45.8605,45.8693,45.737,45.7723,31965.0
2020-04-23 13:25:00,51.88,51.88,51.8,51.85,37998.0,45.7723,45.7723,45.7017,45.7458,37998.0
2020-04-23 13:30:00,51.84,51.94,51.82,51.94,21198.0,45.737,45.8252,45.7193,45.8252,21198.0
2020-04-23 13:35:00,51.94,51.97,51.88,51.9,18822.0,45.8252,45.8517,45.7723,45.7899,18822.0
2020-04-23 13:40:00,51.9,51.92,51.76,51.77,29389.0,45.7899,45.8076,45.6664,45.6752,29389.0
2020-04-23 13:45:00,51.78,51.88,51.76,51.77,33971.0,45.684,45.7723,45.6664,45.6752,33971.0
2020-04-23 13:50:00,51.78,51.82,51.72,51.76,42047.0,45.684,45.7193,45.6311,45.6664,42047.0
2020-04-23 13:55:00,51.76,51.91,51.74,51.9,24006.0,45.6664,45.7987,45.6488,45.7899,24006.0
2020-04-23 14:00:00,51.89,51.93,51.86,51.89,25751.0,45.7811,45.8164,45.7546,45.7811,25751.0
2020-04-23 14:05:00,51.89,51.94,51.84,51.84,34572.0,45.7811,45.8252,45.737,45.737,34572.0
2020-04-23 14:10:00,51.84,51.91,51.75,51.91,37616.0,45.737,45.7987,45.6576,45.7987,37616.0
2020-04-23 14:15:00,51.91,52.02,51.9,51.9,36262.0,45.7987,45.8958,45.7899,45.7899,36262.0
2020-04-23 14:20:00,51.9,51.99,51.89,51.99,22705.0,45.7899,45.8693,45.7811,45.8693,22705.0
2020-04-23 14:25:00,51.99,52.06,51.99,52.03,19865.0,45.8693,45.9311,45.8693,45.9046,19865.0
2020-04-23 14:30:00,52.03,52.14,52.01,52.05,59515.0,45.9046,46.0017,45.887,45.9223,59515.0
2020-04-23 14:35:00,52.05,52.1,52.02,52.03,29735.0,45.9223,45.9664,45.8958,45.9046,29735.0
2020-04-23 14:40:00,52.04,52.11,52.04,52.05,22056.0,45.9134,45.9752,45.9134,45.9223,22056.0
2020-04-23 14:45:00,52.04,52.09,52.0,52.02,28051.0,45.9134,45.9575,45.8781,45.8958,28051.0
2020-04-23 14:50:00,52.02,52.13,52.01,52.12,24911.0,45.8958,45.9928,45.887,45.984,24911.0
2020-04-23 14:55:00,52.12,52.25,52.11,52.23,27977.0,45.984,46.0987,45.9752,46.0811,27977.0
2020-04-23 15:00:00,52.22,52.27,52.19,52.26,42998.0,46.0722,46.1164,46.0458,46.1075,42998.0
2020-04-23 15:05:00,52.26,52.26,52.09,52.1,71599.0,46.1075,46.1075,45.9575,45.9664,71599.0
2020-04-23 15:10:00,52.1,52.11,51.95,51.97,56183.0,45.9664,45.9752,45.834,45.8517,56183.0
2020-04-23 15:15:00,51.97,51.98,51.84,51.85,63592.0,45.8517,45.8605,45.737,45.7458,63592.0
2020-04-23 15:20:00,51.85,51.88,51.79,51.86,62007.0,45.7458,45.7723,45.6929,45.7546,62007.0
2020-04-23 15:25:00,51.85,51.91,51.82,51.91,64979.0,45.7458,45.7987,45.7193,45.7987,64979.0
2020-04-23 15:30:00,51.91,52.01,51.79,51.97,98425.0,45.7987,45.887,45.6929,45.8517,98425.0
2020-04-23 15:35:00,51.98,52.0,51.93,51.95,64165.0,45.8605,45.8781,45.8164,45.834,64165.0
2020-04-23 15:40:00,51.95,52.02,51.91,51.91,70639.0,45.834,45.8958,45.7987,45.7987,70639.0
2020-04-23 15:45:00,51.91,52.03,51.91,52.02,110736.0,45.7987,45.9046,45.7987,45.8958,110736.0
2020-04-23 15:50:00,52.03,52.04,51.36,51.39,919597.0,45.9046,45.9134,45.3135,45.34,919597.0
2020-04-23 15:55:00,51.37,51.44,51.17,51.33,1437285.0,45.3223,45.3841,45.1459,45.287,1437285.0
2020-04-24 09:30:00,51.43,51.61,51.14,51.19,192883.0,45.3752,45.5341,45.1194,45.1635,192883.0
2020-04-24 09:35:00,51.19,51.45,51.17,51.44,87680.0,45.1635,45.3929,45.1459,45.3841,87680.0
2020-04-24 09:40:00,51.43,51.47,51.31,51.35,72062.0,45.3752,45.4105,45.2694,45.3047,72062.0
2020-04-24 09:45:00,51.34,51.39,51.13,51.17,52925.0,45.2958,45.34,45.1106,45.1459,52925.0
2020-04-24 09:50:00,51.17,51.26,51.08,51.08,38368.0,45.1459,45.2253,45.0665,45.0665,38368.0
2020-04-24 09:55:00,51.08,51.21,51.06,51.16,49123.0,45.0665,45.1811,45.0488,45.137,49123.0
2020-04-24 10:00:00,51.16,51.23,51.08,51.11,38253.0,45.137,45.1988,45.0665,45.0929,38253.0
2020-04-24 10:05:00,51.11,51.17,51.08,51.12,29720.0,45.0929,45.1459,45.0665,45.1017,29720.0
2020-04-24 10:10:00,51.13,51.24,51.13,51.23,44197.0,45.1106,45.2076,45.1106,45.1988,44197.0
2020-04-24 10:15:00,51.23,51.4,51.19,51.36,47444.0,45.1988,45.3488,45.1635,45.3135,47444.0
2020-04-24 10:20:00,51.35,51.37,51.27,51.3,38066.0,45.3047,45.3223,45.2341,45.2606,38066.0
2020-04-24 10:25:00,51.29,51.34,51.24,51.27,22762.0,45.2517,45.2958,45.2076,45.2341,22762.0
2020-04-24 10:30:00,51.28,51.38,51.25,51.3,45730.0,45.2429,45.3311,45.2164,45.2606,45730.0
2020-04-24 10:35:00,51.3,51.36,51.27,51.31,25602.0,45.2606,45.3135,45.2341,45.2694,25602.0
2020-04-24 10:40:00,51.3,51.36,51.23,51.29,68257.0,45.2606,45.3135,45.1988,45.2517,68257.0
2020-04-24 10:45:00,51.31,51.42,51.28,51.38,47395.0,45.2694,45.3664,45.2429,45.3311,47395.0
2020-04-24 10:50:00,51.38,51.44,51.34,51.37,41874.0,45.3311,45.3841,45.2958,45.3223,41874.0
2020-04-24 10:55:00,51.37,51.37,51.16,51.17,20874.0,45.3223,45.3223,45.137,45.1459,20874.0
2020-04-24 11:00:00,51.14,51.16,50.97,51.01,47975.0,45.1194,45.137,44.9694,45.0047,47975.0
2020-04-24 11:05:00,51.0,51.11,50.96,51.04,41444.0,44.9959,45.0929,44.9606,45.0312,41444.0
2020-04-24 11:10:00,51.02,51.03,50.96,50.99,34283.0,45.0135,45.0223,44.9606,44.987,34283.0
2020-04-24 11:15:00,51.0,51.14,50.98,51.13,77252.0,44.9959,45.1194,44.9782,45.1106,77252.0
2020-04-24 11:20:00,51.14,51.2,51.1,51.18,24653.0,45.1194,45.1723,45.0841,45.1547,24653.0
2020-04-24 11:25:00,51.19,51.2,51.11,51.14,32337.0,45.1635,45.1723,45.0929,45.1194,32337.0
2020-04-24 11:30:00,51.14,51.21,51.06,51.1,62203.0,45.1194,45.1811,45.0488,45.0841,62203.0
2020-04-24 11:35:00,51.12,51.21,51.08,51.13,18368.0,45.1017,45.1811,45.0665,45.1106,18368.0
2020-04-24 11:40:00,51.13,51.13,51.07,51.11,24619.0,45.1106,45.1106,45.0576,45.0929,24619.0
2020-04-24 11:45:00,51.1,51.25,51.09,51.25,20065.0,45.0841,45.2164,45.0753,45.2164,20065.0
2020-04-24 11:50:00,51.25,51.27,51.17,51.18,19143.0,45.2164,45.2341,45.1459,45.1547,19143.0
2020-04-24 11:55:00,51.17,51.18,51.13,51.16,17412.0,45.1459,45.1547,45.1106,45.137,17412.0
2020-04-24 12:00:00,51.16,51.2,51.1,51.2,26096.0,45.137,45.1723,45.0841,45.1723,26096.0
2020-04-24 12:05:00,51.21,51.24,51.18,51.19,24617.0,45.1811,45.2076,45.1547,45.1635,24617.0
2020-04-24 12:10:00,51.19,51.25,51.17,51.24,18805.0,45.1635,45.2164,45.1459,45.2076,18805.0
2020-04-24 12:15:00,51.23,51.26,51.17,51.25,22232.0,45.1988,45.2253,45.1459,45.2164,22232.0
2020-04-24 12:20:00,51.25,51.26,51.14,51.19,27943.0,45.2164,45.2253,45.1194,45.1635,27943.0
2020-04-24 12:25:00,51.19,51.31,51.19,51.3,24688.0,45.1635,45.2694,45.1635,45.2606,24688.0
2020-04-24 12:30:00,51.29,51.32,51.25,51.26,20965.0,45.2517,45.2782,45.2164,45.2253,20965.0
2020-04-24 12:35:00,51.25,51.27,51.22,51.26,19077.0,45.2164,45.2341,45.19,45.2253,19077.0
2020-04-24 12:40:00,51.26,51.39,51.24,51.38,73998.0,45.2253,45.34,45.2076,45.3311,73998.0
2020-04-24 12:45:00,51.38,51.38,51.32,51.33,59845.0,45.3311,45.3311,45.2782,45.287,59845.0
2020-04-24 12:50:00,51.33,51.33,51.16,51.19,22889.0,45.287,45.287,45.137,45.1635,22889.0
2020-04-24 12:55:00,51.19,51.19,51.1,51.11,24604.0,45.1635,45.1635,45.0841,45.0929,24604.0
2020-04-24 13:00:00,51.1,51.11,51.01,51.05,78309.0,45.0841,45.0929,45.0047,45.04,78309.0
2020-04-24 13:05:00,51.06,51.09,51.03,51.05,27235.0,45.0488,45.0753,45.0223,45.04,27235.0
2020-04-24 13:10:00,51.05,51.06,51.02,51.06,33553.0,45.04,45.0488,45.0135,45.0488,33553.0
2020-04-24 13:15:00,51.06,51.06,51.0,51.03,30809.0,45.0488,45.0488,44.9959,45.0223,30809.0
2020-04-24 13:20:00,51.03,51.03,50.96,51.02,31096.0,45.0223,45.0223,44.9606,45.0135,31096.0
2020-04-24 13:25:00,51.02,51.06,50.99,51.05,25425.0,45.0135,45.0488,44.987,45.04,25425.0
2020-04-24 13:30:00,51.04,51.04,50.96,51.01,30736.0,45.0312,45.0312,44.9606,45.0047,30736.0
2020-04-24 13:35:00,51.02,51.04,50.97,51.03,21588.0,45.0135,45.0312,44.9694,45.0223,21588.0
2020-04-24 13:40:00,51.02,51.12,50.99,51.12,35905.0,45.0135,45.1017,44.987,45.1017,35905.0
2020-04-24 13:45:00,51.13,51.14,51.04,51.05,23279.0,45.1106,45.1194,45.0312,45.04,23279.0
2020-04-24 13:50:00,51.05,51.12,51.02,51.11,21433.0,45.04,45.1017,45.0135,45.0929,21433.0
2020-04-24 13:55:00,51.12,51.22,51.09,51.22,35070.0,45.1017,45.19,45.0753,45.19,35070.0
2020-04-24 14:00:00,51.22,51.33,51.18,51.29,24668.0,45.19,45.287,45.1547,45.2517,24668.0
2020-04-24 14:05:00,51.28,51.31,51.24,51.24,37549.0,45.2429,45.2694,45.2076,45.2076,37549.0
2020-04-24 14:10:00,51.23,51.3,51.17,51.28,40485.0,45.1988,45.2606,45.1459,45.2429,40485.0
2020-04-24 14:15:00,51.27,51.3,51.21,51.23,40543.0,45.2341,45.2606,45.1811,45.1988,40543.0
2020-04-24 14:20:00,51.23,51.25,51.14,51.18,50077.0,45.1988,45.2164,45.1194,45.1547,50077.0
2020-04-24 14:25:00,51.18,51.18,51.11,51.13,53637.0,45.1547,45.1547,45.0929,45.1106,53637.0
2020-04-24 14:30:00,51.14,51.17,51.13,51.13,47404.0,45.1194,45.1459,45.1106,45.1106,47404.0
2020-04-24 14:35:00,51.13,51.25,51.13,51.23,70026.0,45.1106,45.2164,45.1106,45.1988,70026.0
2020-04-24 14:40:00,51.22,51.25,51.09,51.1,42924.0,45.19,45.2164,45.0753,45.0841,42924.0
2020-04-24 14:45:00,51.1,51.15,51.07,51.13,77077.0,45.0841,45.1282,45.0576,45.1106,77077.0
2020-04-24 14:50:00,51.14,51.16,51.04,51.05,73213.0,45.1194,45.137,45.0312,45.04,73213.0
2020-04-24 14:55:00,51.05,51.09,51.02,51.04,55706.0,45.04,45.0753,45.0135,45.0312,55706.0
2020-04-24 15:00:00,51.04,51.04,50.95,50.97,34481.0,45.0312,45.0312,44.9518,44.9694,34481.0
2020-04-24 15:05:00,50.97,51.12,50.95,51.11,137593.0,44.9694,45.1017,44.9518,45.0929,137593.0
2020-04-24 15:10:00,51.11,51.14,50.98,51.05,62446.0,45.0929,45.1194,44.9782,45.04,62446.0
2020-04-24 15:15:00,51.04,51.1,50.99,51.1,53747.0,45.0312,45.0841,44.987,45.0841,53747.0
2020-04-24 15:20:00,51.1,51.18,51.06,51.18,65206.0,45.0841,45.1547,45.0488,45.1547,65206.0
2020-04-24 15:25:00,51.17,51.21,51.12,51.2,108855.0,45.1459,45.1811,45.1017,45.1723,108855.0
2020-04-24 15:30:00,51.2,51.43,51.18,51.42,72576.0,45.1723,45.3752,45.1547,45.3664,72576.0
2020-04-24 15:35:00,51.42,51.51,51.4,51.48,79346.0,45.3664,45.4458,45.3488,45.4194,79346.0
2020-04-24 15:40:00,51.48,51.63,51.48,51.59,102254.0,45.4194,45.5517,45.4194,45.5164,102254.0
2020-04-24 15:45:00,51.58,51.63,51.54,51.58,131109.0,45.5076,45.5517,45.4723,45.5076,131109.0
2020-04-24 15:50:00,51.58,51.61,51.31,51.45,192944.0,45.5076,45.5341,45.2694,45.3929,192944.0
2020-04-24 15:55:00,51.45,51.46,51.36,51.41,308352.0,45.3929,45.4017,45.3135,45.3576,308352.0
2020-04-27 09:30:00,51.61,51.81,51.53,51.7,316732.0,45.5341,45.7105,45.4635,45.6135,316732.0
2020-04-27 09:35:00,51.68,51.68,51.53,51.58,134021.0,45.5958,45.5958,45.4635,45.5076,134021.0
2020-04-27 09:40:00,51.58,51.8,51.56,51.74,135895.0,45.5076,45.7017,45.4899,45.6488,135895.0
2020-04-27 09:45:00,51.74,51.75,51.53,51.53,51688.0,45.6488,45.6576,45.4635,45.4635,51688.0
2020-04-27 09:50:00,51.54,51.57,51.41,51.42,49274.0,45.4723,45.4988,45.3576,45.3664,49274.0
2020-04-27 09:55:00,51.41,51.48,51.37,51.41,56586.0,45.3576,45.4194,45.3223,45.3576,56586.0
2020-04-27 10:00:00,51.44,51.48,51.35,51.35,55386.0,45.3841,45.4194,45.3047,45.3047,55386.0
2020-04-27 10:05:00,51.35,51.35,51.23,51.27,103060.0,45.3047,45.3047,45.1988,45.2341,103060.0
2020-04-27 10:10:00,51.28,51.38,51.27,51.32,71938.0,45.2429,45.3311,45.2341,45.2782,71938.0
2020-04-27 10:15:00,51.33,51.35,51.26,51.29,31670.0,45.287,45.3047,45.2253,45.2517,31670.0
2020-04-27 10:20:00,51.29,51.36,51.28,51.32,55135.0,45.2517,45.3135,45.2429,45.2782,55135.0
2020-04-27 10:25:00,51.32,51.39,51.31,51.38,33262.0,45.2782,45.34,45.2694,45.3311,33262.0
2020-04-27 10:30:00,51.39,51.43,51.36,51.41,51360.0,45.34,45.3752,45.3135,45.3576,51360.0
2020-04-27 10:35:00,51.4,51.4,51.33,51.37,31718.0,45.3488,45.3488,45.287,45.3223,31718.0
2020-04-27 10:40:00,51.36,51.39,51.32,51.32,46454.0,45.3135,45.34,45.2782,45.2782,46454.0
2020-04-27 10:45:00,51.33,51.33,51.24,51.29,50407.0,45.287,45.287,45.2076,45.2517,50407.0
2020-04-27 10:50:00,51.3,51.37,51.25,51.33,32893.0,45.2606,45.3223,45.2164,45.287,32893.0
2020-04-27 10:55:00,51.32,51.35,51.24,51.25,32546.0,45.2782,45.3047,45.2076,45.2164,32546.0
2020-04-27 11:00:00,51.24,51.25,51.12,51.12,66079.0,45.2076,45.2164,45.1017,45.1017,66079.0
2020-04-27 11:05:00,51.13,51.15,51.0,51.02,200919.0,45.1106,45.1282,44.9959,45.0135,200919.0
2020-04-27 11:10:00,51.02,51.12,50.98,51.07,97100.0,45.0135,45.1017,44.9782,45.0576,97100.0
2020-04-27 11:15:00,51.08,51.11,51.01,51.08,51684.0,45.0665,45.0929,45.0047,45.0665,51684.0
2020-04-27 11:20:00,51.09,51.22,51.08,51.19,54412.0,45.0753,45.19,45.0665,45.1635,54412.0
2020-04-27 11:25:00,51.2,51.26,51.17,51.22,66193.0,45.1723,45.2253,45.1459,45.19,66193.0
2020-04-27 11:30:00,51.21,51.25,51.15,51.21,72865.0,45.1811,45.2164,45.1282,45.1811,72865.0
2020-04-27 11:35:00,51.22,51.24,51.18,51.22,39500.0,45.19,45.2076,45.1547,45.19,39500.0
2020-04-27 11:40:00,51.22,51.45,51.2,51.45,71293.0,45.19,45.3929,45.1723,45.3929,71293.0
2020-04-27 11:45:00,51.46,51.54,51.42,51.46,64785.0,45.4017,45.4723,45.3664,45.4017,64785.0
2020-04-27 11:50:00,51.46,51.55,51.4,51.43,74533.0,45.4017,45.4811,45.3488,45.3752,74533.0
2020-04-27 11:55:00,51.43,51.47,51.39,51.41,40439.0,45.3752,45.4105,45.34,45.3576,40439.0
2020-04-27 12:00:00,51.41,51.42,51.27,51.27,59154.0,45.3576,45.3664,45.2341,45.2341,59154.0
2020-04-27 12:05:00,51.28,51.36,51.26,51.33,41201.0,45.2429,45.3135,45.2253,45.287,41201.0
2020-04-27 12:10:00,51.33,51.47,51.33,51.47,47454.0,45.287,45.4105,45.287,45.4105,47454.0
2020-04-27 12:15:00,51.47,51.57,51.45,51.55,38981.0,45.4105,45.4988,45.3929,45.4811,38981.0
2020-04-27 12:20:00,51.55,51.57,51.48,51.53,57175.0,45.4811,45.4988,45.4194,45.4635,57175.0
2020-04-27 12:25:00,51.54,51.55,51.46,51.47,35979.0,45.4723,45.4811,45.4017,45.4105,35979.0
2020-04-27 12:30:00,51.48,51.55,51.47,51.55,82366.0,45.4194,45.4811,45.4105,45.4811,82366.0
2020-04-27 12:35:00,51.54,51.64,51.52,51.53,80546.0,45.4723,45.5605,45.4547,45.4635,80546.0
2020-04-27 12:40:00,51.53,51.58,51.5,51.58,45152.0,45.4635,45.5076,45.437,45.5076,45152.0
2020-04-27 12:45:00,51.58,51.62,51.56,51.61,65587.0,45.5076,45.5429,45.4899,45.5341,65587.0
2020-04-27 12:50:00,51.6,51.62,51.5,51.51,35896.0,45.5252,45.5429,45.437,45.4458,35896.0
2020-04-27 12:55:00,51.51,51.56,51.49,51.5,37349.0,45.4458,45.4899,45.4282,45.437,37349.0
2020-04-27 13:00:00,51.51,51.55,51.49,51.51,43128.0,45.4458,45.4811,45.4282,45.4458,43128.0
2020-04-27 13:05:00,51.51,51.51,51.48,51.5,35839.0,45.4458,45.4458,45.4194,45.437,35839.0
2020-04-27 13:10:00,51.5,51.51,51.45,51.51,70303.0,45.437,45.4458,45.3929,45.4458,70303.0
2020-04-27 13:15:00,51.51,51.55,51.46,51.46,79223.0,45.4458,45.4811,45.4017,45.4017,79223.0
2020-04-27 13:20:00,51.46,51.48,51.39,51.41,79887.0,45.4017,45.4194,45.34,45.3576,79887.0
2020-04-27 13:25:00,51.4,51.43,51.38,51.4,52113.0,45.3488,45.3752,45.3311,45.3488,52113.0
2020-04-27 13:30:00,51.4,51.43,51.37,51.4,66742.0,45.3488,45.3752,45.3223,45.3488,66742.0
2020-04-27 13:35:00,51.4,51.41,51.3,51.31,153097.0,45.3488,45.3576,45.2606,45.2694,153097.0
2020-04-27 13:40:00,51.32,51.35,51.3,51.32,59754.0,45.2782,45.3047,45.2606,45.2782,59754.0
2020-04-27 13:45:00,51.31,51.32,51.25,51.25,45432.0,45.2694,45.2782,45.2164,45.2164,45432.0
2020-04-27 13:50:00,51.26,51.28,51.25,51.28,58856.0,45.2253,45.2429,45.2164,45.2429,58856.0
2020-04-27 13:55:00,51.28,51.29,51.24,51.25,46004.0,45.2429,45.2517,45.2076,45.2164,46004.0
2020-04-27 14:00:00,51.25,51.31,51.24,51.29,107459.0,45.2164,45.2694,45.2076,45.2517,107459.0
2020-04-27 14:05:00,51.3,51.34,51.26,51.26,73383.0,45.2606,45.2958,45.2253,45.2253,73383.0
2020-04-27 14:10:00,51.26,51.3,51.24,51.25,65692.0,45.2253,45.2606,45.2076,45.2164,65692.0
2020-04-27 14:15:00,51.25,51.29,51.21,51.27,62032.0,45.2164,45.2517,45.1811,45.2341,62032.0
2020-04-27 14:20:00,51.27,51.31,51.23,51.23,51750.0,45.2341,45.2694,45.1988,45.1988,51750.0
2020-04-27 14:25:00,51.23,51.26,51.18,51.21,62607.0,45.1988,45.2253,45.1547,45.1811,62607.0
2020-04-27 14:30:00,51.2,51.25,51.19,51.2,36011.0,45.1723,45.2164,45.1635,45.1723,36011.0
2020-04-27 14:35:00,51.2,51.28,51.19,51.26,80093.0,45.1723,45.2429,45.1635,45.2253,80093.0
2020-04-27 14:40:00,51.26,51.39,51.24,51.34,50136.0,45.2253,45.34,45.2076,45.2958,50136.0
2020-04-27 14:45:00,51.34,51.46,51.32,51.46,43212.0,45.2958,45.4017,45.2782,45.4017,43212.0
2020-04-27 14:50:00,51.46,51.47,51.4,51.43,56478.0,45.4017,45.4105,45.3488,45.3752,56478.0
2020-04-27 14:55:00,51.43,51.45,51.37,51.39,32675.0,45.3752,45.3929,45.3223,45.34,32675.0
2020-04-27 15:00:00,51.39,51.47,51.37,51.46,98391.0,45.34,45.4105,45.3223,45.4017,98391.0
2020-04-27 15:05:00,51.46,51.49,51.36,51.37,46413.0,45.4017,45.4282,45.3135,45.3223,46413.0
2020-04-27 15:10:00,51.37,51.4,51.34,51.34,69748.0,45.3223,45.3488,45.2958,45.2958,69748.0
2020-04-27 15:15:00,51.35,51.36,51.29,51.33,102982.0,45.3047,45.3135,45.2517,45.287,102982.0
2020-04-27 15:20:00,51.33,51.36,51.3,51.3,75730.0,45.287,45.3135,45.2606,45.2606,75730.0
2020-04-27 15:25:00,51.3,51.34,51.27,51.34,116480.0,45.2606,45.2958,45.2341,45.2958,116480.0
2020-04-27 15:30:00,51.34,51.4,51.33,51.39,96304.0,45.2958,45.3488,45.287,45.34,96304.0
2020-04-27 15:35:00,51.39,51.45,51.38,51.41,150514.0,45.34,45.3929,45.3311,45.3576,150514.0
2020-04-27 15:40:00,51.41,51.64,51.4,51.64,164499.0,45.3576,45.5605,45.3488,45.5605,164499.0
2020-04-27 15:45:00,51.64,51.64,51.57,51.61,122667.0,45.5605,45.5605,45.4988,45.5341,122667.0
2020-04-27 15:50:00,51.6,51.61,51.44,51.53,236599.0,45.5252,45.5341,45.3841,45.4635,236599.0
2020-04-27 15:55:00,51.53,51.56,51.44,51.48,373050.0,45.4635,45.4899,45.3841,45.4194,373050.0
2020-04-28 09:30:00,52.06,52.34,51.53,51.6,308192.0,45.9311,46.1781,45.4635,45.5252,308192.0
2020-04-28 09:35:00,51.58,51.64,51.35,51.54,112781.0,45.5076,45.5605,45.3047,45.4723,112781.0
2020-04-28 09:40:00,51.54,51.59,51.35,51.35,90529.0,45.4723,45.5164,45.3047,45.3047,90529.0
2020-04-28 09:45:00,51.35,51.35,51.14,51.25,124481.0,45.3047,45.3047,45.1194,45.2164,124481.0
2020-04-28 09:50:00,51.23,51.39,51.19,51.28,159659.0,45.1988,45.34,45.1635,45.2429,159659.0
2020-04-28 09:55:00,51.29,51.29,51.04,51.07,80404.0,45.2517,45.2517,45.0312,45.0576,80404.0
2020-04-28 10:00:00,51.07,51.09,50.9,51.01,127849.0,45.0576,45.0753,44.9076,45.0047,127849.0
2020-04-28 10:05:00,51.02,51.08,50.96,50.97,111775.0,45.0135,45.0665,44.9606,44.9694,111775.0
2020-04-28 10:10:00,50.97,51.27,50.93,51.23,112331.0,44.9694,45.2341,44.9341,45.1988,112331.0
2020-04-28 10:15:00,51.22,51.35,51.19,51.34,78228.0,45.19,45.3047,45.1635,45.2958,78228.0
2020-04-28 10:20:00,51.33,51.35,51.22,51.34,68926.0,45.287,45.3047,45.19,45.2958,68926.0
2020-04-28 10:25:00,51.33,51.44,51.31,51.44,51274.0,45.287,45.3841,45.2694,45.3841,51274.0
2020-04-28 10:30:00,51.43,51.46,51.39,51.44,47760.0,45.3752,45.4017,45.34,45.3841,47760.0
2020-04-28 10:35:00,51.45,51.64,51.44,51.6,67055.0,45.3929,45.5605,45.3841,45.5252,67055.0
2020-04-28 10:40:00,51.6,51.65,51.58,51.58,114459.0,45.5252,45.5693,45.5076,45.5076,114459.0
2020-04-28 10:45:00,51.59,51.6,51.4,51.42,60728.0,45.5164,45.5252,45.3488,45.3664,60728.0
2020-04-28 10:50:00,51.43,51.49,51.34,51.34,55793.0,45.3752,45.4282,45.2958,45.2958,55793.0
2020-04-28 10:55:00,51.33,51.34,51.07,51.08,53421.0,45.287,45.2958,45.0576,45.0665,53421.0
2020-04-28 11:00:00,51.08,51.25,51.07,51.18,71138.0,45.0665,45.2164,45.0576,45.1547,71138.0
2020-04-28 11:05:00,51.19,51.25,51.17,51.21,58231.0,45.1635,45.2164,45.1459,45.1811,58231.0
2020-04-28 11:10:00,51.21,51.22,51.16,51.17,46058.0,45.1811,45.19,45.137,45.1459,46058.0
2020-04-28 11:15:00,51.16,51.2,51.03,51.04,79830.0,45.137,45.1723,45.0223,45.0312,79830.0
2020-04-28 11:20:00,51.04,51.1,51.0,51.07,72202.0,45.0312,45.0841,44.9959,45.0576,72202.0
2020-04-28 11:25:00,51.08,51.19,51.02,51.15,55869.0,45.0665,45.1635,45.0135,45.1282,55869.0
2020-04-28 11:30:00,51.14,51.24,51.13,51.2,45821.0,45.1194,45.2076,45.1106,45.1723,45821.0
2020-04-28 11:35:00,51.21,51.22,51.13,51.21,72066.0,45.1811,45.19,45.1106,45.1811,72066.0
2020-04-28 11:40:00,51.2,51.32,51.16,51.23,54947.0,45.1723,45.2782,45.137,45.1988,54947.0
2020-04-28 11:45:00,51.24,51.32,51.22,51.23,52472.0,45.2076,45.2782,45.19,45.1988,52472.0
2020-04-28 11:50:00,51.23,51.24,51.13,51.2,50872.0,45.1988,45.2076,45.1106,45.1723,50872.0
2020-04-28 11:55:00,51.2,51.21,51.12,51.21,32983.0,45.1723,45.1811,45.1017,45.1811,32983.0
2020-04-28 12:00:00,51.22,51.25,51.14,51.19,44706.0,45.19,45.2164,45.1194,45.1635,44706.0
2020-04-28 12:05:00,51.19,51.23,51.1,51.22,44084.0,45.1635,45.1988,45.0841,45.19,44084.0
2020-04-28 12:10:00,51.23,51.26,51.17,51.18,60818.0,45.1988,45.2253,45.1459,45.1547,60818.0
2020-04-28 12:15:00,51.18,51.19,50.86,50.89,112854.0,45.1547,45.1635,44.8724,44.8988,112854.0
2020-04-28 12:20:00,50.89,50.96,50.88,50.96,39426.0,44.8988,44.9606,44.89,44.9606,39426.0
2020-04-28 12:25:00,50.97,51.02,50.96,51.0,34908.0,44.9694,45.0135,44.9606,44.9959,34908.0
2020-04-28 12:30:00,51.01,51.09,50.95,51.09,34408.0,45.0047,45.0753,44.9518,45.0753,34408.0
2020-04-28 12:35:00,51.08,51.15,51.06,51.11,43768.0,45.0665,45.1282,45.0488,45.0929,43768.0
2020-04-28 12:40:00,51.11,51.12,51.01,51.05,27030.0,45.0929,45.1017,45.0047,45.04,27030.0
2020-04-28 12:45:00,51.05,51.09,51.0,51.07,56528.0,45.04,45.0753,44.9959,45.0576,56528.0
2020-04-28 12:50:00,51.07,51.12,51.05,51.08,27360.0,45.0576,45.1017,45.04,45.0665,27360.0
2020-04-28 12:55:00,51.09,51.2,51.09,51.18,28292.0,45.0753,45.1723,45.0753,45.1547,28292.0
2020-04-28 13:00:00,51.18,51.27,51.18,51.23,40023.0,45.1547,45.2341,45.1547,45.1988,40023.0
2020-04-28 13:05:00,51.24,51.29,51.2,51.23,45862.0,45.2076,45.2517,45.1723,45.1988,45862.0
2020-04-28 13:10:00,51.24,51.32,51.24,51.27,42636.0,45.2076,45.2782,45.2076,45.2341,42636.0
2020-04-28 13:15:00,51.27,51.28,51.19,51.22,29229.0,45.2341,45.2429,45.1635,45.19,29229.0
2020-04-28 13:20:00,51.22,51.25,51.16,51.19,40051.0,45.19,45.2164,45.137,45.1635,40051.0
2020-04-28 13:25:00,51.19,51.21,51.15,51.17,29102.0,45.1635,45.1811,45.1282,45.1459,29102.0
2020-04-28 13:30:00,51.18,51.18,51.09,51.1,96483.0,45.1547,45.1547,45.0753,45.0841,96483.0
2020-04-28 13:35:00,51.1,51.1,50.99,51.04,36321.0,45.0841,45.0841,44.987,45.0312,36321.0
2020-04-28 13:40:00,51.04,51.15,51.02,51.15,39310.0,45.0312,45.1282,45.0135,45.1282,39310.0
2020-04-28 13:45:00,51.16,51.2,51.1,51.17,61323.0,45.137,45.1723,45.0841,45.1459,61323.0
2020-04-28 13:50:00,51.16,51.2,51.11,51.11,32371.0,45.137,45.1723,45.0929,45.0929,32371.0
2020-04-28 13:55:00,51.12,51.2,51.08,51.18,53065.0,45.1017,45.1723,45.0665,45.1547,53065.0
2020-04-28 14:00:00,51.17,51.28,51.17,51.28,79780.0,45.1459,45.2429,45.1459,45.2429,79780.0
2020-04-28 14:05:00,51.27,51.31,51.2,51.25,110038.0,45.2341,45.2694,45.1723,45.2164,110038.0
2020-04-28 14:10:00,51.24,51.33,51.24,51.32,28857.0,45.2076,45.287,45.2076,45.2782,28857.0
2020-04-28 14:15:00,51.32,51.45,51.32,51.44,46926.0,45.2782,45.3929,45.2782,45.3841,46926.0
2020-04-28 14:20:00,51.44,51.46,51.39,51.43,42173.0,45.3841,45.4017,45.34,45.3752,42173.0
2020-04-28 14:25:00,51.43,51.48,51.4,51.47,52330.0,45.3752,45.4194,45.3488,45.4105,52330.0
2020-04-28 14:30:00,51.46,51.48,51.41,51.43,55604.0,45.4017,45.4194,45.3576,45.3752,55604.0
2020-04-28 14:35:00,51.43,51.45,51.38,51.4,55010.0,45.3752,45.3929,45.3311,45.3488,55010.0
2020-04-28 14:40:00,51.4,51.46,51.36,51.39,48522.0,45.3488,45.4017,45.3135,45.34,48522.0
2020-04-28 14:45:00,51.38,51.43,51.35,51.42,37438.0,45.3311,45.3752,45.3047,45.3664,37438.0
2020-04-28 14:50:00,51.41,51.46,51.27,51.29,63399.0,45.3576,45.4017,45.2341,45.2517,63399.0
2020-04-28 14:55:00,51.29,51.33,51.26,51.3,84902.0,45.2517,45.287,45.2253,45.2606,84902.0
2020-04-28 15:00:00,51.3,51.38,51.26,51.3,134657.0,45.2606,45.3311,45.2253,45.2606,134657.0
2020-04-28 15:05:00,51.31,51.37,51.27,51.33,69223.0,45.2694,45.3223,45.2341,45.287,69223.0
2020-04-28 15:10:00,51.34,51.38,51.27,51.3,76060.0,45.2958,45.3311,45.2341,45.2606,76060.0
2020-04-28 15:15:00,51.3,51.38,51.28,51.37,48045.0,45.2606,45.3311,45.2429,45.3223,48045.0
2020-04-28 15:20:00,51.37,51.48,51.29,51.41,83731.0,45.3223,45.4194,45.2517,45.3576,83731.0
2020-04-28 15:25:00,51.41,51.44,51.36,51.38,51484.0,45.3576,45.3841,45.3135,45.3311,51484.0
2020-04-28 15:30:00,51.37,51.47,51.35,51.45,74916.0,45.3223,45.4105,45.3047,45.3929,74916.0
2020-04-28 15:35:00,51.45,51.49,51.38,51.47,77580.0,45.3929,45.4282,45.3311,45.4105,77580.0
2020-04-28 15:40:00,51.47,51.55,51.44,51.53,87377.0,45.4105,45.4811,45.3841,45.4635,87377.0
2020-04-28 15:45:00,51.52,51.53,51.35,51.38,89393.0,45.4547,45.4635,45.3047,45.3311,89393.0
2020-04-28 15:50:00,51.38,51.38,51.04,51.07,248318.0,45.3311,45.3311,45.0312,45.0576,248318.0
2020-04-28 15:55:00,51.06,51.23,51.06,51.22,410766.0,45.0488,45.1988,45.0488,45.19,410766.0
2020-04-29 09:30:00,51.63,51.65,50.22,50.59,540014.0,45.5517,45.5693,44.3077,44.6341,540014.0
2020-04-29 09:35:00,50.58,50.81,50.13,50.35,192336.0,44.6253,44.8282,44.2283,44.4224,192336.0
2020-04-29 09:40:00,50.36,50.43,50.02,50.27,166014.0,44.4312,44.493,44.1312,44.3518,166014.0
2020-04-29 09:45:00,50.27,50.53,50.05,50.08,222530.0,44.3518,44.5812,44.1577,44.1842,222530.0
2020-04-29 09:50:00,50.07,50.26,49.98,50.23,130032.0,44.1754,44.343,44.096,44.3165,130032.0
2020-04-29 09:55:00,50.2,50.25,49.98,50.05,109641.0,44.2901,44.3342,44.096,44.1577,109641.0
2020-04-29 10:00:00,50.03,50.38,50.02,50.23,167306.0,44.1401,44.4489,44.1312,44.3165,167306.0
2020-04-29 10:05:00,50.24,50.46,50.2,50.32,142586.0,44.3253,44.5194,44.2901,44.3959,142586.0
2020-04-29 10:10:00,50.3,50.52,50.27,50.51,230686.0,44.3783,44.5724,44.3518,44.5636,230686.0
2020-04-29 10:15:00,50.5,50.71,50.48,50.53,121999.0,44.5547,44.74,44.5371,44.5812,121999.0
2020-04-29 10:20:00,50.52,50.72,50.51,50.53,80562.0,44.5724,44.7488,44.5636,44.5812,80562.0
2020-04-29 10:25:00,50.53,50.67,50.47,50.58,74888.0,44.5812,44.7047,44.5283,44.6253,74888.0
2020-04-29 10:30:00,50.59,50.6,50.42,50.48,67370.0,44.6341,44.643,44.4842,44.5371,67370.0
2020-04-29 10:35:00,50.49,50.5,50.29,50.34,130970.0,44.5459,44.5547,44.3695,44.4136,130970.0
2020-04-29 10:40:00,50.34,50.57,50.34,50.53,77972.0,44.4136,44.6165,44.4136,44.5812,77972.0
2020-04-29 10:45:00,50.52,50.67,50.48,50.64,124183.0,44.5724,44.7047,44.5371,44.6783,124183.0
2020-04-29 10:50:00,50.63,50.67,50.41,50.54,63601.0,44.6694,44.7047,44.4753,44.59,63601.0
2020-04-29 10:55:00,50.55,50.89,50.51,50.84,94260.0,44.5988,44.8988,44.5636,44.8547,94260.0
2020-04-29 11:00:00,50.84,50.96,50.77,50.77,122402.0,44.8547,44.9606,44.7929,44.7929,122402.0
2020-04-29 11:05:00,50.78,50.95,50.75,50.94,69259.0,44.8018,44.9518,44.7753,44.9429,69259.0
2020-04-29 11:10:00,50.94,51.03,50.88,50.98,80310.0,44.9429,45.0223,44.89,44.9782,80310.0
2020-04-29 11:15:00,50.98,51.15,50.93,51.15,78536.0,44.9782,45.1282,44.9341,45.1282,78536.0
2020-04-29 11:20:00,51.15,51.18,50.88,51.04,117113.0,45.1282,45.1547,44.89,45.0312,117113.0
2020-04-29 11:25:00,51.03,51.04,50.86,51.01,75696.0,45.0223,45.0312,44.8724,45.0047,75696.0
2020-04-29 11:30:00,51.0,51.11,50.9,50.98,86893.0,44.9959,45.0929,44.9076,44.9782,86893.0
2020-04-29 11:35:00,50.98,51.08,50.92,51.08,60115.0,44.9782,45.0665,44.9253,45.0665,60115.0
2020-04-29 11:40:00,51.08,51.24,51.07,51.2,87974.0,45.0665,45.2076,45.0576,45.1723,87974.0
2020-04-29 11:45:00,51.22,51.41,51.18,51.37,105323.0,45.19,45.3576,45.1547,45.3223,105323.0
2020-04-29 11:50:00,51.37,51.43,51.19,51.23,64936.0,45.3223,45.3752,45.1635,45.1988,64936.0
2020-04-29 11:55:00,51.23,51.43,51.21,51.41,71221.0,45.1988,45.3752,45.1811,45.3576,71221.0
2020-04-29 12:00:00,51.41,51.53,51.33,51.38,80123.0,45.3576,45.4635,45.287,45.3311,80123.0
2020-04-29 12:05:00,51.39,51.45,51.3,51.45,43123.0,45.34,45.3929,45.2606,45.3929,43123.0
2020-04-29 12:10:00,51.45,51.46,51.23,51.25,51327.0,45.3929,45.4017,45.1988,45.2164,51327.0
2020-04-29 12:15:00,51.26,51.41,51.25,51.31,65597.0,45.2253,45.3576,45.2164,45.2694,65597.0
2020-04-29 12:20:00,51.31,51.36,51.27,51.35,44646.0,45.2694,45.3135,45.2341,45.3047,44646.0
2020-04-29 12:25:00,51.35,51.36,51.31,51.32,33160.0,45.3047,45.3135,45.2694,45.2782,33160.0
2020-04-29 12:30:00,51.31,51.33,51.21,51.24,36472.0,45.2694,45.287,45.1811,45.2076,36472.0
2020-04-29 12:35:00,51.25,51.38,51.24,51.36,55891.0,45.2164,45.3311,45.2076,45.3135,55891.0
2020-04-29 12:40:00,51.35,51.38,51.27,51.27,35319.0,45.3047,45.3311,45.2341,45.2341,35319.0
2020-04-29 12:45:00,51.28,51.37,51.28,51.35,53311.0,45.2429,45.3223,45.2429,45.3047,53311.0
2020-04-29 12:50:00,51.35,51.37,51.14,51.16,66710.0,45.3047,45.3223,45.1194,45.137,66710.0
2020-04-29 12:55:00,51.15,51.31,51.14,51.3,81836.0,45.1282,45.2694,45.1194,45.2606,81836.0
2020-04-29 13:00:00,51.3,51.35,51.25,51.31,38979.0,45.2606,45.3047,45.2164,45.2694,38979.0
2020-04-29 13:05:00,51.32,51.48,51.3,51.46,48680.0,45.2782,45.4194,45.2606,45.4017,48680.0
2020-04-29 13:10:00,51.46,51.47,51.28,51.28,37856.0,45.4017,45.4105,45.2429,45.2429,37856.0
2020-04-29 13:15:00,51.3,51.52,51.26,51.52,78726.0,45.2606,45.4547,45.2253,45.4547,78726.0
2020-04-29 13:20:00,51.51,51.55,51.47,51.52,50447.0,45.4458,45.4811,45.4105,45.4547,50447.0
2020-04-29 13:25:00,51.53,51.54,51.44,51.52,41725.0,45.4635,45.4723,45.3841,45.4547,41725.0
2020-04-29 13:30:00,51.52,51.52,51.41,51.48,54493.0,45.4547,45.4547,45.3576,45.4194,54493.0
2020-04-29 13:35:00,51.48,51.5,51.37,51.39,39220.0,45.4194,45.437,45.3223,45.34,39220.0
2020-04-29 13:40:00,51.4,51.41,51.22,51.27,34852.0,45.3488,45.3576,45.19,45.2341,34852.0
2020-04-29 13:45:00,51.28,51.41,51.25,51.4,32072.0,45.2429,45.3576,45.2164,45.3488,32072.0
2020-04-29 13:50:00,51.41,51.5,51.39,51.43,32771.0,45.3576,45.437,45.34,45.3752,32771.0
2020-04-29 13:55:00,51.44,51.5,51.42,51.46,43403.0,45.3841,45.437,45.3664,45.4017,43403.0
2020-04-29 14:00:00,51.46,51.52,51.25,51.31,54384.0,45.4017,45.4547,45.2164,45.2694,54384.0
2020-04-29 14:05:00,51.3,51.43,51.27,51.4,39462.0,45.2606,45.3752,45.2341,45.3488,39462.0
2020-04-29 14:10:00,51.4,51.44,51.19,51.24,43902.0,45.3488,45.3841,45.1635,45.2076,43902.0
2020-04-29 14:15:00,51.25,51.26,51.09,51.14,53806.0,45.2164,45.2253,45.0753,45.1194,53806.0
2020-04-29 14:20:00,51.14,51.26,51.14,51.21,48445.0,45.1194,45.2253,45.1194,45.1811,48445.0
2020-04-29 14:25:00,51.21,51.3,51.15,51.21,67125.0,45.1811,45.2606,45.1282,45.1811,67125.0
2020-04-29 14:30:00,51.2,51.3,51.16,51.27,61519.0,45.1723,45.2606,45.137,45.2341,61519.0
2020-04-29 14:35:00,51.28,51.29,51.16,51.23,50982.0,45.2429,45.2517,45.137,45.1988,50982.0
2020-04-29 14:40:00,51.23,51.4,51.2,51.39,76912.0,45.1988,45.3488,45.1723,45.34,76912.0
2020-04-29 14:45:00,51.4,51.4,51.09,51.14,35501.0,45.3488,45.3488,45.0753,45.1194,35501.0
2020-04-29 14:50:00,51.15,51.21,51.05,51.05,41920.0,45.1282,45.1811,45.04,45.04,41920.0
2020-04-29 14:55:00,51.05,51.17,51.01,51.16,82502.0,45.04,45.1459,45.0047,45.137,82502.0
2020-04-29 15:00:00,51.16,51.26,51.14,51.25,54279.0,45.137,45.2253,45.1194,45.2164,54279.0
2020-04-29 15:05:00,51.25,51.26,51.12,51.19,43459.0,45.2164,45.2253,45.1017,45.1635,43459.0
2020-04-29 15:10:00,51.18,51.21,51.08,51.16,37600.0,45.1547,45.1811,45.0665,45.137,37600.0
2020-04-29 15:15:00,51.17,51.18,51.1,51.18,46553.0,45.1459,45.1547,45.0841,45.1547,46553.0
2020-04-29 15:20:00,51.17,51.21,51.04,51.05,60022.0,45.1459,45.1811,45.0312,45.04,60022.0
2020-04-29 15:25:00,51.05,51.2,51.03,51.2,97126.0,45.04,45.1723,45.0223,45.1723,97126.0
2020-04-29 15:30:00,51.2,51.2,51.06,51.16,114569.0,45.1723,45.1723,45.0488,45.137,114569.0
2020-04-29 15:35:00,51.16,51.21,51.05,51.08,122218.0,45.137,45.1811,45.04,45.0665,122218.0
2020-04-29 15:40:00,51.07,51.12,51.02,51.06,93817.0,45.0576,45.1017,45.0135,45.0488,93817.0
2020-04-29 15:45:00,51.06,51.15,51.02,51.15,165547.0,45.0488,45.1282,45.0135,45.1282,165547.0
2020-04-29 15:50:00,51.14,51.16,50.93,51.0,316109.0,45.1194,45.137,44.9341,44.9959,316109.0
2020-04-29 15:55:00,50.99,51.15,50.97,51.06,550043.0,44.987,45.1282,44.9694,45.0488,550043.0
2020-04-30 09:30:00,50.53,50.75,50.0,50.09,375860.0,44.5812,44.7753,44.1136,44.193,375860.0
2020-04-30 09:35:00,50.11,50.14,49.99,50.04,203417.0,44.2106,44.2371,44.1048,44.1489,203417.0
2020-04-30 09:40:00,50.05,50.06,49.87,49.92,200515.0,44.1577,44.1665,43.9989,44.043,200515.0
2020-04-30 09:45:00,49.92,49.95,49.75,49.8,151404.0,44.043,44.0695,43.893,43.9371,151404.0
2020-04-30 09:50:00,49.8,50.03,49.75,50.03,94110.0,43.9371,44.1401,43.893,44.1401,94110.0
2020-04-30 09:55:00,50.04,50.07,49.94,50.0,90242.0,44.1489,44.1754,44.0607,44.1136,90242.0
2020-04-30 10:00:00,50.0,50.2,49.96,49.99,134465.0,44.1136,44.2901,44.0783,44.1048,134465.0
2020-04-30 10:05:00,49.99,50.09,49.93,50.04,85653.0,44.1048,44.193,44.0518,44.1489,85653.0
2020-04-30 10:10:00,50.03,50.13,49.74,49.79,192725.0,44.1401,44.2283,43.8842,43.9283,192725.0
2020-04-30 10:15:00,49.79,49.95,49.76,49.9,108515.0,43.9283,44.0695,43.9019,44.0254,108515.0
2020-04-30 10:20:00,49.91,50.02,49.88,49.97,62045.0,44.0342,44.1312,44.0077,44.0871,62045.0
2020-04-30 10:25:00,49.97,50.36,49.96,50.32,44755.0,44.0871,44.4312,44.0783,44.3959,44755.0
2020-04-30 10:30:00,50.33,50.52,50.33,50.45,51732.0,44.4047,44.5724,44.4047,44.5106,51732.0
2020-04-30 10:35:00,50.44,50.58,50.41,50.53,76755.0,44.5018,44.6253,44.4753,44.5812,76755.0
2020-04-30 10:40:00,50.52,50.63,50.5,50.5,65912.0,44.5724,44.6694,44.5547,44.5547,65912.0
2020-04-30 10:45:00,50.49,50.62,50.48,50.58,58733.0,44.5459,44.6606,44.5371,44.6253,58733.0
2020-04-30 10:50:00,50.58,50.68,50.53,50.64,45494.0,44.6253,44.7135,44.5812,44.6783,45494.0
2020-04-30 10:55:00,50.63,50.72,50.52,50.52,70827.0,44.6694,44.7488,44.5724,44.5724,70827.0
2020-04-30 11:00:00,50.53,50.67,50.52,50.65,36834.0,44.5812,44.7047,44.5724,44.6871,36834.0
2020-04-30 11:05:00,50.64,50.71,50.53,50.7,61868.0,44.6783,44.74,44.5812,44.7312,61868.0
2020-04-30 11:10:00,50.69,50.75,50.68,50.69,69791.0,44.7224,44.7753,44.7135,44.7224,69791.0
2020-04-30 11:15:00,50.71,50.75,50.68,50.72,90676.0,44.74,44.7753,44.7135,44.7488,90676.0
2020-04-30 11:20:00,50.72,50.74,50.64,50.66,44026.0,44.7488,44.7665,44.6783,44.6959,44026.0
2020-04-30 11:25:00,50.65,50.75,50.63,50.7,66392.0,44.6871,44.7753,44.6694,44.7312,66392.0
2020-04-30 11:30:00,50.7,50.76,50.68,50.7,68114.0,44.7312,44.7841,44.7135,44.7312,68114.0
2020-04-30 11:35:00,50.69,50.72,50.59,50.67,50085.0,44.7224,44.7488,44.6341,44.7047,50085.0
2020-04-30 11:40:00,50.66,50.72,50.65,50.69,40822.0,44.6959,44.7488,44.6871,44.7224,40822.0
2020-04-30 11:45:00,50.69,50.69,50.62,50.64,97547.0,44.7224,44.7224,44.6606,44.6783,97547.0
2020-04-30 11:50:00,50.65,50.65,50.46,50.49,56441.0,44.6871,44.6871,44.5194,44.5459,56441.0
2020-04-30 11:55:00,50.48,50.56,50.43,50.5,54361.0,44.5371,44.6077,44.493,44.5547,54361.0
2020-04-30 12:00:00,50.49,50.6,50.43,50.6,66164.0,44.5459,44.643,44.493,44.643,66164.0
2020-04-30 12:05:00,50.61,50.65,50.5,50.52,47876.0,44.6518,44.6871,44.5547,44.5724,47876.0
2020-04-30 12:10:00,50.53,50.56,50.5,50.51,35798.0,44.5812,44.6077,44.5547,44.5636,35798.0
2020-04-30 12:15:00,50.5,50.54,50.5,50.51,44152.0,44.5547,44.59,44.5547,44.5636,44152.0
2020-04-30 12:20:00,50.51,50.51,50.42,50.43,47945.0,44.5636,44.5636,44.4842,44.493,47945.0
2020-04-30 12:25:00,50.44,50.48,50.4,50.46,57890.0,44.5018,44.5371,44.4665,44.5194,57890.0
2020-04-30 12:30:00,50.46,50.46,50.37,50.4,98480.0,44.5194,44.5194,44.44,44.4665,98480.0
2020-04-30 12:35:00,50.41,50.56,50.41,50.51,36142.0,44.4753,44.6077,44.4753,44.5636,36142.0
2020-04-30 12:40:00,50.51,50.56,50.48,50.51,38875.0,44.5636,44.6077,44.5371,44.5636,38875.0
2020-04-30 12:45:00,50.51,50.59,50.5,50.56,34096.0,44.5636,44.6341,44.5547,44.6077,34096.0
2020-04-30 12:50:00,50.57,50.73,50.53,50.73,50356.0,44.6165,44.7577,44.5812,44.7577,50356.0
2020-04-30 12:55:00,50.72,50.87,50.68,50.85,98912.0,44.7488,44.8812,44.7135,44.8635,98912.0
2020-04-30 13:00:00,50.85,50.86,50.65,50.69,59810.0,44.8635,44.8724,44.6871,44.7224,59810.0
2020-04-30 13:05:00,50.7,50.74,50.65,50.71,41824.0,44.7312,44.7665,44.6871,44.74,41824.0
2020-04-30 13:10:00,50.72,50.86,50.69,50.82,49839.0,44.7488,44.8724,44.7224,44.8371,49839.0
2020-04-30 13:15:00,50.82,50.85,50.78,50.79,42941.0,44.8371,44.8635,44.8018,44.8106,42941.0
2020-04-30 13:20:00,50.78,50.84,50.78,50.81,42516.0,44.8018,44.8547,44.8018,44.8282,42516.0
2020-04-30 13:25:00,50.81,50.88,50.77,50.87,86579.0,44.8282,44.89,44.7929,44.8812,86579.0
2020-04-30 13:30:00,50.88,50.97,50.84,50.95,246590.0,44.89,44.9694,44.8547,44.9518,246590.0
2020-04-30 13:35:00,50.96,51.06,50.95,51.02,203883.0,44.9606,45.0488,44.9518,45.0135,203883.0
2020-04-30 13:40:00,51.02,51.03,50.92,51.01,88409.0,45.0135,45.0223,44.9253,45.0047,88409.0
2020-04-30 13:45:00,51.01,51.03,50.99,51.01,118639.0,45.0047,45.0223,44.987,45.0047,118639.0
2020-04-30 13:50:00,51.0,51.04,50.97,51.02,84598.0,44.9959,45.0312,44.9694,45.0135,84598.0
2020-04-30 13:55:00,51.02,51.03,50.99,51.03,59572.0,45.0135,45.0223,44.987,45.0223,59572.0
2020-04-30 14:00:00,51.02,51.11,50.97,51.1,91526.0,45.0135,45.0929,44.9694,45.0841,91526.0
2020-04-30 14:05:00,51.1,51.2,50.99,51.0,68403.0,45.0841,45.1723,44.987,44.9959,68403.0
2020-04-30 14:10:00,51.01,51.06,50.99,51.06,56331.0,45.0047,45.0488,44.987,45.0488,56331.0
2020-04-30 14:15:00,51.05,51.05,50.98,51.02,46224.0,45.04,45.04,44.9782,45.0135,46224.0
2020-04-30 14:20:00,51.02,51.05,50.99,51.01,44674.0,45.0135,45.04,44.987,45.0047,44674.0
2020-04-30 14:25:00,51.01,51.04,50.98,51.04,67457.0,45.0047,45.0312,44.9782,45.0312,67457.0
2020-04-30 14:30:00,51.03,51.24,51.02,51.21,100445.0,45.0223,45.2076,45.0135,45.1811,100445.0
2020-04-30 14:35:00,51.21,51.22,51.04,51.12,62509.0,45.1811,45.19,45.0312,45.1017,62509.0
2020-04-30 14:40:00,51.13,51.21,51.09,51.21,80728.0,45.1106,45.1811,45.0753,45.1811,80728.0
2020-04-30 14:45:00,51.22,51.3,51.16,51.16,91165.0,45.19,45.2606,45.137,45.137,91165.0
2020-04-30 14:50:00,51.16,51.18,51.02,51.05,78100.0,45.137,45.1547,45.0135,45.04,78100.0
2020-04-30 14:55:00,51.05,51.1,50.95,50.96,87413.0,45.04,45.0841,44.9518,44.9606,87413.0
2020-04-30 15:00:00,50.97,50.98,50.9,50.91,78025.0,44.9694,44.9782,44.9076,44.9165,78025.0
2020-04-30 15:05:00,50.92,51.03,50.92,50.98,103363.0,44.9253,45.0223,44.9253,44.9782,103363.0
2020-04-30 15:10:00,50.98,51.14,50.98,51.12,118762.0,44.9782,45.1194,44.9782,45.1017,118762.0
2020-04-30 15:15:00,51.12,51.33,51.11,51.33,184226.0,45.1017,45.287,45.0929,45.287,184226.0
2020-04-30 15:20:00,51.33,51.47,51.32,51.47,91328.0,45.287,45.4105,45.2782,45.4105,91328.0
2020-04-30 15:25:00,51.47,51.48,51.34,51.39,112673.0,45.4105,45.4194,45.2958,45.34,112673.0
2020-04-30 15:30:00,51.39,51.4,51.29,51.3,191175.0,45.34,45.3488,45.2517,45.2606,191175.0
2020-04-30 15:35:00,51.31,51.33,51.08,51.1,171679.0,45.2694,45.287,45.0665,45.0841,171679.0
2020-04-30 15:40:00,51.11,51.13,51.0,51.12,191599.0,45.0929,45.1106,44.9959,45.1017,191599.0
2020-04-30 15:45:00,51.11,51.17,51.1,51.13,283423.0,45.0929,45.1459,45.0841,45.1106,283423.0
2020-04-30 15:50:00,51.14,51.45,51.08,51.44,588164.0,45.1194,45.3929,45.0665,45.3841,588164.0
2020-04-30 15:55:00,51.43,51.6,51.4,51.45,1087801.0,45.3752,45.5252,45.3488,45.3929,1087801.0
2020-05-01 09:30:00,51.1,51.68,50.97,51.53,203811.0,45.0841,45.5958,44.9694,45.4635,203811.0
2020-05-01 09:35:00,51.55,51.55,51.07,51.22,104475.0,45.4811,45.4811,45.0576,45.19,104475.0
2020-05-01 09:40:00,51.22,51.38,51.06,51.36,103153.0,45.19,45.3311,45.0488,45.3135,103153.0
2020-05-01 09:45:00,51.37,51.37,51.19,51.25,78534.0,45.3223,45.3223,45.1635,45.2164,78534.0
2020-05-01 09:50:00,51.26,51.3,51.14,51.24,68874.0,45.2253,45.2606,45.1194,45.2076,68874.0
2020-05-01 09:55:00,51.25,51.3,51.14,51.28,60810.0,45.2164,45.2606,45.1194,45.2429,60810.0
2020-05-01 10:00:00,51.29,51.4,51.2,51.25,91680.0,45.2517,45.3488,45.1723,45.2164,91680.0
2020-05-01 10:05:00,51.25,51.3,51.17,51.2,51327.0,45.2164,45.2606,45.1459,45.1723,51327.0
2020-05-01 10:10:00,51.19,51.27,51.09,51.25,76800.0,45.1635,45.2341,45.0753,45.2164,76800.0
2020-05-01 10:15:00,51.24,51.38,51.21,51.38,64635.0,45.2076,45.3311,45.1811,45.3311,64635.0
2020-05-01 10:20:00,51.38,51.48,51.35,51.43,67693.0,45.3311,45.4194,45.3047,45.3752,67693.0
2020-05-01 10:25:00,51.44,51.6,51.44,51.6,68906.0,45.3841,45.5252,45.3841,45.5252,68906.0
2020-05-01 10:30:00,51.6,51.65,51.5,51.6,55627.0,45.5252,45.5693,45.437,45.5252,55627.0
2020-05-01 10:35:00,51.6,51.7,51.6,51.64,59435.0,45.5252,45.6135,45.5252,45.5605,59435.0
2020-05-01 10:40:00,51.63,51.64,51.5,51.5,60634.0,45.5517,45.5605,45.437,45.437,60634.0
2020-05-01 10:45:00,51.49,51.7,51.45,51.67,68441.0,45.4282,45.6135,45.3929,45.587,68441.0
2020-05-01 10:50:00,51.67,51.68,51.51,51.52,41412.0,45.587,45.5958,45.4458,45.4547,41412.0
2020-05-01 10:55:00,51.52,51.56,51.45,51.46,36791.0,45.4547,45.4899,45.3929,45.4017,36791.0
2020-05-01 11:00:00,51.45,51.49,51.43,51.47,27979.0,45.3929,45.4282,45.3752,45.4105,27979.0
2020-05-01 11:05:00,51.47,51.49,51.4,51.44,42587.0,45.4105,45.4282,45.3488,45.3841,42587.0
2020-05-01 11:10:00,51.43,51.55,51.42,51.52,90188.0,45.3752,45.4811,45.3664,45.4547,90188.0
2020-05-01 11:15:00,51.51,51.54,51.44,51.54,40858.0,45.4458,45.4723,45.3841,45.4723,40858.0
2020-05-01 11:20:00,51.54,51.59,51.49,51.54,56886.0,45.4723,45.5164,45.4282,45.4723,56886.0
2020-05-01 11:25:00,51.54,51.56,51.48,51.5,44066.0,45.4723,45.4899,45.4194,45.437,44066.0
2020-05-01 11:30:00,51.51,51.51,51.37,51.39,44297.0,45.4458,45.4458,45.3223,45.34,44297.0
2020-05-01 11:35:00,51.41,51.5,51.35,51.48,37141.0,45.3576,45.437,45.3047,45.4194,37141.0
2020-05-01 11:40:00,51.48,51.49,51.38,51.4,38683.0,45.4194,45.4282,45.3311,45.3488,38683.0
2020-05-01 11:45:00,51.38,51.38,51.24,51.3,86564.0,45.3311,45.3311,45.2076,45.2606,86564.0
2020-05-01 11:50:00,51.3,51.31,51.22,51.27,56140.0,45.2606,45.2694,45.19,45.2341,56140.0
2020-05-01 11:55:00,51.27,51.28,51.2,51.22,51303.0,45.2341,45.2429,45.1723,45.19,51303.0
2020-05-01 12:00:00,51.23,51.23,51.08,51.1,120516.0,45.1988,45.1988,45.0665,45.0841,120516.0
2020-05-01 12:05:00,51.08,51.11,51.04,51.09,52012.0,45.0665,45.0929,45.0312,45.0753,52012.0
2020-05-01 12:10:00,51.09,51.13,51.03,51.03,37954.0,45.0753,45.1106,45.0223,45.0223,37954.0
2020-05-01 12:15:00,51.04,51.05,50.99,51.0,46236.0,45.0312,45.04,44.987,44.9959,46236.0
2020-05-01 12:20:00,51.01,51.08,51.01,51.03,34294.0,45.0047,45.0665,45.0047,45.0223,34294.0
2020-05-01 12:25:00,51.02,51.09,51.0,51.09,31722.0,45.0135,45.0753,44.9959,45.0753,31722.0
2020-05-01 12:30:00,51.08,51.1,51.0,51.09,29959.0,45.0665,45.0841,44.9959,45.0753,29959.0
2020-05-01 12:35:00,51.1,51.1,50.99,51.01,46562.0,45.0841,45.0841,44.987,45.0047,46562.0
2020-05-01 12:40:00,51.01,51.03,50.91,50.96,55900.0,45.0047,45.0223,44.9165,44.9606,55900.0
2020-05-01 12:45:00,50.96,51.0,50.92,51.0,44493.0,44.9606,44.9959,44.9253,44.9959,44493.0
2020-05-01 12:50:00,51.0,51.01,50.95,51.0,68233.0,44.9959,45.0047,44.9518,44.9959,68233.0
2020-05-01 12:55:00,50.99,51.0,50.94,50.98,34533.0,44.987,44.9959,44.9429,44.9782,34533.0
2020-05-01 13:00:00,50.98,51.0,50.91,50.93,36812.0,44.9782,44.9959,44.9165,44.9341,36812.0
2020-05-01 13:05:00,50.93,50.94,50.85,50.86,56568.0,44.9341,44.9429,44.8635,44.8724,56568.0
2020-05-01 13:10:00,50.85,50.87,50.77,50.77,30222.0,44.8635,44.8812,44.7929,44.7929,30222.0
2020-05-01 13:15:00,50.78,50.79,50.57,50.58,40860.0,44.8018,44.8106,44.6165,44.6253,40860.0
2020-05-01 13:20:00,50.57,50.58,50.45,50.47,53346.0,44.6165,44.6253,44.5106,44.5283,53346.0
2020-05-01 13:25:00,50.47,50.51,50.46,50.5,76300.0,44.5283,44.5636,44.5194,44.5547,76300.0
2020-05-01 13:30:00,50.49,50.6,50.45,50.57,99734.0,44.5459,44.643,44.5106,44.6165,99734.0
2020-05-01 13:35:00,50.57,50.57,50.44,50.49,45766.0,44.6165,44.6165,44.5018,44.5459,45766.0
2020-05-01 13:40:00,50.49,50.54,50.49,50.53,20783.0,44.5459,44.59,44.5459,44.5812,20783.0
2020-05-01 13:45:00,50.53,50.53,50.47,50.51,47694.0,44.5812,44.5812,44.5283,44.5636,47694.0
2020-05-01 13:50:00,50.51,50.52,50.45,50.51,61545.0,44.5636,44.5724,44.5106,44.5636,61545.0
2020-05-01 13:55:00,50.51,50.55,50.5,50.53,43851.0,44.5636,44.5988,44.5547,44.5812,43851.0
2020-05-01 14:00:00,50.51,50.6,50.45,50.6,65043.0,44.5636,44.643,44.5106,44.643,65043.0
2020-05-01 14:05:00,50.6,50.62,50.46,50.5,45423.0,44.643,44.6606,44.5194,44.5547,45423.0
2020-05-01 14:10:00,50.5,50.54,50.45,50.46,30223.0,44.5547,44.59,44.5106,44.5194,30223.0
2020-05-01 14:15:00,50.47,50.58,50.44,50.58,32182.0,44.5283,44.6253,44.5018,44.6253,32182.0
2020-05-01 14:20:00,50.58,50.68,50.58,50.62,52723.0,44.6253,44.7135,44.6253,44.6606,52723.0
2020-05-01 14:25:00,50.61,50.71,50.59,50.65,56045.0,44.6518,44.74,44.6341,44.6871,56045.0
2020-05-01 14:30:00,50.65,50.76,50.64,50.75,43964.0,44.6871,44.7841,44.6783,44.7753,43964.0
2020-05-01 14:35:00,50.74,50.75,50.68,50.71,32975.0,44.7665,44.7753,44.7135,44.74,32975.0
2020-05-01 14:40:00,50.71,50.72,50.69,50.7,10188.0,44.74,44.7488,44.7224,44.7312,10188.0
2020-05-01 14:45:00,50.71,50.71,50.64,50.66,41718.0,44.74,44.74,44.6783,44.6959,41718.0
2020-05-01 14:50:00,50.65,50.72,50.64,50.71,37309.0,44.6871,44.7488,44.6783,44.74,37309.0
2020-05-01 14:55:00,50.71,50.8,50.7,50.77,34242.0,44.74,44.8194,44.7312,44.7929,34242.0
2020-05-01 15:00:00,50.78,50.81,50.71,50.71,40206.0,44.8018,44.8282,44.74,44.74,40206.0
2020-05-01 15:05:00,50.72,50.77,50.71,50.73,41941.0,44.7488,44.7929,44.74,44.7577,41941.0
2020-05-01 15:10:00,50.74,50.83,50.7,50.82,44512.0,44.7665,44.8459,44.7312,44.8371,44512.0
2020-05-01 15:15:00,50.81,50.84,50.76,50.83,38495.0,44.8282,44.8547,44.7841,44.8459,38495.0
2020-05-01 15:20:00,50.83,50.86,50.79,50.8,44901.0,44.8459,44.8724,44.8106,44.8194,44901.0
2020-05-01 15:25:00,50.79,50.81,50.71,50.79,49027.0,44.8106,44.8282,44.74,44.8106,49027.0
2020-05-01 15:30:00,50.79,50.81,50.73,50.73,88799.0,44.8106,44.8282,44.7577,44.7577,88799.0
2020-05-01 15:35:00,50.73,50.77,50.59,50.66,88991.0,44.7577,44.7929,44.6341,44.6959,88991.0
2020-05-01 15:40:00,50.67,50.73,50.56,50.67,86013.0,44.7047,44.7577,44.6077,44.7047,86013.0
2020-05-01 15:45:00,50.66,50.77,50.63,50.74,153674.0,44.6959,44.7929,44.6694,44.7665,153674.0
2020-05-01 15:50:00,50.73,50.78,50.56,50.57,282166.0,44.7577,44.8018,44.6077,44.6165,282166.0
2020-05-01 15:55:00,50.58,50.78,50.57,50.77,475122.0,44.6253,44.8018,44.6165,44.7929,475122.0
2020-05-04 09:30:00,50.75,50.77,50.5,50.68,127460.0,44.7753,44.7929,44.5547,44.7135,127460.0
2020-05-04 09:35:00,50.69,50.77,50.53,50.59,77996.0,44.7224,44.7929,44.5812,44.6341,77996.0
2020-05-04 09:40:00,50.59,50.6,50.29,50.29,46083.0,44.6341,44.643,44.3695,44.3695,46083.0
2020-05-04 09:45:00,50.28,50.34,50.22,50.26,41008.0,44.3606,44.4136,44.3077,44.343,41008.0
2020-05-04 09:50:00,50.26,50.36,50.23,50.31,30811.0,44.343,44.4312,44.3165,44.3871,30811.0
2020-05-04 09:55:00,50.32,50.36,50.23,50.24,60362.0,44.3959,44.4312,44.3165,44.3253,60362.0
2020-05-04 10:00:00,50.25,50.36,50.22,50.33,74874.0,44.3342,44.4312,44.3077,44.4047,74874.0
2020-05-04 10:05:00,50.34,50.34,49.98,50.13,64489.0,44.4136,44.4136,44.096,44.2283,64489.0
2020-05-04 10:10:00,50.13,50.16,49.96,49.96,86396.0,44.2283,44.2548,44.0783,44.0783,86396.0
2020-05-04 10:15:00,49.96,50.11,49.92,50.09,76408.0,44.0783,44.2106,44.043,44.193,76408.0
2020-05-04 10:20:00,50.09,50.16,49.99,50.0,67337.0,44.193,44.2548,44.1048,44.1136,67337.0
2020-05-04 10:25:00,50.0,50.15,49.97,50.14,55943.0,44.1136,44.2459,44.0871,44.2371,55943.0
2020-05-04 10:30:00,50.14,50.23,50.09,50.09,67668.0,44.2371,44.3165,44.193,44.193,67668.0
2020-05-04 10:35:00,50.09,50.22,50.04,50.22,63733.0,44.193,44.3077,44.1489,44.3077,63733.0
2020-05-04 10:40:00,50.23,50.24,50.14,50.16,37398.0,44.3165,44.3253,44.2371,44.2548,37398.0
2020-05-04 10:45:00,50.16,50.24,50.15,50.2,39126.0,44.2548,44.3253,44.2459,44.2901,39126.0
2020-05-04 10:50:00,50.21,50.21,50.1,50.17,36073.0,44.2989,44.2989,44.2018,44.2636,36073.0
2020-05-04 10:55:00,50.17,50.19,50.05,50.05,33538.0,44.2636,44.2812,44.1577,44.1577,33538.0
2020-05-04 11:00:00,50.05,50.14,50.03,50.11,33937.0,44.1577,44.2371,44.1401,44.2106,33937.0
2020-05-04 11:05:00,50.11,50.32,50.1,50.22,55181.0,44.2106,44.3959,44.2018,44.3077,55181.0
2020-05-04 11:10:00,50.22,50.25,50.16,50.19,28391.0,44.3077,44.3342,44.2548,44.2812,28391.0
2020-05-04 11:15:00,50.21,50.22,50.11,50.15,39279.0,44.2989,44.3077,44.2106,44.2459,39279.0
2020-05-04 11:20:00,50.14,50.21,50.08,50.19,56949.0,44.2371,44.2989,44.1842,44.2812,56949.0
2020-05-04 11:25:00,50.19,50.2,50.07,50.09,57054.0,44.2812,44.2901,44.1754,44.193,57054.0
2020-05-04 11:30:00,50.09,50.13,50.0,50.08,41571.0,44.193,44.2283,44.1136,44.1842,41571.0
2020-05-04 11:35:00,50.09,50.17,50.08,50.13,21846.0,44.193,44.2636,44.1842,44.2283,21846.0
2020-05-04 11:40:00,50.13,50.21,50.13,50.15,31279.0,44.2283,44.2989,44.2283,44.2459,31279.0
2020-05-04 11:45:00,50.14,50.29,50.14,50.23,28490.0,44.2371,44.3695,44.2371,44.3165,28490.0
2020-05-04 11:50:00,50.23,50.26,50.17,50.25,41151.0,44.3165,44.343,44.2636,44.3342,41151.0
2020-05-04 11:55:00,50.24,50.27,50.15,50.15,36608.0,44.3253,44.3518,44.2459,44.2459,36608.0
2020-05-04 12:00:00,50.16,50.19,50.1,50.19,17273.0,44.2548,44.2812,44.2018,44.2812,17273.0
2020-05-04 12:05:00,50.19,50.21,50.13,50.15,14681.0,44.2812,44.2989,44.2283,44.2459,14681.0
2020-05-04 12:10:00,50.16,50.16,50.08,50.1,30234.0,44.2548,44.2548,44.1842,44.2018,30234.0
2020-05-04 12:15:00,50.1,50.1,50.0,50.05,27302.0,44.2018,44.2018,44.1136,44.1577,27302.0
2020-05-04 12:20:00,50.05,50.06,49.99,50.03,17374.0,44.1577,44.1665,44.1048,44.1401,17374.0
2020-05-04 12:25:00,50.03,50.08,50.01,50.05,29856.0,44.1401,44.1842,44.1224,44.1577,29856.0
2020-05-04 12:30:00,50.05,50.05,49.9,49.9,35131.0,44.1577,44.1577,44.0254,44.0254,35131.0
2020-05-04 12:35:00,49.92,49.93,49.82,49.82,19211.0,44.043,44.0518,43.9548,43.9548,19211.0
2020-05-04 12:40:00,49.82,49.82,49.76,49.81,41176.0,43.9548,43.9548,43.9019,43.946,41176.0
2020-05-04 12:45:00,49.82,49.87,49.8,49.86,34352.0,43.9548,43.9989,43.9371,43.9901,34352.0
2020-05-04 12:50:00,49.86,49.94,49.84,49.84,26967.0,43.9901,44.0607,43.9724,43.9724,26967.0
2020-05-04 12:55:00,49.84,49.9,49.84,49.88,39256.0,43.9724,44.0254,43.9724,44.0077,39256.0
2020-05-04 13:00:00,49.89,49.92,49.83,49.85,24455.0,44.0165,44.043,43.9636,43.9813,24455.0
2020-05-04 13:05:00,49.86,49.88,49.83,49.87,39754.0,43.9901,44.0077,43.9636,43.9989,39754.0
2020-05-04 13:10:00,49.86,49.87,49.75,49.8,48871.0,43.9901,43.9989,43.893,43.9371,48871.0
2020-05-04 13:15:00,49.81,49.85,49.73,49.8,51048.0,43.946,43.9813,43.8754,43.9371,51048.0
2020-05-04 13:20:00,49.8,49.89,49.79,49.87,34382.0,43.9371,44.0165,43.9283,43.9989,34382.0
2020-05-04 13:25:00,49.87,49.89,49.83,49.87,28473.0,43.9989,44.0165,43.9636,43.9989,28473.0
2020-05-04 13:30:00,49.87,49.91,49.86,49.87,35201.0,43.9989,44.0342,43.9901,43.9989,35201.0
2020-05-04 13:35:00,49.87,49.89,49.78,49.79,34052.0,43.9989,44.0165,43.9195,43.9283,34052.0
2020-05-04 13:40:00,49.79,49.84,49.75,49.8,62023.0,43.9283,43.9724,43.893,43.9371,62023.0
2020-05-04 13:45:00,49.81,49.84,49.79,49.82,29391.0,43.946,43.9724,43.9283,43.9548,29391.0
2020-05-04 13:50:00,49.81,49.92,49.79,49.91,56245.0,43.946,44.043,43.9283,44.0342,56245.0
2020-05-04 13:55:00,49.91,49.98,49.91,49.95,46271.0,44.0342,44.096,44.0342,44.0695,46271.0
2020-05-04 14:00:00,49.95,50.02,49.95,50.0,28352.0,44.0695,44.1312,44.0695,44.1136,28352.0
2020-05-04 14:05:00,50.01,50.07,50.0,50.01,59674.0,44.1224,44.1754,44.1136,44.1224,59674.0
2020-05-04 14:10:00,50.01,50.1,50.01,50.04,26911.0,44.1224,44.2018,44.1224,44.1489,26911.0
2020-05-04 14:15:00,50.03,50.06,50.02,50.04,37134.0,44.1401,44.1665,44.1312,44.1489,37134.0
2020-05-04 14:20:00,50.04,50.06,50.03,50.05,50730.0,44.1489,44.1665,44.1401,44.1577,50730.0
2020-05-04 14:25:00,50.05,50.1,50.03,50.06,32839.0,44.1577,44.2018,44.1401,44.1665,32839.0
2020-05-04 14:30:00,50.07,50.15,50.0,50.01,51430.0,44.1754,44.2459,44.1136,44.1224,51430.0
2020-05-04 14:35:00,50.02,50.02,49.9,49.9,28196.0,44.1312,44.1312,44.0254,44.0254,28196.0
2020-05-04 14:40:00,49.91,49.94,49.88,49.9,30645.0,44.0342,44.0607,44.0077,44.0254,30645.0
2020-05-04 14:45:00,49.89,49.99,49.88,49.99,39704.0,44.0165,44.1048,44.0077,44.1048,39704.0
2020-05-04 14:50:00,50.0,50.08,49.98,50.07,40404.0,44.1136,44.1842,44.096,44.1754,40404.0
2020-05-04 14:55:00,50.06,50.19,50.06,50.16,42301.0,44.1665,44.2812,44.1665,44.2548,42301.0
2020-05-04 15:00:00,50.16,50.19,50.09,50.09,32271.0,44.2548,44.2812,44.193,44.193,32271.0
2020-05-04 15:05:00,50.1,50.1,50.04,50.09,39226.0,44.2018,44.2018,44.1489,44.193,39226.0
2020-05-04 15:10:00,50.09,50.21,50.08,50.19,29426.0,44.193,44.2989,44.1842,44.2812,29426.0
2020-05-04 15:15:00,50.2,50.22,50.15,50.18,32980.0,44.2901,44.3077,44.2459,44.2724,32980.0
2020-05-04 15:20:00,50.19,50.22,50.17,50.19,27086.0,44.2812,44.3077,44.2636,44.2812,27086.0
2020-05-04 15:25:00,50.19,50.2,50.11,50.18,78112.0,44.2812,44.2901,44.2106,44.2724,78112.0
2020-05-04 15:30:00,50.17,50.19,50.12,50.18,50898.0,44.2636,44.2812,44.2195,44.2724,50898.0
2020-05-04 15:35:00,50.18,50.18,50.13,50.17,50722.0,44.2724,44.2724,44.2283,44.2636,50722.0
2020-05-04 15:40:00,50.18,50.34,50.17,50.33,72226.0,44.2724,44.4136,44.2636,44.4047,72226.0
2020-05-04 15:45:00,50.32,50.38,50.28,50.34,113613.0,44.3959,44.4489,44.3606,44.4136,113613.0
2020-05-04 15:50:00,50.34,50.34,49.96,50.0,443362.0,44.4136,44.4136,44.0783,44.1136,443362.0
2020-05-04 15:55:00,50.0,50.12,49.93,50.07,691533.0,44.1136,44.2195,44.0518,44.1754,691533.0
2020-05-05 09:30:00,50.21,50.38,49.94,50.34,211800.0,44.2989,44.4489,44.0607,44.4136,211800.0
2020-05-05 09:35:00,50.35,50.49,50.29,50.37,79930.0,44.4224,44.5459,44.3695,44.44,79930.0
2020-05-05 09:40:00,50.37,50.53,50.3,50.32,49984.0,44.44,44.5812,44.3783,44.3959,49984.0
2020-05-05 09:45:00,50.32,50.42,50.28,50.4,98166.0,44.3959,44.4842,44.3606,44.4665,98166.0
2020-05-05 09:50:00,50.4,50.43,50.28,50.43,41797.0,44.4665,44.493,44.3606,44.493,41797.0
2020-05-05 09:55:00,50.43,50.48,50.36,50.36,22989.0,44.493,44.5371,44.4312,44.4312,22989.0
2020-05-05 10:00:00,50.36,50.37,50.13,50.14,32001.0,44.4312,44.44,44.2283,44.2371,32001.0
2020-05-05 10:05:00,50.14,50.21,50.09,50.16,31455.0,44.2371,44.2989,44.193,44.2548,31455.0
2020-05-05 10:10:00,50.15,50.16,50.03,50.12,36639.0,44.2459,44.2548,44.1401,44.2195,36639.0
2020-05-05 10:15:00,50.12,50.31,50.12,50.25,43687.0,44.2195,44.3871,44.2195,44.3342,43687.0
2020-05-05 10:20:00,50.25,50.3,50.13,50.19,67498.0,44.3342,44.3783,44.2283,44.2812,67498.0
2020-05-05 10:25:00,50.19,50.34,50.15,50.34,63019.0,44.2812,44.4136,44.2459,44.4136,63019.0
2020-05-05 10:30:00,50.34,50.41,50.27,50.41,29081.0,44.4136,44.4753,44.3518,44.4753,29081.0
2020-05-05 10:35:00,50.41,50.43,50.37,50.38,47835.0,44.4753,44.493,44.44,44.4489,47835.0
2020-05-05 10:40:00,50.36,50.44,50.31,50.44,32639.0,44.4312,44.5018,44.3871,44.5018,32639.0
2020-05-05 10:45:00,50.44,50.48,50.31,50.34,45294.0,44.5018,44.5371,44.3871,44.4136,45294.0
2020-05-05 10:50:00,50.38,50.39,50.31,50.37,40931.0,44.4489,44.4577,44.3871,44.44,40931.0
2020-05-05 10:55:00,50.37,50.48,50.37,50.44,39575.0,44.44,44.5371,44.44,44.5018,39575.0
2020-05-05 11:00:00,50.45,50.55,50.44,50.5,66270.0,44.5106,44.5988,44.5018,44.5547,66270.0
2020-05-05 11:05:00,50.49,50.56,50.45,50.53,43464.0,44.5459,44.6077,44.5106,44.5812,43464.0
2020-05-05 11:10:00,50.52,50.56,50.49,50.5,71103.0,44.5724,44.6077,44.5459,44.5547,71103.0
2020-05-05 11:15:00,50.5,50.54,50.44,50.54,85873.0,44.5547,44.59,44.5018,44.59,85873.0
2020-05-05 11:20:00,50.54,50.66,50.53,50.57,44762.0,44.59,44.6959,44.5812,44.6165,44762.0
2020-05-05 11:25:00,50.57,50.61,50.54,50.59,29556.0,44.6165,44.6518,44.59,44.6341,29556.0
2020-05-05 11:30:00,50.58,50.61,50.52,50.53,46361.0,44.6253,44.6518,44.5724,44.5812,46361.0
2020-05-05 11:35:00,50.53,50.6,50.51,50.57,37806.0,44.5812,44.643,44.5636,44.6165,37806.0
2020-05-05 11:40:00,50.57,50.61,50.55,50.57,37059.0,44.6165,44.6518,44.5988,44.6165,37059.0
2020-05-05 11:45:00,50.57,50.6,50.54,50.59,37877.0,44.6165,44.643,44.59,44.6341,37877.0
2020-05-05 11:50:00,50.59,50.61,50.56,50.57,30146.0,44.6341,44.6518,44.6077,44.6165,30146.0
2020-05-05 11:55:00,50.56,50.67,50.54,50.66,53060.0,44.6077,44.7047,44.59,44.6959,53060.0
2020-05-05 12:00:00,50.66,50.75,50.66,50.7,42589.0,44.6959,44.7753,44.6959,44.7312,42589.0
2020-05-05 12:05:00,50.7,50.74,50.69,50.73,40291.0,44.7312,44.7665,44.7224,44.7577,40291.0
2020-05-05 12:10:00,50.72,50.74,50.69,50.73,50862.0,44.7488,44.7665,44.7224,44.7577,50862.0
2020-05-05 12:15:00,50.72,50.81,50.71,50.8,35253.0,44.7488,44.8282,44.74,44.8194,35253.0
2020-05-05 12:20:00,50.81,50.83,50.6,50.63,146205.0,44.8282,44.8459,44.643,44.6694,146205.0
2020-05-05 12:25:00,50.63,50.64,50.58,50.61,21816.0,44.6694,44.6783,44.6253,44.6518,21816.0
2020-05-05 12:30:00,50.61,50.63,50.58,50.61,28600.0,44.6518,44.6694,44.6253,44.6518,28600.0
2020-05-05 12:35:00,50.61,50.67,50.6,50.65,41432.0,44.6518,44.7047,44.643,44.6871,41432.0
2020-05-05 12:40:00,50.65,50.71,50.65,50.67,45556.0,44.6871,44.74,44.6871,44.7047,45556.0
2020-05-05 12:45:00,50.68,50.71,50.67,50.68,29614.0,44.7135,44.74,44.7047,44.7135,29614.0
2020-05-05 12:50:00,50.68,50.7,50.56,50.59,150847.0,44.7135,44.7312,44.6077,44.6341,150847.0
2020-05-05 12:55:00,50.59,50.65,50.58,50.61,48961.0,44.6341,44.6871,44.6253,44.6518,48961.0
2020-05-05 13:00:00,50.62,50.63,50.54,50.54,20573.0,44.6606,44.6694,44.59,44.59,20573.0
2020-05-05 13:05:00,50.55,50.57,50.44,50.45,33332.0,44.5988,44.6165,44.5018,44.5106,33332.0
2020-05-05 13:10:00,50.45,50.52,50.44,50.51,43400.0,44.5106,44.5724,44.5018,44.5636,43400.0
2020-05-05 13:15:00,50.5,50.53,50.49,50.5,19801.0,44.5547,44.5812,44.5459,44.5547,19801.0
2020-05-05 13:20:00,50.5,50.58,50.47,50.54,31223.0,44.5547,44.6253,44.5283,44.59,31223.0
2020-05-05 13:25:00,50.55,50.56,50.51,50.53,27427.0,44.5988,44.6077,44.5636,44.5812,27427.0
2020-05-05 13:30:00,50.53,50.62,50.53,50.62,21562.0,44.5812,44.6606,44.5812,44.6606,21562.0
2020-05-05 13:35:00,50.62,50.65,50.58,50.6,62993.0,44.6606,44.6871,44.6253,44.643,62993.0
2020-05-05 13:40:00,50.6,50.63,50.56,50.58,29454.0,44.643,44.6694,44.6077,44.6253,29454.0
2020-05-05 13:45:00,50.58,50.62,50.58,50.61,30698.0,44.6253,44.6606,44.6253,44.6518,30698.0
2020-05-05 13:50:00,50.6,50.62,50.59,50.6,24024.0,44.643,44.6606,44.6341,44.643,24024.0
2020-05-05 13:55:00,50.59,50.63,50.59,50.61,29980.0,44.6341,44.6694,44.6341,44.6518,29980.0
2020-05-05 14:00:00,50.61,50.68,50.61,50.63,50144.0,44.6518,44.7135,44.6518,44.6694,50144.0
2020-05-05 14:05:00,50.63,50.67,50.61,50.65,42806.0,44.6694,44.7047,44.6518,44.6871,42806.0
2020-05-05 14:10:00,50.64,50.77,50.63,50.76,29335.0,44.6783,44.7929,44.6694,44.7841,29335.0
2020-05-05 14:15:00,50.76,50.85,50.76,50.8,66506.0,44.7841,44.8635,44.7841,44.8194,66506.0
2020-05-05 14:20:00,50.8,50.83,50.79,50.8,25419.0,44.8194,44.8459,44.8106,44.8194,25419.0
2020-05-05 14:25:00,50.81,50.85,50.79,50.8,32176.0,44.8282,44.8635,44.8106,44.8194,32176.0
2020-05-05 14:30:00,50.8,50.82,50.72,50.74,33452.0,44.8194,44.8371,44.7488,44.7665,33452.0
2020-05-05 14:35:00,50.74,50.76,50.69,50.69,20515.0,44.7665,44.7841,44.7224,44.7224,20515.0
2020-05-05 14:40:00,50.7,50.73,50.68,50.72,26920.0,44.7312,44.7577,44.7135,44.7488,26920.0
2020-05-05 14:45:00,50.72,50.73,50.68,50.72,45879.0,44.7488,44.7577,44.7135,44.7488,45879.0
2020-05-05 14:50:00,50.73,50.74,50.71,50.71,39965.0,44.7577,44.7665,44.74,44.74,39965.0
2020-05-05 14:55:00,50.72,50.78,50.7,50.78,32670.0,44.7488,44.8018,44.7312,44.8018,32670.0
2020-05-05 15:00:00,50.79,50.79,50.73,50.76,22888.0,44.8106,44.8106,44.7577,44.7841,22888.0
2020-05-05 15:05:00,50.76,50.88,50.75,50.85,62440.0,44.7841,44.89,44.7753,44.8635,62440.0
2020-05-05 15:10:00,50.85,50.87,50.82,50.85,44922.0,44.8635,44.8812,44.8371,44.8635,44922.0
2020-05-05 15:15:00,50.85,50.85,50.6,50.61,76196.0,44.8635,44.8635,44.643,44.6518,76196.0
2020-05-05 15:20:00,50.61,50.64,50.55,50.6,38704.0,44.6518,44.6783,44.5988,44.643,38704.0
2020-05-05 15:25:00,50.61,50.65,50.44,50.52,56435.0,44.6518,44.6871,44.5018,44.5724,56435.0
2020-05-05 15:30:00,50.5,50.57,50.47,50.53,69808.0,44.5547,44.6165,44.5283,44.5812,69808.0
2020-05-05 15:35:00,50.54,50.55,50.35,50.42,67375.0,44.59,44.5988,44.4224,44.4842,67375.0
2020-05-05 15:40:00,50.41,50.5,50.38,50.49,65280.0,44.4753,44.5547,44.4489,44.5459,65280.0
2020-05-05 15:45:00,50.49,50.49,50.38,50.41,49233.0,44.5459,44.5459,44.4489,44.4753,49233.0
2020-05-05 15:50:00,50.41,50.53,50.41,50.46,123610.0,44.4753,44.5812,44.4753,44.5194,123610.0
2020-05-05 15:55:00,50.46,50.46,50.31,50.32,184427.0,44.5194,44.5194,44.3871,44.3959,184427.0
2020-05-06 09:30:00,50.74,50.99,50.48,50.56,164284.0,44.7665,44.987,44.5371,44.6077,164284.0
2020-05-06 09:35:00,50.56,50.69,50.51,50.54,114441.0,44.6077,44.7224,44.5636,44.59,114441.0
2020-05-06 09:40:00,50.55,50.66,50.5,50.57,71363.0,44.5988,44.6959,44.5547,44.6165,71363.0
2020-05-06 09:45:00,50.57,50.6,50.45,50.52,85408.0,44.6165,44.643,44.5106,44.5724,85408.0
2020-05-06 09:50:00,50.52,50.62,50.46,50.5,99512.0,44.5724,44.6606,44.5194,44.5547,99512.0
2020-05-06 09:55:00,50.5,50.66,50.47,50.65,42672.0,44.5547,44.6959,44.5283,44.6871,42672.0
2020-05-06 10:00:00,50.64,50.73,50.61,50.63,31655.0,44.6783,44.7577,44.6518,44.6694,31655.0
2020-05-06 10:05:00,50.63,50.64,50.57,50.59,26472.0,44.6694,44.6783,44.6165,44.6341,26472.0
2020-05-06 10:10:00,50.6,50.62,50.53,50.61,56318.0,44.643,44.6606,44.5812,44.6518,56318.0
2020-05-06 10:15:00,50.62,50.71,50.62,50.7,54784.0,44.6606,44.74,44.6606,44.7312,54784.0
2020-05-06 10:20:00,50.69,50.69,50.59,50.65,29518.0,44.7224,44.7224,44.6341,44.6871,29518.0
2020-05-06 10:25:00,50.64,50.65,50.5,50.52,82299.0,44.6783,44.6871,44.5547,44.5724,82299.0
2020-05-06 10:30:00,50.52,50.52,50.34,50.38,52640.0,44.5724,44.5724,44.4136,44.4489,52640.0
2020-05-06 10:35:00,50.38,50.41,50.3,50.39,36283.0,44.4489,44.4753,44.3783,44.4577,36283.0
2020-05-06 10:40:00,50.39,50.58,50.31,50.58,22936.0,44.4577,44.6253,44.3871,44.6253,22936.0
2020-05-06 10:45:00,50.57,50.66,50.54,50.55,52465.0,44.6165,44.6959,44.59,44.5988,52465.0
2020-05-06 10:50:00,50.55,50.71,50.49,50.49,36906.0,44.5988,44.74,44.5459,44.5459,36906.0
2020-05-06 10:55:00,50.5,50.56,50.41,50.48,37429.0,44.5547,44.6077,44.4753,44.5371,37429.0
2020-05-06 11:00:00,50.48,50.53,50.4,50.44,24301.0,44.5371,44.5812,44.4665,44.5018,24301.0
2020-05-06 11:05:00,50.44,50.46,50.33,50.4,28967.0,44.5018,44.5194,44.4047,44.4665,28967.0
2020-05-06 11:10:00,50.41,50.44,50.34,50.42,32225.0,44.4753,44.5018,44.4136,44.4842,32225.0
2020-05-06 11:15:00,50.43,50.43,50.35,50.37,31948.0,44.493,44.493,44.4224,44.44,31948.0
2020-05-06 11:20:00,50.36,50.39,50.26,50.31,35020.0,44.4312,44.4577,44.343,44.3871,35020.0
2020-05-06 11:25:00,50.31,50.42,50.27,50.39,33086.0,44.3871,44.4842,44.3518,44.4577,33086.0
2020-05-06 11:30:00,50.39,50.39,50.3,50.31,54625.0,44.4577,44.4577,44.3783,44.3871,54625.0
2020-05-06 11:35:00,50.33,50.43,50.32,50.36,32722.0,44.4047,44.493,44.3959,44.4312,32722.0
2020-05-06 11:40:00,50.36,50.38,50.2,50.23,49368.0,44.4312,44.4489,44.2901,44.3165,49368.0
2020-05-06 11:45:00,50.23,50.26,50.19,50.23,32664.0,44.3165,44.343,44.2812,44.3165,32664.0
2020-05-06 11:50:00,50.22,50.22,50.08,50.13,40766.0,44.3077,44.3077,44.1842,44.2283,40766.0
2020-05-06 11:55:00,50.13,50.23,50.12,50.21,32432.0,44.2283,44.3165,44.2195,44.2989,32432.0
2020-05-06 12:00:00,50.22,50.4,50.21,50.4,42910.0,44.3077,44.4665,44.2989,44.4665,42910.0
2020-05-06 12:05:00,50.39,50.4,50.32,50.34,39375.0,44.4577,44.4665,44.3959,44.4136,39375.0
2020-05-06 12:10:00,50.34,50.38,50.3,50.36,18732.0,44.4136,44.4489,44.3783,44.4312,18732.0
2020-05-06 12:15:00,50.37,50.42,50.34,50.39,32295.0,44.44,44.4842,44.4136,44.4577,32295.0
2020-05-06 12:20:00,50.39,50.39,50.3,50.36,13851.0,44.4577,44.4577,44.3783,44.4312,13851.0
2020-05-06 12:25:00,50.37,50.37,50.26,50.33,42490.0,44.44,44.44,44.343,44.4047,42490.0
2020-05-06 12:30:00,50.34,50.42,50.31,50.39,80658.0,44.4136,44.4842,44.3871,44.4577,80658.0
2020-05-06 12:35:00,50.39,50.42,50.37,50.4,33099.0,44.4577,44.4842,44.44,44.4665,33099.0
2020-05-06 12:40:00,50.4,50.48,50.39,50.41,55384.0,44.4665,44.5371,44.4577,44.4753,55384.0
2020-05-06 12:45:00,50.41,50.48,50.4,50.45,38905.0,44.4753,44.5371,44.4665,44.5106,38905.0
2020-05-06 12:50:00,50.45,50.49,50.43,50.43,21446.0,44.5106,44.5459,44.493,44.493,21446.0
2020-05-06 12:55:00,50.43,50.49,50.4,50.41,27466.0,44.493,44.5459,44.4665,44.4753,27466.0
2020-05-06 13:00:00,50.42,50.45,50.34,50.38,63643.0,44.4842,44.5106,44.4136,44.4489,63643.0
2020-05-06 13:05:00,50.37,50.38,50.27,50.28,21341.0,44.44,44.4489,44.3518,44.3606,21341.0
2020-05-06 13:10:00,50.26,50.34,50.24,50.32,13371.0,44.343,44.4136,44.3253,44.3959,13371.0
2020-05-06 13:15:00,50.33,50.39,50.31,50.39,16404.0,44.4047,44.4577,44.3871,44.4577,16404.0
2020-05-06 13:20:00,50.4,50.43,50.29,50.35,32098.0,44.4665,44.493,44.3695,44.4224,32098.0
2020-05-06 13:25:00,50.36,50.46,50.34,50.41,25276.0,44.4312,44.5194,44.4136,44.4753,25276.0
2020-05-06 13:30:00,50.42,50.47,50.41,50.45,10554.0,44.4842,44.5283,44.4753,44.5106,10554.0
2020-05-06 13:35:00,50.45,50.49,50.42,50.49,20161.0,44.5106,44.5459,44.4842,44.5459,20161.0
2020-05-06 13:40:00,50.5,50.53,50.48,50.52,16132.0,44.5547,44.5812,44.5371,44.5724,16132.0
2020-05-06 13:45:00,50.52,50.57,50.47,50.5,25028.0,44.5724,44.6165,44.5283,44.5547,25028.0
2020-05-06 13:50:00,50.51,50.57,50.5,50.55,25640.0,44.5636,44.6165,44.5547,44.5988,25640.0
2020-05-06 13:55:00,50.54,50.56,50.5,50.52,26968.0,44.59,44.6077,44.5547,44.5724,26968.0
2020-05-06 14:00:00,50.51,50.51,50.42,50.46,42595.0,44.5636,44.5636,44.4842,44.5194,42595.0
2020-05-06 14:05:00,50.47,50.49,50.43,50.48,29792.0,44.5283,44.5459,44.493,44.5371,29792.0
2020-05-06 14:10:00,50.48,50.49,50.38,50.4,40296.0,44.5371,44.5459,44.4489,44.4665,40296.0
2020-05-06 14:15:00,50.41,50.47,50.41,50.44,20664.0,44.4753,44.5283,44.4753,44.5018,20664.0
2020-05-06 14:20:00,50.45,50.51,50.44,50.48,18724.0,44.5106,44.5636,44.5018,44.5371,18724.0
2020-05-06 14:25:00,50.48,50.51,50.37,50.37,34427.0,44.5371,44.5636,44.44,44.44,34427.0
2020-05-06 14:30:00,50.36,50.42,50.31,50.41,31243.0,44.4312,44.4842,44.3871,44.4753,31243.0
2020-05-06 14:35:00,50.4,50.41,50.33,50.37,39720.0,44.4665,44.4753,44.4047,44.44,39720.0
2020-05-06 14:40:00,50.36,50.38,50.29,50.35,20625.0,44.4312,44.4489,44.3695,44.4224,20625.0
2020-05-06 14:45:00,50.35,50.45,50.33,50.45,25130.0,44.4224,44.5106,44.4047,44.5106,25130.0
2020-05-06 14:50:00,50.44,50.45,50.35,50.4,21473.0,44.5018,44.5106,44.4224,44.4665,21473.0
2020-05-06 14:55:00,50.4,50.42,50.34,50.37,43355.0,44.4665,44.4842,44.4136,44.44,43355.0
2020-05-06 15:00:00,50.36,50.42,50.3,50.33,65415.0,44.4312,44.4842,44.3783,44.4047,65415.0
2020-05-06 15:05:00,50.34,50.42,50.31,50.4,32669.0,44.4136,44.4842,44.3871,44.4665,32669.0
2020-05-06 15:10:00,50.39,50.42,50.33,50.39,49592.0,44.4577,44.4842,44.4047,44.4577,49592.0
2020-05-06 15:15:00,50.39,50.43,50.34,50.43,32400.0,44.4577,44.493,44.4136,44.493,32400.0
2020-05-06 15:20:00,50.43,50.46,50.4,50.4,28901.0,44.493,44.5194,44.4665,44.4665,28901.0
2020-05-06 15:25:00,50.4,50.45,50.36,50.4,45836.0,44.4665,44.5106,44.4312,44.4665,45836.0
2020-05-06 15:30:00,50.39,50.39,50.25,50.26,106028.0,44.4577,44.4577,44.3342,44.343,106028.0
2020-05-06 15:35:00,50.26,50.36,50.25,50.32,95956.0,44.343,44.4312,44.3342,44.3959,95956.0
2020-05-06 15:40:00,50.31,50.4,50.26,50.4,86540.0,44.3871,44.4665,44.343,44.4665,86540.0
2020-05-06 15:45:00,50.39,50.47,50.36,50.36,230721.0,44.4577,44.5283,44.4312,44.4312,230721.0
2020-05-06 15:50:00,50.36,50.41,50.32,50.33,194519.0,44.4312,44.4753,44.3959,44.4047,194519.0
2020-05-06 15:55:00,50.34,50.35,50.14,50.14,283667.0,44.4136,44.4224,44.2371,44.2371,283667.0
2020-05-07 09:30:00,50.62,50.65,50.28,50.33,124046.0,44.6606,44.6871,44.3606,44.4047,124046.0
2020-05-07 09:35:00,50.32,50.45,50.24,50.44,62161.0,44.3959,44.5106,44.3253,44.5018,62161.0
2020-05-07 09:40:00,50.45,50.5,50.34,50.35,50640.0,44.5106,44.5547,44.4136,44.4224,50640.0
2020-05-07 09:45:00,50.37,50.4,50.23,50.26,48035.0,44.44,44.4665,44.3165,44.343,48035.0
2020-05-07 09:50:00,50.26,50.46,50.23,50.45,43909.0,44.343,44.5194,44.3165,44.5106,43909.0
2020-05-07 09:55:00,50.46,50.48,50.36,50.37,33904.0,44.5194,44.5371,44.4312,44.44,33904.0
2020-05-07 10:00:00,50.37,50.37,50.16,50.22,51394.0,44.44,44.44,44.2548,44.3077,51394.0
2020-05-07 10:05:00,50.22,50.29,50.17,50.17,41414.0,44.3077,44.3695,44.2636,44.2636,41414.0
2020-05-07 10:10:00,50.16,50.16,50.04,50.12,43071.0,44.2548,44.2548,44.1489,44.2195,43071.0
2020-05-07 10:15:00,50.12,50.24,50.07,50.19,39412.0,44.2195,44.3253,44.1754,44.2812,39412.0
2020-05-07 10:20:00,50.19,50.22,50.14,50.16,42341.0,44.2812,44.3077,44.2371,44.2548,42341.0
2020-05-07 10:25:00,50.17,50.26,50.13,50.23,52336.0,44.2636,44.343,44.2283,44.3165,52336.0
2020-05-07 10:30:00,50.22,50.27,50.17,50.17,54775.0,44.3077,44.3518,44.2636,44.2636,54775.0
2020-05-07 10:35:00,50.16,50.17,50.07,50.11,55691.0,44.2548,44.2636,44.1754,44.2106,55691.0
2020-05-07 10:40:00,50.11,50.25,50.1,50.15,20692.0,44.2106,44.3342,44.2018,44.2459,20692.0
2020-05-07 10:45:00,50.15,50.16,49.96,49.99,34259.0,44.2459,44.2548,44.0783,44.1048,34259.0
2020-05-07 10:50:00,49.99,50.07,49.98,49.98,25730.0,44.1048,44.1754,44.096,44.096,25730.0
2020-05-07 10:55:00,49.99,50.01,49.94,49.96,60107.0,44.1048,44.1224,44.0607,44.0783,60107.0
2020-05-07 11:00:00,49.96,50.05,49.95,49.98,74490.0,44.0783,44.1577,44.0695,44.096,74490.0
2020-05-07 11:05:00,49.98,50.07,49.97,50.01,30249.0,44.096,44.1754,44.0871,44.1224,30249.0
2020-05-07 11:10:00,50.0,50.12,49.99,50.07,43545.0,44.1136,44.2195,44.1048,44.1754,43545.0
2020-05-07 11:15:00,50.08,50.15,50.04,50.15,32065.0,44.1842,44.2459,44.1489,44.2459,32065.0
2020-05-07 11:20:00,50.14,50.22,50.11,50.21,18945.0,44.2371,44.3077,44.2106,44.2989,18945.0
2020-05-07 11:25:00,50.2,50.27,50.18,50.25,25378.0,44.2901,44.3518,44.2724,44.3342,25378.0
2020-05-07 11:30:00,50.25,50.32,50.21,50.29,26104.0,44.3342,44.3959,44.2989,44.3695,26104.0
2020-05-07 11:35:00,50.3,50.36,50.29,50.3,16791.0,44.3783,44.4312,44.3695,44.3783,16791.0
2020-05-07 11:40:00,50.3,50.44,50.22,50.43,41187.0,44.3783,44.5018,44.3077,44.493,41187.0
2020-05-07 11:45:00,50.43,50.51,50.41,50.45,25784.0,44.493,44.5636,44.4753,44.5106,25784.0
2020-05-07 11:50:00,50.44,50.44,50.37,50.4,17383.0,44.5018,44.5018,44.44,44.4665,17383.0
2020-05-07 11:55:00,50.4,50.42,50.36,50.41,21309.0,44.4665,44.4842,44.4312,44.4753,21309.0
2020-05-07 12:00:00,50.42,50.48,50.4,50.4,14800.0,44.4842,44.5371,44.4665,44.4665,14800.0
2020-05-07 12:05:00,50.41,50.5,50.37,50.48,34570.0,44.4753,44.5547,44.44,44.5371,34570.0
2020-05-07 12:10:00,50.49,50.49,50.27,50.29,32668.0,44.5459,44.5459,44.3518,44.3695,32668.0
2020-05-07 12:15:00,50.3,50.44,50.28,50.44,91913.0,44.3783,44.5018,44.3606,44.5018,91913.0
2020-05-07 12:20:00,50.44,50.49,50.43,50.49,28852.0,44.5018,44.5459,44.493,44.5459,28852.0
2020-05-07 12:25:00,50.51,50.56,50.48,50.49,19366.0,44.5636,44.6077,44.5371,44.5459,19366.0
2020-05-07 12:30:00,50.5,50.54,50.48,50.51,24256.0,44.5547,44.59,44.5371,44.5636,24256.0
2020-05-07 12:35:00,50.51,50.55,50.49,50.49,17708.0,44.5636,44.5988,44.5459,44.5459,17708.0
2020-05-07 12:40:00,50.5,50.52,50.39,50.39,38181.0,44.5547,44.5724,44.4577,44.4577,38181.0
2020-05-07 12:45:00,50.4,50.49,50.39,50.44,31734.0,44.4665,44.5459,44.4577,44.5018,31734.0
2020-05-07 12:50:00,50.45,50.49,50.39,50.41,11896.0,44.5106,44.5459,44.4577,44.4753,11896.0
2020-05-07 12:55:00,50.42,50.56,50.42,50.55,14161.0,44.4842,44.6077,44.4842,44.5988,14161.0
2020-05-07 13:00:00,50.56,50.63,50.55,50.62,10344.0,44.6077,44.6694,44.5988,44.6606,10344.0
2020-05-07 13:05:00,50.61,50.62,50.57,50.59,11430.0,44.6518,44.6606,44.6165,44.6341,11430.0
2020-05-07 13:10:00,50.6,50.65,50.57,50.63,20243.0,44.643,44.6871,44.6165,44.6694,20243.0
2020-05-07 13:15:00,50.62,50.64,50.58,50.62,17255.0,44.6606,44.6783,44.6253,44.6606,17255.0
2020-05-07 13:20:00,50.62,50.64,50.53,50.53,18526.0,44.6606,44.6783,44.5812,44.5812,18526.0
2020-05-07 13:25:00,50.53,50.58,50.51,50.53,19540.0,44.5812,44.6253,44.5636,44.5812,19540.0
2020-05-07 13:30:00,50.54,50.61,50.54,50.58,14583.0,44.59,44.6518,44.59,44.6253,14583.0
2020-05-07 13:35:00,50.58,50.59,50.5,50.54,16450.0,44.6253,44.6341,44.5547,44.59,16450.0
2020-05-07 13:40:00,50.54,50.58,50.52,50.57,24800.0,44.59,44.6253,44.5724,44.6165,24800.0
2020-05-07 13:45:00,50.56,50.62,50.55,50.6,21469.0,44.6077,44.6606,44.5988,44.643,21469.0
2020-05-07 13:50:00,50.59,50.6,50.46,50.46,18764.0,44.6341,44.643,44.5194,44.5194,18764.0
2020-05-07 13:55:00,50.46,50.53,50.46,50.5,15972.0,44.5194,44.5812,44.5194,44.5547,15972.0
2020-05-07 14:00:00,50.49,50.5,50.42,50.46,21757.0,44.5459,44.5547,44.4842,44.5194,21757.0
2020-05-07 14:05:00,50.46,50.47,50.41,50.43,17743.0,44.5194,44.5283,44.4753,44.493,17743.0
2020-05-07 14:10:00,50.42,50.49,50.42,50.47,25730.0,44.4842,44.5459,44.4842,44.5283,25730.0
2020-05-07 14:15:00,50.46,50.48,50.43,50.44,15588.0,44.5194,44.5371,44.493,44.5018,15588.0
2020-05-07 14:20:00,50.44,50.44,50.37,50.39,25892.0,44.5018,44.5018,44.44,44.4577,25892.0
2020-05-07 14:25:00,50.39,50.42,50.37,50.42,13506.0,44.4577,44.4842,44.44,44.4842,13506.0
2020-05-07 14:30:00,50.41,50.44,50.38,50.38,18542.0,44.4753,44.5018,44.4489,44.4489,18542.0
2020-05-07 14:35:00,50.38,50.42,50.36,50.41,21006.0,44.4489,44.4842,44.4312,44.4753,21006.0
2020-05-07 14:40:00,50.41,50.41,50.28,50.29,19180.0,44.4753,44.4753,44.3606,44.3695,19180.0
2020-05-07 14:45:00,50.29,50.29,50.22,50.25,35159.0,44.3695,44.3695,44.3077,44.3342,35159.0
2020-05-07 14:50:00,50.25,50.31,50.21,50.28,24214.0,44.3342,44.3871,44.2989,44.3606,24214.0
2020-05-07 14:55:00,50.28,50.33,50.26,50.3,17857.0,44.3606,44.4047,44.343,44.3783,17857.0
2020-05-07 15:00:00,50.29,50.33,50.21,50.31,35602.0,44.3695,44.4047,44.2989,44.3871,35602.0
2020-05-07 15:05:00,50.31,50.43,50.31,50.43,20273.0,44.3871,44.493,44.3871,44.493,20273.0
2020-05-07 15:10:00,50.44,50.44,50.33,50.34,24130.0,44.5018,44.5018,44.4047,44.4136,24130.0
2020-05-07 15:15:00,50.32,50.33,50.15,50.22,51415.0,44.3959,44.4047,44.2459,44.3077,51415.0
2020-05-07 15:20:00,50.21,50.3,50.19,50.3,25084.0,44.2989,44.3783,44.2812,44.3783,25084.0
2020-05-07 15:25:00,50.3,50.35,50.28,50.3,27344.0,44.3783,44.4224,44.3606,44.3783,27344.0
2020-05-07 15:30:00,50.3,50.32,50.15,50.21,44241.0,44.3783,44.3959,44.2459,44.2989,44241.0
2020-05-07 15:35:00,50.2,50.25,50.18,50.19,44721.0,44.2901,44.3342,44.2724,44.2812,44721.0
2020-05-07 15:40:00,50.17,50.2,50.09,50.15,55301.0,44.2636,44.2901,44.193,44.2459,55301.0
2020-05-07 15:45:00,50.16,50.21,50.11,50.12,75867.0,44.2548,44.2989,44.2106,44.2195,75867.0
2020-05-07 15:50:00,50.12,50.17,50.03,50.13,220238.0,44.2195,44.2636,44.1401,44.2283,220238.0
2020-05-07 15:55:00,50.12,50.17,50.04,50.16,241823.0,44.2195,44.2636,44.1489,44.2548,241823.0
2020-05-08 09:30:00,50.93,50.98,50.5,50.69,153189.0,44.9341,44.9782,44.5547,44.7224,153189.0
2020-05-08 09:35:00,50.66,50.72,50.54,50.57,51169.0,44.6959,44.7488,44.59,44.6165,51169.0
2020-05-08 09:40:00,50.57,50.65,50.47,50.58,52788.0,44.6165,44.6871,44.5283,44.6253,52788.0
2020-05-08 09:45:00,50.6,50.67,50.55,50.55,55726.0,44.643,44.7047,44.5988,44.5988,55726.0
2020-05-08 09:50:00,50.55,50.62,50.5,50.52,46021.0,44.5988,44.6606,44.5547,44.5724,46021.0
2020-05-08 09:55:00,50.52,50.62,50.48,50.59,39521.0,44.5724,44.6606,44.5371,44.6341,39521.0
2020-05-08 10:00:00,50.59,50.64,50.53,50.58,64485.0,44.6341,44.6783,44.5812,44.6253,64485.0
2020-05-08 10:05:00,50.57,50.73,50.57,50.64,156573.0,44.6165,44.7577,44.6165,44.6783,156573.0
2020-05-08 10:10:00,50.64,50.68,50.56,50.59,68006.0,44.6783,44.7135,44.6077,44.6341,68006.0
2020-05-08 10:15:00,50.59,50.72,50.54,50.71,64900.0,44.6341,44.7488,44.59,44.74,64900.0
2020-05-08 10:20:00,50.7,50.71,50.61,50.67,46462.0,44.7312,44.74,44.6518,44.7047,46462.0
2020-05-08 10:25:00,50.67,50.74,50.63,50.72,85559.0,44.7047,44.7665,44.6694,44.7488,85559.0
2020-05-08 10:30:00,50.71,50.73,50.63,50.68,97534.0,44.74,44.7577,44.6694,44.7135,97534.0
2020-05-08 10:35:00,50.68,50.77,50.67,50.73,49283.0,44.7135,44.7929,44.7047,44.7577,49283.0
2020-05-08 10:40:00,50.73,50.78,50.56,50.56,92127.0,44.7577,44.8018,44.6077,44.6077,92127.0
2020-05-08 10:45:00,50.56,50.62,50.56,50.6,29323.0,44.6077,44.6606,44.6077,44.643,29323.0
2020-05-08 10:50:00,50.6,50.64,50.53,50.55,33831.0,44.643,44.6783,44.5812,44.5988,33831.0
2020-05-08 10:55:00,50.58,50.63,50.57,50.6,82751.0,44.6253,44.6694,44.6165,44.643,82751.0
2020-05-08 11:00:00,50.59,50.65,50.55,50.64,54175.0,44.6341,44.6871,44.5988,44.6783,54175.0
2020-05-08 11:05:00,50.64,50.68,50.63,50.65,45492.0,44.6783,44.7135,44.6694,44.6871,45492.0
2020-05-08 11:10:00,50.65,50.68,50.6,50.66,25781.0,44.6871,44.7135,44.643,44.6959,25781.0
2020-05-08 11:15:00,50.66,50.72,50.59,50.67,134036.0,44.6959,44.7488,44.6341,44.7047,134036.0
2020-05-08 11:20:00,50.68,50.68,50.58,50.64,122644.0,44.7135,44.7135,44.6253,44.6783,122644.0
2020-05-08 11:25:00,50.63,50.64,50.57,50.59,82966.0,44.6694,44.6783,44.6165,44.6341,82966.0
2020-05-08 11:30:00,50.59,50.64,50.59,50.63,82262.0,44.6341,44.6783,44.6341,44.6694,82262.0
2020-05-08 11:35:00,50.62,50.73,50.62,50.68,53983.0,44.6606,44.7577,44.6606,44.7135,53983.0
2020-05-08 11:40:00,50.69,50.7,50.64,50.66,95095.0,44.7224,44.7312,44.6783,44.6959,95095.0
2020-05-08 11:45:00,50.66,50.72,50.62,50.65,80255.0,44.6959,44.7488,44.6606,44.6871,80255.0
2020-05-08 11:50:00,50.65,50.68,50.59,50.68,35762.0,44.6871,44.7135,44.6341,44.7135,35762.0
2020-05-08 11:55:00,50.67,50.67,50.6,50.6,29096.0,44.7047,44.7047,44.643,44.643,29096.0
2020-05-08 12:00:00,50.61,50.67,50.6,50.63,49620.0,44.6518,44.7047,44.643,44.6694,49620.0
2020-05-08 12:05:00,50.64,50.72,50.64,50.66,42740.0,44.6783,44.7488,44.6783,44.6959,42740.0
2020-05-08 12:10:00,50.67,50.67,50.58,50.59,21657.0,44.7047,44.7047,44.6253,44.6341,21657.0
2020-05-08 12:15:00,50.59,50.59,50.55,50.57,12040.0,44.6341,44.6341,44.5988,44.6165,12040.0
2020-05-08 12:20:00,50.57,50.65,50.55,50.63,35350.0,44.6165,44.6871,44.5988,44.6694,35350.0
2020-05-08 12:25:00,50.63,50.69,50.61,50.65,25166.0,44.6694,44.7224,44.6518,44.6871,25166.0
2020-05-08 12:30:00,50.65,50.71,50.64,50.68,44712.0,44.6871,44.74,44.6783,44.7135,44712.0
2020-05-08 12:35:00,50.68,50.69,50.58,50.59,16003.0,44.7135,44.7224,44.6253,44.6341,16003.0
2020-05-08 12:40:00,50.6,50.74,50.59,50.72,21009.0,44.643,44.7665,44.6341,44.7488,21009.0
2020-05-08 12:45:00,50.71,50.71,50.65,50.65,12509.0,44.74,44.74,44.6871,44.6871,12509.0
2020-05-08 12:50:00,50.66,50.71,50.64,50.7,21601.0,44.6959,44.74,44.6783,44.7312,21601.0
2020-05-08 12:55:00,50.7,50.71,50.68,50.69,24622.0,44.7312,44.74,44.7135,44.7224,24622.0
2020-05-08 13:00:00,50.69,50.72,50.66,50.69,18232.0,44.7224,44.7488,44.6959,44.7224,18232.0
2020-05-08 13:05:00,50.69,50.69,50.55,50.56,34737.0,44.7224,44.7224,44.5988,44.6077,34737.0
2020-05-08 13:10:00,50.56,50.59,50.52,50.58,11477.0,44.6077,44.6341,44.5724,44.6253,11477.0
2020-05-08 13:15:00,50.57,50.59,50.53,50.57,27321.0,44.6165,44.6341,44.5812,44.6165,27321.0
2020-05-08 13:20:00,50.57,50.57,50.49,50.5,26049.0,44.6165,44.6165,44.5459,44.5547,26049.0
2020-05-08 13:25:00,50.5,50.59,50.47,50.58,51120.0,44.5547,44.6341,44.5283,44.6253,51120.0
2020-05-08 13:30:00,50.57,50.6,50.5,50.51,27356.0,44.6165,44.643,44.5547,44.5636,27356.0
2020-05-08 13:35:00,50.52,50.56,50.49,50.54,42101.0,44.5724,44.6077,44.5459,44.59,42101.0
2020-05-08 13:40:00,50.54,50.56,50.52,50.54,44524.0,44.59,44.6077,44.5724,44.59,44524.0
2020-05-08 13:45:00,50.55,50.57,50.5,50.52,26052.0,44.5988,44.6165,44.5547,44.5724,26052.0
2020-05-08 13:50:00,50.53,50.61,50.52,50.59,22093.0,44.5812,44.6518,44.5724,44.6341,22093.0
2020-05-08 13:55:00,50.59,50.6,50.54,50.54,33587.0,44.6341,44.643,44.59,44.59,33587.0
2020-05-08 14:00:00,50.53,50.58,50.52,50.52,18967.0,44.5812,44.6253,44.5724,44.5724,18967.0
2020-05-08 14:05:00,50.52,50.57,50.5,50.52,33267.0,44.5724,44.6165,44.5547,44.5724,33267.0
2020-05-08 14:10:00,50.51,50.65,50.5,50.65,167203.0,44.5636,44.6871,44.5547,44.6871,167203.0
2020-05-08 14:15:00,50.66,50.72,50.65,50.69,39610.0,44.6959,44.7488,44.6871,44.7224,39610.0
2020-05-08 14:20:00,50.7,50.77,50.68,50.74,33837.0,44.7312,44.7929,44.7135,44.7665,33837.0
2020-05-08 14:25:00,50.73,50.79,50.72,50.77,31533.0,44.7577,44.8106,44.7488,44.7929,31533.0
2020-05-08 14:30:00,50.77,50.78,50.73,50.73,25812.0,44.7929,44.8018,44.7577,44.7577,25812.0
2020-05-08 14:35:00,50.74,50.75,50.66,50.66,37921.0,44.7665,44.7753,44.6959,44.6959,37921.0
2020-05-08 14:40:00,50.66,50.71,50.64,50.69,28920.0,44.6959,44.74,44.6783,44.7224,28920.0
2020-05-08 14:45:00,50.69,50.75,50.68,50.73,47624.0,44.7224,44.7753,44.7135,44.7577,47624.0
2020-05-08 14:50:00,50.73,50.74,50.67,50.69,31281.0,44.7577,44.7665,44.7047,44.7224,31281.0
2020-05-08 14:55:00,50.69,50.75,50.68,50.69,64381.0,44.7224,44.7753,44.7135,44.7224,64381.0
2020-05-08 15:00:00,50.7,50.74,50.7,50.74,187191.0,44.7312,44.7665,44.7312,44.7665,187191.0
2020-05-08 15:05:00,50.73,50.73,50.67,50.69,53098.0,44.7577,44.7577,44.7047,44.7224,53098.0
2020-05-08 15:10:00,50.69,50.71,50.62,50.69,46748.0,44.7224,44.74,44.6606,44.7224,46748.0
2020-05-08 15:15:00,50.68,50.78,50.67,50.78,90270.0,44.7135,44.8018,44.7047,44.8018,90270.0
2020-05-08 15:20:00,50.77,50.84,50.77,50.83,159810.0,44.7929,44.8547,44.7929,44.8459,159810.0
2020-05-08 15:25:00,50.83,50.9,50.82,50.9,81757.0,44.8459,44.9076,44.8371,44.9076,81757.0
2020-05-08 15:30:00,50.9,50.98,50.9,50.98,98014.0,44.9076,44.9782,44.9076,44.9782,98014.0
2020-05-08 15:35:00,50.97,51.01,50.94,51.0,43228.0,44.9694,45.0047,44.9429,44.9959,43228.0
2020-05-08 15:40:00,50.99,51.07,50.99,51.04,82451.0,44.987,45.0576,44.987,45.0312,82451.0
2020-05-08 15:45:00,51.04,51.07,50.96,51.05,96718.0,45.0312,45.0576,44.9606,45.04,96718.0
2020-05-08 15:50:00,51.05,51.1,50.96,51.02,140786.0,45.04,45.0841,44.9606,45.0135,140786.0
2020-05-08 15:55:00,51.01,51.01,50.86,50.89,161400.0,45.0047,45.0047,44.8724,44.8988,161400.0
2020-05-11 09:30:00,50.59,50.77,50.59,50.7,103458.0,44.6341,44.7929,44.6341,44.7312,103458.0
2020-05-11 09:35:00,50.7,51.02,50.7,51.02,42465.0,44.7312,45.0135,44.7312,45.0135,42465.0
2020-05-11 09:40:00,51.02,51.07,50.97,51.04,29614.0,45.0135,45.0576,44.9694,45.0312,29614.0
2020-05-11 09:45:00,51.05,51.09,50.99,51.09,47329.0,45.04,45.0753,44.987,45.0753,47329.0
2020-05-11 09:50:00,51.09,51.15,51.04,51.05,165567.0,45.0753,45.1282,45.0312,45.04,165567.0
2020-05-11 09:55:00,51.04,51.09,51.0,51.05,43084.0,45.0312,45.0753,44.9959,45.04,43084.0
2020-05-11 10:00:00,51.05,51.19,50.98,51.19,48824.0,45.04,45.1635,44.9782,45.1635,48824.0
2020-05-11 10:05:00,51.19,51.32,51.18,51.27,51405.0,45.1635,45.2782,45.1547,45.2341,51405.0
2020-05-11 10:10:00,51.26,51.26,51.12,51.12,34256.0,45.2253,45.2253,45.1017,45.1017,34256.0
2020-05-11 10:15:00,51.08,51.1,50.95,50.96,32186.0,45.0665,45.0841,44.9518,44.9606,32186.0
2020-05-11 10:20:00,50.97,51.13,50.97,51.08,42715.0,44.9694,45.1106,44.9694,45.0665,42715.0
2020-05-11 10:25:00,51.08,51.14,51.03,51.07,36459.0,45.0665,45.1194,45.0223,45.0576,36459.0
2020-05-11 10:30:00,51.08,51.2,51.06,51.2,21497.0,45.0665,45.1723,45.0488,45.1723,21497.0
2020-05-11 10:35:00,51.19,51.2,51.04,51.07,46243.0,45.1635,45.1723,45.0312,45.0576,46243.0
2020-05-11 10:40:00,51.08,51.1,50.99,51.04,34065.0,45.0665,45.0841,44.987,45.0312,34065.0
2020-05-11 10:45:00,51.03,51.14,51.02,51.13,19485.0,45.0223,45.1194,45.0135,45.1106,19485.0
2020-05-11 10:50:00,51.13,51.15,50.97,50.98,34321.0,45.1106,45.1282,44.9694,44.9782,34321.0
2020-05-11 10:55:00,50.98,51.0,50.78,50.82,53990.0,44.9782,44.9959,44.8018,44.8371,53990.0
2020-05-11 11:00:00,50.82,50.93,50.82,50.9,40361.0,44.8371,44.9341,44.8371,44.9076,40361.0
2020-05-11 11:05:00,50.9,50.94,50.88,50.9,21738.0,44.9076,44.9429,44.89,44.9076,21738.0
2020-05-11 11:10:00,50.89,50.93,50.83,50.88,19305.0,44.8988,44.9341,44.8459,44.89,19305.0
2020-05-11 11:15:00,50.87,50.96,50.85,50.95,24390.0,44.8812,44.9606,44.8635,44.9518,24390.0
2020-05-11 11:20:00,50.95,50.98,50.91,50.95,15347.0,44.9518,44.9782,44.9165,44.9518,15347.0
2020-05-11 11:25:00,50.95,51.03,50.92,51.03,50026.0,44.9518,45.0223,44.9253,45.0223,50026.0
2020-05-11 11:30:00,51.03,51.07,50.94,50.96,40483.0,45.0223,45.0576,44.9429,44.9606,40483.0
2020-05-11 11:35:00,50.97,51.01,50.96,50.98,16698.0,44.9694,45.0047,44.9606,44.9782,16698.0
2020-05-11 11:40:00,50.98,50.98,50.91,50.95,10076.0,44.9782,44.9782,44.9165,44.9518,10076.0
2020-05-11 11:45:00,50.95,50.98,50.91,50.96,13954.0,44.9518,44.9782,44.9165,44.9606,13954.0
2020-05-11 11:50:00,50.95,50.95,50.87,50.91,9520.0,44.9518,44.9518,44.8812,44.9165,9520.0
2020-05-11 11:55:00,50.91,50.96,50.89,50.96,11709.0,44.9165,44.9606,44.8988,44.9606,11709.0
2020-05-11 12:00:00,50.96,51.01,50.9,51.01,27111.0,44.9606,45.0047,44.9076,45.0047,27111.0
2020-05-11 12:05:00,51.02,51.11,51.01,51.11,58838.0,45.0135,45.0929,45.0047,45.0929,58838.0
2020-05-11 12:10:00,51.1,51.13,51.03,51.03,34044.0,45.0841,45.1106,45.0223,45.0223,34044.0
2020-05-11 12:15:00,51.03,51.05,50.99,51.01,83226.0,45.0223,45.04,44.987,45.0047,83226.0
2020-05-11 12:20:00,51.01,51.12,50.99,51.11,33182.0,45.0047,45.1017,44.987,45.0929,33182.0
2020-05-11 12:25:00,51.1,51.12,51.07,51.11,9860.0,45.0841,45.1017,45.0576,45.0929,9860.0
2020-05-11 12:30:00,51.11,51.26,51.09,51.25,47212.0,45.0929,45.2253,45.0753,45.2164,47212.0
2020-05-11 12:35:00,51.25,51.28,51.21,51.24,21231.0,45.2164,45.2429,45.1811,45.2076,21231.0
2020-05-11 12:40:00,51.23,51.28,51.23,51.24,16994.0,45.1988,45.2429,45.1988,45.2076,16994.0
2020-05-11 12:45:00,51.26,51.27,51.22,51.26,17308.0,45.2253,45.2341,45.19,45.2253,17308.0
2020-05-11 12:50:00,51.26,51.34,51.25,51.3,23482.0,45.2253,45.2958,45.2164,45.2606,23482.0
2020-05-11 12:55:00,51.3,51.33,51.26,51.29,22077.0,45.2606,45.287,45.2253,45.2517,22077.0
2020-05-11 13:00:00,51.28,51.34,51.2,51.34,16192.0,45.2429,45.2958,45.1723,45.2958,16192.0
2020-05-11 13:05:00,51.35,51.45,51.34,51.45,17236.0,45.3047,45.3929,45.2958,45.3929,17236.0
2020-05-11 13:10:00,51.45,51.45,51.41,51.43,25288.0,45.3929,45.3929,45.3576,45.3752,25288.0
2020-05-11 13:15:00,51.43,51.46,51.4,51.45,19901.0,45.3752,45.4017,45.3488,45.3929,19901.0
2020-05-11 13:20:00,51.46,51.48,51.43,51.46,32798.0,45.4017,45.4194,45.3752,45.4017,32798.0
2020-05-11 13:25:00,51.47,51.54,51.46,51.52,41797.0,45.4105,45.4723,45.4017,45.4547,41797.0
2020-05-11 13:30:00,51.52,51.57,51.52,51.55,21826.0,45.4547,45.4988,45.4547,45.4811,21826.0
2020-05-11 13:35:00,51.55,51.67,51.54,51.6,112612.0,45.4811,45.587,45.4723,45.5252,112612.0
2020-05-11 13:40:00,51.6,51.64,51.52,51.53,29190.0,45.5252,45.5605,45.4547,45.4635,29190.0
2020-05-11 13:45:00,51.52,51.56,51.46,51.47,30454.0,45.4547,45.4899,45.4017,45.4105,30454.0
2020-05-11 13:50:00,51.46,51.48,51.4,51.43,21960.0,45.4017,45.4194,45.3488,45.3752,21960.0
2020-05-11 13:55:00,51.43,51.48,51.42,51.48,29349.0,45.3752,45.4194,45.3664,45.4194,29349.0
2020-05-11 14:00:00,51.48,51.52,51.42,51.44,64821.0,45.4194,45.4547,45.3664,45.3841,64821.0
2020-05-11 14:05:00,51.44,51.49,51.43,51.48,52192.0,45.3841,45.4282,45.3752,45.4194,52192.0
2020-05-11 14:10:00,51.48,51.49,51.31,51.4,68970.0,45.4194,45.4282,45.2694,45.3488,68970.0
2020-05-11 14:15:00,51.38,51.38,51.27,51.3,21912.0,45.3311,45.3311,45.2341,45.2606,21912.0
2020-05-11 14:20:00,51.3,51.32,51.27,51.32,34070.0,45.2606,45.2782,45.2341,45.2782,34070.0
2020-05-11 14:25:00,51.3,51.32,51.1,51.11,48449.0,45.2606,45.2782,45.0841,45.0929,48449.0
2020-05-11 14:30:00,51.11,51.17,51.1,51.16,29956.0,45.0929,45.1459,45.0841,45.137,29956.0
2020-05-11 14:35:00,51.16,51.22,51.16,51.21,26751.0,45.137,45.19,45.137,45.1811,26751.0
2020-05-11 14:40:00,51.22,51.22,51.18,51.2,19332.0,45.19,45.19,45.1547,45.1723,19332.0
2020-05-11 14:45:00,51.2,51.21,51.16,51.19,16242.0,45.1723,45.1811,45.137,45.1635,16242.0
2020-05-11 14:50:00,51.19,51.24,51.18,51.2,20946.0,45.1635,45.2076,45.1547,45.1723,20946.0
2020-05-11 14:55:00,51.21,51.26,51.21,51.25,15772.0,45.1811,45.2253,45.1811,45.2164,15772.0
2020-05-11 15:00:00,51.26,51.36,51.26,51.34,21291.0,45.2253,45.3135,45.2253,45.2958,21291.0
2020-05-11 15:05:00,51.35,51.35,51.27,51.27,27068.0,45.3047,45.3047,45.2341,45.2341,27068.0
2020-05-11 15:10:00,51.27,51.31,51.17,51.21,23194.0,45.2341,45.2694,45.1459,45.1811,23194.0
2020-05-11 15:15:00,51.21,51.21,51.07,51.1,65021.0,45.1811,45.1811,45.0576,45.0841,65021.0
2020-05-11 15:20:00,51.09,51.11,50.96,51.01,55063.0,45.0753,45.0929,44.9606,45.0047,55063.0
2020-05-11 15:25:00,51.01,51.02,50.95,50.99,24440.0,45.0047,45.0135,44.9518,44.987,24440.0
2020-05-11 15:30:00,50.98,51.01,50.91,50.91,54130.0,44.9782,45.0047,44.9165,44.9165,54130.0
2020-05-11 15:35:00,50.92,51.0,50.92,50.95,79236.0,44.9253,44.9959,44.9253,44.9518,79236.0
2020-05-11 15:40:00,50.95,50.96,50.91,50.93,59797.0,44.9518,44.9606,44.9165,44.9341,59797.0
2020-05-11 15:45:00,50.93,50.96,50.88,50.91,66710.0,44.9341,44.9606,44.89,44.9165,66710.0
2020-05-11 15:50:00,50.91,50.96,50.75,50.84,205343.0,44.9165,44.9606,44.7753,44.8547,205343.0
2020-05-11 15:55:00,50.84,50.93,50.74,50.76,281596.0,44.8547,44.9341,44.7665,44.7841,281596.0
2020-05-12 09:30:00,50.86,51.08,50.81,50.85,109143.0,44.8724,45.0665,44.8282,44.8635,109143.0
2020-05-12 09:35:00,50.86,50.86,50.73,50.83,46313.0,44.8724,44.8724,44.7577,44.8459,46313.0
2020-05-12 09:40:00,50.82,50.82,50.69,50.73,46040.0,44.8371,44.8371,44.7224,44.7577,46040.0
2020-05-12 09:45:00,50.74,50.94,50.74,50.89,63560.0,44.7665,44.9429,44.7665,44.8988,63560.0
2020-05-12 09:50:00,50.89,50.95,50.87,50.94,50067.0,44.8988,44.9518,44.8812,44.9429,50067.0
2020-05-12 09:55:00,50.95,51.06,50.91,50.96,34058.0,44.9518,45.0488,44.9165,44.9606,34058.0
2020-05-12 10:00:00,50.95,51.05,50.89,50.98,47461.0,44.9518,45.04,44.8988,44.9782,47461.0
2020-05-12 10:05:00,50.98,50.98,50.81,50.9,32833.0,44.9782,44.9782,44.8282,44.9076,32833.0
2020-05-12 10:10:00,50.9,50.99,50.84,50.94,21185.0,44.9076,44.987,44.8547,44.9429,21185.0
2020-05-12 10:15:00,50.95,51.08,50.95,51.08,34292.0,44.9518,45.0665,44.9518,45.0665,34292.0
2020-05-12 10:20:00,51.09,51.16,51.08,51.14,34323.0,45.0753,45.137,45.0665,45.1194,34323.0
2020-05-12 10:25:00,51.15,51.15,50.98,51.02,27940.0,45.1282,45.1282,44.9782,45.0135,27940.0
2020-05-12 10:30:00,51.02,51.15,50.98,51.15,28937.0,45.0135,45.1282,44.9782,45.1282,28937.0
2020-05-12 10:35:00,51.14,51.21,51.04,51.05,78653.0,45.1194,45.1811,45.0312,45.04,78653.0
2020-05-12 10:40:00,51.02,51.02,50.93,50.97,33923.0,45.0135,45.0135,44.9341,44.9694,33923.0
2020-05-12 10:45:00,50.95,51.01,50.88,50.9,29588.0,44.9518,45.0047,44.89,44.9076,29588.0
2020-05-12 10:50:00,50.9,51.06,50.89,51.05,32849.0,44.9076,45.0488,44.8988,45.04,32849.0
2020-05-12 10:55:00,51.05,51.11,51.02,51.08,26108.0,45.04,45.0929,45.0135,45.0665,26108.0
2020-05-12 11:00:00,51.09,51.11,51.01,51.1,38404.0,45.0753,45.0929,45.0047,45.0841,38404.0
2020-05-12 11:05:00,51.1,51.15,51.05,51.15,44174.0,45.0841,45.1282,45.04,45.1282,44174.0
2020-05-12 11:10:00,51.15,51.17,51.11,51.12,19984.0,45.1282,45.1459,45.0929,45.1017,19984.0
2020-05-12 11:15:00,51.11,51.15,51.09,51.11,23273.0,45.0929,45.1282,45.0753,45.0929,23273.0
2020-05-12 11:20:00,51.1,51.17,51.09,51.15,21146.0,45.0841,45.1459,45.0753,45.1282,21146.0
2020-05-12 11:25:00,51.16,51.22,51.11,51.13,27835.0,45.137,45.19,45.0929,45.1106,27835.0
2020-05-12 11:30:00,51.13,51.18,51.05,51.06,20329.0,45.1106,45.1547,45.04,45.0488,20329.0
2020-05-12 11:35:00,51.06,51.08,50.96,50.97,19881.0,45.0488,45.0665,44.9606,44.9694,19881.0
2020-05-12 11:40:00,50.95,51.0,50.92,51.0,12103.0,44.9518,44.9959,44.9253,44.9959,12103.0
2020-05-12 11:45:00,51.0,51.03,50.96,51.03,18639.0,44.9959,45.0223,44.9606,45.0223,18639.0
2020-05-12 11:50:00,51.03,51.09,51.01,51.02,10894.0,45.0223,45.0753,45.0047,45.0135,10894.0
2020-05-12 11:55:00,51.02,51.04,50.99,51.0,11500.0,45.0135,45.0312,44.987,44.9959,11500.0
2020-05-12 12:00:00,51.0,51.0,50.86,50.87,15980.0,44.9959,44.9959,44.8724,44.8812,15980.0
2020-05-12 12:05:00,50.87,50.87,50.78,50.78,18054.0,44.8812,44.8812,44.8018,44.8018,18054.0
2020-05-12 12:10:00,50.78,50.8,50.73,50.74,19773.0,44.8018,44.8194,44.7577,44.7665,19773.0
2020-05-12 12:15:00,50.74,50.81,50.68,50.8,42321.0,44.7665,44.8282,44.7135,44.8194,42321.0
2020-05-12 12:20:00,50.81,50.83,50.75,50.81,23499.0,44.8282,44.8459,44.7753,44.8282,23499.0
2020-05-12 12:25:00,50.8,50.88,50.79,50.85,45012.0,44.8194,44.89,44.8106,44.8635,45012.0
2020-05-12 12:30:00,50.84,50.91,50.82,50.82,17808.0,44.8547,44.9165,44.8371,44.8371,17808.0
2020-05-12 12:35:00,50.82,50.88,50.81,50.88,29215.0,44.8371,44.89,44.8282,44.89,29215.0
2020-05-12 12:40:00,50.87,50.87,50.73,50.75,14603.0,44.8812,44.8812,44.7577,44.7753,14603.0
2020-05-12 12:45:00,50.75,50.77,50.64,50.65,17129.0,44.7753,44.7929,44.6783,44.6871,17129.0
2020-05-12 12:50:00,50.65,50.66,50.59,50.65,26135.0,44.6871,44.6959,44.6341,44.6871,26135.0
2020-05-12 12:55:00,50.65,50.73,50.63,50.67,10770.0,44.6871,44.7577,44.6694,44.7047,10770.0
2020-05-12 13:00:00,50.68,50.7,50.62,50.66,31962.0,44.7135,44.7312,44.6606,44.6959,31962.0
2020-05-12 13:05:00,50.66,50.79,50.66,50.77,42617.0,44.6959,44.8106,44.6959,44.7929,42617.0
2020-05-12 13:10:00,50.76,50.77,50.63,50.64,25838.0,44.7841,44.7929,44.6694,44.6783,25838.0
2020-05-12 13:15:00,50.63,50.66,50.57,50.6,25402.0,44.6694,44.6959,44.6165,44.643,25402.0
2020-05-12 13:20:00,50.58,50.65,50.57,50.58,20610.0,44.6253,44.6871,44.6165,44.6253,20610.0
2020-05-12 13:25:00,50.58,50.67,50.57,50.65,18200.0,44.6253,44.7047,44.6165,44.6871,18200.0
2020-05-12 13:30:00,50.65,50.72,50.64,50.66,16767.0,44.6871,44.7488,44.6783,44.6959,16767.0
2020-05-12 13:35:00,50.68,50.69,50.64,50.67,6876.0,44.7135,44.7224,44.6783,44.7047,6876.0
2020-05-12 13:40:00,50.67,50.69,50.63,50.63,13712.0,44.7047,44.7224,44.6694,44.6694,13712.0
2020-05-12 13:45:00,50.63,50.7,50.63,50.67,16375.0,44.6694,44.7312,44.6694,44.7047,16375.0
2020-05-12 13:50:00,50.67,50.69,50.64,50.67,12006.0,44.7047,44.7224,44.6783,44.7047,12006.0
2020-05-12 13:55:00,50.67,50.7,50.67,50.69,5191.0,44.7047,44.7312,44.7047,44.7224,5191.0
2020-05-12 14:00:00,50.7,50.76,50.68,50.71,15213.0,44.7312,44.7841,44.7135,44.74,15213.0
2020-05-12 14:05:00,50.72,50.78,50.72,50.76,13389.0,44.7488,44.8018,44.7488,44.7841,13389.0
2020-05-12 14:10:00,50.76,50.77,50.69,50.69,17449.0,44.7841,44.7929,44.7224,44.7224,17449.0
2020-05-12 14:15:00,50.68,50.71,50.63,50.68,23321.0,44.7135,44.74,44.6694,44.7135,23321.0
2020-05-12 14:20:00,50.68,50.83,50.67,50.83,34271.0,44.7135,44.8459,44.7047,44.8459,34271.0
2020-05-12 14:25:00,50.83,50.92,50.83,50.91,52566.0,44.8459,44.9253,44.8459,44.9165,52566.0
2020-05-12 14:30:00,50.91,50.97,50.88,50.94,47313.0,44.9165,44.9694,44.89,44.9429,47313.0
2020-05-12 14:35:00,50.94,50.98,50.87,50.97,17764.0,44.9429,44.9782,44.8812,44.9694,17764.0
2020-05-12 14:40:00,50.96,50.97,50.81,50.92,31128.0,44.9606,44.9694,44.8282,44.9253,31128.0
2020-05-12 14:45:00,50.92,50.98,50.88,50.96,32417.0,44.9253,44.9782,44.89,44.9606,32417.0
2020-05-12 14:50:00,50.96,51.05,50.96,51.0,35695.0,44.9606,45.04,44.9606,44.9959,35695.0
2020-05-12 14:55:00,51.0,51.01,50.94,50.94,41803.0,44.9959,45.0047,44.9429,44.9429,41803.0
2020-05-12 15:00:00,50.95,50.95,50.83,50.86,22394.0,44.9518,44.9518,44.8459,44.8724,22394.0
2020-05-12 15:05:00,50.85,50.9,50.82,50.87,23681.0,44.8635,44.9076,44.8371,44.8812,23681.0
2020-05-12 15:10:00,50.87,50.88,50.76,50.77,31198.0,44.8812,44.89,44.7841,44.7929,31198.0
2020-05-12 15:15:00,50.77,50.8,50.69,50.71,59704.0,44.7929,44.8194,44.7224,44.74,59704.0
2020-05-12 15:20:00,50.71,50.76,50.7,50.71,21216.0,44.74,44.7841,44.7312,44.74,21216.0
2020-05-12 15:25:00,50.71,50.78,50.71,50.77,20535.0,44.74,44.8018,44.74,44.7929,20535.0
2020-05-12 15:30:00,50.77,50.82,50.7,50.8,77418.0,44.7929,44.8371,44.7312,44.8194,77418.0
2020-05-12 15:35:00,50.8,50.81,50.68,50.76,69233.0,44.8194,44.8282,44.7135,44.7841,69233.0
2020-05-12 15:40:00,50.75,50.76,50.64,50.69,116023.0,44.7753,44.7841,44.6783,44.7224,116023.0
2020-05-12 15:45:00,50.69,50.71,50.58,50.59,77315.0,44.7224,44.74,44.6253,44.6341,77315.0
2020-05-12 15:50:00,50.58,50.64,50.44,50.56,263463.0,44.6253,44.6783,44.5018,44.6077,263463.0
2020-05-12 15:55:00,50.55,50.64,50.4,50.41,317387.0,44.5988,44.6783,44.4665,44.4753,317387.0
2020-05-13 09:30:00,50.55,50.55,50.28,50.34,130990.0,44.5988,44.5988,44.3606,44.4136,130990.0
2020-05-13 09:35:00,50.35,50.42,50.31,50.41,72392.0,44.4224,44.4842,44.3871,44.4753,72392.0
2020-05-13 09:40:00,50.41,50.41,49.7,50.18,71382.0,44.4753,44.4753,43.8489,44.2724,71382.0
2020-05-13 09:45:00,50.18,50.38,50.12,50.32,49284.0,44.2724,44.4489,44.2195,44.3959,49284.0
2020-05-13 09:50:00,50.31,50.36,50.18,50.2,27793.0,44.3871,44.4312,44.2724,44.2901,27793.0
2020-05-13 09:55:00,50.2,50.25,50.05,50.13,147078.0,44.2901,44.3342,44.1577,44.2283,147078.0
2020-05-13 10:00:00,50.13,50.32,50.12,50.26,79021.0,44.2283,44.3959,44.2195,44.343,79021.0
2020-05-13 10:05:00,50.26,50.39,50.25,50.32,20130.0,44.343,44.4577,44.3342,44.3959,20130.0
2020-05-13 10:10:00,50.32,50.35,50.22,50.26,37887.0,44.3959,44.4224,44.3077,44.343,37887.0
2020-05-13 10:15:00,50.26,50.31,50.21,50.3,38339.0,44.343,44.3871,44.2989,44.3783,38339.0
2020-05-13 10:20:00,50.29,50.33,50.24,50.28,21120.0,44.3695,44.4047,44.3253,44.3606,21120.0
2020-05-13 10:25:00,50.29,50.5,50.27,50.49,33112.0,44.3695,44.5547,44.3518,44.5459,33112.0
2020-05-13 10:30:00,50.49,50.6,50.47,50.54,28817.0,44.5459,44.643,44.5283,44.59,28817.0
2020-05-13 10:35:00,50.55,50.57,50.44,50.46,18097.0,44.5988,44.6165,44.5018,44.5194,18097.0
2020-05-13 10:40:00,50.47,50.51,50.26,50.26,44256.0,44.5283,44.5636,44.343,44.343,44256.0
2020-05-13 10:45:00,50.25,50.36,50.25,50.32,16893.0,44.3342,44.4312,44.3342,44.3959,16893.0
2020-05-13 10:50:00,50.32,50.34,50.21,50.28,24983.0,44.3959,44.4136,44.2989,44.3606,24983.0
2020-05-13 10:55:00,50.28,50.28,50.13,50.17,25034.0,44.3606,44.3606,44.2283,44.2636,25034.0
2020-05-13 11:00:00,50.17,50.2,50.13,50.16,42606.0,44.2636,44.2901,44.2283,44.2548,42606.0
2020-05-13 11:05:00,50.16,50.2,50.09,50.17,29980.0,44.2548,44.2901,44.193,44.2636,29980.0
2020-05-13 11:10:00,50.16,50.34,50.16,50.34,25895.0,44.2548,44.4136,44.2548,44.4136,25895.0
2020-05-13 11:15:00,50.33,50.33,50.1,50.12,26498.0,44.4047,44.4047,44.2018,44.2195,26498.0
2020-05-13 11:20:00,50.12,50.13,50.03,50.1,46633.0,44.2195,44.2283,44.1401,44.2018,46633.0
2020-05-13 11:25:00,50.11,50.22,50.03,50.22,45791.0,44.2106,44.3077,44.1401,44.3077,45791.0
2020-05-13 11:30:00,50.22,50.32,50.21,50.28,25257.0,44.3077,44.3959,44.2989,44.3606,25257.0
2020-05-13 11:35:00,50.27,50.3,50.14,50.22,32041.0,44.3518,44.3783,44.2371,44.3077,32041.0
2020-05-13 11:40:00,50.22,50.25,50.09,50.11,17346.0,44.3077,44.3342,44.193,44.2106,17346.0
2020-05-13 11:45:00,50.1,50.1,49.99,50.04,21601.0,44.2018,44.2018,44.1048,44.1489,21601.0
2020-05-13 11:50:00,50.05,50.07,49.88,49.89,28147.0,44.1577,44.1754,44.0077,44.0165,28147.0
2020-05-13 11:55:00,49.89,49.97,49.84,49.94,37583.0,44.0165,44.0871,43.9724,44.0607,37583.0
2020-05-13 12:00:00,49.94,50.05,49.82,49.83,30903.0,44.0607,44.1577,43.9548,43.9636,30903.0
2020-05-13 12:05:00,49.84,49.91,49.81,49.89,33149.0,43.9724,44.0342,43.946,44.0165,33149.0
2020-05-13 12:10:00,49.89,49.94,49.68,49.71,50679.0,44.0165,44.0607,43.8313,43.8577,50679.0
2020-05-13 12:15:00,49.72,49.8,49.68,49.73,24242.0,43.8666,43.9371,43.8313,43.8754,24242.0
2020-05-13 12:20:00,49.72,49.87,49.72,49.82,37784.0,43.8666,43.9989,43.8666,43.9548,37784.0
2020-05-13 12:25:00,49.81,49.84,49.77,49.79,29797.0,43.946,43.9724,43.9107,43.9283,29797.0
2020-05-13 12:30:00,49.8,49.95,49.77,49.9,76794.0,43.9371,44.0695,43.9107,44.0254,76794.0
2020-05-13 12:35:00,49.87,49.95,49.84,49.91,26323.0,43.9989,44.0695,43.9724,44.0342,26323.0
2020-05-13 12:40:00,49.9,49.91,49.8,49.8,24483.0,44.0254,44.0342,43.9371,43.9371,24483.0
2020-05-13 12:45:00,49.82,49.9,49.79,49.89,28908.0,43.9548,44.0254,43.9283,44.0165,28908.0
2020-05-13 12:50:00,49.9,49.92,49.81,49.83,29291.0,44.0254,44.043,43.946,43.9636,29291.0
2020-05-13 12:55:00,49.85,49.86,49.79,49.82,30118.0,43.9813,43.9901,43.9283,43.9548,30118.0
2020-05-13 13:00:00,49.81,49.84,49.7,49.7,26463.0,43.946,43.9724,43.8489,43.8489,26463.0
2020-05-13 13:05:00,49.71,49.72,49.61,49.61,31060.0,43.8577,43.8666,43.7695,43.7695,31060.0
2020-05-13 13:10:00,49.63,49.72,49.63,49.7,16509.0,43.7872,43.8666,43.7872,43.8489,16509.0
2020-05-13 13:15:00,49.69,49.73,49.63,49.69,19722.0,43.8401,43.8754,43.7872,43.8401,19722.0
2020-05-13 13:20:00,49.67,49.68,49.57,49.62,29084.0,43.8224,43.8313,43.7342,43.7783,29084.0
2020-05-13 13:25:00,49.62,49.63,49.55,49.59,25996.0,43.7783,43.7872,43.7166,43.7519,25996.0
2020-05-13 13:30:00,49.58,49.6,49.5,49.51,19298.0,43.743,43.7607,43.6725,43.6813,19298.0
2020-05-13 13:35:00,49.52,49.64,49.51,49.64,30277.0,43.6901,43.796,43.6813,43.796,30277.0
2020-05-13 13:40:00,49.65,49.67,49.51,49.57,25277.0,43.8048,43.8224,43.6813,43.7342,25277.0
2020-05-13 13:45:00,49.57,49.67,49.54,49.65,27259.0,43.7342,43.8224,43.7078,43.8048,27259.0
2020-05-13 13:50:00,49.65,49.65,49.54,49.54,22644.0,43.8048,43.8048,43.7078,43.7078,22644.0
2020-05-13 13:55:00,49.56,49.59,49.53,49.58,16044.0,43.7254,43.7519,43.6989,43.743,16044.0
2020-05-13 14:00:00,49.57,49.61,49.51,49.51,18793.0,43.7342,43.7695,43.6813,43.6813,18793.0
2020-05-13 14:05:00,49.51,49.66,49.51,49.66,13036.0,43.6813,43.8136,43.6813,43.8136,13036.0
2020-05-13 14:10:00,49.65,49.72,49.63,49.69,21485.0,43.8048,43.8666,43.7872,43.8401,21485.0
2020-05-13 14:15:00,49.69,49.83,49.68,49.75,29486.0,43.8401,43.9636,43.8313,43.893,29486.0
2020-05-13 14:20:00,49.74,49.76,49.64,49.65,23492.0,43.8842,43.9019,43.796,43.8048,23492.0
2020-05-13 14:25:00,49.64,49.68,49.62,49.62,17286.0,43.796,43.8313,43.7783,43.7783,17286.0
2020-05-13 14:30:00,49.61,49.65,49.55,49.57,22152.0,43.7695,43.8048,43.7166,43.7342,22152.0
2020-05-13 14:35:00,49.56,49.64,49.54,49.59,32368.0,43.7254,43.796,43.7078,43.7519,32368.0
2020-05-13 14:40:00,49.58,49.58,49.5,49.5,37988.0,43.743,43.743,43.6725,43.6725,37988.0
2020-05-13 14:45:00,49.51,49.61,49.5,49.6,19456.0,43.6813,43.7695,43.6725,43.7607,19456.0
2020-05-13 14:50:00,49.61,49.65,49.56,49.57,37099.0,43.7695,43.8048,43.7254,43.7342,37099.0
2020-05-13 14:55:00,49.57,49.59,49.47,49.48,54086.0,43.7342,43.7519,43.646,43.6548,54086.0
2020-05-13 15:00:00,49.48,49.72,49.47,49.66,57291.0,43.6548,43.8666,43.646,43.8136,57291.0
2020-05-13 15:05:00,49.67,49.67,49.47,49.51,31168.0,43.8224,43.8224,43.646,43.6813,31168.0
2020-05-13 15:10:00,49.51,49.56,49.36,49.4,46842.0,43.6813,43.7254,43.5489,43.5842,46842.0
2020-05-13 15:15:00,49.39,49.4,49.31,49.4,42421.0,43.5754,43.5842,43.5048,43.5842,42421.0
2020-05-13 15:20:00,49.4,49.43,49.23,49.23,47133.0,43.5842,43.6107,43.4342,43.4342,47133.0
2020-05-13 15:25:00,49.23,49.43,49.22,49.4,53740.0,43.4342,43.6107,43.4254,43.5842,53740.0
2020-05-13 15:30:00,49.4,49.56,49.34,49.51,63843.0,43.5842,43.7254,43.5313,43.6813,63843.0
2020-05-13 15:35:00,49.51,49.56,49.44,49.47,63246.0,43.6813,43.7254,43.6195,43.646,63246.0
2020-05-13 15:40:00,49.47,49.53,49.38,49.41,78835.0,43.646,43.6989,43.5666,43.5931,78835.0
2020-05-13 15:45:00,49.41,49.49,49.31,49.47,89619.0,43.5931,43.6636,43.5048,43.646,89619.0
2020-05-13 15:50:00,49.47,49.65,49.46,49.57,92470.0,43.646,43.8048,43.6372,43.7342,92470.0
2020-05-13 15:55:00,49.56,49.66,49.52,49.56,252159.0,43.7254,43.8136,43.6901,43.7254,252159.0
2020-05-14 09:30:00,49.72,49.81,49.46,49.57,137258.0,43.8666,43.946,43.6372,43.7342,137258.0
2020-05-14 09:35:00,49.55,49.67,49.5,49.55,50439.0,43.7166,43.8224,43.6725,43.7166,50439.0
2020-05-14 09:40:00,49.54,49.57,49.45,49.47,58666.0,43.7078,43.7342,43.6283,43.646,58666.0
2020-05-14 09:45:00,49.45,49.54,49.38,49.39,67187.0,43.6283,43.7078,43.5666,43.5754,67187.0
2020-05-14 09:50:00,49.39,49.45,49.28,49.38,54184.0,43.5754,43.6283,43.4784,43.5666,54184.0
2020-05-14 09:55:00,49.37,49.46,49.33,49.4,29304.0,43.5578,43.6372,43.5225,43.5842,29304.0
2020-05-14 10:00:00,49.39,49.39,49.19,49.26,42422.0,43.5754,43.5754,43.399,43.4607,42422.0
2020-05-14 10:05:00,49.26,49.28,49.17,49.23,50963.0,43.4607,43.4784,43.3813,43.4342,50963.0
2020-05-14 10:10:00,49.23,49.29,49.09,49.13,44334.0,43.4342,43.4872,43.3107,43.346,44334.0
2020-05-14 10:15:00,49.13,49.19,49.1,49.16,29880.0,43.346,43.399,43.3196,43.3725,29880.0
2020-05-14 10:20:00,49.16,49.24,49.1,49.15,45575.0,43.3725,43.4431,43.3196,43.3637,45575.0
2020-05-14 10:25:00,49.14,49.19,48.95,49.02,64855.0,43.3548,43.399,43.1872,43.249,64855.0
2020-05-14 10:30:00,49.02,49.08,48.98,49.01,48835.0,43.249,43.3019,43.2137,43.2401,48835.0
2020-05-14 10:35:00,49.01,49.19,49.01,49.12,49828.0,43.2401,43.399,43.2401,43.3372,49828.0
2020-05-14 10:40:00,49.12,49.16,49.04,49.11,38634.0,43.3372,43.3725,43.2666,43.3284,38634.0
2020-05-14 10:45:00,49.11,49.12,48.97,49.09,245346.0,43.3284,43.3372,43.2049,43.3107,245346.0
2020-05-14 10:50:00,49.08,49.08,48.84,48.84,54815.0,43.3019,43.3019,43.0902,43.0902,54815.0
2020-05-14 10:55:00,48.82,48.87,48.78,48.81,36873.0,43.0725,43.1166,43.0372,43.0637,36873.0
2020-05-14 11:00:00,48.82,48.95,48.77,48.93,55634.0,43.0725,43.1872,43.0284,43.1696,55634.0
2020-05-14 11:05:00,48.93,49.04,48.89,49.0,51270.0,43.1696,43.2666,43.1343,43.2313,51270.0
2020-05-14 11:10:00,49.01,49.09,48.98,49.05,41320.0,43.2401,43.3107,43.2137,43.2754,41320.0
2020-05-14 11:15:00,49.05,49.17,49.05,49.1,64127.0,43.2754,43.3813,43.2754,43.3196,64127.0
2020-05-14 11:20:00,49.1,49.16,49.05,49.1,53645.0,43.3196,43.3725,43.2754,43.3196,53645.0
2020-05-14 11:25:00,49.1,49.13,48.96,49.04,50880.0,43.3196,43.346,43.196,43.2666,50880.0
2020-05-14 11:30:00,49.04,49.08,48.99,49.05,52721.0,43.2666,43.3019,43.2225,43.2754,52721.0
2020-05-14 11:35:00,49.06,49.18,49.02,49.03,51572.0,43.2843,43.3901,43.249,43.2578,51572.0
2020-05-14 11:40:00,49.02,49.07,48.98,49.03,46806.0,43.249,43.2931,43.2137,43.2578,46806.0
2020-05-14 11:45:00,49.04,49.15,49.02,49.12,32864.0,43.2666,43.3637,43.249,43.3372,32864.0
2020-05-14 11:50:00,49.11,49.25,49.08,49.24,33439.0,43.3284,43.4519,43.3019,43.4431,33439.0
2020-05-14 11:55:00,49.23,49.26,49.09,49.11,32557.0,43.4342,43.4607,43.3107,43.3284,32557.0
2020-05-14 12:00:00,49.09,49.21,49.08,49.16,36099.0,43.3107,43.4166,43.3019,43.3725,36099.0
2020-05-14 12:05:00,49.18,49.22,49.12,49.21,29827.0,43.3901,43.4254,43.3372,43.4166,29827.0
2020-05-14 12:10:00,49.2,49.35,49.2,49.29,35366.0,43.4078,43.5401,43.4078,43.4872,35366.0
2020-05-14 12:15:00,49.3,49.37,49.28,49.33,47728.0,43.496,43.5578,43.4784,43.5225,47728.0
2020-05-14 12:20:00,49.35,49.62,49.34,49.58,81711.0,43.5401,43.7783,43.5313,43.743,81711.0
2020-05-14 12:25:00,49.58,49.58,49.49,49.49,38562.0,43.743,43.743,43.6636,43.6636,38562.0
2020-05-14 12:30:00,49.48,49.58,49.48,49.58,36290.0,43.6548,43.743,43.6548,43.743,36290.0
2020-05-14 12:35:00,49.58,49.61,49.5,49.5,22880.0,43.743,43.7695,43.6725,43.6725,22880.0
2020-05-14 12:40:00,49.51,49.56,49.48,49.48,24564.0,43.6813,43.7254,43.6548,43.6548,24564.0
2020-05-14 12:45:00,49.48,49.51,49.46,49.47,20880.0,43.6548,43.6813,43.6372,43.646,20880.0
2020-05-14 12:50:00,49.47,49.64,49.44,49.64,21190.0,43.646,43.796,43.6195,43.796,21190.0
2020-05-14 12:55:00,49.64,49.71,49.6,49.7,39433.0,43.796,43.8577,43.7607,43.8489,39433.0
2020-05-14 13:00:00,49.69,49.72,49.6,49.63,19903.0,43.8401,43.8666,43.7607,43.7872,19903.0
2020-05-14 13:05:00,49.63,49.66,49.6,49.63,17608.0,43.7872,43.8136,43.7607,43.7872,17608.0
2020-05-14 13:10:00,49.62,49.67,49.61,49.64,27637.0,43.7783,43.8224,43.7695,43.796,27637.0
2020-05-14 13:15:00,49.64,49.68,49.59,49.64,29532.0,43.796,43.8313,43.7519,43.796,29532.0
2020-05-14 13:20:00,49.65,49.69,49.62,49.69,20153.0,43.8048,43.8401,43.7783,43.8401,20153.0
2020-05-14 13:25:00,49.69,49.75,49.69,49.73,24724.0,43.8401,43.893,43.8401,43.8754,24724.0
2020-05-14 13:30:00,49.72,49.77,49.6,49.6,33280.0,43.8666,43.9107,43.7607,43.7607,33280.0
2020-05-14 13:35:00,49.6,49.64,49.57,49.57,34320.0,43.7607,43.796,43.7342,43.7342,34320.0
2020-05-14 13:40:00,49.58,49.6,49.54,49.56,21611.0,43.743,43.7607,43.7078,43.7254,21611.0
2020-05-14 13:45:00,49.57,49.58,49.5,49.55,23022.0,43.7342,43.743,43.6725,43.7166,23022.0
2020-05-14 13:50:00,49.55,49.55,49.46,49.49,37572.0,43.7166,43.7166,43.6372,43.6636,37572.0
2020-05-14 13:55:00,49.49,49.53,49.39,49.39,22724.0,43.6636,43.6989,43.5754,43.5754,22724.0
2020-05-14 14:00:00,49.4,49.43,49.3,49.3,26477.0,43.5842,43.6107,43.496,43.496,26477.0
2020-05-14 14:05:00,49.3,49.36,49.25,49.35,29038.0,43.496,43.5489,43.4519,43.5401,29038.0
2020-05-14 14:10:00,49.35,49.41,49.35,49.4,12343.0,43.5401,43.5931,43.5401,43.5842,12343.0
2020-05-14 14:15:00,49.41,49.44,49.33,49.37,35241.0,43.5931,43.6195,43.5225,43.5578,35241.0
2020-05-14 14:20:00,49.36,49.42,49.3,49.33,42252.0,43.5489,43.6019,43.496,43.5225,42252.0
2020-05-14 14:25:00,49.33,49.34,49.28,49.31,39978.0,43.5225,43.5313,43.4784,43.5048,39978.0
2020-05-14 14:30:00,49.32,49.39,49.25,49.26,27904.0,43.5137,43.5754,43.4519,43.4607,27904.0
2020-05-14 14:35:00,49.26,49.27,49.18,49.21,33172.0,43.4607,43.4695,43.3901,43.4166,33172.0
2020-05-14 14:40:00,49.21,49.25,49.11,49.15,35330.0,43.4166,43.4519,43.3284,43.3637,35330.0
2020-05-14 14:45:00,49.15,49.19,49.1,49.13,32148.0,43.3637,43.399,43.3196,43.346,32148.0
2020-05-14 14:50:00,49.12,49.16,49.08,49.13,23781.0,43.3372,43.3725,43.3019,43.346,23781.0
2020-05-14 14:55:00,49.15,49.22,49.13,49.2,20223.0,43.3637,43.4254,43.346,43.4078,20223.0
2020-05-14 15:00:00,49.2,49.29,49.16,49.28,35202.0,43.4078,43.4872,43.3725,43.4784,35202.0
2020-05-14 15:05:00,49.28,49.4,49.26,49.34,33847.0,43.4784,43.5842,43.4607,43.5313,33847.0
2020-05-14 15:10:00,49.33,49.34,49.26,49.3,38743.0,43.5225,43.5313,43.4607,43.496,38743.0
2020-05-14 15:15:00,49.29,49.4,49.29,49.38,55865.0,43.4872,43.5842,43.4872,43.5666,55865.0
2020-05-14 15:20:00,49.39,49.51,49.39,49.49,61707.0,43.5754,43.6813,43.5754,43.6636,61707.0
2020-05-14 15:25:00,49.48,49.53,49.46,49.5,49866.0,43.6548,43.6989,43.6372,43.6725,49866.0
2020-05-14 15:30:00,49.5,49.54,49.38,49.39,48142.0,43.6725,43.7078,43.5666,43.5754,48142.0
2020-05-14 15:35:00,49.39,49.45,49.33,49.39,56950.0,43.5754,43.6283,43.5225,43.5754,56950.0
2020-05-14 15:40:00,49.39,49.44,49.33,49.44,74854.0,43.5754,43.6195,43.5225,43.6195,74854.0
2020-05-14 15:45:00,49.43,49.53,49.43,49.53,105284.0,43.6107,43.6989,43.6107,43.6989,105284.0
2020-05-14 15:50:00,49.52,49.63,49.52,49.55,212135.0,43.6901,43.7872,43.6901,43.7166,212135.0
2020-05-14 15:55:00,49.54,49.54,49.39,49.53,226759.0,43.7078,43.7078,43.5754,43.6989,226759.0
2020-05-15 09:30:00,49.44,49.5,49.26,49.42,364917.0,43.6195,43.6725,43.4607,43.6019,364917.0
2020-05-15 09:35:00,49.43,49.59,49.39,49.56,77840.0,43.6107,43.7519,43.5754,43.7254,77840.0
2020-05-15 09:40:00,49.56,49.83,49.56,49.75,48142.0,43.7254,43.9636,43.7254,43.893,48142.0
2020-05-15 09:45:00,49.76,49.92,49.75,49.89,67866.0,43.9019,44.043,43.893,44.0165,67866.0
2020-05-15 09:50:00,49.88,49.96,49.84,49.95,34128.0,44.0077,44.0783,43.9724,44.0695,34128.0
2020-05-15 09:55:00,49.94,50.08,49.89,50.05,55621.0,44.0607,44.1842,44.0165,44.1577,55621.0
2020-05-15 10:00:00,50.06,50.17,50.06,50.14,109702.0,44.1665,44.2636,44.1665,44.2371,109702.0
2020-05-15 10:05:00,50.14,50.17,50.1,50.15,42501.0,44.2371,44.2636,44.2018,44.2459,42501.0
2020-05-15 10:10:00,50.15,50.2,50.13,50.19,57536.0,44.2459,44.2901,44.2283,44.2812,57536.0
2020-05-15 10:15:00,50.2,50.25,50.15,50.16,45385.0,44.2901,44.3342,44.2459,44.2548,45385.0
2020-05-15 10:20:00,50.16,50.2,50.06,50.12,145824.0,44.2548,44.2901,44.1665,44.2195,145824.0
2020-05-15 10:25:00,50.13,50.15,49.99,49.99,103302.0,44.2283,44.2459,44.1048,44.1048,103302.0
2020-05-15 10:30:00,50.0,50.0,49.86,49.87,51886.0,44.1136,44.1136,43.9901,43.9989,51886.0
2020-05-15 10:35:00,49.86,49.95,49.81,49.87,58608.0,43.9901,44.0695,43.946,43.9989,58608.0
2020-05-15 10:40:00,49.87,49.87,49.77,49.78,48391.0,43.9989,43.9989,43.9107,43.9195,48391.0
2020-05-15 10:45:00,49.76,49.83,49.75,49.82,42376.0,43.9019,43.9636,43.893,43.9548,42376.0
2020-05-15 10:50:00,49.82,49.88,49.75,49.77,78850.0,43.9548,44.0077,43.893,43.9107,78850.0
2020-05-15 10:55:00,49.77,49.81,49.67,49.74,103615.0,43.9107,43.946,43.8224,43.8842,103615.0
2020-05-15 11:00:00,49.74,49.76,49.67,49.67,115589.0,43.8842,43.9019,43.8224,43.8224,115589.0
2020-05-15 11:05:00,49.66,49.72,49.65,49.68,33533.0,43.8136,43.8666,43.8048,43.8313,33533.0
2020-05-15 11:10:00,49.68,49.71,49.64,49.69,19544.0,43.8313,43.8577,43.796,43.8401,19544.0
2020-05-15 11:15:00,49.69,49.77,49.66,49.73,32408.0,43.8401,43.9107,43.8136,43.8754,32408.0
2020-05-15 11:20:00,49.72,49.81,49.69,49.8,53397.0,43.8666,43.946,43.8401,43.9371,53397.0
2020-05-15 11:25:00,49.79,49.91,49.78,49.91,46991.0,43.9283,44.0342,43.9195,44.0342,46991.0
2020-05-15 11:30:00,49.9,49.95,49.86,49.93,43151.0,44.0254,44.0695,43.9901,44.0518,43151.0
2020-05-15 11:35:00,49.93,49.97,49.9,49.91,46491.0,44.0518,44.0871,44.0254,44.0342,46491.0
2020-05-15 11:40:00,49.92,49.92,49.75,49.82,25967.0,44.043,44.043,43.893,43.9548,25967.0
2020-05-15 11:45:00,49.83,49.84,49.71,49.76,30198.0,43.9636,43.9724,43.8577,43.9019,30198.0
2020-05-15 11:50:00,49.76,49.78,49.71,49.75,25023.0,43.9019,43.9195,43.8577,43.893,25023.0
2020-05-15 11:55:00,49.75,49.81,49.75,49.78,20373.0,43.893,43.946,43.893,43.9195,20373.0
2020-05-15 12:00:00,49.77,49.92,49.77,49.87,25373.0,43.9107,44.043,43.9107,43.9989,25373.0
2020-05-15 12:05:00,49.87,49.91,49.86,49.88,19553.0,43.9989,44.0342,43.9901,44.0077,19553.0
2020-05-15 12:10:00,49.88,49.88,49.79,49.83,24465.0,44.0077,44.0077,43.9283,43.9636,24465.0
2020-05-15 12:15:00,49.84,49.87,49.78,49.82,33640.0,43.9724,43.9989,43.9195,43.9548,33640.0
2020-05-15 12:20:00,49.82,49.87,49.81,49.86,19820.0,43.9548,43.9989,43.946,43.9901,19820.0
2020-05-15 12:25:00,49.85,49.86,49.74,49.74,24473.0,43.9813,43.9901,43.8842,43.8842,24473.0
2020-05-15 12:30:00,49.74,49.78,49.72,49.78,17498.0,43.8842,43.9195,43.8666,43.9195,17498.0
2020-05-15 12:35:00,49.79,49.85,49.74,49.84,23243.0,43.9283,43.9813,43.8842,43.9724,23243.0
2020-05-15 12:40:00,49.84,49.97,49.83,49.85,74757.0,43.9724,44.0871,43.9636,43.9813,74757.0
2020-05-15 12:45:00,49.85,49.87,49.81,49.85,47601.0,43.9813,43.9989,43.946,43.9813,47601.0
2020-05-15 12:50:00,49.85,49.87,49.8,49.82,9307.0,43.9813,43.9989,43.9371,43.9548,9307.0
2020-05-15 12:55:00,49.82,49.86,49.75,49.84,55988.0,43.9548,43.9901,43.893,43.9724,55988.0
2020-05-15 13:00:00,49.83,49.98,49.83,49.96,17418.0,43.9636,44.096,43.9636,44.0783,17418.0
2020-05-15 13:05:00,49.96,49.98,49.92,49.95,16607.0,44.0783,44.096,44.043,44.0695,16607.0
2020-05-15 13:10:00,49.96,50.12,49.96,50.11,29456.0,44.0783,44.2195,44.0783,44.2106,29456.0
2020-05-15 13:15:00,50.11,50.18,50.1,50.18,13521.0,44.2106,44.2724,44.2018,44.2724,13521.0
2020-05-15 13:20:00,50.17,50.24,50.12,50.13,27551.0,44.2636,44.3253,44.2195,44.2283,27551.0
2020-05-15 13:25:00,50.12,50.15,50.07,50.1,15676.0,44.2195,44.2459,44.1754,44.2018,15676.0
2020-05-15 13:30:00,50.1,50.12,50.06,50.07,23874.0,44.2018,44.2195,44.1665,44.1754,23874.0
2020-05-15 13:35:00,50.06,50.18,50.06,50.11,24921.0,44.1665,44.2724,44.1665,44.2106,24921.0
2020-05-15 13:40:00,50.1,50.1,50.02,50.04,35872.0,44.2018,44.2018,44.1312,44.1489,35872.0
2020-05-15 13:45:00,50.04,50.07,50.0,50.03,19173.0,44.1489,44.1754,44.1136,44.1401,19173.0
2020-05-15 13:50:00,50.04,50.15,50.03,50.15,18406.0,44.1489,44.2459,44.1401,44.2459,18406.0
2020-05-15 13:55:00,50.15,50.17,50.11,50.14,17092.0,44.2459,44.2636,44.2106,44.2371,17092.0
2020-05-15 14:00:00,50.13,50.24,50.13,50.21,36892.0,44.2283,44.3253,44.2283,44.2989,36892.0
2020-05-15 14:05:00,50.21,50.21,50.12,50.14,21781.0,44.2989,44.2989,44.2195,44.2371,21781.0
2020-05-15 14:10:00,50.14,50.2,50.13,50.15,24538.0,44.2371,44.2901,44.2283,44.2459,24538.0
2020-05-15 14:15:00,50.15,50.21,50.15,50.18,28373.0,44.2459,44.2989,44.2459,44.2724,28373.0
2020-05-15 14:20:00,50.18,50.29,50.17,50.24,35242.0,44.2724,44.3695,44.2636,44.3253,35242.0
2020-05-15 14:25:00,50.23,50.27,50.19,50.2,17877.0,44.3165,44.3518,44.2812,44.2901,17877.0
2020-05-15 14:30:00,50.2,50.21,50.07,50.07,23784.0,44.2901,44.2989,44.1754,44.1754,23784.0
2020-05-15 14:35:00,50.08,50.1,49.99,50.0,22878.0,44.1842,44.2018,44.1048,44.1136,22878.0
2020-05-15 14:40:00,50.01,50.02,49.95,49.97,32706.0,44.1224,44.1312,44.0695,44.0871,32706.0
2020-05-15 14:45:00,49.97,50.0,49.95,49.98,19510.0,44.0871,44.1136,44.0695,44.096,19510.0
2020-05-15 14:50:00,49.99,50.07,49.98,50.06,33443.0,44.1048,44.1754,44.096,44.1665,33443.0
2020-05-15 14:55:00,50.06,50.06,49.98,50.0,38652.0,44.1665,44.1665,44.096,44.1136,38652.0
2020-05-15 15:00:00,50.01,50.12,49.96,50.1,53870.0,44.1224,44.2195,44.0783,44.2018,53870.0
2020-05-15 15:05:00,50.1,50.12,50.06,50.08,20093.0,44.2018,44.2195,44.1665,44.1842,20093.0
2020-05-15 15:10:00,50.07,50.08,49.99,50.01,27989.0,44.1754,44.1842,44.1048,44.1224,27989.0
2020-05-15 15:15:00,50.01,50.04,49.97,50.01,37700.0,44.1224,44.1489,44.0871,44.1224,37700.0
2020-05-15 15:20:00,50.01,50.04,49.96,49.98,37261.0,44.1224,44.1489,44.0783,44.096,37261.0
2020-05-15 15:25:00,49.97,50.03,49.96,49.99,45554.0,44.0871,44.1401,44.0783,44.1048,45554.0
2020-05-15 15:30:00,50.0,50.06,49.99,50.01,54268.0,44.1136,44.1665,44.1048,44.1224,54268.0
2020-05-15 15:35:00,50.01,50.02,49.88,49.9,46657.0,44.1224,44.1312,44.0077,44.0254,46657.0
2020-05-15 15:40:00,49.91,49.91,49.79,49.85,84097.0,44.0342,44.0342,43.9283,43.9813,84097.0
2020-05-15 15:45:00,49.85,49.98,49.83,49.93,84919.0,43.9813,44.096,43.9636,44.0518,84919.0
2020-05-15 15:50:00,49.92,49.98,49.8,49.93,207635.0,44.043,44.096,43.9371,44.0518,207635.0
2020-05-15 15:55:00,49.9,49.98,49.88,49.97,312548.0,44.0254,44.096,44.0077,44.0871,312548.0
2020-05-18 09:30:00,50.71,50.74,50.12,50.13,139926.0,44.74,44.7665,44.2195,44.2283,139926.0
2020-05-18 09:35:00,50.13,50.14,49.87,49.89,76059.0,44.2283,44.2371,43.9989,44.0165,76059.0
2020-05-18 09:40:00,49.89,50.13,49.88,50.01,105278.0,44.0165,44.2283,44.0077,44.1224,105278.0
2020-05-18 09:45:00,50.0,50.07,49.79,49.79,154108.0,44.1136,44.1754,43.9283,43.9283,154108.0
2020-05-18 09:50:00,49.79,49.85,49.71,49.82,118777.0,43.9283,43.9813,43.8577,43.9548,118777.0
2020-05-18 09:55:00,49.83,49.9,49.78,49.9,105323.0,43.9636,44.0254,43.9195,44.0254,105323.0
2020-05-18 10:00:00,49.9,49.9,49.77,49.87,117938.0,44.0254,44.0254,43.9107,43.9989,117938.0
2020-05-18 10:05:00,49.87,49.94,49.79,49.88,192457.0,43.9989,44.0607,43.9283,44.0077,192457.0
2020-05-18 10:10:00,49.89,50.08,49.87,50.04,63443.0,44.0165,44.1842,43.9989,44.1489,63443.0
2020-05-18 10:15:00,50.03,50.14,50.03,50.11,33994.0,44.1401,44.2371,44.1401,44.2106,33994.0
2020-05-18 10:20:00,50.1,50.1,50.0,50.05,22664.0,44.2018,44.2018,44.1136,44.1577,22664.0
2020-05-18 10:25:00,50.05,50.07,50.0,50.02,30642.0,44.1577,44.1754,44.1136,44.1312,30642.0
2020-05-18 10:30:00,50.03,50.2,50.02,50.16,34230.0,44.1401,44.2901,44.1312,44.2548,34230.0
2020-05-18 10:35:00,50.16,50.22,50.09,50.17,35419.0,44.2548,44.3077,44.193,44.2636,35419.0
2020-05-18 10:40:00,50.17,50.23,50.12,50.16,36169.0,44.2636,44.3165,44.2195,44.2548,36169.0
2020-05-18 10:45:00,50.16,50.19,50.11,50.19,38533.0,44.2548,44.2812,44.2106,44.2812,38533.0
2020-05-18 10:50:00,50.2,50.28,50.2,50.27,32134.0,44.2901,44.3606,44.2901,44.3518,32134.0
2020-05-18 10:55:00,50.26,50.34,50.23,50.33,74339.0,44.343,44.4136,44.3165,44.4047,74339.0
2020-05-18 11:00:00,50.33,50.4,50.33,50.4,51500.0,44.4047,44.4665,44.4047,44.4665,51500.0
2020-05-18 11:05:00,50.4,50.42,50.36,50.4,63689.0,44.4665,44.4842,44.4312,44.4665,63689.0
2020-05-18 11:10:00,50.4,50.45,50.37,50.45,67282.0,44.4665,44.5106,44.44,44.5106,67282.0
2020-05-18 11:15:00,50.45,50.54,50.45,50.5,51216.0,44.5106,44.59,44.5106,44.5547,51216.0
2020-05-18 11:20:00,50.5,50.61,50.49,50.6,34501.0,44.5547,44.6518,44.5459,44.643,34501.0
2020-05-18 11:25:00,50.6,50.7,50.59,50.62,46026.0,44.643,44.7312,44.6341,44.6606,46026.0
2020-05-18 11:30:00,50.62,50.67,50.58,50.58,45861.0,44.6606,44.7047,44.6253,44.6253,45861.0
2020-05-18 11:35:00,50.58,50.69,50.58,50.67,60272.0,44.6253,44.7224,44.6253,44.7047,60272.0
2020-05-18 11:40:00,50.67,50.69,50.65,50.68,29036.0,44.7047,44.7224,44.6871,44.7135,29036.0
2020-05-18 11:45:00,50.67,50.68,50.58,50.6,38104.0,44.7047,44.7135,44.6253,44.643,38104.0
2020-05-18 11:50:00,50.59,50.61,50.49,50.53,42815.0,44.6341,44.6518,44.5459,44.5812,42815.0
2020-05-18 11:55:00,50.53,50.56,50.47,50.48,36404.0,44.5812,44.6077,44.5283,44.5371,36404.0
2020-05-18 12:00:00,50.48,50.51,50.46,50.47,27129.0,44.5371,44.5636,44.5194,44.5283,27129.0
2020-05-18 12:05:00,50.47,50.47,50.42,50.45,40110.0,44.5283,44.5283,44.4842,44.5106,40110.0
2020-05-18 12:10:00,50.44,50.48,50.41,50.45,26140.0,44.5018,44.5371,44.4753,44.5106,26140.0
2020-05-18 12:15:00,50.45,50.55,50.44,50.55,30754.0,44.5106,44.5988,44.5018,44.5988,30754.0
2020-05-18 12:20:00,50.55,50.57,50.51,50.53,43415.0,44.5988,44.6165,44.5636,44.5812,43415.0
2020-05-18 12:25:00,50.53,50.55,50.5,50.53,22730.0,44.5812,44.5988,44.5547,44.5812,22730.0
2020-05-18 12:30:00,50.53,50.53,50.44,50.46,31714.0,44.5812,44.5812,44.5018,44.5194,31714.0
2020-05-18 12:35:00,50.45,50.51,50.43,50.51,18135.0,44.5106,44.5636,44.493,44.5636,18135.0
2020-05-18 12:40:00,50.51,50.54,50.45,50.54,37198.0,44.5636,44.59,44.5106,44.59,37198.0
2020-05-18 12:45:00,50.54,50.57,50.52,50.56,21056.0,44.59,44.6165,44.5724,44.6077,21056.0
2020-05-18 12:50:00,50.57,50.62,50.54,50.54,24163.0,44.6165,44.6606,44.59,44.59,24163.0
2020-05-18 12:55:00,50.54,50.58,50.54,50.57,21674.0,44.59,44.6253,44.59,44.6165,21674.0
2020-05-18 13:00:00,50.57,50.71,50.57,50.71,69100.0,44.6165,44.74,44.6165,44.74,69100.0
2020-05-18 13:05:00,50.7,50.78,50.69,50.76,31639.0,44.7312,44.8018,44.7224,44.7841,31639.0
2020-05-18 13:10:00,50.75,50.8,50.74,50.8,27607.0,44.7753,44.8194,44.7665,44.8194,27607.0
2020-05-18 13:15:00,50.79,50.83,50.78,50.83,33509.0,44.8106,44.8459,44.8018,44.8459,33509.0
2020-05-18 13:20:00,50.83,50.83,50.77,50.8,34752.0,44.8459,44.8459,44.7929,44.8194,34752.0
2020-05-18 13:25:00,50.81,50.85,50.77,50.83,35774.0,44.8282,44.8635,44.7929,44.8459,35774.0
2020-05-18 13:30:00,50.84,50.9,50.81,50.87,31399.0,44.8547,44.9076,44.8282,44.8812,31399.0
2020-05-18 13:35:00,50.87,50.89,50.84,50.89,33872.0,44.8812,44.8988,44.8547,44.8988,33872.0
2020-05-18 13:40:00,50.88,50.91,50.86,50.89,36461.0,44.89,44.9165,44.8724,44.8988,36461.0
2020-05-18 13:45:00,50.88,50.97,50.84,50.94,44954.0,44.89,44.9694,44.8547,44.9429,44954.0
2020-05-18 13:50:00,50.95,50.96,50.88,50.95,56145.0,44.9518,44.9606,44.89,44.9518,56145.0
2020-05-18 13:55:00,50.96,51.03,50.95,51.02,26516.0,44.9606,45.0223,44.9518,45.0135,26516.0
2020-05-18 14:00:00,51.02,51.13,51.02,51.11,111360.0,45.0135,45.1106,45.0135,45.0929,111360.0
2020-05-18 14:05:00,51.12,51.12,51.06,51.1,113850.0,45.1017,45.1017,45.0488,45.0841,113850.0
2020-05-18 14:10:00,51.1,51.16,51.08,51.15,53112.0,45.0841,45.137,45.0665,45.1282,53112.0
2020-05-18 14:15:00,51.15,51.25,51.15,51.25,39499.0,45.1282,45.2164,45.1282,45.2164,39499.0
2020-05-18 14:20:00,51.25,51.28,51.19,51.2,54892.0,45.2164,45.2429,45.1635,45.1723,54892.0
2020-05-18 14:25:00,51.21,51.26,51.15,51.16,38086.0,45.1811,45.2253,45.1282,45.137,38086.0
2020-05-18 14:30:00,51.15,51.2,51.15,51.18,31011.0,45.1282,45.1723,45.1282,45.1547,31011.0
2020-05-18 14:35:00,51.18,51.2,51.14,51.14,43309.0,45.1547,45.1723,45.1194,45.1194,43309.0
2020-05-18 14:40:00,51.15,51.23,51.15,51.2,28514.0,45.1282,45.1988,45.1282,45.1723,28514.0
2020-05-18 14:45:00,51.2,51.21,51.16,51.18,22992.0,45.1723,45.1811,45.137,45.1547,22992.0
2020-05-18 14:50:00,51.17,51.19,51.1,51.16,31311.0,45.1459,45.1635,45.0841,45.137,31311.0
2020-05-18 14:55:00,51.16,51.2,51.13,51.16,36353.0,45.137,45.1723,45.1106,45.137,36353.0
2020-05-18 15:00:00,51.16,51.19,51.14,51.18,22100.0,45.137,45.1635,45.1194,45.1547,22100.0
2020-05-18 15:05:00,51.17,51.18,51.11,51.15,37036.0,45.1459,45.1547,45.0929,45.1282,37036.0
2020-05-18 15:10:00,51.14,51.19,51.12,51.19,60506.0,45.1194,45.1635,45.1017,45.1635,60506.0
2020-05-18 15:15:00,51.19,51.21,51.16,51.19,48522.0,45.1635,45.1811,45.137,45.1635,48522.0
2020-05-18 15:20:00,51.19,51.2,51.11,51.15,92403.0,45.1635,45.1723,45.0929,45.1282,92403.0
2020-05-18 15:25:00,51.15,51.16,51.12,51.16,40290.0,45.1282,45.137,45.1017,45.137,40290.0
2020-05-18 15:30:00,51.16,51.21,51.15,51.21,45144.0,45.137,45.1811,45.1282,45.1811,45144.0
2020-05-18 15:35:00,51.21,51.27,51.2,51.24,40563.0,45.1811,45.2341,45.1723,45.2076,40563.0
2020-05-18 15:40:00,51.25,51.29,51.23,51.29,69587.0,45.2164,45.2517,45.1988,45.2517,69587.0
2020-05-18 15:45:00,51.29,51.3,51.24,51.29,116760.0,45.2517,45.2606,45.2076,45.2517,116760.0
2020-05-18 15:50:00,51.3,51.44,51.17,51.24,539092.0,45.2606,45.3841,45.1459,45.2076,539092.0
2020-05-18 15:55:00,51.23,51.24,50.94,50.95,404345.0,45.1988,45.2076,44.9429,44.9518,404345.0
2020-05-19 09:30:00,51.0,51.13,50.81,50.82,125074.0,44.9959,45.1106,44.8282,44.8371,125074.0
2020-05-19 09:35:00,50.84,50.84,50.6,50.75,62293.0,44.8547,44.8547,44.643,44.7753,62293.0
2020-05-19 09:40:00,50.75,50.78,50.52,50.53,32124.0,44.7753,44.8018,44.5724,44.5812,32124.0
2020-05-19 09:45:00,50.53,50.56,50.34,50.44,59218.0,44.5812,44.6077,44.4136,44.5018,59218.0
2020-05-19 09:50:00,50.46,50.5,50.4,50.41,47000.0,44.5194,44.5547,44.4665,44.4753,47000.0
2020-05-19 09:55:00,50.4,50.51,50.39,50.41,27987.0,44.4665,44.5636,44.4577,44.4753,27987.0
2020-05-19 10:00:00,50.42,50.53,50.39,50.4,27667.0,44.4842,44.5812,44.4577,44.4665,27667.0
2020-05-19 10:05:00,50.39,50.47,50.35,50.36,49896.0,44.4577,44.5283,44.4224,44.4312,49896.0
2020-05-19 10:10:00,50.36,50.42,50.34,50.34,35330.0,44.4312,44.4842,44.4136,44.4136,35330.0
2020-05-19 10:15:00,50.34,50.44,50.32,50.44,47023.0,44.4136,44.5018,44.3959,44.5018,47023.0
2020-05-19 10:20:00,50.44,50.46,50.37,50.37,22507.0,44.5018,44.5194,44.44,44.44,22507.0
2020-05-19 10:25:00,50.37,50.45,50.34,50.45,31889.0,44.44,44.5106,44.4136,44.5106,31889.0
2020-05-19 10:30:00,50.45,50.72,50.45,50.71,71737.0,44.5106,44.7488,44.5106,44.74,71737.0
2020-05-19 10:35:00,50.72,50.83,50.71,50.81,36621.0,44.7488,44.8459,44.74,44.8282,36621.0
2020-05-19 10:40:00,50.8,50.8,50.71,50.73,55990.0,44.8194,44.8194,44.74,44.7577,55990.0
2020-05-19 10:45:00,50.72,50.76,50.67,50.69,42187.0,44.7488,44.7841,44.7047,44.7224,42187.0
2020-05-19 10:50:00,50.7,50.79,50.65,50.68,37802.0,44.7312,44.8106,44.6871,44.7135,37802.0
2020-05-19 10:55:00,50.68,50.72,50.63,50.69,44600.0,44.7135,44.7488,44.6694,44.7224,44600.0
2020-05-19 11:00:00,50.68,50.68,50.55,50.58,43465.0,44.7135,44.7135,44.5988,44.6253,43465.0
2020-05-19 11:05:00,50.58,50.6,50.52,50.6,34191.0,44.6253,44.643,44.5724,44.643,34191.0
2020-05-19 11:10:00,50.6,50.61,50.45,50.5,27321.0,44.643,44.6518,44.5106,44.5547,27321.0
2020-05-19 11:15:00,50.49,50.53,50.42,50.46,37567.0,44.5459,44.5812,44.4842,44.5194,37567.0
2020-05-19 11:20:00,50.46,50.46,50.4,50.44,27026.0,44.5194,44.5194,44.4665,44.5018,27026.0
2020-05-19 11:25:00,50.44,50.59,50.42,50.59,35984.0,44.5018,44.6341,44.4842,44.6341,35984.0
2020-05-19 11:30:00,50.59,50.6,50.49,50.51,40529.0,44.6341,44.643,44.5459,44.5636,40529.0
2020-05-19 11:35:00,50.51,50.58,50.46,50.57,32925.0,44.5636,44.6253,44.5194,44.6165,32925.0
2020-05-19 11:40:00,50.57,50.61,50.48,50.49,29569.0,44.6165,44.6518,44.5371,44.5459,29569.0
2020-05-19 11:45:00,50.51,50.55,50.42,50.43,20580.0,44.5636,44.5988,44.4842,44.493,20580.0
2020-05-19 11:50:00,50.43,50.49,50.41,50.48,31730.0,44.493,44.5459,44.4753,44.5371,31730.0
2020-05-19 11:55:00,50.47,50.53,50.35,50.41,30689.0,44.5283,44.5812,44.4224,44.4753,30689.0
2020-05-19 12:00:00,50.42,50.42,50.29,50.32,22373.0,44.4842,44.4842,44.3695,44.3959,22373.0
2020-05-19 12:05:00,50.32,50.33,50.26,50.29,22746.0,44.3959,44.4047,44.343,44.3695,22746.0
2020-05-19 12:10:00,50.28,50.39,50.28,50.38,20048.0,44.3606,44.4577,44.3606,44.4489,20048.0
2020-05-19 12:15:00,50.39,50.39,50.27,50.3,26126.0,44.4577,44.4577,44.3518,44.3783,26126.0
2020-05-19 12:20:00,50.3,50.37,50.3,50.34,29155.0,44.3783,44.44,44.3783,44.4136,29155.0
2020-05-19 12:25:00,50.35,50.39,50.32,50.37,24693.0,44.4224,44.4577,44.3959,44.44,24693.0
2020-05-19 12:30:00,50.37,50.37,50.29,50.31,72024.0,44.44,44.44,44.3695,44.3871,72024.0
2020-05-19 12:35:00,50.31,50.35,50.28,50.31,21983.0,44.3871,44.4224,44.3606,44.3871,21983.0
2020-05-19 12:40:00,50.3,50.33,50.21,50.23,27459.0,44.3783,44.4047,44.2989,44.3165,27459.0
2020-05-19 12:45:00,50.23,50.31,50.22,50.3,18351.0,44.3165,44.3871,44.3077,44.3783,18351.0
2020-05-19 12:50:00,50.3,50.3,50.22,50.23,13348.0,44.3783,44.3783,44.3077,44.3165,13348.0
2020-05-19 12:55:00,50.23,50.31,50.22,50.31,26592.0,44.3165,44.3871,44.3077,44.3871,26592.0
2020-05-19 13:00:00,50.3,50.31,50.18,50.18,21130.0,44.3783,44.3871,44.2724,44.2724,21130.0
2020-05-19 13:05:00,50.18,50.24,50.17,50.24,28926.0,44.2724,44.3253,44.2636,44.3253,28926.0
2020-05-19 13:10:00,50.25,50.27,50.18,50.23,29703.0,44.3342,44.3518,44.2724,44.3165,29703.0
2020-05-19 13:15:00,50.23,50.3,50.22,50.3,23359.0,44.3165,44.3783,44.3077,44.3783,23359.0
2020-05-19 13:20:00,50.3,50.3,50.22,50.23,22889.0,44.3783,44.3783,44.3077,44.3165,22889.0
2020-05-19 13:25:00,50.23,50.27,50.23,50.24,29617.0,44.3165,44.3518,44.3165,44.3253,29617.0
2020-05-19 13:30:00,50.23,50.32,50.23,50.3,58473.0,44.3165,44.3959,44.3165,44.3783,58473.0
2020-05-19 13:35:00,50.3,50.32,50.24,50.26,42935.0,44.3783,44.3959,44.3253,44.343,42935.0
2020-05-19 13:40:00,50.26,50.27,50.2,50.25,19446.0,44.343,44.3518,44.2901,44.3342,19446.0
2020-05-19 13:45:00,50.25,50.28,50.24,50.28,19681.0,44.3342,44.3606,44.3253,44.3606,19681.0
2020-05-19 13:50:00,50.29,50.31,50.27,50.28,22148.0,44.3695,44.3871,44.3518,44.3606,22148.0
2020-05-19 13:55:00,50.29,50.3,50.26,50.27,33817.0,44.3695,44.3783,44.343,44.3518,33817.0
2020-05-19 14:00:00,50.27,50.3,50.21,50.27,40493.0,44.3518,44.3783,44.2989,44.3518,40493.0
2020-05-19 14:05:00,50.28,50.32,50.25,50.32,34204.0,44.3606,44.3959,44.3342,44.3959,34204.0
2020-05-19 14:10:00,50.32,50.35,50.3,50.31,32168.0,44.3959,44.4224,44.3783,44.3871,32168.0
2020-05-19 14:15:00,50.31,50.35,50.3,50.32,17328.0,44.3871,44.4224,44.3783,44.3959,17328.0
2020-05-19 14:20:00,50.32,50.38,50.31,50.36,27507.0,44.3959,44.4489,44.3871,44.4312,27507.0
2020-05-19 14:25:00,50.36,50.36,50.29,50.32,36297.0,44.4312,44.4312,44.3695,44.3959,36297.0
2020-05-19 14:30:00,50.32,50.37,50.3,50.33,19854.0,44.3959,44.44,44.3783,44.4047,19854.0
2020-05-19 14:35:00,50.33,50.35,50.27,50.27,21717.0,44.4047,44.4224,44.3518,44.3518,21717.0
2020-05-19 14:40:00,50.27,50.28,50.22,50.28,17795.0,44.3518,44.3606,44.3077,44.3606,17795.0
2020-05-19 14:45:00,50.28,50.33,50.27,50.3,26649.0,44.3606,44.4047,44.3518,44.3783,26649.0
2020-05-19 14:50:00,50.3,50.3,50.16,50.17,30293.0,44.3783,44.3783,44.2548,44.2636,30293.0
2020-05-19 14:55:00,50.16,50.17,49.97,50.03,88265.0,44.2548,44.2636,44.0871,44.1401,88265.0
2020-05-19 15:00:00,50.02,50.12,49.99,50.05,59549.0,44.1312,44.2195,44.1048,44.1577,59549.0
2020-05-19 15:05:00,50.05,50.06,49.99,50.05,43279.0,44.1577,44.1665,44.1048,44.1577,43279.0
2020-05-19 15:10:00,50.05,50.11,49.99,50.04,56125.0,44.1577,44.2106,44.1048,44.1489,56125.0
2020-05-19 15:15:00,50.04,50.09,50.01,50.04,37737.0,44.1489,44.193,44.1224,44.1489,37737.0
2020-05-19 15:20:00,50.04,50.08,49.96,50.02,114690.0,44.1489,44.1842,44.0783,44.1312,114690.0
2020-05-19 15:25:00,50.02,50.1,49.98,50.06,71771.0,44.1312,44.2018,44.096,44.1665,71771.0
2020-05-19 15:30:00,50.07,50.07,49.96,49.98,99619.0,44.1754,44.1754,44.0783,44.096,99619.0
2020-05-19 15:35:00,49.99,50.01,49.9,49.96,81331.0,44.1048,44.1224,44.0254,44.0783,81331.0
2020-05-19 15:40:00,49.97,50.06,49.94,50.0,64736.0,44.0871,44.1665,44.0607,44.1136,64736.0
2020-05-19 15:45:00,49.99,50.06,49.96,50.03,108598.0,44.1048,44.1665,44.0783,44.1401,108598.0
2020-05-19 15:50:00,50.02,50.1,49.98,50.03,211351.0,44.1312,44.2018,44.096,44.1401,211351.0
2020-05-19 15:55:00,50.03,50.09,49.85,49.89,345338.0,44.1401,44.193,43.9813,44.0165,345338.0
2020-05-20 09:30:00,50.05,50.14,49.7,49.7,140717.0,44.1577,44.2371,43.8489,43.8489,140717.0
2020-05-20 09:35:00,49.71,49.82,49.65,49.8,49820.0,43.8577,43.9548,43.8048,43.9371,49820.0
2020-05-20 09:40:00,49.81,49.95,49.81,49.9,74134.0,43.946,44.0695,43.946,44.0254,74134.0
2020-05-20 09:45:00,49.92,49.95,49.85,49.89,64752.0,44.043,44.0695,43.9813,44.0165,64752.0
2020-05-20 09:50:00,49.89,50.01,49.87,49.9,63544.0,44.0165,44.1224,43.9989,44.0254,63544.0
2020-05-20 09:55:00,49.89,50.02,49.87,49.97,77541.0,44.0165,44.1312,43.9989,44.0871,77541.0
2020-05-20 10:00:00,49.97,50.05,49.94,50.04,55319.0,44.0871,44.1577,44.0607,44.1489,55319.0
2020-05-20 10:05:00,50.05,50.1,49.99,50.09,47172.0,44.1577,44.2018,44.1048,44.193,47172.0
2020-05-20 10:10:00,50.1,50.13,50.02,50.05,49987.0,44.2018,44.2283,44.1312,44.1577,49987.0
2020-05-20 10:15:00,50.04,50.15,50.0,50.15,49860.0,44.1489,44.2459,44.1136,44.2459,49860.0
2020-05-20 10:20:00,50.16,50.21,50.14,50.19,46144.0,44.2548,44.2989,44.2371,44.2812,46144.0
2020-05-20 10:25:00,50.19,50.31,50.19,50.27,32160.0,44.2812,44.3871,44.2812,44.3518,32160.0
2020-05-20 10:30:00,50.27,50.31,50.1,50.11,115694.0,44.3518,44.3871,44.2018,44.2106,115694.0
2020-05-20 10:35:00,50.11,50.18,50.08,50.17,39658.0,44.2106,44.2724,44.1842,44.2636,39658.0
2020-05-20 10:40:00,50.16,50.18,50.11,50.16,60352.0,44.2548,44.2724,44.2106,44.2548,60352.0
2020-05-20 10:45:00,50.16,50.18,50.12,50.16,47243.0,44.2548,44.2724,44.2195,44.2548,47243.0
2020-05-20 10:50:00,50.15,50.15,50.0,50.03,35036.0,44.2459,44.2459,44.1136,44.1401,35036.0
2020-05-20 10:55:00,50.04,50.06,49.88,49.99,74497.0,44.1489,44.1665,44.0077,44.1048,74497.0
2020-05-20 11:00:00,49.99,50.0,49.93,49.94,35509.0,44.1048,44.1136,44.0518,44.0607,35509.0
2020-05-20 11:05:00,49.94,50.0,49.92,49.95,34688.0,44.0607,44.1136,44.043,44.0695,34688.0
2020-05-20 11:10:00,49.95,50.08,49.94,50.08,31678.0,44.0695,44.1842,44.0607,44.1842,31678.0
2020-05-20 11:15:00,50.08,50.1,49.98,50.09,31073.0,44.1842,44.2018,44.096,44.193,31073.0
2020-05-20 11:20:00,50.09,50.1,50.03,50.05,32721.0,44.193,44.2018,44.1401,44.1577,32721.0
2020-05-20 11:25:00,50.05,50.12,50.01,50.08,37569.0,44.1577,44.2195,44.1224,44.1842,37569.0
2020-05-20 11:30:00,50.09,50.18,50.08,50.15,35639.0,44.193,44.2724,44.1842,44.2459,35639.0
2020-05-20 11:35:00,50.15,50.17,50.13,50.14,40373.0,44.2459,44.2636,44.2283,44.2371,40373.0
2020-05-20 11:40:00,50.14,50.18,50.1,50.18,26207.0,44.2371,44.2724,44.2018,44.2724,26207.0
2020-05-20 11:45:00,50.18,50.19,50.15,50.18,36780.0,44.2724,44.2812,44.2459,44.2724,36780.0
2020-05-20 11:50:00,50.17,50.18,50.11,50.13,35579.0,44.2636,44.2724,44.2106,44.2283,35579.0
2020-05-20 11:55:00,50.13,50.16,50.12,50.16,25861.0,44.2283,44.2548,44.2195,44.2548,25861.0
2020-05-20 12:00:00,50.16,50.22,50.13,50.13,32018.0,44.2548,44.3077,44.2283,44.2283,32018.0
2020-05-20 12:05:00,50.13,50.18,50.11,50.12,28678.0,44.2283,44.2724,44.2106,44.2195,28678.0
2020-05-20 12:10:00,50.11,50.16,50.08,50.15,34032.0,44.2106,44.2548,44.1842,44.2459,34032.0
2020-05-20 12:15:00,50.15,50.15,50.09,50.11,36206.0,44.2459,44.2459,44.193,44.2106,36206.0
2020-05-20 12:20:00,50.12,50.12,50.07,50.09,29756.0,44.2195,44.2195,44.1754,44.193,29756.0
2020-05-20 12:25:00,50.09,50.12,50.09,50.09,27950.0,44.193,44.2195,44.193,44.193,27950.0
2020-05-20 12:30:00,50.09,50.12,50.08,50.12,35594.0,44.193,44.2195,44.1842,44.2195,35594.0
2020-05-20 12:35:00,50.12,50.14,50.06,50.07,64600.0,44.2195,44.2371,44.1665,44.1754,64600.0
2020-05-20 12:40:00,50.07,50.12,50.03,50.07,37632.0,44.1754,44.2195,44.1401,44.1754,37632.0
2020-05-20 12:45:00,50.07,50.11,50.01,50.08,37807.0,44.1754,44.2106,44.1224,44.1842,37807.0
2020-05-20 12:50:00,50.08,50.1,50.04,50.04,18520.0,44.1842,44.2018,44.1489,44.1489,18520.0
2020-05-20 12:55:00,50.04,50.08,50.03,50.07,24048.0,44.1489,44.1842,44.1401,44.1754,24048.0
2020-05-20 13:00:00,50.07,50.1,50.05,50.07,16530.0,44.1754,44.2018,44.1577,44.1754,16530.0
2020-05-20 13:05:00,50.07,50.08,49.96,49.96,20192.0,44.1754,44.1842,44.0783,44.0783,20192.0
2020-05-20 13:10:00,49.97,50.01,49.95,49.98,28037.0,44.0871,44.1224,44.0695,44.096,28037.0
2020-05-20 13:15:00,49.97,49.97,49.85,49.9,45201.0,44.0871,44.0871,43.9813,44.0254,45201.0
2020-05-20 13:20:00,49.9,49.92,49.86,49.89,23827.0,44.0254,44.043,43.9901,44.0165,23827.0
2020-05-20 13:25:00,49.89,49.92,49.83,49.88,26541.0,44.0165,44.043,43.9636,44.0077,26541.0
2020-05-20 13:30:00,49.9,49.96,49.88,49.9,35111.0,44.0254,44.0783,44.0077,44.0254,35111.0
2020-05-20 13:35:00,49.9,49.98,49.88,49.98,27401.0,44.0254,44.096,44.0077,44.096,27401.0
2020-05-20 13:40:00,49.98,50.0,49.96,49.98,28574.0,44.096,44.1136,44.0783,44.096,28574.0
2020-05-20 13:45:00,49.98,50.01,49.93,49.98,27990.0,44.096,44.1224,44.0518,44.096,27990.0
2020-05-20 13:50:00,49.98,50.01,49.96,49.98,26144.0,44.096,44.1224,44.0783,44.096,26144.0
2020-05-20 13:55:00,49.98,50.01,49.95,49.97,30811.0,44.096,44.1224,44.0695,44.0871,30811.0
2020-05-20 14:00:00,49.96,50.0,49.91,49.98,24778.0,44.0783,44.1136,44.0342,44.096,24778.0
2020-05-20 14:05:00,49.98,50.08,49.97,49.98,23326.0,44.096,44.1842,44.0871,44.096,23326.0
2020-05-20 14:10:00,49.98,50.0,49.9,49.93,86279.0,44.096,44.1136,44.0254,44.0518,86279.0
2020-05-20 14:15:00,49.94,49.97,49.91,49.94,27733.0,44.0607,44.0871,44.0342,44.0607,27733.0
2020-05-20 14:20:00,49.93,49.97,49.91,49.93,62006.0,44.0518,44.0871,44.0342,44.0518,62006.0
2020-05-20 14:25:00,49.92,49.93,49.86,49.89,43683.0,44.043,44.0518,43.9901,44.0165,43683.0
2020-05-20 14:30:00,49.89,50.01,49.87,50.0,23056.0,44.0165,44.1224,43.9989,44.1136,23056.0
2020-05-20 14:35:00,50.0,50.03,49.95,49.96,50180.0,44.1136,44.1401,44.0695,44.0783,50180.0
2020-05-20 14:40:00,49.96,50.01,49.96,49.98,45618.0,44.0783,44.1224,44.0783,44.096,45618.0
2020-05-20 14:45:00,49.98,49.99,49.95,49.96,62266.0,44.096,44.1048,44.0695,44.0783,62266.0
2020-05-20 14:50:00,49.95,50.02,49.9,50.02,88800.0,44.0695,44.1312,44.0254,44.1312,88800.0
2020-05-20 14:55:00,50.02,50.02,49.92,49.96,92065.0,44.1312,44.1312,44.043,44.0783,92065.0
2020-05-20 15:00:00,49.96,49.98,49.9,49.91,42508.0,44.0783,44.096,44.0254,44.0342,42508.0
2020-05-20 15:05:00,49.91,49.96,49.85,49.85,48007.0,44.0342,44.0783,43.9813,43.9813,48007.0
2020-05-20 15:10:00,49.84,49.87,49.76,49.8,38543.0,43.9724,43.9989,43.9019,43.9371,38543.0
2020-05-20 15:15:00,49.8,49.87,49.79,49.84,24810.0,43.9371,43.9989,43.9283,43.9724,24810.0
2020-05-20 15:20:00,49.84,49.93,49.84,49.91,29098.0,43.9724,44.0518,43.9724,44.0342,29098.0
2020-05-20 15:25:00,49.91,49.96,49.87,49.93,33034.0,44.0342,44.0783,43.9989,44.0518,33034.0
2020-05-20 15:30:00,49.92,49.96,49.88,49.92,80671.0,44.043,44.0783,44.0077,44.043,80671.0
2020-05-20 15:35:00,49.92,49.96,49.91,49.93,66183.0,44.043,44.0783,44.0342,44.0518,66183.0
2020-05-20 15:40:00,49.93,49.96,49.89,49.94,43434.0,44.0518,44.0783,44.0165,44.0607,43434.0
2020-05-20 15:45:00,49.94,49.97,49.84,49.86,80880.0,44.0607,44.0871,43.9724,43.9901,80880.0
2020-05-20 15:50:00,49.86,49.9,49.65,49.7,362755.0,43.9901,44.0254,43.8048,43.8489,362755.0
2020-05-20 15:55:00,49.69,49.77,49.66,49.75,621971.0,43.8401,43.9107,43.8136,43.893,621971.0
2020-05-21 09:30:00,49.61,49.75,49.31,49.32,130740.0,43.7695,43.893,43.5048,43.5137,130740.0
2020-05-21 09:35:00,49.31,49.5,49.29,49.42,74645.0,43.5048,43.6725,43.4872,43.6019,74645.0
2020-05-21 09:40:00,49.42,49.51,49.34,49.44,73894.0,43.6019,43.6813,43.5313,43.6195,73894.0
2020-05-21 09:45:00,49.45,49.57,49.44,49.53,105468.0,43.6283,43.7342,43.6195,43.6989,105468.0
2020-05-21 09:50:00,49.53,49.66,49.53,49.66,196055.0,43.6989,43.8136,43.6989,43.8136,196055.0
2020-05-21 09:55:00,49.64,49.78,49.64,49.75,61404.0,43.796,43.9195,43.796,43.893,61404.0
2020-05-21 10:00:00,49.75,49.77,49.61,49.62,78114.0,43.893,43.9107,43.7695,43.7783,78114.0
2020-05-21 10:05:00,49.62,49.75,49.61,49.7,65132.0,43.7783,43.893,43.7695,43.8489,65132.0
2020-05-21 10:10:00,49.7,49.82,49.67,49.71,98804.0,43.8489,43.9548,43.8224,43.8577,98804.0
2020-05-21 10:15:00,49.71,49.85,49.69,49.82,69660.0,43.8577,43.9813,43.8401,43.9548,69660.0
2020-05-21 10:20:00,49.83,49.91,49.82,49.86,134080.0,43.9636,44.0342,43.9548,43.9901,134080.0
2020-05-21 10:25:00,49.86,49.87,49.77,49.8,104762.0,43.9901,43.9989,43.9107,43.9371,104762.0
2020-05-21 10:30:00,49.79,49.79,49.68,49.68,80488.0,43.9283,43.9283,43.8313,43.8313,80488.0
2020-05-21 10:35:00,49.68,49.76,49.64,49.68,68692.0,43.8313,43.9019,43.796,43.8313,68692.0
2020-05-21 10:40:00,49.69,49.73,49.59,49.66,34136.0,43.8401,43.8754,43.7519,43.8136,34136.0
2020-05-21 10:45:00,49.66,49.76,49.6,49.75,29166.0,43.8136,43.9019,43.7607,43.893,29166.0
2020-05-21 10:50:00,49.74,49.8,49.72,49.73,22688.0,43.8842,43.9371,43.8666,43.8754,22688.0
2020-05-21 10:55:00,49.73,49.83,49.72,49.75,25908.0,43.8754,43.9636,43.8666,43.893,25908.0
2020-05-21 11:00:00,49.73,49.74,49.61,49.62,50217.0,43.8754,43.8842,43.7695,43.7783,50217.0
2020-05-21 11:05:00,49.62,49.63,49.53,49.57,29707.0,43.7783,43.7872,43.6989,43.7342,29707.0
2020-05-21 11:10:00,49.56,49.64,49.54,49.57,39154.0,43.7254,43.796,43.7078,43.7342,39154.0
2020-05-21 11:15:00,49.58,49.58,49.46,49.5,32733.0,43.743,43.743,43.6372,43.6725,32733.0
2020-05-21 11:20:00,49.5,49.51,49.38,49.43,42899.0,43.6725,43.6813,43.5666,43.6107,42899.0
2020-05-21 11:25:00,49.44,49.5,49.39,49.47,28075.0,43.6195,43.6725,43.5754,43.646,28075.0
2020-05-21 11:30:00,49.47,49.5,49.43,49.44,15514.0,43.646,43.6725,43.6107,43.6195,15514.0
2020-05-21 11:35:00,49.44,49.5,49.43,49.44,35307.0,43.6195,43.6725,43.6107,43.6195,35307.0
2020-05-21 11:40:00,49.44,49.55,49.44,49.52,28364.0,43.6195,43.7166,43.6195,43.6901,28364.0
2020-05-21 11:45:00,49.53,49.56,49.51,49.51,37306.0,43.6989,43.7254,43.6813,43.6813,37306.0
2020-05-21 11:50:00,49.52,49.54,49.48,49.5,17636.0,43.6901,43.7078,43.6548,43.6725,17636.0
2020-05-21 11:55:00,49.51,49.53,49.46,49.48,24918.0,43.6813,43.6989,43.6372,43.6548,24918.0
2020-05-21 12:00:00,49.47,49.59,49.47,49.53,26401.0,43.646,43.7519,43.646,43.6989,26401.0
2020-05-21 12:05:00,49.54,49.56,49.5,49.51,19093.0,43.7078,43.7254,43.6725,43.6813,19093.0
2020-05-21 12:10:00,49.51,49.53,49.47,49.52,19883.0,43.6813,43.6989,43.646,43.6901,19883.0
2020-05-21 12:15:00,49.53,49.55,49.49,49.51,19667.0,43.6989,43.7166,43.6636,43.6813,19667.0
2020-05-21 12:20:00,49.5,49.52,49.47,49.49,17185.0,43.6725,43.6901,43.646,43.6636,17185.0
2020-05-21 12:25:00,49.49,49.57,49.47,49.49,21685.0,43.6636,43.7342,43.646,43.6636,21685.0
2020-05-21 12:30:00,49.48,49.52,49.43,49.46,21099.0,43.6548,43.6901,43.6107,43.6372,21099.0
2020-05-21 12:35:00,49.47,49.47,49.38,49.39,22158.0,43.646,43.646,43.5666,43.5754,22158.0
2020-05-21 12:40:00,49.39,49.51,49.38,49.51,17194.0,43.5754,43.6813,43.5666,43.6813,17194.0
2020-05-21 12:45:00,49.51,49.54,49.48,49.49,19309.0,43.6813,43.7078,43.6548,43.6636,19309.0
2020-05-21 12:50:00,49.5,49.5,49.4,49.45,15553.0,43.6725,43.6725,43.5842,43.6283,15553.0
2020-05-21 12:55:00,49.46,49.5,49.44,49.45,14881.0,43.6372,43.6725,43.6195,43.6283,14881.0
2020-05-21 13:00:00,49.45,49.57,49.43,49.53,32810.0,43.6283,43.7342,43.6107,43.6989,32810.0
2020-05-21 13:05:00,49.53,49.54,49.45,49.46,21453.0,43.6989,43.7078,43.6283,43.6372,21453.0
2020-05-21 13:10:00,49.46,49.56,49.46,49.5,30422.0,43.6372,43.7254,43.6372,43.6725,30422.0
2020-05-21 13:15:00,49.51,49.56,49.49,49.49,26306.0,43.6813,43.7254,43.6636,43.6636,26306.0
2020-05-21 13:20:00,49.48,49.49,49.43,49.48,21735.0,43.6548,43.6636,43.6107,43.6548,21735.0
2020-05-21 13:25:00,49.48,49.49,49.39,49.43,22773.0,43.6548,43.6636,43.5754,43.6107,22773.0
2020-05-21 13:30:00,49.42,49.45,49.36,49.41,18696.0,43.6019,43.6283,43.5489,43.5931,18696.0
2020-05-21 13:35:00,49.4,49.41,49.32,49.33,27234.0,43.5842,43.5931,43.5137,43.5225,27234.0
2020-05-21 13:40:00,49.32,49.37,49.3,49.36,19610.0,43.5137,43.5578,43.496,43.5489,19610.0
2020-05-21 13:45:00,49.36,49.42,49.34,49.36,25232.0,43.5489,43.6019,43.5313,43.5489,25232.0
2020-05-21 13:50:00,49.37,49.4,49.36,49.38,16704.0,43.5578,43.5842,43.5489,43.5666,16704.0
2020-05-21 13:55:00,49.38,49.43,49.36,49.37,26844.0,43.5666,43.6107,43.5489,43.5578,26844.0
2020-05-21 14:00:00,49.37,49.48,49.36,49.48,18838.0,43.5578,43.6548,43.5489,43.6548,18838.0
2020-05-21 14:05:00,49.47,49.54,49.44,49.51,24835.0,43.646,43.7078,43.6195,43.6813,24835.0
2020-05-21 14:10:00,49.5,49.53,49.45,49.48,35328.0,43.6725,43.6989,43.6283,43.6548,35328.0
2020-05-21 14:15:00,49.48,49.49,49.4,49.41,34423.0,43.6548,43.6636,43.5842,43.5931,34423.0
2020-05-21 14:20:00,49.41,49.48,49.4,49.47,43875.0,43.5931,43.6548,43.5842,43.646,43875.0
2020-05-21 14:25:00,49.47,49.48,49.41,49.42,27877.0,43.646,43.6548,43.5931,43.6019,27877.0
2020-05-21 14:30:00,49.42,49.44,49.37,49.4,54284.0,43.6019,43.6195,43.5578,43.5842,54284.0
2020-05-21 14:35:00,49.4,49.4,49.24,49.24,75531.0,43.5842,43.5842,43.4431,43.4431,75531.0
2020-05-21 14:40:00,49.25,49.28,49.17,49.21,49850.0,43.4519,43.4784,43.3813,43.4166,49850.0
2020-05-21 14:45:00,49.22,49.22,49.14,49.18,52533.0,43.4254,43.4254,43.3548,43.3901,52533.0
2020-05-21 14:50:00,49.18,49.21,49.11,49.2,39417.0,43.3901,43.4166,43.3284,43.4078,39417.0
2020-05-21 14:55:00,49.19,49.23,49.16,49.16,25562.0,43.399,43.4342,43.3725,43.3725,25562.0
2020-05-21 15:00:00,49.16,49.29,49.16,49.23,49129.0,43.3725,43.4872,43.3725,43.4342,49129.0
2020-05-21 15:05:00,49.22,49.24,49.18,49.19,37469.0,43.4254,43.4431,43.3901,43.399,37469.0
2020-05-21 15:10:00,49.19,49.25,49.15,49.25,35966.0,43.399,43.4519,43.3637,43.4519,35966.0
2020-05-21 15:15:00,49.25,49.3,49.22,49.29,36350.0,43.4519,43.496,43.4254,43.4872,36350.0
2020-05-21 15:20:00,49.29,49.32,49.25,49.3,33997.0,43.4872,43.5137,43.4519,43.496,33997.0
2020-05-21 15:25:00,49.31,49.33,49.22,49.25,56931.0,43.5048,43.5225,43.4254,43.4519,56931.0
2020-05-21 15:30:00,49.24,49.3,49.19,49.22,67493.0,43.4431,43.496,43.399,43.4254,67493.0
2020-05-21 15:35:00,49.22,49.26,49.15,49.26,57205.0,43.4254,43.4607,43.3637,43.4607,57205.0
2020-05-21 15:40:00,49.25,49.34,49.2,49.34,56106.0,43.4519,43.5313,43.4078,43.5313,56106.0
2020-05-21 15:45:00,49.34,49.35,49.26,49.28,92828.0,43.5313,43.5401,43.4607,43.4784,92828.0
2020-05-21 15:50:00,49.28,49.3,49.15,49.22,199423.0,43.4784,43.496,43.3637,43.4254,199423.0
2020-05-21 15:55:00,49.22,49.33,49.22,49.3,239955.0,43.4254,43.5225,43.4254,43.496,239955.0
2020-05-22 09:30:00,49.08,49.17,48.97,49.17,133028.0,43.3019,43.3813,43.2049,43.3813,133028.0
2020-05-22 09:35:00,49.16,49.28,49.12,49.16,43913.0,43.3725,43.4784,43.3372,43.3725,43913.0
2020-05-22 09:40:00,49.16,49.24,49.13,49.22,34985.0,43.3725,43.4431,43.346,43.4254,34985.0
2020-05-22 09:45:00,49.21,49.21,49.06,49.06,19673.0,43.4166,43.4166,43.2843,43.2843,19673.0
2020-05-22 09:50:00,49.05,49.15,49.05,49.1,38005.0,43.2754,43.3637,43.2754,43.3196,38005.0
2020-05-22 09:55:00,49.1,49.23,49.08,49.08,23947.0,43.3196,43.4342,43.3019,43.3019,23947.0
2020-05-22 10:00:00,49.08,49.17,49.07,49.14,17173.0,43.3019,43.3813,43.2931,43.3548,17173.0
2020-05-22 10:05:00,49.14,49.18,49.1,49.12,29733.0,43.3548,43.3901,43.3196,43.3372,29733.0
2020-05-22 10:10:00,49.12,49.16,49.08,49.08,23211.0,43.3372,43.3725,43.3019,43.3019,23211.0
2020-05-22 10:15:00,49.07,49.17,49.03,49.11,31157.0,43.2931,43.3813,43.2578,43.3284,31157.0
2020-05-22 10:20:00,49.09,49.2,49.09,49.15,65524.0,43.3107,43.4078,43.3107,43.3637,65524.0
2020-05-22 10:25:00,49.15,49.22,49.14,49.22,26460.0,43.3637,43.4254,43.3548,43.4254,26460.0
2020-05-22 10:30:00,49.22,49.33,49.22,49.3,26514.0,43.4254,43.5225,43.4254,43.496,26514.0
2020-05-22 10:35:00,49.3,49.32,49.25,49.3,23549.0,43.496,43.5137,43.4519,43.496,23549.0
2020-05-22 10:40:00,49.3,49.37,49.28,49.37,33856.0,43.496,43.5578,43.4784,43.5578,33856.0
2020-05-22 10:45:00,49.38,49.44,49.36,49.37,34326.0,43.5666,43.6195,43.5489,43.5578,34326.0
2020-05-22 10:50:00,49.37,49.41,49.33,49.39,22955.0,43.5578,43.5931,43.5225,43.5754,22955.0
2020-05-22 10:55:00,49.39,49.39,49.33,49.36,27601.0,43.5754,43.5754,43.5225,43.5489,27601.0
2020-05-22 11:00:00,49.36,49.4,49.32,49.34,59799.0,43.5489,43.5842,43.5137,43.5313,59799.0
2020-05-22 11:05:00,49.34,49.46,49.34,49.43,65421.0,43.5313,43.6372,43.5313,43.6107,65421.0
2020-05-22 11:10:00,49.43,49.45,49.37,49.38,27473.0,43.6107,43.6283,43.5578,43.5666,27473.0
2020-05-22 11:15:00,49.38,49.41,49.35,49.4,24837.0,43.5666,43.5931,43.5401,43.5842,24837.0
2020-05-22 11:20:00,49.41,49.44,49.37,49.37,24836.0,43.5931,43.6195,43.5578,43.5578,24836.0
2020-05-22 11:25:00,49.37,49.48,49.33,49.45,26086.0,43.5578,43.6548,43.5225,43.6283,26086.0
2020-05-22 11:30:00,49.45,49.45,49.38,49.4,16554.0,43.6283,43.6283,43.5666,43.5842,16554.0
2020-05-22 11:35:00,49.41,49.44,49.38,49.42,17204.0,43.5931,43.6195,43.5666,43.6019,17204.0
2020-05-22 11:40:00,49.43,49.45,49.36,49.38,25566.0,43.6107,43.6283,43.5489,43.5666,25566.0
2020-05-22 11:45:00,49.38,49.42,49.36,49.42,27094.0,43.5666,43.6019,43.5489,43.6019,27094.0
2020-05-22 11:50:00,49.41,49.41,49.35,49.38,21889.0,43.5931,43.5931,43.5401,43.5666,21889.0
2020-05-22 11:55:00,49.37,49.37,49.31,49.34,12103.0,43.5578,43.5578,43.5048,43.5313,12103.0
2020-05-22 12:00:00,49.36,49.41,49.33,49.38,20136.0,43.5489,43.5931,43.5225,43.5666,20136.0
2020-05-22 12:05:00,49.37,49.38,49.34,49.34,18419.0,43.5578,43.5666,43.5313,43.5313,18419.0
2020-05-22 12:10:00,49.34,49.37,49.33,49.34,17666.0,43.5313,43.5578,43.5225,43.5313,17666.0
2020-05-22 12:15:00,49.34,49.36,49.32,49.34,15080.0,43.5313,43.5489,43.5137,43.5313,15080.0
2020-05-22 12:20:00,49.34,49.4,49.33,49.4,8758.0,43.5313,43.5842,43.5225,43.5842,8758.0
2020-05-22 12:25:00,49.39,49.39,49.3,49.32,20972.0,43.5754,43.5754,43.496,43.5137,20972.0
2020-05-22 12:30:00,49.32,49.4,49.32,49.4,11332.0,43.5137,43.5842,43.5137,43.5842,11332.0
2020-05-22 12:35:00,49.4,49.47,49.4,49.42,39747.0,43.5842,43.646,43.5842,43.6019,39747.0
2020-05-22 12:40:00,49.41,49.48,49.41,49.47,8445.0,43.5931,43.6548,43.5931,43.646,8445.0
2020-05-22 12:45:00,49.47,49.47,49.42,49.43,17200.0,43.646,43.646,43.6019,43.6107,17200.0
2020-05-22 12:50:00,49.44,49.45,49.37,49.39,31478.0,43.6195,43.6283,43.5578,43.5754,31478.0
2020-05-22 12:55:00,49.39,49.4,49.35,49.39,22669.0,43.5754,43.5842,43.5401,43.5754,22669.0
2020-05-22 13:00:00,49.39,49.47,49.37,49.43,27152.0,43.5754,43.646,43.5578,43.6107,27152.0
2020-05-22 13:05:00,49.42,49.45,49.36,49.38,20710.0,43.6019,43.6283,43.5489,43.5666,20710.0
2020-05-22 13:10:00,49.38,49.44,49.37,49.43,18188.0,43.5666,43.6195,43.5578,43.6107,18188.0
2020-05-22 13:15:00,49.43,49.47,49.43,49.44,29194.0,43.6107,43.646,43.6107,43.6195,29194.0
2020-05-22 13:20:00,49.44,49.47,49.43,49.46,24375.0,43.6195,43.646,43.6107,43.6372,24375.0
2020-05-22 13:25:00,49.46,49.49,49.44,49.46,22655.0,43.6372,43.6636,43.6195,43.6372,22655.0
2020-05-22 13:30:00,49.46,49.48,49.42,49.43,21834.0,43.6372,43.6548,43.6019,43.6107,21834.0
2020-05-22 13:35:00,49.42,49.43,49.38,49.42,15344.0,43.6019,43.6107,43.5666,43.6019,15344.0
2020-05-22 13:40:00,49.43,49.47,49.41,49.46,15837.0,43.6107,43.646,43.5931,43.6372,15837.0
2020-05-22 13:45:00,49.47,49.49,49.44,49.44,19960.0,43.646,43.6636,43.6195,43.6195,19960.0
2020-05-22 13:50:00,49.44,49.45,49.41,49.43,16882.0,43.6195,43.6283,43.5931,43.6107,16882.0
2020-05-22 13:55:00,49.42,49.44,49.41,49.42,15518.0,43.6019,43.6195,43.5931,43.6019,15518.0
2020-05-22 14:00:00,49.43,49.49,49.39,49.48,26211.0,43.6107,43.6636,43.5754,43.6548,26211.0
2020-05-22 14:05:00,49.48,49.5,49.45,49.47,27565.0,43.6548,43.6725,43.6283,43.646,27565.0
2020-05-22 14:10:00,49.47,49.5,49.46,49.5,14109.0,43.646,43.6725,43.6372,43.6725,14109.0
2020-05-22 14:15:00,49.49,49.55,49.49,49.54,16755.0,43.6636,43.7166,43.6636,43.7078,16755.0
2020-05-22 14:20:00,49.53,49.55,49.48,49.48,17545.0,43.6989,43.7166,43.6548,43.6548,17545.0
2020-05-22 14:25:00,49.48,49.5,49.47,49.48,13936.0,43.6548,43.6725,43.646,43.6548,13936.0
2020-05-22 14:30:00,49.48,49.55,49.47,49.54,18739.0,43.6548,43.7166,43.646,43.7078,18739.0
2020-05-22 14:35:00,49.54,49.58,49.52,49.56,16686.0,43.7078,43.743,43.6901,43.7254,16686.0
2020-05-22 14:40:00,49.55,49.55,49.45,49.47,39338.0,43.7166,43.7166,43.6283,43.646,39338.0
2020-05-22 14:45:00,49.47,49.53,49.46,49.5,15603.0,43.646,43.6989,43.6372,43.6725,15603.0
2020-05-22 14:50:00,49.51,49.54,49.5,49.52,14914.0,43.6813,43.7078,43.6725,43.6901,14914.0
2020-05-22 14:55:00,49.52,49.57,49.52,49.52,27735.0,43.6901,43.7342,43.6901,43.6901,27735.0
2020-05-22 15:00:00,49.53,49.6,49.48,49.6,27179.0,43.6989,43.7607,43.6548,43.7607,27179.0
2020-05-22 15:05:00,49.6,49.63,49.56,49.6,32871.0,43.7607,43.7872,43.7254,43.7607,32871.0
2020-05-22 15:10:00,49.59,49.6,49.55,49.58,34218.0,43.7519,43.7607,43.7166,43.743,34218.0
2020-05-22 15:15:00,49.58,49.59,49.52,49.53,36576.0,43.743,43.7519,43.6901,43.6989,36576.0
2020-05-22 15:20:00,49.54,49.57,49.48,49.53,41847.0,43.7078,43.7342,43.6548,43.6989,41847.0
2020-05-22 15:25:00,49.53,49.57,49.51,49.57,26913.0,43.6989,43.7342,43.6813,43.7342,26913.0
2020-05-22 15:30:00,49.57,49.66,49.56,49.65,40807.0,43.7342,43.8136,43.7254,43.8048,40807.0
2020-05-22 15:35:00,49.65,49.65,49.6,49.63,35174.0,43.8048,43.8048,43.7607,43.7872,35174.0
2020-05-22 15:40:00,49.63,49.71,49.58,49.71,59224.0,43.7872,43.8577,43.743,43.8577,59224.0
2020-05-22 15:45:00,49.71,49.74,49.67,49.68,56384.0,43.8577,43.8842,43.8224,43.8313,56384.0
2020-05-22 15:50:00,49.69,49.71,49.65,49.7,98018.0,43.8401,43.8577,43.8048,43.8489,98018.0
2020-05-22 15:55:00,49.7,49.75,49.65,49.7,189060.0,43.8489,43.893,43.8048,43.8489,189060.0
2020-05-26 09:30:00,50.11,50.48,50.11,50.45,147102.0,44.2106,44.5371,44.2106,44.5106,147102.0
2020-05-26 09:35:00,50.44,50.47,50.25,50.3,35420.0,44.5018,44.5283,44.3342,44.3783,35420.0
2020-05-26 09:40:00,50.31,50.43,50.3,50.42,63785.0,44.3871,44.493,44.3783,44.4842,63785.0
2020-05-26 09:45:00,50.42,50.42,50.31,50.41,80078.0,44.4842,44.4842,44.3871,44.4753,80078.0
2020-05-26 09:50:00,50.4,50.45,50.35,50.38,55450.0,44.4665,44.5106,44.4224,44.4489,55450.0
2020-05-26 09:55:00,50.38,50.41,50.27,50.27,47706.0,44.4489,44.4753,44.3518,44.3518,47706.0
2020-05-26 10:00:00,50.27,50.34,50.24,50.25,47277.0,44.3518,44.4136,44.3253,44.3342,47277.0
2020-05-26 10:05:00,50.25,50.28,50.15,50.16,41467.0,44.3342,44.3606,44.2459,44.2548,41467.0
2020-05-26 10:10:00,50.16,50.18,50.12,50.15,73890.0,44.2548,44.2724,44.2195,44.2459,73890.0
2020-05-26 10:15:00,50.15,50.24,50.12,50.23,51671.0,44.2459,44.3253,44.2195,44.3165,51671.0
2020-05-26 10:20:00,50.23,50.25,50.2,50.23,35508.0,44.3165,44.3342,44.2901,44.3165,35508.0
2020-05-26 10:25:00,50.23,50.27,50.2,50.27,32499.0,44.3165,44.3518,44.2901,44.3518,32499.0
2020-05-26 10:30:00,50.27,50.28,50.19,50.21,44243.0,44.3518,44.3606,44.2812,44.2989,44243.0
2020-05-26 10:35:00,50.21,50.26,50.18,50.24,32024.0,44.2989,44.343,44.2724,44.3253,32024.0
2020-05-26 10:40:00,50.23,50.26,50.18,50.22,30791.0,44.3165,44.343,44.2724,44.3077,30791.0
2020-05-26 10:45:00,50.21,50.22,50.11,50.13,25433.0,44.2989,44.3077,44.2106,44.2283,25433.0
2020-05-26 10:50:00,50.14,50.2,50.14,50.19,35611.0,44.2371,44.2901,44.2371,44.2812,35611.0
2020-05-26 10:55:00,50.18,50.25,50.14,50.24,24867.0,44.2724,44.3342,44.2371,44.3253,24867.0
2020-05-26 11:00:00,50.24,50.26,50.19,50.2,30888.0,44.3253,44.343,44.2812,44.2901,30888.0
2020-05-26 11:05:00,50.2,50.21,50.12,50.2,44903.0,44.2901,44.2989,44.2195,44.2901,44903.0
2020-05-26 11:10:00,50.2,50.25,50.14,50.24,35945.0,44.2901,44.3342,44.2371,44.3253,35945.0
2020-05-26 11:15:00,50.25,50.26,50.13,50.16,52123.0,44.3342,44.343,44.2283,44.2548,52123.0
2020-05-26 11:20:00,50.14,50.16,50.1,50.11,29553.0,44.2371,44.2548,44.2018,44.2106,29553.0
2020-05-26 11:25:00,50.11,50.12,49.97,50.12,78351.0,44.2106,44.2195,44.0871,44.2195,78351.0
2020-05-26 11:30:00,50.12,50.12,49.97,50.0,55132.0,44.2195,44.2195,44.0871,44.1136,55132.0
2020-05-26 11:35:00,49.99,50.0,49.87,49.92,45114.0,44.1048,44.1136,43.9989,44.043,45114.0
2020-05-26 11:40:00,49.91,49.93,49.8,49.83,47923.0,44.0342,44.0518,43.9371,43.9636,47923.0
2020-05-26 11:45:00,49.83,49.87,49.76,49.8,35569.0,43.9636,43.9989,43.9019,43.9371,35569.0
2020-05-26 11:50:00,49.8,49.82,49.73,49.75,47666.0,43.9371,43.9548,43.8754,43.893,47666.0
2020-05-26 11:55:00,49.74,49.76,49.64,49.66,113394.0,43.8842,43.9019,43.796,43.8136,113394.0
2020-05-26 12:00:00,49.67,49.75,49.61,49.63,61222.0,43.8224,43.893,43.7695,43.7872,61222.0
2020-05-26 12:05:00,49.63,49.68,49.61,49.63,31190.0,43.7872,43.8313,43.7695,43.7872,31190.0
2020-05-26 12:10:00,49.64,49.74,49.64,49.72,98952.0,43.796,43.8842,43.796,43.8666,98952.0
2020-05-26 12:15:00,49.72,49.75,49.63,49.66,53973.0,43.8666,43.893,43.7872,43.8136,53973.0
2020-05-26 12:20:00,49.66,49.66,49.59,49.64,36844.0,43.8136,43.8136,43.7519,43.796,36844.0
2020-05-26 12:25:00,49.63,49.72,49.62,49.68,57683.0,43.7872,43.8666,43.7783,43.8313,57683.0
2020-05-26 12:30:00,49.68,49.73,49.63,49.65,52737.0,43.8313,43.8754,43.7872,43.8048,52737.0
2020-05-26 12:35:00,49.65,49.65,49.56,49.59,68707.0,43.8048,43.8048,43.7254,43.7519,68707.0
2020-05-26 12:40:00,49.59,49.61,49.54,49.58,90767.0,43.7519,43.7695,43.7078,43.743,90767.0
2020-05-26 12:45:00,49.59,49.65,49.55,49.58,50471.0,43.7519,43.8048,43.7166,43.743,50471.0
2020-05-26 12:50:00,49.59,49.6,49.53,49.59,79756.0,43.7519,43.7607,43.6989,43.7519,79756.0
2020-05-26 12:55:00,49.58,49.65,49.57,49.61,92821.0,43.743,43.8048,43.7342,43.7695,92821.0
2020-05-26 13:00:00,49.61,49.66,49.58,49.61,81341.0,43.7695,43.8136,43.743,43.7695,81341.0
2020-05-26 13:05:00,49.61,49.68,49.6,49.63,92133.0,43.7695,43.8313,43.7607,43.7872,92133.0
2020-05-26 13:10:00,49.63,49.79,49.62,49.78,125144.0,43.7872,43.9283,43.7783,43.9195,125144.0
2020-05-26 13:15:00,49.79,49.79,49.65,49.65,118316.0,43.9283,43.9283,43.8048,43.8048,118316.0
2020-05-26 13:20:00,49.66,49.69,49.63,49.69,83137.0,43.8136,43.8401,43.7872,43.8401,83137.0
2020-05-26 13:25:00,49.68,49.76,49.65,49.68,142770.0,43.8313,43.9019,43.8048,43.8313,142770.0
2020-05-26 13:30:00,49.68,49.73,49.64,49.68,119822.0,43.8313,43.8754,43.796,43.8313,119822.0
2020-05-26 13:35:00,49.69,49.74,49.64,49.66,39738.0,43.8401,43.8842,43.796,43.8136,39738.0
2020-05-26 13:40:00,49.66,49.7,49.63,49.69,89081.0,43.8136,43.8489,43.7872,43.8401,89081.0
2020-05-26 13:45:00,49.69,49.69,49.59,49.63,105944.0,43.8401,43.8401,43.7519,43.7872,105944.0
2020-05-26 13:50:00,49.63,49.68,49.6,49.63,68165.0,43.7872,43.8313,43.7607,43.7872,68165.0
2020-05-26 13:55:00,49.63,49.74,49.62,49.69,48086.0,43.7872,43.8842,43.7783,43.8401,48086.0
2020-05-26 14:00:00,49.7,49.72,49.65,49.66,85527.0,43.8489,43.8666,43.8048,43.8136,85527.0
2020-05-26 14:05:00,49.66,49.72,49.63,49.67,77839.0,43.8136,43.8666,43.7872,43.8224,77839.0
2020-05-26 14:10:00,49.69,49.79,49.68,49.78,43350.0,43.8401,43.9283,43.8313,43.9195,43350.0
2020-05-26 14:15:00,49.79,49.81,49.75,49.8,42939.0,43.9283,43.946,43.893,43.9371,42939.0
2020-05-26 14:20:00,49.81,49.84,49.8,49.83,22906.0,43.946,43.9724,43.9371,43.9636,22906.0
2020-05-26 14:25:00,49.83,49.86,49.81,49.86,28742.0,43.9636,43.9901,43.946,43.9901,28742.0
2020-05-26 14:30:00,49.86,49.86,49.81,49.81,30676.0,43.9901,43.9901,43.946,43.946,30676.0
2020-05-26 14:35:00,49.81,49.92,49.81,49.91,22111.0,43.946,44.043,43.946,44.0342,22111.0
2020-05-26 14:40:00,49.91,49.91,49.76,49.77,48156.0,44.0342,44.0342,43.9019,43.9107,48156.0
2020-05-26 14:45:00,49.78,49.81,49.72,49.75,38234.0,43.9195,43.946,43.8666,43.893,38234.0
2020-05-26 14:50:00,49.75,49.78,49.72,49.74,41817.0,43.893,43.9195,43.8666,43.8842,41817.0
2020-05-26 14:55:00,49.73,49.78,49.7,49.73,68238.0,43.8754,43.9195,43.8489,43.8754,68238.0
2020-05-26 15:00:00,49.72,49.81,49.71,49.76,56871.0,43.8666,43.946,43.8577,43.9019,56871.0
2020-05-26 15:05:00,49.77,49.89,49.75,49.89,63468.0,43.9107,44.0165,43.893,44.0165,63468.0
2020-05-26 15:10:00,49.9,49.91,49.86,49.86,24403.0,44.0254,44.0342,43.9901,43.9901,24403.0
2020-05-26 15:15:00,49.87,49.87,49.79,49.8,41359.0,43.9989,43.9989,43.9283,43.9371,41359.0
2020-05-26 15:20:00,49.81,49.9,49.8,49.9,29973.0,43.946,44.0254,43.9371,44.0254,29973.0
2020-05-26 15:25:00,49.89,49.89,49.81,49.81,44286.0,44.0165,44.0165,43.946,43.946,44286.0
2020-05-26 15:30:00,49.82,49.89,49.64,49.72,76372.0,43.9548,44.0165,43.796,43.8666,76372.0
2020-05-26 15:35:00,49.73,49.77,49.7,49.71,30700.0,43.8754,43.9107,43.8489,43.8577,30700.0
2020-05-26 15:40:00,49.7,49.7,49.55,49.57,69745.0,43.8489,43.8489,43.7166,43.7342,69745.0
2020-05-26 15:45:00,49.57,49.6,49.51,49.53,112851.0,43.7342,43.7607,43.6813,43.6989,112851.0
2020-05-26 15:50:00,49.54,49.6,49.38,49.46,246102.0,43.7078,43.7607,43.5666,43.6372,246102.0
2020-05-26 15:55:00,49.47,49.61,49.45,49.6,254651.0,43.646,43.7695,43.6283,43.7607,254651.0
2020-05-27 09:30:00,49.77,49.95,49.55,49.56,262358.0,43.9107,44.0695,43.7166,43.7254,262358.0
2020-05-27 09:35:00,49.56,49.64,49.51,49.62,129248.0,43.7254,43.796,43.6813,43.7783,129248.0
2020-05-27 09:40:00,49.62,49.67,49.54,49.57,50570.0,43.7783,43.8224,43.7078,43.7342,50570.0
2020-05-27 09:45:00,49.57,49.76,49.54,49.72,61969.0,43.7342,43.9019,43.7078,43.8666,61969.0
2020-05-27 09:50:00,49.72,49.79,49.53,49.63,78540.0,43.8666,43.9283,43.6989,43.7872,78540.0
2020-05-27 09:55:00,49.64,49.75,49.6,49.67,27965.0,43.796,43.893,43.7607,43.8224,27965.0
2020-05-27 10:00:00,49.68,49.79,49.59,49.78,40537.0,43.8313,43.9283,43.7519,43.9195,40537.0
2020-05-27 10:05:00,49.8,49.82,49.66,49.69,39867.0,43.9371,43.9548,43.8136,43.8401,39867.0
2020-05-27 10:10:00,49.68,49.99,49.64,49.96,99516.0,43.8313,44.1048,43.796,44.0783,99516.0
2020-05-27 10:15:00,49.95,49.95,49.86,49.86,25633.0,44.0695,44.0695,43.9901,43.9901,25633.0
2020-05-27 10:20:00,49.84,49.84,49.72,49.74,141483.0,43.9724,43.9724,43.8666,43.8842,141483.0
2020-05-27 10:25:00,49.74,49.76,49.65,49.7,41698.0,43.8842,43.9019,43.8048,43.8489,41698.0
2020-05-27 10:30:00,49.7,49.7,49.61,49.65,30121.0,43.8489,43.8489,43.7695,43.8048,30121.0
2020-05-27 10:35:00,49.65,49.74,49.6,49.67,30122.0,43.8048,43.8842,43.7607,43.8224,30122.0
2020-05-27 10:40:00,49.66,49.67,49.57,49.62,55492.0,43.8136,43.8224,43.7342,43.7783,55492.0
2020-05-27 10:45:00,49.63,49.71,49.56,49.57,23959.0,43.7872,43.8577,43.7254,43.7342,23959.0
2020-05-27 10:50:00,49.58,49.76,49.57,49.71,74980.0,43.743,43.9019,43.7342,43.8577,74980.0
2020-05-27 10:55:00,49.71,49.74,49.57,49.69,18754.0,43.8577,43.8842,43.7342,43.8401,18754.0
2020-05-27 11:00:00,49.68,49.73,49.59,49.72,31785.0,43.8313,43.8754,43.7519,43.8666,31785.0
2020-05-27 11:05:00,49.71,49.8,49.69,49.77,68474.0,43.8577,43.9371,43.8401,43.9107,68474.0
2020-05-27 11:10:00,49.77,49.82,49.66,49.74,23135.0,43.9107,43.9548,43.8136,43.8842,23135.0
2020-05-27 11:15:00,49.73,49.82,49.66,49.74,51346.0,43.8754,43.9548,43.8136,43.8842,51346.0
2020-05-27 11:20:00,49.75,49.82,49.73,49.73,60674.0,43.893,43.9548,43.8754,43.8754,60674.0
2020-05-27 11:25:00,49.74,49.74,49.66,49.7,38664.0,43.8842,43.8842,43.8136,43.8489,38664.0
2020-05-27 11:30:00,49.72,49.76,49.66,49.76,81146.0,43.8666,43.9019,43.8136,43.9019,81146.0
2020-05-27 11:35:00,49.75,49.75,49.41,49.51,83288.0,43.893,43.893,43.5931,43.6813,83288.0
2020-05-27 11:40:00,49.52,49.56,49.5,49.5,28850.0,43.6901,43.7254,43.6725,43.6725,28850.0
2020-05-27 11:45:00,49.49,49.66,49.49,49.65,86208.0,43.6636,43.8136,43.6636,43.8048,86208.0
2020-05-27 11:50:00,49.66,49.78,49.63,49.76,14238.0,43.8136,43.9195,43.7872,43.9019,14238.0
2020-05-27 11:55:00,49.76,49.83,49.76,49.8,16311.0,43.9019,43.9636,43.9019,43.9371,16311.0
2020-05-27 12:00:00,49.8,49.83,49.74,49.76,183263.0,43.9371,43.9636,43.8842,43.9019,183263.0
2020-05-27 12:05:00,49.75,49.79,49.7,49.77,28875.0,43.893,43.9283,43.8489,43.9107,28875.0
2020-05-27 12:10:00,49.78,49.92,49.77,49.91,53524.0,43.9195,44.043,43.9107,44.0342,53524.0
2020-05-27 12:15:00,49.92,49.93,49.85,49.91,25488.0,44.043,44.0518,43.9813,44.0342,25488.0
2020-05-27 12:20:00,49.91,49.93,49.83,49.84,24479.0,44.0342,44.0518,43.9636,43.9724,24479.0
2020-05-27 12:25:00,49.84,49.91,49.78,49.8,54443.0,43.9724,44.0342,43.9195,43.9371,54443.0
2020-05-27 12:30:00,49.82,49.85,49.8,49.8,29490.0,43.9548,43.9813,43.9371,43.9371,29490.0
2020-05-27 12:35:00,49.79,49.81,49.75,49.79,36305.0,43.9283,43.946,43.893,43.9283,36305.0
2020-05-27 12:40:00,49.79,49.81,49.74,49.81,27909.0,43.9283,43.946,43.8842,43.946,27909.0
2020-05-27 12:45:00,49.81,49.86,49.79,49.84,154225.0,43.946,43.9901,43.9283,43.9724,154225.0
2020-05-27 12:50:00,49.84,49.86,49.76,49.76,18160.0,43.9724,43.9901,43.9019,43.9019,18160.0
2020-05-27 12:55:00,49.76,49.78,49.76,49.77,32205.0,43.9019,43.9195,43.9019,43.9107,32205.0
2020-05-27 13:00:00,49.76,49.81,49.67,49.78,122359.0,43.9019,43.946,43.8224,43.9195,122359.0
2020-05-27 13:05:00,49.78,49.8,49.72,49.74,18069.0,43.9195,43.9371,43.8666,43.8842,18069.0
2020-05-27 13:10:00,49.76,49.79,49.72,49.73,24774.0,43.9019,43.9283,43.8666,43.8754,24774.0
2020-05-27 13:15:00,49.73,49.78,49.71,49.77,18090.0,43.8754,43.9195,43.8577,43.9107,18090.0
2020-05-27 13:20:00,49.76,49.78,49.72,49.72,19409.0,43.9019,43.9195,43.8666,43.8666,19409.0
2020-05-27 13:25:00,49.72,49.75,49.65,49.67,25486.0,43.8666,43.893,43.8048,43.8224,25486.0
2020-05-27 13:30:00,49.67,49.67,49.59,49.61,21018.0,43.8224,43.8224,43.7519,43.7695,21018.0
2020-05-27 13:35:00,49.62,49.75,49.6,49.74,31923.0,43.7783,43.893,43.7607,43.8842,31923.0
2020-05-27 13:40:00,49.74,49.76,49.67,49.7,10370.0,43.8842,43.9019,43.8224,43.8489,10370.0
2020-05-27 13:45:00,49.69,49.73,49.67,49.7,13573.0,43.8401,43.8754,43.8224,43.8489,13573.0
2020-05-27 13:50:00,49.69,49.75,49.68,49.73,11470.0,43.8401,43.893,43.8313,43.8754,11470.0
2020-05-27 13:55:00,49.73,49.76,49.71,49.71,13760.0,43.8754,43.9019,43.8577,43.8577,13760.0
2020-05-27 14:00:00,49.71,49.88,49.71,49.85,18158.0,43.8577,44.0077,43.8577,43.9813,18158.0
2020-05-27 14:05:00,49.85,49.88,49.82,49.84,31752.0,43.9813,44.0077,43.9548,43.9724,31752.0
2020-05-27 14:10:00,49.84,49.86,49.81,49.82,67007.0,43.9724,43.9901,43.946,43.9548,67007.0
2020-05-27 14:15:00,49.81,49.85,49.79,49.84,39960.0,43.946,43.9813,43.9283,43.9724,39960.0
2020-05-27 14:20:00,49.84,49.86,49.75,49.77,57347.0,43.9724,43.9901,43.893,43.9107,57347.0
2020-05-27 14:25:00,49.76,49.8,49.74,49.79,19598.0,43.9019,43.9371,43.8842,43.9283,19598.0
2020-05-27 14:30:00,49.79,49.81,49.76,49.8,29390.0,43.9283,43.946,43.9019,43.9371,29390.0
2020-05-27 14:35:00,49.8,49.84,49.76,49.8,30252.0,43.9371,43.9724,43.9019,43.9371,30252.0
2020-05-27 14:40:00,49.8,49.85,49.79,49.82,31876.0,43.9371,43.9813,43.9283,43.9548,31876.0
2020-05-27 14:45:00,49.82,49.82,49.77,49.82,63157.0,43.9548,43.9548,43.9107,43.9548,63157.0
2020-05-27 14:50:00,49.82,49.9,49.79,49.9,51509.0,43.9548,44.0254,43.9283,44.0254,51509.0
2020-05-27 14:55:00,49.89,49.96,49.89,49.95,45845.0,44.0165,44.0783,44.0165,44.0695,45845.0
2020-05-27 15:00:00,49.94,49.95,49.9,49.92,42600.0,44.0607,44.0695,44.0254,44.043,42600.0
2020-05-27 15:05:00,49.91,49.92,49.86,49.88,59162.0,44.0342,44.043,43.9901,44.0077,59162.0
2020-05-27 15:10:00,49.88,49.91,49.87,49.9,74614.0,44.0077,44.0342,43.9989,44.0254,74614.0
2020-05-27 15:15:00,49.9,49.91,49.87,49.89,69397.0,44.0254,44.0342,43.9989,44.0165,69397.0
2020-05-27 15:20:00,49.89,49.94,49.88,49.93,80382.0,44.0165,44.0607,44.0077,44.0518,80382.0
2020-05-27 15:25:00,49.94,50.02,49.88,49.98,135303.0,44.0607,44.1312,44.0077,44.096,135303.0
2020-05-27 15:30:00,49.98,49.98,49.9,49.93,53850.0,44.096,44.096,44.0254,44.0518,53850.0
2020-05-27 15:35:00,49.93,50.03,49.88,50.02,67482.0,44.0518,44.1401,44.0077,44.1312,67482.0
2020-05-27 15:40:00,50.03,50.14,50.01,50.13,78415.0,44.1401,44.2371,44.1224,44.2283,78415.0
2020-05-27 15:45:00,50.13,50.17,50.06,50.16,93450.0,44.2283,44.2636,44.1665,44.2548,93450.0
2020-05-27 15:50:00,50.17,50.46,50.17,50.4,398565.0,44.2636,44.5194,44.2636,44.4665,398565.0
2020-05-27 15:55:00,50.4,50.44,50.32,50.34,389806.0,44.4665,44.5018,44.3959,44.4136,389806.0
2020-05-28 09:30:00,50.91,51.07,50.57,50.63,229818.0,44.9165,45.0576,44.6165,44.6694,229818.0
2020-05-28 09:35:00,50.63,50.83,50.45,50.49,142012.0,44.6694,44.8459,44.5106,44.5459,142012.0
2020-05-28 09:40:00,50.48,50.64,50.41,50.43,84149.0,44.5371,44.6783,44.4753,44.493,84149.0
2020-05-28 09:45:00,50.45,50.49,50.26,50.4,154078.0,44.5106,44.5459,44.343,44.4665,154078.0
2020-05-28 09:50:00,50.4,50.58,50.39,50.58,95197.0,44.4665,44.6253,44.4577,44.6253,95197.0
2020-05-28 09:55:00,50.57,50.62,50.34,50.34,99754.0,44.6165,44.6606,44.4136,44.4136,99754.0
2020-05-28 10:00:00,50.35,50.53,50.35,50.51,41163.0,44.4224,44.5812,44.4224,44.5636,41163.0
2020-05-28 10:05:00,50.51,50.62,50.49,50.62,50730.0,44.5636,44.6606,44.5459,44.6606,50730.0
2020-05-28 10:10:00,50.61,50.78,50.58,50.71,91882.0,44.6518,44.8018,44.6253,44.74,91882.0
2020-05-28 10:15:00,50.71,50.75,50.6,50.62,59609.0,44.74,44.7753,44.643,44.6606,59609.0
2020-05-28 10:20:00,50.64,50.66,50.56,50.61,44408.0,44.6783,44.6959,44.6077,44.6518,44408.0
2020-05-28 10:25:00,50.61,50.67,50.59,50.66,31951.0,44.6518,44.7047,44.6341,44.6959,31951.0
2020-05-28 10:30:00,50.67,50.74,50.57,50.73,35229.0,44.7047,44.7665,44.6165,44.7577,35229.0
2020-05-28 10:35:00,50.73,50.76,50.65,50.72,26750.0,44.7577,44.7841,44.6871,44.7488,26750.0
2020-05-28 10:40:00,50.72,50.76,50.69,50.74,42016.0,44.7488,44.7841,44.7224,44.7665,42016.0
2020-05-28 10:45:00,50.74,50.89,50.74,50.86,19410.0,44.7665,44.8988,44.7665,44.8724,19410.0
2020-05-28 10:50:00,50.85,50.98,50.85,50.95,32642.0,44.8635,44.9782,44.8635,44.9518,32642.0
2020-05-28 10:55:00,50.95,50.99,50.92,50.97,28043.0,44.9518,44.987,44.9253,44.9694,28043.0
2020-05-28 11:00:00,50.97,51.09,50.97,51.02,42119.0,44.9694,45.0753,44.9694,45.0135,42119.0
2020-05-28 11:05:00,51.02,51.1,50.88,50.89,36717.0,45.0135,45.0841,44.89,44.8988,36717.0
2020-05-28 11:10:00,50.89,50.97,50.87,50.93,31908.0,44.8988,44.9694,44.8812,44.9341,31908.0
2020-05-28 11:15:00,50.93,50.96,50.86,50.87,35793.0,44.9341,44.9606,44.8724,44.8812,35793.0
2020-05-28 11:20:00,50.87,50.89,50.79,50.8,46589.0,44.8812,44.8988,44.8106,44.8194,46589.0
2020-05-28 11:25:00,50.8,50.95,50.78,50.95,38187.0,44.8194,44.9518,44.8018,44.9518,38187.0
2020-05-28 11:30:00,50.97,51.01,50.92,50.98,39814.0,44.9694,45.0047,44.9253,44.9782,39814.0
2020-05-28 11:35:00,50.97,51.07,50.95,50.97,51347.0,44.9694,45.0576,44.9518,44.9694,51347.0
2020-05-28 11:40:00,50.96,51.01,50.91,50.96,38733.0,44.9606,45.0047,44.9165,44.9606,38733.0
2020-05-28 11:45:00,50.96,51.01,50.96,50.98,28259.0,44.9606,45.0047,44.9606,44.9782,28259.0
2020-05-28 11:50:00,50.98,51.04,50.97,51.02,24837.0,44.9782,45.0312,44.9694,45.0135,24837.0
2020-05-28 11:55:00,51.02,51.07,50.98,51.06,29038.0,45.0135,45.0576,44.9782,45.0488,29038.0
2020-05-28 12:00:00,51.06,51.09,51.03,51.05,37942.0,45.0488,45.0753,45.0223,45.04,37942.0
2020-05-28 12:05:00,51.05,51.11,51.05,51.09,22351.0,45.04,45.0929,45.04,45.0753,22351.0
2020-05-28 12:10:00,51.08,51.14,51.07,51.11,23843.0,45.0665,45.1194,45.0576,45.0929,23843.0
2020-05-28 12:15:00,51.12,51.14,51.06,51.11,21221.0,45.1017,45.1194,45.0488,45.0929,21221.0
2020-05-28 12:20:00,51.1,51.11,51.08,51.08,15738.0,45.0841,45.0929,45.0665,45.0665,15738.0
2020-05-28 12:25:00,51.09,51.13,51.08,51.12,23828.0,45.0753,45.1106,45.0665,45.1017,23828.0
2020-05-28 12:30:00,51.13,51.21,51.12,51.16,28589.0,45.1106,45.1811,45.1017,45.137,28589.0
2020-05-28 12:35:00,51.16,51.23,51.15,51.22,35733.0,45.137,45.1988,45.1282,45.19,35733.0
2020-05-28 12:40:00,51.22,51.3,51.22,51.25,36987.0,45.19,45.2606,45.19,45.2164,36987.0
2020-05-28 12:45:00,51.25,51.28,51.22,51.25,18090.0,45.2164,45.2429,45.19,45.2164,18090.0
2020-05-28 12:50:00,51.25,51.34,51.23,51.32,20895.0,45.2164,45.2958,45.1988,45.2782,20895.0
2020-05-28 12:55:00,51.32,51.33,51.25,51.25,19722.0,45.2782,45.287,45.2164,45.2164,19722.0
2020-05-28 13:00:00,51.25,51.35,51.23,51.34,38253.0,45.2164,45.3047,45.1988,45.2958,38253.0
2020-05-28 13:05:00,51.34,51.34,51.23,51.25,25059.0,45.2958,45.2958,45.1988,45.2164,25059.0
2020-05-28 13:10:00,51.25,51.31,51.23,51.31,18930.0,45.2164,45.2694,45.1988,45.2694,18930.0
2020-05-28 13:15:00,51.3,51.31,51.26,51.27,18843.0,45.2606,45.2694,45.2253,45.2341,18843.0
2020-05-28 13:20:00,51.27,51.28,51.21,51.26,35109.0,45.2341,45.2429,45.1811,45.2253,35109.0
2020-05-28 13:25:00,51.25,51.29,51.21,51.29,23827.0,45.2164,45.2517,45.1811,45.2517,23827.0
2020-05-28 13:30:00,51.3,51.3,51.21,51.21,19930.0,45.2606,45.2606,45.1811,45.1811,19930.0
2020-05-28 13:35:00,51.21,51.3,51.16,51.28,29461.0,45.1811,45.2606,45.137,45.2429,29461.0
2020-05-28 13:40:00,51.28,51.31,51.25,51.27,38149.0,45.2429,45.2694,45.2164,45.2341,38149.0
2020-05-28 13:45:00,51.27,51.3,51.26,51.27,20032.0,45.2341,45.2606,45.2253,45.2341,20032.0
2020-05-28 13:50:00,51.27,51.28,51.24,51.27,25214.0,45.2341,45.2429,45.2076,45.2341,25214.0
2020-05-28 13:55:00,51.27,51.35,51.27,51.35,50261.0,45.2341,45.3047,45.2341,45.3047,50261.0
2020-05-28 14:00:00,51.35,51.42,51.34,51.39,44150.0,45.3047,45.3664,45.2958,45.34,44150.0
2020-05-28 14:05:00,51.38,51.45,51.36,51.43,27554.0,45.3311,45.3929,45.3135,45.3752,27554.0
2020-05-28 14:10:00,51.42,51.45,51.38,51.41,36361.0,45.3664,45.3929,45.3311,45.3576,36361.0
2020-05-28 14:15:00,51.41,51.5,51.4,51.5,43950.0,45.3576,45.437,45.3488,45.437,43950.0
2020-05-28 14:20:00,51.5,51.52,51.47,51.51,57928.0,45.437,45.4547,45.4105,45.4458,57928.0
2020-05-28 14:25:00,51.51,51.52,51.37,51.4,47989.0,45.4458,45.4547,45.3223,45.3488,47989.0
2020-05-28 14:30:00,51.4,51.45,51.39,51.41,33033.0,45.3488,45.3929,45.34,45.3576,33033.0
2020-05-28 14:35:00,51.42,51.44,51.35,51.37,31795.0,45.3664,45.3841,45.3047,45.3223,31795.0
2020-05-28 14:40:00,51.37,51.38,51.3,51.3,16489.0,45.3223,45.3311,45.2606,45.2606,16489.0
2020-05-28 14:45:00,51.31,51.35,51.31,51.33,36471.0,45.2694,45.3047,45.2694,45.287,36471.0
2020-05-28 14:50:00,51.34,51.35,51.21,51.23,35675.0,45.2958,45.3047,45.1811,45.1988,35675.0
2020-05-28 14:55:00,51.25,51.27,51.2,51.27,24922.0,45.2164,45.2341,45.1723,45.2341,24922.0
2020-05-28 15:00:00,51.28,51.38,51.27,51.37,37088.0,45.2429,45.3311,45.2341,45.3223,37088.0
2020-05-28 15:05:00,51.37,51.38,51.31,51.31,30773.0,45.3223,45.3311,45.2694,45.2694,30773.0
2020-05-28 15:10:00,51.3,51.44,51.29,51.44,37918.0,45.2606,45.3841,45.2517,45.3841,37918.0
2020-05-28 15:15:00,51.44,51.44,51.23,51.24,45079.0,45.3841,45.3841,45.1988,45.2076,45079.0
2020-05-28 15:20:00,51.25,51.32,51.19,51.32,41485.0,45.2164,45.2782,45.1635,45.2782,41485.0
2020-05-28 15:25:00,51.31,51.4,51.29,51.31,79820.0,45.2694,45.3488,45.2517,45.2694,79820.0
2020-05-28 15:30:00,51.32,51.34,51.24,51.29,99739.0,45.2782,45.2958,45.2076,45.2517,99739.0
2020-05-28 15:35:00,51.29,51.39,51.26,51.32,68070.0,45.2517,45.34,45.2253,45.2782,68070.0
2020-05-28 15:40:00,51.31,51.34,51.26,51.33,84722.0,45.2694,45.2958,45.2253,45.287,84722.0
2020-05-28 15:45:00,51.33,51.37,51.22,51.23,103162.0,45.287,45.3223,45.19,45.1988,103162.0
2020-05-28 15:50:00,51.23,51.47,51.22,51.39,414808.0,45.1988,45.4105,45.19,45.34,414808.0
2020-05-28 15:55:00,51.4,51.52,51.39,51.42,365163.0,45.3488,45.4547,45.34,45.3664,365163.0
2020-05-29 09:30:00,51.58,51.76,51.39,51.41,152224.0,45.5076,45.6664,45.34,45.3576,152224.0
2020-05-29 09:35:00,51.42,51.44,51.27,51.35,53577.0,45.3664,45.3841,45.2341,45.3047,53577.0
2020-05-29 09:40:00,51.35,51.37,51.19,51.25,44864.0,45.3047,45.3223,45.1635,45.2164,44864.0
2020-05-29 09:45:00,51.28,51.37,51.19,51.21,76225.0,45.2429,45.3223,45.1635,45.1811,76225.0
2020-05-29 09:50:00,51.22,51.46,51.21,51.44,62729.0,45.19,45.4017,45.1811,45.3841,62729.0
2020-05-29 09:55:00,51.43,51.46,51.37,51.4,74802.0,45.3752,45.4017,45.3223,45.3488,74802.0
2020-05-29 10:00:00,51.41,51.61,51.41,51.61,72894.0,45.3576,45.5341,45.3576,45.5341,72894.0
2020-05-29 10:05:00,51.61,51.81,51.54,51.57,174972.0,45.5341,45.7105,45.4723,45.4988,174972.0
2020-05-29 10:10:00,51.58,51.6,51.42,51.42,72296.0,45.5076,45.5252,45.3664,45.3664,72296.0
2020-05-29 10:15:00,51.43,51.43,51.31,51.36,62610.0,45.3752,45.3752,45.2694,45.3135,62610.0
2020-05-29 10:20:00,51.35,51.41,51.23,51.33,60333.0,45.3047,45.3576,45.1988,45.287,60333.0
2020-05-29 10:25:00,51.34,51.36,51.18,51.22,36701.0,45.2958,45.3135,45.1547,45.19,36701.0
2020-05-29 10:30:00,51.22,51.31,51.22,51.29,135276.0,45.19,45.2694,45.19,45.2517,135276.0
2020-05-29 10:35:00,51.29,51.29,51.19,51.19,40313.0,45.2517,45.2517,45.1635,45.1635,40313.0
2020-05-29 10:40:00,51.18,51.24,51.15,51.21,37051.0,45.1547,45.2076,45.1282,45.1811,37051.0
2020-05-29 10:45:00,51.21,51.3,51.18,51.26,147131.0,45.1811,45.2606,45.1547,45.2253,147131.0
2020-05-29 10:50:00,51.26,51.27,51.13,51.13,53630.0,45.2253,45.2341,45.1106,45.1106,53630.0
2020-05-29 10:55:00,51.16,51.2,51.07,51.08,56837.0,45.137,45.1723,45.0576,45.0665,56837.0
2020-05-29 11:00:00,51.09,51.12,50.9,50.98,71869.0,45.0753,45.1017,44.9076,44.9782,71869.0
2020-05-29 11:05:00,50.98,51.07,50.96,51.0,42584.0,44.9782,45.0576,44.9606,44.9959,42584.0
2020-05-29 11:10:00,51.01,51.22,50.99,51.18,79680.0,45.0047,45.19,44.987,45.1547,79680.0
2020-05-29 11:15:00,51.19,51.33,51.19,51.28,81490.0,45.1635,45.287,45.1635,45.2429,81490.0
2020-05-29 11:20:00,51.28,51.34,51.27,51.29,33824.0,45.2429,45.2958,45.2341,45.2517,33824.0
2020-05-29 11:25:00,51.29,51.35,51.25,51.29,87028.0,45.2517,45.3047,45.2164,45.2517,87028.0
2020-05-29 11:30:00,51.29,51.41,51.27,51.36,33571.0,45.2517,45.3576,45.2341,45.3135,33571.0
2020-05-29 11:35:00,51.35,51.41,51.31,51.36,29359.0,45.3047,45.3576,45.2694,45.3135,29359.0
2020-05-29 11:40:00,51.37,51.38,51.3,51.3,35432.0,45.3223,45.3311,45.2606,45.2606,35432.0
2020-05-29 11:45:00,51.3,51.35,51.27,51.33,36838.0,45.2606,45.3047,45.2341,45.287,36838.0
2020-05-29 11:50:00,51.32,51.37,51.3,51.32,18609.0,45.2782,45.3223,45.2606,45.2782,18609.0
2020-05-29 11:55:00,51.32,51.36,51.31,51.34,16490.0,45.2782,45.3135,45.2694,45.2958,16490.0
2020-05-29 12:00:00,51.35,51.39,51.34,51.34,44103.0,45.3047,45.34,45.2958,45.2958,44103.0
2020-05-29 12:05:00,51.35,51.35,51.28,51.29,28978.0,45.3047,45.3047,45.2429,45.2517,28978.0
2020-05-29 12:10:00,51.29,51.35,51.28,51.29,19816.0,45.2517,45.3047,45.2429,45.2517,19816.0
2020-05-29 12:15:00,51.28,51.29,51.18,51.22,20509.0,45.2429,45.2517,45.1547,45.19,20509.0
2020-05-29 12:20:00,51.22,51.25,51.17,51.18,25188.0,45.19,45.2164,45.1459,45.1547,25188.0
2020-05-29 12:25:00,51.19,51.24,51.17,51.22,23280.0,45.1635,45.2076,45.1459,45.19,23280.0
2020-05-29 12:30:00,51.22,51.25,51.15,51.16,18177.0,45.19,45.2164,45.1282,45.137,18177.0
2020-05-29 12:35:00,51.16,51.3,51.15,51.3,32059.0,45.137,45.2606,45.1282,45.2606,32059.0
2020-05-29 12:40:00,51.31,51.31,51.23,51.29,26287.0,45.2694,45.2694,45.1988,45.2517,26287.0
2020-05-29 12:45:00,51.28,51.28,51.21,51.22,20572.0,45.2429,45.2429,45.1811,45.19,20572.0
2020-05-29 12:50:00,51.21,51.22,51.02,51.15,73586.0,45.1811,45.19,45.0135,45.1282,73586.0
2020-05-29 12:55:00,51.14,51.45,51.12,51.36,69020.0,45.1194,45.3929,45.1017,45.3135,69020.0
2020-05-29 13:00:00,51.35,51.38,51.31,51.31,14143.0,45.3047,45.3311,45.2694,45.2694,14143.0
2020-05-29 13:05:00,51.32,51.36,51.27,51.3,25312.0,45.2782,45.3135,45.2341,45.2606,25312.0
2020-05-29 13:10:00,51.3,51.39,51.28,51.36,20123.0,45.2606,45.34,45.2429,45.3135,20123.0
2020-05-29 13:15:00,51.35,51.39,51.3,51.32,15090.0,45.3047,45.34,45.2606,45.2782,15090.0
2020-05-29 13:20:00,51.31,51.35,51.27,51.3,18572.0,45.2694,45.3047,45.2341,45.2606,18572.0
2020-05-29 13:25:00,51.28,51.34,51.26,51.31,18256.0,45.2429,45.2958,45.2253,45.2694,18256.0
2020-05-29 13:30:00,51.29,51.34,51.28,51.3,15167.0,45.2517,45.2958,45.2429,45.2606,15167.0
2020-05-29 13:35:00,51.29,51.29,51.21,51.22,18122.0,45.2517,45.2517,45.1811,45.19,18122.0
2020-05-29 13:40:00,51.22,51.29,51.21,51.25,25637.0,45.19,45.2517,45.1811,45.2164,25637.0
2020-05-29 13:45:00,51.25,51.32,51.24,51.29,23498.0,45.2164,45.2782,45.2076,45.2517,23498.0
2020-05-29 13:50:00,51.29,51.3,51.19,51.24,25807.0,45.2517,45.2606,45.1635,45.2076,25807.0
2020-05-29 13:55:00,51.24,51.31,51.23,51.3,17908.0,45.2076,45.2694,45.1988,45.2606,17908.0
2020-05-29 14:00:00,51.3,51.34,51.24,51.25,43482.0,45.2606,45.2958,45.2076,45.2164,43482.0
2020-05-29 14:05:00,51.24,51.49,51.22,51.45,89805.0,45.2076,45.4282,45.19,45.3929,89805.0
2020-05-29 14:10:00,51.44,51.49,51.37,51.39,139702.0,45.3841,45.4282,45.3223,45.34,139702.0
2020-05-29 14:15:00,51.4,51.43,51.36,51.42,30582.0,45.3488,45.3752,45.3135,45.3664,30582.0
2020-05-29 14:20:00,51.43,51.48,51.36,51.46,28034.0,45.3752,45.4194,45.3135,45.4017,28034.0
2020-05-29 14:25:00,51.45,51.52,51.41,51.49,39503.0,45.3929,45.4547,45.3576,45.4282,39503.0
2020-05-29 14:30:00,51.49,51.55,51.46,51.5,30838.0,45.4282,45.4811,45.4017,45.437,30838.0
2020-05-29 14:35:00,51.51,51.54,51.48,51.49,25880.0,45.4458,45.4723,45.4194,45.4282,25880.0
2020-05-29 14:40:00,51.49,51.56,51.46,51.47,27601.0,45.4282,45.4899,45.4017,45.4105,27601.0
2020-05-29 14:45:00,51.47,51.5,51.39,51.39,29896.0,45.4105,45.437,45.34,45.34,29896.0
2020-05-29 14:50:00,51.39,51.39,51.15,51.36,118152.0,45.34,45.34,45.1282,45.3135,118152.0
2020-05-29 14:55:00,51.36,51.73,51.28,51.71,96141.0,45.3135,45.6399,45.2429,45.6223,96141.0
2020-05-29 15:00:00,51.71,51.92,51.71,51.88,92286.0,45.6223,45.8076,45.6223,45.7723,92286.0
2020-05-29 15:05:00,51.88,51.93,51.81,51.82,52948.0,45.7723,45.8164,45.7105,45.7193,52948.0
2020-05-29 15:10:00,51.8,51.83,51.69,51.73,53833.0,45.7017,45.7282,45.6046,45.6399,53833.0
2020-05-29 15:15:00,51.73,51.78,51.66,51.76,49687.0,45.6399,45.684,45.5782,45.6664,49687.0
2020-05-29 15:20:00,51.78,51.85,51.74,51.81,45820.0,45.684,45.7458,45.6488,45.7105,45820.0
2020-05-29 15:25:00,51.8,51.8,51.7,51.75,102374.0,45.7017,45.7017,45.6135,45.6576,102374.0
2020-05-29 15:30:00,51.74,51.82,51.68,51.71,81937.0,45.6488,45.7193,45.5958,45.6223,81937.0
2020-05-29 15:35:00,51.71,51.8,51.66,51.79,56023.0,45.6223,45.7017,45.5782,45.6929,56023.0
2020-05-29 15:40:00,51.78,51.83,51.74,51.82,84431.0,45.684,45.7282,45.6488,45.7193,84431.0
2020-05-29 15:45:00,51.82,51.84,51.71,51.76,98382.0,45.7193,45.737,45.6223,45.6664,98382.0
2020-05-29 15:50:00,51.76,52.22,51.76,52.21,513516.0,45.6664,46.0722,45.6664,46.0634,513516.0
2020-05-29 15:55:00,52.2,52.3,52.09,52.12,581189.0,46.0546,46.1428,45.9575,45.984,581189.0
2020-06-01 09:30:00,52.03,52.49,52.03,52.44,166031.0,45.9046,46.3105,45.9046,46.2663,166031.0
2020-06-01 09:35:00,52.43,52.61,52.38,52.39,65030.0,46.2575,46.4163,46.2134,46.2222,65030.0
2020-06-01 09:40:00,52.39,52.53,52.38,52.41,45325.0,46.2222,46.3457,46.2134,46.2399,45325.0
2020-06-01 09:45:00,52.41,52.43,52.24,52.25,31728.0,46.2399,46.2575,46.0899,46.0987,31728.0
2020-06-01 09:50:00,52.26,52.28,51.97,51.98,63953.0,46.1075,46.1252,45.8517,45.8605,63953.0
2020-06-01 09:55:00,51.97,52.09,51.93,52.07,35703.0,45.8517,45.9575,45.8164,45.9399,35703.0
2020-06-01 10:00:00,52.08,52.16,51.87,51.87,35189.0,45.9487,46.0193,45.7634,45.7634,35189.0
2020-06-01 10:05:00,51.86,52.01,51.86,51.93,24458.0,45.7546,45.887,45.7546,45.8164,24458.0
2020-06-01 10:10:00,51.91,52.07,51.91,52.02,22531.0,45.7987,45.9399,45.7987,45.8958,22531.0
2020-06-01 10:15:00,52.01,52.12,52.0,52.11,21486.0,45.887,45.984,45.8781,45.9752,21486.0
2020-06-01 10:20:00,52.11,52.14,52.03,52.09,23159.0,45.9752,46.0017,45.9046,45.9575,23159.0
2020-06-01 10:25:00,52.09,52.12,51.92,52.01,59864.0,45.9575,45.984,45.8076,45.887,59864.0
2020-06-01 10:30:00,52.02,52.07,52.0,52.03,17997.0,45.8958,45.9399,45.8781,45.9046,17997.0
2020-06-01 10:35:00,52.03,52.04,51.93,51.96,15507.0,45.9046,45.9134,45.8164,45.8429,15507.0
2020-06-01 10:40:00,51.95,51.98,51.9,51.94,20712.0,45.834,45.8605,45.7899,45.8252,20712.0
2020-06-01 10:45:00,51.93,51.99,51.91,51.93,32656.0,45.8164,45.8693,45.7987,45.8164,32656.0
2020-06-01 10:50:00,51.94,52.0,51.91,51.91,30481.0,45.8252,45.8781,45.7987,45.7987,30481.0
2020-06-01 10:55:00,51.92,51.96,51.85,51.96,41719.0,45.8076,45.8429,45.7458,45.8429,41719.0
2020-06-01 11:00:00,51.95,51.99,51.92,51.97,43980.0,45.834,45.8693,45.8076,45.8517,43980.0
2020-06-01 11:05:00,51.97,52.05,51.95,52.01,28191.0,45.8517,45.9223,45.834,45.887,28191.0
2020-06-01 11:10:00,52.01,52.03,51.93,51.93,28086.0,45.887,45.9046,45.8164,45.8164,28086.0
2020-06-01 11:15:00,51.93,51.93,51.82,51.83,34833.0,45.8164,45.8164,45.7193,45.7282,34833.0
2020-06-01 11:20:00,51.83,51.94,51.83,51.9,33194.0,45.7282,45.8252,45.7282,45.7899,33194.0
2020-06-01 11:25:00,51.91,52.0,51.91,52.0,26061.0,45.7987,45.8781,45.7987,45.8781,26061.0
2020-06-01 11:30:00,52.0,52.05,51.99,52.04,38085.0,45.8781,45.9223,45.8693,45.9134,38085.0
2020-06-01 11:35:00,52.04,52.18,52.02,52.16,30384.0,45.9134,46.037,45.8958,46.0193,30384.0
2020-06-01 11:40:00,52.16,52.2,52.13,52.16,19026.0,46.0193,46.0546,45.9928,46.0193,19026.0
2020-06-01 11:45:00,52.15,52.16,52.08,52.13,29965.0,46.0105,46.0193,45.9487,45.9928,29965.0
2020-06-01 11:50:00,52.14,52.2,52.13,52.2,15466.0,46.0017,46.0546,45.9928,46.0546,15466.0
2020-06-01 11:55:00,52.19,52.2,52.14,52.16,20183.0,46.0458,46.0546,46.0017,46.0193,20183.0
2020-06-01 12:00:00,52.16,52.25,52.15,52.24,22083.0,46.0193,46.0987,46.0105,46.0899,22083.0
2020-06-01 12:05:00,52.25,52.27,52.22,52.24,21252.0,46.0987,46.1164,46.0722,46.0899,21252.0
2020-06-01 12:10:00,52.25,52.28,52.2,52.26,46692.0,46.0987,46.1252,46.0546,46.1075,46692.0
2020-06-01 12:15:00,52.26,52.32,52.24,52.31,29696.0,46.1075,46.1605,46.0899,46.1516,29696.0
2020-06-01 12:20:00,52.3,52.31,52.26,52.3,23758.0,46.1428,46.1516,46.1075,46.1428,23758.0
2020-06-01 12:25:00,52.31,52.34,52.28,52.3,16245.0,46.1516,46.1781,46.1252,46.1428,16245.0
2020-06-01 12:30:00,52.3,52.33,52.25,52.28,18301.0,46.1428,46.1693,46.0987,46.1252,18301.0
2020-06-01 12:35:00,52.29,52.33,52.26,52.27,35281.0,46.134,46.1693,46.1075,46.1164,35281.0
2020-06-01 12:40:00,52.28,52.38,52.26,52.37,40383.0,46.1252,46.2134,46.1075,46.2046,40383.0
2020-06-01 12:45:00,52.37,52.41,52.36,52.41,15444.0,46.2046,46.2399,46.1958,46.2399,15444.0
2020-06-01 12:50:00,52.41,52.45,52.38,52.43,17845.0,46.2399,46.2752,46.2134,46.2575,17845.0
2020-06-01 12:55:00,52.42,52.43,52.38,52.41,26683.0,46.2487,46.2575,46.2134,46.2399,26683.0
2020-06-01 13:00:00,52.42,52.43,52.35,52.41,16159.0,46.2487,46.2575,46.1869,46.2399,16159.0
2020-06-01 13:05:00,52.4,52.44,52.37,52.39,17935.0,46.2311,46.2663,46.2046,46.2222,17935.0
2020-06-01 13:10:00,52.4,52.4,52.37,52.39,13744.0,46.2311,46.2311,46.2046,46.2222,13744.0
2020-06-01 13:15:00,52.38,52.41,52.36,52.38,43933.0,46.2134,46.2399,46.1958,46.2134,43933.0
2020-06-01 13:20:00,52.39,52.48,52.38,52.48,23475.0,46.2222,46.3016,46.2134,46.3016,23475.0
2020-06-01 13:25:00,52.48,52.48,52.43,52.45,24749.0,46.3016,46.3016,46.2575,46.2752,24749.0
2020-06-01 13:30:00,52.46,52.52,52.41,52.49,49792.0,46.284,46.3369,46.2399,46.3105,49792.0
2020-06-01 13:35:00,52.49,52.51,52.47,52.5,16470.0,46.3105,46.3281,46.2928,46.3193,16470.0
2020-06-01 13:40:00,52.5,52.51,52.45,52.49,16111.0,46.3193,46.3281,46.2752,46.3105,16111.0
2020-06-01 13:45:00,52.48,52.48,52.37,52.37,18893.0,46.3016,46.3016,46.2046,46.2046,18893.0
2020-06-01 13:50:00,52.38,52.43,52.36,52.43,14531.0,46.2134,46.2575,46.1958,46.2575,14531.0
2020-06-01 13:55:00,52.43,52.44,52.39,52.41,27417.0,46.2575,46.2663,46.2222,46.2399,27417.0
2020-06-01 14:00:00,52.41,52.49,52.4,52.48,20556.0,46.2399,46.3105,46.2311,46.3016,20556.0
2020-06-01 14:05:00,52.49,52.56,52.47,52.56,37085.0,46.3105,46.3722,46.2928,46.3722,37085.0
2020-06-01 14:10:00,52.56,52.63,52.54,52.63,45100.0,46.3722,46.434,46.3546,46.434,45100.0
2020-06-01 14:15:00,52.63,52.64,52.58,52.6,59371.0,46.434,46.4428,46.3899,46.4075,59371.0
2020-06-01 14:20:00,52.59,52.6,52.55,52.6,42830.0,46.3987,46.4075,46.3634,46.4075,42830.0
2020-06-01 14:25:00,52.6,52.61,52.58,52.61,41426.0,46.4075,46.4163,46.3899,46.4163,41426.0
2020-06-01 14:30:00,52.61,52.62,52.56,52.59,47266.0,46.4163,46.4252,46.3722,46.3987,47266.0
2020-06-01 14:35:00,52.59,52.61,52.56,52.6,46099.0,46.3987,46.4163,46.3722,46.4075,46099.0
2020-06-01 14:40:00,52.6,52.63,52.57,52.58,42083.0,46.4075,46.434,46.381,46.3899,42083.0
2020-06-01 14:45:00,52.58,52.61,52.53,52.61,52712.0,46.3899,46.4163,46.3457,46.4163,52712.0
2020-06-01 14:50:00,52.61,52.64,52.6,52.64,48810.0,46.4163,46.4428,46.4075,46.4428,48810.0
2020-06-01 14:55:00,52.64,52.64,52.56,52.61,69785.0,46.4428,46.4428,46.3722,46.4163,69785.0
2020-06-01 15:00:00,52.61,52.61,52.53,52.6,35766.0,46.4163,46.4163,46.3457,46.4075,35766.0
2020-06-01 15:05:00,52.59,52.59,52.47,52.53,19738.0,46.3987,46.3987,46.2928,46.3457,19738.0
2020-06-01 15:10:00,52.53,52.54,52.49,52.5,43014.0,46.3457,46.3546,46.3105,46.3193,43014.0
2020-06-01 15:15:00,52.49,52.5,52.45,52.47,21581.0,46.3105,46.3193,46.2752,46.2928,21581.0
2020-06-01 15:20:00,52.48,52.49,52.45,52.46,26179.0,46.3016,46.3105,46.2752,46.284,26179.0
2020-06-01 15:25:00,52.46,52.52,52.45,52.45,34847.0,46.284,46.3369,46.2752,46.2752,34847.0
2020-06-01 15:30:00,52.45,52.53,52.44,52.52,33976.0,46.2752,46.3457,46.2663,46.3369,33976.0
2020-06-01 15:35:00,52.52,52.57,52.43,52.45,47032.0,46.3369,46.381,46.2575,46.2752,47032.0
2020-06-01 15:40:00,52.45,52.46,52.41,52.45,46297.0,46.2752,46.284,46.2399,46.2752,46297.0
2020-06-01 15:45:00,52.46,52.47,52.34,52.39,63348.0,46.284,46.2928,46.1781,46.2222,63348.0
2020-06-01 15:50:00,52.4,52.43,52.31,52.34,186801.0,46.2311,46.2575,46.1516,46.1781,186801.0
2020-06-01 15:55:00,52.34,52.38,52.25,52.25,240639.0,46.1781,46.2134,46.0987,46.0987,240639.0
2020-06-02 09:30:00,52.15,52.33,52.08,52.3,244599.0,46.0105,46.1693,45.9487,46.1428,244599.0
2020-06-02 09:35:00,52.29,52.37,52.16,52.22,66605.0,46.134,46.2046,46.0193,46.0722,66605.0
2020-06-02 09:40:00,52.22,52.22,51.95,51.96,56348.0,46.0722,46.0722,45.834,45.8429,56348.0
2020-06-02 09:45:00,51.95,52.02,51.91,52.0,53081.0,45.834,45.8958,45.7987,45.8781,53081.0
2020-06-02 09:50:00,51.99,52.01,51.9,51.93,100333.0,45.8693,45.887,45.7899,45.8164,100333.0
2020-06-02 09:55:00,51.93,52.01,51.83,51.97,186934.0,45.8164,45.887,45.7282,45.8517,186934.0
2020-06-02 10:00:00,51.96,51.97,51.79,51.83,70446.0,45.8429,45.8517,45.6929,45.7282,70446.0
2020-06-02 10:05:00,51.83,51.91,51.81,51.83,48479.0,45.7282,45.7987,45.7105,45.7282,48479.0
2020-06-02 10:10:00,51.83,51.89,51.78,51.81,37409.0,45.7282,45.7811,45.684,45.7105,37409.0
2020-06-02 10:15:00,51.8,51.82,51.73,51.76,56342.0,45.7017,45.7193,45.6399,45.6664,56342.0
2020-06-02 10:20:00,51.76,51.9,51.76,51.87,34494.0,45.6664,45.7899,45.6664,45.7634,34494.0
2020-06-02 10:25:00,51.86,51.9,51.82,51.85,50443.0,45.7546,45.7899,45.7193,45.7458,50443.0
2020-06-02 10:30:00,51.85,51.96,51.83,51.9,74820.0,45.7458,45.8429,45.7282,45.7899,74820.0
2020-06-02 10:35:00,51.9,52.0,51.88,51.98,59597.0,45.7899,45.8781,45.7723,45.8605,59597.0
2020-06-02 10:40:00,51.98,52.07,51.91,51.94,91284.0,45.8605,45.9399,45.7987,45.8252,91284.0
2020-06-02 10:45:00,51.95,51.98,51.87,51.97,73517.0,45.834,45.8605,45.7634,45.8517,73517.0
2020-06-02 10:50:00,51.96,52.03,51.91,52.0,73836.0,45.8429,45.9046,45.7987,45.8781,73836.0
2020-06-02 10:55:00,52.01,52.05,52.0,52.01,26106.0,45.887,45.9223,45.8781,45.887,26106.0
2020-06-02 11:00:00,52.01,52.05,51.9,52.01,70055.0,45.887,45.9223,45.7899,45.887,70055.0
2020-06-02 11:05:00,52.0,52.04,51.89,51.93,159258.0,45.8781,45.9134,45.7811,45.8164,159258.0
2020-06-02 11:10:00,51.94,51.99,51.8,51.81,203815.0,45.8252,45.8693,45.7017,45.7105,203815.0
2020-06-02 11:15:00,51.81,51.92,51.8,51.89,91413.0,45.7105,45.8076,45.7017,45.7811,91413.0
2020-06-02 11:20:00,51.89,51.96,51.89,51.91,84312.0,45.7811,45.8429,45.7811,45.7987,84312.0
2020-06-02 11:25:00,51.91,51.94,51.87,51.89,29898.0,45.7987,45.8252,45.7634,45.7811,29898.0
2020-06-02 11:30:00,51.9,51.95,51.83,51.95,23317.0,45.7899,45.834,45.7282,45.834,23317.0
2020-06-02 11:35:00,51.95,51.96,51.85,51.86,21584.0,45.834,45.8429,45.7458,45.7546,21584.0
2020-06-02 11:40:00,51.87,51.9,51.79,51.82,21786.0,45.7634,45.7899,45.6929,45.7193,21786.0
2020-06-02 11:45:00,51.83,51.84,51.77,51.8,24611.0,45.7282,45.737,45.6752,45.7017,24611.0
2020-06-02 11:50:00,51.8,51.8,51.75,51.76,29382.0,45.7017,45.7017,45.6576,45.6664,29382.0
2020-06-02 11:55:00,51.75,51.78,51.71,51.75,35527.0,45.6576,45.684,45.6223,45.6576,35527.0
2020-06-02 12:00:00,51.76,51.83,51.75,51.81,27356.0,45.6664,45.7282,45.6576,45.7105,27356.0
2020-06-02 12:05:00,51.8,51.81,51.76,51.8,32561.0,45.7017,45.7105,45.6664,45.7017,32561.0
2020-06-02 12:10:00,51.8,51.82,51.78,51.79,31512.0,45.7017,45.7193,45.684,45.6929,31512.0
2020-06-02 12:15:00,51.79,51.8,51.78,51.78,27582.0,45.6929,45.7017,45.684,45.684,27582.0
2020-06-02 12:20:00,51.78,51.8,51.69,51.7,41624.0,45.684,45.7017,45.6046,45.6135,41624.0
2020-06-02 12:25:00,51.71,51.81,51.71,51.8,38426.0,45.6223,45.7105,45.6223,45.7017,38426.0
2020-06-02 12:30:00,51.79,51.8,51.74,51.74,60043.0,45.6929,45.7017,45.6488,45.6488,60043.0
2020-06-02 12:35:00,51.75,51.8,51.74,51.76,27891.0,45.6576,45.7017,45.6488,45.6664,27891.0
2020-06-02 12:40:00,51.76,51.77,51.71,51.75,28511.0,45.6664,45.6752,45.6223,45.6576,28511.0
2020-06-02 12:45:00,51.75,51.79,51.73,51.74,22981.0,45.6576,45.6929,45.6399,45.6488,22981.0
2020-06-02 12:50:00,51.74,51.76,51.65,51.75,66982.0,45.6488,45.6664,45.5693,45.6576,66982.0
2020-06-02 12:55:00,51.74,51.78,51.73,51.76,18825.0,45.6488,45.684,45.6399,45.6664,18825.0
2020-06-02 13:00:00,51.76,51.8,51.7,51.72,52311.0,45.6664,45.7017,45.6135,45.6311,52311.0
2020-06-02 13:05:00,51.71,51.74,51.69,51.7,86919.0,45.6223,45.6488,45.6046,45.6135,86919.0
2020-06-02 13:10:00,51.7,51.78,51.67,51.7,97991.0,45.6135,45.684,45.587,45.6135,97991.0
2020-06-02 13:15:00,51.69,51.8,51.62,51.79,150950.0,45.6046,45.7017,45.5429,45.6929,150950.0
2020-06-02 13:20:00,51.8,51.87,51.72,51.76,57440.0,45.7017,45.7634,45.6311,45.6664,57440.0
2020-06-02 13:25:00,51.75,51.75,51.67,51.71,56153.0,45.6576,45.6576,45.587,45.6223,56153.0
2020-06-02 13:30:00,51.71,51.78,51.69,51.78,27940.0,45.6223,45.684,45.6046,45.684,27940.0
2020-06-02 13:35:00,51.79,51.85,51.77,51.84,28153.0,45.6929,45.7458,45.6752,45.737,28153.0
2020-06-02 13:40:00,51.83,51.88,51.82,51.87,17909.0,45.7282,45.7723,45.7193,45.7634,17909.0
2020-06-02 13:45:00,51.87,51.88,51.84,51.86,30509.0,45.7634,45.7723,45.737,45.7546,30509.0
2020-06-02 13:50:00,51.86,51.9,51.84,51.87,20665.0,45.7546,45.7899,45.737,45.7634,20665.0
2020-06-02 13:55:00,51.87,51.88,51.8,51.8,22689.0,45.7634,45.7723,45.7017,45.7017,22689.0
2020-06-02 14:00:00,51.8,51.89,51.79,51.87,21710.0,45.7017,45.7811,45.6929,45.7634,21710.0
2020-06-02 14:05:00,51.87,51.9,51.86,51.87,27042.0,45.7634,45.7899,45.7546,45.7634,27042.0
2020-06-02 14:10:00,51.87,51.88,51.82,51.83,21820.0,45.7634,45.7723,45.7193,45.7282,21820.0
2020-06-02 14:15:00,51.83,51.91,51.83,51.89,28754.0,45.7282,45.7987,45.7282,45.7811,28754.0
2020-06-02 14:20:00,51.89,51.9,51.86,51.88,31263.0,45.7811,45.7899,45.7546,45.7723,31263.0
2020-06-02 14:25:00,51.88,51.89,51.83,51.86,25276.0,45.7723,45.7811,45.7282,45.7546,25276.0
2020-06-02 14:30:00,51.86,51.86,51.75,51.77,20892.0,45.7546,45.7546,45.6576,45.6752,20892.0
2020-06-02 14:35:00,51.76,51.82,51.76,51.77,23682.0,45.6664,45.7193,45.6664,45.6752,23682.0
2020-06-02 14:40:00,51.76,51.85,51.76,51.85,34617.0,45.6664,45.7458,45.6664,45.7458,34617.0
2020-06-02 14:45:00,51.85,51.89,51.85,51.87,20206.0,45.7458,45.7811,45.7458,45.7634,20206.0
2020-06-02 14:50:00,51.89,51.9,51.83,51.84,22744.0,45.7811,45.7899,45.7282,45.737,22744.0
2020-06-02 14:55:00,51.85,51.92,51.84,51.88,30516.0,45.7458,45.8076,45.737,45.7723,30516.0
2020-06-02 15:00:00,51.89,51.92,51.85,51.87,35782.0,45.7811,45.8076,45.7458,45.7634,35782.0
2020-06-02 15:05:00,51.88,51.92,51.81,51.82,28120.0,45.7723,45.8076,45.7105,45.7193,28120.0
2020-06-02 15:10:00,51.82,51.87,51.77,51.8,28221.0,45.7193,45.7634,45.6752,45.7017,28221.0
2020-06-02 15:15:00,51.8,51.84,51.79,51.84,29568.0,45.7017,45.737,45.6929,45.737,29568.0
2020-06-02 15:20:00,51.83,51.87,51.8,51.83,33804.0,45.7282,45.7634,45.7017,45.7282,33804.0
2020-06-02 15:25:00,51.82,51.86,51.78,51.84,31760.0,45.7193,45.7546,45.684,45.737,31760.0
2020-06-02 15:30:00,51.85,51.86,51.8,51.81,38881.0,45.7458,45.7546,45.7017,45.7105,38881.0
2020-06-02 15:35:00,51.81,51.91,51.81,51.89,58008.0,45.7105,45.7987,45.7105,45.7811,58008.0
2020-06-02 15:40:00,51.89,51.93,51.87,51.91,51864.0,45.7811,45.8164,45.7634,45.7987,51864.0
2020-06-02 15:45:00,51.91,52.03,51.88,52.02,89879.0,45.7987,45.9046,45.7723,45.8958,89879.0
2020-06-02 15:50:00,52.03,52.18,52.03,52.15,153045.0,45.9046,46.037,45.9046,46.0105,153045.0
2020-06-02 15:55:00,52.15,52.23,52.11,52.22,183107.0,46.0105,46.0811,45.9752,46.0722,183107.0
2020-06-03 09:30:00,52.51,52.55,52.03,52.46,168844.0,46.3281,46.3634,45.9046,46.284,168844.0
2020-06-03 09:35:00,52.43,52.49,52.14,52.23,62958.0,46.2575,46.3105,46.0017,46.0811,62958.0
2020-06-03 09:40:00,52.18,52.25,52.12,52.21,48211.0,46.037,46.0987,45.984,46.0634,48211.0
2020-06-03 09:45:00,52.22,52.47,52.2,52.47,74421.0,46.0722,46.2928,46.0546,46.2928,74421.0
2020-06-03 09:50:00,52.47,52.55,52.4,52.41,28797.0,46.2928,46.3634,46.2311,46.2399,28797.0
2020-06-03 09:55:00,52.42,52.5,52.38,52.47,24702.0,46.2487,46.3193,46.2134,46.2928,24702.0
2020-06-03 10:00:00,52.46,52.51,52.33,52.34,25922.0,46.284,46.3281,46.1693,46.1781,25922.0
2020-06-03 10:05:00,52.33,52.33,52.25,52.29,22998.0,46.1693,46.1693,46.0987,46.134,22998.0
2020-06-03 10:10:00,52.3,52.34,52.23,52.26,20967.0,46.1428,46.1781,46.0811,46.1075,20967.0
2020-06-03 10:15:00,52.27,52.3,52.22,52.25,45215.0,46.1164,46.1428,46.0722,46.0987,45215.0
2020-06-03 10:20:00,52.25,52.36,52.24,52.35,39621.0,46.0987,46.1958,46.0899,46.1869,39621.0
2020-06-03 10:25:00,52.35,52.37,52.29,52.32,30117.0,46.1869,46.2046,46.134,46.1605,30117.0
2020-06-03 10:30:00,52.32,52.33,52.24,52.29,38393.0,46.1605,46.1693,46.0899,46.134,38393.0
2020-06-03 10:35:00,52.29,52.29,52.18,52.21,34136.0,46.134,46.134,46.037,46.0634,34136.0
2020-06-03 10:40:00,52.22,52.24,52.15,52.2,25479.0,46.0722,46.0899,46.0105,46.0546,25479.0
2020-06-03 10:45:00,52.2,52.25,52.17,52.17,29076.0,46.0546,46.0987,46.0281,46.0281,29076.0
2020-06-03 10:50:00,52.17,52.17,52.1,52.11,61335.0,46.0281,46.0281,45.9664,45.9752,61335.0
2020-06-03 10:55:00,52.12,52.23,52.11,52.19,27044.0,45.984,46.0811,45.9752,46.0458,27044.0
2020-06-03 11:00:00,52.19,52.39,52.19,52.35,36570.0,46.0458,46.2222,46.0458,46.1869,36570.0
2020-06-03 11:05:00,52.35,52.4,52.3,52.33,33216.0,46.1869,46.2311,46.1428,46.1693,33216.0
2020-06-03 11:10:00,52.32,52.32,52.19,52.21,29976.0,46.1605,46.1605,46.0458,46.0634,29976.0
2020-06-03 11:15:00,52.21,52.24,52.15,52.19,33135.0,46.0634,46.0899,46.0105,46.0458,33135.0
2020-06-03 11:20:00,52.19,52.2,52.04,52.05,36038.0,46.0458,46.0546,45.9134,45.9223,36038.0
2020-06-03 11:25:00,52.05,52.18,52.04,52.16,35246.0,45.9223,46.037,45.9134,46.0193,35246.0
2020-06-03 11:30:00,52.16,52.19,52.12,52.14,39672.0,46.0193,46.0458,45.984,46.0017,39672.0
2020-06-03 11:35:00,52.14,52.17,52.05,52.09,32519.0,46.0017,46.0281,45.9223,45.9575,32519.0
2020-06-03 11:40:00,52.09,52.12,52.0,52.0,51606.0,45.9575,45.984,45.8781,45.8781,51606.0
2020-06-03 11:45:00,52.01,52.22,52.01,52.19,61456.0,45.887,46.0722,45.887,46.0458,61456.0
2020-06-03 11:50:00,52.19,52.32,52.16,52.27,36852.0,46.0458,46.1605,46.0193,46.1164,36852.0
2020-06-03 11:55:00,52.28,52.35,52.27,52.35,26070.0,46.1252,46.1869,46.1164,46.1869,26070.0
2020-06-03 12:00:00,52.35,52.37,52.29,52.35,35320.0,46.1869,46.2046,46.134,46.1869,35320.0
2020-06-03 12:05:00,52.36,52.36,52.24,52.24,24540.0,46.1958,46.1958,46.0899,46.0899,24540.0
2020-06-03 12:10:00,52.25,52.35,52.24,52.32,59685.0,46.0987,46.1869,46.0899,46.1605,59685.0
2020-06-03 12:15:00,52.33,52.36,52.29,52.33,33543.0,46.1693,46.1958,46.134,46.1693,33543.0
2020-06-03 12:20:00,52.32,52.33,52.25,52.26,15852.0,46.1605,46.1693,46.0987,46.1075,15852.0
2020-06-03 12:25:00,52.26,52.32,52.23,52.31,24102.0,46.1075,46.1605,46.0811,46.1516,24102.0
2020-06-03 12:30:00,52.31,52.36,52.3,52.35,25600.0,46.1516,46.1958,46.1428,46.1869,25600.0
2020-06-03 12:35:00,52.36,52.36,52.27,52.29,52141.0,46.1958,46.1958,46.1164,46.134,52141.0
2020-06-03 12:40:00,52.28,52.28,52.21,52.22,26029.0,46.1252,46.1252,46.0634,46.0722,26029.0
2020-06-03 12:45:00,52.22,52.24,52.18,52.18,80216.0,46.0722,46.0899,46.037,46.037,80216.0
2020-06-03 12:50:00,52.19,52.21,52.13,52.15,35045.0,46.0458,46.0634,45.9928,46.0105,35045.0
2020-06-03 12:55:00,52.15,52.16,52.08,52.09,14697.0,46.0105,46.0193,45.9487,45.9575,14697.0
2020-06-03 13:00:00,52.09,52.13,52.04,52.07,30024.0,45.9575,45.9928,45.9134,45.9399,30024.0
2020-06-03 13:05:00,52.08,52.09,51.97,51.97,32227.0,45.9487,45.9575,45.8517,45.8517,32227.0
2020-06-03 13:10:00,51.97,52.0,51.96,51.99,17038.0,45.8517,45.8781,45.8429,45.8693,17038.0
2020-06-03 13:15:00,51.99,52.0,51.95,51.99,15827.0,45.8693,45.8781,45.834,45.8693,15827.0
2020-06-03 13:20:00,52.0,52.09,51.98,52.08,16864.0,45.8781,45.9575,45.8605,45.9487,16864.0
2020-06-03 13:25:00,52.09,52.14,52.07,52.13,13357.0,45.9575,46.0017,45.9399,45.9928,13357.0
2020-06-03 13:30:00,52.13,52.19,52.12,52.16,23913.0,45.9928,46.0458,45.984,46.0193,23913.0
2020-06-03 13:35:00,52.16,52.17,52.11,52.16,18460.0,46.0193,46.0281,45.9752,46.0193,18460.0
2020-06-03 13:40:00,52.16,52.17,52.15,52.16,24425.0,46.0193,46.0281,46.0105,46.0193,24425.0
2020-06-03 13:45:00,52.16,52.17,52.07,52.08,19422.0,46.0193,46.0281,45.9399,45.9487,19422.0
2020-06-03 13:50:00,52.06,52.12,52.05,52.1,17013.0,45.9311,45.984,45.9223,45.9664,17013.0
2020-06-03 13:55:00,52.1,52.14,52.09,52.12,22157.0,45.9664,46.0017,45.9575,45.984,22157.0
2020-06-03 14:00:00,52.12,52.25,52.11,52.25,11745.0,45.984,46.0987,45.9752,46.0987,11745.0
2020-06-03 14:05:00,52.25,52.25,52.22,52.22,13545.0,46.0987,46.0987,46.0722,46.0722,13545.0
2020-06-03 14:10:00,52.22,52.26,52.21,52.23,26808.0,46.0722,46.1075,46.0634,46.0811,26808.0
2020-06-03 14:15:00,52.23,52.28,52.22,52.27,37030.0,46.0811,46.1252,46.0722,46.1164,37030.0
2020-06-03 14:20:00,52.27,52.37,52.26,52.32,20582.0,46.1164,46.2046,46.1075,46.1605,20582.0
2020-06-03 14:25:00,52.32,52.32,52.26,52.26,12831.0,46.1605,46.1605,46.1075,46.1075,12831.0
2020-06-03 14:30:00,52.26,52.33,52.24,52.32,19279.0,46.1075,46.1693,46.0899,46.1605,19279.0
2020-06-03 14:35:00,52.32,52.37,52.31,52.33,26075.0,46.1605,46.2046,46.1516,46.1693,26075.0
2020-06-03 14:40:00,52.32,52.35,52.31,52.35,32445.0,46.1605,46.1869,46.1516,46.1869,32445.0
2020-06-03 14:45:00,52.34,52.37,52.33,52.33,37075.0,46.1781,46.2046,46.1693,46.1693,37075.0
2020-06-03 14:50:00,52.34,52.37,52.31,52.36,14724.0,46.1781,46.2046,46.1516,46.1958,14724.0
2020-06-03 14:55:00,52.36,52.37,52.32,52.33,24251.0,46.1958,46.2046,46.1605,46.1693,24251.0
2020-06-03 15:00:00,52.34,52.34,52.26,52.29,33784.0,46.1781,46.1781,46.1075,46.134,33784.0
2020-06-03 15:05:00,52.3,52.34,52.29,52.32,33464.0,46.1428,46.1781,46.134,46.1605,33464.0
2020-06-03 15:10:00,52.32,52.34,52.26,52.27,27635.0,46.1605,46.1781,46.1075,46.1164,27635.0
2020-06-03 15:15:00,52.26,52.27,52.23,52.27,22130.0,46.1075,46.1164,46.0811,46.1164,22130.0
2020-06-03 15:20:00,52.26,52.28,52.22,52.28,22687.0,46.1075,46.1252,46.0722,46.1252,22687.0
2020-06-03 15:25:00,52.28,52.32,52.26,52.32,25172.0,46.1252,46.1605,46.1075,46.1605,25172.0
2020-06-03 15:30:00,52.31,52.33,52.24,52.31,42652.0,46.1516,46.1693,46.0899,46.1516,42652.0
2020-06-03 15:35:00,52.3,52.37,52.27,52.35,44514.0,46.1428,46.2046,46.1164,46.1869,44514.0
2020-06-03 15:40:00,52.35,52.37,52.32,52.33,40355.0,46.1869,46.2046,46.1605,46.1693,40355.0
2020-06-03 15:45:00,52.33,52.33,52.23,52.29,65571.0,46.1693,46.1693,46.0811,46.134,65571.0
2020-06-03 15:50:00,52.29,52.55,52.27,52.27,224160.0,46.134,46.3634,46.1164,46.1164,224160.0
2020-06-03 15:55:00,52.27,52.28,52.09,52.09,222530.0,46.1164,46.1252,45.9575,45.9575,222530.0
2020-06-04 09:30:00,52.03,52.12,51.8,51.97,148191.0,45.9046,45.984,45.7017,45.8517,148191.0
2020-06-04 09:35:00,51.97,52.14,51.96,52.12,104921.0,45.8517,46.0017,45.8429,45.984,104921.0
2020-06-04 09:40:00,52.12,52.31,52.05,52.28,51959.0,45.984,46.1516,45.9223,46.1252,51959.0
2020-06-04 09:45:00,52.29,52.46,52.28,52.43,67307.0,46.134,46.284,46.1252,46.2575,67307.0
2020-06-04 09:50:00,52.41,52.6,52.35,52.58,60707.0,46.2399,46.4075,46.1869,46.3899,60707.0
2020-06-04 09:55:00,52.58,52.59,52.41,52.41,46924.0,46.3899,46.3987,46.2399,46.2399,46924.0
2020-06-04 10:00:00,52.42,52.45,52.3,52.38,36125.0,46.2487,46.2752,46.1428,46.2134,36125.0
2020-06-04 10:05:00,52.37,52.38,52.3,52.33,38567.0,46.2046,46.2134,46.1428,46.1693,38567.0
2020-06-04 10:10:00,52.33,52.37,52.24,52.25,36082.0,46.1693,46.2046,46.0899,46.0987,36082.0
2020-06-04 10:15:00,52.26,52.47,52.25,52.46,34479.0,46.1075,46.2928,46.0987,46.284,34479.0
2020-06-04 10:20:00,52.45,52.45,52.28,52.33,23057.0,46.2752,46.2752,46.1252,46.1693,23057.0
2020-06-04 10:25:00,52.32,52.42,52.3,52.41,22336.0,46.1605,46.2487,46.1428,46.2399,22336.0
2020-06-04 10:30:00,52.42,52.48,52.39,52.43,28336.0,46.2487,46.3016,46.2222,46.2575,28336.0
2020-06-04 10:35:00,52.42,52.49,52.4,52.46,15958.0,46.2487,46.3105,46.2311,46.284,15958.0
2020-06-04 10:40:00,52.46,52.46,52.39,52.41,23952.0,46.284,46.284,46.2222,46.2399,23952.0
2020-06-04 10:45:00,52.39,52.53,52.38,52.48,16001.0,46.2222,46.3457,46.2134,46.3016,16001.0
2020-06-04 10:50:00,52.47,52.47,52.33,52.38,34749.0,46.2928,46.2928,46.1693,46.2134,34749.0
2020-06-04 10:55:00,52.37,52.37,52.32,52.35,17817.0,46.2046,46.2046,46.1605,46.1869,17817.0
2020-06-04 11:00:00,52.35,52.38,52.3,52.36,22358.0,46.1869,46.2134,46.1428,46.1958,22358.0
2020-06-04 11:05:00,52.36,52.39,52.24,52.3,29075.0,46.1958,46.2222,46.0899,46.1428,29075.0
2020-06-04 11:10:00,52.3,52.31,52.14,52.18,32533.0,46.1428,46.1516,46.0017,46.037,32533.0
2020-06-04 11:15:00,52.18,52.19,52.07,52.11,96706.0,46.037,46.0458,45.9399,45.9752,96706.0
2020-06-04 11:20:00,52.1,52.17,52.09,52.17,22887.0,45.9664,46.0281,45.9575,46.0281,22887.0
2020-06-04 11:25:00,52.16,52.16,52.05,52.1,49851.0,46.0193,46.0193,45.9223,45.9664,49851.0
2020-06-04 11:30:00,52.11,52.14,52.08,52.13,22743.0,45.9752,46.0017,45.9487,45.9928,22743.0
2020-06-04 11:35:00,52.13,52.13,52.07,52.09,31754.0,45.9928,45.9928,45.9399,45.9575,31754.0
2020-06-04 11:40:00,52.08,52.11,52.03,52.08,23938.0,45.9487,45.9752,45.9046,45.9487,23938.0
2020-06-04 11:45:00,52.08,52.12,51.95,51.96,45371.0,45.9487,45.984,45.834,45.8429,45371.0
2020-06-04 11:50:00,51.97,52.01,51.96,51.99,19729.0,45.8517,45.887,45.8429,45.8693,19729.0
2020-06-04 11:55:00,51.99,52.04,51.95,52.02,23527.0,45.8693,45.9134,45.834,45.8958,23527.0
2020-06-04 12:00:00,52.02,52.12,52.0,52.11,24808.0,45.8958,45.984,45.8781,45.9752,24808.0
2020-06-04 12:05:00,52.11,52.15,52.09,52.12,17855.0,45.9752,46.0105,45.9575,45.984,17855.0
2020-06-04 12:10:00,52.13,52.15,52.09,52.1,30460.0,45.9928,46.0105,45.9575,45.9664,30460.0
2020-06-04 12:15:00,52.11,52.13,52.07,52.12,20284.0,45.9752,45.9928,45.9399,45.984,20284.0
2020-06-04 12:20:00,52.12,52.22,52.09,52.19,28685.0,45.984,46.0722,45.9575,46.0458,28685.0
2020-06-04 12:25:00,52.2,52.21,52.13,52.14,16511.0,46.0546,46.0634,45.9928,46.0017,16511.0
2020-06-04 12:30:00,52.13,52.19,52.06,52.08,27666.0,45.9928,46.0458,45.9311,45.9487,27666.0
2020-06-04 12:35:00,52.08,52.11,52.06,52.08,16276.0,45.9487,45.9752,45.9311,45.9487,16276.0
2020-06-04 12:40:00,52.08,52.12,52.04,52.05,16167.0,45.9487,45.984,45.9134,45.9223,16167.0
2020-06-04 12:45:00,52.05,52.06,52.01,52.05,19760.0,45.9223,45.9311,45.887,45.9223,19760.0
2020-06-04 12:50:00,52.05,52.11,52.03,52.05,19659.0,45.9223,45.9752,45.9046,45.9223,19659.0
2020-06-04 12:55:00,52.05,52.11,52.0,52.07,65732.0,45.9223,45.9752,45.8781,45.9399,65732.0
2020-06-04 13:00:00,52.08,52.12,52.02,52.03,28853.0,45.9487,45.984,45.8958,45.9046,28853.0
2020-06-04 13:05:00,52.02,52.14,51.98,52.1,40307.0,45.8958,46.0017,45.8605,45.9664,40307.0
2020-06-04 13:10:00,52.11,52.16,52.08,52.16,31961.0,45.9752,46.0193,45.9487,46.0193,31961.0
2020-06-04 13:15:00,52.16,52.22,52.12,52.13,22114.0,46.0193,46.0722,45.984,45.9928,22114.0
2020-06-04 13:20:00,52.11,52.12,52.01,52.03,88802.0,45.9752,45.984,45.887,45.9046,88802.0
2020-06-04 13:25:00,52.02,52.06,52.0,52.03,26474.0,45.8958,45.9311,45.8781,45.9046,26474.0
2020-06-04 13:30:00,52.02,52.1,52.0,52.08,18663.0,45.8958,45.9664,45.8781,45.9487,18663.0
2020-06-04 13:35:00,52.07,52.17,52.04,52.16,54736.0,45.9399,46.0281,45.9134,46.0193,54736.0
2020-06-04 13:40:00,52.16,52.2,52.11,52.11,44819.0,46.0193,46.0546,45.9752,45.9752,44819.0
2020-06-04 13:45:00,52.11,52.13,52.09,52.1,21819.0,45.9752,45.9928,45.9575,45.9664,21819.0
2020-06-04 13:50:00,52.1,52.12,52.06,52.09,34093.0,45.9664,45.984,45.9311,45.9575,34093.0
2020-06-04 13:55:00,52.1,52.13,52.0,52.01,49237.0,45.9664,45.9928,45.8781,45.887,49237.0
2020-06-04 14:00:00,52.02,52.09,51.95,51.97,50497.0,45.8958,45.9575,45.834,45.8517,50497.0
2020-06-04 14:05:00,51.97,52.01,51.95,52.01,20096.0,45.8517,45.887,45.834,45.887,20096.0
2020-06-04 14:10:00,52.02,52.02,51.93,51.97,15184.0,45.8958,45.8958,45.8164,45.8517,15184.0
2020-06-04 14:15:00,51.97,51.98,51.92,51.96,25496.0,45.8517,45.8605,45.8076,45.8429,25496.0
2020-06-04 14:20:00,51.95,51.95,51.9,51.93,14634.0,45.834,45.834,45.7899,45.8164,14634.0
2020-06-04 14:25:00,51.94,51.94,51.87,51.88,31241.0,45.8252,45.8252,45.7634,45.7723,31241.0
2020-06-04 14:30:00,51.88,51.9,51.77,51.8,30215.0,45.7723,45.7899,45.6752,45.7017,30215.0
2020-06-04 14:35:00,51.79,51.82,51.77,51.79,12786.0,45.6929,45.7193,45.6752,45.6929,12786.0
2020-06-04 14:40:00,51.79,51.83,51.75,51.76,40641.0,45.6929,45.7282,45.6576,45.6664,40641.0
2020-06-04 14:45:00,51.76,51.81,51.73,51.8,27443.0,45.6664,45.7105,45.6399,45.7017,27443.0
2020-06-04 14:50:00,51.8,51.81,51.69,51.71,48523.0,45.7017,45.7105,45.6046,45.6223,48523.0
2020-06-04 14:55:00,51.7,51.71,51.6,51.65,80711.0,45.6135,45.6223,45.5252,45.5693,80711.0
2020-06-04 15:00:00,51.65,51.65,51.6,51.6,68363.0,45.5693,45.5693,45.5252,45.5252,68363.0
2020-06-04 15:05:00,51.6,51.61,51.52,51.54,50632.0,45.5252,45.5341,45.4547,45.4723,50632.0
2020-06-04 15:10:00,51.54,51.55,51.42,51.43,115410.0,45.4723,45.4811,45.3664,45.3752,115410.0
2020-06-04 15:15:00,51.44,51.44,51.31,51.41,198494.0,45.3841,45.3841,45.2694,45.3576,198494.0
2020-06-04 15:20:00,51.41,51.43,51.39,51.41,93780.0,45.3576,45.3752,45.34,45.3576,93780.0
2020-06-04 15:25:00,51.41,51.51,51.41,51.44,104335.0,45.3576,45.4458,45.3576,45.3841,104335.0
2020-06-04 15:30:00,51.44,51.47,51.41,51.45,441702.0,45.3841,45.4105,45.3576,45.3929,441702.0
2020-06-04 15:35:00,51.44,51.45,51.35,51.37,409860.0,45.3841,45.3929,45.3047,45.3223,409860.0
2020-06-04 15:40:00,51.37,51.38,51.28,51.3,167625.0,45.3223,45.3311,45.2429,45.2606,167625.0
2020-06-04 15:45:00,51.3,51.4,51.24,51.34,287994.0,45.2606,45.3488,45.2076,45.2958,287994.0
2020-06-04 15:50:00,51.34,51.39,51.26,51.38,285461.0,45.2958,45.34,45.2253,45.3311,285461.0
2020-06-04 15:55:00,51.39,51.49,51.28,51.29,1200423.0,45.34,45.4282,45.2429,45.2517,1200423.0
2020-06-05 09:30:00,51.61,51.7,51.38,51.66,161483.0,45.5341,45.6135,45.3311,45.5782,161483.0
2020-06-05 09:35:00,51.66,51.68,51.3,51.48,274392.0,45.5782,45.5958,45.2606,45.4194,274392.0
2020-06-05 09:40:00,51.47,51.55,51.46,51.5,421537.0,45.4105,45.4811,45.4017,45.437,421537.0
2020-06-05 09:45:00,51.5,51.65,51.4,51.5,367961.0,45.437,45.5693,45.3488,45.437,367961.0
2020-06-05 09:50:00,51.5,52.01,51.49,51.88,3727949.0,45.437,45.887,45.4282,45.7723,3727949.0
2020-06-05 09:55:00,51.88,52.0,51.83,52.0,70787.0,45.7723,45.8781,45.7282,45.8781,70787.0
2020-06-05 10:00:00,52.0,52.11,51.94,52.02,153895.0,45.8781,45.9752,45.8252,45.8958,153895.0
2020-06-05 10:05:00,52.04,52.1,51.98,52.04,96726.0,45.9134,45.9664,45.8605,45.9134,96726.0
2020-06-05 10:10:00,52.05,52.08,51.95,52.03,114637.0,45.9223,45.9487,45.834,45.9046,114637.0
2020-06-05 10:15:00,52.03,52.16,51.98,52.15,64450.0,45.9046,46.0193,45.8605,46.0105,64450.0
2020-06-05 10:20:00,52.15,52.15,51.98,52.05,61447.0,46.0105,46.0105,45.8605,45.9223,61447.0
2020-06-05 10:25:00,52.05,52.08,51.95,51.98,51934.0,45.9223,45.9487,45.834,45.8605,51934.0
2020-06-05 10:30:00,51.99,52.02,51.94,51.98,131829.0,45.8693,45.8958,45.8252,45.8605,131829.0
2020-06-05 10:35:00,51.99,52.01,51.92,51.98,165437.0,45.8693,45.887,45.8076,45.8605,165437.0
2020-06-05 10:40:00,51.98,51.99,51.83,51.83,55040.0,45.8605,45.8693,45.7282,45.7282,55040.0
2020-06-05 10:45:00,51.84,51.91,51.67,51.68,92113.0,45.737,45.7987,45.587,45.5958,92113.0
2020-06-05 10:50:00,51.68,51.79,51.66,51.79,79691.0,45.5958,45.6929,45.5782,45.6929,79691.0
2020-06-05 10:55:00,51.79,51.8,51.7,51.72,74339.0,45.6929,45.7017,45.6135,45.6311,74339.0
2020-06-05 11:00:00,51.73,51.76,51.73,51.75,177517.0,45.6399,45.6664,45.6399,45.6576,177517.0
2020-06-05 11:05:00,51.75,51.99,51.74,51.98,2145543.0,45.6576,45.8693,45.6488,45.8605,2145543.0
2020-06-05 11:10:00,51.99,52.1,51.95,52.07,69351.0,45.8693,45.9664,45.834,45.9399,69351.0
2020-06-05 11:15:00,52.08,52.3,52.07,52.3,60016.0,45.9487,46.1428,45.9399,46.1428,60016.0
2020-06-05 11:20:00,52.3,52.43,52.27,52.41,71939.0,46.1428,46.2575,46.1164,46.2399,71939.0
2020-06-05 11:25:00,52.41,52.41,52.24,52.26,80690.0,46.2399,46.2399,46.0899,46.1075,80690.0
2020-06-05 11:30:00,52.28,52.41,52.27,52.36,109470.0,46.1252,46.2399,46.1164,46.1958,109470.0
2020-06-05 11:35:00,52.35,52.39,52.3,52.32,35259.0,46.1869,46.2222,46.1428,46.1605,35259.0
2020-06-05 11:40:00,52.31,52.36,52.27,52.28,36868.0,46.1516,46.1958,46.1164,46.1252,36868.0
2020-06-05 11:45:00,52.26,52.28,52.18,52.25,43651.0,46.1075,46.1252,46.037,46.0987,43651.0
2020-06-05 11:50:00,52.25,52.28,52.2,52.25,94126.0,46.0987,46.1252,46.0546,46.0987,94126.0
2020-06-05 11:55:00,52.25,52.28,52.21,52.23,33809.0,46.0987,46.1252,46.0634,46.0811,33809.0
2020-06-05 12:00:00,52.23,52.28,52.2,52.26,51750.0,46.0811,46.1252,46.0546,46.1075,51750.0
2020-06-05 12:05:00,52.27,52.29,52.23,52.24,37750.0,46.1164,46.134,46.0811,46.0899,37750.0
2020-06-05 12:10:00,52.23,52.24,52.12,52.15,43134.0,46.0811,46.0899,45.984,46.0105,43134.0
2020-06-05 12:15:00,52.15,52.21,52.09,52.1,45865.0,46.0105,46.0634,45.9575,45.9664,45865.0
2020-06-05 12:20:00,52.11,52.21,52.1,52.18,44009.0,45.9752,46.0634,45.9664,46.037,44009.0
2020-06-05 12:25:00,52.17,52.23,52.16,52.23,28882.0,46.0281,46.0811,46.0193,46.0811,28882.0
2020-06-05 12:30:00,52.23,52.26,52.22,52.25,58211.0,46.0811,46.1075,46.0722,46.0987,58211.0
2020-06-05 12:35:00,52.25,52.25,52.19,52.24,37140.0,46.0987,46.0987,46.0458,46.0899,37140.0
2020-06-05 12:40:00,52.25,52.27,52.16,52.18,58823.0,46.0987,46.1164,46.0193,46.037,58823.0
2020-06-05 12:45:00,52.18,52.2,52.15,52.2,29851.0,46.037,46.0546,46.0105,46.0546,29851.0
2020-06-05 12:50:00,52.21,52.21,52.11,52.12,58780.0,46.0634,46.0634,45.9752,45.984,58780.0
2020-06-05 12:55:00,52.12,52.16,52.09,52.15,37211.0,45.984,46.0193,45.9575,46.0105,37211.0
2020-06-05 13:00:00,52.15,52.2,52.09,52.2,52264.0,46.0105,46.0546,45.9575,46.0546,52264.0
2020-06-05 13:05:00,52.2,52.21,52.15,52.19,51795.0,46.0546,46.0634,46.0105,46.0458,51795.0
2020-06-05 13:10:00,52.19,52.21,52.14,52.2,36798.0,46.0458,46.0634,46.0017,46.0546,36798.0
2020-06-05 13:15:00,52.2,52.29,52.19,52.25,50789.0,46.0546,46.134,46.0458,46.0987,50789.0
2020-06-05 13:20:00,52.24,52.28,52.21,52.27,63562.0,46.0899,46.1252,46.0634,46.1164,63562.0
2020-06-05 13:25:00,52.26,52.28,52.22,52.28,36668.0,46.1075,46.1252,46.0722,46.1252,36668.0
2020-06-05 13:30:00,52.27,52.29,52.17,52.19,27125.0,46.1164,46.134,46.0281,46.0458,27125.0
2020-06-05 13:35:00,52.19,52.25,52.18,52.21,29331.0,46.0458,46.0987,46.037,46.0634,29331.0
2020-06-05 13:40:00,52.22,52.29,52.21,52.29,24845.0,46.0722,46.134,46.0634,46.134,24845.0
2020-06-05 13:45:00,52.3,52.31,52.23,52.23,23582.0,46.1428,46.1516,46.0811,46.0811,23582.0
2020-06-05 13:50:00,52.23,52.3,52.23,52.26,36025.0,46.0811,46.1428,46.0811,46.1075,36025.0
2020-06-05 13:55:00,52.26,52.32,52.24,52.3,65244.0,46.1075,46.1605,46.0899,46.1428,65244.0
2020-06-05 14:00:00,52.29,52.36,52.29,52.34,30802.0,46.134,46.1958,46.134,46.1781,30802.0
2020-06-05 14:05:00,52.34,52.34,52.24,52.31,61413.0,46.1781,46.1781,46.0899,46.1516,61413.0
2020-06-05 14:10:00,52.31,52.35,52.3,52.33,44209.0,46.1516,46.1869,46.1428,46.1693,44209.0
2020-06-05 14:15:00,52.34,52.36,52.28,52.31,42617.0,46.1781,46.1958,46.1252,46.1516,42617.0
2020-06-05 14:20:00,52.31,52.35,52.31,52.33,26506.0,46.1516,46.1869,46.1516,46.1693,26506.0
2020-06-05 14:25:00,52.33,52.35,52.28,52.32,36981.0,46.1693,46.1869,46.1252,46.1605,36981.0
2020-06-05 14:30:00,52.32,52.35,52.27,52.3,48990.0,46.1605,46.1869,46.1164,46.1428,48990.0
2020-06-05 14:35:00,52.3,52.32,52.21,52.28,66164.0,46.1428,46.1605,46.0634,46.1252,66164.0
2020-06-05 14:40:00,52.29,52.33,52.27,52.3,34647.0,46.134,46.1693,46.1164,46.1428,34647.0
2020-06-05 14:45:00,52.31,52.31,52.25,52.28,25344.0,46.1516,46.1516,46.0987,46.1252,25344.0
2020-06-05 14:50:00,52.28,52.3,52.21,52.22,24214.0,46.1252,46.1428,46.0634,46.0722,24214.0
2020-06-05 14:55:00,52.21,52.26,52.18,52.24,70143.0,46.0634,46.1075,46.037,46.0899,70143.0
2020-06-05 15:00:00,52.24,52.27,52.19,52.23,43700.0,46.0899,46.1164,46.0458,46.0811,43700.0
2020-06-05 15:05:00,52.23,52.25,52.18,52.21,44493.0,46.0811,46.0987,46.037,46.0634,44493.0
2020-06-05 15:10:00,52.21,52.23,52.17,52.22,45497.0,46.0634,46.0811,46.0281,46.0722,45497.0
2020-06-05 15:15:00,52.22,52.36,52.21,52.34,948921.0,46.0722,46.1958,46.0634,46.1781,948921.0
2020-06-05 15:20:00,52.34,52.42,52.31,52.41,55722.0,46.1781,46.2487,46.1516,46.2399,55722.0
2020-06-05 15:25:00,52.41,52.49,52.37,52.46,62718.0,46.2399,46.3105,46.2046,46.284,62718.0
2020-06-05 15:30:00,52.46,52.58,52.44,52.48,73542.0,46.284,46.3899,46.2663,46.3016,73542.0
2020-06-05 15:35:00,52.49,52.53,52.42,52.46,79340.0,46.3105,46.3457,46.2487,46.284,79340.0
2020-06-05 15:40:00,52.45,52.45,52.37,52.38,84489.0,46.2752,46.2752,46.2046,46.2134,84489.0
2020-06-05 15:45:00,52.38,52.46,52.37,52.42,258188.0,46.2134,46.284,46.2046,46.2487,258188.0
2020-06-05 15:50:00,52.43,52.56,52.37,52.54,277195.0,46.2575,46.3722,46.2046,46.3546,277195.0
2020-06-05 15:55:00,52.54,52.63,52.47,52.52,424601.0,46.3546,46.434,46.2928,46.3369,424601.0
2020-06-08 09:30:00,52.37,52.71,52.27,52.63,234213.0,46.2046,46.5046,46.1164,46.434,234213.0
2020-06-08 09:35:00,52.64,52.64,52.33,52.34,117988.0,46.4428,46.4428,46.1693,46.1781,117988.0
2020-06-08 09:40:00,52.35,52.39,52.16,52.39,154758.0,46.1869,46.2222,46.0193,46.2222,154758.0
2020-06-08 09:45:00,52.39,52.98,52.38,52.96,110922.0,46.2222,46.7428,46.2134,46.7251,110922.0
2020-06-08 09:50:00,52.96,52.99,52.86,52.95,69276.0,46.7251,46.7516,46.6369,46.7163,69276.0
2020-06-08 09:55:00,52.94,53.08,52.94,53.03,65297.0,46.7075,46.831,46.7075,46.7869,65297.0
2020-06-08 10:00:00,53.04,53.25,53.01,53.23,115249.0,46.7957,46.981,46.7692,46.9633,115249.0
2020-06-08 10:05:00,53.22,53.3,53.19,53.27,62579.0,46.9545,47.0251,46.928,46.9986,62579.0
2020-06-08 10:10:00,53.26,53.32,53.25,53.3,62685.0,46.9898,47.0427,46.981,47.0251,62685.0
2020-06-08 10:15:00,53.29,53.36,53.26,53.35,54164.0,47.0163,47.078,46.9898,47.0692,54164.0
2020-06-08 10:20:00,53.33,53.37,53.25,53.26,98752.0,47.0516,47.0869,46.981,46.9898,98752.0
2020-06-08 10:25:00,53.26,53.29,53.07,53.1,69436.0,46.9898,47.0163,46.8222,46.8486,69436.0
2020-06-08 10:30:00,53.09,53.13,52.98,52.98,38657.0,46.8398,46.8751,46.7428,46.7428,38657.0
2020-06-08 10:35:00,53.0,53.03,52.91,52.98,52728.0,46.7604,46.7869,46.681,46.7428,52728.0
2020-06-08 10:40:00,52.98,53.0,52.92,52.98,29038.0,46.7428,46.7604,46.6898,46.7428,29038.0
2020-06-08 10:45:00,52.98,53.04,52.93,52.95,116456.0,46.7428,46.7957,46.6987,46.7163,116456.0
2020-06-08 10:50:00,52.95,53.01,52.82,52.86,66211.0,46.7163,46.7692,46.6016,46.6369,66211.0
2020-06-08 10:55:00,52.87,52.95,52.86,52.9,57760.0,46.6457,46.7163,46.6369,46.6722,57760.0
2020-06-08 11:00:00,52.9,52.94,52.8,52.87,40790.0,46.6722,46.7075,46.584,46.6457,40790.0
2020-06-08 11:05:00,52.88,52.88,52.77,52.86,36814.0,46.6545,46.6545,46.5575,46.6369,36814.0
2020-06-08 11:10:00,52.87,52.9,52.83,52.86,41454.0,46.6457,46.6722,46.6104,46.6369,41454.0
2020-06-08 11:15:00,52.86,53.1,52.85,53.09,101048.0,46.6369,46.8486,46.6281,46.8398,101048.0
2020-06-08 11:20:00,53.09,53.2,53.08,53.15,147605.0,46.8398,46.9369,46.831,46.8928,147605.0
2020-06-08 11:25:00,53.16,53.2,53.13,53.18,63332.0,46.9016,46.9369,46.8751,46.9192,63332.0
2020-06-08 11:30:00,53.18,53.19,53.07,53.13,81328.0,46.9192,46.928,46.8222,46.8751,81328.0
2020-06-08 11:35:00,53.13,53.16,53.08,53.16,133343.0,46.8751,46.9016,46.831,46.9016,133343.0
2020-06-08 11:40:00,53.16,53.21,53.12,53.2,66348.0,46.9016,46.9457,46.8663,46.9369,66348.0
2020-06-08 11:45:00,53.2,53.31,53.19,53.3,73839.0,46.9369,47.0339,46.928,47.0251,73839.0
2020-06-08 11:50:00,53.3,53.39,53.3,53.37,91683.0,47.0251,47.1045,47.0251,47.0869,91683.0
2020-06-08 11:55:00,53.37,53.47,53.36,53.45,166588.0,47.0869,47.1751,47.078,47.1574,166588.0
2020-06-08 12:00:00,53.46,53.5,53.31,53.31,76328.0,47.1663,47.2016,47.0339,47.0339,76328.0
2020-06-08 12:05:00,53.31,53.34,53.27,53.34,38978.0,47.0339,47.0604,46.9986,47.0604,38978.0
2020-06-08 12:10:00,53.34,53.36,53.2,53.2,82991.0,47.0604,47.078,46.9369,46.9369,82991.0
2020-06-08 12:15:00,53.21,53.23,53.18,53.22,23501.0,46.9457,46.9633,46.9192,46.9545,23501.0
2020-06-08 12:20:00,53.22,53.31,53.21,53.3,35932.0,46.9545,47.0339,46.9457,47.0251,35932.0
2020-06-08 12:25:00,53.3,53.33,53.24,53.27,44467.0,47.0251,47.0516,46.9722,46.9986,44467.0
2020-06-08 12:30:00,53.27,53.4,53.27,53.36,97198.0,46.9986,47.1133,46.9986,47.078,97198.0
2020-06-08 12:35:00,53.36,53.41,53.32,53.36,39719.0,47.078,47.1221,47.0427,47.078,39719.0
2020-06-08 12:40:00,53.36,53.37,53.33,53.36,31001.0,47.078,47.0869,47.0516,47.078,31001.0
2020-06-08 12:45:00,53.35,53.37,53.32,53.37,44738.0,47.0692,47.0869,47.0427,47.0869,44738.0
2020-06-08 12:50:00,53.37,53.39,53.34,53.35,21059.0,47.0869,47.1045,47.0604,47.0692,21059.0
2020-06-08 12:55:00,53.35,53.4,53.34,53.36,70274.0,47.0692,47.1133,47.0604,47.078,70274.0
2020-06-08 13:00:00,53.36,53.37,53.28,53.32,50458.0,47.078,47.0869,47.0075,47.0427,50458.0
2020-06-08 13:05:00,53.32,53.41,53.31,53.39,51164.0,47.0427,47.1221,47.0339,47.1045,51164.0
2020-06-08 13:10:00,53.39,53.48,53.39,53.48,52095.0,47.1045,47.1839,47.1045,47.1839,52095.0
2020-06-08 13:15:00,53.48,53.51,53.43,53.44,65808.0,47.1839,47.2104,47.1398,47.1486,65808.0
2020-06-08 13:20:00,53.44,53.47,53.35,53.35,43119.0,47.1486,47.1751,47.0692,47.0692,43119.0
2020-06-08 13:25:00,53.35,53.36,53.29,53.29,27665.0,47.0692,47.078,47.0163,47.0163,27665.0
2020-06-08 13:30:00,53.3,53.39,53.26,53.38,69340.0,47.0251,47.1045,46.9898,47.0957,69340.0
2020-06-08 13:35:00,53.38,53.39,53.29,53.33,49363.0,47.0957,47.1045,47.0163,47.0516,49363.0
2020-06-08 13:40:00,53.33,53.36,53.3,53.33,64582.0,47.0516,47.078,47.0251,47.0516,64582.0
2020-06-08 13:45:00,53.33,53.35,53.31,53.35,53729.0,47.0516,47.0692,47.0339,47.0692,53729.0
2020-06-08 13:50:00,53.35,53.36,53.31,53.32,64493.0,47.0692,47.078,47.0339,47.0427,64493.0
2020-06-08 13:55:00,53.32,53.39,53.31,53.39,39833.0,47.0427,47.1045,47.0339,47.1045,39833.0
2020-06-08 14:00:00,53.39,53.44,53.38,53.43,48153.0,47.1045,47.1486,47.0957,47.1398,48153.0
2020-06-08 14:05:00,53.43,53.48,53.41,53.47,34049.0,47.1398,47.1839,47.1221,47.1751,34049.0
2020-06-08 14:10:00,53.47,53.5,53.45,53.47,35105.0,47.1751,47.2016,47.1574,47.1751,35105.0
2020-06-08 14:15:00,53.47,53.5,53.46,53.5,43143.0,47.1751,47.2016,47.1663,47.2016,43143.0
2020-06-08 14:20:00,53.5,53.51,53.47,53.5,48068.0,47.2016,47.2104,47.1751,47.2016,48068.0
2020-06-08 14:25:00,53.49,53.51,53.45,53.5,55466.0,47.1927,47.2104,47.1574,47.2016,55466.0
2020-06-08 14:30:00,53.49,53.51,53.47,53.48,39173.0,47.1927,47.2104,47.1751,47.1839,39173.0
2020-06-08 14:35:00,53.47,53.54,53.46,53.54,71295.0,47.1751,47.2368,47.1663,47.2368,71295.0
2020-06-08 14:40:00,53.54,53.54,53.48,53.48,40968.0,47.2368,47.2368,47.1839,47.1839,40968.0
2020-06-08 14:45:00,53.48,53.5,53.39,53.41,86914.0,47.1839,47.2016,47.1045,47.1221,86914.0
2020-06-08 14:50:00,53.41,53.42,53.32,53.33,153149.0,47.1221,47.131,47.0427,47.0516,153149.0
2020-06-08 14:55:00,53.34,53.39,53.3,53.39,53009.0,47.0604,47.1045,47.0251,47.1045,53009.0
2020-06-08 15:00:00,53.39,53.41,53.36,53.37,59783.0,47.1045,47.1221,47.078,47.0869,59783.0
2020-06-08 15:05:00,53.37,53.43,53.33,53.39,68986.0,47.0869,47.1398,47.0516,47.1045,68986.0
2020-06-08 15:10:00,53.4,53.46,53.38,53.46,53825.0,47.1133,47.1663,47.0957,47.1663,53825.0
2020-06-08 15:15:00,53.45,53.48,53.39,53.43,44910.0,47.1574,47.1839,47.1045,47.1398,44910.0
2020-06-08 15:20:00,53.44,53.46,53.41,53.43,46171.0,47.1486,47.1663,47.1221,47.1398,46171.0
2020-06-08 15:25:00,53.42,53.43,53.31,53.33,50669.0,47.131,47.1398,47.0339,47.0516,50669.0
2020-06-08 15:30:00,53.33,53.46,53.32,53.4,93301.0,47.0516,47.1663,47.0427,47.1133,93301.0
2020-06-08 15:35:00,53.41,53.49,53.4,53.48,89912.0,47.1221,47.1927,47.1133,47.1839,89912.0
2020-06-08 15:40:00,53.48,53.56,53.48,53.52,142835.0,47.1839,47.2545,47.1839,47.2192,142835.0
2020-06-08 15:45:00,53.52,53.53,53.43,53.48,172524.0,47.2192,47.228,47.1398,47.1839,172524.0
2020-06-08 15:50:00,53.48,53.65,53.47,53.64,424425.0,47.1839,47.3339,47.1751,47.3251,424425.0
2020-06-08 15:55:00,53.64,53.64,53.5,53.6,395653.0,47.3251,47.3251,47.2016,47.2898,395653.0
2020-06-09 09:30:00,53.52,53.55,53.19,53.3,131783.0,47.2192,47.2457,46.928,47.0251,131783.0
2020-06-09 09:35:00,53.3,53.3,52.99,53.06,24340.0,47.0251,47.0251,46.7516,46.8134,24340.0
2020-06-09 09:40:00,53.08,53.13,52.97,53.07,56293.0,46.831,46.8751,46.7339,46.8222,56293.0
2020-06-09 09:45:00,53.08,53.12,52.87,52.92,53980.0,46.831,46.8663,46.6457,46.6898,53980.0
2020-06-09 09:50:00,52.91,52.95,52.87,52.92,35506.0,46.681,46.7163,46.6457,46.6898,35506.0
2020-06-09 09:55:00,52.92,52.94,52.65,52.67,53885.0,46.6898,46.7075,46.4516,46.4693,53885.0
2020-06-09 10:00:00,52.7,52.81,52.65,52.8,41951.0,46.4957,46.5928,46.4516,46.584,41951.0
2020-06-09 10:05:00,52.79,52.91,52.75,52.88,25854.0,46.5751,46.681,46.5398,46.6545,25854.0
2020-06-09 10:10:00,52.9,52.92,52.76,52.86,31408.0,46.6722,46.6898,46.5487,46.6369,31408.0
2020-06-09 10:15:00,52.87,52.97,52.83,52.93,27176.0,46.6457,46.7339,46.6104,46.6987,27176.0
2020-06-09 10:20:00,52.93,53.14,52.92,53.14,55383.0,46.6987,46.8839,46.6898,46.8839,55383.0
2020-06-09 10:25:00,53.15,53.15,52.99,53.0,44118.0,46.8928,46.8928,46.7516,46.7604,44118.0
2020-06-09 10:30:00,53.0,53.22,53.0,53.2,56381.0,46.7604,46.9545,46.7604,46.9369,56381.0
2020-06-09 10:35:00,53.2,53.26,53.05,53.05,37203.0,46.9369,46.9898,46.8045,46.8045,37203.0
2020-06-09 10:40:00,53.06,53.12,53.06,53.1,15173.0,46.8134,46.8663,46.8134,46.8486,15173.0
2020-06-09 10:45:00,53.1,53.22,53.08,53.22,27967.0,46.8486,46.9545,46.831,46.9545,27967.0
2020-06-09 10:50:00,53.23,53.28,53.2,53.28,45933.0,46.9633,47.0075,46.9369,47.0075,45933.0
2020-06-09 10:55:00,53.29,53.3,53.16,53.17,54069.0,47.0163,47.0251,46.9016,46.9104,54069.0
2020-06-09 11:00:00,53.16,53.2,53.02,53.11,53075.0,46.9016,46.9369,46.7781,46.8575,53075.0
2020-06-09 11:05:00,53.11,53.12,52.97,53.0,33365.0,46.8575,46.8663,46.7339,46.7604,33365.0
2020-06-09 11:10:00,53.01,53.08,52.95,53.06,36897.0,46.7692,46.831,46.7163,46.8134,36897.0
2020-06-09 11:15:00,53.07,53.16,53.04,53.13,28473.0,46.8222,46.9016,46.7957,46.8751,28473.0
2020-06-09 11:20:00,53.13,53.29,53.13,53.28,32834.0,46.8751,47.0163,46.8751,47.0075,32834.0
2020-06-09 11:25:00,53.28,53.33,53.26,53.27,33452.0,47.0075,47.0516,46.9898,46.9986,33452.0
2020-06-09 11:30:00,53.27,53.27,53.16,53.17,31289.0,46.9986,46.9986,46.9016,46.9104,31289.0
2020-06-09 11:35:00,53.18,53.22,53.16,53.2,38543.0,46.9192,46.9545,46.9016,46.9369,38543.0
2020-06-09 11:40:00,53.21,53.24,53.18,53.21,45841.0,46.9457,46.9722,46.9192,46.9457,45841.0
2020-06-09 11:45:00,53.21,53.25,53.17,53.18,38248.0,46.9457,46.981,46.9104,46.9192,38248.0
2020-06-09 11:50:00,53.16,53.22,53.13,53.22,45238.0,46.9016,46.9545,46.8751,46.9545,45238.0
2020-06-09 11:55:00,53.21,53.24,53.15,53.23,67459.0,46.9457,46.9722,46.8928,46.9633,67459.0
2020-06-09 12:00:00,53.23,53.24,53.04,53.05,69662.0,46.9633,46.9722,46.7957,46.8045,69662.0
2020-06-09 12:05:00,53.04,53.09,53.01,53.05,13853.0,46.7957,46.8398,46.7692,46.8045,13853.0
2020-06-09 12:10:00,53.06,53.1,53.0,53.01,17693.0,46.8134,46.8486,46.7604,46.7692,17693.0
2020-06-09 12:15:00,53.01,53.02,52.98,52.99,15874.0,46.7692,46.7781,46.7428,46.7516,15874.0
2020-06-09 12:20:00,52.98,52.99,52.96,52.99,14122.0,46.7428,46.7516,46.7251,46.7516,14122.0
2020-06-09 12:25:00,52.99,53.01,52.9,52.9,13687.0,46.7516,46.7692,46.6722,46.6722,13687.0
2020-06-09 12:30:00,52.91,52.99,52.91,52.96,14006.0,46.681,46.7516,46.681,46.7251,14006.0
2020-06-09 12:35:00,52.96,52.98,52.94,52.95,12305.0,46.7251,46.7428,46.7075,46.7163,12305.0
2020-06-09 12:40:00,52.96,52.96,52.9,52.91,15247.0,46.7251,46.7251,46.6722,46.681,15247.0
2020-06-09 12:45:00,52.91,52.94,52.86,52.86,13318.0,46.681,46.7075,46.6369,46.6369,13318.0
2020-06-09 12:50:00,52.85,52.88,52.83,52.86,9490.0,46.6281,46.6545,46.6104,46.6369,9490.0
2020-06-09 12:55:00,52.86,52.98,52.85,52.97,11032.0,46.6369,46.7428,46.6281,46.7339,11032.0
2020-06-09 13:00:00,52.97,53.0,52.93,52.96,15647.0,46.7339,46.7604,46.6987,46.7251,15647.0
2020-06-09 13:05:00,52.96,52.98,52.94,52.94,12690.0,46.7251,46.7428,46.7075,46.7075,12690.0
2020-06-09 13:10:00,52.95,52.95,52.89,52.92,17162.0,46.7163,46.7163,46.6634,46.6898,17162.0
2020-06-09 13:15:00,52.92,53.03,52.91,53.0,25698.0,46.6898,46.7869,46.681,46.7604,25698.0
2020-06-09 13:20:00,52.99,53.06,52.98,53.05,12818.0,46.7516,46.8134,46.7428,46.8045,12818.0
2020-06-09 13:25:00,53.05,53.07,53.03,53.04,27259.0,46.8045,46.8222,46.7869,46.7957,27259.0
2020-06-09 13:30:00,53.04,53.05,52.99,53.0,23170.0,46.7957,46.8045,46.7516,46.7604,23170.0
2020-06-09 13:35:00,53.0,53.07,52.99,53.04,20668.0,46.7604,46.8222,46.7516,46.7957,20668.0
2020-06-09 13:40:00,53.03,53.11,53.03,53.11,21986.0,46.7869,46.8575,46.7869,46.8575,21986.0
2020-06-09 13:45:00,53.11,53.11,53.03,53.05,24474.0,46.8575,46.8575,46.7869,46.8045,24474.0
2020-06-09 13:50:00,53.06,53.06,52.98,53.0,19084.0,46.8134,46.8134,46.7428,46.7604,19084.0
2020-06-09 13:55:00,53.0,53.04,52.95,52.96,25506.0,46.7604,46.7957,46.7163,46.7251,25506.0
2020-06-09 14:00:00,52.97,52.99,52.87,52.96,42032.0,46.7339,46.7516,46.6457,46.7251,42032.0
2020-06-09 14:05:00,52.97,52.97,52.89,52.91,20799.0,46.7339,46.7339,46.6634,46.681,20799.0
2020-06-09 14:10:00,52.91,52.99,52.91,52.98,27288.0,46.681,46.7516,46.681,46.7428,27288.0
2020-06-09 14:15:00,52.99,53.01,52.96,52.96,19373.0,46.7516,46.7692,46.7251,46.7251,19373.0
2020-06-09 14:20:00,52.95,52.98,52.94,52.98,18314.0,46.7163,46.7428,46.7075,46.7428,18314.0
2020-06-09 14:25:00,52.98,53.0,52.97,52.99,19689.0,46.7428,46.7604,46.7339,46.7516,19689.0
2020-06-09 14:30:00,52.99,53.03,52.97,53.02,26719.0,46.7516,46.7869,46.7339,46.7781,26719.0
2020-06-09 14:35:00,53.01,53.02,52.9,52.92,30687.0,46.7692,46.7781,46.6722,46.6898,30687.0
2020-06-09 14:40:00,52.92,52.99,52.91,52.98,47594.0,46.6898,46.7516,46.681,46.7428,47594.0
2020-06-09 14:45:00,52.99,53.0,52.95,52.95,61227.0,46.7516,46.7604,46.7163,46.7163,61227.0
2020-06-09 14:50:00,52.95,52.97,52.92,52.96,21435.0,46.7163,46.7339,46.6898,46.7251,21435.0
2020-06-09 14:55:00,52.96,53.03,52.96,53.02,57035.0,46.7251,46.7869,46.7251,46.7781,57035.0
2020-06-09 15:00:00,53.02,53.03,52.95,52.97,32198.0,46.7781,46.7869,46.7163,46.7339,32198.0
2020-06-09 15:05:00,52.97,53.01,52.94,53.0,48939.0,46.7339,46.7692,46.7075,46.7604,48939.0
2020-06-09 15:10:00,53.0,53.03,52.94,53.03,68279.0,46.7604,46.7869,46.7075,46.7869,68279.0
2020-06-09 15:15:00,53.03,53.1,53.02,53.05,42008.0,46.7869,46.8486,46.7781,46.8045,42008.0
2020-06-09 15:20:00,53.05,53.09,53.04,53.05,38968.0,46.8045,46.8398,46.7957,46.8045,38968.0
2020-06-09 15:25:00,53.05,53.07,53.02,53.03,49780.0,46.8045,46.8222,46.7781,46.7869,49780.0
2020-06-09 15:30:00,53.04,53.08,53.03,53.05,87477.0,46.7957,46.831,46.7869,46.8045,87477.0
2020-06-09 15:35:00,53.06,53.11,53.02,53.11,40975.0,46.8134,46.8575,46.7781,46.8575,40975.0
2020-06-09 15:40:00,53.11,53.19,53.04,53.05,69895.0,46.8575,46.928,46.7957,46.8045,69895.0
2020-06-09 15:45:00,53.05,53.07,52.96,53.05,88070.0,46.8045,46.8222,46.7251,46.8045,88070.0
2020-06-09 15:50:00,53.05,53.05,52.88,52.9,308559.0,46.8045,46.8045,46.6545,46.6722,308559.0
2020-06-09 15:55:00,52.89,53.03,52.88,52.96,403826.0,46.6634,46.7869,46.6545,46.7251,403826.0
2020-06-10 09:30:00,52.98,53.23,52.98,53.1,102943.0,46.7428,46.9633,46.7428,46.8486,102943.0
2020-06-10 09:35:00,53.11,53.16,53.06,53.11,48984.0,46.8575,46.9016,46.8134,46.8575,48984.0
2020-06-10 09:40:00,53.1,53.16,52.91,52.97,88827.0,46.8486,46.9016,46.681,46.7339,88827.0
2020-06-10 09:45:00,52.98,53.17,52.98,53.09,49611.0,46.7428,46.9104,46.7428,46.8398,49611.0
2020-06-10 09:50:00,53.1,53.11,52.97,53.08,44257.0,46.8486,46.8575,46.7339,46.831,44257.0
2020-06-10 09:55:00,53.07,53.12,52.94,53.08,63027.0,46.8222,46.8663,46.7075,46.831,63027.0
2020-06-10 10:00:00,53.08,53.22,53.07,53.08,44914.0,46.831,46.9545,46.8222,46.831,44914.0
2020-06-10 10:05:00,53.08,53.09,53.0,53.06,39537.0,46.831,46.8398,46.7604,46.8134,39537.0
2020-06-10 10:10:00,53.06,53.06,52.91,52.97,32856.0,46.8134,46.8134,46.681,46.7339,32856.0
2020-06-10 10:15:00,52.97,53.0,52.88,52.92,41795.0,46.7339,46.7604,46.6545,46.6898,41795.0
2020-06-10 10:20:00,52.91,52.93,52.84,52.85,49609.0,46.681,46.6987,46.6193,46.6281,49609.0
2020-06-10 10:25:00,52.84,52.89,52.77,52.8,34226.0,46.6193,46.6634,46.5575,46.584,34226.0
2020-06-10 10:30:00,52.78,52.9,52.74,52.88,39100.0,46.5663,46.6722,46.531,46.6545,39100.0
2020-06-10 10:35:00,52.88,52.95,52.84,52.94,33477.0,46.6545,46.7163,46.6193,46.7075,33477.0
2020-06-10 10:40:00,52.96,52.99,52.86,52.88,31803.0,46.7251,46.7516,46.6369,46.6545,31803.0
2020-06-10 10:45:00,52.89,52.91,52.81,52.82,34813.0,46.6634,46.681,46.5928,46.6016,34813.0
2020-06-10 10:50:00,52.82,52.86,52.71,52.71,39444.0,46.6016,46.6369,46.5046,46.5046,39444.0
2020-06-10 10:55:00,52.72,52.82,52.69,52.82,22773.0,46.5134,46.6016,46.4869,46.6016,22773.0
2020-06-10 11:00:00,52.82,52.9,52.77,52.87,43320.0,46.6016,46.6722,46.5575,46.6457,43320.0
2020-06-10 11:05:00,52.88,52.98,52.87,52.96,41275.0,46.6545,46.7428,46.6457,46.7251,41275.0
2020-06-10 11:10:00,52.96,53.04,52.92,52.99,35664.0,46.7251,46.7957,46.6898,46.7516,35664.0
2020-06-10 11:15:00,52.99,53.04,52.95,53.04,36202.0,46.7516,46.7957,46.7163,46.7957,36202.0
2020-06-10 11:20:00,53.05,53.14,53.03,53.09,79694.0,46.8045,46.8839,46.7869,46.8398,79694.0
2020-06-10 11:25:00,53.08,53.21,53.08,53.19,45349.0,46.831,46.9457,46.831,46.928,45349.0
2020-06-10 11:30:00,53.18,53.19,53.01,53.01,23506.0,46.9192,46.928,46.7692,46.7692,23506.0
2020-06-10 11:35:00,52.99,53.07,52.93,53.05,37206.0,46.7516,46.8222,46.6987,46.8045,37206.0
2020-06-10 11:40:00,53.04,53.1,52.95,52.96,32162.0,46.7957,46.8486,46.7163,46.7251,32162.0
2020-06-10 11:45:00,52.97,53.01,52.95,52.98,26814.0,46.7339,46.7692,46.7163,46.7428,26814.0
2020-06-10 11:50:00,52.98,53.0,52.9,52.93,20365.0,46.7428,46.7604,46.6722,46.6987,20365.0
2020-06-10 11:55:00,52.92,52.93,52.82,52.83,18741.0,46.6898,46.6987,46.6016,46.6104,18741.0
2020-06-10 12:00:00,52.83,52.9,52.81,52.88,43393.0,46.6104,46.6722,46.5928,46.6545,43393.0
2020-06-10 12:05:00,52.88,52.9,52.82,52.89,26420.0,46.6545,46.6722,46.6016,46.6634,26420.0
2020-06-10 12:10:00,52.89,52.94,52.86,52.87,23828.0,46.6634,46.7075,46.6369,46.6457,23828.0
2020-06-10 12:15:00,52.88,52.95,52.86,52.91,32925.0,46.6545,46.7163,46.6369,46.681,32925.0
2020-06-10 12:20:00,52.91,52.93,52.88,52.92,15929.0,46.681,46.6987,46.6545,46.6898,15929.0
2020-06-10 12:25:00,52.92,52.94,52.87,52.93,18071.0,46.6898,46.7075,46.6457,46.6987,18071.0
2020-06-10 12:30:00,52.94,52.94,52.89,52.91,19817.0,46.7075,46.7075,46.6634,46.681,19817.0
2020-06-10 12:35:00,52.91,52.92,52.86,52.9,36009.0,46.681,46.6898,46.6369,46.6722,36009.0
2020-06-10 12:40:00,52.9,52.91,52.85,52.86,19299.0,46.6722,46.681,46.6281,46.6369,19299.0
2020-06-10 12:45:00,52.85,52.87,52.83,52.84,9060.0,46.6281,46.6457,46.6104,46.6193,9060.0
2020-06-10 12:50:00,52.84,52.85,52.82,52.83,23087.0,46.6193,46.6281,46.6016,46.6104,23087.0
2020-06-10 12:55:00,52.82,52.84,52.77,52.78,15780.0,46.6016,46.6193,46.5575,46.5663,15780.0
2020-06-10 13:00:00,52.78,52.8,52.73,52.79,31754.0,46.5663,46.584,46.5222,46.5751,31754.0
2020-06-10 13:05:00,52.79,52.82,52.78,52.81,31192.0,46.5751,46.6016,46.5663,46.5928,31192.0
2020-06-10 13:10:00,52.82,52.85,52.79,52.8,21679.0,46.6016,46.6281,46.5751,46.584,21679.0
2020-06-10 13:15:00,52.8,52.92,52.8,52.91,23242.0,46.584,46.6898,46.584,46.681,23242.0
2020-06-10 13:20:00,52.91,52.92,52.86,52.89,23884.0,46.681,46.6898,46.6369,46.6634,23884.0
2020-06-10 13:25:00,52.89,52.96,52.87,52.92,25800.0,46.6634,46.7251,46.6457,46.6898,25800.0
2020-06-10 13:30:00,52.93,53.0,52.92,53.0,20992.0,46.6987,46.7604,46.6898,46.7604,20992.0
2020-06-10 13:35:00,53.0,53.0,52.94,52.96,32278.0,46.7604,46.7604,46.7075,46.7251,32278.0
2020-06-10 13:40:00,52.97,53.02,52.94,52.94,15256.0,46.7339,46.7781,46.7075,46.7075,15256.0
2020-06-10 13:45:00,52.94,52.95,52.9,52.9,16181.0,46.7075,46.7163,46.6722,46.6722,16181.0
2020-06-10 13:50:00,52.9,52.95,52.89,52.95,22372.0,46.6722,46.7163,46.6634,46.7163,22372.0
2020-06-10 13:55:00,52.95,52.95,52.85,52.85,30025.0,46.7163,46.7163,46.6281,46.6281,30025.0
2020-06-10 14:00:00,52.83,53.15,52.77,53.09,56726.0,46.6104,46.8928,46.5575,46.8398,56726.0
2020-06-10 14:05:00,53.1,53.16,53.05,53.14,40191.0,46.8486,46.9016,46.8045,46.8839,40191.0
2020-06-10 14:10:00,53.14,53.2,53.13,53.19,37817.0,46.8839,46.9369,46.8751,46.928,37817.0
2020-06-10 14:15:00,53.19,53.29,53.15,53.24,39642.0,46.928,47.0163,46.8928,46.9722,39642.0
2020-06-10 14:20:00,53.24,53.25,53.11,53.2,53110.0,46.9722,46.981,46.8575,46.9369,53110.0
2020-06-10 14:25:00,53.2,53.24,53.17,53.18,31563.0,46.9369,46.9722,46.9104,46.9192,31563.0
2020-06-10 14:30:00,53.19,53.21,53.08,53.09,30076.0,46.928,46.9457,46.831,46.8398,30076.0
2020-06-10 14:35:00,53.09,53.18,53.09,53.14,35480.0,46.8398,46.9192,46.8398,46.8839,35480.0
2020-06-10 14:40:00,53.14,53.3,53.02,53.29,53692.0,46.8839,47.0251,46.7781,47.0163,53692.0
2020-06-10 14:45:00,53.29,53.35,53.2,53.22,64867.0,47.0163,47.0692,46.9369,46.9545,64867.0
2020-06-10 14:50:00,53.23,53.27,53.07,53.14,58751.0,46.9633,46.9986,46.8222,46.8839,58751.0
2020-06-10 14:55:00,53.14,53.23,53.08,53.2,83116.0,46.8839,46.9633,46.831,46.9369,83116.0
2020-06-10 15:00:00,53.2,53.2,53.03,53.08,62040.0,46.9369,46.9369,46.7869,46.831,62040.0
2020-06-10 15:05:00,53.08,53.31,53.08,53.28,115815.0,46.831,47.0339,46.831,47.0075,115815.0
2020-06-10 15:10:00,53.28,53.39,53.28,53.34,102845.0,47.0075,47.1045,47.0075,47.0604,102845.0
2020-06-10 15:15:00,53.34,53.46,53.31,53.42,129426.0,47.0604,47.1663,47.0339,47.131,129426.0
2020-06-10 15:20:00,53.42,53.42,53.29,53.32,82548.0,47.131,47.131,47.0163,47.0427,82548.0
2020-06-10 15:25:00,53.33,53.54,53.29,53.51,131777.0,47.0516,47.2368,47.0163,47.2104,131777.0
2020-06-10 15:30:00,53.51,53.51,53.36,53.38,69552.0,47.2104,47.2104,47.078,47.0957,69552.0
2020-06-10 15:35:00,53.37,53.39,53.31,53.39,76168.0,47.0869,47.1045,47.0339,47.1045,76168.0
2020-06-10 15:40:00,53.39,53.45,53.33,53.45,114169.0,47.1045,47.1574,47.0516,47.1574,114169.0
2020-06-10 15:45:00,53.45,53.46,53.23,53.3,108540.0,47.1574,47.1663,46.9633,47.0251,108540.0
2020-06-10 15:50:00,53.29,53.35,53.24,53.28,241619.0,47.0163,47.0692,46.9722,47.0075,241619.0
2020-06-10 15:55:00,53.27,53.28,53.09,53.11,274213.0,46.9986,47.0075,46.8398,46.8575,274213.0
2020-06-11 09:30:00,52.61,52.76,52.38,52.54,423728.0,46.4163,46.5487,46.2134,46.3546,423728.0
2020-06-11 09:35:00,52.5,52.6,52.05,52.14,168667.0,46.3193,46.4075,45.9223,46.0017,168667.0
2020-06-11 09:40:00,52.11,52.17,51.92,52.0,314961.0,45.9752,46.0281,45.8076,45.8781,314961.0
2020-06-11 09:45:00,51.99,52.25,51.96,52.19,116022.0,45.8693,46.0987,45.8429,46.0458,116022.0
2020-06-11 09:50:00,52.19,52.46,52.18,52.41,132941.0,46.0458,46.284,46.037,46.2399,132941.0
2020-06-11 09:55:00,52.41,52.42,52.23,52.23,101403.0,46.2399,46.2487,46.0811,46.0811,101403.0
2020-06-11 10:00:00,52.22,52.25,52.04,52.13,84329.0,46.0722,46.0987,45.9134,45.9928,84329.0
2020-06-11 10:05:00,52.11,52.23,52.09,52.1,157238.0,45.9752,46.0811,45.9575,45.9664,157238.0
2020-06-11 10:10:00,52.09,52.24,52.04,52.23,161824.0,45.9575,46.0899,45.9134,46.0811,161824.0
2020-06-11 10:15:00,52.22,52.22,51.99,52.01,147901.0,46.0722,46.0722,45.8693,45.887,147901.0
2020-06-11 10:20:00,52.02,52.05,51.89,52.02,55356.0,45.8958,45.9223,45.7811,45.8958,55356.0
2020-06-11 10:25:00,52.02,52.03,51.91,51.97,55559.0,45.8958,45.9046,45.7987,45.8517,55559.0
2020-06-11 10:30:00,51.97,52.18,51.96,52.13,53753.0,45.8517,46.037,45.8429,45.9928,53753.0
2020-06-11 10:35:00,52.13,52.18,52.07,52.11,75334.0,45.9928,46.037,45.9399,45.9752,75334.0
2020-06-11 10:40:00,52.11,52.15,52.06,52.06,37787.0,45.9752,46.0105,45.9311,45.9311,37787.0
2020-06-11 10:45:00,52.05,52.08,51.86,51.88,58285.0,45.9223,45.9487,45.7546,45.7723,58285.0
2020-06-11 10:50:00,51.87,51.87,51.75,51.84,50521.0,45.7634,45.7634,45.6576,45.737,50521.0
2020-06-11 10:55:00,51.82,51.89,51.74,51.87,41411.0,45.7193,45.7811,45.6488,45.7634,41411.0
2020-06-11 11:00:00,51.87,51.87,51.77,51.87,152552.0,45.7634,45.7634,45.6752,45.7634,152552.0
2020-06-11 11:05:00,51.86,51.94,51.79,51.8,56966.0,45.7546,45.8252,45.6929,45.7017,56966.0
2020-06-11 11:10:00,51.81,51.87,51.75,51.78,50001.0,45.7105,45.7634,45.6576,45.684,50001.0
2020-06-11 11:15:00,51.78,52.0,51.78,51.99,55954.0,45.684,45.8781,45.684,45.8693,55954.0
2020-06-11 11:20:00,51.98,51.98,51.88,51.9,49451.0,45.8605,45.8605,45.7723,45.7899,49451.0
2020-06-11 11:25:00,51.9,51.95,51.85,51.92,55215.0,45.7899,45.834,45.7458,45.8076,55215.0
2020-06-11 11:30:00,51.92,51.96,51.82,51.82,55283.0,45.8076,45.8429,45.7193,45.7193,55283.0
2020-06-11 11:35:00,51.82,51.88,51.74,51.74,45225.0,45.7193,45.7723,45.6488,45.6488,45225.0
2020-06-11 11:40:00,51.75,51.76,51.67,51.7,48912.0,45.6576,45.6664,45.587,45.6135,48912.0
2020-06-11 11:45:00,51.69,51.73,51.62,51.67,80697.0,45.6046,45.6399,45.5429,45.587,80697.0
2020-06-11 11:50:00,51.67,51.73,51.62,51.64,40327.0,45.587,45.6399,45.5429,45.5605,40327.0
2020-06-11 11:55:00,51.62,51.74,51.6,51.74,35380.0,45.5429,45.6488,45.5252,45.6488,35380.0
2020-06-11 12:00:00,51.72,51.72,51.61,51.68,32860.0,45.6311,45.6311,45.5341,45.5958,32860.0
2020-06-11 12:05:00,51.67,51.72,51.54,51.54,36321.0,45.587,45.6311,45.4723,45.4723,36321.0
2020-06-11 12:10:00,51.55,51.59,51.51,51.52,24036.0,45.4811,45.5164,45.4458,45.4547,24036.0
2020-06-11 12:15:00,51.52,51.52,51.41,51.48,53518.0,45.4547,45.4547,45.3576,45.4194,53518.0
2020-06-11 12:20:00,51.49,51.56,51.45,51.46,39660.0,45.4282,45.4899,45.3929,45.4017,39660.0
2020-06-11 12:25:00,51.45,51.52,51.41,51.5,70431.0,45.3929,45.4547,45.3576,45.437,70431.0
2020-06-11 12:30:00,51.5,51.63,51.49,51.51,27741.0,45.437,45.5517,45.4282,45.4458,27741.0
2020-06-11 12:35:00,51.51,51.54,51.39,51.39,35809.0,45.4458,45.4723,45.34,45.34,35809.0
2020-06-11 12:40:00,51.39,51.43,51.34,51.39,43987.0,45.34,45.3752,45.2958,45.34,43987.0
2020-06-11 12:45:00,51.4,51.5,51.38,51.41,66403.0,45.3488,45.437,45.3311,45.3576,66403.0
2020-06-11 12:50:00,51.41,51.46,51.37,51.38,78304.0,45.3576,45.4017,45.3223,45.3311,78304.0
2020-06-11 12:55:00,51.37,51.48,51.35,51.48,70381.0,45.3223,45.4194,45.3047,45.4194,70381.0
2020-06-11 13:00:00,51.47,51.57,51.45,51.54,59443.0,45.4105,45.4988,45.3929,45.4723,59443.0
2020-06-11 13:05:00,51.54,51.54,51.48,51.52,48644.0,45.4723,45.4723,45.4194,45.4547,48644.0
2020-06-11 13:10:00,51.51,51.53,51.44,51.53,52197.0,45.4458,45.4635,45.3841,45.4635,52197.0
2020-06-11 13:15:00,51.53,51.57,51.47,51.5,55981.0,45.4635,45.4988,45.4105,45.437,55981.0
2020-06-11 13:20:00,51.51,51.56,51.45,51.48,33588.0,45.4458,45.4899,45.3929,45.4194,33588.0
2020-06-11 13:25:00,51.48,51.51,51.4,51.44,52516.0,45.4194,45.4458,45.3488,45.3841,52516.0
2020-06-11 13:30:00,51.44,51.49,51.36,51.45,57363.0,45.3841,45.4282,45.3135,45.3929,57363.0
2020-06-11 13:35:00,51.44,51.45,51.32,51.33,57162.0,45.3841,45.3929,45.2782,45.287,57162.0
2020-06-11 13:40:00,51.35,51.36,51.22,51.22,27486.0,45.3047,45.3135,45.19,45.19,27486.0
2020-06-11 13:45:00,51.23,51.31,51.22,51.28,30482.0,45.1988,45.2694,45.19,45.2429,30482.0
2020-06-11 13:50:00,51.27,51.33,51.21,51.29,23755.0,45.2341,45.287,45.1811,45.2517,23755.0
2020-06-11 13:55:00,51.28,51.31,51.21,51.28,42129.0,45.2429,45.2694,45.1811,45.2429,42129.0
2020-06-11 14:00:00,51.27,51.27,51.11,51.14,44863.0,45.2341,45.2341,45.0929,45.1194,44863.0
2020-06-11 14:05:00,51.15,51.25,51.11,51.12,30378.0,45.1282,45.2164,45.0929,45.1017,30378.0
2020-06-11 14:10:00,51.11,51.14,51.02,51.07,36530.0,45.0929,45.1194,45.0135,45.0576,36530.0
2020-06-11 14:15:00,51.08,51.12,51.05,51.07,32295.0,45.0665,45.1017,45.04,45.0576,32295.0
2020-06-11 14:20:00,51.06,51.17,51.04,51.13,44557.0,45.0488,45.1459,45.0312,45.1106,44557.0
2020-06-11 14:25:00,51.13,51.22,51.13,51.17,29957.0,45.1106,45.19,45.1106,45.1459,29957.0
2020-06-11 14:30:00,51.17,51.19,51.02,51.04,47368.0,45.1459,45.1635,45.0135,45.0312,47368.0
2020-06-11 14:35:00,51.05,51.05,50.95,50.98,44848.0,45.04,45.04,44.9518,44.9782,44848.0
2020-06-11 14:40:00,50.98,51.01,50.9,50.95,56607.0,44.9782,45.0047,44.9076,44.9518,56607.0
2020-06-11 14:45:00,50.95,51.07,50.92,50.97,76800.0,44.9518,45.0576,44.9253,44.9694,76800.0
2020-06-11 14:50:00,50.97,51.0,50.9,50.92,57752.0,44.9694,44.9959,44.9076,44.9253,57752.0
2020-06-11 14:55:00,50.91,51.0,50.84,51.0,123117.0,44.9165,44.9959,44.8547,44.9959,123117.0
2020-06-11 15:00:00,51.0,51.02,50.9,51.0,56941.0,44.9959,45.0135,44.9076,44.9959,56941.0
2020-06-11 15:05:00,51.01,51.06,50.94,51.03,64742.0,45.0047,45.0488,44.9429,45.0223,64742.0
2020-06-11 15:10:00,51.03,51.07,50.89,50.91,62210.0,45.0223,45.0576,44.8988,44.9165,62210.0
2020-06-11 15:15:00,50.9,50.98,50.8,50.9,114098.0,44.9076,44.9782,44.8194,44.9076,114098.0
2020-06-11 15:20:00,50.91,50.92,50.72,50.73,63621.0,44.9165,44.9253,44.7488,44.7577,63621.0
2020-06-11 15:25:00,50.74,50.79,50.66,50.66,72479.0,44.7665,44.8106,44.6959,44.6959,72479.0
2020-06-11 15:30:00,50.65,50.75,50.58,50.64,120457.0,44.6871,44.7753,44.6253,44.6783,120457.0
2020-06-11 15:35:00,50.64,50.72,50.56,50.63,110760.0,44.6783,44.7488,44.6077,44.6694,110760.0
2020-06-11 15:40:00,50.63,50.91,50.62,50.9,156279.0,44.6694,44.9165,44.6606,44.9076,156279.0
2020-06-11 15:45:00,50.91,50.91,50.66,50.67,113135.0,44.9165,44.9165,44.6959,44.7047,113135.0
2020-06-11 15:50:00,50.67,50.67,50.49,50.57,274342.0,44.7047,44.7047,44.5459,44.6165,274342.0
2020-06-11 15:55:00,50.58,50.65,50.5,50.53,421445.0,44.6253,44.6871,44.5547,44.5812,421445.0
2020-06-12 09:30:00,51.5,51.63,51.24,51.28,137361.0,45.437,45.5517,45.2076,45.2429,137361.0
2020-06-12 09:35:00,51.28,51.29,51.08,51.2,59912.0,45.2429,45.2517,45.0665,45.1723,59912.0
2020-06-12 09:40:00,51.21,51.36,51.21,51.3,61428.0,45.1811,45.3135,45.1811,45.2606,61428.0
2020-06-12 09:45:00,51.3,51.32,51.07,51.1,50351.0,45.2606,45.2782,45.0576,45.0841,50351.0
2020-06-12 09:50:00,51.1,51.28,51.1,51.16,25236.0,45.0841,45.2429,45.0841,45.137,25236.0
2020-06-12 09:55:00,51.17,51.2,51.08,51.18,33711.0,45.1459,45.1723,45.0665,45.1547,33711.0
2020-06-12 10:00:00,51.18,51.26,51.13,51.24,32980.0,45.1547,45.2253,45.1106,45.2076,32980.0
2020-06-12 10:05:00,51.24,51.32,51.17,51.32,36527.0,45.2076,45.2782,45.1459,45.2782,36527.0
2020-06-12 10:10:00,51.32,51.34,51.19,51.25,41603.0,45.2782,45.2958,45.1635,45.2164,41603.0
2020-06-12 10:15:00,51.25,51.34,51.17,51.32,42463.0,45.2164,45.2958,45.1459,45.2782,42463.0
2020-06-12 10:20:00,51.32,51.38,51.24,51.32,32349.0,45.2782,45.3311,45.2076,45.2782,32349.0
2020-06-12 10:25:00,51.32,51.35,51.15,51.15,22409.0,45.2782,45.3047,45.1282,45.1282,22409.0
2020-06-12 10:30:00,51.16,51.2,51.09,51.15,48000.0,45.137,45.1723,45.0753,45.1282,48000.0
2020-06-12 10:35:00,51.17,51.17,51.03,51.09,35939.0,45.1459,45.1459,45.0223,45.0753,35939.0
2020-06-12 10:40:00,51.09,51.14,51.02,51.04,84895.0,45.0753,45.1194,45.0135,45.0312,84895.0
2020-06-12 10:45:00,51.0,51.09,50.93,50.98,45652.0,44.9959,45.0753,44.9341,44.9782,45652.0
2020-06-12 10:50:00,50.97,51.01,50.81,50.83,28409.0,44.9694,45.0047,44.8282,44.8459,28409.0
2020-06-12 10:55:00,50.84,50.88,50.74,50.75,38023.0,44.8547,44.89,44.7665,44.7753,38023.0
2020-06-12 11:00:00,50.75,50.81,50.53,50.54,55916.0,44.7753,44.8282,44.5812,44.59,55916.0
2020-06-12 11:05:00,50.54,50.78,50.54,50.75,58975.0,44.59,44.8018,44.59,44.7753,58975.0
2020-06-12 11:10:00,50.77,50.77,50.58,50.58,51168.0,44.7929,44.7929,44.6253,44.6253,51168.0
2020-06-12 11:15:00,50.57,50.66,50.41,50.43,65935.0,44.6165,44.6959,44.4753,44.493,65935.0
2020-06-12 11:20:00,50.43,50.55,50.37,50.42,51126.0,44.493,44.5988,44.44,44.4842,51126.0
2020-06-12 11:25:00,50.44,50.64,50.42,50.59,50660.0,44.5018,44.6783,44.4842,44.6341,50660.0
2020-06-12 11:30:00,50.59,50.78,50.55,50.78,53889.0,44.6341,44.8018,44.5988,44.8018,53889.0
2020-06-12 11:35:00,50.77,51.01,50.77,50.93,48557.0,44.7929,45.0047,44.7929,44.9341,48557.0
2020-06-12 11:40:00,50.94,50.99,50.86,50.87,25199.0,44.9429,44.987,44.8724,44.8812,25199.0
2020-06-12 11:45:00,50.89,51.04,50.88,50.94,28474.0,44.8988,45.0312,44.89,44.9429,28474.0
2020-06-12 11:50:00,50.94,50.96,50.86,50.95,32506.0,44.9429,44.9606,44.8724,44.9518,32506.0
2020-06-12 11:55:00,50.95,51.08,50.91,51.07,24189.0,44.9518,45.0665,44.9165,45.0576,24189.0
2020-06-12 12:00:00,51.07,51.1,51.01,51.09,16854.0,45.0576,45.0841,45.0047,45.0753,16854.0
2020-06-12 12:05:00,51.1,51.18,51.08,51.14,21735.0,45.0841,45.1547,45.0665,45.1194,21735.0
2020-06-12 12:10:00,51.14,51.17,51.05,51.11,31981.0,45.1194,45.1459,45.04,45.0929,31981.0
2020-06-12 12:15:00,51.11,51.22,51.07,51.17,28962.0,45.0929,45.19,45.0576,45.1459,28962.0
2020-06-12 12:20:00,51.16,51.22,51.03,51.07,36170.0,45.137,45.19,45.0223,45.0576,36170.0
2020-06-12 12:25:00,51.07,51.13,51.0,51.06,36533.0,45.0576,45.1106,44.9959,45.0488,36533.0
2020-06-12 12:30:00,51.05,51.07,50.96,51.0,32138.0,45.04,45.0576,44.9606,44.9959,32138.0
2020-06-12 12:35:00,50.99,51.04,50.96,51.02,26324.0,44.987,45.0312,44.9606,45.0135,26324.0
2020-06-12 12:40:00,51.02,51.14,51.01,51.02,33379.0,45.0135,45.1194,45.0047,45.0135,33379.0
2020-06-12 12:45:00,51.04,51.04,50.86,50.86,35949.0,45.0312,45.0312,44.8724,44.8724,35949.0
2020-06-12 12:50:00,50.87,51.02,50.87,51.01,25327.0,44.8812,45.0135,44.8812,45.0047,25327.0
2020-06-12 12:55:00,51.01,51.02,50.95,50.96,14652.0,45.0047,45.0135,44.9518,44.9606,14652.0
2020-06-12 13:00:00,50.97,51.0,50.76,50.76,33368.0,44.9694,44.9959,44.7841,44.7841,33368.0
2020-06-12 13:05:00,50.77,50.81,50.68,50.7,19424.0,44.7929,44.8282,44.7135,44.7312,19424.0
2020-06-12 13:10:00,50.7,50.71,50.62,50.66,17065.0,44.7312,44.74,44.6606,44.6959,17065.0
2020-06-12 13:15:00,50.67,50.67,50.57,50.63,15775.0,44.7047,44.7047,44.6165,44.6694,15775.0
2020-06-12 13:20:00,50.64,50.72,50.5,50.54,30971.0,44.6783,44.7488,44.5547,44.59,30971.0
2020-06-12 13:25:00,50.55,50.7,50.55,50.61,39033.0,44.5988,44.7312,44.5988,44.6518,39033.0
2020-06-12 13:30:00,50.6,50.68,50.46,50.46,29254.0,44.643,44.7135,44.5194,44.5194,29254.0
2020-06-12 13:35:00,50.46,50.55,50.36,50.45,38268.0,44.5194,44.5988,44.4312,44.5106,38268.0
2020-06-12 13:40:00,50.44,50.59,50.39,50.45,17953.0,44.5018,44.6341,44.4577,44.5106,17953.0
2020-06-12 13:45:00,50.45,50.5,50.27,50.32,44636.0,44.5106,44.5547,44.3518,44.3959,44636.0
2020-06-12 13:50:00,50.34,50.4,50.26,50.38,24182.0,44.4136,44.4665,44.343,44.4489,24182.0
2020-06-12 13:55:00,50.37,50.46,50.27,50.32,58798.0,44.44,44.5194,44.3518,44.3959,58798.0
2020-06-12 14:00:00,50.33,50.54,50.26,50.44,65999.0,44.4047,44.59,44.343,44.5018,65999.0
2020-06-12 14:05:00,50.43,50.47,50.25,50.32,56586.0,44.493,44.5283,44.3342,44.3959,56586.0
2020-06-12 14:10:00,50.33,50.56,50.33,50.43,68162.0,44.4047,44.6077,44.4047,44.493,68162.0
2020-06-12 14:15:00,50.45,50.49,50.32,50.33,40864.0,44.5106,44.5459,44.3959,44.4047,40864.0
2020-06-12 14:20:00,50.35,50.37,50.29,50.31,26047.0,44.4224,44.44,44.3695,44.3871,26047.0
2020-06-12 14:25:00,50.33,50.44,50.33,50.42,23518.0,44.4047,44.5018,44.4047,44.4842,23518.0
2020-06-12 14:30:00,50.42,50.61,50.41,50.5,57590.0,44.4842,44.6518,44.4753,44.5547,57590.0
2020-06-12 14:35:00,50.51,50.58,50.43,50.46,34011.0,44.5636,44.6253,44.493,44.5194,34011.0
2020-06-12 14:40:00,50.46,50.5,50.35,50.39,33048.0,44.5194,44.5547,44.4224,44.4577,33048.0
2020-06-12 14:45:00,50.38,50.53,50.38,50.45,26878.0,44.4489,44.5812,44.4489,44.5106,26878.0
2020-06-12 14:50:00,50.47,50.59,50.42,50.59,29858.0,44.5283,44.6341,44.4842,44.6341,29858.0
2020-06-12 14:55:00,50.6,50.61,50.47,50.58,44754.0,44.643,44.6518,44.5283,44.6253,44754.0
2020-06-12 15:00:00,50.58,50.79,50.58,50.74,43443.0,44.6253,44.8106,44.6253,44.7665,43443.0
2020-06-12 15:05:00,50.75,50.87,50.69,50.76,42857.0,44.7753,44.8812,44.7224,44.7841,42857.0
2020-06-12 15:10:00,50.76,50.87,50.75,50.87,33086.0,44.7841,44.8812,44.7753,44.8812,33086.0
2020-06-12 15:15:00,50.87,50.88,50.63,50.71,50373.0,44.8812,44.89,44.6694,44.74,50373.0
2020-06-12 15:20:00,50.71,50.74,50.53,50.54,24863.0,44.74,44.7665,44.5812,44.59,24863.0
2020-06-12 15:25:00,50.55,50.61,50.4,50.48,41994.0,44.5988,44.6518,44.4665,44.5371,41994.0
2020-06-12 15:30:00,50.48,50.54,50.38,50.5,46352.0,44.5371,44.59,44.4489,44.5547,46352.0
2020-06-12 15:35:00,50.49,50.6,50.44,50.52,48754.0,44.5459,44.643,44.5018,44.5724,48754.0
2020-06-12 15:40:00,50.52,50.58,50.45,50.56,43728.0,44.5724,44.6253,44.5106,44.6077,43728.0
2020-06-12 15:45:00,50.57,50.83,50.56,50.83,55703.0,44.6165,44.8459,44.6077,44.8459,55703.0
2020-06-12 15:50:00,50.84,50.91,50.71,50.78,170583.0,44.8547,44.9165,44.74,44.8018,170583.0
2020-06-12 15:55:00,50.78,50.85,50.7,50.72,275545.0,44.8018,44.8635,44.7312,44.7488,275545.0
2020-06-15 09:30:00,50.76,50.76,50.05,50.19,178249.0,44.7841,44.7841,44.1577,44.2812,178249.0
2020-06-15 09:35:00,50.2,50.22,50.09,50.15,75790.0,44.2901,44.3077,44.193,44.2459,75790.0
2020-06-15 09:40:00,50.18,50.25,50.12,50.15,79014.0,44.2724,44.3342,44.2195,44.2459,79014.0
2020-06-15 09:45:00,50.14,50.17,50.01,50.04,66118.0,44.2371,44.2636,44.1224,44.1489,66118.0
2020-06-15 09:50:00,50.05,50.33,50.02,50.29,68948.0,44.1577,44.4047,44.1312,44.3695,68948.0
2020-06-15 09:55:00,50.28,50.5,50.26,50.46,69483.0,44.3606,44.5547,44.343,44.5194,69483.0
2020-06-15 10:00:00,50.48,50.53,50.41,50.48,60244.0,44.5371,44.5812,44.4753,44.5371,60244.0
2020-06-15 10:05:00,50.48,50.54,50.44,50.51,32606.0,44.5371,44.59,44.5018,44.5636,32606.0
2020-06-15 10:10:00,50.51,50.59,50.39,50.41,45663.0,44.5636,44.6341,44.4577,44.4753,45663.0
2020-06-15 10:15:00,50.42,50.47,50.32,50.47,27601.0,44.4842,44.5283,44.3959,44.5283,27601.0
2020-06-15 10:20:00,50.46,50.46,50.31,50.32,37622.0,44.5194,44.5194,44.3871,44.3959,37622.0
2020-06-15 10:25:00,50.32,50.35,50.22,50.25,47684.0,44.3959,44.4224,44.3077,44.3342,47684.0
2020-06-15 10:30:00,50.24,50.28,50.16,50.28,27774.0,44.3253,44.3606,44.2548,44.3606,27774.0
2020-06-15 10:35:00,50.28,50.4,50.26,50.28,67497.0,44.3606,44.4665,44.343,44.3606,67497.0
2020-06-15 10:40:00,50.27,50.31,50.2,50.28,34381.0,44.3518,44.3871,44.2901,44.3606,34381.0
2020-06-15 10:45:00,50.28,50.47,50.28,50.41,37876.0,44.3606,44.5283,44.3606,44.4753,37876.0
2020-06-15 10:50:00,50.4,50.58,50.37,50.53,31301.0,44.4665,44.6253,44.44,44.5812,31301.0
2020-06-15 10:55:00,50.54,50.56,50.4,50.44,36960.0,44.59,44.6077,44.4665,44.5018,36960.0
2020-06-15 11:00:00,50.45,50.55,50.37,50.54,28970.0,44.5106,44.5988,44.44,44.59,28970.0
2020-06-15 11:05:00,50.54,50.6,50.52,50.6,44402.0,44.59,44.643,44.5724,44.643,44402.0
2020-06-15 11:10:00,50.6,50.64,50.54,50.58,33809.0,44.643,44.6783,44.59,44.6253,33809.0
2020-06-15 11:15:00,50.57,50.6,50.47,50.57,48632.0,44.6165,44.643,44.5283,44.6165,48632.0
2020-06-15 11:20:00,50.57,50.61,50.52,50.61,31912.0,44.6165,44.6518,44.5724,44.6518,31912.0
2020-06-15 11:25:00,50.61,50.62,50.44,50.48,31011.0,44.6518,44.6606,44.5018,44.5371,31011.0
2020-06-15 11:30:00,50.48,50.56,50.44,50.44,34592.0,44.5371,44.6077,44.5018,44.5018,34592.0
2020-06-15 11:35:00,50.45,50.57,50.43,50.53,34590.0,44.5106,44.6165,44.493,44.5812,34590.0
2020-06-15 11:40:00,50.53,50.56,50.39,50.39,38841.0,44.5812,44.6077,44.4577,44.4577,38841.0
2020-06-15 11:45:00,50.39,50.47,50.36,50.47,43725.0,44.4577,44.5283,44.4312,44.5283,43725.0
2020-06-15 11:50:00,50.46,50.54,50.41,50.43,49244.0,44.5194,44.59,44.4753,44.493,49244.0
2020-06-15 11:55:00,50.44,50.55,50.44,50.53,28831.0,44.5018,44.5988,44.5018,44.5812,28831.0
2020-06-15 12:00:00,50.53,50.71,50.49,50.68,35059.0,44.5812,44.74,44.5459,44.7135,35059.0
2020-06-15 12:05:00,50.69,50.71,50.57,50.6,38515.0,44.7224,44.74,44.6165,44.643,38515.0
2020-06-15 12:10:00,50.6,50.62,50.53,50.55,33618.0,44.643,44.6606,44.5812,44.5988,33618.0
2020-06-15 12:15:00,50.55,50.69,50.55,50.66,27782.0,44.5988,44.7224,44.5988,44.6959,27782.0
2020-06-15 12:20:00,50.66,50.7,50.64,50.69,25347.0,44.6959,44.7312,44.6783,44.7224,25347.0
2020-06-15 12:25:00,50.69,50.75,50.64,50.75,28291.0,44.7224,44.7753,44.6783,44.7753,28291.0
2020-06-15 12:30:00,50.75,50.75,50.65,50.68,23028.0,44.7753,44.7753,44.6871,44.7135,23028.0
2020-06-15 12:35:00,50.67,50.8,50.67,50.73,30381.0,44.7047,44.8194,44.7047,44.7577,30381.0
2020-06-15 12:40:00,50.74,50.76,50.67,50.67,13239.0,44.7665,44.7841,44.7047,44.7047,13239.0
2020-06-15 12:45:00,50.68,50.72,50.64,50.7,17069.0,44.7135,44.7488,44.6783,44.7312,17069.0
2020-06-15 12:50:00,50.69,50.69,50.63,50.66,19321.0,44.7224,44.7224,44.6694,44.6959,19321.0
2020-06-15 12:55:00,50.66,50.66,50.6,50.65,28218.0,44.6959,44.6959,44.643,44.6871,28218.0
2020-06-15 13:00:00,50.65,50.69,50.62,50.69,20862.0,44.6871,44.7224,44.6606,44.7224,20862.0
2020-06-15 13:05:00,50.7,50.73,50.67,50.73,21082.0,44.7312,44.7577,44.7047,44.7577,21082.0
2020-06-15 13:10:00,50.74,50.77,50.68,50.72,27846.0,44.7665,44.7929,44.7135,44.7488,27846.0
2020-06-15 13:15:00,50.72,50.77,50.68,50.7,24207.0,44.7488,44.7929,44.7135,44.7312,24207.0
2020-06-15 13:20:00,50.7,50.72,50.63,50.64,18898.0,44.7312,44.7488,44.6694,44.6783,18898.0
2020-06-15 13:25:00,50.64,50.68,50.59,50.6,21010.0,44.6783,44.7135,44.6341,44.643,21010.0
2020-06-15 13:30:00,50.6,50.62,50.57,50.61,17998.0,44.643,44.6606,44.6165,44.6518,17998.0
2020-06-15 13:35:00,50.61,50.67,50.58,50.64,24297.0,44.6518,44.7047,44.6253,44.6783,24297.0
2020-06-15 13:40:00,50.64,50.66,50.57,50.58,11246.0,44.6783,44.6959,44.6165,44.6253,11246.0
2020-06-15 13:45:00,50.57,50.62,50.57,50.62,13901.0,44.6165,44.6606,44.6165,44.6606,13901.0
2020-06-15 13:50:00,50.62,50.69,50.62,50.64,19299.0,44.6606,44.7224,44.6606,44.6783,19299.0
2020-06-15 13:55:00,50.64,50.67,50.6,50.61,16530.0,44.6783,44.7047,44.643,44.6518,16530.0
2020-06-15 14:00:00,50.61,50.99,50.6,50.95,80334.0,44.6518,44.987,44.643,44.9518,80334.0
2020-06-15 14:05:00,50.96,51.1,50.92,51.03,51881.0,44.9606,45.0841,44.9253,45.0223,51881.0
2020-06-15 14:10:00,51.04,51.11,51.0,51.1,31008.0,45.0312,45.0929,44.9959,45.0841,31008.0
2020-06-15 14:15:00,51.12,51.22,51.11,51.2,23733.0,45.1017,45.19,45.0929,45.1723,23733.0
2020-06-15 14:20:00,51.19,51.23,51.17,51.18,32583.0,45.1635,45.1988,45.1459,45.1547,32583.0
2020-06-15 14:25:00,51.19,51.23,51.15,51.2,35132.0,45.1635,45.1988,45.1282,45.1723,35132.0
2020-06-15 14:30:00,51.21,51.27,51.08,51.1,27972.0,45.1811,45.2341,45.0665,45.0841,27972.0
2020-06-15 14:35:00,51.11,51.2,51.11,51.15,25913.0,45.0929,45.1723,45.0929,45.1282,25913.0
2020-06-15 14:40:00,51.16,51.21,51.1,51.11,29908.0,45.137,45.1811,45.0841,45.0929,29908.0
2020-06-15 14:45:00,51.11,51.17,51.1,51.14,33763.0,45.0929,45.1459,45.0841,45.1194,33763.0
2020-06-15 14:50:00,51.14,51.17,51.04,51.09,31132.0,45.1194,45.1459,45.0312,45.0753,31132.0
2020-06-15 14:55:00,51.09,51.13,51.07,51.09,20773.0,45.0753,45.1106,45.0576,45.0753,20773.0
2020-06-15 15:00:00,51.09,51.27,51.09,51.21,34448.0,45.0753,45.2341,45.0753,45.1811,34448.0
2020-06-15 15:05:00,51.2,51.21,51.11,51.14,38899.0,45.1723,45.1811,45.0929,45.1194,38899.0
2020-06-15 15:10:00,51.14,51.17,51.07,51.08,38273.0,45.1194,45.1459,45.0576,45.0665,38273.0
2020-06-15 15:15:00,51.09,51.12,51.05,51.07,37357.0,45.0753,45.1017,45.04,45.0576,37357.0
2020-06-15 15:20:00,51.07,51.1,51.0,51.09,38107.0,45.0576,45.0841,44.9959,45.0753,38107.0
2020-06-15 15:25:00,51.1,51.14,50.98,50.99,35361.0,45.0841,45.1194,44.9782,44.987,35361.0
2020-06-15 15:30:00,50.99,51.03,50.87,50.91,58201.0,44.987,45.0223,44.8812,44.9165,58201.0
2020-06-15 15:35:00,50.91,50.94,50.83,50.91,71538.0,44.9165,44.9429,44.8459,44.9165,71538.0
2020-06-15 15:40:00,50.91,51.0,50.86,50.99,43506.0,44.9165,44.9959,44.8724,44.987,43506.0
2020-06-15 15:45:00,50.98,51.09,50.95,51.0,71766.0,44.9782,45.0753,44.9518,44.9959,71766.0
2020-06-15 15:50:00,51.0,51.2,50.99,51.15,125450.0,44.9959,45.1723,44.987,45.1282,125450.0
2020-06-15 15:55:00,51.16,51.26,51.13,51.22,299954.0,45.137,45.2253,45.1106,45.19,299954.0
2020-06-16 09:30:00,52.69,52.8,52.29,52.41,174758.0,46.4869,46.584,46.134,46.2399,174758.0
2020-06-16 09:35:00,52.4,52.53,52.35,52.44,58366.0,46.2311,46.3457,46.1869,46.2663,58366.0
2020-06-16 09:40:00,52.44,52.57,52.36,52.51,57151.0,46.2663,46.381,46.1958,46.3281,57151.0
2020-06-16 09:45:00,52.52,52.61,52.37,52.37,58924.0,46.3369,46.4163,46.2046,46.2046,58924.0
2020-06-16 09:50:00,52.37,52.46,52.3,52.43,41093.0,46.2046,46.284,46.1428,46.2575,41093.0
2020-06-16 09:55:00,52.44,52.5,52.36,52.44,46172.0,46.2663,46.3193,46.1958,46.2663,46172.0
2020-06-16 10:00:00,52.45,52.47,52.38,52.4,68664.0,46.2752,46.2928,46.2134,46.2311,68664.0
2020-06-16 10:05:00,52.4,52.5,52.37,52.4,48211.0,46.2311,46.3193,46.2046,46.2311,48211.0
2020-06-16 10:10:00,52.4,52.45,52.37,52.44,55600.0,46.2311,46.2752,46.2046,46.2663,55600.0
2020-06-16 10:15:00,52.44,52.58,52.44,52.55,170879.0,46.2663,46.3899,46.2663,46.3634,170879.0
2020-06-16 10:20:00,52.55,52.55,52.4,52.49,82349.0,46.3634,46.3634,46.2311,46.3105,82349.0
2020-06-16 10:25:00,52.49,52.58,52.47,52.58,187630.0,46.3105,46.3899,46.2928,46.3899,187630.0
2020-06-16 10:30:00,52.58,52.65,52.47,52.49,82059.0,46.3899,46.4516,46.2928,46.3105,82059.0
2020-06-16 10:35:00,52.49,52.49,52.18,52.27,95191.0,46.3105,46.3105,46.037,46.1164,95191.0
2020-06-16 10:40:00,52.27,52.3,52.17,52.3,76102.0,46.1164,46.1428,46.0281,46.1428,76102.0
2020-06-16 10:45:00,52.29,52.35,52.22,52.31,104473.0,46.134,46.1869,46.0722,46.1516,104473.0
2020-06-16 10:50:00,52.31,52.31,52.01,52.08,83318.0,46.1516,46.1516,45.887,45.9487,83318.0
2020-06-16 10:55:00,52.07,52.08,51.74,51.86,99872.0,45.9399,45.9487,45.6488,45.7546,99872.0
2020-06-16 11:00:00,51.84,51.94,51.67,51.89,152037.0,45.737,45.8252,45.587,45.7811,152037.0
2020-06-16 11:05:00,51.91,52.1,51.9,52.1,85476.0,45.7987,45.9664,45.7899,45.9664,85476.0
2020-06-16 11:10:00,52.1,52.12,51.92,52.01,60954.0,45.9664,45.984,45.8076,45.887,60954.0
2020-06-16 11:15:00,52.02,52.23,52.01,52.14,65683.0,45.8958,46.0811,45.887,46.0017,65683.0
2020-06-16 11:20:00,52.12,52.29,52.11,52.23,58854.0,45.984,46.134,45.9752,46.0811,58854.0
2020-06-16 11:25:00,52.23,52.27,52.16,52.19,68917.0,46.0811,46.1164,46.0193,46.0458,68917.0
2020-06-16 11:30:00,52.19,52.31,52.13,52.16,63418.0,46.0458,46.1516,45.9928,46.0193,63418.0
2020-06-16 11:35:00,52.18,52.2,52.05,52.06,51234.0,46.037,46.0546,45.9223,45.9311,51234.0
2020-06-16 11:40:00,52.05,52.17,52.04,52.15,61208.0,45.9223,46.0281,45.9134,46.0105,61208.0
2020-06-16 11:45:00,52.15,52.29,52.13,52.27,60613.0,46.0105,46.134,45.9928,46.1164,60613.0
2020-06-16 11:50:00,52.27,52.34,52.25,52.27,57826.0,46.1164,46.1781,46.0987,46.1164,57826.0
2020-06-16 11:55:00,52.27,52.3,52.21,52.29,164849.0,46.1164,46.1428,46.0634,46.134,164849.0
2020-06-16 12:00:00,52.28,52.33,52.17,52.17,116085.0,46.1252,46.1693,46.0281,46.0281,116085.0
2020-06-16 12:05:00,52.17,52.19,52.06,52.17,100668.0,46.0281,46.0458,45.9311,46.0281,100668.0
2020-06-16 12:10:00,52.17,52.26,52.11,52.23,83699.0,46.0281,46.1075,45.9752,46.0811,83699.0
2020-06-16 12:15:00,52.24,52.28,52.19,52.23,138617.0,46.0899,46.1252,46.0458,46.0811,138617.0
2020-06-16 12:20:00,52.27,52.38,52.26,52.35,87139.0,46.1164,46.2134,46.1075,46.1869,87139.0
2020-06-16 12:25:00,52.36,52.42,52.34,52.4,40066.0,46.1958,46.2487,46.1781,46.2311,40066.0
2020-06-16 12:30:00,52.41,52.61,52.4,52.61,54843.0,46.2399,46.4163,46.2311,46.4163,54843.0
2020-06-16 12:35:00,52.6,52.71,52.6,52.66,49567.0,46.4075,46.5046,46.4075,46.4604,49567.0
2020-06-16 12:40:00,52.66,52.67,52.57,52.63,27655.0,46.4604,46.4693,46.381,46.434,27655.0
2020-06-16 12:45:00,52.64,52.67,52.56,52.58,46000.0,46.4428,46.4693,46.3722,46.3899,46000.0
2020-06-16 12:50:00,52.58,52.62,52.55,52.55,19042.0,46.3899,46.4252,46.3634,46.3634,19042.0
2020-06-16 12:55:00,52.56,52.58,52.49,52.56,23487.0,46.3722,46.3899,46.3105,46.3722,23487.0
2020-06-16 13:00:00,52.57,52.67,52.57,52.62,25341.0,46.381,46.4693,46.381,46.4252,25341.0
2020-06-16 13:05:00,52.61,52.63,52.54,52.59,38669.0,46.4163,46.434,46.3546,46.3987,38669.0
2020-06-16 13:10:00,52.59,52.7,52.59,52.66,108245.0,46.3987,46.4957,46.3987,46.4604,108245.0
2020-06-16 13:15:00,52.67,52.74,52.67,52.7,56606.0,46.4693,46.531,46.4693,46.4957,56606.0
2020-06-16 13:20:00,52.7,52.73,52.65,52.71,43086.0,46.4957,46.5222,46.4516,46.5046,43086.0
2020-06-16 13:25:00,52.7,52.76,52.67,52.7,40147.0,46.4957,46.5487,46.4693,46.4957,40147.0
2020-06-16 13:30:00,52.69,52.76,52.68,52.75,47441.0,46.4869,46.5487,46.4781,46.5398,47441.0
2020-06-16 13:35:00,52.73,52.74,52.61,52.62,43372.0,46.5222,46.531,46.4163,46.4252,43372.0
2020-06-16 13:40:00,52.63,52.73,52.62,52.72,42024.0,46.434,46.5222,46.4252,46.5134,42024.0
2020-06-16 13:45:00,52.72,52.74,52.66,52.69,28866.0,46.5134,46.531,46.4604,46.4869,28866.0
2020-06-16 13:50:00,52.69,52.73,52.58,52.64,41216.0,46.4869,46.5222,46.3899,46.4428,41216.0
2020-06-16 13:55:00,52.63,52.64,52.55,52.56,41788.0,46.434,46.4428,46.3634,46.3722,41788.0
2020-06-16 14:00:00,52.56,52.67,52.55,52.65,51451.0,46.3722,46.4693,46.3634,46.4516,51451.0
2020-06-16 14:05:00,52.65,52.7,52.62,52.68,38663.0,46.4516,46.4957,46.4252,46.4781,38663.0
2020-06-16 14:10:00,52.68,52.74,52.65,52.72,30895.0,46.4781,46.531,46.4516,46.5134,30895.0
2020-06-16 14:15:00,52.72,52.82,52.7,52.7,53191.0,46.5134,46.6016,46.4957,46.4957,53191.0
2020-06-16 14:20:00,52.71,52.74,52.43,52.57,101352.0,46.5046,46.531,46.2575,46.381,101352.0
2020-06-16 14:25:00,52.56,52.63,52.47,52.55,67803.0,46.3722,46.434,46.2928,46.3634,67803.0
2020-06-16 14:30:00,52.55,52.67,52.55,52.61,85777.0,46.3634,46.4693,46.3634,46.4163,85777.0
2020-06-16 14:35:00,52.6,52.7,52.58,52.67,24888.0,46.4075,46.4957,46.3899,46.4693,24888.0
2020-06-16 14:40:00,52.67,52.69,52.57,52.61,27371.0,46.4693,46.4869,46.381,46.4163,27371.0
2020-06-16 14:45:00,52.61,52.62,52.51,52.62,31795.0,46.4163,46.4252,46.3281,46.4252,31795.0
2020-06-16 14:50:00,52.63,52.66,52.59,52.63,34135.0,46.434,46.4604,46.3987,46.434,34135.0
2020-06-16 14:55:00,52.64,52.67,52.59,52.66,35722.0,46.4428,46.4693,46.3987,46.4604,35722.0
2020-06-16 15:00:00,52.67,52.71,52.59,52.67,52301.0,46.4693,46.5046,46.3987,46.4693,52301.0
2020-06-16 15:05:00,52.66,52.72,52.56,52.6,123053.0,46.4604,46.5134,46.3722,46.4075,123053.0
2020-06-16 15:10:00,52.6,52.67,52.59,52.63,92056.0,46.4075,46.4693,46.3987,46.434,92056.0
2020-06-16 15:15:00,52.63,52.63,52.42,52.46,171090.0,46.434,46.434,46.2487,46.284,171090.0
2020-06-16 15:20:00,52.46,52.54,52.44,52.5,48293.0,46.284,46.3546,46.2663,46.3193,48293.0
2020-06-16 15:25:00,52.5,52.57,52.48,52.51,60145.0,46.3193,46.381,46.3016,46.3281,60145.0
2020-06-16 15:30:00,52.52,52.66,52.46,52.65,74450.0,46.3369,46.4604,46.284,46.4516,74450.0
2020-06-16 15:35:00,52.65,52.68,52.59,52.59,165034.0,46.4516,46.4781,46.3987,46.3987,165034.0
2020-06-16 15:40:00,52.59,52.64,52.46,52.5,129768.0,46.3987,46.4428,46.284,46.3193,129768.0
2020-06-16 15:45:00,52.5,52.58,52.43,52.48,179514.0,46.3193,46.3899,46.2575,46.3016,179514.0
2020-06-16 15:50:00,52.49,52.61,52.35,52.38,227323.0,46.3105,46.4163,46.1869,46.2134,227323.0
2020-06-16 15:55:00,52.38,52.61,52.37,52.59,381014.0,46.2134,46.4163,46.2046,46.3987,381014.0
2020-06-17 09:30:00,52.44,52.96,52.43,52.93,163662.0,46.2663,46.7251,46.2575,46.6987,163662.0
2020-06-17 09:35:00,52.93,53.05,52.88,53.02,130069.0,46.6987,46.8045,46.6545,46.7781,130069.0
2020-06-17 09:40:00,53.01,53.03,52.84,53.02,113370.0,46.7692,46.7869,46.6193,46.7781,113370.0
2020-06-17 09:45:00,53.02,53.07,52.89,52.94,60884.0,46.7781,46.8222,46.6634,46.7075,60884.0
2020-06-17 09:50:00,52.93,53.0,52.91,52.97,37971.0,46.6987,46.7604,46.681,46.7339,37971.0
2020-06-17 09:55:00,52.96,52.97,52.74,52.83,58943.0,46.7251,46.7339,46.531,46.6104,58943.0
2020-06-17 10:00:00,52.82,52.98,52.8,52.82,45611.0,46.6016,46.7428,46.584,46.6016,45611.0
2020-06-17 10:05:00,52.84,53.05,52.78,53.04,39317.0,46.6193,46.8045,46.5663,46.7957,39317.0
2020-06-17 10:10:00,53.04,53.12,52.99,53.1,106992.0,46.7957,46.8663,46.7516,46.8486,106992.0
2020-06-17 10:15:00,53.1,53.16,52.97,53.06,142806.0,46.8486,46.9016,46.7339,46.8134,142806.0
2020-06-17 10:20:00,53.05,53.12,52.9,52.91,84040.0,46.8045,46.8663,46.6722,46.681,84040.0
2020-06-17 10:25:00,52.92,53.0,52.9,52.94,47974.0,46.6898,46.7604,46.6722,46.7075,47974.0
2020-06-17 10:30:00,52.95,52.95,52.79,52.91,53706.0,46.7163,46.7163,46.5751,46.681,53706.0
2020-06-17 10:35:00,52.88,52.96,52.84,52.93,47256.0,46.6545,46.7251,46.6193,46.6987,47256.0
2020-06-17 10:40:00,52.94,52.97,52.86,52.94,36541.0,46.7075,46.7339,46.6369,46.7075,36541.0
2020-06-17 10:45:00,52.94,52.99,52.93,52.98,21778.0,46.7075,46.7516,46.6987,46.7428,21778.0
2020-06-17 10:50:00,52.99,53.07,52.95,53.04,26031.0,46.7516,46.8222,46.7163,46.7957,26031.0
2020-06-17 10:55:00,53.05,53.11,52.94,52.97,30574.0,46.8045,46.8575,46.7075,46.7339,30574.0
2020-06-17 11:00:00,52.98,52.99,52.92,52.97,43926.0,46.7428,46.7516,46.6898,46.7339,43926.0
2020-06-17 11:05:00,52.97,53.08,52.97,53.02,49040.0,46.7339,46.831,46.7339,46.7781,49040.0
2020-06-17 11:10:00,53.02,53.11,52.96,52.98,41864.0,46.7781,46.8575,46.7251,46.7428,41864.0
2020-06-17 11:15:00,52.97,53.0,52.91,52.95,27001.0,46.7339,46.7604,46.681,46.7163,27001.0
2020-06-17 11:20:00,52.95,53.0,52.93,52.99,66936.0,46.7163,46.7604,46.6987,46.7516,66936.0
2020-06-17 11:25:00,52.98,53.04,52.95,53.03,50484.0,46.7428,46.7957,46.7163,46.7869,50484.0
2020-06-17 11:30:00,53.03,53.07,53.0,53.05,48769.0,46.7869,46.8222,46.7604,46.8045,48769.0
2020-06-17 11:35:00,53.05,53.07,53.02,53.05,19920.0,46.8045,46.8222,46.7781,46.8045,19920.0
2020-06-17 11:40:00,53.05,53.09,53.02,53.03,20040.0,46.8045,46.8398,46.7781,46.7869,20040.0
2020-06-17 11:45:00,53.03,53.07,53.03,53.05,37572.0,46.7869,46.8222,46.7869,46.8045,37572.0
2020-06-17 11:50:00,53.06,53.06,52.98,53.03,39205.0,46.8134,46.8134,46.7428,46.7869,39205.0
2020-06-17 11:55:00,53.03,53.13,53.03,53.09,29125.0,46.7869,46.8751,46.7869,46.8398,29125.0
2020-06-17 12:00:00,53.08,53.11,53.06,53.1,38225.0,46.831,46.8575,46.8134,46.8486,38225.0
2020-06-17 12:05:00,53.09,53.14,53.08,53.11,37726.0,46.8398,46.8839,46.831,46.8575,37726.0
2020-06-17 12:10:00,53.11,53.11,53.06,53.07,48221.0,46.8575,46.8575,46.8134,46.8222,48221.0
2020-06-17 12:15:00,53.06,53.06,52.9,52.91,22438.0,46.8134,46.8134,46.6722,46.681,22438.0
2020-06-17 12:20:00,52.91,52.99,52.91,52.98,30804.0,46.681,46.7516,46.681,46.7428,30804.0
2020-06-17 12:25:00,52.98,52.98,52.92,52.93,26994.0,46.7428,46.7428,46.6898,46.6987,26994.0
2020-06-17 12:30:00,52.93,53.08,52.91,53.03,41208.0,46.6987,46.831,46.681,46.7869,41208.0
2020-06-17 12:35:00,53.03,53.06,53.01,53.05,16695.0,46.7869,46.8134,46.7692,46.8045,16695.0
2020-06-17 12:40:00,53.04,53.1,53.03,53.09,22311.0,46.7957,46.8486,46.7869,46.8398,22311.0
2020-06-17 12:45:00,53.09,53.09,53.05,53.07,14979.0,46.8398,46.8398,46.8045,46.8222,14979.0
2020-06-17 12:50:00,53.07,53.11,53.07,53.11,13566.0,46.8222,46.8575,46.8222,46.8575,13566.0
2020-06-17 12:55:00,53.11,53.13,53.06,53.13,28869.0,46.8575,46.8751,46.8134,46.8751,28869.0
2020-06-17 13:00:00,53.13,53.2,53.13,53.18,29883.0,46.8751,46.9369,46.8751,46.9192,29883.0
2020-06-17 13:05:00,53.18,53.21,53.14,53.21,27636.0,46.9192,46.9457,46.8839,46.9457,27636.0
2020-06-17 13:10:00,53.19,53.23,53.18,53.2,16651.0,46.928,46.9633,46.9192,46.9369,16651.0
2020-06-17 13:15:00,53.2,53.26,53.16,53.26,42763.0,46.9369,46.9898,46.9016,46.9898,42763.0
2020-06-17 13:20:00,53.26,53.26,53.23,53.26,22443.0,46.9898,46.9898,46.9633,46.9898,22443.0
2020-06-17 13:25:00,53.25,53.28,53.25,53.26,24881.0,46.981,47.0075,46.981,46.9898,24881.0
2020-06-17 13:30:00,53.26,53.27,53.25,53.27,21771.0,46.9898,46.9986,46.981,46.9986,21771.0
2020-06-17 13:35:00,53.26,53.27,53.24,53.26,33296.0,46.9898,46.9986,46.9722,46.9898,33296.0
2020-06-17 13:40:00,53.26,53.26,53.21,53.22,43978.0,46.9898,46.9898,46.9457,46.9545,43978.0
2020-06-17 13:45:00,53.21,53.24,53.2,53.24,16845.0,46.9457,46.9722,46.9369,46.9722,16845.0
2020-06-17 13:50:00,53.24,53.26,53.16,53.18,17171.0,46.9722,46.9898,46.9016,46.9192,17171.0
2020-06-17 13:55:00,53.18,53.21,53.16,53.16,45120.0,46.9192,46.9457,46.9016,46.9016,45120.0
2020-06-17 14:00:00,53.17,53.19,53.0,53.01,33942.0,46.9104,46.928,46.7604,46.7692,33942.0
2020-06-17 14:05:00,53.01,53.13,53.01,53.12,24546.0,46.7692,46.8751,46.7692,46.8663,24546.0
2020-06-17 14:10:00,53.13,53.16,53.1,53.12,21199.0,46.8751,46.9016,46.8486,46.8663,21199.0
2020-06-17 14:15:00,53.12,53.13,53.02,53.03,12225.0,46.8663,46.8751,46.7781,46.7869,12225.0
2020-06-17 14:20:00,53.04,53.12,53.03,53.12,25165.0,46.7957,46.8663,46.7869,46.8663,25165.0
2020-06-17 14:25:00,53.12,53.14,53.08,53.12,26992.0,46.8663,46.8839,46.831,46.8663,26992.0
2020-06-17 14:30:00,53.13,53.14,53.03,53.04,25013.0,46.8751,46.8839,46.7869,46.7957,25013.0
2020-06-17 14:35:00,53.04,53.06,53.02,53.05,74753.0,46.7957,46.8134,46.7781,46.8045,74753.0
2020-06-17 14:40:00,53.05,53.12,53.04,53.04,91425.0,46.8045,46.8663,46.7957,46.7957,91425.0
2020-06-17 14:45:00,53.04,53.04,52.92,52.96,50337.0,46.7957,46.7957,46.6898,46.7251,50337.0
2020-06-17 14:50:00,52.96,53.05,52.95,53.04,74783.0,46.7251,46.8045,46.7163,46.7957,74783.0
2020-06-17 14:55:00,53.04,53.05,52.92,52.93,59040.0,46.7957,46.8045,46.6898,46.6987,59040.0
2020-06-17 15:00:00,52.91,52.91,52.83,52.85,24212.0,46.681,46.681,46.6104,46.6281,24212.0
2020-06-17 15:05:00,52.86,52.87,52.82,52.83,20737.0,46.6369,46.6457,46.6016,46.6104,20737.0
2020-06-17 15:10:00,52.83,52.87,52.75,52.86,54451.0,46.6104,46.6457,46.5398,46.6369,54451.0
2020-06-17 15:15:00,52.86,52.9,52.81,52.9,59603.0,46.6369,46.6722,46.5928,46.6722,59603.0
2020-06-17 15:20:00,52.9,52.94,52.77,52.78,86737.0,46.6722,46.7075,46.5575,46.5663,86737.0
2020-06-17 15:25:00,52.79,52.8,52.68,52.73,48095.0,46.5751,46.584,46.4781,46.5222,48095.0
2020-06-17 15:30:00,52.73,52.77,52.63,52.75,79637.0,46.5222,46.5575,46.434,46.5398,79637.0
2020-06-17 15:35:00,52.75,52.77,52.66,52.7,68972.0,46.5398,46.5575,46.4604,46.4957,68972.0
2020-06-17 15:40:00,52.7,52.7,52.53,52.57,76278.0,46.4957,46.4957,46.3457,46.381,76278.0
2020-06-17 15:45:00,52.57,52.66,52.55,52.55,82161.0,46.381,46.4604,46.3634,46.3634,82161.0
2020-06-17 15:50:00,52.54,52.72,52.4,52.69,138817.0,46.3546,46.5134,46.2311,46.4869,138817.0
2020-06-17 15:55:00,52.7,52.75,52.63,52.72,170211.0,46.4957,46.5398,46.434,46.5134,170211.0
2020-06-18 09:30:00,52.37,52.65,52.37,52.54,89163.0,46.2046,46.4516,46.2046,46.3546,89163.0
2020-06-18 09:35:00,52.52,52.59,52.46,52.58,50208.0,46.3369,46.3987,46.284,46.3899,50208.0
2020-06-18 09:40:00,52.57,52.63,52.51,52.62,31345.0,46.381,46.434,46.3281,46.4252,31345.0
2020-06-18 09:45:00,52.62,52.74,52.6,52.69,39294.0,46.4252,46.531,46.4075,46.4869,39294.0
2020-06-18 09:50:00,52.69,52.75,52.68,52.69,26336.0,46.4869,46.5398,46.4781,46.4869,26336.0
2020-06-18 09:55:00,52.7,52.77,52.66,52.73,26270.0,46.4957,46.5575,46.4604,46.5222,26270.0
2020-06-18 10:00:00,52.74,52.85,52.73,52.85,64145.0,46.531,46.6281,46.5222,46.6281,64145.0
2020-06-18 10:05:00,52.87,52.89,52.82,52.84,41547.0,46.6457,46.6634,46.6016,46.6193,41547.0
2020-06-18 10:10:00,52.84,52.85,52.7,52.79,109008.0,46.6193,46.6281,46.4957,46.5751,109008.0
2020-06-18 10:15:00,52.79,52.84,52.66,52.69,34318.0,46.5751,46.6193,46.4604,46.4869,34318.0
2020-06-18 10:20:00,52.7,52.74,52.59,52.63,23952.0,46.4957,46.531,46.3987,46.434,23952.0
2020-06-18 10:25:00,52.64,52.7,52.6,52.64,27461.0,46.4428,46.4957,46.4075,46.4428,27461.0
2020-06-18 10:30:00,52.64,52.69,52.45,52.59,53455.0,46.4428,46.4869,46.2752,46.3987,53455.0
2020-06-18 10:35:00,52.59,52.73,52.58,52.64,29951.0,46.3987,46.5222,46.3899,46.4428,29951.0
2020-06-18 10:40:00,52.63,52.67,52.57,52.65,23971.0,46.434,46.4693,46.381,46.4516,23971.0
2020-06-18 10:45:00,52.66,52.79,52.61,52.76,37146.0,46.4604,46.5751,46.4163,46.5487,37146.0
2020-06-18 10:50:00,52.76,52.76,52.58,52.61,19994.0,46.5487,46.5487,46.3899,46.4163,19994.0
2020-06-18 10:55:00,52.61,52.85,52.61,52.83,23098.0,46.4163,46.6281,46.4163,46.6104,23098.0
2020-06-18 11:00:00,52.83,52.87,52.79,52.86,13059.0,46.6104,46.6457,46.5751,46.6369,13059.0
2020-06-18 11:05:00,52.85,52.86,52.82,52.84,45017.0,46.6281,46.6369,46.6016,46.6193,45017.0
2020-06-18 11:10:00,52.84,52.91,52.84,52.91,27965.0,46.6193,46.681,46.6193,46.681,27965.0
2020-06-18 11:15:00,52.92,52.96,52.91,52.94,24032.0,46.6898,46.7251,46.681,46.7075,24032.0
2020-06-18 11:20:00,52.94,52.96,52.89,52.91,23264.0,46.7075,46.7251,46.6634,46.681,23264.0
2020-06-18 11:25:00,52.91,52.98,52.91,52.91,19247.0,46.681,46.7428,46.681,46.681,19247.0
2020-06-18 11:30:00,52.91,52.97,52.87,52.89,18196.0,46.681,46.7339,46.6457,46.6634,18196.0
2020-06-18 11:35:00,52.88,52.9,52.77,52.79,20349.0,46.6545,46.6722,46.5575,46.5751,20349.0
2020-06-18 11:40:00,52.8,52.9,52.77,52.85,28040.0,46.584,46.6722,46.5575,46.6281,28040.0
2020-06-18 11:45:00,52.86,52.9,52.85,52.87,24091.0,46.6369,46.6722,46.6281,46.6457,24091.0
2020-06-18 11:50:00,52.86,52.86,52.74,52.75,27328.0,46.6369,46.6369,46.531,46.5398,27328.0
2020-06-18 11:55:00,52.75,52.76,52.7,52.71,41713.0,46.5398,46.5487,46.4957,46.5046,41713.0
2020-06-18 12:00:00,52.71,52.71,52.66,52.71,65135.0,46.5046,46.5046,46.4604,46.5046,65135.0
2020-06-18 12:05:00,52.71,52.79,52.71,52.74,37589.0,46.5046,46.5751,46.5046,46.531,37589.0
2020-06-18 12:10:00,52.73,52.74,52.68,52.69,18274.0,46.5222,46.531,46.4781,46.4869,18274.0
2020-06-18 12:15:00,52.7,52.75,52.69,52.73,16262.0,46.4957,46.5398,46.4869,46.5222,16262.0
2020-06-18 12:20:00,52.72,52.8,52.71,52.77,19330.0,46.5134,46.584,46.5046,46.5575,19330.0
2020-06-18 12:25:00,52.77,52.82,52.74,52.78,21728.0,46.5575,46.6016,46.531,46.5663,21728.0
2020-06-18 12:30:00,52.78,52.8,52.76,52.79,13274.0,46.5663,46.584,46.5487,46.5751,13274.0
2020-06-18 12:35:00,52.79,52.83,52.76,52.78,20671.0,46.5751,46.6104,46.5487,46.5663,20671.0
2020-06-18 12:40:00,52.78,52.81,52.76,52.79,18536.0,46.5663,46.5928,46.5487,46.5751,18536.0
2020-06-18 12:45:00,52.79,52.83,52.77,52.82,16472.0,46.5751,46.6104,46.5575,46.6016,16472.0
2020-06-18 12:50:00,52.82,52.9,52.81,52.89,18573.0,46.6016,46.6722,46.5928,46.6634,18573.0
2020-06-18 12:55:00,52.9,52.9,52.85,52.89,27078.0,46.6722,46.6722,46.6281,46.6634,27078.0
2020-06-18 13:00:00,52.89,52.94,52.88,52.89,17312.0,46.6634,46.7075,46.6545,46.6634,17312.0
2020-06-18 13:05:00,52.88,52.95,52.87,52.95,27739.0,46.6545,46.7163,46.6457,46.7163,27739.0
2020-06-18 13:10:00,52.95,52.97,52.93,52.93,13072.0,46.7163,46.7339,46.6987,46.6987,13072.0
2020-06-18 13:15:00,52.93,52.96,52.86,52.96,17235.0,46.6987,46.7251,46.6369,46.7251,17235.0
2020-06-18 13:20:00,52.96,52.96,52.9,52.91,11250.0,46.7251,46.7251,46.6722,46.681,11250.0
2020-06-18 13:25:00,52.91,52.97,52.89,52.97,9826.0,46.681,46.7339,46.6634,46.7339,9826.0
2020-06-18 13:30:00,52.96,53.02,52.95,53.01,13920.0,46.7251,46.7781,46.7163,46.7692,13920.0
2020-06-18 13:35:00,53.01,53.04,52.99,53.04,14301.0,46.7692,46.7957,46.7516,46.7957,14301.0
2020-06-18 13:40:00,53.04,53.04,53.01,53.03,10837.0,46.7957,46.7957,46.7692,46.7869,10837.0
2020-06-18 13:45:00,53.03,53.05,53.02,53.03,14226.0,46.7869,46.8045,46.7781,46.7869,14226.0
2020-06-18 13:50:00,53.02,53.06,53.01,53.04,21899.0,46.7781,46.8134,46.7692,46.7957,21899.0
2020-06-18 13:55:00,53.03,53.06,53.01,53.05,40910.0,46.7869,46.8134,46.7692,46.8045,40910.0
2020-06-18 14:00:00,53.05,53.06,52.89,52.9,66642.0,46.8045,46.8134,46.6634,46.6722,66642.0
2020-06-18 14:05:00,52.9,52.97,52.89,52.93,92136.0,46.6722,46.7339,46.6634,46.6987,92136.0
2020-06-18 14:10:00,52.94,52.98,52.92,52.97,44723.0,46.7075,46.7428,46.6898,46.7339,44723.0
2020-06-18 14:15:00,52.97,52.97,52.88,52.92,49349.0,46.7339,46.7339,46.6545,46.6898,49349.0
2020-06-18 14:20:00,52.93,52.97,52.92,52.97,17313.0,46.6987,46.7339,46.6898,46.7339,17313.0
2020-06-18 14:25:00,52.97,52.98,52.92,52.93,19354.0,46.7339,46.7428,46.6898,46.6987,19354.0
2020-06-18 14:30:00,52.93,53.01,52.86,52.96,28342.0,46.6987,46.7692,46.6369,46.7251,28342.0
2020-06-18 14:35:00,52.95,52.98,52.9,52.93,25313.0,46.7163,46.7428,46.6722,46.6987,25313.0
2020-06-18 14:40:00,52.93,52.95,52.87,52.9,42458.0,46.6987,46.7163,46.6457,46.6722,42458.0
2020-06-18 14:45:00,52.91,52.95,52.9,52.95,59035.0,46.681,46.7163,46.6722,46.7163,59035.0
2020-06-18 14:50:00,52.95,52.99,52.94,52.94,54254.0,46.7163,46.7516,46.7075,46.7075,54254.0
2020-06-18 14:55:00,52.94,52.94,52.82,52.82,25627.0,46.7075,46.7075,46.6016,46.6016,25627.0
2020-06-18 15:00:00,52.82,52.83,52.7,52.72,30541.0,46.6016,46.6104,46.4957,46.5134,30541.0
2020-06-18 15:05:00,52.71,52.86,52.71,52.85,84310.0,46.5046,46.6369,46.5046,46.6281,84310.0
2020-06-18 15:10:00,52.84,52.86,52.81,52.83,53048.0,46.6193,46.6369,46.5928,46.6104,53048.0
2020-06-18 15:15:00,52.83,52.9,52.81,52.89,39343.0,46.6104,46.6722,46.5928,46.6634,39343.0
2020-06-18 15:20:00,52.88,52.96,52.86,52.93,87170.0,46.6545,46.7251,46.6369,46.6987,87170.0
2020-06-18 15:25:00,52.93,52.96,52.92,52.93,68668.0,46.6987,46.7251,46.6898,46.6987,68668.0
2020-06-18 15:30:00,52.93,53.08,52.92,53.02,114528.0,46.6987,46.831,46.6898,46.7781,114528.0
2020-06-18 15:35:00,53.02,53.15,53.0,53.13,121446.0,46.7781,46.8928,46.7604,46.8751,121446.0
2020-06-18 15:40:00,53.13,53.14,52.96,52.98,73729.0,46.8751,46.8839,46.7251,46.7428,73729.0
2020-06-18 15:45:00,52.98,53.02,52.94,52.97,88806.0,46.7428,46.7781,46.7075,46.7339,88806.0
2020-06-18 15:50:00,52.97,53.07,52.89,53.03,180768.0,46.7339,46.8222,46.6634,46.7869,180768.0
2020-06-18 15:55:00,53.02,53.14,52.97,53.1,253571.0,46.7781,46.8839,46.7339,46.8486,253571.0
2020-06-19 09:30:00,53.52,53.78,53.4,53.68,1742732.0,47.2192,47.4486,47.1133,47.3604,1742732.0
2020-06-19 09:35:00,53.67,53.73,53.45,53.5,50541.0,47.3515,47.4045,47.1574,47.2016,50541.0
2020-06-19 09:40:00,53.51,53.64,53.42,53.63,36682.0,47.2104,47.3251,47.131,47.3162,36682.0
2020-06-19 09:45:00,53.64,53.67,53.58,53.6,29141.0,47.3251,47.3515,47.2721,47.2898,29141.0
2020-06-19 09:50:00,53.61,53.72,53.61,53.65,19354.0,47.2986,47.3957,47.2986,47.3339,19354.0
2020-06-19 09:55:00,53.65,53.65,53.46,53.51,36788.0,47.3339,47.3339,47.1663,47.2104,36788.0
2020-06-19 10:00:00,53.52,53.63,53.51,53.57,30133.0,47.2192,47.3162,47.2104,47.2633,30133.0
2020-06-19 10:05:00,53.57,53.61,53.48,53.49,32930.0,47.2633,47.2986,47.1839,47.1927,32930.0
2020-06-19 10:10:00,53.49,53.6,53.46,53.59,40373.0,47.1927,47.2898,47.1663,47.281,40373.0
2020-06-19 10:15:00,53.6,53.68,53.58,53.68,41041.0,47.2898,47.3604,47.2721,47.3604,41041.0
2020-06-19 10:20:00,53.68,53.78,53.67,53.73,31895.0,47.3604,47.4486,47.3515,47.4045,31895.0
2020-06-19 10:25:00,53.73,53.76,53.71,53.74,29219.0,47.4045,47.4309,47.3868,47.4133,29219.0
2020-06-19 10:30:00,53.75,53.77,53.62,53.68,42530.0,47.4221,47.4398,47.3074,47.3604,42530.0
2020-06-19 10:35:00,53.68,53.74,53.68,53.68,36763.0,47.3604,47.4133,47.3604,47.3604,36763.0
2020-06-19 10:40:00,53.68,53.73,53.62,53.66,55663.0,47.3604,47.4045,47.3074,47.3427,55663.0
2020-06-19 10:45:00,53.67,53.7,53.61,53.63,41862.0,47.3515,47.378,47.2986,47.3162,41862.0
2020-06-19 10:50:00,53.64,53.69,53.62,53.67,40473.0,47.3251,47.3692,47.3074,47.3515,40473.0
2020-06-19 10:55:00,53.69,53.69,53.52,53.52,34452.0,47.3692,47.3692,47.2192,47.2192,34452.0
2020-06-19 11:00:00,53.52,53.59,53.48,53.58,22657.0,47.2192,47.281,47.1839,47.2721,22657.0
2020-06-19 11:05:00,53.57,53.57,53.46,53.48,79145.0,47.2633,47.2633,47.1663,47.1839,79145.0
2020-06-19 11:10:00,53.48,53.52,53.39,53.5,30896.0,47.1839,47.2192,47.1045,47.2016,30896.0
2020-06-19 11:15:00,53.5,53.51,53.38,53.39,49391.0,47.2016,47.2104,47.0957,47.1045,49391.0
2020-06-19 11:20:00,53.39,53.49,53.33,53.47,62718.0,47.1045,47.1927,47.0516,47.1751,62718.0
2020-06-19 11:25:00,53.47,53.49,53.4,53.4,50442.0,47.1751,47.1927,47.1133,47.1133,50442.0
2020-06-19 11:30:00,53.41,53.43,53.33,53.42,50005.0,47.1221,47.1398,47.0516,47.131,50005.0
2020-06-19 11:35:00,53.42,53.45,53.35,53.35,44761.0,47.131,47.1574,47.0692,47.0692,44761.0
2020-06-19 11:40:00,53.36,53.4,53.33,53.34,42694.0,47.078,47.1133,47.0516,47.0604,42694.0
2020-06-19 11:45:00,53.34,53.46,53.33,53.4,31204.0,47.0604,47.1663,47.0516,47.1133,31204.0
2020-06-19 11:50:00,53.39,53.39,53.29,53.3,22231.0,47.1045,47.1045,47.0163,47.0251,22231.0
2020-06-19 11:55:00,53.29,53.29,53.24,53.26,24423.0,47.0163,47.0163,46.9722,46.9898,24423.0
2020-06-19 12:00:00,53.26,53.26,53.21,53.22,30327.0,46.9898,46.9898,46.9457,46.9545,30327.0
2020-06-19 12:05:00,53.21,53.21,53.15,53.2,21921.0,46.9457,46.9457,46.8928,46.9369,21921.0
2020-06-19 12:10:00,53.2,53.23,53.04,53.05,45215.0,46.9369,46.9633,46.7957,46.8045,45215.0
2020-06-19 12:15:00,53.04,53.09,52.85,52.85,70487.0,46.7957,46.8398,46.6281,46.6281,70487.0
2020-06-19 12:20:00,52.84,52.97,52.76,52.81,38682.0,46.6193,46.7339,46.5487,46.5928,38682.0
2020-06-19 12:25:00,52.8,52.92,52.78,52.92,42505.0,46.584,46.6898,46.5663,46.6898,42505.0
2020-06-19 12:30:00,52.92,52.96,52.85,52.85,28291.0,46.6898,46.7251,46.6281,46.6281,28291.0
2020-06-19 12:35:00,52.84,52.88,52.78,52.79,24913.0,46.6193,46.6545,46.5663,46.5751,24913.0
2020-06-19 12:40:00,52.78,52.84,52.71,52.76,32384.0,46.5663,46.6193,46.5046,46.5487,32384.0
2020-06-19 12:45:00,52.75,52.8,52.7,52.8,29719.0,46.5398,46.584,46.4957,46.584,29719.0
2020-06-19 12:50:00,52.8,52.86,52.79,52.81,41645.0,46.584,46.6369,46.5751,46.5928,41645.0
2020-06-19 12:55:00,52.8,52.92,52.8,52.91,21584.0,46.584,46.6898,46.584,46.681,21584.0
2020-06-19 13:00:00,52.9,52.9,52.83,52.85,25531.0,46.6722,46.6722,46.6104,46.6281,25531.0
2020-06-19 13:05:00,52.86,52.89,52.85,52.87,21315.0,46.6369,46.6634,46.6281,46.6457,21315.0
2020-06-19 13:10:00,52.88,52.91,52.76,52.76,50023.0,46.6545,46.681,46.5487,46.5487,50023.0
2020-06-19 13:15:00,52.75,52.76,52.65,52.67,46195.0,46.5398,46.5487,46.4516,46.4693,46195.0
2020-06-19 13:20:00,52.66,52.71,52.56,52.6,37933.0,46.4604,46.5046,46.3722,46.4075,37933.0
2020-06-19 13:25:00,52.6,52.65,52.59,52.62,30399.0,46.4075,46.4516,46.3987,46.4252,30399.0
2020-06-19 13:30:00,52.62,52.62,52.53,52.55,34235.0,46.4252,46.4252,46.3457,46.3634,34235.0
2020-06-19 13:35:00,52.55,52.67,52.55,52.67,36173.0,46.3634,46.4693,46.3634,46.4693,36173.0
2020-06-19 13:40:00,52.66,52.66,52.59,52.62,34735.0,46.4604,46.4604,46.3987,46.4252,34735.0
2020-06-19 13:45:00,52.63,52.68,52.52,52.56,38431.0,46.434,46.4781,46.3369,46.3722,38431.0
2020-06-19 13:50:00,52.57,52.6,52.54,52.56,48538.0,46.381,46.4075,46.3546,46.3722,48538.0
2020-06-19 13:55:00,52.56,52.63,52.49,52.5,28363.0,46.3722,46.434,46.3105,46.3193,28363.0
2020-06-19 14:00:00,52.5,52.62,52.5,52.59,69625.0,46.3193,46.4252,46.3193,46.3987,69625.0
2020-06-19 14:05:00,52.59,52.6,52.41,52.54,63451.0,46.3987,46.4075,46.2399,46.3546,63451.0
2020-06-19 14:10:00,52.54,52.58,52.48,52.54,34996.0,46.3546,46.3899,46.3016,46.3546,34996.0
2020-06-19 14:15:00,52.54,52.61,52.45,52.46,45410.0,46.3546,46.4163,46.2752,46.284,45410.0
2020-06-19 14:20:00,52.47,52.55,52.46,52.54,25017.0,46.2928,46.3634,46.284,46.3546,25017.0
2020-06-19 14:25:00,52.55,52.56,52.43,52.46,37544.0,46.3634,46.3722,46.2575,46.284,37544.0
2020-06-19 14:30:00,52.46,52.6,52.39,52.58,25631.0,46.284,46.4075,46.2222,46.3899,25631.0
2020-06-19 14:35:00,52.58,52.7,52.57,52.67,74064.0,46.3899,46.4957,46.381,46.4693,74064.0
2020-06-19 14:40:00,52.66,52.78,52.65,52.76,26942.0,46.4604,46.5663,46.4516,46.5487,26942.0
2020-06-19 14:45:00,52.76,52.8,52.72,52.74,30123.0,46.5487,46.584,46.5134,46.531,30123.0
2020-06-19 14:50:00,52.74,52.84,52.73,52.8,25963.0,46.531,46.6193,46.5222,46.584,25963.0
2020-06-19 14:55:00,52.8,52.87,52.78,52.82,31768.0,46.584,46.6457,46.5663,46.6016,31768.0
2020-06-19 15:00:00,52.81,52.86,52.76,52.84,25378.0,46.5928,46.6369,46.5487,46.6193,25378.0
2020-06-19 15:05:00,52.84,52.88,52.8,52.83,28323.0,46.6193,46.6545,46.584,46.6104,28323.0
2020-06-19 15:10:00,52.83,52.96,52.78,52.92,42261.0,46.6104,46.7251,46.5663,46.6898,42261.0
2020-06-19 15:15:00,52.91,53.0,52.91,52.97,32568.0,46.681,46.7604,46.681,46.7339,32568.0
2020-06-19 15:20:00,52.97,53.03,52.92,53.01,43745.0,46.7339,46.7869,46.6898,46.7692,43745.0
2020-06-19 15:25:00,53.0,53.01,52.94,52.94,19191.0,46.7604,46.7692,46.7075,46.7075,19191.0
2020-06-19 15:30:00,52.95,52.96,52.88,52.95,37243.0,46.7163,46.7251,46.6545,46.7163,37243.0
2020-06-19 15:35:00,52.95,52.95,52.83,52.84,43938.0,46.7163,46.7163,46.6104,46.6193,43938.0
2020-06-19 15:40:00,52.84,52.86,52.77,52.83,38814.0,46.6193,46.6369,46.5575,46.6104,38814.0
2020-06-19 15:45:00,52.82,52.85,52.64,52.69,91557.0,46.6016,46.6281,46.4428,46.4869,91557.0
2020-06-19 15:50:00,52.68,52.88,52.62,52.65,269229.0,46.4781,46.6545,46.4252,46.4516,269229.0
2020-06-19 15:55:00,52.65,52.69,52.55,52.56,317128.0,46.4516,46.4869,46.3634,46.3722,317128.0
2020-06-22 09:30:00,52.3,52.4,52.07,52.12,159657.0,46.1428,46.2311,45.9399,45.984,159657.0
2020-06-22 09:35:00,52.14,52.17,52.01,52.01,61685.0,46.0017,46.0281,45.887,45.887,61685.0
2020-06-22 09:40:00,52.01,52.05,51.91,51.94,54644.0,45.887,45.9223,45.7987,45.8252,54644.0
2020-06-22 09:45:00,51.93,52.06,51.91,52.03,40249.0,45.8164,45.9311,45.7987,45.9046,40249.0
2020-06-22 09:50:00,52.01,52.07,51.93,52.07,45813.0,45.887,45.9399,45.8164,45.9399,45813.0
2020-06-22 09:55:00,52.06,52.18,52.06,52.14,45302.0,45.9311,46.037,45.9311,46.0017,45302.0
2020-06-22 10:00:00,52.14,52.32,52.13,52.31,104242.0,46.0017,46.1605,45.9928,46.1516,104242.0
2020-06-22 10:05:00,52.32,52.58,52.3,52.57,45287.0,46.1605,46.3899,46.1428,46.381,45287.0
2020-06-22 10:10:00,52.56,52.61,52.42,52.42,39650.0,46.3722,46.4163,46.2487,46.2487,39650.0
2020-06-22 10:15:00,52.42,52.51,52.37,52.5,47986.0,46.2487,46.3281,46.2046,46.3193,47986.0
2020-06-22 10:20:00,52.51,52.51,52.43,52.49,39867.0,46.3281,46.3281,46.2575,46.3105,39867.0
2020-06-22 10:25:00,52.49,52.51,52.38,52.39,26853.0,46.3105,46.3281,46.2134,46.2222,26853.0
2020-06-22 10:30:00,52.4,52.42,52.29,52.3,15491.0,46.2311,46.2487,46.134,46.1428,15491.0
2020-06-22 10:35:00,52.3,52.3,52.22,52.27,28599.0,46.1428,46.1428,46.0722,46.1164,28599.0
2020-06-22 10:40:00,52.27,52.27,52.21,52.23,24618.0,46.1164,46.1164,46.0634,46.0811,24618.0
2020-06-22 10:45:00,52.23,52.3,52.21,52.21,9858.0,46.0811,46.1428,46.0634,46.0634,9858.0
2020-06-22 10:50:00,52.22,52.27,52.21,52.23,20642.0,46.0722,46.1164,46.0634,46.0811,20642.0
2020-06-22 10:55:00,52.23,52.29,52.22,52.24,16408.0,46.0811,46.134,46.0722,46.0899,16408.0
2020-06-22 11:00:00,52.23,52.29,52.2,52.26,21628.0,46.0811,46.134,46.0546,46.1075,21628.0
2020-06-22 11:05:00,52.26,52.3,52.23,52.27,21824.0,46.1075,46.1428,46.0811,46.1164,21824.0
2020-06-22 11:10:00,52.27,52.4,52.27,52.37,34413.0,46.1164,46.2311,46.1164,46.2046,34413.0
2020-06-22 11:15:00,52.37,52.38,52.27,52.27,16738.0,46.2046,46.2134,46.1164,46.1164,16738.0
2020-06-22 11:20:00,52.27,52.37,52.27,52.37,30152.0,46.1164,46.2046,46.1164,46.2046,30152.0
2020-06-22 11:25:00,52.36,52.4,52.34,52.35,28003.0,46.1958,46.2311,46.1781,46.1869,28003.0
2020-06-22 11:30:00,52.35,52.47,52.34,52.47,53898.0,46.1869,46.2928,46.1781,46.2928,53898.0
2020-06-22 11:35:00,52.46,52.48,52.4,52.45,17731.0,46.284,46.3016,46.2311,46.2752,17731.0
2020-06-22 11:40:00,52.44,52.49,52.44,52.45,19612.0,46.2663,46.3105,46.2663,46.2752,19612.0
2020-06-22 11:45:00,52.45,52.48,52.41,52.43,21062.0,46.2752,46.3016,46.2399,46.2575,21062.0
2020-06-22 11:50:00,52.43,52.44,52.38,52.4,15681.0,46.2575,46.2663,46.2134,46.2311,15681.0
2020-06-22 11:55:00,52.39,52.41,52.36,52.37,17239.0,46.2222,46.2399,46.1958,46.2046,17239.0
2020-06-22 12:00:00,52.36,52.48,52.35,52.47,19044.0,46.1958,46.3016,46.1869,46.2928,19044.0
2020-06-22 12:05:00,52.47,52.48,52.43,52.44,18985.0,46.2928,46.3016,46.2575,46.2663,18985.0
2020-06-22 12:10:00,52.43,52.49,52.43,52.48,23924.0,46.2575,46.3105,46.2575,46.3016,23924.0
2020-06-22 12:15:00,52.47,52.54,52.47,52.5,19915.0,46.2928,46.3546,46.2928,46.3193,19915.0
2020-06-22 12:20:00,52.5,52.5,52.45,52.47,11644.0,46.3193,46.3193,46.2752,46.2928,11644.0
2020-06-22 12:25:00,52.46,52.5,52.46,52.49,20462.0,46.284,46.3193,46.284,46.3105,20462.0
2020-06-22 12:30:00,52.48,52.5,52.46,52.46,9534.0,46.3016,46.3193,46.284,46.284,9534.0
2020-06-22 12:35:00,52.47,52.47,52.38,52.39,8417.0,46.2928,46.2928,46.2134,46.2222,8417.0
2020-06-22 12:40:00,52.39,52.39,52.36,52.39,7159.0,46.2222,46.2222,46.1958,46.2222,7159.0
2020-06-22 12:45:00,52.39,52.51,52.38,52.47,32777.0,46.2222,46.3281,46.2134,46.2928,32777.0
2020-06-22 12:50:00,52.47,52.48,52.43,52.43,8874.0,46.2928,46.3016,46.2575,46.2575,8874.0
2020-06-22 12:55:00,52.42,52.44,52.4,52.41,5523.0,46.2487,46.2663,46.2311,46.2399,5523.0
2020-06-22 13:00:00,52.41,52.46,52.39,52.42,19688.0,46.2399,46.284,46.2222,46.2487,19688.0
2020-06-22 13:05:00,52.42,52.43,52.39,52.42,7216.0,46.2487,46.2575,46.2222,46.2487,7216.0
2020-06-22 13:10:00,52.42,52.43,52.38,52.39,6319.0,46.2487,46.2575,46.2134,46.2222,6319.0
2020-06-22 13:15:00,52.38,52.42,52.37,52.39,8943.0,46.2134,46.2487,46.2046,46.2222,8943.0
2020-06-22 13:20:00,52.38,52.4,52.34,52.36,15709.0,46.2134,46.2311,46.1781,46.1958,15709.0
2020-06-22 13:25:00,52.36,52.36,52.32,52.33,12337.0,46.1958,46.1958,46.1605,46.1693,12337.0
2020-06-22 13:30:00,52.33,52.37,52.31,52.35,21850.0,46.1693,46.2046,46.1516,46.1869,21850.0
2020-06-22 13:35:00,52.35,52.37,52.28,52.3,8860.0,46.1869,46.2046,46.1252,46.1428,8860.0
2020-06-22 13:40:00,52.3,52.31,52.27,52.29,11610.0,46.1428,46.1516,46.1164,46.134,11610.0
2020-06-22 13:45:00,52.3,52.32,52.27,52.29,17541.0,46.1428,46.1605,46.1164,46.134,17541.0
2020-06-22 13:50:00,52.28,52.28,52.24,52.24,15165.0,46.1252,46.1252,46.0899,46.0899,15165.0
2020-06-22 13:55:00,52.24,52.3,52.23,52.28,13789.0,46.0899,46.1428,46.0811,46.1252,13789.0
2020-06-22 14:00:00,52.29,52.29,52.17,52.2,15703.0,46.134,46.134,46.0281,46.0546,15703.0
2020-06-22 14:05:00,52.2,52.25,52.2,52.25,15831.0,46.0546,46.0987,46.0546,46.0987,15831.0
2020-06-22 14:10:00,52.25,52.26,52.2,52.21,15810.0,46.0987,46.1075,46.0546,46.0634,15810.0
2020-06-22 14:15:00,52.21,52.27,52.21,52.26,7344.0,46.0634,46.1164,46.0634,46.1075,7344.0
2020-06-22 14:20:00,52.25,52.3,52.23,52.29,10680.0,46.0987,46.1428,46.0811,46.134,10680.0
2020-06-22 14:25:00,52.3,52.31,52.26,52.27,12866.0,46.1428,46.1516,46.1075,46.1164,12866.0
2020-06-22 14:30:00,52.27,52.29,52.24,52.26,13078.0,46.1164,46.134,46.0899,46.1075,13078.0
2020-06-22 14:35:00,52.26,52.29,52.22,52.27,10083.0,46.1075,46.134,46.0722,46.1164,10083.0
2020-06-22 14:40:00,52.27,52.27,52.22,52.24,12113.0,46.1164,46.1164,46.0722,46.0899,12113.0
2020-06-22 14:45:00,52.24,52.28,52.24,52.28,15961.0,46.0899,46.1252,46.0899,46.1252,15961.0
2020-06-22 14:50:00,52.28,52.35,52.27,52.35,27607.0,46.1252,46.1869,46.1164,46.1869,27607.0
2020-06-22 14:55:00,52.35,52.42,52.32,52.37,42533.0,46.1869,46.2487,46.1605,46.2046,42533.0
2020-06-22 15:00:00,52.37,52.4,52.36,52.39,16444.0,46.2046,46.2311,46.1958,46.2222,16444.0
2020-06-22 15:05:00,52.39,52.4,52.36,52.37,14456.0,46.2222,46.2311,46.1958,46.2046,14456.0
2020-06-22 15:10:00,52.37,52.42,52.27,52.29,29588.0,46.2046,46.2487,46.1164,46.134,29588.0
2020-06-22 15:15:00,52.29,52.29,52.21,52.26,31277.0,46.134,46.134,46.0634,46.1075,31277.0
2020-06-22 15:20:00,52.25,52.25,52.13,52.14,40888.0,46.0987,46.0987,45.9928,46.0017,40888.0
2020-06-22 15:25:00,52.15,52.19,52.14,52.16,20266.0,46.0105,46.0458,46.0017,46.0193,20266.0
2020-06-22 15:30:00,52.17,52.25,52.15,52.24,26856.0,46.0281,46.0987,46.0105,46.0899,26856.0
2020-06-22 15:35:00,52.23,52.26,52.17,52.26,28839.0,46.0811,46.1075,46.0281,46.1075,28839.0
2020-06-22 15:40:00,52.26,52.32,52.24,52.3,39363.0,46.1075,46.1605,46.0899,46.1428,39363.0
2020-06-22 15:45:00,52.31,52.34,52.26,52.26,68285.0,46.1516,46.1781,46.1075,46.1075,68285.0
2020-06-22 15:50:00,52.27,52.27,52.2,52.27,167103.0,46.1164,46.1164,46.0546,46.1164,167103.0
2020-06-22 15:55:00,52.27,52.36,52.25,52.35,220289.0,46.1164,46.1958,46.0987,46.1869,220289.0
2020-06-23 09:30:00,52.6,52.6,52.41,52.43,96991.0,46.4075,46.4075,46.2399,46.2575,96991.0
2020-06-23 09:35:00,52.42,52.54,52.31,52.54,35200.0,46.2487,46.3546,46.1516,46.3546,35200.0
2020-06-23 09:40:00,52.53,52.54,52.42,52.47,28912.0,46.3457,46.3546,46.2487,46.2928,28912.0
2020-06-23 09:45:00,52.47,52.57,52.43,52.44,50646.0,46.2928,46.381,46.2575,46.2663,50646.0
2020-06-23 09:50:00,52.45,52.47,52.41,52.42,16621.0,46.2752,46.2928,46.2399,46.2487,16621.0
2020-06-23 09:55:00,52.41,52.5,52.4,52.48,28557.0,46.2399,46.3193,46.2311,46.3016,28557.0
2020-06-23 10:00:00,52.48,52.58,52.47,52.54,28715.0,46.3016,46.3899,46.2928,46.3546,28715.0
2020-06-23 10:05:00,52.54,52.55,52.44,52.54,13850.0,46.3546,46.3634,46.2663,46.3546,13850.0
2020-06-23 10:10:00,52.54,52.54,52.46,52.5,20283.0,46.3546,46.3546,46.284,46.3193,20283.0
2020-06-23 10:15:00,52.5,52.55,52.47,52.54,20467.0,46.3193,46.3634,46.2928,46.3546,20467.0
2020-06-23 10:20:00,52.54,52.57,52.45,52.5,44306.0,46.3546,46.381,46.2752,46.3193,44306.0
2020-06-23 10:25:00,52.5,52.6,52.5,52.57,16335.0,46.3193,46.4075,46.3193,46.381,16335.0
2020-06-23 10:30:00,52.57,52.57,52.45,52.45,19619.0,46.381,46.381,46.2752,46.2752,19619.0
2020-06-23 10:35:00,52.46,52.48,52.42,52.43,21896.0,46.284,46.3016,46.2487,46.2575,21896.0
2020-06-23 10:40:00,52.44,52.53,52.35,52.36,28461.0,46.2663,46.3457,46.1869,46.1958,28461.0
2020-06-23 10:45:00,52.36,52.38,52.27,52.32,40627.0,46.1958,46.2134,46.1164,46.1605,40627.0
2020-06-23 10:50:00,52.32,52.34,52.27,52.34,50144.0,46.1605,46.1781,46.1164,46.1781,50144.0
2020-06-23 10:55:00,52.33,52.4,52.32,52.38,20062.0,46.1693,46.2311,46.1605,46.2134,20062.0
2020-06-23 11:00:00,52.38,52.49,52.34,52.49,24656.0,46.2134,46.3105,46.1781,46.3105,24656.0
2020-06-23 11:05:00,52.48,52.52,52.47,52.51,14035.0,46.3016,46.3369,46.2928,46.3281,14035.0
2020-06-23 11:10:00,52.5,52.51,52.42,52.47,25680.0,46.3193,46.3281,46.2487,46.2928,25680.0
2020-06-23 11:15:00,52.46,52.52,52.45,52.48,29303.0,46.284,46.3369,46.2752,46.3016,29303.0
2020-06-23 11:20:00,52.48,52.56,52.45,52.55,48942.0,46.3016,46.3722,46.2752,46.3634,48942.0
2020-06-23 11:25:00,52.55,52.56,52.47,52.48,23075.0,46.3634,46.3722,46.2928,46.3016,23075.0
2020-06-23 11:30:00,52.48,52.5,52.44,52.46,18469.0,46.3016,46.3193,46.2663,46.284,18469.0
2020-06-23 11:35:00,52.46,52.48,52.43,52.44,14775.0,46.284,46.3016,46.2575,46.2663,14775.0
2020-06-23 11:40:00,52.44,52.44,52.39,52.44,8494.0,46.2663,46.2663,46.2222,46.2663,8494.0
2020-06-23 11:45:00,52.43,52.43,52.37,52.38,14849.0,46.2575,46.2575,46.2046,46.2134,14849.0
2020-06-23 11:50:00,52.38,52.39,52.29,52.32,21597.0,46.2134,46.2222,46.134,46.1605,21597.0
2020-06-23 11:55:00,52.31,52.41,52.31,52.39,24085.0,46.1516,46.2399,46.1516,46.2222,24085.0
2020-06-23 12:00:00,52.39,52.41,52.35,52.37,14807.0,46.2222,46.2399,46.1869,46.2046,14807.0
2020-06-23 12:05:00,52.36,52.37,52.33,52.34,9721.0,46.1958,46.2046,46.1693,46.1781,9721.0
2020-06-23 12:10:00,52.34,52.36,52.3,52.34,11330.0,46.1781,46.1958,46.1428,46.1781,11330.0
2020-06-23 12:15:00,52.33,52.44,52.3,52.39,15100.0,46.1693,46.2663,46.1428,46.2222,15100.0
2020-06-23 12:20:00,52.39,52.45,52.35,52.41,28701.0,46.2222,46.2752,46.1869,46.2399,28701.0
2020-06-23 12:25:00,52.41,52.41,52.3,52.31,13280.0,46.2399,46.2399,46.1428,46.1516,13280.0
2020-06-23 12:30:00,52.31,52.33,52.26,52.3,11749.0,46.1516,46.1693,46.1075,46.1428,11749.0
2020-06-23 12:35:00,52.3,52.32,52.25,52.27,14188.0,46.1428,46.1605,46.0987,46.1164,14188.0
2020-06-23 12:40:00,52.28,52.28,52.23,52.23,6410.0,46.1252,46.1252,46.0811,46.0811,6410.0
2020-06-23 12:45:00,52.23,52.28,52.22,52.28,9500.0,46.0811,46.1252,46.0722,46.1252,9500.0
2020-06-23 12:50:00,52.27,52.28,52.23,52.23,9675.0,46.1164,46.1252,46.0811,46.0811,9675.0
2020-06-23 12:55:00,52.22,52.28,52.22,52.23,16050.0,46.0722,46.1252,46.0722,46.0811,16050.0
2020-06-23 13:00:00,52.23,52.27,52.21,52.23,22196.0,46.0811,46.1164,46.0634,46.0811,22196.0
2020-06-23 13:05:00,52.23,52.29,52.23,52.27,9583.0,46.0811,46.134,46.0811,46.1164,9583.0
2020-06-23 13:10:00,52.27,52.27,52.24,52.27,8509.0,46.1164,46.1164,46.0899,46.1164,8509.0
2020-06-23 13:15:00,52.27,52.28,52.23,52.28,12485.0,46.1164,46.1252,46.0811,46.1252,12485.0
2020-06-23 13:20:00,52.27,52.36,52.27,52.36,13433.0,46.1164,46.1958,46.1164,46.1958,13433.0
2020-06-23 13:25:00,52.36,52.38,52.34,52.34,9679.0,46.1958,46.2134,46.1781,46.1781,9679.0
2020-06-23 13:30:00,52.34,52.34,52.25,52.26,11931.0,46.1781,46.1781,46.0987,46.1075,11931.0
2020-06-23 13:35:00,52.25,52.31,52.23,52.3,11571.0,46.0987,46.1516,46.0811,46.1428,11571.0
2020-06-23 13:40:00,52.31,52.32,52.27,52.29,13623.0,46.1516,46.1605,46.1164,46.134,13623.0
2020-06-23 13:45:00,52.29,52.34,52.29,52.33,19320.0,46.134,46.1781,46.134,46.1693,19320.0
2020-06-23 13:50:00,52.33,52.38,52.27,52.37,55526.0,46.1693,46.2134,46.1164,46.2046,55526.0
2020-06-23 13:55:00,52.38,52.39,52.34,52.37,12141.0,46.2134,46.2222,46.1781,46.2046,12141.0
2020-06-23 14:00:00,52.37,52.37,52.27,52.33,14973.0,46.2046,46.2046,46.1164,46.1693,14973.0
2020-06-23 14:05:00,52.33,52.36,52.3,52.36,15569.0,46.1693,46.1958,46.1428,46.1958,15569.0
2020-06-23 14:10:00,52.36,52.36,52.29,52.3,22249.0,46.1958,46.1958,46.134,46.1428,22249.0
2020-06-23 14:15:00,52.31,52.35,52.3,52.35,11735.0,46.1516,46.1869,46.1428,46.1869,11735.0
2020-06-23 14:20:00,52.35,52.37,52.33,52.34,22933.0,46.1869,46.2046,46.1693,46.1781,22933.0
2020-06-23 14:25:00,52.34,52.35,52.28,52.29,20022.0,46.1781,46.1869,46.1252,46.134,20022.0
2020-06-23 14:30:00,52.3,52.33,52.28,52.29,16152.0,46.1428,46.1693,46.1252,46.134,16152.0
2020-06-23 14:35:00,52.29,52.34,52.28,52.29,45594.0,46.134,46.1781,46.1252,46.134,45594.0
2020-06-23 14:40:00,52.29,52.29,52.2,52.23,34244.0,46.134,46.134,46.0546,46.0811,34244.0
2020-06-23 14:45:00,52.23,52.25,52.17,52.18,33644.0,46.0811,46.0987,46.0281,46.037,33644.0
2020-06-23 14:50:00,52.19,52.23,52.15,52.23,23661.0,46.0458,46.0811,46.0105,46.0811,23661.0
2020-06-23 14:55:00,52.22,52.26,52.21,52.23,29914.0,46.0722,46.1075,46.0634,46.0811,29914.0
2020-06-23 15:00:00,52.22,52.26,52.16,52.17,39033.0,46.0722,46.1075,46.0193,46.0281,39033.0
2020-06-23 15:05:00,52.18,52.18,52.11,52.11,24126.0,46.037,46.037,45.9752,45.9752,24126.0
2020-06-23 15:10:00,52.12,52.14,52.08,52.12,42139.0,45.984,46.0017,45.9487,45.984,42139.0
2020-06-23 15:15:00,52.12,52.16,52.09,52.12,43413.0,45.984,46.0193,45.9575,45.984,43413.0
2020-06-23 15:20:00,52.13,52.13,52.03,52.04,37917.0,45.9928,45.9928,45.9046,45.9134,37917.0
2020-06-23 15:25:00,52.04,52.05,52.0,52.01,31303.0,45.9134,45.9223,45.8781,45.887,31303.0
2020-06-23 15:30:00,52.02,52.07,52.0,52.05,50886.0,45.8958,45.9399,45.8781,45.9223,50886.0
2020-06-23 15:35:00,52.06,52.1,52.05,52.07,64911.0,45.9311,45.9664,45.9223,45.9399,64911.0
2020-06-23 15:40:00,52.07,52.08,52.0,52.05,54355.0,45.9399,45.9487,45.8781,45.9223,54355.0
2020-06-23 15:45:00,52.05,52.07,51.96,51.97,79785.0,45.9223,45.9399,45.8429,45.8517,79785.0
2020-06-23 15:50:00,51.96,51.96,51.82,51.89,207089.0,45.8429,45.8429,45.7193,45.7811,207089.0
2020-06-23 15:55:00,51.89,51.95,51.85,51.93,189062.0,45.7811,45.834,45.7458,45.8164,189062.0
2020-06-24 09:30:00,51.61,51.61,51.1,51.34,178373.0,45.5341,45.5341,45.0841,45.2958,178373.0
2020-06-24 09:35:00,51.35,51.4,51.27,51.35,41745.0,45.3047,45.3488,45.2341,45.3047,41745.0
2020-06-24 09:40:00,51.34,51.37,51.21,51.23,66451.0,45.2958,45.3223,45.1811,45.1988,66451.0
2020-06-24 09:45:00,51.22,51.42,51.21,51.39,61999.0,45.19,45.3664,45.1811,45.34,61999.0
2020-06-24 09:50:00,51.39,51.4,51.28,51.3,70892.0,45.34,45.3488,45.2429,45.2606,70892.0
2020-06-24 09:55:00,51.3,51.34,51.24,51.27,46303.0,45.2606,45.2958,45.2076,45.2341,46303.0
2020-06-24 10:00:00,51.25,51.27,51.19,51.21,79924.0,45.2164,45.2341,45.1635,45.1811,79924.0
2020-06-24 10:05:00,51.22,51.31,51.11,51.13,54463.0,45.19,45.2694,45.0929,45.1106,54463.0
2020-06-24 10:10:00,51.12,51.28,51.11,51.16,43704.0,45.1017,45.2429,45.0929,45.137,43704.0
2020-06-24 10:15:00,51.16,51.22,51.11,51.22,47387.0,45.137,45.19,45.0929,45.19,47387.0
2020-06-24 10:20:00,51.21,51.27,51.19,51.23,36720.0,45.1811,45.2341,45.1635,45.1988,36720.0
2020-06-24 10:25:00,51.24,51.27,51.16,51.2,24940.0,45.2076,45.2341,45.137,45.1723,24940.0
2020-06-24 10:30:00,51.21,51.23,51.1,51.11,37136.0,45.1811,45.1988,45.0841,45.0929,37136.0
2020-06-24 10:35:00,51.11,51.2,50.94,50.97,45798.0,45.0929,45.1723,44.9429,44.9694,45798.0
2020-06-24 10:40:00,50.97,51.03,50.93,51.01,35499.0,44.9694,45.0223,44.9341,45.0047,35499.0
2020-06-24 10:45:00,51.01,51.1,51.0,51.08,30031.0,45.0047,45.0841,44.9959,45.0665,30031.0
2020-06-24 10:50:00,51.09,51.15,51.01,51.01,44576.0,45.0753,45.1282,45.0047,45.0047,44576.0
2020-06-24 10:55:00,51.02,51.1,51.01,51.03,39586.0,45.0135,45.0841,45.0047,45.0223,39586.0
2020-06-24 11:00:00,51.02,51.12,50.97,51.06,42044.0,45.0135,45.1017,44.9694,45.0488,42044.0
2020-06-24 11:05:00,51.06,51.07,50.9,50.91,27634.0,45.0488,45.0576,44.9076,44.9165,27634.0
2020-06-24 11:10:00,50.92,50.93,50.86,50.87,24305.0,44.9253,44.9341,44.8724,44.8812,24305.0
2020-06-24 11:15:00,50.87,50.89,50.77,50.78,30427.0,44.8812,44.8988,44.7929,44.8018,30427.0
2020-06-24 11:20:00,50.78,50.83,50.74,50.76,20740.0,44.8018,44.8459,44.7665,44.7841,20740.0
2020-06-24 11:25:00,50.77,50.78,50.68,50.76,98546.0,44.7929,44.8018,44.7135,44.7841,98546.0
2020-06-24 11:30:00,50.75,50.77,50.63,50.69,29336.0,44.7753,44.7929,44.6694,44.7224,29336.0
2020-06-24 11:35:00,50.69,50.74,50.61,50.62,37171.0,44.7224,44.7665,44.6518,44.6606,37171.0
2020-06-24 11:40:00,50.62,50.65,50.52,50.53,46577.0,44.6606,44.6871,44.5724,44.5812,46577.0
2020-06-24 11:45:00,50.53,50.61,50.47,50.48,90083.0,44.5812,44.6518,44.5283,44.5371,90083.0
2020-06-24 11:50:00,50.49,50.56,50.43,50.48,40549.0,44.5459,44.6077,44.493,44.5371,40549.0
2020-06-24 11:55:00,50.47,50.55,50.46,50.55,28020.0,44.5283,44.5988,44.5194,44.5988,28020.0
2020-06-24 12:00:00,50.54,50.59,50.48,50.59,32855.0,44.59,44.6341,44.5371,44.6341,32855.0
2020-06-24 12:05:00,50.59,50.59,50.44,50.47,36940.0,44.6341,44.6341,44.5018,44.5283,36940.0
2020-06-24 12:10:00,50.48,50.54,50.46,50.5,27216.0,44.5371,44.59,44.5194,44.5547,27216.0
2020-06-24 12:15:00,50.5,50.59,50.49,50.58,30817.0,44.5547,44.6341,44.5459,44.6253,30817.0
2020-06-24 12:20:00,50.58,50.67,50.58,50.65,52516.0,44.6253,44.7047,44.6253,44.6871,52516.0
2020-06-24 12:25:00,50.66,50.67,50.59,50.62,67607.0,44.6959,44.7047,44.6341,44.6606,67607.0
2020-06-24 12:30:00,50.63,50.63,50.57,50.58,19503.0,44.6694,44.6694,44.6165,44.6253,19503.0
2020-06-24 12:35:00,50.58,50.61,50.56,50.58,18000.0,44.6253,44.6518,44.6077,44.6253,18000.0
2020-06-24 12:40:00,50.59,50.73,50.57,50.71,26600.0,44.6341,44.7577,44.6165,44.74,26600.0
2020-06-24 12:45:00,50.7,50.71,50.66,50.67,25754.0,44.7312,44.74,44.6959,44.7047,25754.0
2020-06-24 12:50:00,50.67,50.69,50.61,50.63,18395.0,44.7047,44.7224,44.6518,44.6694,18395.0
2020-06-24 12:55:00,50.62,50.74,50.62,50.71,23794.0,44.6606,44.7665,44.6606,44.74,23794.0
2020-06-24 13:00:00,50.71,50.72,50.66,50.69,21008.0,44.74,44.7488,44.6959,44.7224,21008.0
2020-06-24 13:05:00,50.68,50.71,50.6,50.62,30849.0,44.7135,44.74,44.643,44.6606,30849.0
2020-06-24 13:10:00,50.64,50.65,50.56,50.57,23600.0,44.6783,44.6871,44.6077,44.6165,23600.0
2020-06-24 13:15:00,50.57,50.65,50.55,50.62,28243.0,44.6165,44.6871,44.5988,44.6606,28243.0
2020-06-24 13:20:00,50.62,50.62,50.5,50.51,23604.0,44.6606,44.6606,44.5547,44.5636,23604.0
2020-06-24 13:25:00,50.51,50.53,50.45,50.46,31503.0,44.5636,44.5812,44.5106,44.5194,31503.0
2020-06-24 13:30:00,50.45,50.45,50.34,50.34,38609.0,44.5106,44.5106,44.4136,44.4136,38609.0
2020-06-24 13:35:00,50.34,50.38,50.33,50.35,28923.0,44.4136,44.4489,44.4047,44.4224,28923.0
2020-06-24 13:40:00,50.34,50.37,50.32,50.34,41577.0,44.4136,44.44,44.3959,44.4136,41577.0
2020-06-24 13:45:00,50.34,50.45,50.3,50.45,42532.0,44.4136,44.5106,44.3783,44.5106,42532.0
2020-06-24 13:50:00,50.44,50.46,50.39,50.46,23206.0,44.5018,44.5194,44.4577,44.5194,23206.0
2020-06-24 13:55:00,50.46,50.48,50.42,50.45,25235.0,44.5194,44.5371,44.4842,44.5106,25235.0
2020-06-24 14:00:00,50.45,50.49,50.3,50.36,79804.0,44.5106,44.5459,44.3783,44.4312,79804.0
2020-06-24 14:05:00,50.36,50.62,50.33,50.62,31877.0,44.4312,44.6606,44.4047,44.6606,31877.0
2020-06-24 14:10:00,50.6,50.61,50.55,50.59,25970.0,44.643,44.6518,44.5988,44.6341,25970.0
2020-06-24 14:15:00,50.58,50.68,50.58,50.61,37842.0,44.6253,44.7135,44.6253,44.6518,37842.0
2020-06-24 14:20:00,50.61,50.65,50.61,50.63,36571.0,44.6518,44.6871,44.6518,44.6694,36571.0
2020-06-24 14:25:00,50.63,50.72,50.62,50.69,57910.0,44.6694,44.7488,44.6606,44.7224,57910.0
2020-06-24 14:30:00,50.68,50.75,50.65,50.73,38283.0,44.7135,44.7753,44.6871,44.7577,38283.0
2020-06-24 14:35:00,50.74,50.74,50.65,50.73,68666.0,44.7665,44.7665,44.6871,44.7577,68666.0
2020-06-24 14:40:00,50.73,50.76,50.67,50.69,39335.0,44.7577,44.7841,44.7047,44.7224,39335.0
2020-06-24 14:45:00,50.68,50.78,50.67,50.76,27922.0,44.7135,44.8018,44.7047,44.7841,27922.0
2020-06-24 14:50:00,50.76,50.76,50.64,50.66,28533.0,44.7841,44.7841,44.6783,44.6959,28533.0
2020-06-24 14:55:00,50.67,50.74,50.65,50.68,25058.0,44.7047,44.7665,44.6871,44.7135,25058.0
2020-06-24 15:00:00,50.69,50.79,50.69,50.74,43528.0,44.7224,44.8106,44.7224,44.7665,43528.0
2020-06-24 15:05:00,50.74,50.74,50.62,50.64,32391.0,44.7665,44.7665,44.6606,44.6783,32391.0
2020-06-24 15:10:00,50.64,50.77,50.59,50.73,52039.0,44.6783,44.7929,44.6341,44.7577,52039.0
2020-06-24 15:15:00,50.75,50.85,50.68,50.81,69643.0,44.7753,44.8635,44.7135,44.8282,69643.0
2020-06-24 15:20:00,50.81,50.83,50.71,50.71,43321.0,44.8282,44.8459,44.74,44.74,43321.0
2020-06-24 15:25:00,50.71,50.76,50.68,50.68,35191.0,44.74,44.7841,44.7135,44.7135,35191.0
2020-06-24 15:30:00,50.68,50.72,50.65,50.7,76925.0,44.7135,44.7488,44.6871,44.7312,76925.0
2020-06-24 15:35:00,50.69,50.76,50.65,50.7,73771.0,44.7224,44.7841,44.6871,44.7312,73771.0
2020-06-24 15:40:00,50.7,50.92,50.67,50.91,81108.0,44.7312,44.9253,44.7047,44.9165,81108.0
2020-06-24 15:45:00,50.91,51.02,50.88,50.9,107910.0,44.9165,45.0135,44.89,44.9076,107910.0
2020-06-24 15:50:00,50.89,50.89,50.63,50.64,243610.0,44.8988,44.8988,44.6694,44.6783,243610.0
2020-06-24 15:55:00,50.65,50.75,50.6,50.65,360869.0,44.6871,44.7753,44.643,44.6871,360869.0
2020-06-25 09:30:00,50.58,50.79,50.48,50.61,154888.0,44.6253,44.8106,44.5371,44.6518,154888.0
2020-06-25 09:35:00,50.6,50.63,50.39,50.49,40769.0,44.643,44.6694,44.4577,44.5459,40769.0
2020-06-25 09:40:00,50.49,50.49,50.31,50.32,34252.0,44.5459,44.5459,44.3871,44.3959,34252.0
2020-06-25 09:45:00,50.31,50.32,50.12,50.12,35702.0,44.3871,44.3959,44.2195,44.2195,35702.0
2020-06-25 09:50:00,50.12,50.23,50.07,50.17,50448.0,44.2195,44.3165,44.1754,44.2636,50448.0
2020-06-25 09:55:00,50.17,50.2,50.07,50.18,41700.0,44.2636,44.2901,44.1754,44.2724,41700.0
2020-06-25 10:00:00,50.18,50.35,50.17,50.26,46937.0,44.2724,44.4224,44.2636,44.343,46937.0
2020-06-25 10:05:00,50.26,50.31,50.19,50.27,34463.0,44.343,44.3871,44.2812,44.3518,34463.0
2020-06-25 10:10:00,50.26,50.41,50.23,50.29,46581.0,44.343,44.4753,44.3165,44.3695,46581.0
2020-06-25 10:15:00,50.28,50.29,50.11,50.12,51390.0,44.3606,44.3695,44.2106,44.2195,51390.0
2020-06-25 10:20:00,50.13,50.24,50.12,50.19,26053.0,44.2283,44.3253,44.2195,44.2812,26053.0
2020-06-25 10:25:00,50.18,50.34,50.16,50.31,26807.0,44.2724,44.4136,44.2548,44.3871,26807.0
2020-06-25 10:30:00,50.32,50.45,50.32,50.41,30122.0,44.3959,44.5106,44.3959,44.4753,30122.0
2020-06-25 10:35:00,50.41,50.47,50.38,50.45,31250.0,44.4753,44.5283,44.4489,44.5106,31250.0
2020-06-25 10:40:00,50.46,50.58,50.44,50.58,19636.0,44.5194,44.6253,44.5018,44.6253,19636.0
2020-06-25 10:45:00,50.57,50.65,50.55,50.59,25297.0,44.6165,44.6871,44.5988,44.6341,25297.0
2020-06-25 10:50:00,50.6,50.63,50.53,50.59,21910.0,44.643,44.6694,44.5812,44.6341,21910.0
2020-06-25 10:55:00,50.59,50.63,50.53,50.6,31646.0,44.6341,44.6694,44.5812,44.643,31646.0
2020-06-25 11:00:00,50.6,50.6,50.48,50.48,28912.0,44.643,44.643,44.5371,44.5371,28912.0
2020-06-25 11:05:00,50.47,50.47,50.4,50.44,28342.0,44.5283,44.5283,44.4665,44.5018,28342.0
2020-06-25 11:10:00,50.44,50.53,50.4,50.51,26180.0,44.5018,44.5812,44.4665,44.5636,26180.0
2020-06-25 11:15:00,50.52,50.63,50.49,50.62,33064.0,44.5724,44.6694,44.5459,44.6606,33064.0
2020-06-25 11:20:00,50.62,50.62,50.56,50.58,25329.0,44.6606,44.6606,44.6077,44.6253,25329.0
2020-06-25 11:25:00,50.59,50.59,50.5,50.53,23007.0,44.6341,44.6341,44.5547,44.5812,23007.0
2020-06-25 11:30:00,50.54,50.62,50.4,50.4,43181.0,44.59,44.6606,44.4665,44.4665,43181.0
2020-06-25 11:35:00,50.4,50.45,50.38,50.44,24568.0,44.4665,44.5106,44.4489,44.5018,24568.0
2020-06-25 11:40:00,50.44,50.47,50.35,50.46,40555.0,44.5018,44.5283,44.4224,44.5194,40555.0
2020-06-25 11:45:00,50.45,50.52,50.44,50.49,36141.0,44.5106,44.5724,44.5018,44.5459,36141.0
2020-06-25 11:50:00,50.48,50.48,50.42,50.45,29176.0,44.5371,44.5371,44.4842,44.5106,29176.0
2020-06-25 11:55:00,50.46,50.52,50.46,50.51,29764.0,44.5194,44.5724,44.5194,44.5636,29764.0
2020-06-25 12:00:00,50.51,50.61,50.51,50.55,26446.0,44.5636,44.6518,44.5636,44.5988,26446.0
2020-06-25 12:05:00,50.55,50.6,50.55,50.57,25099.0,44.5988,44.643,44.5988,44.6165,25099.0
2020-06-25 12:10:00,50.57,50.59,50.52,50.57,35947.0,44.6165,44.6341,44.5724,44.6165,35947.0
2020-06-25 12:15:00,50.57,50.65,50.57,50.62,70695.0,44.6165,44.6871,44.6165,44.6606,70695.0
2020-06-25 12:20:00,50.62,50.64,50.58,50.59,14128.0,44.6606,44.6783,44.6253,44.6341,14128.0
2020-06-25 12:25:00,50.58,50.58,50.53,50.55,30140.0,44.6253,44.6253,44.5812,44.5988,30140.0
2020-06-25 12:30:00,50.55,50.57,50.5,50.56,59217.0,44.5988,44.6165,44.5547,44.6077,59217.0
2020-06-25 12:35:00,50.57,50.61,50.54,50.56,22337.0,44.6165,44.6518,44.59,44.6077,22337.0
2020-06-25 12:40:00,50.55,50.64,50.54,50.62,17343.0,44.5988,44.6783,44.59,44.6606,17343.0
2020-06-25 12:45:00,50.61,50.62,50.57,50.57,18784.0,44.6518,44.6606,44.6165,44.6165,18784.0
2020-06-25 12:50:00,50.57,50.58,50.52,50.56,25709.0,44.6165,44.6253,44.5724,44.6077,25709.0
2020-06-25 12:55:00,50.55,50.56,50.47,50.48,127947.0,44.5988,44.6077,44.5283,44.5371,127947.0
2020-06-25 13:00:00,50.48,50.48,50.39,50.44,58341.0,44.5371,44.5371,44.4577,44.5018,58341.0
2020-06-25 13:05:00,50.44,50.44,50.37,50.38,18771.0,44.5018,44.5018,44.44,44.4489,18771.0
2020-06-25 13:10:00,50.38,50.41,50.36,50.4,15499.0,44.4489,44.4753,44.4312,44.4665,15499.0
2020-06-25 13:15:00,50.4,50.45,50.39,50.42,17040.0,44.4665,44.5106,44.4577,44.4842,17040.0
2020-06-25 13:20:00,50.42,50.49,50.41,50.44,14507.0,44.4842,44.5459,44.4753,44.5018,14507.0
2020-06-25 13:25:00,50.43,50.45,50.4,50.43,19925.0,44.493,44.5106,44.4665,44.493,19925.0
2020-06-25 13:30:00,50.42,50.43,50.35,50.41,19097.0,44.4842,44.493,44.4224,44.4753,19097.0
2020-06-25 13:35:00,50.4,50.54,50.39,50.51,23920.0,44.4665,44.59,44.4577,44.5636,23920.0
2020-06-25 13:40:00,50.52,50.54,50.48,50.48,22438.0,44.5724,44.59,44.5371,44.5371,22438.0
2020-06-25 13:45:00,50.48,50.5,50.47,50.48,25298.0,44.5371,44.5547,44.5283,44.5371,25298.0
2020-06-25 13:50:00,50.48,50.49,50.46,50.47,17232.0,44.5371,44.5459,44.5194,44.5283,17232.0
2020-06-25 13:55:00,50.47,50.53,50.46,50.53,33916.0,44.5283,44.5812,44.5194,44.5812,33916.0
2020-06-25 14:00:00,50.53,50.55,50.49,50.51,29137.0,44.5812,44.5988,44.5459,44.5636,29137.0
2020-06-25 14:05:00,50.52,50.57,50.52,50.54,19245.0,44.5724,44.6165,44.5724,44.59,19245.0
2020-06-25 14:10:00,50.55,50.57,50.5,50.52,61072.0,44.5988,44.6165,44.5547,44.5724,61072.0
2020-06-25 14:15:00,50.52,50.57,50.51,50.54,56848.0,44.5724,44.6165,44.5636,44.59,56848.0
2020-06-25 14:20:00,50.54,50.56,50.48,50.52,72362.0,44.59,44.6077,44.5371,44.5724,72362.0
2020-06-25 14:25:00,50.52,50.54,50.49,50.53,27779.0,44.5724,44.59,44.5459,44.5812,27779.0
2020-06-25 14:30:00,50.52,50.55,50.48,50.51,44037.0,44.5724,44.5988,44.5371,44.5636,44037.0
2020-06-25 14:35:00,50.51,50.57,50.49,50.57,34456.0,44.5636,44.6165,44.5459,44.6165,34456.0
2020-06-25 14:40:00,50.56,50.58,50.53,50.57,33608.0,44.6077,44.6253,44.5812,44.6165,33608.0
2020-06-25 14:45:00,50.58,50.63,50.57,50.62,25321.0,44.6253,44.6694,44.6165,44.6606,25321.0
2020-06-25 14:50:00,50.62,50.69,50.61,50.67,36024.0,44.6606,44.7224,44.6518,44.7047,36024.0
2020-06-25 14:55:00,50.67,50.71,50.66,50.68,30092.0,44.7047,44.74,44.6959,44.7135,30092.0
2020-06-25 15:00:00,50.68,50.77,50.64,50.77,29145.0,44.7135,44.7929,44.6783,44.7929,29145.0
2020-06-25 15:05:00,50.77,50.92,50.77,50.85,76487.0,44.7929,44.9253,44.7929,44.8635,76487.0
2020-06-25 15:10:00,50.85,50.87,50.8,50.82,22606.0,44.8635,44.8812,44.8194,44.8371,22606.0
2020-06-25 15:15:00,50.82,50.92,50.81,50.88,41162.0,44.8371,44.9253,44.8282,44.89,41162.0
2020-06-25 15:20:00,50.87,50.93,50.86,50.9,36725.0,44.8812,44.9341,44.8724,44.9076,36725.0
2020-06-25 15:25:00,50.89,50.96,50.88,50.91,43769.0,44.8988,44.9606,44.89,44.9165,43769.0
2020-06-25 15:30:00,50.91,50.96,50.7,50.9,154309.0,44.9165,44.9606,44.7312,44.9076,154309.0
2020-06-25 15:35:00,50.9,50.9,50.76,50.77,65250.0,44.9076,44.9076,44.7841,44.7929,65250.0
2020-06-25 15:40:00,50.77,50.79,50.73,50.78,67596.0,44.7929,44.8106,44.7577,44.8018,67596.0
2020-06-25 15:45:00,50.77,50.8,50.72,50.75,74945.0,44.7929,44.8194,44.7488,44.7753,74945.0
2020-06-25 15:50:00,50.75,50.92,50.75,50.9,209633.0,44.7753,44.9253,44.7753,44.9076,209633.0
2020-06-25 15:55:00,50.89,50.91,50.8,50.83,319049.0,44.8988,44.9165,44.8194,44.8459,319049.0
2020-06-26 09:30:00,50.71,51.05,50.71,50.95,85685.0,44.74,45.04,44.74,44.9518,85685.0
2020-06-26 09:35:00,50.96,51.02,50.88,50.95,82813.0,44.9606,45.0135,44.89,44.9518,82813.0
2020-06-26 09:40:00,50.94,50.94,50.8,50.8,62632.0,44.9429,44.9429,44.8194,44.8194,62632.0
2020-06-26 09:45:00,50.8,50.95,50.78,50.95,82011.0,44.8194,44.9518,44.8018,44.9518,82011.0
2020-06-26 09:50:00,50.95,51.01,50.85,51.0,104862.0,44.9518,45.0047,44.8635,44.9959,104862.0
2020-06-26 09:55:00,51.0,51.02,50.94,51.0,73571.0,44.9959,45.0135,44.9429,44.9959,73571.0
2020-06-26 10:00:00,50.99,51.04,50.97,51.01,67258.0,44.987,45.0312,44.9694,45.0047,67258.0
2020-06-26 10:05:00,51.01,51.16,51.01,51.05,56741.0,45.0047,45.137,45.0047,45.04,56741.0
2020-06-26 10:10:00,51.05,51.06,50.98,51.01,61328.0,45.04,45.0488,44.9782,45.0047,61328.0
2020-06-26 10:15:00,51.0,51.05,50.94,50.99,69136.0,44.9959,45.04,44.9429,44.987,69136.0
2020-06-26 10:20:00,51.01,51.01,50.87,50.93,62091.0,45.0047,45.0047,44.8812,44.9341,62091.0
2020-06-26 10:25:00,50.94,50.95,50.73,50.79,44194.0,44.9429,44.9518,44.7577,44.8106,44194.0
2020-06-26 10:30:00,50.78,50.82,50.56,50.58,54464.0,44.8018,44.8371,44.6077,44.6253,54464.0
2020-06-26 10:35:00,50.58,50.66,50.55,50.55,43998.0,44.6253,44.6959,44.5988,44.5988,43998.0
2020-06-26 10:40:00,50.55,50.56,50.44,50.51,76459.0,44.5988,44.6077,44.5018,44.5636,76459.0
2020-06-26 10:45:00,50.53,50.53,50.34,50.34,39817.0,44.5812,44.5812,44.4136,44.4136,39817.0
2020-06-26 10:50:00,50.35,50.4,50.26,50.33,45846.0,44.4224,44.4665,44.343,44.4047,45846.0
2020-06-26 10:55:00,50.34,50.41,50.3,50.34,70745.0,44.4136,44.4753,44.3783,44.4136,70745.0
2020-06-26 11:00:00,50.35,50.49,50.35,50.43,68573.0,44.4224,44.5459,44.4224,44.493,68573.0
2020-06-26 11:05:00,50.44,50.56,50.42,50.54,35799.0,44.5018,44.6077,44.4842,44.59,35799.0
2020-06-26 11:10:00,50.53,50.6,50.52,50.56,51743.0,44.5812,44.643,44.5724,44.6077,51743.0
2020-06-26 11:15:00,50.55,50.55,50.42,50.45,42698.0,44.5988,44.5988,44.4842,44.5106,42698.0
2020-06-26 11:20:00,50.44,50.47,50.39,50.47,53936.0,44.5018,44.5283,44.4577,44.5283,53936.0
2020-06-26 11:25:00,50.47,50.51,50.43,50.45,44136.0,44.5283,44.5636,44.493,44.5106,44136.0
2020-06-26 11:30:00,50.46,50.47,50.35,50.36,48499.0,44.5194,44.5283,44.4224,44.4312,48499.0
2020-06-26 11:35:00,50.37,50.5,50.37,50.47,42988.0,44.44,44.5547,44.44,44.5283,42988.0
2020-06-26 11:40:00,50.47,50.52,50.4,50.41,76520.0,44.5283,44.5724,44.4665,44.4753,76520.0
2020-06-26 11:45:00,50.41,50.51,50.41,50.51,49270.0,44.4753,44.5636,44.4753,44.5636,49270.0
2020-06-26 11:50:00,50.51,50.55,50.48,50.49,41051.0,44.5636,44.5988,44.5371,44.5459,41051.0
2020-06-26 11:55:00,50.49,50.62,50.48,50.59,46810.0,44.5459,44.6606,44.5371,44.6341,46810.0
2020-06-26 12:00:00,50.59,50.59,50.49,50.49,34552.0,44.6341,44.6341,44.5459,44.5459,34552.0
2020-06-26 12:05:00,50.5,50.51,50.42,50.44,39658.0,44.5547,44.5636,44.4842,44.5018,39658.0
2020-06-26 12:10:00,50.44,50.48,50.43,50.47,42116.0,44.5018,44.5371,44.493,44.5283,42116.0
2020-06-26 12:15:00,50.47,50.48,50.29,50.3,77939.0,44.5283,44.5371,44.3695,44.3783,77939.0
2020-06-26 12:20:00,50.29,50.39,50.21,50.38,60363.0,44.3695,44.4577,44.2989,44.4489,60363.0
2020-06-26 12:25:00,50.38,50.41,50.33,50.34,109264.0,44.4489,44.4753,44.4047,44.4136,109264.0
2020-06-26 12:30:00,50.34,50.36,50.27,50.3,27552.0,44.4136,44.4312,44.3518,44.3783,27552.0
2020-06-26 12:35:00,50.3,50.33,50.24,50.33,69116.0,44.3783,44.4047,44.3253,44.4047,69116.0
2020-06-26 12:40:00,50.33,50.33,50.23,50.26,38758.0,44.4047,44.4047,44.3165,44.343,38758.0
2020-06-26 12:45:00,50.25,50.3,50.18,50.25,40314.0,44.3342,44.3783,44.2724,44.3342,40314.0
2020-06-26 12:50:00,50.24,50.33,50.22,50.32,32152.0,44.3253,44.4047,44.3077,44.3959,32152.0
2020-06-26 12:55:00,50.32,50.41,50.31,50.4,17549.0,44.3959,44.4753,44.3871,44.4665,17549.0
2020-06-26 13:00:00,50.39,50.47,50.36,50.43,23804.0,44.4577,44.5283,44.4312,44.493,23804.0
2020-06-26 13:05:00,50.43,50.49,50.42,50.47,15496.0,44.493,44.5459,44.4842,44.5283,15496.0
2020-06-26 13:10:00,50.47,50.49,50.43,50.45,47767.0,44.5283,44.5459,44.493,44.5106,47767.0
2020-06-26 13:15:00,50.45,50.51,50.45,50.49,36245.0,44.5106,44.5636,44.5106,44.5459,36245.0
2020-06-26 13:20:00,50.5,50.57,50.46,50.55,41757.0,44.5547,44.6165,44.5194,44.5988,41757.0
2020-06-26 13:25:00,50.54,50.55,50.49,50.51,30231.0,44.59,44.5988,44.5459,44.5636,30231.0
2020-06-26 13:30:00,50.52,50.63,50.48,50.62,55095.0,44.5724,44.6694,44.5371,44.6606,55095.0
2020-06-26 13:35:00,50.62,50.62,50.52,50.53,69516.0,44.6606,44.6606,44.5724,44.5812,69516.0
2020-06-26 13:40:00,50.52,50.52,50.39,50.45,37430.0,44.5724,44.5724,44.4577,44.5106,37430.0
2020-06-26 13:45:00,50.47,50.49,50.43,50.48,21946.0,44.5283,44.5459,44.493,44.5371,21946.0
2020-06-26 13:50:00,50.49,50.5,50.42,50.48,30258.0,44.5459,44.5547,44.4842,44.5371,30258.0
2020-06-26 13:55:00,50.48,50.49,50.42,50.48,22167.0,44.5371,44.5459,44.4842,44.5371,22167.0
2020-06-26 14:00:00,50.48,50.5,50.41,50.47,45416.0,44.5371,44.5547,44.4753,44.5283,45416.0
2020-06-26 14:05:00,50.48,50.51,50.44,50.45,30980.0,44.5371,44.5636,44.5018,44.5106,30980.0
2020-06-26 14:10:00,50.45,50.52,50.41,50.41,65281.0,44.5106,44.5724,44.4753,44.4753,65281.0
2020-06-26 14:15:00,50.41,50.44,50.39,50.41,39836.0,44.4753,44.5018,44.4577,44.4753,39836.0
2020-06-26 14:20:00,50.4,50.43,50.34,50.36,34394.0,44.4665,44.493,44.4136,44.4312,34394.0
2020-06-26 14:25:00,50.36,50.36,50.26,50.33,72382.0,44.4312,44.4312,44.343,44.4047,72382.0
2020-06-26 14:30:00,50.33,50.39,50.28,50.29,88052.0,44.4047,44.4577,44.3606,44.3695,88052.0
2020-06-26 14:35:00,50.28,50.31,50.15,50.19,31906.0,44.3606,44.3871,44.2459,44.2812,31906.0
2020-06-26 14:40:00,50.19,50.22,50.14,50.15,22384.0,44.2812,44.3077,44.2371,44.2459,22384.0
2020-06-26 14:45:00,50.14,50.16,50.02,50.09,49538.0,44.2371,44.2548,44.1312,44.193,49538.0
2020-06-26 14:50:00,50.08,50.18,50.08,50.15,22304.0,44.1842,44.2724,44.1842,44.2459,22304.0
2020-06-26 14:55:00,50.14,50.15,50.05,50.13,42132.0,44.2371,44.2459,44.1577,44.2283,42132.0
2020-06-26 15:00:00,50.12,50.2,50.12,50.19,45190.0,44.2195,44.2901,44.2195,44.2812,45190.0
2020-06-26 15:05:00,50.2,50.22,50.07,50.11,45940.0,44.2901,44.3077,44.1754,44.2106,45940.0
2020-06-26 15:10:00,50.11,50.12,50.03,50.1,50227.0,44.2106,44.2195,44.1401,44.2018,50227.0
2020-06-26 15:15:00,50.09,50.12,50.02,50.02,39503.0,44.193,44.2195,44.1312,44.1312,39503.0
2020-06-26 15:20:00,50.03,50.08,49.99,50.02,100868.0,44.1401,44.1842,44.1048,44.1312,100868.0
2020-06-26 15:25:00,50.01,50.13,49.99,50.05,76454.0,44.1224,44.2283,44.1048,44.1577,76454.0
2020-06-26 15:30:00,50.05,50.07,49.96,49.98,118478.0,44.1577,44.1754,44.0783,44.096,118478.0
2020-06-26 15:35:00,49.97,49.99,49.92,49.99,71856.0,44.0871,44.1048,44.043,44.1048,71856.0
2020-06-26 15:40:00,49.99,50.2,49.97,50.2,116215.0,44.1048,44.2901,44.0871,44.2901,116215.0
2020-06-26 15:45:00,50.2,50.32,50.15,50.17,123751.0,44.2901,44.3959,44.2459,44.2636,123751.0
2020-06-26 15:50:00,50.17,50.26,49.93,50.08,441295.0,44.2636,44.343,44.0518,44.1842,441295.0
2020-06-26 15:55:00,50.08,50.15,50.01,50.08,449165.0,44.1842,44.2459,44.1224,44.1842,449165.0
2020-06-29 09:30:00,50.46,50.59,50.05,50.13,98598.0,44.7703,44.8856,44.4065,44.4775,98598.0
2020-06-29 09:35:00,50.11,50.14,50.0,50.07,48679.0,44.4598,44.4864,44.3622,44.4243,48679.0
2020-06-29 09:40:00,50.07,50.21,50.03,50.13,72164.0,44.4243,44.5485,44.3888,44.4775,72164.0
2020-06-29 09:45:00,50.13,50.32,50.11,50.28,78497.0,44.4775,44.6461,44.4598,44.6106,78497.0
2020-06-29 09:50:00,50.27,50.43,50.22,50.42,37427.0,44.6017,44.7437,44.5574,44.7348,37427.0
2020-06-29 09:55:00,50.41,50.43,50.29,50.34,39597.0,44.7259,44.7437,44.6195,44.6638,39597.0
2020-06-29 10:00:00,50.34,50.39,50.21,50.25,38634.0,44.6638,44.7082,44.5485,44.584,38634.0
2020-06-29 10:05:00,50.25,50.34,50.22,50.3,28870.0,44.584,44.6638,44.5574,44.6283,28870.0
2020-06-29 10:10:00,50.3,50.4,50.24,50.38,46017.0,44.6283,44.7171,44.5751,44.6993,46017.0
2020-06-29 10:15:00,50.38,50.44,50.37,50.41,25592.0,44.6993,44.7525,44.6904,44.7259,25592.0
2020-06-29 10:20:00,50.41,50.45,50.37,50.45,16149.0,44.7259,44.7614,44.6904,44.7614,16149.0
2020-06-29 10:25:00,50.45,50.51,50.32,50.34,35490.0,44.7614,44.8147,44.6461,44.6638,35490.0
2020-06-29 10:30:00,50.34,50.43,50.34,50.4,32303.0,44.6638,44.7437,44.6638,44.7171,32303.0
2020-06-29 10:35:00,50.4,50.55,50.35,50.47,56624.0,44.7171,44.8501,44.6727,44.7792,56624.0
2020-06-29 10:40:00,50.46,50.53,50.43,50.47,19336.0,44.7703,44.8324,44.7437,44.7792,19336.0
2020-06-29 10:45:00,50.47,50.58,50.44,50.5,24626.0,44.7792,44.8768,44.7525,44.8058,24626.0
2020-06-29 10:50:00,50.5,50.58,50.48,50.53,28382.0,44.8058,44.8768,44.788,44.8324,28382.0
2020-06-29 10:55:00,50.52,50.56,50.47,50.5,15608.0,44.8235,44.859,44.7792,44.8058,15608.0
2020-06-29 11:00:00,50.51,50.56,50.48,50.53,14589.0,44.8147,44.859,44.788,44.8324,14589.0
2020-06-29 11:05:00,50.52,50.61,50.47,50.6,45145.0,44.8235,44.9034,44.7792,44.8945,45145.0
2020-06-29 11:10:00,50.6,50.67,50.57,50.58,17443.0,44.8945,44.9566,44.8679,44.8768,17443.0
2020-06-29 11:15:00,50.58,50.62,50.55,50.61,32236.0,44.8768,44.9123,44.8501,44.9034,32236.0
2020-06-29 11:20:00,50.61,50.7,50.61,50.69,30825.0,44.9034,44.9832,44.9034,44.9744,30825.0
2020-06-29 11:25:00,50.69,50.72,50.62,50.64,38865.0,44.9744,45.001,44.9123,44.93,38865.0
2020-06-29 11:30:00,50.62,50.65,50.58,50.58,25173.0,44.9123,44.9389,44.8768,44.8768,25173.0
2020-06-29 11:35:00,50.58,50.65,50.55,50.6,15414.0,44.8768,44.9389,44.8501,44.8945,15414.0
2020-06-29 11:40:00,50.61,50.66,50.6,50.62,18232.0,44.9034,44.9477,44.8945,44.9123,18232.0
2020-06-29 11:45:00,50.62,50.65,50.58,50.64,20034.0,44.9123,44.9389,44.8768,44.93,20034.0
2020-06-29 11:50:00,50.64,50.65,50.58,50.61,16647.0,44.93,44.9389,44.8768,44.9034,16647.0
2020-06-29 11:55:00,50.61,50.62,50.48,50.48,24884.0,44.9034,44.9123,44.788,44.788,24884.0
2020-06-29 12:00:00,50.48,50.62,50.48,50.62,32108.0,44.788,44.9123,44.788,44.9123,32108.0
2020-06-29 12:05:00,50.63,50.64,50.58,50.59,22801.0,44.9211,44.93,44.8768,44.8856,22801.0
2020-06-29 12:10:00,50.59,50.61,50.57,50.61,23595.0,44.8856,44.9034,44.8679,44.9034,23595.0
2020-06-29 12:15:00,50.61,50.63,50.56,50.61,26687.0,44.9034,44.9211,44.859,44.9034,26687.0
2020-06-29 12:20:00,50.61,50.63,50.58,50.58,18235.0,44.9034,44.9211,44.8768,44.8768,18235.0
2020-06-29 12:25:00,50.58,50.59,50.53,50.55,12833.0,44.8768,44.8856,44.8324,44.8501,12833.0
2020-06-29 12:30:00,50.55,50.58,50.55,50.56,14754.0,44.8501,44.8768,44.8501,44.859,14754.0
2020-06-29 12:35:00,50.57,50.59,50.54,50.56,15304.0,44.8679,44.8856,44.8413,44.859,15304.0
2020-06-29 12:40:00,50.55,50.57,50.52,50.56,13853.0,44.8501,44.8679,44.8235,44.859,13853.0
2020-06-29 12:45:00,50.57,50.66,50.56,50.65,34535.0,44.8679,44.9477,44.859,44.9389,34535.0
2020-06-29 12:50:00,50.66,50.66,50.56,50.57,13994.0,44.9477,44.9477,44.859,44.8679,13994.0
2020-06-29 12:55:00,50.56,50.59,50.53,50.55,15785.0,44.859,44.8856,44.8324,44.8501,15785.0
2020-06-29 13:00:00,50.55,50.59,50.53,50.54,16778.0,44.8501,44.8856,44.8324,44.8413,16778.0
2020-06-29 13:05:00,50.54,50.54,50.44,50.44,17186.0,44.8413,44.8413,44.7525,44.7525,17186.0
2020-06-29 13:10:00,50.44,50.49,50.44,50.47,9822.0,44.7525,44.7969,44.7525,44.7792,9822.0
2020-06-29 13:15:00,50.47,50.52,50.47,50.51,11938.0,44.7792,44.8235,44.7792,44.8147,11938.0
2020-06-29 13:20:00,50.51,50.51,50.49,50.5,11783.0,44.8147,44.8147,44.7969,44.8058,11783.0
2020-06-29 13:25:00,50.51,50.54,50.47,50.52,22859.0,44.8147,44.8413,44.7792,44.8235,22859.0
2020-06-29 13:30:00,50.54,50.56,50.47,50.49,16911.0,44.8413,44.859,44.7792,44.7969,16911.0
2020-06-29 13:35:00,50.5,50.55,50.48,50.54,25496.0,44.8058,44.8501,44.788,44.8413,25496.0
2020-06-29 13:40:00,50.54,50.54,50.49,50.52,19078.0,44.8413,44.8413,44.7969,44.8235,19078.0
2020-06-29 13:45:00,50.53,50.58,50.51,50.58,11491.0,44.8324,44.8768,44.8147,44.8768,11491.0
2020-06-29 13:50:00,50.58,50.61,50.56,50.58,12255.0,44.8768,44.9034,44.859,44.8768,12255.0
2020-06-29 13:55:00,50.59,50.6,50.58,50.6,6957.0,44.8856,44.8945,44.8768,44.8945,6957.0
2020-06-29 14:00:00,50.61,50.66,50.6,50.62,14170.0,44.9034,44.9477,44.8945,44.9123,14170.0
2020-06-29 14:05:00,50.61,50.61,50.51,50.52,26652.0,44.9034,44.9034,44.8147,44.8235,26652.0
2020-06-29 14:10:00,50.54,50.56,50.51,50.54,23109.0,44.8413,44.859,44.8147,44.8413,23109.0
2020-06-29 14:15:00,50.54,50.58,50.53,50.56,13325.0,44.8413,44.8768,44.8324,44.859,13325.0
2020-06-29 14:20:00,50.56,50.57,50.49,50.49,30409.0,44.859,44.8679,44.7969,44.7969,30409.0
2020-06-29 14:25:00,50.5,50.55,50.48,50.55,17009.0,44.8058,44.8501,44.788,44.8501,17009.0
2020-06-29 14:30:00,50.54,50.58,50.51,50.51,14714.0,44.8413,44.8768,44.8147,44.8147,14714.0
2020-06-29 14:35:00,50.52,50.55,50.51,50.51,18459.0,44.8235,44.8501,44.8147,44.8147,18459.0
2020-06-29 14:40:00,50.52,50.56,50.49,50.53,29142.0,44.8235,44.859,44.7969,44.8324,29142.0
2020-06-29 14:45:00,50.53,50.55,50.46,50.47,29881.0,44.8324,44.8501,44.7703,44.7792,29881.0
2020-06-29 14:50:00,50.46,50.49,50.45,50.48,22508.0,44.7703,44.7969,44.7614,44.788,22508.0
2020-06-29 14:55:00,50.48,50.54,50.47,50.51,22708.0,44.788,44.8413,44.7792,44.8147,22708.0
2020-06-29 15:00:00,50.51,50.51,50.44,50.47,31601.0,44.8147,44.8147,44.7525,44.7792,31601.0
2020-06-29 15:05:00,50.47,50.48,50.42,50.43,49520.0,44.7792,44.788,44.7348,44.7437,49520.0
2020-06-29 15:10:00,50.43,50.44,50.4,50.4,40380.0,44.7437,44.7525,44.7171,44.7171,40380.0
2020-06-29 15:15:00,50.41,50.42,50.37,50.41,34958.0,44.7259,44.7348,44.6904,44.7259,34958.0
2020-06-29 15:20:00,50.4,50.43,50.4,50.4,27127.0,44.7171,44.7437,44.7171,44.7171,27127.0
2020-06-29 15:25:00,50.41,50.48,50.41,50.44,24169.0,44.7259,44.788,44.7259,44.7525,24169.0
2020-06-29 15:30:00,50.44,50.54,50.43,50.51,41016.0,44.7525,44.8413,44.7437,44.8147,41016.0
2020-06-29 15:35:00,50.51,50.52,50.42,50.45,49899.0,44.8147,44.8235,44.7348,44.7614,49899.0
2020-06-29 15:40:00,50.44,50.46,50.39,50.41,36811.0,44.7525,44.7703,44.7082,44.7259,36811.0
2020-06-29 15:45:00,50.42,50.46,50.33,50.35,96975.0,44.7348,44.7703,44.655,44.6727,96975.0
2020-06-29 15:50:00,50.36,50.41,50.12,50.39,189493.0,44.6816,44.7259,44.4686,44.7082,189493.0
2020-06-29 15:55:00,50.39,50.59,50.38,50.59,300184.0,44.7082,44.8856,44.6993,44.8856,300184.0
2020-06-30 09:30:00,50.7,50.84,50.56,50.66,95508.0,44.9832,45.1074,44.859,44.9477,95508.0
2020-06-30 09:35:00,50.66,50.73,50.57,50.59,32556.0,44.9477,45.0099,44.8679,44.8856,32556.0
2020-06-30 09:40:00,50.61,50.71,50.58,50.62,39656.0,44.9034,44.9921,44.8768,44.9123,39656.0
2020-06-30 09:45:00,50.63,50.72,50.54,50.7,39414.0,44.9211,45.001,44.8413,44.9832,39414.0
2020-06-30 09:50:00,50.7,50.76,50.67,50.72,21373.0,44.9832,45.0365,44.9566,45.001,21373.0
2020-06-30 09:55:00,50.73,50.75,50.64,50.66,28304.0,45.0099,45.0276,44.93,44.9477,28304.0
2020-06-30 10:00:00,50.66,50.72,50.65,50.71,29707.0,44.9477,45.001,44.9389,44.9921,29707.0
2020-06-30 10:05:00,50.71,50.79,50.71,50.76,18530.0,44.9921,45.0631,44.9921,45.0365,18530.0
2020-06-30 10:10:00,50.76,50.76,50.68,50.75,20748.0,45.0365,45.0365,44.9655,45.0276,20748.0
2020-06-30 10:15:00,50.75,50.79,50.74,50.78,15870.0,45.0276,45.0631,45.0187,45.0542,15870.0
2020-06-30 10:20:00,50.8,50.9,50.79,50.89,18908.0,45.072,45.1607,45.0631,45.1518,18908.0
2020-06-30 10:25:00,50.89,50.92,50.84,50.92,19069.0,45.1518,45.1784,45.1074,45.1784,19069.0
2020-06-30 10:30:00,50.92,50.96,50.82,50.82,26584.0,45.1784,45.2139,45.0897,45.0897,26584.0
2020-06-30 10:35:00,50.81,50.86,50.8,50.86,11788.0,45.0808,45.1252,45.072,45.1252,11788.0
2020-06-30 10:40:00,50.87,50.96,50.87,50.93,34762.0,45.1341,45.2139,45.1341,45.1873,34762.0
2020-06-30 10:45:00,50.93,50.96,50.87,50.88,14731.0,45.1873,45.2139,45.1341,45.1429,14731.0
2020-06-30 10:50:00,50.9,51.06,50.89,51.0,40628.0,45.1607,45.3026,45.1518,45.2494,40628.0
2020-06-30 10:55:00,50.99,51.0,50.89,50.97,24609.0,45.2405,45.2494,45.1518,45.2228,24609.0
2020-06-30 11:00:00,50.96,51.01,50.94,50.99,20703.0,45.2139,45.2583,45.1962,45.2405,20703.0
2020-06-30 11:05:00,50.98,51.01,50.94,50.99,17994.0,45.2317,45.2583,45.1962,45.2405,17994.0
2020-06-30 11:10:00,51.0,51.0,50.91,50.95,26084.0,45.2494,45.2494,45.1696,45.205,26084.0
2020-06-30 11:15:00,50.95,50.97,50.92,50.96,17388.0,45.205,45.2228,45.1784,45.2139,17388.0
2020-06-30 11:20:00,50.96,50.96,50.89,50.92,22119.0,45.2139,45.2139,45.1518,45.1784,22119.0
2020-06-30 11:25:00,50.93,50.94,50.88,50.9,13279.0,45.1873,45.1962,45.1429,45.1607,13279.0
2020-06-30 11:30:00,50.9,50.9,50.79,50.8,22548.0,45.1607,45.1607,45.0631,45.072,22548.0
2020-06-30 11:35:00,50.8,50.82,50.73,50.73,15301.0,45.072,45.0897,45.0099,45.0099,15301.0
2020-06-30 11:40:00,50.73,50.8,50.72,50.78,43268.0,45.0099,45.072,45.001,45.0542,43268.0
2020-06-30 11:45:00,50.77,50.79,50.72,50.76,28817.0,45.0453,45.0631,45.001,45.0365,28817.0
2020-06-30 11:50:00,50.76,50.79,50.73,50.79,10666.0,45.0365,45.0631,45.0099,45.0631,10666.0
2020-06-30 11:55:00,50.77,50.78,50.7,50.71,19334.0,45.0453,45.0542,44.9832,44.9921,19334.0
2020-06-30 12:00:00,50.72,50.78,50.71,50.76,15630.0,45.001,45.0542,44.9921,45.0365,15630.0
2020-06-30 12:05:00,50.76,50.8,50.75,50.78,13388.0,45.0365,45.072,45.0276,45.0542,13388.0
2020-06-30 12:10:00,50.78,50.84,50.78,50.84,31410.0,45.0542,45.1074,45.0542,45.1074,31410.0
2020-06-30 12:15:00,50.85,50.9,50.84,50.89,18067.0,45.1163,45.1607,45.1074,45.1518,18067.0
2020-06-30 12:20:00,50.89,50.91,50.86,50.91,18143.0,45.1518,45.1696,45.1252,45.1696,18143.0
2020-06-30 12:25:00,50.91,50.97,50.89,50.96,31973.0,45.1696,45.2228,45.1518,45.2139,31973.0
2020-06-30 12:30:00,50.95,50.99,50.89,50.93,56508.0,45.205,45.2405,45.1518,45.1873,56508.0
2020-06-30 12:35:00,50.94,51.01,50.93,50.98,19445.0,45.1962,45.2583,45.1873,45.2317,19445.0
2020-06-30 12:40:00,50.98,50.98,50.91,50.97,26275.0,45.2317,45.2317,45.1696,45.2228,26275.0
2020-06-30 12:45:00,50.96,50.97,50.9,50.94,18546.0,45.2139,45.2228,45.1607,45.1962,18546.0
2020-06-30 12:50:00,50.93,50.95,50.88,50.88,36353.0,45.1873,45.205,45.1429,45.1429,36353.0
2020-06-30 12:55:00,50.89,50.95,50.85,50.86,16468.0,45.1518,45.205,45.1163,45.1252,16468.0
2020-06-30 13:00:00,50.86,50.89,50.84,50.86,15781.0,45.1252,45.1518,45.1074,45.1252,15781.0
2020-06-30 13:05:00,50.86,50.9,50.84,50.88,21149.0,45.1252,45.1607,45.1074,45.1429,21149.0
2020-06-30 13:10:00,50.88,50.89,50.84,50.88,20059.0,45.1429,45.1518,45.1074,45.1429,20059.0
2020-06-30 13:15:00,50.88,50.89,50.83,50.87,21750.0,45.1429,45.1518,45.0986,45.1341,21750.0
2020-06-30 13:20:00,50.88,50.88,50.84,50.86,10025.0,45.1429,45.1429,45.1074,45.1252,10025.0
2020-06-30 13:25:00,50.86,50.86,50.82,50.84,9290.0,45.1252,45.1252,45.0897,45.1074,9290.0
2020-06-30 13:30:00,50.84,50.84,50.74,50.77,17129.0,45.1074,45.1074,45.0187,45.0453,17129.0
2020-06-30 13:35:00,50.77,50.77,50.74,50.76,10752.0,45.0453,45.0453,45.0187,45.0365,10752.0
2020-06-30 13:40:00,50.77,50.79,50.75,50.78,22248.0,45.0453,45.0631,45.0276,45.0542,22248.0
2020-06-30 13:45:00,50.78,50.84,50.77,50.8,16333.0,45.0542,45.1074,45.0453,45.072,16333.0
2020-06-30 13:50:00,50.8,50.83,50.76,50.82,18059.0,45.072,45.0986,45.0365,45.0897,18059.0
2020-06-30 13:55:00,50.82,50.83,50.77,50.77,15302.0,45.0897,45.0986,45.0453,45.0453,15302.0
2020-06-30 14:00:00,50.77,50.78,50.7,50.74,21578.0,45.0453,45.0542,44.9832,45.0187,21578.0
2020-06-30 14:05:00,50.74,50.75,50.72,50.75,18773.0,45.0187,45.0276,45.001,45.0276,18773.0
2020-06-30 14:10:00,50.75,50.75,50.69,50.69,10968.0,45.0276,45.0276,44.9744,44.9744,10968.0
2020-06-30 14:15:00,50.69,50.74,50.67,50.73,20790.0,44.9744,45.0187,44.9566,45.0099,20790.0
2020-06-30 14:20:00,50.72,50.75,50.72,50.74,10914.0,45.001,45.0276,45.001,45.0187,10914.0
2020-06-30 14:25:00,50.75,50.81,50.74,50.8,21471.0,45.0276,45.0808,45.0187,45.072,21471.0
2020-06-30 14:30:00,50.8,50.8,50.76,50.79,15004.0,45.072,45.072,45.0365,45.0631,15004.0
2020-06-30 14:35:00,50.79,50.79,50.73,50.76,23732.0,45.0631,45.0631,45.0099,45.0365,23732.0
2020-06-30 14:40:00,50.76,50.8,50.74,50.79,24961.0,45.0365,45.072,45.0187,45.0631,24961.0
2020-06-30 14:45:00,50.79,50.79,50.76,50.76,16671.0,45.0631,45.0631,45.0365,45.0365,16671.0
2020-06-30 14:50:00,50.76,50.79,50.75,50.79,28094.0,45.0365,45.0631,45.0276,45.0631,28094.0
2020-06-30 14:55:00,50.79,50.82,50.77,50.8,23367.0,45.0631,45.0897,45.0453,45.072,23367.0
2020-06-30 15:00:00,50.8,50.8,50.71,50.71,42855.0,45.072,45.072,44.9921,44.9921,42855.0
2020-06-30 15:05:00,50.71,50.75,50.67,50.7,80404.0,44.9921,45.0276,44.9566,44.9832,80404.0
2020-06-30 15:10:00,50.7,50.73,50.69,50.72,17909.0,44.9832,45.0099,44.9744,45.001,17909.0
2020-06-30 15:15:00,50.72,50.75,50.68,50.73,25176.0,45.001,45.0276,44.9655,45.0099,25176.0
2020-06-30 15:20:00,50.73,50.85,50.73,50.81,25580.0,45.0099,45.1163,45.0099,45.0808,25580.0
2020-06-30 15:25:00,50.82,50.88,50.8,50.84,37623.0,45.0897,45.1429,45.072,45.1074,37623.0
2020-06-30 15:30:00,50.84,50.98,50.83,50.98,66303.0,45.1074,45.2317,45.0986,45.2317,66303.0
2020-06-30 15:35:00,50.98,51.0,50.93,50.97,41528.0,45.2317,45.2494,45.1873,45.2228,41528.0
2020-06-30 15:40:00,50.97,51.01,50.96,51.01,61625.0,45.2228,45.2583,45.2139,45.2583,61625.0
2020-06-30 15:45:00,51.0,51.04,50.97,51.04,93797.0,45.2494,45.2849,45.2228,45.2849,93797.0
2020-06-30 15:50:00,51.04,51.2,51.03,51.18,373103.0,45.2849,45.4269,45.276,45.4091,373103.0
2020-06-30 15:55:00,51.19,51.23,51.09,51.11,462275.0,45.418,45.4535,45.3293,45.347,462275.0
2020-07-01 09:30:00,51.05,51.21,50.94,51.17,180654.0,45.2938,45.4357,45.1962,45.4002,180654.0
2020-07-01 09:35:00,51.16,51.24,51.02,51.04,134952.0,45.3914,45.4623,45.2672,45.2849,134952.0
2020-07-01 09:40:00,51.05,51.09,50.98,51.02,173878.0,45.2938,45.3293,45.2317,45.2672,173878.0
2020-07-01 09:45:00,51.02,51.11,51.0,51.07,238146.0,45.2672,45.347,45.2494,45.3115,238146.0
2020-07-01 09:50:00,51.06,51.1,50.93,50.95,149410.0,45.3026,45.3381,45.1873,45.205,149410.0
2020-07-01 09:55:00,50.94,51.02,50.88,50.89,72752.0,45.1962,45.2672,45.1429,45.1518,72752.0
2020-07-01 10:00:00,50.89,51.1,50.89,51.05,103305.0,45.1518,45.3381,45.1518,45.2938,103305.0
2020-07-01 10:05:00,51.05,51.11,51.01,51.03,69029.0,45.2938,45.347,45.2583,45.276,69029.0
2020-07-01 10:10:00,51.03,51.13,51.03,51.1,61898.0,45.276,45.3647,45.276,45.3381,61898.0
2020-07-01 10:15:00,51.1,51.14,51.08,51.09,27718.0,45.3381,45.3736,45.3204,45.3293,27718.0
2020-07-01 10:20:00,51.1,51.21,51.09,51.21,87563.0,45.3381,45.4357,45.3293,45.4357,87563.0
2020-07-01 10:25:00,51.22,51.25,51.18,51.18,94805.0,45.4446,45.4712,45.4091,45.4091,94805.0
2020-07-01 10:30:00,51.19,51.22,51.13,51.19,47723.0,45.418,45.4446,45.3647,45.418,47723.0
2020-07-01 10:35:00,51.2,51.23,51.15,51.21,85739.0,45.4269,45.4535,45.3825,45.4357,85739.0
2020-07-01 10:40:00,51.2,51.23,51.12,51.13,51208.0,45.4269,45.4535,45.3559,45.3647,51208.0
2020-07-01 10:45:00,51.12,51.17,51.05,51.12,50254.0,45.3559,45.4002,45.2938,45.3559,50254.0
2020-07-01 10:50:00,51.11,51.22,51.11,51.16,37478.0,45.347,45.4446,45.347,45.3914,37478.0
2020-07-01 10:55:00,51.15,51.24,51.13,51.23,58990.0,45.3825,45.4623,45.3647,45.4535,58990.0
2020-07-01 11:00:00,51.24,51.29,51.23,51.28,31846.0,45.4623,45.5067,45.4535,45.4978,31846.0
2020-07-01 11:05:00,51.28,51.3,51.23,51.26,14241.0,45.4978,45.5156,45.4535,45.4801,14241.0
2020-07-01 11:10:00,51.27,51.28,51.21,51.25,34466.0,45.489,45.4978,45.4357,45.4712,34466.0
2020-07-01 11:15:00,51.27,51.3,51.19,51.21,26197.0,45.489,45.5156,45.418,45.4357,26197.0
2020-07-01 11:20:00,51.21,51.21,51.14,51.17,20141.0,45.4357,45.4357,45.3736,45.4002,20141.0
2020-07-01 11:25:00,51.18,51.2,51.07,51.07,62183.0,45.4091,45.4269,45.3115,45.3115,62183.0
2020-07-01 11:30:00,51.07,51.15,51.06,51.12,26422.0,45.3115,45.3825,45.3026,45.3559,26422.0
2020-07-01 11:35:00,51.12,51.13,51.08,51.11,14947.0,45.3559,45.3647,45.3204,45.347,14947.0
2020-07-01 11:40:00,51.1,51.14,51.08,51.14,14079.0,45.3381,45.3736,45.3204,45.3736,14079.0
2020-07-01 11:45:00,51.15,51.18,51.12,51.15,28885.0,45.3825,45.4091,45.3559,45.3825,28885.0
2020-07-01 11:50:00,51.14,51.14,51.09,51.12,25269.0,45.3736,45.3736,45.3293,45.3559,25269.0
2020-07-01 11:55:00,51.13,51.18,51.12,51.12,33375.0,45.3647,45.4091,45.3559,45.3559,33375.0
2020-07-01 12:00:00,51.11,51.12,51.07,51.09,26346.0,45.347,45.3559,45.3115,45.3293,26346.0
2020-07-01 12:05:00,51.09,51.1,51.05,51.08,21714.0,45.3293,45.3381,45.2938,45.3204,21714.0
2020-07-01 12:10:00,51.07,51.09,51.04,51.08,19085.0,45.3115,45.3293,45.2849,45.3204,19085.0
2020-07-01 12:15:00,51.07,51.16,51.07,51.13,19269.0,45.3115,45.3914,45.3115,45.3647,19269.0
2020-07-01 12:20:00,51.12,51.16,51.11,51.13,18595.0,45.3559,45.3914,45.347,45.3647,18595.0
2020-07-01 12:25:00,51.12,51.19,51.12,51.19,15704.0,45.3559,45.418,45.3559,45.418,15704.0
2020-07-01 12:30:00,51.2,51.2,51.17,51.18,14947.0,45.4269,45.4269,45.4002,45.4091,14947.0
2020-07-01 12:35:00,51.17,51.23,51.16,51.2,41587.0,45.4002,45.4535,45.3914,45.4269,41587.0
2020-07-01 12:40:00,51.21,51.23,51.18,51.19,13952.0,45.4357,45.4535,45.4091,45.418,13952.0
2020-07-01 12:45:00,51.19,51.23,51.1,51.18,94667.0,45.418,45.4535,45.3381,45.4091,94667.0
2020-07-01 12:50:00,51.18,51.2,51.14,51.16,18967.0,45.4091,45.4269,45.3736,45.3914,18967.0
2020-07-01 12:55:00,51.16,51.23,51.16,51.18,23471.0,45.3914,45.4535,45.3914,45.4091,23471.0
2020-07-01 13:00:00,51.18,51.21,51.15,51.2,17662.0,45.4091,45.4357,45.3825,45.4269,17662.0
2020-07-01 13:05:00,51.21,51.24,51.2,51.24,13631.0,45.4357,45.4623,45.4269,45.4623,13631.0
2020-07-01 13:10:00,51.24,51.27,51.23,51.26,23192.0,45.4623,45.489,45.4535,45.4801,23192.0
2020-07-01 13:15:00,51.26,51.29,51.24,51.26,24597.0,45.4801,45.5067,45.4623,45.4801,24597.0
2020-07-01 13:20:00,51.27,51.33,51.26,51.32,21183.0,45.489,45.5422,45.4801,45.5333,21183.0
2020-07-01 13:25:00,51.31,51.32,51.28,51.3,14859.0,45.5245,45.5333,45.4978,45.5156,14859.0
2020-07-01 13:30:00,51.3,51.33,51.27,51.28,12803.0,45.5156,45.5422,45.489,45.4978,12803.0
2020-07-01 13:35:00,51.29,51.29,51.26,51.28,11858.0,45.5067,45.5067,45.4801,45.4978,11858.0
2020-07-01 13:40:00,51.27,51.27,51.2,51.21,36731.0,45.489,45.489,45.4269,45.4357,36731.0
2020-07-01 13:45:00,51.21,51.22,51.17,51.2,9481.0,45.4357,45.4446,45.4002,45.4269,9481.0
2020-07-01 13:50:00,51.2,51.24,51.18,51.21,27716.0,45.4269,45.4623,45.4091,45.4357,27716.0
2020-07-01 13:55:00,51.21,51.23,51.2,51.21,28643.0,45.4357,45.4535,45.4269,45.4357,28643.0
2020-07-01 14:00:00,51.21,51.3,51.18,51.27,27357.0,45.4357,45.5156,45.4091,45.489,27357.0
2020-07-01 14:05:00,51.28,51.29,51.17,51.2,65407.0,45.4978,45.5067,45.4002,45.4269,65407.0
2020-07-01 14:10:00,51.19,51.2,51.1,51.12,81791.0,45.418,45.4269,45.3381,45.3559,81791.0
2020-07-01 14:15:00,51.13,51.14,51.08,51.1,17340.0,45.3647,45.3736,45.3204,45.3381,17340.0
2020-07-01 14:20:00,51.09,51.13,51.06,51.13,58444.0,45.3293,45.3647,45.3026,45.3647,58444.0
2020-07-01 14:25:00,51.12,51.24,51.12,51.2,42406.0,45.3559,45.4623,45.3559,45.4269,42406.0
2020-07-01 14:30:00,51.2,51.24,51.15,51.17,37030.0,45.4269,45.4623,45.3825,45.4002,37030.0
2020-07-01 14:35:00,51.18,51.18,51.13,51.14,18989.0,45.4091,45.4091,45.3647,45.3736,18989.0
2020-07-01 14:40:00,51.14,51.18,51.11,51.12,17193.0,45.3736,45.4091,45.347,45.3559,17193.0
2020-07-01 14:45:00,51.13,51.14,51.1,51.11,11832.0,45.3647,45.3736,45.3381,45.347,11832.0
2020-07-01 14:50:00,51.11,51.13,51.09,51.13,28350.0,45.347,45.3647,45.3293,45.3647,28350.0
2020-07-01 14:55:00,51.13,51.16,51.12,51.14,27501.0,45.3647,45.3914,45.3559,45.3736,27501.0
2020-07-01 15:00:00,51.14,51.23,51.11,51.23,19636.0,45.3736,45.4535,45.347,45.4535,19636.0
2020-07-01 15:05:00,51.23,51.24,51.19,51.19,21836.0,45.4535,45.4623,45.418,45.418,21836.0
2020-07-01 15:10:00,51.19,51.2,51.14,51.15,19478.0,45.418,45.4269,45.3736,45.3825,19478.0
2020-07-01 15:15:00,51.15,51.17,51.14,51.16,23854.0,45.3825,45.4002,45.3736,45.3914,23854.0
2020-07-01 15:20:00,51.16,51.24,51.16,51.22,36169.0,45.3914,45.4623,45.3914,45.4446,36169.0
2020-07-01 15:25:00,51.23,51.24,51.16,51.16,23748.0,45.4535,45.4623,45.3914,45.3914,23748.0
2020-07-01 15:30:00,51.17,51.22,51.15,51.16,40723.0,45.4002,45.4446,45.3825,45.3914,40723.0
2020-07-01 15:35:00,51.16,51.19,51.13,51.19,40624.0,45.3914,45.418,45.3647,45.418,40624.0
2020-07-01 15:40:00,51.2,51.24,51.16,51.16,36428.0,45.4269,45.4623,45.3914,45.3914,36428.0
2020-07-01 15:45:00,51.16,51.21,51.14,51.19,52749.0,45.3914,45.4357,45.3736,45.418,52749.0
2020-07-01 15:50:00,51.19,51.19,51.06,51.1,125764.0,45.418,45.418,45.3026,45.3381,125764.0
2020-07-01 15:55:00,51.1,51.11,51.06,51.08,228106.0,45.3381,45.347,45.3026,45.3204,228106.0
2020-07-02 09:30:00,51.17,51.75,51.17,51.72,214132.0,45.4002,45.9148,45.4002,45.8882,214132.0
2020-07-02 09:35:00,51.73,51.8,51.64,51.78,78301.0,45.8971,45.9592,45.8172,45.9415,78301.0
2020-07-02 09:40:00,51.78,51.79,51.65,51.7,40652.0,45.9415,45.9503,45.8261,45.8705,40652.0
2020-07-02 09:45:00,51.69,51.76,51.68,51.73,31136.0,45.8616,45.9237,45.8527,45.8971,31136.0
2020-07-02 09:50:00,51.72,51.87,51.71,51.86,63829.0,45.8882,46.0213,45.8793,46.0124,63829.0
2020-07-02 09:55:00,51.87,52.02,51.87,51.98,65883.0,46.0213,46.1544,46.0213,46.1189,65883.0
2020-07-02 10:00:00,51.98,52.05,51.95,51.96,56412.0,46.1189,46.181,46.0923,46.1012,56412.0
2020-07-02 10:05:00,51.96,52.0,51.86,51.91,20972.0,46.1012,46.1366,46.0124,46.0568,20972.0
2020-07-02 10:10:00,51.91,51.92,51.78,51.79,27296.0,46.0568,46.0657,45.9415,45.9503,27296.0
2020-07-02 10:15:00,51.8,51.86,51.76,51.77,29862.0,45.9592,46.0124,45.9237,45.9326,29862.0
2020-07-02 10:20:00,51.77,51.83,51.74,51.77,59192.0,45.9326,45.9858,45.906,45.9326,59192.0
2020-07-02 10:25:00,51.76,51.87,51.76,51.86,51574.0,45.9237,46.0213,45.9237,46.0124,51574.0
2020-07-02 10:30:00,51.86,51.88,51.78,51.84,42533.0,46.0124,46.0302,45.9415,45.9947,42533.0
2020-07-02 10:35:00,51.84,51.91,51.81,51.85,37315.0,45.9947,46.0568,45.9681,46.0036,37315.0
2020-07-02 10:40:00,51.85,51.88,51.74,51.75,21363.0,46.0036,46.0302,45.906,45.9148,21363.0
2020-07-02 10:45:00,51.75,51.81,51.7,51.74,32450.0,45.9148,45.9681,45.8705,45.906,32450.0
2020-07-02 10:50:00,51.74,51.77,51.66,51.68,45137.0,45.906,45.9326,45.835,45.8527,45137.0
2020-07-02 10:55:00,51.69,51.74,51.66,51.71,23306.0,45.8616,45.906,45.835,45.8793,23306.0
2020-07-02 11:00:00,51.72,51.79,51.68,51.72,34954.0,45.8882,45.9503,45.8527,45.8882,34954.0
2020-07-02 11:05:00,51.73,51.82,51.72,51.76,18787.0,45.8971,45.9769,45.8882,45.9237,18787.0
2020-07-02 11:10:00,51.76,51.79,51.71,51.75,24180.0,45.9237,45.9503,45.8793,45.9148,24180.0
2020-07-02 11:15:00,51.76,51.82,51.73,51.82,22296.0,45.9237,45.9769,45.8971,45.9769,22296.0
2020-07-02 11:20:00,51.83,51.88,51.81,51.87,30236.0,45.9858,46.0302,45.9681,46.0213,30236.0
2020-07-02 11:25:00,51.87,51.88,51.78,51.82,22147.0,46.0213,46.0302,45.9415,45.9769,22147.0
2020-07-02 11:30:00,51.82,51.88,51.81,51.84,26981.0,45.9769,46.0302,45.9681,45.9947,26981.0
2020-07-02 11:35:00,51.84,51.85,51.81,51.83,23945.0,45.9947,46.0036,45.9681,45.9858,23945.0
2020-07-02 11:40:00,51.83,51.87,51.82,51.83,34360.0,45.9858,46.0213,45.9769,45.9858,34360.0
2020-07-02 11:45:00,51.84,51.85,51.8,51.82,39412.0,45.9947,46.0036,45.9592,45.9769,39412.0
2020-07-02 11:50:00,51.81,51.83,51.78,51.79,23738.0,45.9681,45.9858,45.9415,45.9503,23738.0
2020-07-02 11:55:00,51.8,51.83,51.77,51.8,34511.0,45.9592,45.9858,45.9326,45.9592,34511.0
2020-07-02 12:00:00,51.81,51.82,51.71,51.71,80856.0,45.9681,45.9769,45.8793,45.8793,80856.0
2020-07-02 12:05:00,51.71,51.77,51.7,51.76,22470.0,45.8793,45.9326,45.8705,45.9237,22470.0
2020-07-02 12:10:00,51.77,51.78,51.73,51.74,29842.0,45.9326,45.9415,45.8971,45.906,29842.0
2020-07-02 12:15:00,51.73,51.73,51.67,51.7,21865.0,45.8971,45.8971,45.8439,45.8705,21865.0
2020-07-02 12:20:00,51.7,51.71,51.66,51.66,27293.0,45.8705,45.8793,45.835,45.835,27293.0
2020-07-02 12:25:00,51.66,51.71,51.65,51.67,16508.0,45.835,45.8793,45.8261,45.8439,16508.0
2020-07-02 12:30:00,51.68,51.68,51.62,51.65,25212.0,45.8527,45.8527,45.7995,45.8261,25212.0
2020-07-02 12:35:00,51.65,51.65,51.58,51.62,21987.0,45.8261,45.8261,45.764,45.7995,21987.0
2020-07-02 12:40:00,51.61,51.62,51.58,51.6,17277.0,45.7906,45.7995,45.764,45.7818,17277.0
2020-07-02 12:45:00,51.61,51.61,51.57,51.59,17537.0,45.7906,45.7906,45.7551,45.7729,17537.0
2020-07-02 12:50:00,51.59,51.63,51.55,51.6,30064.0,45.7729,45.8084,45.7374,45.7818,30064.0
2020-07-02 12:55:00,51.6,51.65,51.59,51.61,27012.0,45.7818,45.8261,45.7729,45.7906,27012.0
2020-07-02 13:00:00,51.61,51.62,51.56,51.56,18031.0,45.7906,45.7995,45.7463,45.7463,18031.0
2020-07-02 13:05:00,51.56,51.58,51.55,51.57,14351.0,45.7463,45.764,45.7374,45.7551,14351.0
2020-07-02 13:10:00,51.57,51.59,51.54,51.55,24576.0,45.7551,45.7729,45.7285,45.7374,24576.0
2020-07-02 13:15:00,51.56,51.58,51.55,51.57,11932.0,45.7463,45.764,45.7374,45.7551,11932.0
2020-07-02 13:20:00,51.57,51.63,51.56,51.62,32195.0,45.7551,45.8084,45.7463,45.7995,32195.0
2020-07-02 13:25:00,51.61,51.61,51.56,51.58,18403.0,45.7906,45.7906,45.7463,45.764,18403.0
2020-07-02 13:30:00,51.59,51.61,51.58,51.59,15477.0,45.7729,45.7906,45.764,45.7729,15477.0
2020-07-02 13:35:00,51.58,51.61,51.58,51.61,13546.0,45.764,45.7906,45.764,45.7906,13546.0
2020-07-02 13:40:00,51.61,51.65,51.59,51.63,16835.0,45.7906,45.8261,45.7729,45.8084,16835.0
2020-07-02 13:45:00,51.64,51.68,51.62,51.68,15711.0,45.8172,45.8527,45.7995,45.8527,15711.0
2020-07-02 13:50:00,51.68,51.72,51.66,51.69,19646.0,45.8527,45.8882,45.835,45.8616,19646.0
2020-07-02 13:55:00,51.68,51.7,51.62,51.63,23048.0,45.8527,45.8705,45.7995,45.8084,23048.0
2020-07-02 14:00:00,51.64,51.65,51.58,51.62,30978.0,45.8172,45.8261,45.764,45.7995,30978.0
2020-07-02 14:05:00,51.62,51.67,51.59,51.64,22534.0,45.7995,45.8439,45.7729,45.8172,22534.0
2020-07-02 14:10:00,51.63,51.67,51.63,51.67,12024.0,45.8084,45.8439,45.8084,45.8439,12024.0
2020-07-02 14:15:00,51.67,51.72,51.66,51.71,19769.0,45.8439,45.8882,45.835,45.8793,19769.0
2020-07-02 14:20:00,51.71,51.74,51.68,51.72,18328.0,45.8793,45.906,45.8527,45.8882,18328.0
2020-07-02 14:25:00,51.72,51.77,51.7,51.76,22743.0,45.8882,45.9326,45.8705,45.9237,22743.0
2020-07-02 14:30:00,51.76,51.78,51.75,51.76,15477.0,45.9237,45.9415,45.9148,45.9237,15477.0
2020-07-02 14:35:00,51.76,51.78,51.75,51.77,16041.0,45.9237,45.9415,45.9148,45.9326,16041.0
2020-07-02 14:40:00,51.77,51.78,51.72,51.76,97504.0,45.9326,45.9415,45.8882,45.9237,97504.0
2020-07-02 14:45:00,51.75,51.79,51.73,51.79,12261.0,45.9148,45.9503,45.8971,45.9503,12261.0
2020-07-02 14:50:00,51.8,51.84,51.78,51.8,18826.0,45.9592,45.9947,45.9415,45.9592,18826.0
2020-07-02 14:55:00,51.8,51.82,51.78,51.79,11646.0,45.9592,45.9769,45.9415,45.9503,11646.0
2020-07-02 15:00:00,51.79,51.82,51.77,51.78,32420.0,45.9503,45.9769,45.9326,45.9415,32420.0
2020-07-02 15:05:00,51.79,51.81,51.76,51.79,14180.0,45.9503,45.9681,45.9237,45.9503,14180.0
2020-07-02 15:10:00,51.79,51.83,51.78,51.81,22149.0,45.9503,45.9858,45.9415,45.9681,22149.0
2020-07-02 15:15:00,51.81,51.84,51.8,51.8,22046.0,45.9681,45.9947,45.9592,45.9592,22046.0
2020-07-02 15:20:00,51.8,51.84,51.79,51.81,17624.0,45.9592,45.9947,45.9503,45.9681,17624.0
2020-07-02 15:25:00,51.81,51.81,51.72,51.74,32094.0,45.9681,45.9681,45.8882,45.906,32094.0
2020-07-02 15:30:00,51.75,51.76,51.69,51.69,48188.0,45.9148,45.9237,45.8616,45.8616,48188.0
2020-07-02 15:35:00,51.69,51.74,51.68,51.69,49841.0,45.8616,45.906,45.8527,45.8616,49841.0
2020-07-02 15:40:00,51.69,51.71,51.57,51.57,54127.0,45.8616,45.8793,45.7551,45.7551,54127.0
2020-07-02 15:45:00,51.58,51.62,51.55,51.57,77032.0,45.764,45.7995,45.7374,45.7551,77032.0
2020-07-02 15:50:00,51.56,51.57,51.47,51.48,107200.0,45.7463,45.7551,45.6664,45.6753,107200.0
2020-07-02 15:55:00,51.49,51.52,51.42,51.5,239172.0,45.6842,45.7108,45.622,45.693,239172.0
2020-07-06 09:30:00,51.72,52.06,51.72,52.03,115283.0,45.8882,46.1899,45.8882,46.1633,115283.0
2020-07-06 09:35:00,52.04,52.08,51.74,51.75,62588.0,46.1721,46.2076,45.906,45.9148,62588.0
2020-07-06 09:40:00,51.76,51.81,51.71,51.74,29827.0,45.9237,45.9681,45.8793,45.906,29827.0
2020-07-06 09:45:00,51.73,51.76,51.62,51.68,42070.0,45.8971,45.9237,45.7995,45.8527,42070.0
2020-07-06 09:50:00,51.68,51.68,51.58,51.63,30634.0,45.8527,45.8527,45.764,45.8084,30634.0
2020-07-06 09:55:00,51.63,51.64,51.55,51.56,17086.0,45.8084,45.8172,45.7374,45.7463,17086.0
2020-07-06 10:00:00,51.56,51.68,51.51,51.52,43473.0,45.7463,45.8527,45.7019,45.7108,43473.0
2020-07-06 10:05:00,51.53,51.54,51.41,51.45,43812.0,45.7196,45.7285,45.6132,45.6487,43812.0
2020-07-06 10:10:00,51.44,51.45,51.34,51.42,24627.0,45.6398,45.6487,45.5511,45.622,24627.0
2020-07-06 10:15:00,51.41,51.48,51.39,51.47,17815.0,45.6132,45.6753,45.5954,45.6664,17815.0
2020-07-06 10:20:00,51.46,51.5,51.43,51.44,16853.0,45.6575,45.693,45.6309,45.6398,16853.0
2020-07-06 10:25:00,51.45,51.45,51.33,51.35,36350.0,45.6487,45.6487,45.5422,45.5599,36350.0
2020-07-06 10:30:00,51.34,51.39,51.3,51.38,24931.0,45.5511,45.5954,45.5156,45.5866,24931.0
2020-07-06 10:35:00,51.38,51.41,51.26,51.27,20356.0,45.5866,45.6132,45.4801,45.489,20356.0
2020-07-06 10:40:00,51.28,51.36,51.27,51.36,21885.0,45.4978,45.5688,45.489,45.5688,21885.0
2020-07-06 10:45:00,51.37,51.49,51.37,51.43,29136.0,45.5777,45.6842,45.5777,45.6309,29136.0
2020-07-06 10:50:00,51.44,51.48,51.43,51.48,29019.0,45.6398,45.6753,45.6309,45.6753,29019.0
2020-07-06 10:55:00,51.47,51.48,51.42,51.46,26856.0,45.6664,45.6753,45.622,45.6575,26856.0
2020-07-06 11:00:00,51.46,51.46,51.41,51.43,16292.0,45.6575,45.6575,45.6132,45.6309,16292.0
2020-07-06 11:05:00,51.42,51.43,51.32,51.33,35888.0,45.622,45.6309,45.5333,45.5422,35888.0
2020-07-06 11:10:00,51.33,51.33,51.26,51.32,103348.0,45.5422,45.5422,45.4801,45.5333,103348.0
2020-07-06 11:15:00,51.31,51.34,51.3,51.3,36358.0,45.5245,45.5511,45.5156,45.5156,36358.0
2020-07-06 11:20:00,51.3,51.31,51.21,51.23,77268.0,45.5156,45.5245,45.4357,45.4535,77268.0
2020-07-06 11:25:00,51.23,51.32,51.2,51.3,57955.0,45.4535,45.5333,45.4269,45.5156,57955.0
2020-07-06 11:30:00,51.3,51.31,51.27,51.28,42743.0,45.5156,45.5245,45.489,45.4978,42743.0
2020-07-06 11:35:00,51.28,51.31,51.27,51.28,69517.0,45.4978,45.5245,45.489,45.4978,69517.0
2020-07-06 11:40:00,51.28,51.32,51.27,51.29,47531.0,45.4978,45.5333,45.489,45.5067,47531.0
2020-07-06 11:45:00,51.29,51.37,51.29,51.37,26117.0,45.5067,45.5777,45.5067,45.5777,26117.0
2020-07-06 11:50:00,51.37,51.38,51.28,51.29,32982.0,45.5777,45.5866,45.4978,45.5067,32982.0
2020-07-06 11:55:00,51.28,51.36,51.28,51.35,35980.0,45.4978,45.5688,45.4978,45.5599,35980.0
2020-07-06 12:00:00,51.36,51.47,51.34,51.46,56908.0,45.5688,45.6664,45.5511,45.6575,56908.0
2020-07-06 12:05:00,51.45,51.47,51.4,51.46,28218.0,45.6487,45.6664,45.6043,45.6575,28218.0
2020-07-06 12:10:00,51.46,51.48,51.42,51.44,30372.0,45.6575,45.6753,45.622,45.6398,30372.0
2020-07-06 12:15:00,51.44,51.47,51.38,51.4,21954.0,45.6398,45.6664,45.5866,45.6043,21954.0
2020-07-06 12:20:00,51.39,51.41,51.32,51.38,52299.0,45.5954,45.6132,45.5333,45.5866,52299.0
2020-07-06 12:25:00,51.37,51.39,51.36,51.38,16970.0,45.5777,45.5954,45.5688,45.5866,16970.0
2020-07-06 12:30:00,51.38,51.44,51.37,51.44,21401.0,45.5866,45.6398,45.5777,45.6398,21401.0
2020-07-06 12:35:00,51.43,51.45,51.42,51.44,15390.0,45.6309,45.6487,45.622,45.6398,15390.0
2020-07-06 12:40:00,51.44,51.47,51.43,51.45,21463.0,45.6398,45.6664,45.6309,45.6487,21463.0
2020-07-06 12:45:00,51.44,51.48,51.44,51.47,14769.0,45.6398,45.6753,45.6398,45.6664,14769.0
2020-07-06 12:50:00,51.48,51.5,51.46,51.48,16654.0,45.6753,45.693,45.6575,45.6753,16654.0
2020-07-06 12:55:00,51.49,51.52,51.48,51.49,27324.0,45.6842,45.7108,45.6753,45.6842,27324.0
2020-07-06 13:00:00,51.5,51.52,51.48,51.5,17138.0,45.693,45.7108,45.6753,45.693,17138.0
2020-07-06 13:05:00,51.5,51.51,51.45,51.47,22975.0,45.693,45.7019,45.6487,45.6664,22975.0
2020-07-06 13:10:00,51.48,51.51,51.44,51.46,44181.0,45.6753,45.7019,45.6398,45.6575,44181.0
2020-07-06 13:15:00,51.45,51.46,51.43,51.44,18375.0,45.6487,45.6575,45.6309,45.6398,18375.0
2020-07-06 13:20:00,51.44,51.45,51.42,51.44,27521.0,45.6398,45.6487,45.622,45.6398,27521.0
2020-07-06 13:25:00,51.44,51.44,51.38,51.41,26968.0,45.6398,45.6398,45.5866,45.6132,26968.0
2020-07-06 13:30:00,51.4,51.4,51.38,51.4,14635.0,45.6043,45.6043,45.5866,45.6043,14635.0
2020-07-06 13:35:00,51.39,51.44,51.36,51.43,22810.0,45.5954,45.6398,45.5688,45.6309,22810.0
2020-07-06 13:40:00,51.43,51.49,51.43,51.48,17719.0,45.6309,45.6842,45.6309,45.6753,17719.0
2020-07-06 13:45:00,51.48,51.48,51.44,51.45,7014.0,45.6753,45.6753,45.6398,45.6487,7014.0
2020-07-06 13:50:00,51.44,51.48,51.43,51.46,31609.0,45.6398,45.6753,45.6309,45.6575,31609.0
2020-07-06 13:55:00,51.45,51.5,51.44,51.5,17328.0,45.6487,45.693,45.6398,45.693,17328.0
2020-07-06 14:00:00,51.5,51.53,51.45,51.52,31391.0,45.693,45.7196,45.6487,45.7108,31391.0
2020-07-06 14:05:00,51.5,51.55,51.49,51.52,15703.0,45.693,45.7374,45.6842,45.7108,15703.0
2020-07-06 14:10:00,51.53,51.54,51.5,51.52,26666.0,45.7196,45.7285,45.693,45.7108,26666.0
2020-07-06 14:15:00,51.52,51.53,51.47,51.48,25290.0,45.7108,45.7196,45.6664,45.6753,25290.0
2020-07-06 14:20:00,51.48,51.52,51.46,51.52,24151.0,45.6753,45.7108,45.6575,45.7108,24151.0
2020-07-06 14:25:00,51.52,51.52,51.49,51.5,18775.0,45.7108,45.7108,45.6842,45.693,18775.0
2020-07-06 14:30:00,51.5,51.53,51.48,51.51,28824.0,45.693,45.7196,45.6753,45.7019,28824.0
2020-07-06 14:35:00,51.51,51.53,51.5,51.51,42412.0,45.7019,45.7196,45.693,45.7019,42412.0
2020-07-06 14:40:00,51.51,51.53,51.48,51.5,32322.0,45.7019,45.7196,45.6753,45.693,32322.0
2020-07-06 14:45:00,51.5,51.51,51.47,51.49,31411.0,45.693,45.7019,45.6664,45.6842,31411.0
2020-07-06 14:50:00,51.48,51.49,51.45,51.47,31392.0,45.6753,45.6842,45.6487,45.6664,31392.0
2020-07-06 14:55:00,51.47,51.48,51.45,51.46,27007.0,45.6664,45.6753,45.6487,45.6575,27007.0
2020-07-06 15:00:00,51.46,51.48,51.38,51.4,33192.0,45.6575,45.6753,45.5866,45.6043,33192.0
2020-07-06 15:05:00,51.4,51.45,51.39,51.43,40950.0,45.6043,45.6487,45.5954,45.6309,40950.0
2020-07-06 15:10:00,51.43,51.43,51.34,51.38,44910.0,45.6309,45.6309,45.5511,45.5866,44910.0
2020-07-06 15:15:00,51.37,51.42,51.33,51.42,38178.0,45.5777,45.622,45.5422,45.622,38178.0
2020-07-06 15:20:00,51.42,51.44,51.37,51.39,27910.0,45.622,45.6398,45.5777,45.5954,27910.0
2020-07-06 15:25:00,51.39,51.47,51.38,51.46,31506.0,45.5954,45.6664,45.5866,45.6575,31506.0
2020-07-06 15:30:00,51.46,51.47,51.4,51.46,91651.0,45.6575,45.6664,45.6043,45.6575,91651.0
2020-07-06 15:35:00,51.46,51.5,51.45,51.48,44060.0,45.6575,45.693,45.6487,45.6753,44060.0
2020-07-06 15:40:00,51.48,51.52,51.47,51.52,33135.0,45.6753,45.7108,45.6664,45.7108,33135.0
2020-07-06 15:45:00,51.52,51.58,51.49,51.57,66337.0,45.7108,45.764,45.6842,45.7551,66337.0
2020-07-06 15:50:00,51.57,51.66,51.57,51.63,122369.0,45.7551,45.835,45.7551,45.8084,122369.0
2020-07-06 15:55:00,51.62,51.67,51.55,51.61,251479.0,45.7995,45.8439,45.7374,45.7906,251479.0
2020-07-07 09:30:00,51.36,51.55,51.36,51.41,83692.0,45.5688,45.7374,45.5688,45.6132,83692.0
2020-07-07 09:35:00,51.38,51.44,51.34,51.41,38778.0,45.5866,45.6398,45.5511,45.6132,38778.0
2020-07-07 09:40:00,51.41,51.44,51.29,51.29,59293.0,45.6132,45.6398,45.5067,45.5067,59293.0
2020-07-07 09:45:00,51.3,51.45,51.3,51.43,27406.0,45.5156,45.6487,45.5156,45.6309,27406.0
2020-07-07 09:50:00,51.44,51.48,51.4,51.47,24950.0,45.6398,45.6753,45.6043,45.6664,24950.0
2020-07-07 09:55:00,51.48,51.51,51.36,51.41,27838.0,45.6753,45.7019,45.5688,45.6132,27838.0
2020-07-07 10:00:00,51.4,51.6,51.4,51.59,43326.0,45.6043,45.7818,45.6043,45.7729,43326.0
2020-07-07 10:05:00,51.58,51.59,51.5,51.51,31351.0,45.764,45.7729,45.693,45.7019,31351.0
2020-07-07 10:10:00,51.51,51.55,51.48,51.48,174301.0,45.7019,45.7374,45.6753,45.6753,174301.0
2020-07-07 10:15:00,51.49,51.59,51.49,51.57,48901.0,45.6842,45.7729,45.6842,45.7551,48901.0
2020-07-07 10:20:00,51.58,51.62,51.55,51.56,36363.0,45.764,45.7995,45.7374,45.7463,36363.0
2020-07-07 10:25:00,51.57,51.58,51.5,51.58,32338.0,45.7551,45.764,45.693,45.764,32338.0
2020-07-07 10:30:00,51.59,51.63,51.51,51.54,41957.0,45.7729,45.8084,45.7019,45.7285,41957.0
2020-07-07 10:35:00,51.53,51.56,51.47,51.5,28199.0,45.7196,45.7463,45.6664,45.693,28199.0
2020-07-07 10:40:00,51.5,51.53,51.4,51.4,46933.0,45.693,45.7196,45.6043,45.6043,46933.0
2020-07-07 10:45:00,51.39,51.51,51.39,51.51,42626.0,45.5954,45.7019,45.5954,45.7019,42626.0
2020-07-07 10:50:00,51.5,51.55,51.48,51.51,33148.0,45.693,45.7374,45.6753,45.7019,33148.0
2020-07-07 10:55:00,51.5,51.51,51.39,51.4,66365.0,45.693,45.7019,45.5954,45.6043,66365.0
2020-07-07 11:00:00,51.4,51.53,51.37,51.48,29474.0,45.6043,45.7196,45.5777,45.6753,29474.0
2020-07-07 11:05:00,51.49,51.5,51.42,51.43,15378.0,45.6842,45.693,45.622,45.6309,15378.0
2020-07-07 11:10:00,51.42,51.45,51.37,51.37,23558.0,45.622,45.6487,45.5777,45.5777,23558.0
2020-07-07 11:15:00,51.36,51.41,51.36,51.4,15159.0,45.5688,45.6132,45.5688,45.6043,15159.0
2020-07-07 11:20:00,51.4,51.47,51.39,51.47,23926.0,45.6043,45.6664,45.5954,45.6664,23926.0
2020-07-07 11:25:00,51.46,51.5,51.44,51.5,13617.0,45.6575,45.693,45.6398,45.693,13617.0
2020-07-07 11:30:00,51.5,51.55,51.45,51.52,14414.0,45.693,45.7374,45.6487,45.7108,14414.0
2020-07-07 11:35:00,51.51,51.53,51.48,51.52,14256.0,45.7019,45.7196,45.6753,45.7108,14256.0
2020-07-07 11:40:00,51.52,51.55,51.45,51.47,18543.0,45.7108,45.7374,45.6487,45.6664,18543.0
2020-07-07 11:45:00,51.47,51.54,51.47,51.53,19064.0,45.6664,45.7285,45.6664,45.7196,19064.0
2020-07-07 11:50:00,51.51,51.53,51.49,51.49,15992.0,45.7019,45.7196,45.6842,45.6842,15992.0
2020-07-07 11:55:00,51.48,51.52,51.46,51.51,16866.0,45.6753,45.7108,45.6575,45.7019,16866.0
2020-07-07 12:00:00,51.51,51.54,51.51,51.52,29705.0,45.7019,45.7285,45.7019,45.7108,29705.0
2020-07-07 12:05:00,51.52,51.54,51.49,51.5,12746.0,45.7108,45.7285,45.6842,45.693,12746.0
2020-07-07 12:10:00,51.5,51.51,51.47,51.5,9387.0,45.693,45.7019,45.6664,45.693,9387.0
2020-07-07 12:15:00,51.5,51.54,51.48,51.49,11127.0,45.693,45.7285,45.6753,45.6842,11127.0
2020-07-07 12:20:00,51.5,51.52,51.46,51.46,15659.0,45.693,45.7108,45.6575,45.6575,15659.0
2020-07-07 12:25:00,51.46,51.49,51.45,51.46,9185.0,45.6575,45.6842,45.6487,45.6575,9185.0
2020-07-07 12:30:00,51.45,51.47,51.43,51.44,8823.0,45.6487,45.6664,45.6309,45.6398,8823.0
2020-07-07 12:35:00,51.44,51.47,51.43,51.43,11875.0,45.6398,45.6664,45.6309,45.6309,11875.0
2020-07-07 12:40:00,51.43,51.46,51.4,51.44,12046.0,45.6309,45.6575,45.6043,45.6398,12046.0
2020-07-07 12:45:00,51.44,51.46,51.42,51.45,8501.0,45.6398,45.6575,45.622,45.6487,8501.0
2020-07-07 12:50:00,51.45,51.48,51.43,51.47,39392.0,45.6487,45.6753,45.6309,45.6664,39392.0
2020-07-07 12:55:00,51.47,51.51,51.46,51.5,14274.0,45.6664,45.7019,45.6575,45.693,14274.0
2020-07-07 13:00:00,51.5,51.51,51.47,51.48,10728.0,45.693,45.7019,45.6664,45.6753,10728.0
2020-07-07 13:05:00,51.47,51.48,51.43,51.47,9047.0,45.6664,45.6753,45.6309,45.6664,9047.0
2020-07-07 13:10:00,51.47,51.49,51.45,51.49,10339.0,45.6664,45.6842,45.6487,45.6842,10339.0
2020-07-07 13:15:00,51.5,51.54,51.49,51.51,67446.0,45.693,45.7285,45.6842,45.7019,67446.0
2020-07-07 13:20:00,51.51,51.53,51.49,51.51,20212.0,45.7019,45.7196,45.6842,45.7019,20212.0
2020-07-07 13:25:00,51.5,51.54,51.47,51.53,375273.0,45.693,45.7285,45.6664,45.7196,375273.0
2020-07-07 13:30:00,51.53,51.58,51.53,51.58,19911.0,45.7196,45.764,45.7196,45.764,19911.0
2020-07-07 13:35:00,51.59,51.59,51.56,51.57,8722.0,45.7729,45.7729,45.7463,45.7551,8722.0
2020-07-07 13:40:00,51.56,51.58,51.54,51.58,15517.0,45.7463,45.764,45.7285,45.764,15517.0
2020-07-07 13:45:00,51.58,51.58,51.52,51.53,18232.0,45.764,45.764,45.7108,45.7196,18232.0
2020-07-07 13:50:00,51.53,51.53,51.49,51.5,17320.0,45.7196,45.7196,45.6842,45.693,17320.0
2020-07-07 13:55:00,51.5,51.53,51.5,51.51,16400.0,45.693,45.7196,45.693,45.7019,16400.0
2020-07-07 14:00:00,51.5,51.53,51.49,51.5,25187.0,45.693,45.7196,45.6842,45.693,25187.0
2020-07-07 14:05:00,51.51,51.53,51.49,51.53,28905.0,45.7019,45.7196,45.6842,45.7196,28905.0
2020-07-07 14:10:00,51.52,51.56,51.52,51.55,23665.0,45.7108,45.7463,45.7108,45.7374,23665.0
2020-07-07 14:15:00,51.55,51.58,51.54,51.55,32720.0,45.7374,45.764,45.7285,45.7374,32720.0
2020-07-07 14:20:00,51.56,51.57,51.51,51.57,17708.0,45.7463,45.7551,45.7019,45.7551,17708.0
2020-07-07 14:25:00,51.58,51.62,51.56,51.57,31968.0,45.764,45.7995,45.7463,45.7551,31968.0
2020-07-07 14:30:00,51.57,51.59,51.52,51.57,41569.0,45.7551,45.7729,45.7108,45.7551,41569.0
2020-07-07 14:35:00,51.57,51.57,51.53,51.57,12695.0,45.7551,45.7551,45.7196,45.7551,12695.0
2020-07-07 14:40:00,51.56,51.61,51.55,51.6,33550.0,45.7463,45.7906,45.7374,45.7818,33550.0
2020-07-07 14:45:00,51.6,51.64,51.58,51.63,20937.0,45.7818,45.8172,45.764,45.8084,20937.0
2020-07-07 14:50:00,51.63,51.66,51.61,51.65,33144.0,45.8084,45.835,45.7906,45.8261,33144.0
2020-07-07 14:55:00,51.64,51.7,51.63,51.7,24631.0,45.8172,45.8705,45.8084,45.8705,24631.0
2020-07-07 15:00:00,51.7,51.72,51.63,51.7,53484.0,45.8705,45.8882,45.8084,45.8705,53484.0
2020-07-07 15:05:00,51.7,51.73,51.63,51.68,58394.0,45.8705,45.8971,45.8084,45.8527,58394.0
2020-07-07 15:10:00,51.69,51.71,51.66,51.69,28280.0,45.8616,45.8793,45.835,45.8616,28280.0
2020-07-07 15:15:00,51.69,51.73,51.68,51.73,27790.0,45.8616,45.8971,45.8527,45.8971,27790.0
2020-07-07 15:20:00,51.73,51.74,51.68,51.73,16291.0,45.8971,45.906,45.8527,45.8971,16291.0
2020-07-07 15:25:00,51.74,51.74,51.65,51.66,20925.0,45.906,45.906,45.8261,45.835,20925.0
2020-07-07 15:30:00,51.66,51.7,51.64,51.66,38294.0,45.835,45.8705,45.8172,45.835,38294.0
2020-07-07 15:35:00,51.66,51.67,51.59,51.6,35554.0,45.835,45.8439,45.7729,45.7818,35554.0
2020-07-07 15:40:00,51.62,51.62,51.53,51.55,31115.0,45.7995,45.7995,45.7196,45.7374,31115.0
2020-07-07 15:45:00,51.55,51.57,51.5,51.52,43465.0,45.7374,45.7551,45.693,45.7108,43465.0
2020-07-07 15:50:00,51.52,51.52,51.34,51.38,307862.0,45.7108,45.7108,45.5511,45.5866,307862.0
2020-07-07 15:55:00,51.38,51.51,51.37,51.51,293047.0,45.5866,45.7019,45.5777,45.7019,293047.0
2020-07-08 09:30:00,51.35,51.49,51.18,51.28,142599.0,45.5599,45.6842,45.4091,45.4978,142599.0
2020-07-08 09:35:00,51.26,51.38,51.23,51.28,62337.0,45.4801,45.5866,45.4535,45.4978,62337.0
2020-07-08 09:40:00,51.28,51.44,51.24,51.43,37001.0,45.4978,45.6398,45.4623,45.6309,37001.0
2020-07-08 09:45:00,51.41,51.43,51.36,51.41,81055.0,45.6132,45.6309,45.5688,45.6132,81055.0
2020-07-08 09:50:00,51.4,51.47,51.33,51.33,35490.0,45.6043,45.6664,45.5422,45.5422,35490.0
2020-07-08 09:55:00,51.33,51.38,51.28,51.3,25092.0,45.5422,45.5866,45.4978,45.5156,25092.0
2020-07-08 10:00:00,51.3,51.31,51.21,51.25,47161.0,45.5156,45.5245,45.4357,45.4712,47161.0
2020-07-08 10:05:00,51.25,51.3,51.22,51.22,33389.0,45.4712,45.5156,45.4446,45.4446,33389.0
2020-07-08 10:10:00,51.23,51.25,51.17,51.25,41168.0,45.4535,45.4712,45.4002,45.4712,41168.0
2020-07-08 10:15:00,51.25,51.33,51.25,51.28,24376.0,45.4712,45.5422,45.4712,45.4978,24376.0
2020-07-08 10:20:00,51.28,51.32,51.26,51.29,13593.0,45.4978,45.5333,45.4801,45.5067,13593.0
2020-07-08 10:25:00,51.28,51.33,51.26,51.3,22959.0,45.4978,45.5422,45.4801,45.5156,22959.0
2020-07-08 10:30:00,51.31,51.33,51.26,51.27,17938.0,45.5245,45.5422,45.4801,45.489,17938.0
2020-07-08 10:35:00,51.28,51.28,51.24,51.27,17489.0,45.4978,45.4978,45.4623,45.489,17489.0
2020-07-08 10:40:00,51.27,51.3,51.24,51.25,18037.0,45.489,45.5156,45.4623,45.4712,18037.0
2020-07-08 10:45:00,51.24,51.3,51.2,51.3,54908.0,45.4623,45.5156,45.4269,45.5156,54908.0
2020-07-08 10:50:00,51.3,51.3,51.25,51.27,10883.0,45.5156,45.5156,45.4712,45.489,10883.0
2020-07-08 10:55:00,51.28,51.28,51.24,51.28,29819.0,45.4978,45.4978,45.4623,45.4978,29819.0
2020-07-08 11:00:00,51.27,51.29,51.22,51.22,17403.0,45.489,45.5067,45.4446,45.4446,17403.0
2020-07-08 11:05:00,51.23,51.28,51.14,51.14,49390.0,45.4535,45.4978,45.3736,45.3736,49390.0
2020-07-08 11:10:00,51.14,51.21,51.14,51.2,19740.0,45.3736,45.4357,45.3736,45.4269,19740.0
2020-07-08 11:15:00,51.2,51.2,51.01,51.01,131488.0,45.4269,45.4269,45.2583,45.2583,131488.0
2020-07-08 11:20:00,51.02,51.03,50.91,50.97,71676.0,45.2672,45.276,45.1696,45.2228,71676.0
2020-07-08 11:25:00,50.96,51.05,50.93,51.04,36358.0,45.2139,45.2938,45.1873,45.2849,36358.0
2020-07-08 11:30:00,51.03,51.07,51.0,51.07,27106.0,45.276,45.3115,45.2494,45.3115,27106.0
2020-07-08 11:35:00,51.08,51.12,51.01,51.06,26695.0,45.3204,45.3559,45.2583,45.3026,26695.0
2020-07-08 11:40:00,51.06,51.1,51.03,51.1,15826.0,45.3026,45.3381,45.276,45.3381,15826.0
2020-07-08 11:45:00,51.1,51.12,51.06,51.08,14553.0,45.3381,45.3559,45.3026,45.3204,14553.0
2020-07-08 11:50:00,51.08,51.09,51.05,51.06,12322.0,45.3204,45.3293,45.2938,45.3026,12322.0
2020-07-08 11:55:00,51.05,51.06,51.0,51.01,15641.0,45.2938,45.3026,45.2494,45.2583,15641.0
2020-07-08 12:00:00,51.01,51.04,50.99,51.03,18171.0,45.2583,45.2849,45.2405,45.276,18171.0
2020-07-08 12:05:00,51.05,51.08,51.04,51.07,11742.0,45.2938,45.3204,45.2849,45.3115,11742.0
2020-07-08 12:10:00,51.08,51.09,51.04,51.06,13141.0,45.3204,45.3293,45.2849,45.3026,13141.0
2020-07-08 12:15:00,51.06,51.12,51.04,51.11,17832.0,45.3026,45.3559,45.2849,45.347,17832.0
2020-07-08 12:20:00,51.11,51.13,51.08,51.09,14502.0,45.347,45.3647,45.3204,45.3293,14502.0
2020-07-08 12:25:00,51.09,51.13,51.08,51.12,13004.0,45.3293,45.3647,45.3204,45.3559,13004.0
2020-07-08 12:30:00,51.12,51.14,51.09,51.09,13928.0,45.3559,45.3736,45.3293,45.3293,13928.0
2020-07-08 12:35:00,51.09,51.09,51.03,51.03,37252.0,45.3293,45.3293,45.276,45.276,37252.0
2020-07-08 12:40:00,51.04,51.04,51.0,51.01,32208.0,45.2849,45.2849,45.2494,45.2583,32208.0
2020-07-08 12:45:00,51.01,51.08,51.0,51.08,23618.0,45.2583,45.3204,45.2494,45.3204,23618.0
2020-07-08 12:50:00,51.08,51.08,51.02,51.05,13389.0,45.3204,45.3204,45.2672,45.2938,13389.0
2020-07-08 12:55:00,51.04,51.1,51.04,51.1,24742.0,45.2849,45.3381,45.2849,45.3381,24742.0
2020-07-08 13:00:00,51.1,51.13,51.09,51.13,10368.0,45.3381,45.3647,45.3293,45.3647,10368.0
2020-07-08 13:05:00,51.14,51.15,51.12,51.15,9650.0,45.3736,45.3825,45.3559,45.3825,9650.0
2020-07-08 13:10:00,51.15,51.15,51.12,51.13,9295.0,45.3825,45.3825,45.3559,45.3647,9295.0
2020-07-08 13:15:00,51.13,51.13,51.06,51.07,20358.0,45.3647,45.3647,45.3026,45.3115,20358.0
2020-07-08 13:20:00,51.06,51.07,51.01,51.03,17946.0,45.3026,45.3115,45.2583,45.276,17946.0
2020-07-08 13:25:00,51.02,51.03,50.98,51.01,21881.0,45.2672,45.276,45.2317,45.2583,21881.0
2020-07-08 13:30:00,51.01,51.02,50.99,51.01,15023.0,45.2583,45.2672,45.2405,45.2583,15023.0
2020-07-08 13:35:00,51.0,51.08,51.0,51.08,10355.0,45.2494,45.3204,45.2494,45.3204,10355.0
2020-07-08 13:40:00,51.08,51.12,51.07,51.1,13257.0,45.3204,45.3559,45.3115,45.3381,13257.0
2020-07-08 13:45:00,51.1,51.13,51.07,51.11,20604.0,45.3381,45.3647,45.3115,45.347,20604.0
2020-07-08 13:50:00,51.1,51.12,51.07,51.08,15843.0,45.3381,45.3559,45.3115,45.3204,15843.0
2020-07-08 13:55:00,51.08,51.08,51.01,51.04,24608.0,45.3204,45.3204,45.2583,45.2849,24608.0
2020-07-08 14:00:00,51.04,51.09,50.99,51.0,21881.0,45.2849,45.3293,45.2405,45.2494,21881.0
2020-07-08 14:05:00,51.0,51.02,50.96,50.99,15232.0,45.2494,45.2672,45.2139,45.2405,15232.0
2020-07-08 14:10:00,51.0,51.01,50.97,50.98,16944.0,45.2494,45.2583,45.2228,45.2317,16944.0
2020-07-08 14:15:00,50.99,51.02,50.99,51.0,13040.0,45.2405,45.2672,45.2405,45.2494,13040.0
2020-07-08 14:20:00,51.01,51.07,51.0,51.03,15759.0,45.2583,45.3115,45.2494,45.276,15759.0
2020-07-08 14:25:00,51.03,51.05,51.01,51.05,13582.0,45.276,45.2938,45.2583,45.2938,13582.0
2020-07-08 14:30:00,51.05,51.07,51.02,51.05,20940.0,45.2938,45.3115,45.2672,45.2938,20940.0
2020-07-08 14:35:00,51.02,51.04,50.99,51.03,23796.0,45.2672,45.2849,45.2405,45.276,23796.0
2020-07-08 14:40:00,51.04,51.04,50.93,50.96,60133.0,45.2849,45.2849,45.1873,45.2139,60133.0
2020-07-08 14:45:00,50.97,50.97,50.9,50.92,10881.0,45.2228,45.2228,45.1607,45.1784,10881.0
2020-07-08 14:50:00,50.92,50.97,50.91,50.96,22957.0,45.1784,45.2228,45.1696,45.2139,22957.0
2020-07-08 14:55:00,50.97,51.08,50.97,51.07,38017.0,45.2228,45.3204,45.2228,45.3115,38017.0
2020-07-08 15:00:00,51.07,51.1,51.04,51.04,28427.0,45.3115,45.3381,45.2849,45.2849,28427.0
2020-07-08 15:05:00,51.04,51.09,51.03,51.05,36365.0,45.2849,45.3293,45.276,45.2938,36365.0
2020-07-08 15:10:00,51.05,51.12,51.04,51.1,27205.0,45.2938,45.3559,45.2849,45.3381,27205.0
2020-07-08 15:15:00,51.1,51.11,51.07,51.08,25787.0,45.3381,45.347,45.3115,45.3204,25787.0
2020-07-08 15:20:00,51.08,51.13,51.04,51.12,81613.0,45.3204,45.3647,45.2849,45.3559,81613.0
2020-07-08 15:25:00,51.12,51.16,51.1,51.11,18412.0,45.3559,45.3914,45.3381,45.347,18412.0
2020-07-08 15:30:00,51.11,51.22,51.11,51.21,25502.0,45.347,45.4446,45.347,45.4357,25502.0
2020-07-08 15:35:00,51.2,51.25,51.17,51.2,58915.0,45.4269,45.4712,45.4002,45.4269,58915.0
2020-07-08 15:40:00,51.19,51.23,51.17,51.22,32261.0,45.418,45.4535,45.4002,45.4446,32261.0
2020-07-08 15:45:00,51.23,51.23,51.17,51.2,46972.0,45.4535,45.4535,45.4002,45.4269,46972.0
2020-07-08 15:50:00,51.2,51.24,51.16,51.23,105712.0,45.4269,45.4623,45.3914,45.4535,105712.0
2020-07-08 15:55:00,51.23,51.26,51.18,51.25,158719.0,45.4535,45.4801,45.4091,45.4712,158719.0
2020-07-09 09:30:00,51.16,51.2,50.91,50.98,168085.0,45.3914,45.4269,45.1696,45.2317,168085.0
2020-07-09 09:35:00,50.97,51.01,50.91,50.92,62597.0,45.2228,45.2583,45.1696,45.1784,62597.0
2020-07-09 09:40:00,50.91,50.91,50.82,50.86,39691.0,45.1696,45.1696,45.0897,45.1252,39691.0
2020-07-09 09:45:00,50.86,50.9,50.84,50.9,34788.0,45.1252,45.1607,45.1074,45.1607,34788.0
2020-07-09 09:50:00,50.89,50.89,50.77,50.78,34036.0,45.1518,45.1518,45.0453,45.0542,34036.0
2020-07-09 09:55:00,50.78,50.86,50.77,50.83,27297.0,45.0542,45.1252,45.0453,45.0986,27297.0
2020-07-09 10:00:00,50.83,50.87,50.8,50.85,25205.0,45.0986,45.1341,45.072,45.1163,25205.0
2020-07-09 10:05:00,50.85,50.85,50.75,50.78,27818.0,45.1163,45.1163,45.0276,45.0542,27818.0
2020-07-09 10:10:00,50.78,50.8,50.7,50.74,38563.0,45.0542,45.072,44.9832,45.0187,38563.0
2020-07-09 10:15:00,50.73,50.74,50.59,50.6,42337.0,45.0099,45.0187,44.8856,44.8945,42337.0
2020-07-09 10:20:00,50.59,50.69,50.55,50.64,42697.0,44.8856,44.9744,44.8501,44.93,42697.0
2020-07-09 10:25:00,50.64,50.66,50.57,50.57,66056.0,44.93,44.9477,44.8679,44.8679,66056.0
2020-07-09 10:30:00,50.57,50.61,50.52,50.53,41430.0,44.8679,44.9034,44.8235,44.8324,41430.0
2020-07-09 10:35:00,50.53,50.58,50.48,50.5,41464.0,44.8324,44.8768,44.788,44.8058,41464.0
2020-07-09 10:40:00,50.5,50.5,50.38,50.41,51820.0,44.8058,44.8058,44.6993,44.7259,51820.0
2020-07-09 10:45:00,50.41,50.47,50.37,50.4,66626.0,44.7259,44.7792,44.6904,44.7171,66626.0
2020-07-09 10:50:00,50.39,50.46,50.35,50.39,119097.0,44.7082,44.7703,44.6727,44.7082,119097.0
2020-07-09 10:55:00,50.39,50.4,50.25,50.28,45655.0,44.7082,44.7171,44.584,44.6106,45655.0
2020-07-09 11:00:00,50.27,50.33,50.17,50.17,40726.0,44.6017,44.655,44.513,44.513,40726.0
2020-07-09 11:05:00,50.17,50.22,50.1,50.21,37396.0,44.513,44.5574,44.4509,44.5485,37396.0
2020-07-09 11:10:00,50.19,50.25,50.14,50.19,43273.0,44.5307,44.584,44.4864,44.5307,43273.0
2020-07-09 11:15:00,50.2,50.2,50.01,50.02,47585.0,44.5396,44.5396,44.371,44.3799,47585.0
2020-07-09 11:20:00,50.01,50.11,50.01,50.08,46130.0,44.371,44.4598,44.371,44.4331,46130.0
2020-07-09 11:25:00,50.08,50.13,50.0,50.08,49063.0,44.4331,44.4775,44.3622,44.4331,49063.0
2020-07-09 11:30:00,50.09,50.15,50.06,50.08,28401.0,44.442,44.4952,44.4154,44.4331,28401.0
2020-07-09 11:35:00,50.07,50.15,50.05,50.14,31023.0,44.4243,44.4952,44.4065,44.4864,31023.0
2020-07-09 11:40:00,50.14,50.16,50.02,50.03,39424.0,44.4864,44.5041,44.3799,44.3888,39424.0
2020-07-09 11:45:00,50.03,50.13,50.02,50.09,26071.0,44.3888,44.4775,44.3799,44.442,26071.0
2020-07-09 11:50:00,50.09,50.15,50.04,50.15,24741.0,44.442,44.4952,44.3977,44.4952,24741.0
2020-07-09 11:55:00,50.15,50.17,50.1,50.11,23073.0,44.4952,44.513,44.4509,44.4598,23073.0
2020-07-09 12:00:00,50.11,50.22,50.1,50.19,36180.0,44.4598,44.5574,44.4509,44.5307,36180.0
2020-07-09 12:05:00,50.2,50.26,50.17,50.21,47030.0,44.5396,44.5928,44.513,44.5485,47030.0
2020-07-09 12:10:00,50.2,50.23,50.15,50.18,22427.0,44.5396,44.5662,44.4952,44.5219,22427.0
2020-07-09 12:15:00,50.18,50.28,50.18,50.27,34540.0,44.5219,44.6106,44.5219,44.6017,34540.0
2020-07-09 12:20:00,50.28,50.28,50.22,50.26,15012.0,44.6106,44.6106,44.5574,44.5928,15012.0
2020-07-09 12:25:00,50.26,50.34,50.26,50.33,35416.0,44.5928,44.6638,44.5928,44.655,35416.0
2020-07-09 12:30:00,50.32,50.32,50.27,50.28,23799.0,44.6461,44.6461,44.6017,44.6106,23799.0
2020-07-09 12:35:00,50.27,50.28,50.24,50.27,29758.0,44.6017,44.6106,44.5751,44.6017,29758.0
2020-07-09 12:40:00,50.28,50.34,50.25,50.27,16321.0,44.6106,44.6638,44.584,44.6017,16321.0
2020-07-09 12:45:00,50.28,50.37,50.27,50.35,28661.0,44.6106,44.6904,44.6017,44.6727,28661.0
2020-07-09 12:50:00,50.35,50.4,50.29,50.3,23403.0,44.6727,44.7171,44.6195,44.6283,23403.0
2020-07-09 12:55:00,50.3,50.33,50.29,50.32,12718.0,44.6283,44.655,44.6195,44.6461,12718.0
2020-07-09 13:00:00,50.32,50.42,50.29,50.37,45589.0,44.6461,44.7348,44.6195,44.6904,45589.0
2020-07-09 13:05:00,50.38,50.38,50.34,50.36,14110.0,44.6993,44.6993,44.6638,44.6816,14110.0
2020-07-09 13:10:00,50.36,50.39,50.33,50.37,24062.0,44.6816,44.7082,44.655,44.6904,24062.0
2020-07-09 13:15:00,50.37,50.41,50.33,50.33,17425.0,44.6904,44.7259,44.655,44.655,17425.0
2020-07-09 13:20:00,50.32,50.33,50.31,50.32,18370.0,44.6461,44.655,44.6372,44.6461,18370.0
2020-07-09 13:25:00,50.32,50.33,50.29,50.3,20570.0,44.6461,44.655,44.6195,44.6283,20570.0
2020-07-09 13:30:00,50.3,50.32,50.25,50.3,16702.0,44.6283,44.6461,44.584,44.6283,16702.0
2020-07-09 13:35:00,50.3,50.33,50.29,50.31,17691.0,44.6283,44.655,44.6195,44.6372,17691.0
2020-07-09 13:40:00,50.32,50.36,50.25,50.26,30654.0,44.6461,44.6816,44.584,44.5928,30654.0
2020-07-09 13:45:00,50.26,50.3,50.25,50.29,28771.0,44.5928,44.6283,44.584,44.6195,28771.0
2020-07-09 13:50:00,50.3,50.32,50.26,50.32,25310.0,44.6283,44.6461,44.5928,44.6461,25310.0
2020-07-09 13:55:00,50.32,50.33,50.27,50.28,25578.0,44.6461,44.655,44.6017,44.6106,25578.0
2020-07-09 14:00:00,50.27,50.34,50.26,50.34,37176.0,44.6017,44.6638,44.5928,44.6638,37176.0
2020-07-09 14:05:00,50.33,50.38,50.33,50.36,21164.0,44.655,44.6993,44.655,44.6816,21164.0
2020-07-09 14:10:00,50.37,50.42,50.36,50.4,17366.0,44.6904,44.7348,44.6816,44.7171,17366.0
2020-07-09 14:15:00,50.41,50.49,50.4,50.46,23208.0,44.7259,44.7969,44.7171,44.7703,23208.0
2020-07-09 14:20:00,50.47,50.48,50.4,50.41,62010.0,44.7792,44.788,44.7171,44.7259,62010.0
2020-07-09 14:25:00,50.4,50.46,50.4,50.43,23059.0,44.7171,44.7703,44.7171,44.7437,23059.0
2020-07-09 14:30:00,50.43,50.43,50.34,50.37,21660.0,44.7437,44.7437,44.6638,44.6904,21660.0
2020-07-09 14:35:00,50.37,50.42,50.34,50.41,30884.0,44.6904,44.7348,44.6638,44.7259,30884.0
2020-07-09 14:40:00,50.41,50.44,50.39,50.41,26966.0,44.7259,44.7525,44.7082,44.7259,26966.0
2020-07-09 14:45:00,50.41,50.45,50.41,50.43,21230.0,44.7259,44.7614,44.7259,44.7437,21230.0
2020-07-09 14:50:00,50.43,50.43,50.38,50.38,18297.0,44.7437,44.7437,44.6993,44.6993,18297.0
2020-07-09 14:55:00,50.39,50.45,50.39,50.42,22568.0,44.7082,44.7614,44.7082,44.7348,22568.0
2020-07-09 15:00:00,50.42,50.47,50.39,50.42,37936.0,44.7348,44.7792,44.7082,44.7348,37936.0
2020-07-09 15:05:00,50.41,50.42,50.38,50.39,21546.0,44.7259,44.7348,44.6993,44.7082,21546.0
2020-07-09 15:10:00,50.39,50.45,50.37,50.44,22925.0,44.7082,44.7614,44.6904,44.7525,22925.0
2020-07-09 15:15:00,50.45,50.47,50.41,50.43,36413.0,44.7614,44.7792,44.7259,44.7437,36413.0
2020-07-09 15:20:00,50.43,50.44,50.36,50.38,40428.0,44.7437,44.7525,44.6816,44.6993,40428.0
2020-07-09 15:25:00,50.38,50.4,50.33,50.34,39758.0,44.6993,44.7171,44.655,44.6638,39758.0
2020-07-09 15:30:00,50.33,50.34,50.21,50.23,40133.0,44.655,44.6638,44.5485,44.5662,40133.0
2020-07-09 15:35:00,50.23,50.23,50.12,50.18,67902.0,44.5662,44.5662,44.4686,44.5219,67902.0
2020-07-09 15:40:00,50.18,50.25,50.14,50.22,47354.0,44.5219,44.584,44.4864,44.5574,47354.0
2020-07-09 15:45:00,50.21,50.44,50.21,50.39,84127.0,44.5485,44.7525,44.5485,44.7082,84127.0
2020-07-09 15:50:00,50.39,50.42,50.31,50.34,235966.0,44.7082,44.7348,44.6372,44.6638,235966.0
2020-07-09 15:55:00,50.34,50.35,50.21,50.25,295661.0,44.6638,44.6727,44.5485,44.584,295661.0
2020-07-10 09:30:00,50.6,50.85,50.31,50.76,198191.0,44.8945,45.1163,44.6372,45.0365,198191.0
2020-07-10 09:35:00,50.75,50.76,50.58,50.65,64936.0,45.0276,45.0365,44.8768,44.9389,64936.0
2020-07-10 09:40:00,50.65,50.72,50.61,50.63,54033.0,44.9389,45.001,44.9034,44.9211,54033.0
2020-07-10 09:45:00,50.63,50.77,50.63,50.69,78413.0,44.9211,45.0453,44.9211,44.9744,78413.0
2020-07-10 09:50:00,50.69,50.75,50.63,50.63,47906.0,44.9744,45.0276,44.9211,44.9211,47906.0
2020-07-10 09:55:00,50.62,50.65,50.57,50.65,28910.0,44.9123,44.9389,44.8679,44.9389,28910.0
2020-07-10 10:00:00,50.65,50.65,50.48,50.53,49079.0,44.9389,44.9389,44.788,44.8324,49079.0
2020-07-10 10:05:00,50.53,50.6,50.46,50.57,32504.0,44.8324,44.8945,44.7703,44.8679,32504.0
2020-07-10 10:10:00,50.57,50.73,50.57,50.73,29528.0,44.8679,45.0099,44.8679,45.0099,29528.0
2020-07-10 10:15:00,50.74,50.82,50.74,50.78,36709.0,45.0187,45.0897,45.0187,45.0542,36709.0
2020-07-10 10:20:00,50.78,50.79,50.72,50.76,23524.0,45.0542,45.0631,45.001,45.0365,23524.0
2020-07-10 10:25:00,50.76,50.85,50.75,50.79,55203.0,45.0365,45.1163,45.0276,45.0631,55203.0
2020-07-10 10:30:00,50.8,50.87,50.78,50.83,25614.0,45.072,45.1341,45.0542,45.0986,25614.0
2020-07-10 10:35:00,50.83,50.94,50.83,50.92,49684.0,45.0986,45.1962,45.0986,45.1784,49684.0
2020-07-10 10:40:00,50.92,50.95,50.84,50.93,59536.0,45.1784,45.205,45.1074,45.1873,59536.0
2020-07-10 10:45:00,50.93,50.95,50.81,50.86,41958.0,45.1873,45.205,45.0808,45.1252,41958.0
2020-07-10 10:50:00,50.86,50.89,50.78,50.88,30592.0,45.1252,45.1518,45.0542,45.1429,30592.0
2020-07-10 10:55:00,50.89,50.97,50.88,50.94,33564.0,45.1518,45.2228,45.1429,45.1962,33564.0
2020-07-10 11:00:00,50.95,51.05,50.93,50.99,61456.0,45.205,45.2938,45.1873,45.2405,61456.0
2020-07-10 11:05:00,50.99,50.99,50.92,50.99,55617.0,45.2405,45.2405,45.1784,45.2405,55617.0
2020-07-10 11:10:00,51.0,51.01,50.97,50.98,26013.0,45.2494,45.2583,45.2228,45.2317,26013.0
2020-07-10 11:15:00,50.97,51.01,50.97,51.01,22443.0,45.2228,45.2583,45.2228,45.2583,22443.0
2020-07-10 11:20:00,51.01,51.07,50.98,51.04,32158.0,45.2583,45.3115,45.2317,45.2849,32158.0
2020-07-10 11:25:00,51.05,51.07,50.98,51.01,34769.0,45.2938,45.3115,45.2317,45.2583,34769.0
2020-07-10 11:30:00,51.0,51.05,50.96,50.98,23428.0,45.2494,45.2938,45.2139,45.2317,23428.0
2020-07-10 11:35:00,50.99,51.02,50.96,51.02,28576.0,45.2405,45.2672,45.2139,45.2672,28576.0
2020-07-10 11:40:00,51.02,51.07,51.01,51.05,57378.0,45.2672,45.3115,45.2583,45.2938,57378.0
2020-07-10 11:45:00,51.05,51.05,50.98,51.02,26933.0,45.2938,45.2938,45.2317,45.2672,26933.0
2020-07-10 11:50:00,51.02,51.06,51.02,51.03,21819.0,45.2672,45.3026,45.2672,45.276,21819.0
2020-07-10 11:55:00,51.03,51.06,51.01,51.04,38668.0,45.276,45.3026,45.2583,45.2849,38668.0
2020-07-10 12:00:00,51.03,51.06,51.01,51.05,22119.0,45.276,45.3026,45.2583,45.2938,22119.0
2020-07-10 12:05:00,51.05,51.07,51.02,51.03,19899.0,45.2938,45.3115,45.2672,45.276,19899.0
2020-07-10 12:10:00,51.04,51.08,51.03,51.07,19409.0,45.2849,45.3204,45.276,45.3115,19409.0
2020-07-10 12:15:00,51.07,51.12,51.06,51.08,24520.0,45.3115,45.3559,45.3026,45.3204,24520.0
2020-07-10 12:20:00,51.09,51.12,51.07,51.11,21930.0,45.3293,45.3559,45.3115,45.347,21930.0
2020-07-10 12:25:00,51.11,51.13,51.09,51.12,25430.0,45.347,45.3647,45.3293,45.3559,25430.0
2020-07-10 12:30:00,51.11,51.16,51.09,51.16,46962.0,45.347,45.3914,45.3293,45.3914,46962.0
2020-07-10 12:35:00,51.16,51.16,51.13,51.16,14937.0,45.3914,45.3914,45.3647,45.3914,14937.0
2020-07-10 12:40:00,51.16,51.21,51.1,51.2,40908.0,45.3914,45.4357,45.3381,45.4269,40908.0
2020-07-10 12:45:00,51.21,51.23,51.17,51.2,34875.0,45.4357,45.4535,45.4002,45.4269,34875.0
2020-07-10 12:50:00,51.19,51.27,51.18,51.24,39932.0,45.418,45.489,45.4091,45.4623,39932.0
2020-07-10 12:55:00,51.25,51.29,51.24,51.29,27554.0,45.4712,45.5067,45.4623,45.5067,27554.0
2020-07-10 13:00:00,51.29,51.31,51.24,51.24,51752.0,45.5067,45.5245,45.4623,45.4623,51752.0
2020-07-10 13:05:00,51.23,51.29,51.22,51.29,16307.0,45.4535,45.5067,45.4446,45.5067,16307.0
2020-07-10 13:10:00,51.29,51.31,51.22,51.23,18058.0,45.5067,45.5245,45.4446,45.4535,18058.0
2020-07-10 13:15:00,51.23,51.24,51.21,51.22,18087.0,45.4535,45.4623,45.4357,45.4446,18087.0
2020-07-10 13:20:00,51.22,51.22,51.18,51.21,17217.0,45.4446,45.4446,45.4091,45.4357,17217.0
2020-07-10 13:25:00,51.21,51.25,51.2,51.25,18360.0,45.4357,45.4712,45.4269,45.4712,18360.0
2020-07-10 13:30:00,51.25,51.25,51.2,51.21,25969.0,45.4712,45.4712,45.4269,45.4357,25969.0
2020-07-10 13:35:00,51.22,51.27,51.21,51.26,13821.0,45.4446,45.489,45.4357,45.4801,13821.0
2020-07-10 13:40:00,51.26,51.27,51.23,51.23,24841.0,45.4801,45.489,45.4535,45.4535,24841.0
2020-07-10 13:45:00,51.24,51.26,51.21,51.24,16068.0,45.4623,45.4801,45.4357,45.4623,16068.0
2020-07-10 13:50:00,51.24,51.3,51.24,51.29,14953.0,45.4623,45.5156,45.4623,45.5067,14953.0
2020-07-10 13:55:00,51.28,51.3,51.25,51.27,29144.0,45.4978,45.5156,45.4712,45.489,29144.0
2020-07-10 14:00:00,51.28,51.28,51.19,51.21,21339.0,45.4978,45.4978,45.418,45.4357,21339.0
2020-07-10 14:05:00,51.21,51.24,51.2,51.22,17169.0,45.4357,45.4623,45.4269,45.4446,17169.0
2020-07-10 14:10:00,51.23,51.3,51.21,51.28,89183.0,45.4535,45.5156,45.4357,45.4978,89183.0
2020-07-10 14:15:00,51.28,51.3,51.25,51.29,27009.0,45.4978,45.5156,45.4712,45.5067,27009.0
2020-07-10 14:20:00,51.3,51.33,51.28,51.32,24677.0,45.5156,45.5422,45.4978,45.5333,24677.0
2020-07-10 14:25:00,51.32,51.38,51.31,51.38,27805.0,45.5333,45.5866,45.5245,45.5866,27805.0
2020-07-10 14:30:00,51.37,51.39,51.31,51.32,30839.0,45.5777,45.5954,45.5245,45.5333,30839.0
2020-07-10 14:35:00,51.32,51.33,51.28,51.3,28354.0,45.5333,45.5422,45.4978,45.5156,28354.0
2020-07-10 14:40:00,51.3,51.33,51.27,51.28,35434.0,45.5156,45.5422,45.489,45.4978,35434.0
2020-07-10 14:45:00,51.29,51.29,51.24,51.26,27565.0,45.5067,45.5067,45.4623,45.4801,27565.0
2020-07-10 14:50:00,51.26,51.29,51.24,51.29,32914.0,45.4801,45.5067,45.4623,45.5067,32914.0
2020-07-10 14:55:00,51.29,51.33,51.28,51.33,54897.0,45.5067,45.5422,45.4978,45.5422,54897.0
2020-07-10 15:00:00,51.33,51.34,51.27,51.31,96712.0,45.5422,45.5511,45.489,45.5245,96712.0
2020-07-10 15:05:00,51.31,51.32,51.27,51.29,50831.0,45.5245,45.5333,45.489,45.5067,50831.0
2020-07-10 15:10:00,51.29,51.34,51.28,51.33,49080.0,45.5067,45.5511,45.4978,45.5422,49080.0
2020-07-10 15:15:00,51.33,51.41,51.32,51.41,35313.0,45.5422,45.6132,45.5333,45.6132,35313.0
2020-07-10 15:20:00,51.41,51.41,51.37,51.39,44828.0,45.6132,45.6132,45.5777,45.5954,44828.0
2020-07-10 15:25:00,51.39,51.39,51.34,51.37,40177.0,45.5954,45.5954,45.5511,45.5777,40177.0
2020-07-10 15:30:00,51.37,51.4,51.34,51.38,52532.0,45.5777,45.6043,45.5511,45.5866,52532.0
2020-07-10 15:35:00,51.39,51.42,51.31,51.35,85545.0,45.5954,45.622,45.5245,45.5599,85545.0
2020-07-10 15:40:00,51.36,51.38,51.29,51.32,70880.0,45.5688,45.5866,45.5067,45.5333,70880.0
2020-07-10 15:45:00,51.32,51.41,51.3,51.41,95115.0,45.5333,45.6132,45.5156,45.6132,95115.0
2020-07-10 15:50:00,51.41,51.52,51.41,51.43,280023.0,45.6132,45.7108,45.6132,45.6309,280023.0
2020-07-10 15:55:00,51.42,51.49,51.34,51.45,510654.0,45.622,45.6842,45.5511,45.6487,510654.0
2020-07-13 09:30:00,51.97,51.98,51.76,51.79,214711.0,46.11,46.1189,45.9237,45.9503,214711.0
2020-07-13 09:35:00,51.79,51.8,51.51,51.71,80431.0,45.9503,45.9592,45.7019,45.8793,80431.0
2020-07-13 09:40:00,51.71,51.71,51.55,51.66,71073.0,45.8793,45.8793,45.7374,45.835,71073.0
2020-07-13 09:45:00,51.68,51.68,51.55,51.66,56380.0,45.8527,45.8527,45.7374,45.835,56380.0
2020-07-13 09:50:00,51.66,51.82,51.66,51.77,44602.0,45.835,45.9769,45.835,45.9326,44602.0
2020-07-13 09:55:00,51.77,51.79,51.71,51.72,50402.0,45.9326,45.9503,45.8793,45.8882,50402.0
2020-07-13 10:00:00,51.72,51.8,51.6,51.75,60118.0,45.8882,45.9592,45.7818,45.9148,60118.0
2020-07-13 10:05:00,51.75,51.84,51.73,51.83,39674.0,45.9148,45.9947,45.8971,45.9858,39674.0
2020-07-13 10:10:00,51.84,51.96,51.81,51.94,53498.0,45.9947,46.1012,45.9681,46.0834,53498.0
2020-07-13 10:15:00,51.95,52.01,51.94,51.99,50972.0,46.0923,46.1455,46.0834,46.1278,50972.0
2020-07-13 10:20:00,52.0,52.07,51.99,52.04,45000.0,46.1366,46.1988,46.1278,46.1721,45000.0
2020-07-13 10:25:00,52.04,52.09,52.03,52.05,36933.0,46.1721,46.2165,46.1633,46.181,36933.0
2020-07-13 10:30:00,52.05,52.19,52.05,52.13,113399.0,46.181,46.3052,46.181,46.252,113399.0
2020-07-13 10:35:00,52.13,52.14,52.04,52.06,37255.0,46.252,46.2609,46.1721,46.1899,37255.0
2020-07-13 10:40:00,52.06,52.09,51.98,51.99,60293.0,46.1899,46.2165,46.1189,46.1278,60293.0
2020-07-13 10:45:00,51.98,51.98,51.91,51.96,38327.0,46.1189,46.1189,46.0568,46.1012,38327.0
2020-07-13 10:50:00,51.96,52.01,51.93,52.0,60330.0,46.1012,46.1455,46.0745,46.1366,60330.0
2020-07-13 10:55:00,52.0,52.08,51.98,52.08,41507.0,46.1366,46.2076,46.1189,46.2076,41507.0
2020-07-13 11:00:00,52.07,52.08,52.01,52.04,29553.0,46.1988,46.2076,46.1455,46.1721,29553.0
2020-07-13 11:05:00,52.04,52.08,52.02,52.03,48327.0,46.1721,46.2076,46.1544,46.1633,48327.0
2020-07-13 11:10:00,52.04,52.1,52.03,52.09,28166.0,46.1721,46.2254,46.1633,46.2165,28166.0
2020-07-13 11:15:00,52.09,52.11,52.03,52.11,41697.0,46.2165,46.2342,46.1633,46.2342,41697.0
2020-07-13 11:20:00,52.11,52.18,52.1,52.15,40565.0,46.2342,46.2964,46.2254,46.2697,40565.0
2020-07-13 11:25:00,52.15,52.18,52.12,52.15,36327.0,46.2697,46.2964,46.2431,46.2697,36327.0
2020-07-13 11:30:00,52.15,52.2,52.1,52.12,36983.0,46.2697,46.3141,46.2254,46.2431,36983.0
2020-07-13 11:35:00,52.12,52.13,51.98,52.02,31143.0,46.2431,46.252,46.1189,46.1544,31143.0
2020-07-13 11:40:00,52.02,52.07,51.99,51.99,27704.0,46.1544,46.1988,46.1278,46.1278,27704.0
2020-07-13 11:45:00,51.99,52.05,51.97,52.04,33634.0,46.1278,46.181,46.11,46.1721,33634.0
2020-07-13 11:50:00,52.04,52.05,51.99,52.02,31565.0,46.1721,46.181,46.1278,46.1544,31565.0
2020-07-13 11:55:00,52.02,52.04,52.0,52.02,27730.0,46.1544,46.1721,46.1366,46.1544,27730.0
2020-07-13 12:00:00,52.02,52.1,52.02,52.09,31618.0,46.1544,46.2254,46.1544,46.2165,31618.0
2020-07-13 12:05:00,52.1,52.11,52.06,52.07,19985.0,46.2254,46.2342,46.1899,46.1988,19985.0
2020-07-13 12:10:00,52.08,52.08,52.03,52.06,27837.0,46.2076,46.2076,46.1633,46.1899,27837.0
2020-07-13 12:15:00,52.05,52.09,52.02,52.05,26381.0,46.181,46.2165,46.1544,46.181,26381.0
2020-07-13 12:20:00,52.05,52.09,52.03,52.05,48023.0,46.181,46.2165,46.1633,46.181,48023.0
2020-07-13 12:25:00,52.05,52.13,52.05,52.11,41688.0,46.181,46.252,46.181,46.2342,41688.0
2020-07-13 12:30:00,52.1,52.13,52.09,52.11,34072.0,46.2254,46.252,46.2165,46.2342,34072.0
2020-07-13 12:35:00,52.1,52.13,52.07,52.11,34203.0,46.2254,46.252,46.1988,46.2342,34203.0
2020-07-13 12:40:00,52.11,52.11,52.01,52.02,24958.0,46.2342,46.2342,46.1455,46.1544,24958.0
2020-07-13 12:45:00,52.02,52.04,51.97,52.03,40852.0,46.1544,46.1721,46.11,46.1633,40852.0
2020-07-13 12:50:00,52.03,52.04,51.98,51.98,23546.0,46.1633,46.1721,46.1189,46.1189,23546.0
2020-07-13 12:55:00,51.99,52.01,51.95,51.99,35896.0,46.1278,46.1455,46.0923,46.1278,35896.0
2020-07-13 13:00:00,51.98,52.02,51.97,51.98,39346.0,46.1189,46.1544,46.11,46.1189,39346.0
2020-07-13 13:05:00,51.97,51.99,51.94,51.96,25647.0,46.11,46.1278,46.0834,46.1012,25647.0
2020-07-13 13:10:00,51.96,51.99,51.93,51.95,28286.0,46.1012,46.1278,46.0745,46.0923,28286.0
2020-07-13 13:15:00,51.95,52.05,51.94,52.04,31289.0,46.0923,46.181,46.0834,46.1721,31289.0
2020-07-13 13:20:00,52.04,52.04,51.95,51.96,38288.0,46.1721,46.1721,46.0923,46.1012,38288.0
2020-07-13 13:25:00,51.96,51.96,51.9,51.92,17117.0,46.1012,46.1012,46.0479,46.0657,17117.0
2020-07-13 13:30:00,51.91,51.96,51.9,51.93,22634.0,46.0568,46.1012,46.0479,46.0745,22634.0
2020-07-13 13:35:00,51.93,52.01,51.92,51.98,21785.0,46.0745,46.1455,46.0657,46.1189,21785.0
2020-07-13 13:40:00,51.98,51.98,51.92,51.94,23398.0,46.1189,46.1189,46.0657,46.0834,23398.0
2020-07-13 13:45:00,51.94,51.97,51.94,51.97,11943.0,46.0834,46.11,46.0834,46.11,11943.0
2020-07-13 13:50:00,51.97,52.03,51.97,52.02,30981.0,46.11,46.1633,46.11,46.1544,30981.0
2020-07-13 13:55:00,52.01,52.06,52.01,52.05,30452.0,46.1455,46.1899,46.1455,46.181,30452.0
2020-07-13 14:00:00,52.05,52.1,52.04,52.04,44427.0,46.181,46.2254,46.1721,46.1721,44427.0
2020-07-13 14:05:00,52.05,52.08,52.02,52.05,78998.0,46.181,46.2076,46.1544,46.181,78998.0
2020-07-13 14:10:00,52.04,52.07,51.96,52.03,62812.0,46.1721,46.1988,46.1012,46.1633,62812.0
2020-07-13 14:15:00,52.03,52.06,52.0,52.03,57765.0,46.1633,46.1899,46.1366,46.1633,57765.0
2020-07-13 14:20:00,52.04,52.05,51.95,51.99,55038.0,46.1721,46.181,46.0923,46.1278,55038.0
2020-07-13 14:25:00,52.0,52.07,51.95,52.06,49025.0,46.1366,46.1988,46.0923,46.1899,49025.0
2020-07-13 14:30:00,52.05,52.16,52.04,52.15,67641.0,46.181,46.2786,46.1721,46.2697,67641.0
2020-07-13 14:35:00,52.14,52.19,52.09,52.15,49224.0,46.2609,46.3052,46.2165,46.2697,49224.0
2020-07-13 14:40:00,52.15,52.17,52.09,52.1,36082.0,46.2697,46.2875,46.2165,46.2254,36082.0
2020-07-13 14:45:00,52.1,52.14,52.06,52.13,31455.0,46.2254,46.2609,46.1899,46.252,31455.0
2020-07-13 14:50:00,52.12,52.18,52.09,52.16,49255.0,46.2431,46.2964,46.2165,46.2786,49255.0
2020-07-13 14:55:00,52.16,52.17,52.09,52.13,49927.0,46.2786,46.2875,46.2165,46.252,49927.0
2020-07-13 15:00:00,52.13,52.15,52.05,52.07,49108.0,46.252,46.2697,46.181,46.1988,49108.0
2020-07-13 15:05:00,52.06,52.09,51.92,51.94,68527.0,46.1899,46.2165,46.0657,46.0834,68527.0
2020-07-13 15:10:00,51.95,51.99,51.9,51.91,64244.0,46.0923,46.1278,46.0479,46.0568,64244.0
2020-07-13 15:15:00,51.9,51.98,51.89,51.94,70726.0,46.0479,46.1189,46.0391,46.0834,70726.0
2020-07-13 15:20:00,51.93,51.97,51.9,51.94,66474.0,46.0745,46.11,46.0479,46.0834,66474.0
2020-07-13 15:25:00,51.93,52.0,51.93,51.95,120880.0,46.0745,46.1366,46.0745,46.0923,120880.0
2020-07-13 15:30:00,51.95,51.99,51.78,51.81,146017.0,46.0923,46.1278,45.9415,45.9681,146017.0
2020-07-13 15:35:00,51.82,51.85,51.7,51.7,91162.0,45.9769,46.0036,45.8705,45.8705,91162.0
2020-07-13 15:40:00,51.71,51.87,51.68,51.79,141326.0,45.8793,46.0213,45.8527,45.9503,141326.0
2020-07-13 15:45:00,51.79,51.79,51.56,51.59,166446.0,45.9503,45.9503,45.7463,45.7729,166446.0
2020-07-13 15:50:00,51.59,51.67,51.55,51.57,180814.0,45.7729,45.8439,45.7374,45.7551,180814.0
2020-07-13 15:55:00,51.58,51.73,51.56,51.68,373003.0,45.764,45.8971,45.7463,45.8527,373003.0
2020-07-14 09:30:00,51.54,51.68,51.3,51.41,277482.0,45.7285,45.8527,45.5156,45.6132,277482.0
2020-07-14 09:35:00,51.4,51.68,51.36,51.65,104915.0,45.6043,45.8527,45.5688,45.8261,104915.0
2020-07-14 09:40:00,51.64,51.66,51.56,51.66,65970.0,45.8172,45.835,45.7463,45.835,65970.0
2020-07-14 09:45:00,51.66,52.01,51.65,51.95,129453.0,45.835,46.1455,45.8261,46.0923,129453.0
2020-07-14 09:50:00,51.95,51.98,51.79,51.9,70845.0,46.0923,46.1189,45.9503,46.0479,70845.0
2020-07-14 09:55:00,51.9,52.01,51.83,51.92,69378.0,46.0479,46.1455,45.9858,46.0657,69378.0
2020-07-14 10:00:00,51.92,52.06,51.88,52.03,82574.0,46.0657,46.1899,46.0302,46.1633,82574.0
2020-07-14 10:05:00,52.02,52.07,51.93,52.04,49344.0,46.1544,46.1988,46.0745,46.1721,49344.0
2020-07-14 10:10:00,52.04,52.36,52.03,52.3,85753.0,46.1721,46.4561,46.1633,46.4028,85753.0
2020-07-14 10:15:00,52.29,52.48,52.29,52.45,113606.0,46.3939,46.5625,46.3939,46.5359,113606.0
2020-07-14 10:20:00,52.45,52.5,52.42,52.46,52642.0,46.5359,46.5803,46.5093,46.5448,52642.0
2020-07-14 10:25:00,52.46,52.52,52.39,52.52,55897.0,46.5448,46.598,46.4827,46.598,55897.0
2020-07-14 10:30:00,52.53,52.64,52.51,52.59,67049.0,46.6069,46.7045,46.5891,46.6601,67049.0
2020-07-14 10:35:00,52.59,52.66,52.53,52.65,44388.0,46.6601,46.7222,46.6069,46.7134,44388.0
2020-07-14 10:40:00,52.65,52.78,52.63,52.64,142730.0,46.7134,46.8287,46.6956,46.7045,142730.0
2020-07-14 10:45:00,52.65,52.67,52.55,52.62,37049.0,46.7134,46.7311,46.6246,46.6867,37049.0
2020-07-14 10:50:00,52.62,52.71,52.56,52.65,33433.0,46.6867,46.7666,46.6335,46.7134,33433.0
2020-07-14 10:55:00,52.65,52.65,52.54,52.61,33707.0,46.7134,46.7134,46.6158,46.6779,33707.0
2020-07-14 11:00:00,52.61,52.77,52.57,52.72,53880.0,46.6779,46.8198,46.6424,46.7755,53880.0
2020-07-14 11:05:00,52.72,52.75,52.59,52.71,80133.0,46.7755,46.8021,46.6601,46.7666,80133.0
2020-07-14 11:10:00,52.7,52.73,52.65,52.71,47900.0,46.7577,46.7843,46.7134,46.7666,47900.0
2020-07-14 11:15:00,52.72,52.77,52.65,52.68,49549.0,46.7755,46.8198,46.7134,46.74,49549.0
2020-07-14 11:20:00,52.69,52.73,52.6,52.73,53359.0,46.7488,46.7843,46.669,46.7843,53359.0
2020-07-14 11:25:00,52.73,52.73,52.57,52.58,55802.0,46.7843,46.7843,46.6424,46.6513,55802.0
2020-07-14 11:30:00,52.58,52.71,52.55,52.64,50877.0,46.6513,46.7666,46.6246,46.7045,50877.0
2020-07-14 11:35:00,52.63,52.7,52.61,52.65,35038.0,46.6956,46.7577,46.6779,46.7134,35038.0
2020-07-14 11:40:00,52.64,52.72,52.62,52.68,36370.0,46.7045,46.7755,46.6867,46.74,36370.0
2020-07-14 11:45:00,52.68,52.73,52.58,52.59,46419.0,46.74,46.7843,46.6513,46.6601,46419.0
2020-07-14 11:50:00,52.59,52.6,52.51,52.52,29397.0,46.6601,46.669,46.5891,46.598,29397.0
2020-07-14 11:55:00,52.51,52.63,52.48,52.58,38780.0,46.5891,46.6956,46.5625,46.6513,38780.0
2020-07-14 12:00:00,52.58,52.58,52.52,52.57,33920.0,46.6513,46.6513,46.598,46.6424,33920.0
2020-07-14 12:05:00,52.57,52.58,52.48,52.5,45147.0,46.6424,46.6513,46.5625,46.5803,45147.0
2020-07-14 12:10:00,52.5,52.53,52.47,52.5,26517.0,46.5803,46.6069,46.5537,46.5803,26517.0
2020-07-14 12:15:00,52.5,52.59,52.48,52.58,65464.0,46.5803,46.6601,46.5625,46.6513,65464.0
2020-07-14 12:20:00,52.58,52.64,52.57,52.62,26063.0,46.6513,46.7045,46.6424,46.6867,26063.0
2020-07-14 12:25:00,52.62,52.62,52.52,52.54,49155.0,46.6867,46.6867,46.598,46.6158,49155.0
2020-07-14 12:30:00,52.55,52.57,52.52,52.57,48710.0,46.6246,46.6424,46.598,46.6424,48710.0
2020-07-14 12:35:00,52.57,52.71,52.57,52.71,73338.0,46.6424,46.7666,46.6424,46.7666,73338.0
2020-07-14 12:40:00,52.71,52.76,52.62,52.65,66991.0,46.7666,46.811,46.6867,46.7134,66991.0
2020-07-14 12:45:00,52.65,52.78,52.65,52.77,31546.0,46.7134,46.8287,46.7134,46.8198,31546.0
2020-07-14 12:50:00,52.76,52.8,52.74,52.8,52636.0,46.811,46.8464,46.7932,46.8464,52636.0
2020-07-14 12:55:00,52.8,52.82,52.66,52.7,36245.0,46.8464,46.8642,46.7222,46.7577,36245.0
2020-07-14 13:00:00,52.71,52.72,52.56,52.56,29638.0,46.7666,46.7755,46.6335,46.6335,29638.0
2020-07-14 13:05:00,52.57,52.6,52.53,52.56,22476.0,46.6424,46.669,46.6069,46.6335,22476.0
2020-07-14 13:10:00,52.55,52.64,52.54,52.61,23779.0,46.6246,46.7045,46.6158,46.6779,23779.0
2020-07-14 13:15:00,52.61,52.67,52.6,52.66,27243.0,46.6779,46.7311,46.669,46.7222,27243.0
2020-07-14 13:20:00,52.67,52.8,52.66,52.78,88726.0,46.7311,46.8464,46.7222,46.8287,88726.0
2020-07-14 13:25:00,52.78,52.84,52.76,52.82,58327.0,46.8287,46.8819,46.811,46.8642,58327.0
2020-07-14 13:30:00,52.81,52.96,52.79,52.92,99498.0,46.8553,46.9884,46.8376,46.9529,99498.0
2020-07-14 13:35:00,52.92,52.95,52.9,52.91,49232.0,46.9529,46.9795,46.9352,46.944,49232.0
2020-07-14 13:40:00,52.91,52.93,52.88,52.88,73525.0,46.944,46.9618,46.9174,46.9174,73525.0
2020-07-14 13:45:00,52.88,52.91,52.83,52.84,33640.0,46.9174,46.944,46.8731,46.8819,33640.0
2020-07-14 13:50:00,52.83,52.84,52.77,52.8,31919.0,46.8731,46.8819,46.8198,46.8464,31919.0
2020-07-14 13:55:00,52.8,52.82,52.59,52.7,115110.0,46.8464,46.8642,46.6601,46.7577,115110.0
2020-07-14 14:00:00,52.7,52.85,52.63,52.83,62552.0,46.7577,46.8908,46.6956,46.8731,62552.0
2020-07-14 14:05:00,52.83,52.86,52.78,52.8,57623.0,46.8731,46.8997,46.8287,46.8464,57623.0
2020-07-14 14:10:00,52.82,52.82,52.77,52.81,35362.0,46.8642,46.8642,46.8198,46.8553,35362.0
2020-07-14 14:15:00,52.81,52.89,52.8,52.82,38022.0,46.8553,46.9263,46.8464,46.8642,38022.0
2020-07-14 14:20:00,52.83,52.88,52.81,52.82,32784.0,46.8731,46.9174,46.8553,46.8642,32784.0
2020-07-14 14:25:00,52.82,52.82,52.72,52.73,26011.0,46.8642,46.8642,46.7755,46.7843,26011.0
2020-07-14 14:30:00,52.73,52.76,52.7,52.71,28399.0,46.7843,46.811,46.7577,46.7666,28399.0
2020-07-14 14:35:00,52.72,52.76,52.65,52.65,38646.0,46.7755,46.811,46.7134,46.7134,38646.0
2020-07-14 14:40:00,52.66,52.71,52.66,52.69,36987.0,46.7222,46.7666,46.7222,46.7488,36987.0
2020-07-14 14:45:00,52.68,52.72,52.6,52.6,37596.0,46.74,46.7755,46.669,46.669,37596.0
2020-07-14 14:50:00,52.6,52.71,52.6,52.71,30909.0,46.669,46.7666,46.669,46.7666,30909.0
2020-07-14 14:55:00,52.71,52.78,52.68,52.76,46899.0,46.7666,46.8287,46.74,46.811,46899.0
2020-07-14 15:00:00,52.77,52.79,52.62,52.63,43303.0,46.8198,46.8376,46.6867,46.6956,43303.0
2020-07-14 15:05:00,52.63,52.69,52.6,52.65,57367.0,46.6956,46.7488,46.669,46.7134,57367.0
2020-07-14 15:10:00,52.65,52.67,52.62,52.67,69499.0,46.7134,46.7311,46.6867,46.7311,69499.0
2020-07-14 15:15:00,52.66,52.67,52.6,52.64,75605.0,46.7222,46.7311,46.669,46.7045,75605.0
2020-07-14 15:20:00,52.64,52.77,52.62,52.77,59481.0,46.7045,46.8198,46.6867,46.8198,59481.0
2020-07-14 15:25:00,52.77,52.83,52.76,52.79,44296.0,46.8198,46.8731,46.811,46.8376,44296.0
2020-07-14 15:30:00,52.8,52.85,52.78,52.8,66712.0,46.8464,46.8908,46.8287,46.8464,66712.0
2020-07-14 15:35:00,52.8,52.83,52.77,52.83,62456.0,46.8464,46.8731,46.8198,46.8731,62456.0
2020-07-14 15:40:00,52.83,52.87,52.81,52.83,67165.0,46.8731,46.9086,46.8553,46.8731,67165.0
2020-07-14 15:45:00,52.82,52.9,52.79,52.86,134103.0,46.8642,46.9352,46.8376,46.8997,134103.0
2020-07-14 15:50:00,52.87,53.03,52.86,52.97,285840.0,46.9086,47.0505,46.8997,46.9973,285840.0
2020-07-14 15:55:00,52.97,52.98,52.83,52.86,400753.0,46.9973,47.0061,46.8731,46.8997,400753.0
2020-07-15 09:30:00,53.35,53.44,53.02,53.11,206732.0,47.3344,47.4143,47.0416,47.1215,206732.0
2020-07-15 09:35:00,53.13,53.19,52.92,52.95,90150.0,47.1392,47.1925,46.9529,46.9795,90150.0
2020-07-15 09:40:00,52.97,53.13,52.94,53.09,85062.0,46.9973,47.1392,46.9707,47.1037,85062.0
2020-07-15 09:45:00,53.08,53.15,53.05,53.11,64907.0,47.0949,47.157,47.0683,47.1215,64907.0
2020-07-15 09:50:00,53.11,53.32,53.1,53.18,128247.0,47.1215,47.3078,47.1126,47.1836,128247.0
2020-07-15 09:55:00,53.2,53.23,53.15,53.2,32147.0,47.2013,47.228,47.157,47.2013,32147.0
2020-07-15 10:00:00,53.2,53.22,53.03,53.14,55573.0,47.2013,47.2191,47.0505,47.1481,55573.0
2020-07-15 10:05:00,53.14,53.18,53.0,53.12,51785.0,47.1481,47.1836,47.0239,47.1304,51785.0
2020-07-15 10:10:00,53.12,53.23,53.1,53.21,45147.0,47.1304,47.228,47.1126,47.2102,45147.0
2020-07-15 10:15:00,53.2,53.26,53.18,53.25,44936.0,47.2013,47.2546,47.1836,47.2457,44936.0
2020-07-15 10:20:00,53.25,53.3,53.23,53.27,31771.0,47.2457,47.2901,47.228,47.2634,31771.0
2020-07-15 10:25:00,53.26,53.4,53.26,53.39,34418.0,47.2546,47.3788,47.2546,47.3699,34418.0
2020-07-15 10:30:00,53.4,53.48,53.4,53.43,67684.0,47.3788,47.4498,47.3788,47.4054,67684.0
2020-07-15 10:35:00,53.42,53.51,53.4,53.48,60600.0,47.3965,47.4764,47.3788,47.4498,60600.0
2020-07-15 10:40:00,53.48,53.54,53.47,53.54,38238.0,47.4498,47.503,47.4409,47.503,38238.0
2020-07-15 10:45:00,53.53,53.54,53.37,53.38,40004.0,47.4941,47.503,47.3522,47.361,40004.0
2020-07-15 10:50:00,53.37,53.4,53.31,53.31,27040.0,47.3522,47.3788,47.2989,47.2989,27040.0
2020-07-15 10:55:00,53.31,53.4,53.31,53.34,32239.0,47.2989,47.3788,47.2989,47.3256,32239.0
2020-07-15 11:00:00,53.35,53.37,53.26,53.32,47533.0,47.3344,47.3522,47.2546,47.3078,47533.0
2020-07-15 11:05:00,53.32,53.32,53.22,53.24,53146.0,47.3078,47.3078,47.2191,47.2368,53146.0
2020-07-15 11:10:00,53.24,53.34,53.24,53.33,30397.0,47.2368,47.3256,47.2368,47.3167,30397.0
2020-07-15 11:15:00,53.33,53.39,53.31,53.37,110123.0,47.3167,47.3699,47.2989,47.3522,110123.0
2020-07-15 11:20:00,53.38,53.39,53.31,53.37,56952.0,47.361,47.3699,47.2989,47.3522,56952.0
2020-07-15 11:25:00,53.37,53.46,53.35,53.44,40520.0,47.3522,47.432,47.3344,47.4143,40520.0
2020-07-15 11:30:00,53.44,53.51,53.43,53.49,39379.0,47.4143,47.4764,47.4054,47.4586,39379.0
2020-07-15 11:35:00,53.48,53.52,53.38,53.39,41796.0,47.4498,47.4853,47.361,47.3699,41796.0
2020-07-15 11:40:00,53.38,53.42,53.3,53.35,51180.0,47.361,47.3965,47.2901,47.3344,51180.0
2020-07-15 11:45:00,53.34,53.34,53.28,53.3,31643.0,47.3256,47.3256,47.2723,47.2901,31643.0
2020-07-15 11:50:00,53.31,53.36,53.31,53.34,30587.0,47.2989,47.3433,47.2989,47.3256,30587.0
2020-07-15 11:55:00,53.34,53.35,53.2,53.2,60265.0,47.3256,47.3344,47.2013,47.2013,60265.0
2020-07-15 12:00:00,53.18,53.2,53.08,53.09,61991.0,47.1836,47.2013,47.0949,47.1037,61991.0
2020-07-15 12:05:00,53.08,53.18,53.08,53.11,35286.0,47.0949,47.1836,47.0949,47.1215,35286.0
2020-07-15 12:10:00,53.1,53.13,53.03,53.13,30648.0,47.1126,47.1392,47.0505,47.1392,30648.0
2020-07-15 12:15:00,53.14,53.18,53.13,53.18,34475.0,47.1481,47.1836,47.1392,47.1836,34475.0
2020-07-15 12:20:00,53.18,53.23,53.17,53.18,37237.0,47.1836,47.228,47.1747,47.1836,37237.0
2020-07-15 12:25:00,53.19,53.2,53.1,53.15,55876.0,47.1925,47.2013,47.1126,47.157,55876.0
2020-07-15 12:30:00,53.15,53.16,53.0,53.01,58963.0,47.157,47.1659,47.0239,47.0328,58963.0
2020-07-15 12:35:00,53.0,53.08,52.98,53.03,99050.0,47.0239,47.0949,47.0061,47.0505,99050.0
2020-07-15 12:40:00,53.04,53.06,52.99,53.04,84099.0,47.0594,47.0771,47.015,47.0594,84099.0
2020-07-15 12:45:00,53.05,53.12,53.03,53.1,31159.0,47.0683,47.1304,47.0505,47.1126,31159.0
2020-07-15 12:50:00,53.09,53.12,53.08,53.1,18097.0,47.1037,47.1304,47.0949,47.1126,18097.0
2020-07-15 12:55:00,53.1,53.15,53.08,53.13,20017.0,47.1126,47.157,47.0949,47.1392,20017.0
2020-07-15 13:00:00,53.13,53.16,53.11,53.13,39564.0,47.1392,47.1659,47.1215,47.1392,39564.0
2020-07-15 13:05:00,53.13,53.21,53.09,53.16,49267.0,47.1392,47.2102,47.1037,47.1659,49267.0
2020-07-15 13:10:00,53.17,53.19,53.1,53.11,42534.0,47.1747,47.1925,47.1126,47.1215,42534.0
2020-07-15 13:15:00,53.11,53.13,53.07,53.1,84449.0,47.1215,47.1392,47.086,47.1126,84449.0
2020-07-15 13:20:00,53.1,53.12,53.09,53.11,15347.0,47.1126,47.1304,47.1037,47.1215,15347.0
2020-07-15 13:25:00,53.11,53.11,53.07,53.1,35728.0,47.1215,47.1215,47.086,47.1126,35728.0
2020-07-15 13:30:00,53.11,53.2,53.1,53.2,60195.0,47.1215,47.2013,47.1126,47.2013,60195.0
2020-07-15 13:35:00,53.19,53.23,53.17,53.17,26382.0,47.1925,47.228,47.1747,47.1747,26382.0
2020-07-15 13:40:00,53.17,53.23,53.15,53.23,26626.0,47.1747,47.228,47.157,47.228,26626.0
2020-07-15 13:45:00,53.23,53.24,53.19,53.21,20324.0,47.228,47.2368,47.1925,47.2102,20324.0
2020-07-15 13:50:00,53.2,53.22,53.1,53.11,27831.0,47.2013,47.2191,47.1126,47.1215,27831.0
2020-07-15 13:55:00,53.11,53.12,53.04,53.05,38644.0,47.1215,47.1304,47.0594,47.0683,38644.0
2020-07-15 14:00:00,53.04,53.18,53.0,53.14,87363.0,47.0594,47.1836,47.0239,47.1481,87363.0
2020-07-15 14:05:00,53.14,53.17,53.08,53.1,66884.0,47.1481,47.1747,47.0949,47.1126,66884.0
2020-07-15 14:10:00,53.1,53.16,53.09,53.15,65367.0,47.1126,47.1659,47.1037,47.157,65367.0
2020-07-15 14:15:00,53.16,53.17,53.11,53.11,122236.0,47.1659,47.1747,47.1215,47.1215,122236.0
2020-07-15 14:20:00,53.11,53.13,53.06,53.07,82696.0,47.1215,47.1392,47.0771,47.086,82696.0
2020-07-15 14:25:00,53.07,53.07,53.0,53.02,51537.0,47.086,47.086,47.0239,47.0416,51537.0
2020-07-15 14:30:00,53.02,53.04,53.0,53.01,93950.0,47.0416,47.0594,47.0239,47.0328,93950.0
2020-07-15 14:35:00,53.0,53.02,53.0,53.01,80490.0,47.0239,47.0416,47.0239,47.0328,80490.0
2020-07-15 14:40:00,53.02,53.03,52.99,53.02,70077.0,47.0416,47.0505,47.015,47.0416,70077.0
2020-07-15 14:45:00,53.02,53.03,52.9,52.91,59273.0,47.0416,47.0505,46.9352,46.944,59273.0
2020-07-15 14:50:00,52.91,52.91,52.8,52.82,60618.0,46.944,46.944,46.8464,46.8642,60618.0
2020-07-15 14:55:00,52.81,52.86,52.77,52.78,53288.0,46.8553,46.8997,46.8198,46.8287,53288.0
2020-07-15 15:00:00,52.78,52.85,52.78,52.84,124386.0,46.8287,46.8908,46.8287,46.8819,124386.0
2020-07-15 15:05:00,52.84,52.86,52.74,52.84,127153.0,46.8819,46.8997,46.7932,46.8819,127153.0
2020-07-15 15:10:00,52.83,52.84,52.66,52.66,243677.0,46.8731,46.8819,46.7222,46.7222,243677.0
2020-07-15 15:15:00,52.66,52.78,52.61,52.78,90594.0,46.7222,46.8287,46.6779,46.8287,90594.0
2020-07-15 15:20:00,52.78,52.79,52.73,52.76,55351.0,46.8287,46.8376,46.7843,46.811,55351.0
2020-07-15 15:25:00,52.75,52.83,52.71,52.82,56682.0,46.8021,46.8731,46.7666,46.8642,56682.0
2020-07-15 15:30:00,52.82,52.9,52.8,52.87,82158.0,46.8642,46.9352,46.8464,46.9086,82158.0
2020-07-15 15:35:00,52.87,52.88,52.82,52.86,86758.0,46.9086,46.9174,46.8642,46.8997,86758.0
2020-07-15 15:40:00,52.86,52.87,52.83,52.87,74798.0,46.8997,46.9086,46.8731,46.9086,74798.0
2020-07-15 15:45:00,52.87,52.9,52.81,52.86,164956.0,46.9086,46.9352,46.8553,46.8997,164956.0
2020-07-15 15:50:00,52.86,52.95,52.36,52.5,565952.0,46.8997,46.9795,46.4561,46.5803,565952.0
2020-07-15 15:55:00,52.49,52.63,52.47,52.57,654644.0,46.5714,46.6956,46.5537,46.6424,654644.0
2020-07-16 09:30:00,52.59,53.02,52.51,52.99,173797.0,46.6601,47.0416,46.5891,47.015,173797.0
2020-07-16 09:35:00,53.02,53.03,52.87,52.89,89373.0,47.0416,47.0505,46.9086,46.9263,89373.0
2020-07-16 09:40:00,52.88,52.96,52.83,52.95,78128.0,46.9174,46.9884,46.8731,46.9795,78128.0
2020-07-16 09:45:00,52.94,53.01,52.88,52.9,54726.0,46.9707,47.0328,46.9174,46.9352,54726.0
2020-07-16 09:50:00,52.91,53.09,52.91,53.06,60522.0,46.944,47.1037,46.944,47.0771,60522.0
2020-07-16 09:55:00,53.07,53.16,53.03,53.09,93476.0,47.086,47.1659,47.0505,47.1037,93476.0
2020-07-16 10:00:00,53.1,53.21,53.06,53.09,75019.0,47.1126,47.2102,47.0771,47.1037,75019.0
2020-07-16 10:05:00,53.09,53.16,53.06,53.15,82140.0,47.1037,47.1659,47.0771,47.157,82140.0
2020-07-16 10:10:00,53.15,53.2,53.13,53.19,60310.0,47.157,47.2013,47.1392,47.1925,60310.0
2020-07-16 10:15:00,53.18,53.18,53.09,53.1,65074.0,47.1836,47.1836,47.1037,47.1126,65074.0
2020-07-16 10:20:00,53.09,53.19,53.08,53.14,53779.0,47.1037,47.1925,47.0949,47.1481,53779.0
2020-07-16 10:25:00,53.14,53.24,53.1,53.23,36175.0,47.1481,47.2368,47.1126,47.228,36175.0
2020-07-16 10:30:00,53.24,53.31,53.21,53.26,54892.0,47.2368,47.2989,47.2102,47.2546,54892.0
2020-07-16 10:35:00,53.26,53.29,53.23,53.28,48669.0,47.2546,47.2812,47.228,47.2723,48669.0
2020-07-16 10:40:00,53.27,53.32,53.24,53.29,44909.0,47.2634,47.3078,47.2368,47.2812,44909.0
2020-07-16 10:45:00,53.29,53.32,53.26,53.29,58182.0,47.2812,47.3078,47.2546,47.2812,58182.0
2020-07-16 10:50:00,53.29,53.32,53.17,53.31,62944.0,47.2812,47.3078,47.1747,47.2989,62944.0
2020-07-16 10:55:00,53.3,53.33,53.21,53.22,62290.0,47.2901,47.3167,47.2102,47.2191,62290.0
2020-07-16 11:00:00,53.22,53.28,53.21,53.27,74507.0,47.2191,47.2723,47.2102,47.2634,74507.0
2020-07-16 11:05:00,53.27,53.35,53.21,53.34,45390.0,47.2634,47.3344,47.2102,47.3256,45390.0
2020-07-16 11:10:00,53.34,53.38,53.27,53.32,39982.0,47.3256,47.361,47.2634,47.3078,39982.0
2020-07-16 11:15:00,53.31,53.33,53.2,53.28,63598.0,47.2989,47.3167,47.2013,47.2723,63598.0
2020-07-16 11:20:00,53.28,53.44,53.27,53.39,52474.0,47.2723,47.4143,47.2634,47.3699,52474.0
2020-07-16 11:25:00,53.38,53.4,53.32,53.39,58991.0,47.361,47.3788,47.3078,47.3699,58991.0
2020-07-16 11:30:00,53.38,53.39,53.18,53.26,89752.0,47.361,47.3699,47.1836,47.2546,89752.0
2020-07-16 11:35:00,53.26,53.27,53.15,53.18,29921.0,47.2546,47.2634,47.157,47.1836,29921.0
2020-07-16 11:40:00,53.19,53.2,53.11,53.12,32755.0,47.1925,47.2013,47.1215,47.1304,32755.0
2020-07-16 11:45:00,53.12,53.12,53.04,53.05,30518.0,47.1304,47.1304,47.0594,47.0683,30518.0
2020-07-16 11:50:00,53.06,53.08,52.98,53.01,28928.0,47.0771,47.0949,47.0061,47.0328,28928.0
2020-07-16 11:55:00,53.01,53.01,52.96,52.99,25892.0,47.0328,47.0328,46.9884,47.015,25892.0
2020-07-16 12:00:00,52.99,53.11,52.98,53.11,31618.0,47.015,47.1215,47.0061,47.1215,31618.0
2020-07-16 12:05:00,53.1,53.11,53.02,53.05,29996.0,47.1126,47.1215,47.0416,47.0683,29996.0
2020-07-16 12:10:00,53.05,53.06,52.96,53.0,35343.0,47.0683,47.0771,46.9884,47.0239,35343.0
2020-07-16 12:15:00,53.01,53.06,52.99,53.03,42299.0,47.0328,47.0771,47.015,47.0505,42299.0
2020-07-16 12:20:00,53.03,53.09,53.01,53.08,27218.0,47.0505,47.1037,47.0328,47.0949,27218.0
2020-07-16 12:25:00,53.08,53.11,53.04,53.11,37105.0,47.0949,47.1215,47.0594,47.1215,37105.0
2020-07-16 12:30:00,53.11,53.14,53.11,53.12,27590.0,47.1215,47.1481,47.1215,47.1304,27590.0
2020-07-16 12:35:00,53.13,53.18,53.11,53.15,85291.0,47.1392,47.1836,47.1215,47.157,85291.0
2020-07-16 12:40:00,53.14,53.16,53.12,53.13,64447.0,47.1481,47.1659,47.1304,47.1392,64447.0
2020-07-16 12:45:00,53.14,53.17,53.11,53.14,38509.0,47.1481,47.1747,47.1215,47.1481,38509.0
2020-07-16 12:50:00,53.14,53.2,53.12,53.19,66483.0,47.1481,47.2013,47.1304,47.1925,66483.0
2020-07-16 12:55:00,53.19,53.2,53.09,53.1,36375.0,47.1925,47.2013,47.1037,47.1126,36375.0
2020-07-16 13:00:00,53.11,53.13,53.08,53.1,32614.0,47.1215,47.1392,47.0949,47.1126,32614.0
2020-07-16 13:05:00,53.09,53.13,53.06,53.06,17948.0,47.1037,47.1392,47.0771,47.0771,17948.0
2020-07-16 13:10:00,53.07,53.08,53.01,53.02,23333.0,47.086,47.0949,47.0328,47.0416,23333.0
2020-07-16 13:15:00,53.03,53.08,53.02,53.07,17202.0,47.0505,47.0949,47.0416,47.086,17202.0
2020-07-16 13:20:00,53.06,53.08,53.05,53.05,13377.0,47.0771,47.0949,47.0683,47.0683,13377.0
2020-07-16 13:25:00,53.06,53.07,53.03,53.07,29892.0,47.0771,47.086,47.0505,47.086,29892.0
2020-07-16 13:30:00,53.07,53.07,52.97,52.98,18698.0,47.086,47.086,46.9973,47.0061,18698.0
2020-07-16 13:35:00,52.98,53.01,52.94,52.99,28617.0,47.0061,47.0328,46.9707,47.015,28617.0
2020-07-16 13:40:00,52.99,53.01,52.97,52.99,31704.0,47.015,47.0328,46.9973,47.015,31704.0
2020-07-16 13:45:00,52.98,52.99,52.92,52.92,25688.0,47.0061,47.015,46.9529,46.9529,25688.0
2020-07-16 13:50:00,52.93,52.98,52.92,52.93,36829.0,46.9618,47.0061,46.9529,46.9618,36829.0
2020-07-16 13:55:00,52.93,52.93,52.86,52.88,33168.0,46.9618,46.9618,46.8997,46.9174,33168.0
2020-07-16 14:00:00,52.88,52.94,52.87,52.89,28560.0,46.9174,46.9707,46.9086,46.9263,28560.0
2020-07-16 14:05:00,52.89,52.93,52.87,52.91,30398.0,46.9263,46.9618,46.9086,46.944,30398.0
2020-07-16 14:10:00,52.91,52.92,52.85,52.89,26428.0,46.944,46.9529,46.8908,46.9263,26428.0
2020-07-16 14:15:00,52.89,52.92,52.85,52.86,26675.0,46.9263,46.9529,46.8908,46.8997,26675.0
2020-07-16 14:20:00,52.86,52.92,52.85,52.91,36148.0,46.8997,46.9529,46.8908,46.944,36148.0
2020-07-16 14:25:00,52.91,52.91,52.86,52.87,22979.0,46.944,46.944,46.8997,46.9086,22979.0
2020-07-16 14:30:00,52.88,52.92,52.87,52.91,38398.0,46.9174,46.9529,46.9086,46.944,38398.0
2020-07-16 14:35:00,52.92,52.92,52.8,52.84,30297.0,46.9529,46.9529,46.8464,46.8819,30297.0
2020-07-16 14:40:00,52.83,52.86,52.82,52.83,26726.0,46.8731,46.8997,46.8642,46.8731,26726.0
2020-07-16 14:45:00,52.83,52.86,52.7,52.7,29998.0,46.8731,46.8997,46.7577,46.7577,29998.0
2020-07-16 14:50:00,52.71,52.8,52.71,52.74,35781.0,46.7666,46.8464,46.7666,46.7932,35781.0
2020-07-16 14:55:00,52.74,52.77,52.72,52.76,31046.0,46.7932,46.8198,46.7755,46.811,31046.0
2020-07-16 15:00:00,52.77,52.86,52.75,52.85,30078.0,46.8198,46.8997,46.8021,46.8908,30078.0
2020-07-16 15:05:00,52.84,52.87,52.82,52.83,37299.0,46.8819,46.9086,46.8642,46.8731,37299.0
2020-07-16 15:10:00,52.82,52.86,52.8,52.85,27602.0,46.8642,46.8997,46.8464,46.8908,27602.0
2020-07-16 15:15:00,52.85,52.91,52.85,52.91,28571.0,46.8908,46.944,46.8908,46.944,28571.0
2020-07-16 15:20:00,52.91,52.99,52.89,52.98,32005.0,46.944,47.015,46.9263,47.0061,32005.0
2020-07-16 15:25:00,52.98,53.04,52.96,53.04,68726.0,47.0061,47.0594,46.9884,47.0594,68726.0
2020-07-16 15:30:00,53.05,53.1,53.01,53.08,55317.0,47.0683,47.1126,47.0328,47.0949,55317.0
2020-07-16 15:35:00,53.07,53.12,53.03,53.1,55768.0,47.086,47.1304,47.0505,47.1126,55768.0
2020-07-16 15:40:00,53.11,53.14,53.04,53.04,65546.0,47.1215,47.1481,47.0594,47.0594,65546.0
2020-07-16 15:45:00,53.05,53.09,53.02,53.09,86442.0,47.0683,47.1037,47.0416,47.1037,86442.0
2020-07-16 15:50:00,53.09,53.1,52.98,53.0,172270.0,47.1037,47.1126,47.0061,47.0239,172270.0
2020-07-16 15:55:00,53.01,53.08,52.99,53.04,271545.0,47.0328,47.0949,47.015,47.0594,271545.0
2020-07-17 09:30:00,53.43,53.43,53.14,53.24,421103.0,47.4054,47.4054,47.1481,47.2368,421103.0
2020-07-17 09:35:00,53.24,53.43,53.23,53.39,75664.0,47.2368,47.4054,47.228,47.3699,75664.0
2020-07-17 09:40:00,53.37,53.42,53.36,53.4,38338.0,47.3522,47.3965,47.3433,47.3788,38338.0
2020-07-17 09:45:00,53.38,53.49,53.37,53.45,31696.0,47.361,47.4586,47.3522,47.4232,31696.0
2020-07-17 09:50:00,53.44,53.48,53.39,53.4,24606.0,47.4143,47.4498,47.3699,47.3788,24606.0
2020-07-17 09:55:00,53.39,53.47,53.39,53.42,36410.0,47.3699,47.4409,47.3699,47.3965,36410.0
2020-07-17 10:00:00,53.41,53.61,53.38,53.59,88050.0,47.3877,47.5651,47.361,47.5474,88050.0
2020-07-17 10:05:00,53.59,53.64,53.54,53.6,39791.0,47.5474,47.5917,47.503,47.5562,39791.0
2020-07-17 10:10:00,53.6,53.67,53.59,53.66,31422.0,47.5562,47.6183,47.5474,47.6095,31422.0
2020-07-17 10:15:00,53.66,53.72,53.63,53.66,53727.0,47.6095,47.6627,47.5829,47.6095,53727.0
2020-07-17 10:20:00,53.66,53.7,53.6,53.64,60661.0,47.6095,47.645,47.5562,47.5917,60661.0
2020-07-17 10:25:00,53.63,53.65,53.58,53.64,127589.0,47.5829,47.6006,47.5385,47.5917,127589.0
2020-07-17 10:30:00,53.63,53.67,53.58,53.65,126201.0,47.5829,47.6183,47.5385,47.6006,126201.0
2020-07-17 10:35:00,53.65,53.69,53.63,53.66,33189.0,47.6006,47.6361,47.5829,47.6095,33189.0
2020-07-17 10:40:00,53.65,53.67,53.61,53.62,32254.0,47.6006,47.6183,47.5651,47.574,32254.0
2020-07-17 10:45:00,53.62,53.69,53.61,53.68,30435.0,47.574,47.6361,47.5651,47.6272,30435.0
2020-07-17 10:50:00,53.67,53.69,53.64,53.68,33508.0,47.6183,47.6361,47.5917,47.6272,33508.0
2020-07-17 10:55:00,53.69,53.81,53.68,53.8,46174.0,47.6361,47.7426,47.6272,47.7337,46174.0
2020-07-17 11:00:00,53.8,53.88,53.78,53.87,79379.0,47.7337,47.8047,47.7159,47.7958,79379.0
2020-07-17 11:05:00,53.88,53.97,53.88,53.96,102621.0,47.8047,47.8845,47.8047,47.8756,102621.0
2020-07-17 11:10:00,53.97,54.0,53.95,53.98,51761.0,47.8845,47.9111,47.8668,47.8934,51761.0
2020-07-17 11:15:00,53.98,54.0,53.87,53.88,70803.0,47.8934,47.9111,47.7958,47.8047,70803.0
2020-07-17 11:20:00,53.88,53.97,53.86,53.97,34569.0,47.8047,47.8845,47.7869,47.8845,34569.0
2020-07-17 11:25:00,53.96,54.02,53.94,54.0,48068.0,47.8756,47.9289,47.8579,47.9111,48068.0
2020-07-17 11:30:00,53.99,54.04,53.97,53.97,44006.0,47.9023,47.9466,47.8845,47.8845,44006.0
2020-07-17 11:35:00,53.97,53.99,53.94,53.96,20096.0,47.8845,47.9023,47.8579,47.8756,20096.0
2020-07-17 11:40:00,53.97,53.97,53.9,53.95,24858.0,47.8845,47.8845,47.8224,47.8668,24858.0
2020-07-17 11:45:00,53.96,53.98,53.84,53.87,60690.0,47.8756,47.8934,47.7692,47.7958,60690.0
2020-07-17 11:50:00,53.86,53.93,53.82,53.93,50908.0,47.7869,47.849,47.7514,47.849,50908.0
2020-07-17 11:55:00,53.93,54.04,53.92,54.02,35356.0,47.849,47.9466,47.8402,47.9289,35356.0
2020-07-17 12:00:00,54.01,54.03,53.97,54.03,45842.0,47.92,47.9378,47.8845,47.9378,45842.0
2020-07-17 12:05:00,54.03,54.05,53.98,54.05,35324.0,47.9378,47.9555,47.8934,47.9555,35324.0
2020-07-17 12:10:00,54.05,54.06,53.97,54.04,33519.0,47.9555,47.9644,47.8845,47.9466,33519.0
2020-07-17 12:15:00,54.03,54.1,54.03,54.08,36482.0,47.9378,47.9999,47.9378,47.9821,36482.0
2020-07-17 12:20:00,54.07,54.1,53.99,54.04,143707.0,47.9732,47.9999,47.9023,47.9466,143707.0
2020-07-17 12:25:00,54.04,54.07,53.98,53.99,54557.0,47.9466,47.9732,47.8934,47.9023,54557.0
2020-07-17 12:30:00,53.98,54.01,53.92,54.01,25047.0,47.8934,47.92,47.8402,47.92,25047.0
2020-07-17 12:35:00,54.0,54.05,53.96,53.96,20410.0,47.9111,47.9555,47.8756,47.8756,20410.0
2020-07-17 12:40:00,53.95,54.01,53.93,53.99,26204.0,47.8668,47.92,47.849,47.9023,26204.0
2020-07-17 12:45:00,53.99,54.05,53.98,54.03,15643.0,47.9023,47.9555,47.8934,47.9378,15643.0
2020-07-17 12:50:00,54.03,54.1,54.02,54.1,25608.0,47.9378,47.9999,47.9289,47.9999,25608.0
2020-07-17 12:55:00,54.1,54.1,54.02,54.08,25738.0,47.9999,47.9999,47.9289,47.9821,25738.0
2020-07-17 13:00:00,54.08,54.12,54.07,54.11,28827.0,47.9821,48.0176,47.9732,48.0087,28827.0
2020-07-17 13:05:00,54.12,54.16,54.1,54.15,20918.0,48.0176,48.0531,47.9999,48.0442,20918.0
2020-07-17 13:10:00,54.16,54.19,54.13,54.14,34698.0,48.0531,48.0797,48.0265,48.0353,34698.0
2020-07-17 13:15:00,54.14,54.17,54.08,54.11,76037.0,48.0353,48.062,47.9821,48.0087,76037.0
2020-07-17 13:20:00,54.12,54.19,54.11,54.18,29983.0,48.0176,48.0797,48.0087,48.0708,29983.0
2020-07-17 13:25:00,54.17,54.18,54.15,54.18,26125.0,48.062,48.0708,48.0442,48.0708,26125.0
2020-07-17 13:30:00,54.18,54.19,54.15,54.16,23871.0,48.0708,48.0797,48.0442,48.0531,23871.0
2020-07-17 13:35:00,54.16,54.17,54.13,54.16,21270.0,48.0531,48.062,48.0265,48.0531,21270.0
2020-07-17 13:40:00,54.16,54.19,54.15,54.19,20532.0,48.0531,48.0797,48.0442,48.0797,20532.0
2020-07-17 13:45:00,54.19,54.19,54.16,54.18,22283.0,48.0797,48.0797,48.0531,48.0708,22283.0
2020-07-17 13:50:00,54.17,54.18,54.11,54.11,28327.0,48.062,48.0708,48.0087,48.0087,28327.0
2020-07-17 13:55:00,54.1,54.1,54.05,54.08,24756.0,47.9999,47.9999,47.9555,47.9821,24756.0
2020-07-17 14:00:00,54.09,54.14,54.08,54.12,59383.0,47.991,48.0353,47.9821,48.0176,59383.0
2020-07-17 14:05:00,54.13,54.14,54.08,54.11,31535.0,48.0265,48.0353,47.9821,48.0087,31535.0
2020-07-17 14:10:00,54.11,54.13,54.08,54.11,34003.0,48.0087,48.0265,47.9821,48.0087,34003.0
2020-07-17 14:15:00,54.11,54.17,54.11,54.15,19608.0,48.0087,48.062,48.0087,48.0442,19608.0
2020-07-17 14:20:00,54.16,54.19,54.13,54.18,29277.0,48.0531,48.0797,48.0265,48.0708,29277.0
2020-07-17 14:25:00,54.18,54.19,54.14,54.19,25247.0,48.0708,48.0797,48.0353,48.0797,25247.0
2020-07-17 14:30:00,54.19,54.19,54.08,54.09,32139.0,48.0797,48.0797,47.9821,47.991,32139.0
2020-07-17 14:35:00,54.08,54.12,54.07,54.1,23099.0,47.9821,48.0176,47.9732,47.9999,23099.0
2020-07-17 14:40:00,54.09,54.12,54.0,54.04,33052.0,47.991,48.0176,47.9111,47.9466,33052.0
2020-07-17 14:45:00,54.04,54.05,54.01,54.05,16497.0,47.9466,47.9555,47.92,47.9555,16497.0
2020-07-17 14:50:00,54.04,54.1,54.02,54.08,28450.0,47.9466,47.9999,47.9289,47.9821,28450.0
2020-07-17 14:55:00,54.09,54.1,54.04,54.07,17609.0,47.991,47.9999,47.9466,47.9732,17609.0
2020-07-17 15:00:00,54.07,54.08,54.02,54.06,30762.0,47.9732,47.9821,47.9289,47.9644,30762.0
2020-07-17 15:05:00,54.06,54.15,54.06,54.12,32607.0,47.9644,48.0442,47.9644,48.0176,32607.0
2020-07-17 15:10:00,54.11,54.13,54.1,54.12,26152.0,48.0087,48.0265,47.9999,48.0176,26152.0
2020-07-17 15:15:00,54.11,54.14,54.07,54.14,32074.0,48.0087,48.0353,47.9732,48.0353,32074.0
2020-07-17 15:20:00,54.15,54.16,54.12,54.14,35647.0,48.0442,48.0531,48.0176,48.0353,35647.0
2020-07-17 15:25:00,54.15,54.24,54.14,54.24,58634.0,48.0442,48.1241,48.0353,48.1241,58634.0
2020-07-17 15:30:00,54.23,54.31,54.22,54.31,79792.0,48.1152,48.1862,48.1063,48.1862,79792.0
2020-07-17 15:35:00,54.31,54.34,54.26,54.28,133528.0,48.1862,48.2128,48.1418,48.1596,133528.0
2020-07-17 15:40:00,54.28,54.28,54.17,54.22,86855.0,48.1596,48.1596,48.062,48.1063,86855.0
2020-07-17 15:45:00,54.22,54.24,54.17,54.24,108039.0,48.1063,48.1241,48.062,48.1241,108039.0
2020-07-17 15:50:00,54.24,54.25,54.1,54.11,251877.0,48.1241,48.1329,47.9999,48.0087,251877.0
2020-07-17 15:55:00,54.11,54.15,54.04,54.08,331823.0,48.0087,48.0442,47.9466,47.9821,331823.0
2020-07-20 09:30:00,54.0,54.07,53.78,53.81,160354.0,47.9111,47.9732,47.7159,47.7426,160354.0
2020-07-20 09:35:00,53.81,53.89,53.73,53.73,63709.0,47.7426,47.8135,47.6716,47.6716,63709.0
2020-07-20 09:40:00,53.73,53.79,53.63,53.66,48387.0,47.6716,47.7248,47.5829,47.6095,48387.0
2020-07-20 09:45:00,53.65,53.66,53.58,53.6,55058.0,47.6006,47.6095,47.5385,47.5562,55058.0
2020-07-20 09:50:00,53.59,53.63,53.55,53.6,78910.0,47.5474,47.5829,47.5119,47.5562,78910.0
2020-07-20 09:55:00,53.59,53.66,53.57,53.61,60003.0,47.5474,47.6095,47.5296,47.5651,60003.0
2020-07-20 10:00:00,53.61,53.73,53.59,53.61,74270.0,47.5651,47.6716,47.5474,47.5651,74270.0
2020-07-20 10:05:00,53.61,53.72,53.55,53.62,42121.0,47.5651,47.6627,47.5119,47.574,42121.0
2020-07-20 10:10:00,53.61,53.66,53.58,53.63,31404.0,47.5651,47.6095,47.5385,47.5829,31404.0
2020-07-20 10:15:00,53.64,53.64,53.55,53.6,36720.0,47.5917,47.5917,47.5119,47.5562,36720.0
2020-07-20 10:20:00,53.6,53.62,53.55,53.57,41352.0,47.5562,47.574,47.5119,47.5296,41352.0
2020-07-20 10:25:00,53.56,53.59,53.47,53.49,51449.0,47.5207,47.5474,47.4409,47.4586,51449.0
2020-07-20 10:30:00,53.5,53.57,53.47,53.54,44979.0,47.4675,47.5296,47.4409,47.503,44979.0
2020-07-20 10:35:00,53.53,53.58,53.51,53.57,35870.0,47.4941,47.5385,47.4764,47.5296,35870.0
2020-07-20 10:40:00,53.56,53.63,53.53,53.55,28690.0,47.5207,47.5829,47.4941,47.5119,28690.0
2020-07-20 10:45:00,53.55,53.63,53.52,53.61,42360.0,47.5119,47.5829,47.4853,47.5651,42360.0
2020-07-20 10:50:00,53.62,53.63,53.46,53.47,22401.0,47.574,47.5829,47.432,47.4409,22401.0
2020-07-20 10:55:00,53.47,53.51,53.46,53.5,76531.0,47.4409,47.4764,47.432,47.4675,76531.0
2020-07-20 11:00:00,53.5,53.51,53.45,53.5,31345.0,47.4675,47.4764,47.4232,47.4675,31345.0
2020-07-20 11:05:00,53.48,53.58,53.46,53.56,37075.0,47.4498,47.5385,47.432,47.5207,37075.0
2020-07-20 11:10:00,53.56,53.57,53.51,53.53,21197.0,47.5207,47.5296,47.4764,47.4941,21197.0
2020-07-20 11:15:00,53.52,53.6,53.51,53.53,25406.0,47.4853,47.5562,47.4764,47.4941,25406.0
2020-07-20 11:20:00,53.54,53.55,53.46,53.47,24562.0,47.503,47.5119,47.432,47.4409,24562.0
2020-07-20 11:25:00,53.48,53.53,53.47,53.5,22072.0,47.4498,47.4941,47.4409,47.4675,22072.0
2020-07-20 11:30:00,53.51,53.52,53.4,53.41,30659.0,47.4764,47.4853,47.3788,47.3877,30659.0
2020-07-20 11:35:00,53.4,53.41,53.35,53.38,26675.0,47.3788,47.3877,47.3344,47.361,26675.0
2020-07-20 11:40:00,53.39,53.39,53.33,53.35,17968.0,47.3699,47.3699,47.3167,47.3344,17968.0
2020-07-20 11:45:00,53.35,53.35,53.25,53.31,32167.0,47.3344,47.3344,47.2457,47.2989,32167.0
2020-07-20 11:50:00,53.32,53.33,53.28,53.3,30755.0,47.3078,47.3167,47.2723,47.2901,30755.0
2020-07-20 11:55:00,53.31,53.35,53.3,53.34,77545.0,47.2989,47.3344,47.2901,47.3256,77545.0
2020-07-20 12:00:00,53.35,53.35,53.28,53.35,103279.0,47.3344,47.3344,47.2723,47.3344,103279.0
2020-07-20 12:05:00,53.35,53.37,53.34,53.35,43878.0,47.3344,47.3522,47.3256,47.3344,43878.0
2020-07-20 12:10:00,53.35,53.39,53.32,53.38,34567.0,47.3344,47.3699,47.3078,47.361,34567.0
2020-07-20 12:15:00,53.37,53.4,53.35,53.36,20703.0,47.3522,47.3788,47.3344,47.3433,20703.0
2020-07-20 12:20:00,53.37,53.41,53.33,53.34,20895.0,47.3522,47.3877,47.3167,47.3256,20895.0
2020-07-20 12:25:00,53.34,53.39,53.33,53.36,19034.0,47.3256,47.3699,47.3167,47.3433,19034.0
2020-07-20 12:30:00,53.36,53.41,53.35,53.39,18138.0,47.3433,47.3877,47.3344,47.3699,18138.0
2020-07-20 12:35:00,53.38,53.38,53.29,53.29,22712.0,47.361,47.361,47.2812,47.2812,22712.0
2020-07-20 12:40:00,53.29,53.31,53.25,53.29,29132.0,47.2812,47.2989,47.2457,47.2812,29132.0
2020-07-20 12:45:00,53.29,53.32,53.28,53.32,21035.0,47.2812,47.3078,47.2723,47.3078,21035.0
2020-07-20 12:50:00,53.32,53.39,53.29,53.36,41145.0,47.3078,47.3699,47.2812,47.3433,41145.0
2020-07-20 12:55:00,53.35,53.35,53.32,53.33,17687.0,47.3344,47.3344,47.3078,47.3167,17687.0
2020-07-20 13:00:00,53.33,53.36,53.31,53.32,17101.0,47.3167,47.3433,47.2989,47.3078,17101.0
2020-07-20 13:05:00,53.32,53.38,53.3,53.37,33149.0,47.3078,47.361,47.2901,47.3522,33149.0
2020-07-20 13:10:00,53.37,53.38,53.35,53.38,33753.0,47.3522,47.361,47.3344,47.361,33753.0
2020-07-20 13:15:00,53.37,53.39,53.35,53.37,16514.0,47.3522,47.3699,47.3344,47.3522,16514.0
2020-07-20 13:20:00,53.36,53.4,53.35,53.39,18810.0,47.3433,47.3788,47.3344,47.3699,18810.0
2020-07-20 13:25:00,53.4,53.41,53.36,53.41,20317.0,47.3788,47.3877,47.3433,47.3877,20317.0
2020-07-20 13:30:00,53.41,53.42,53.39,53.4,39271.0,47.3877,47.3965,47.3699,47.3788,39271.0
2020-07-20 13:35:00,53.4,53.41,53.38,53.39,40520.0,47.3788,47.3877,47.361,47.3699,40520.0
2020-07-20 13:40:00,53.4,53.47,53.39,53.44,19951.0,47.3788,47.4409,47.3699,47.4143,19951.0
2020-07-20 13:45:00,53.43,53.44,53.4,53.4,18064.0,47.4054,47.4143,47.3788,47.3788,18064.0
2020-07-20 13:50:00,53.41,53.5,53.4,53.5,28496.0,47.3877,47.4675,47.3788,47.4675,28496.0
2020-07-20 13:55:00,53.5,53.55,53.45,53.51,31436.0,47.4675,47.5119,47.4232,47.4764,31436.0
2020-07-20 14:00:00,53.52,53.53,53.48,53.48,39547.0,47.4853,47.4941,47.4498,47.4498,39547.0
2020-07-20 14:05:00,53.47,53.5,53.43,53.45,24706.0,47.4409,47.4675,47.4054,47.4232,24706.0
2020-07-20 14:10:00,53.45,53.48,53.42,53.46,25415.0,47.4232,47.4498,47.3965,47.432,25415.0
2020-07-20 14:15:00,53.46,53.48,53.42,53.44,23634.0,47.432,47.4498,47.3965,47.4143,23634.0
2020-07-20 14:20:00,53.43,53.47,53.42,53.44,31070.0,47.4054,47.4409,47.3965,47.4143,31070.0
2020-07-20 14:25:00,53.44,53.45,53.37,53.38,18080.0,47.4143,47.4232,47.3522,47.361,18080.0
2020-07-20 14:30:00,53.38,53.45,53.37,53.41,30689.0,47.361,47.4232,47.3522,47.3877,30689.0
2020-07-20 14:35:00,53.41,53.42,53.37,53.38,15584.0,47.3877,47.3965,47.3522,47.361,15584.0
2020-07-20 14:40:00,53.37,53.39,53.34,53.36,27173.0,47.3522,47.3699,47.3256,47.3433,27173.0
2020-07-20 14:45:00,53.35,53.37,53.32,53.36,33318.0,47.3344,47.3522,47.3078,47.3433,33318.0
2020-07-20 14:50:00,53.36,53.37,53.27,53.3,31624.0,47.3433,47.3522,47.2634,47.2901,31624.0
2020-07-20 14:55:00,53.3,53.33,53.28,53.29,24026.0,47.2901,47.3167,47.2723,47.2812,24026.0
2020-07-20 15:00:00,53.3,53.34,53.28,53.29,30956.0,47.2901,47.3256,47.2723,47.2812,30956.0
2020-07-20 15:05:00,53.3,53.33,53.28,53.28,32997.0,47.2901,47.3167,47.2723,47.2723,32997.0
2020-07-20 15:10:00,53.28,53.34,53.28,53.32,40533.0,47.2723,47.3256,47.2723,47.3078,40533.0
2020-07-20 15:15:00,53.33,53.39,53.31,53.36,49667.0,47.3167,47.3699,47.2989,47.3433,49667.0
2020-07-20 15:20:00,53.35,53.42,53.34,53.39,33660.0,47.3344,47.3965,47.3256,47.3699,33660.0
2020-07-20 15:25:00,53.39,53.45,53.38,53.45,32419.0,47.3699,47.4232,47.361,47.4232,32419.0
2020-07-20 15:30:00,53.45,53.51,53.44,53.47,54459.0,47.4232,47.4764,47.4143,47.4409,54459.0
2020-07-20 15:35:00,53.47,53.53,53.46,53.51,51063.0,47.4409,47.4941,47.432,47.4764,51063.0
2020-07-20 15:40:00,53.5,53.57,53.49,53.55,57636.0,47.4675,47.5296,47.4586,47.5119,57636.0
2020-07-20 15:45:00,53.56,53.62,53.55,53.6,92427.0,47.5207,47.574,47.5119,47.5562,92427.0
2020-07-20 15:50:00,53.6,53.62,53.52,53.54,238170.0,47.5562,47.574,47.4853,47.503,238170.0
2020-07-20 15:55:00,53.54,53.56,53.41,53.41,299833.0,47.503,47.5207,47.3877,47.3877,299833.0
2020-07-21 09:30:00,53.46,53.97,53.44,53.88,245742.0,47.432,47.8845,47.4143,47.8047,245742.0
2020-07-21 09:35:00,53.87,54.32,53.87,54.32,160874.0,47.7958,48.1951,47.7958,48.1951,160874.0
2020-07-21 09:40:00,54.32,54.6,54.32,54.57,264782.0,48.1951,48.4435,48.1951,48.4169,264782.0
2020-07-21 09:45:00,54.57,54.61,54.48,54.5,125893.0,48.4169,48.4524,48.337,48.3548,125893.0
2020-07-21 09:50:00,54.51,54.58,54.4,54.4,63973.0,48.3636,48.4257,48.266,48.266,63973.0
2020-07-21 09:55:00,54.4,54.46,54.34,54.39,94966.0,48.266,48.3193,48.2128,48.2572,94966.0
2020-07-21 10:00:00,54.39,54.63,54.38,54.62,163339.0,48.2572,48.4701,48.2483,48.4612,163339.0
2020-07-21 10:05:00,54.63,54.74,54.58,54.6,85647.0,48.4701,48.5677,48.4257,48.4435,85647.0
2020-07-21 10:10:00,54.6,54.8,54.6,54.71,47506.0,48.4435,48.6209,48.4435,48.5411,47506.0
2020-07-21 10:15:00,54.71,54.74,54.48,54.51,186253.0,48.5411,48.5677,48.337,48.3636,186253.0
2020-07-21 10:20:00,54.52,54.58,54.49,54.54,46100.0,48.3725,48.4257,48.3459,48.3902,46100.0
2020-07-21 10:25:00,54.54,54.54,54.3,54.35,42097.0,48.3902,48.3902,48.1773,48.2217,42097.0
2020-07-21 10:30:00,54.34,54.54,54.33,54.44,38613.0,48.2128,48.3902,48.2039,48.3015,38613.0
2020-07-21 10:35:00,54.43,54.54,54.35,54.51,71284.0,48.2927,48.3902,48.2217,48.3636,71284.0
2020-07-21 10:40:00,54.51,54.58,54.47,54.53,68401.0,48.3636,48.4257,48.3281,48.3814,68401.0
2020-07-21 10:45:00,54.52,54.68,54.5,54.67,54272.0,48.3725,48.5145,48.3548,48.5056,54272.0
2020-07-21 10:50:00,54.64,54.71,54.61,54.65,37832.0,48.479,48.5411,48.4524,48.4878,37832.0
2020-07-21 10:55:00,54.64,54.67,54.62,54.63,24163.0,48.479,48.5056,48.4612,48.4701,24163.0
2020-07-21 11:00:00,54.62,54.62,54.54,54.57,23781.0,48.4612,48.4612,48.3902,48.4169,23781.0
2020-07-21 11:05:00,54.55,54.57,54.44,54.45,29343.0,48.3991,48.4169,48.3015,48.3104,29343.0
2020-07-21 11:10:00,54.42,54.42,54.32,54.37,28215.0,48.2838,48.2838,48.1951,48.2394,28215.0
2020-07-21 11:15:00,54.37,54.43,54.34,54.34,30077.0,48.2394,48.2927,48.2128,48.2128,30077.0
2020-07-21 11:20:00,54.34,54.41,54.32,54.41,22050.0,48.2128,48.2749,48.1951,48.2749,22050.0
2020-07-21 11:25:00,54.42,54.47,54.4,54.44,59885.0,48.2838,48.3281,48.266,48.3015,59885.0
2020-07-21 11:30:00,54.43,54.48,54.39,54.47,62220.0,48.2927,48.337,48.2572,48.3281,62220.0
2020-07-21 11:35:00,54.47,54.53,54.44,54.49,30768.0,48.3281,48.3814,48.3015,48.3459,30768.0
2020-07-21 11:40:00,54.48,54.55,54.41,54.54,43023.0,48.337,48.3991,48.2749,48.3902,43023.0
2020-07-21 11:45:00,54.54,54.54,54.35,54.36,30845.0,48.3902,48.3902,48.2217,48.2305,30845.0
2020-07-21 11:50:00,54.34,54.39,54.26,54.26,37997.0,48.2128,48.2572,48.1418,48.1418,37997.0
2020-07-21 11:55:00,54.25,54.36,54.25,54.3,35863.0,48.1329,48.2305,48.1329,48.1773,35863.0
2020-07-21 12:00:00,54.3,54.33,54.27,54.3,55085.0,48.1773,48.2039,48.1507,48.1773,55085.0
2020-07-21 12:05:00,54.29,54.31,54.23,54.25,24884.0,48.1684,48.1862,48.1152,48.1329,24884.0
2020-07-21 12:10:00,54.25,54.26,54.21,54.24,26397.0,48.1329,48.1418,48.0975,48.1241,26397.0
2020-07-21 12:15:00,54.23,54.32,54.21,54.29,15279.0,48.1152,48.1951,48.0975,48.1684,15279.0
2020-07-21 12:20:00,54.3,54.35,54.28,54.34,20840.0,48.1773,48.2217,48.1596,48.2128,20840.0
2020-07-21 12:25:00,54.34,54.36,54.3,54.36,18722.0,48.2128,48.2305,48.1773,48.2305,18722.0
2020-07-21 12:30:00,54.36,54.36,54.31,54.33,20105.0,48.2305,48.2305,48.1862,48.2039,20105.0
2020-07-21 12:35:00,54.33,54.35,54.29,54.29,27738.0,48.2039,48.2217,48.1684,48.1684,27738.0
2020-07-21 12:40:00,54.29,54.32,54.25,54.3,22305.0,48.1684,48.1951,48.1329,48.1773,22305.0
2020-07-21 12:45:00,54.3,54.31,54.24,54.26,16193.0,48.1773,48.1862,48.1241,48.1418,16193.0
2020-07-21 12:50:00,54.26,54.3,54.23,54.24,18473.0,48.1418,48.1773,48.1152,48.1241,18473.0
2020-07-21 12:55:00,54.24,54.29,54.24,54.28,29393.0,48.1241,48.1684,48.1241,48.1596,29393.0
2020-07-21 13:00:00,54.29,54.32,54.27,54.27,13899.0,48.1684,48.1951,48.1507,48.1507,13899.0
2020-07-21 13:05:00,54.26,54.3,54.25,54.3,13186.0,48.1418,48.1773,48.1329,48.1773,13186.0
2020-07-21 13:10:00,54.3,54.3,54.27,54.27,16797.0,48.1773,48.1773,48.1507,48.1507,16797.0
2020-07-21 13:15:00,54.26,54.3,54.19,54.19,30535.0,48.1418,48.1773,48.0797,48.0797,30535.0
2020-07-21 13:20:00,54.2,54.21,54.14,54.2,49390.0,48.0886,48.0975,48.0353,48.0886,49390.0
2020-07-21 13:25:00,54.2,54.27,54.19,54.27,29946.0,48.0886,48.1507,48.0797,48.1507,29946.0
2020-07-21 13:30:00,54.26,54.29,54.25,54.26,23857.0,48.1418,48.1684,48.1329,48.1418,23857.0
2020-07-21 13:35:00,54.27,54.28,54.24,54.26,13049.0,48.1507,48.1596,48.1241,48.1418,13049.0
2020-07-21 13:40:00,54.25,54.25,54.19,54.2,18706.0,48.1329,48.1329,48.0797,48.0886,18706.0
2020-07-21 13:45:00,54.22,54.27,54.22,54.25,17896.0,48.1063,48.1507,48.1063,48.1329,17896.0
2020-07-21 13:50:00,54.25,54.28,54.22,54.25,21842.0,48.1329,48.1596,48.1063,48.1329,21842.0
2020-07-21 13:55:00,54.24,54.27,54.21,54.22,21434.0,48.1241,48.1507,48.0975,48.1063,21434.0
2020-07-21 14:00:00,54.22,54.26,54.21,54.22,14458.0,48.1063,48.1418,48.0975,48.1063,14458.0
2020-07-21 14:05:00,54.22,54.25,54.16,54.18,23139.0,48.1063,48.1329,48.0531,48.0708,23139.0
2020-07-21 14:10:00,54.18,54.19,54.15,54.19,17852.0,48.0708,48.0797,48.0442,48.0797,17852.0
2020-07-21 14:15:00,54.18,54.19,54.12,54.15,23410.0,48.0708,48.0797,48.0176,48.0442,23410.0
2020-07-21 14:20:00,54.15,54.18,54.14,54.15,23628.0,48.0442,48.0708,48.0353,48.0442,23628.0
2020-07-21 14:25:00,54.15,54.15,54.09,54.1,18675.0,48.0442,48.0442,47.991,47.9999,18675.0
2020-07-21 14:30:00,54.09,54.18,54.09,54.17,25928.0,47.991,48.0708,47.991,48.062,25928.0
2020-07-21 14:35:00,54.18,54.2,54.15,54.15,23765.0,48.0708,48.0886,48.0442,48.0442,23765.0
2020-07-21 14:40:00,54.15,54.2,54.14,54.19,14858.0,48.0442,48.0886,48.0353,48.0797,14858.0
2020-07-21 14:45:00,54.2,54.22,54.18,54.21,14344.0,48.0886,48.1063,48.0708,48.0975,14344.0
2020-07-21 14:50:00,54.21,54.23,54.18,54.23,82332.0,48.0975,48.1152,48.0708,48.1152,82332.0
2020-07-21 14:55:00,54.23,54.23,54.15,54.15,25924.0,48.1152,48.1152,48.0442,48.0442,25924.0
2020-07-21 15:00:00,54.14,54.21,54.1,54.18,30305.0,48.0353,48.0975,47.9999,48.0708,30305.0
2020-07-21 15:05:00,54.18,54.18,54.11,54.13,42191.0,48.0708,48.0708,48.0087,48.0265,42191.0
2020-07-21 15:10:00,54.13,54.15,53.99,54.0,84484.0,48.0265,48.0442,47.9023,47.9111,84484.0
2020-07-21 15:15:00,54.0,54.02,53.97,54.02,79071.0,47.9111,47.9289,47.8845,47.9289,79071.0
2020-07-21 15:20:00,54.01,54.08,53.98,54.03,84239.0,47.92,47.9821,47.8934,47.9378,84239.0
2020-07-21 15:25:00,54.03,54.07,53.99,54.03,56044.0,47.9378,47.9732,47.9023,47.9378,56044.0
2020-07-21 15:30:00,54.03,54.06,53.95,53.96,56075.0,47.9378,47.9644,47.8668,47.8756,56075.0
2020-07-21 15:35:00,53.96,53.97,53.84,53.85,39699.0,47.8756,47.8845,47.7692,47.778,39699.0
2020-07-21 15:40:00,53.85,53.96,53.83,53.96,52331.0,47.778,47.8756,47.7603,47.8756,52331.0
2020-07-21 15:45:00,53.95,54.06,53.94,54.03,88109.0,47.8668,47.9644,47.8579,47.9378,88109.0
2020-07-21 15:50:00,54.03,54.03,53.88,53.95,193224.0,47.9378,47.9378,47.8047,47.8668,193224.0
2020-07-21 15:55:00,53.96,54.08,53.93,54.04,272799.0,47.8756,47.9821,47.849,47.9466,272799.0
2020-07-22 09:30:00,54.1,54.1,53.84,53.93,124570.0,47.9999,47.9999,47.7692,47.849,124570.0
2020-07-22 09:35:00,53.94,54.07,53.91,54.02,73016.0,47.8579,47.9732,47.8313,47.9289,73016.0
2020-07-22 09:40:00,54.02,54.07,53.99,54.02,56610.0,47.9289,47.9732,47.9023,47.9289,56610.0
2020-07-22 09:45:00,54.01,54.07,53.97,54.03,114822.0,47.92,47.9732,47.8845,47.9378,114822.0
2020-07-22 09:50:00,54.03,54.1,53.93,54.09,41838.0,47.9378,47.9999,47.849,47.991,41838.0
2020-07-22 09:55:00,54.09,54.13,54.09,54.12,153828.0,47.991,48.0265,47.991,48.0176,153828.0
2020-07-22 10:00:00,54.13,54.13,53.92,54.01,140443.0,48.0265,48.0265,47.8402,47.92,140443.0
2020-07-22 10:05:00,54.01,54.06,53.98,54.03,80469.0,47.92,47.9644,47.8934,47.9378,80469.0
2020-07-22 10:10:00,54.04,54.08,54.01,54.05,72852.0,47.9466,47.9821,47.92,47.9555,72852.0
2020-07-22 10:15:00,54.05,54.06,53.96,54.0,43426.0,47.9555,47.9644,47.8756,47.9111,43426.0
2020-07-22 10:20:00,53.97,53.98,53.88,53.89,46683.0,47.8845,47.8934,47.8047,47.8135,46683.0
2020-07-22 10:25:00,53.89,53.92,53.82,53.83,23384.0,47.8135,47.8402,47.7514,47.7603,23384.0
2020-07-22 10:30:00,53.84,53.87,53.82,53.84,35185.0,47.7692,47.7958,47.7514,47.7692,35185.0
2020-07-22 10:35:00,53.84,53.97,53.84,53.96,32240.0,47.7692,47.8845,47.7692,47.8756,32240.0
2020-07-22 10:40:00,53.97,53.97,53.9,53.96,29461.0,47.8845,47.8845,47.8224,47.8756,29461.0
2020-07-22 10:45:00,53.96,54.12,53.95,54.12,45076.0,47.8756,48.0176,47.8668,48.0176,45076.0
2020-07-22 10:50:00,54.12,54.12,53.94,53.95,32843.0,48.0176,48.0176,47.8579,47.8668,32843.0
2020-07-22 10:55:00,53.95,53.97,53.91,53.96,28184.0,47.8668,47.8845,47.8313,47.8756,28184.0
2020-07-22 11:00:00,53.96,54.02,53.94,53.99,38099.0,47.8756,47.9289,47.8579,47.9023,38099.0
2020-07-22 11:05:00,54.0,54.07,53.97,53.98,32405.0,47.9111,47.9732,47.8845,47.8934,32405.0
2020-07-22 11:10:00,53.98,54.01,53.92,53.93,28433.0,47.8934,47.92,47.8402,47.849,28433.0
2020-07-22 11:15:00,53.92,53.99,53.9,53.97,27571.0,47.8402,47.9023,47.8224,47.8845,27571.0
2020-07-22 11:20:00,53.95,54.02,53.93,54.01,18935.0,47.8668,47.9289,47.849,47.92,18935.0
2020-07-22 11:25:00,54.01,54.1,54.0,54.08,31213.0,47.92,47.9999,47.9111,47.9821,31213.0
2020-07-22 11:30:00,54.08,54.1,54.05,54.08,31622.0,47.9821,47.9999,47.9555,47.9821,31622.0
2020-07-22 11:35:00,54.08,54.08,54.03,54.07,34912.0,47.9821,47.9821,47.9378,47.9732,34912.0
2020-07-22 11:40:00,54.08,54.14,54.07,54.13,22719.0,47.9821,48.0353,47.9732,48.0265,22719.0
2020-07-22 11:45:00,54.14,54.15,54.09,54.11,26162.0,48.0353,48.0442,47.991,48.0087,26162.0
2020-07-22 11:50:00,54.11,54.12,54.08,54.11,19057.0,48.0087,48.0176,47.9821,48.0087,19057.0
2020-07-22 11:55:00,54.11,54.14,54.1,54.12,16425.0,48.0087,48.0353,47.9999,48.0176,16425.0
2020-07-22 12:00:00,54.12,54.15,54.09,54.15,36274.0,48.0176,48.0442,47.991,48.0442,36274.0
2020-07-22 12:05:00,54.15,54.18,54.11,54.14,30066.0,48.0442,48.0708,48.0087,48.0353,30066.0
2020-07-22 12:10:00,54.14,54.19,54.12,54.18,27942.0,48.0353,48.0797,48.0176,48.0708,27942.0
2020-07-22 12:15:00,54.18,54.23,54.18,54.22,22427.0,48.0708,48.1152,48.0708,48.1063,22427.0
2020-07-22 12:20:00,54.21,54.27,54.19,54.26,60060.0,48.0975,48.1507,48.0797,48.1418,60060.0
2020-07-22 12:25:00,54.25,54.32,54.25,54.28,38166.0,48.1329,48.1951,48.1329,48.1596,38166.0
2020-07-22 12:30:00,54.29,54.34,54.26,54.34,40685.0,48.1684,48.2128,48.1418,48.2128,40685.0
2020-07-22 12:35:00,54.34,54.35,54.27,54.34,86634.0,48.2128,48.2217,48.1507,48.2128,86634.0
2020-07-22 12:40:00,54.35,54.41,54.31,54.4,44253.0,48.2217,48.2749,48.1862,48.266,44253.0
2020-07-22 12:45:00,54.4,54.43,54.4,54.43,28538.0,48.266,48.2927,48.266,48.2927,28538.0
2020-07-22 12:50:00,54.44,54.46,54.41,54.44,30450.0,48.3015,48.3193,48.2749,48.3015,30450.0
2020-07-22 12:55:00,54.44,54.5,54.44,54.49,49404.0,48.3015,48.3548,48.3015,48.3459,49404.0
2020-07-22 13:00:00,54.48,54.52,54.39,54.4,87014.0,48.337,48.3725,48.2572,48.266,87014.0
2020-07-22 13:05:00,54.4,54.44,54.39,54.42,21468.0,48.266,48.3015,48.2572,48.2838,21468.0
2020-07-22 13:10:00,54.43,54.45,54.4,54.44,19968.0,48.2927,48.3104,48.266,48.3015,19968.0
2020-07-22 13:15:00,54.45,54.47,54.43,54.46,19660.0,48.3104,48.3281,48.2927,48.3193,19660.0
2020-07-22 13:20:00,54.45,54.45,54.36,54.37,26888.0,48.3104,48.3104,48.2305,48.2394,26888.0
2020-07-22 13:25:00,54.38,54.42,54.37,54.42,15586.0,48.2483,48.2838,48.2394,48.2838,15586.0
2020-07-22 13:30:00,54.42,54.43,54.35,54.39,19854.0,48.2838,48.2927,48.2217,48.2572,19854.0
2020-07-22 13:35:00,54.39,54.41,54.36,54.4,17924.0,48.2572,48.2749,48.2305,48.266,17924.0
2020-07-22 13:40:00,54.39,54.4,54.36,54.37,22332.0,48.2572,48.266,48.2305,48.2394,22332.0
2020-07-22 13:45:00,54.38,54.38,54.24,54.28,47464.0,48.2483,48.2483,48.1241,48.1596,47464.0
2020-07-22 13:50:00,54.29,54.29,54.24,54.25,23919.0,48.1684,48.1684,48.1241,48.1329,23919.0
2020-07-22 13:55:00,54.24,54.24,54.21,54.22,25709.0,48.1241,48.1241,48.0975,48.1063,25709.0
2020-07-22 14:00:00,54.22,54.27,54.22,54.25,22572.0,48.1063,48.1507,48.1063,48.1329,22572.0
2020-07-22 14:05:00,54.26,54.27,54.24,54.25,21231.0,48.1418,48.1507,48.1241,48.1329,21231.0
2020-07-22 14:10:00,54.25,54.28,54.22,54.27,30667.0,48.1329,48.1596,48.1063,48.1507,30667.0
2020-07-22 14:15:00,54.27,54.27,54.25,54.25,16707.0,48.1507,48.1507,48.1329,48.1329,16707.0
2020-07-22 14:20:00,54.25,54.33,54.25,54.3,33161.0,48.1329,48.2039,48.1329,48.1773,33161.0
2020-07-22 14:25:00,54.3,54.33,54.28,54.33,34219.0,48.1773,48.2039,48.1596,48.2039,34219.0
2020-07-22 14:30:00,54.34,54.38,54.3,54.38,20155.0,48.2128,48.2483,48.1773,48.2483,20155.0
2020-07-22 14:35:00,54.38,54.43,54.36,54.42,18833.0,48.2483,48.2927,48.2305,48.2838,18833.0
2020-07-22 14:40:00,54.43,54.43,54.39,54.4,23194.0,48.2927,48.2927,48.2572,48.266,23194.0
2020-07-22 14:45:00,54.4,54.44,54.38,54.39,22081.0,48.266,48.3015,48.2483,48.2572,22081.0
2020-07-22 14:50:00,54.39,54.4,54.34,54.37,25120.0,48.2572,48.266,48.2128,48.2394,25120.0
2020-07-22 14:55:00,54.37,54.39,54.37,54.38,16374.0,48.2394,48.2572,48.2394,48.2483,16374.0
2020-07-22 15:00:00,54.38,54.41,54.35,54.36,23691.0,48.2483,48.2749,48.2217,48.2305,23691.0
2020-07-22 15:05:00,54.37,54.39,54.34,54.39,23728.0,48.2394,48.2572,48.2128,48.2572,23728.0
2020-07-22 15:10:00,54.39,54.47,54.38,54.46,30458.0,48.2572,48.3281,48.2483,48.3193,30458.0
2020-07-22 15:15:00,54.45,54.48,54.41,54.41,30495.0,48.3104,48.337,48.2749,48.2749,30495.0
2020-07-22 15:20:00,54.42,54.45,54.41,54.43,31401.0,48.2838,48.3104,48.2749,48.2927,31401.0
2020-07-22 15:25:00,54.44,54.45,54.4,54.41,19548.0,48.3015,48.3104,48.266,48.2749,19548.0
2020-07-22 15:30:00,54.41,54.42,54.38,54.4,33050.0,48.2749,48.2838,48.2483,48.266,33050.0
2020-07-22 15:35:00,54.4,54.49,54.39,54.48,43062.0,48.266,48.3459,48.2572,48.337,43062.0
2020-07-22 15:40:00,54.48,54.55,54.46,54.55,44912.0,48.337,48.3991,48.3193,48.3991,44912.0
2020-07-22 15:45:00,54.55,54.64,54.54,54.64,78971.0,48.3991,48.479,48.3902,48.479,78971.0
2020-07-22 15:50:00,54.64,54.65,54.53,54.58,159275.0,48.479,48.4878,48.3814,48.4257,159275.0
2020-07-22 15:55:00,54.57,54.61,54.52,54.55,240050.0,48.4169,48.4524,48.3725,48.3991,240050.0
2020-07-23 09:30:00,54.94,55.03,54.76,54.98,179491.0,48.7451,48.825,48.5854,48.7806,179491.0
2020-07-23 09:35:00,54.98,54.98,54.87,54.92,63362.0,48.7806,48.7806,48.683,48.7274,63362.0
2020-07-23 09:40:00,54.92,55.07,54.89,55.03,40429.0,48.7274,48.8605,48.7008,48.825,40429.0
2020-07-23 09:45:00,55.03,55.09,54.92,55.08,107614.0,48.825,48.8782,48.7274,48.8694,107614.0
2020-07-23 09:50:00,55.08,55.1,54.94,54.95,102879.0,48.8694,48.8871,48.7451,48.754,102879.0
2020-07-23 09:55:00,54.94,54.99,54.91,54.96,151733.0,48.7451,48.7895,48.7185,48.7629,151733.0
2020-07-23 10:00:00,54.96,55.0,54.91,54.96,114253.0,48.7629,48.7984,48.7185,48.7629,114253.0
2020-07-23 10:05:00,54.96,55.04,54.95,54.97,109815.0,48.7629,48.8339,48.754,48.7718,109815.0
2020-07-23 10:10:00,54.97,55.01,54.82,54.85,47245.0,48.7718,48.8073,48.6387,48.6653,47245.0
2020-07-23 10:15:00,54.82,54.92,54.81,54.88,96629.0,48.6387,48.7274,48.6298,48.6919,96629.0
2020-07-23 10:20:00,54.88,54.92,54.85,54.92,82289.0,48.6919,48.7274,48.6653,48.7274,82289.0
2020-07-23 10:25:00,54.92,55.04,54.92,55.01,90443.0,48.7274,48.8339,48.7274,48.8073,90443.0
2020-07-23 10:30:00,55.01,55.07,54.97,55.06,111891.0,48.8073,48.8605,48.7718,48.8516,111891.0
2020-07-23 10:35:00,55.05,55.07,54.99,55.06,54778.0,48.8427,48.8605,48.7895,48.8516,54778.0
2020-07-23 10:40:00,55.06,55.11,54.99,55.05,41684.0,48.8516,48.896,48.7895,48.8427,41684.0
2020-07-23 10:45:00,55.06,55.06,54.94,54.98,35884.0,48.8516,48.8516,48.7451,48.7806,35884.0
2020-07-23 10:50:00,54.98,55.03,54.93,55.03,156630.0,48.7806,48.825,48.7363,48.825,156630.0
2020-07-23 10:55:00,55.03,55.05,54.89,54.9,40103.0,48.825,48.8427,48.7008,48.7097,40103.0
2020-07-23 11:00:00,54.9,54.92,54.86,54.9,34061.0,48.7097,48.7274,48.6742,48.7097,34061.0
2020-07-23 11:05:00,54.9,54.94,54.85,54.93,51964.0,48.7097,48.7451,48.6653,48.7363,51964.0
2020-07-23 11:10:00,54.93,54.95,54.9,54.95,13083.0,48.7363,48.754,48.7097,48.754,13083.0
2020-07-23 11:15:00,54.95,55.0,54.93,54.98,22794.0,48.754,48.7984,48.7363,48.7806,22794.0
2020-07-23 11:20:00,54.99,55.04,54.98,55.0,20498.0,48.7895,48.8339,48.7806,48.7984,20498.0
2020-07-23 11:25:00,55.0,55.05,54.99,55.05,20102.0,48.7984,48.8427,48.7895,48.8427,20102.0
2020-07-23 11:30:00,55.05,55.15,55.02,55.14,23363.0,48.8427,48.9315,48.8161,48.9226,23363.0
2020-07-23 11:35:00,55.13,55.13,55.08,55.1,38736.0,48.9137,48.9137,48.8694,48.8871,38736.0
2020-07-23 11:40:00,55.1,55.14,55.07,55.11,36112.0,48.8871,48.9226,48.8605,48.896,36112.0
2020-07-23 11:45:00,55.11,55.16,55.11,55.13,17736.0,48.896,48.9403,48.896,48.9137,17736.0
2020-07-23 11:50:00,55.13,55.14,55.08,55.1,25710.0,48.9137,48.9226,48.8694,48.8871,25710.0
2020-07-23 11:55:00,55.1,55.15,55.08,55.11,22276.0,48.8871,48.9315,48.8694,48.896,22276.0
2020-07-23 12:00:00,55.1,55.14,55.1,55.1,23531.0,48.8871,48.9226,48.8871,48.8871,23531.0
2020-07-23 12:05:00,55.08,55.11,55.04,55.05,49261.0,48.8694,48.896,48.8339,48.8427,49261.0
2020-07-23 12:10:00,55.05,55.08,55.03,55.05,55055.0,48.8427,48.8694,48.825,48.8427,55055.0
2020-07-23 12:15:00,55.05,55.08,55.04,55.04,13162.0,48.8427,48.8694,48.8339,48.8339,13162.0
2020-07-23 12:20:00,55.05,55.07,55.03,55.04,27671.0,48.8427,48.8605,48.825,48.8339,27671.0
2020-07-23 12:25:00,55.04,55.07,55.0,55.02,19208.0,48.8339,48.8605,48.7984,48.8161,19208.0
2020-07-23 12:30:00,55.03,55.09,55.0,55.09,41088.0,48.825,48.8782,48.7984,48.8782,41088.0
2020-07-23 12:35:00,55.09,55.18,55.07,55.16,27053.0,48.8782,48.9581,48.8605,48.9403,27053.0
2020-07-23 12:40:00,55.16,55.16,55.09,55.09,24936.0,48.9403,48.9403,48.8782,48.8782,24936.0
2020-07-23 12:45:00,55.09,55.11,55.05,55.06,32387.0,48.8782,48.896,48.8427,48.8516,32387.0
2020-07-23 12:50:00,55.05,55.08,55.02,55.05,22647.0,48.8427,48.8694,48.8161,48.8427,22647.0
2020-07-23 12:55:00,55.06,55.06,54.96,54.98,36918.0,48.8516,48.8516,48.7629,48.7806,36918.0
2020-07-23 13:00:00,54.98,55.03,54.98,55.01,18567.0,48.7806,48.825,48.7806,48.8073,18567.0
2020-07-23 13:05:00,55.01,55.05,54.99,54.99,21179.0,48.8073,48.8427,48.7895,48.7895,21179.0
2020-07-23 13:10:00,55.0,55.0,54.95,54.97,12132.0,48.7984,48.7984,48.754,48.7718,12132.0
2020-07-23 13:15:00,54.96,54.99,54.93,54.94,28146.0,48.7629,48.7895,48.7363,48.7451,28146.0
2020-07-23 13:20:00,54.95,54.96,54.9,54.91,29332.0,48.754,48.7629,48.7097,48.7185,29332.0
2020-07-23 13:25:00,54.92,54.94,54.89,54.91,17150.0,48.7274,48.7451,48.7008,48.7185,17150.0
2020-07-23 13:30:00,54.91,54.92,54.83,54.87,27212.0,48.7185,48.7274,48.6475,48.683,27212.0
2020-07-23 13:35:00,54.87,54.88,54.84,54.86,33141.0,48.683,48.6919,48.6564,48.6742,33141.0
2020-07-23 13:40:00,54.85,54.86,54.77,54.82,23969.0,48.6653,48.6742,48.5943,48.6387,23969.0
2020-07-23 13:45:00,54.81,54.85,54.79,54.8,29255.0,48.6298,48.6653,48.6121,48.6209,29255.0
2020-07-23 13:50:00,54.8,54.84,54.79,54.83,24088.0,48.6209,48.6564,48.6121,48.6475,24088.0
2020-07-23 13:55:00,54.82,54.87,54.78,54.87,20921.0,48.6387,48.683,48.6032,48.683,20921.0
2020-07-23 14:00:00,54.86,54.86,54.7,54.72,56281.0,48.6742,48.6742,48.5322,48.55,56281.0
2020-07-23 14:05:00,54.73,54.78,54.7,54.73,50848.0,48.5588,48.6032,48.5322,48.5588,50848.0
2020-07-23 14:10:00,54.72,54.74,54.66,54.73,39194.0,48.55,48.5677,48.4967,48.5588,39194.0
2020-07-23 14:15:00,54.72,54.76,54.69,54.75,34527.0,48.55,48.5854,48.5233,48.5766,34527.0
2020-07-23 14:20:00,54.75,54.76,54.67,54.75,23876.0,48.5766,48.5854,48.5056,48.5766,23876.0
2020-07-23 14:25:00,54.75,54.78,54.73,54.78,26010.0,48.5766,48.6032,48.5588,48.6032,26010.0
2020-07-23 14:30:00,54.77,54.81,54.7,54.75,39205.0,48.5943,48.6298,48.5322,48.5766,39205.0
2020-07-23 14:35:00,54.75,54.75,54.56,54.57,69261.0,48.5766,48.5766,48.408,48.4169,69261.0
2020-07-23 14:40:00,54.57,54.7,54.57,54.69,34111.0,48.4169,48.5322,48.4169,48.5233,34111.0
2020-07-23 14:45:00,54.7,54.74,54.66,54.71,21769.0,48.5322,48.5677,48.4967,48.5411,21769.0
2020-07-23 14:50:00,54.72,54.77,54.72,54.76,17854.0,48.55,48.5943,48.55,48.5854,17854.0
2020-07-23 14:55:00,54.76,54.77,54.73,54.76,19380.0,48.5854,48.5943,48.5588,48.5854,19380.0
2020-07-23 15:00:00,54.76,54.81,54.76,54.8,37737.0,48.5854,48.6298,48.5854,48.6209,37737.0
2020-07-23 15:05:00,54.81,54.81,54.7,54.75,32059.0,48.6298,48.6298,48.5322,48.5766,32059.0
2020-07-23 15:10:00,54.75,54.82,54.74,54.78,26592.0,48.5766,48.6387,48.5677,48.6032,26592.0
2020-07-23 15:15:00,54.77,54.85,54.76,54.82,39946.0,48.5943,48.6653,48.5854,48.6387,39946.0
2020-07-23 15:20:00,54.83,54.84,54.74,54.75,36471.0,48.6475,48.6564,48.5677,48.5766,36471.0
2020-07-23 15:25:00,54.75,54.81,54.71,54.77,33633.0,48.5766,48.6298,48.5411,48.5943,33633.0
2020-07-23 15:30:00,54.77,54.85,54.7,54.83,53919.0,48.5943,48.6653,48.5322,48.6475,53919.0
2020-07-23 15:35:00,54.83,54.87,54.77,54.8,78006.0,48.6475,48.683,48.5943,48.6209,78006.0
2020-07-23 15:40:00,54.81,54.83,54.77,54.8,46953.0,48.6298,48.6475,48.5943,48.6209,46953.0
2020-07-23 15:45:00,54.79,54.88,54.79,54.85,65536.0,48.6121,48.6919,48.6121,48.6653,65536.0
2020-07-23 15:50:00,54.84,54.85,54.69,54.84,171614.0,48.6564,48.6653,48.5233,48.6564,171614.0
2020-07-23 15:55:00,54.84,54.91,54.82,54.88,215074.0,48.6564,48.7185,48.6387,48.6919,215074.0
2020-07-24 09:30:00,55.27,55.54,55.13,55.54,223468.0,49.0379,49.2775,48.9137,49.2775,223468.0
2020-07-24 09:35:00,55.52,55.63,55.39,55.51,95206.0,49.2597,49.3573,49.1444,49.2509,95206.0
2020-07-24 09:40:00,55.48,55.61,55.14,55.16,78768.0,49.2243,49.3396,48.9226,48.9403,78768.0
2020-07-24 09:45:00,55.15,55.42,55.13,55.36,69214.0,48.9315,49.171,48.9137,49.1178,69214.0
2020-07-24 09:50:00,55.36,55.46,55.2,55.22,103361.0,49.1178,49.2065,48.9758,48.9936,103361.0
2020-07-24 09:55:00,55.21,55.3,55.13,55.14,77382.0,48.9847,49.0646,48.9137,48.9226,77382.0
2020-07-24 10:00:00,55.14,55.21,55.09,55.21,63312.0,48.9226,48.9847,48.8782,48.9847,63312.0
2020-07-24 10:05:00,55.22,55.3,55.18,55.25,49707.0,48.9936,49.0646,48.9581,49.0202,49707.0
2020-07-24 10:10:00,55.25,55.4,55.23,55.36,54325.0,49.0202,49.1533,49.0024,49.1178,54325.0
2020-07-24 10:15:00,55.35,55.4,55.29,55.37,115872.0,49.1089,49.1533,49.0557,49.1267,115872.0
2020-07-24 10:20:00,55.37,55.43,55.34,55.42,139274.0,49.1267,49.1799,49.1,49.171,139274.0
2020-07-24 10:25:00,55.42,55.51,55.35,55.37,253270.0,49.171,49.2509,49.1089,49.1267,253270.0
2020-07-24 10:30:00,55.36,55.37,55.12,55.15,111840.0,49.1178,49.1267,48.9048,48.9315,111840.0
2020-07-24 10:35:00,55.14,55.14,54.94,54.97,31903.0,48.9226,48.9226,48.7451,48.7718,31903.0
2020-07-24 10:40:00,54.97,55.0,54.87,54.87,26572.0,48.7718,48.7984,48.683,48.683,26572.0
2020-07-24 10:45:00,54.88,54.98,54.84,54.96,35279.0,48.6919,48.7806,48.6564,48.7629,35279.0
2020-07-24 10:50:00,54.96,55.02,54.95,54.99,32629.0,48.7629,48.8161,48.754,48.7895,32629.0
2020-07-24 10:55:00,54.98,54.99,54.88,54.91,34774.0,48.7806,48.7895,48.6919,48.7185,34774.0
2020-07-24 11:00:00,54.92,55.01,54.87,55.01,85894.0,48.7274,48.8073,48.683,48.8073,85894.0
2020-07-24 11:05:00,55.02,55.04,54.99,55.01,13220.0,48.8161,48.8339,48.7895,48.8073,13220.0
2020-07-24 11:10:00,55.0,55.02,54.93,54.95,10540.0,48.7984,48.8161,48.7363,48.754,10540.0
2020-07-24 11:15:00,54.94,55.02,54.93,54.94,14045.0,48.7451,48.8161,48.7363,48.7451,14045.0
2020-07-24 11:20:00,54.92,54.94,54.84,54.89,30888.0,48.7274,48.7451,48.6564,48.7008,30888.0
2020-07-24 11:25:00,54.89,54.92,54.82,54.82,23885.0,48.7008,48.7274,48.6387,48.6387,23885.0
2020-07-24 11:30:00,54.82,54.87,54.77,54.78,10536.0,48.6387,48.683,48.5943,48.6032,10536.0
2020-07-24 11:35:00,54.78,54.88,54.76,54.85,17510.0,48.6032,48.6919,48.5854,48.6653,17510.0
2020-07-24 11:40:00,54.84,54.89,54.83,54.85,18777.0,48.6564,48.7008,48.6475,48.6653,18777.0
2020-07-24 11:45:00,54.85,54.85,54.76,54.77,26536.0,48.6653,48.6653,48.5854,48.5943,26536.0
2020-07-24 11:50:00,54.77,54.83,54.77,54.78,15154.0,48.5943,48.6475,48.5943,48.6032,15154.0
2020-07-24 11:55:00,54.78,54.81,54.74,54.8,12504.0,48.6032,48.6298,48.5677,48.6209,12504.0
2020-07-24 12:00:00,54.79,54.82,54.71,54.72,23428.0,48.6121,48.6387,48.5411,48.55,23428.0
2020-07-24 12:05:00,54.73,54.8,54.71,54.79,27900.0,48.5588,48.6209,48.5411,48.6121,27900.0
2020-07-24 12:10:00,54.8,54.89,54.8,54.89,34709.0,48.6209,48.7008,48.6209,48.7008,34709.0
2020-07-24 12:15:00,54.88,54.91,54.84,54.85,14720.0,48.6919,48.7185,48.6564,48.6653,14720.0
2020-07-24 12:20:00,54.86,54.92,54.85,54.91,30018.0,48.6742,48.7274,48.6653,48.7185,30018.0
2020-07-24 12:25:00,54.91,54.93,54.89,54.91,31766.0,48.7185,48.7363,48.7008,48.7185,31766.0
2020-07-24 12:30:00,54.9,54.98,54.9,54.98,42488.0,48.7097,48.7806,48.7097,48.7806,42488.0
2020-07-24 12:35:00,54.98,55.03,54.97,55.02,62320.0,48.7806,48.825,48.7718,48.8161,62320.0
2020-07-24 12:40:00,55.04,55.05,54.99,55.01,28875.0,48.8339,48.8427,48.7895,48.8073,28875.0
2020-07-24 12:45:00,55.02,55.03,55.0,55.0,9611.0,48.8161,48.825,48.7984,48.7984,9611.0
2020-07-24 12:50:00,55.01,55.06,55.01,55.06,37338.0,48.8073,48.8516,48.8073,48.8516,37338.0
2020-07-24 12:55:00,55.06,55.08,54.99,55.01,31924.0,48.8516,48.8694,48.7895,48.8073,31924.0
2020-07-24 13:00:00,55.0,55.02,54.93,54.94,35165.0,48.7984,48.8161,48.7363,48.7451,35165.0
2020-07-24 13:05:00,54.94,54.94,54.79,54.81,20618.0,48.7451,48.7451,48.6121,48.6298,20618.0
2020-07-24 13:10:00,54.8,54.83,54.75,54.76,15316.0,48.6209,48.6475,48.5766,48.5854,15316.0
2020-07-24 13:15:00,54.76,54.79,54.74,54.79,15455.0,48.5854,48.6121,48.5677,48.6121,15455.0
2020-07-24 13:20:00,54.79,54.86,54.78,54.86,24056.0,48.6121,48.6742,48.6032,48.6742,24056.0
2020-07-24 13:25:00,54.86,54.87,54.84,54.85,18520.0,48.6742,48.683,48.6564,48.6653,18520.0
2020-07-24 13:30:00,54.85,54.85,54.81,54.82,26037.0,48.6653,48.6653,48.6298,48.6387,26037.0
2020-07-24 13:35:00,54.82,54.87,54.81,54.83,14302.0,48.6387,48.683,48.6298,48.6475,14302.0
2020-07-24 13:40:00,54.83,54.85,54.79,54.84,40864.0,48.6475,48.6653,48.6121,48.6564,40864.0
2020-07-24 13:45:00,54.84,54.88,54.83,54.87,10642.0,48.6564,48.6919,48.6475,48.683,10642.0
2020-07-24 13:50:00,54.87,54.87,54.75,54.82,71474.0,48.683,48.683,48.5766,48.6387,71474.0
2020-07-24 13:55:00,54.82,54.84,54.79,54.84,8858.0,48.6387,48.6564,48.6121,48.6564,8858.0
2020-07-24 14:00:00,54.84,54.88,54.81,54.88,32239.0,48.6564,48.6919,48.6298,48.6919,32239.0
2020-07-24 14:05:00,54.88,54.92,54.85,54.89,31604.0,48.6919,48.7274,48.6653,48.7008,31604.0
2020-07-24 14:10:00,54.88,54.9,54.82,54.84,21195.0,48.6919,48.7097,48.6387,48.6564,21195.0
2020-07-24 14:15:00,54.84,54.88,54.83,54.85,24820.0,48.6564,48.6919,48.6475,48.6653,24820.0
2020-07-24 14:20:00,54.85,54.91,54.83,54.89,18440.0,48.6653,48.7185,48.6475,48.7008,18440.0
2020-07-24 14:25:00,54.89,54.93,54.87,54.93,14422.0,48.7008,48.7363,48.683,48.7363,14422.0
2020-07-24 14:30:00,54.92,54.92,54.88,54.9,88417.0,48.7274,48.7274,48.6919,48.7097,88417.0
2020-07-24 14:35:00,54.9,54.9,54.84,54.86,20438.0,48.7097,48.7097,48.6564,48.6742,20438.0
2020-07-24 14:40:00,54.86,54.88,54.8,54.82,14679.0,48.6742,48.6919,48.6209,48.6387,14679.0
2020-07-24 14:45:00,54.82,54.83,54.79,54.8,12367.0,48.6387,48.6475,48.6121,48.6209,12367.0
2020-07-24 14:50:00,54.8,54.8,54.71,54.73,15016.0,48.6209,48.6209,48.5411,48.5588,15016.0
2020-07-24 14:55:00,54.73,54.74,54.68,54.72,24060.0,48.5588,48.5677,48.5145,48.55,24060.0
2020-07-24 15:00:00,54.71,54.79,54.7,54.78,23720.0,48.5411,48.6121,48.5322,48.6032,23720.0
2020-07-24 15:05:00,54.77,54.78,54.73,54.74,24878.0,48.5943,48.6032,48.5588,48.5677,24878.0
2020-07-24 15:10:00,54.73,54.79,54.7,54.71,40631.0,48.5588,48.6121,48.5322,48.5411,40631.0
2020-07-24 15:15:00,54.71,54.72,54.6,54.61,52806.0,48.5411,48.55,48.4435,48.4524,52806.0
2020-07-24 15:20:00,54.61,54.65,54.59,54.59,58581.0,48.4524,48.4878,48.4346,48.4346,58581.0
2020-07-24 15:25:00,54.59,54.64,54.55,54.6,88480.0,48.4346,48.479,48.3991,48.4435,88480.0
2020-07-24 15:30:00,54.59,54.61,54.54,54.57,98365.0,48.4346,48.4524,48.3902,48.4169,98365.0
2020-07-24 15:35:00,54.57,54.83,54.56,54.83,99743.0,48.4169,48.6475,48.408,48.6475,99743.0
2020-07-24 15:40:00,54.83,54.86,54.79,54.8,49992.0,48.6475,48.6742,48.6121,48.6209,49992.0
2020-07-24 15:45:00,54.8,54.92,54.79,54.9,116389.0,48.6209,48.7274,48.6121,48.7097,116389.0
2020-07-24 15:50:00,54.89,54.92,54.75,54.88,194657.0,48.7008,48.7274,48.5766,48.6919,194657.0
2020-07-24 15:55:00,54.87,54.9,54.81,54.88,251611.0,48.683,48.7097,48.6298,48.6919,251611.0
2020-07-27 09:30:00,54.61,54.95,54.55,54.91,211367.0,48.4524,48.754,48.3991,48.7185,211367.0
2020-07-27 09:35:00,54.91,54.92,54.62,54.77,52217.0,48.7185,48.7274,48.4612,48.5943,52217.0
2020-07-27 09:40:00,54.75,54.85,54.7,54.82,54885.0,48.5766,48.6653,48.5322,48.6387,54885.0
2020-07-27 09:45:00,54.8,54.88,54.77,54.79,43754.0,48.6209,48.6919,48.5943,48.6121,43754.0
2020-07-27 09:50:00,54.79,55.0,54.78,54.98,42051.0,48.6121,48.7984,48.6032,48.7806,42051.0
2020-07-27 09:55:00,54.98,55.09,54.94,55.07,33955.0,48.7806,48.8782,48.7451,48.8605,33955.0
2020-07-27 10:00:00,55.07,55.08,54.95,55.05,33736.0,48.8605,48.8694,48.754,48.8427,33736.0
2020-07-27 10:05:00,55.05,55.18,55.05,55.16,45919.0,48.8427,48.9581,48.8427,48.9403,45919.0
2020-07-27 10:10:00,55.16,55.16,55.05,55.05,42872.0,48.9403,48.9403,48.8427,48.8427,42872.0
2020-07-27 10:15:00,55.05,55.06,54.95,55.02,66802.0,48.8427,48.8516,48.754,48.8161,66802.0
2020-07-27 10:20:00,55.02,55.14,55.02,55.11,57326.0,48.8161,48.9226,48.8161,48.896,57326.0
2020-07-27 10:25:00,55.11,55.18,55.1,55.16,43813.0,48.896,48.9581,48.8871,48.9403,43813.0
2020-07-27 10:30:00,55.16,55.17,55.06,55.07,26834.0,48.9403,48.9492,48.8516,48.8605,26834.0
2020-07-27 10:35:00,55.06,55.1,55.02,55.05,29743.0,48.8516,48.8871,48.8161,48.8427,29743.0
2020-07-27 10:40:00,55.04,55.05,55.0,55.02,20923.0,48.8339,48.8427,48.7984,48.8161,20923.0
2020-07-27 10:45:00,55.02,55.08,55.01,55.07,17690.0,48.8161,48.8694,48.8073,48.8605,17690.0
2020-07-27 10:50:00,55.06,55.08,55.03,55.07,46093.0,48.8516,48.8694,48.825,48.8605,46093.0
2020-07-27 10:55:00,55.07,55.11,55.04,55.05,25929.0,48.8605,48.896,48.8339,48.8427,25929.0
2020-07-27 11:00:00,55.05,55.23,55.05,55.22,145188.0,48.8427,49.0024,48.8427,48.9936,145188.0
2020-07-27 11:05:00,55.22,55.26,55.2,55.22,70716.0,48.9936,49.0291,48.9758,48.9936,70716.0
2020-07-27 11:10:00,55.21,55.25,55.14,55.22,29924.0,48.9847,49.0202,48.9226,48.9936,29924.0
2020-07-27 11:15:00,55.22,55.3,55.21,55.3,22927.0,48.9936,49.0646,48.9847,49.0646,22927.0
2020-07-27 11:20:00,55.3,55.33,55.24,55.32,33334.0,49.0646,49.0912,49.0113,49.0823,33334.0
2020-07-27 11:25:00,55.31,55.31,55.24,55.27,33979.0,49.0734,49.0734,49.0113,49.0379,33979.0
2020-07-27 11:30:00,55.27,55.3,55.18,55.18,24192.0,49.0379,49.0646,48.9581,48.9581,24192.0
2020-07-27 11:35:00,55.17,55.23,55.17,55.2,40021.0,48.9492,49.0024,48.9492,48.9758,40021.0
2020-07-27 11:40:00,55.19,55.2,55.13,55.18,26691.0,48.967,48.9758,48.9137,48.9581,26691.0
2020-07-27 11:45:00,55.18,55.25,55.17,55.23,20711.0,48.9581,49.0202,48.9492,49.0024,20711.0
2020-07-27 11:50:00,55.22,55.25,55.15,55.15,36469.0,48.9936,49.0202,48.9315,48.9315,36469.0
2020-07-27 11:55:00,55.16,55.18,55.13,55.15,29974.0,48.9403,48.9581,48.9137,48.9315,29974.0
2020-07-27 12:00:00,55.15,55.21,55.15,55.2,37371.0,48.9315,48.9847,48.9315,48.9758,37371.0
2020-07-27 12:05:00,55.19,55.27,55.19,55.23,48587.0,48.967,49.0379,48.967,49.0024,48587.0
2020-07-27 12:10:00,55.24,55.25,55.19,55.21,19034.0,49.0113,49.0202,48.967,48.9847,19034.0
2020-07-27 12:15:00,55.2,55.21,55.14,55.14,12362.0,48.9758,48.9847,48.9226,48.9226,12362.0
2020-07-27 12:20:00,55.14,55.19,55.13,55.18,38638.0,48.9226,48.967,48.9137,48.9581,38638.0
2020-07-27 12:25:00,55.18,55.24,55.18,55.24,22497.0,48.9581,49.0113,48.9581,49.0113,22497.0
2020-07-27 12:30:00,55.23,55.25,55.18,55.22,26541.0,49.0024,49.0202,48.9581,48.9936,26541.0
2020-07-27 12:35:00,55.21,55.22,55.17,55.2,27305.0,48.9847,48.9936,48.9492,48.9758,27305.0
2020-07-27 12:40:00,55.2,55.27,55.2,55.26,19706.0,48.9758,49.0379,48.9758,49.0291,19706.0
2020-07-27 12:45:00,55.26,55.28,55.23,55.24,15748.0,49.0291,49.0468,49.0024,49.0113,15748.0
2020-07-27 12:50:00,55.24,55.24,55.19,55.21,11353.0,49.0113,49.0113,48.967,48.9847,11353.0
2020-07-27 12:55:00,55.21,55.24,55.19,55.22,14783.0,48.9847,49.0113,48.967,48.9936,14783.0
2020-07-27 13:00:00,55.22,55.24,55.2,55.21,21782.0,48.9936,49.0113,48.9758,48.9847,21782.0
2020-07-27 13:05:00,55.22,55.26,55.21,55.23,19167.0,48.9936,49.0291,48.9847,49.0024,19167.0
2020-07-27 13:10:00,55.23,55.28,55.23,55.25,15078.0,49.0024,49.0468,49.0024,49.0202,15078.0
2020-07-27 13:15:00,55.25,55.28,55.24,55.27,17730.0,49.0202,49.0468,49.0113,49.0379,17730.0
2020-07-27 13:20:00,55.26,55.28,55.24,55.26,19905.0,49.0291,49.0468,49.0113,49.0291,19905.0
2020-07-27 13:25:00,55.26,55.31,55.25,55.3,13948.0,49.0291,49.0734,49.0202,49.0646,13948.0
2020-07-27 13:30:00,55.3,55.32,55.24,55.25,20265.0,49.0646,49.0823,49.0113,49.0202,20265.0
2020-07-27 13:35:00,55.25,55.3,55.24,55.29,37756.0,49.0202,49.0646,49.0113,49.0557,37756.0
2020-07-27 13:40:00,55.28,55.28,55.2,55.2,39951.0,49.0468,49.0468,48.9758,48.9758,39951.0
2020-07-27 13:45:00,55.21,55.23,55.16,55.16,31688.0,48.9847,49.0024,48.9403,48.9403,31688.0
2020-07-27 13:50:00,55.16,55.21,55.14,55.21,44291.0,48.9403,48.9847,48.9226,48.9847,44291.0
2020-07-27 13:55:00,55.21,55.22,55.17,55.19,24787.0,48.9847,48.9936,48.9492,48.967,24787.0
2020-07-27 14:00:00,55.19,55.22,55.16,55.17,21350.0,48.967,48.9936,48.9403,48.9492,21350.0
2020-07-27 14:05:00,55.16,55.25,55.16,55.25,22265.0,48.9403,49.0202,48.9403,49.0202,22265.0
2020-07-27 14:10:00,55.25,55.26,55.23,55.25,17394.0,49.0202,49.0291,49.0024,49.0202,17394.0
2020-07-27 14:15:00,55.25,55.27,55.25,55.25,20372.0,49.0202,49.0379,49.0202,49.0202,20372.0
2020-07-27 14:20:00,55.26,55.35,55.25,55.33,25025.0,49.0291,49.1089,49.0202,49.0912,25025.0
2020-07-27 14:25:00,55.33,55.34,55.32,55.34,12646.0,49.0912,49.1,49.0823,49.1,12646.0
2020-07-27 14:30:00,55.34,55.35,55.32,55.33,16939.0,49.1,49.1089,49.0823,49.0912,16939.0
2020-07-27 14:35:00,55.33,55.37,55.33,55.37,20441.0,49.0912,49.1267,49.0912,49.1267,20441.0
2020-07-27 14:40:00,55.37,55.4,55.35,55.4,19557.0,49.1267,49.1533,49.1089,49.1533,19557.0
2020-07-27 14:45:00,55.4,55.4,55.35,55.39,24422.0,49.1533,49.1533,49.1089,49.1444,24422.0
2020-07-27 14:50:00,55.39,55.42,55.36,55.42,27084.0,49.1444,49.171,49.1178,49.171,27084.0
2020-07-27 14:55:00,55.41,55.42,55.36,55.42,25739.0,49.1621,49.171,49.1178,49.171,25739.0
2020-07-27 15:00:00,55.41,55.52,55.41,55.48,75445.0,49.1621,49.2597,49.1621,49.2243,75445.0
2020-07-27 15:05:00,55.47,55.49,55.44,55.45,25094.0,49.2154,49.2331,49.1888,49.1976,25094.0
2020-07-27 15:10:00,55.45,55.46,55.41,55.41,38524.0,49.1976,49.2065,49.1621,49.1621,38524.0
2020-07-27 15:15:00,55.42,55.49,55.42,55.47,33328.0,49.171,49.2331,49.171,49.2154,33328.0
2020-07-27 15:20:00,55.47,55.51,55.46,55.5,41717.0,49.2154,49.2509,49.2065,49.242,41717.0
2020-07-27 15:25:00,55.5,55.51,55.45,55.51,41917.0,49.242,49.2509,49.1976,49.2509,41917.0
2020-07-27 15:30:00,55.51,55.57,55.49,55.49,71552.0,49.2509,49.3041,49.2331,49.2331,71552.0
2020-07-27 15:35:00,55.49,55.52,55.47,55.48,68827.0,49.2331,49.2597,49.2154,49.2243,68827.0
2020-07-27 15:40:00,55.49,55.53,55.49,55.53,64152.0,49.2331,49.2686,49.2331,49.2686,64152.0
2020-07-27 15:45:00,55.53,55.59,55.5,55.59,113044.0,49.2686,49.3219,49.242,49.3219,113044.0
2020-07-27 15:50:00,55.58,55.63,55.55,55.59,236257.0,49.313,49.3573,49.2864,49.3219,236257.0
2020-07-27 15:55:00,55.59,55.63,55.54,55.58,282504.0,49.3219,49.3573,49.2775,49.313,282504.0
2020-07-28 09:30:00,55.46,55.87,55.46,55.68,143246.0,49.2065,49.5703,49.2065,49.4017,143246.0
2020-07-28 09:35:00,55.68,55.69,55.48,55.53,60512.0,49.4017,49.4106,49.2243,49.2686,60512.0
2020-07-28 09:40:00,55.53,55.69,55.48,55.64,64900.0,49.2686,49.4106,49.2243,49.3662,64900.0
2020-07-28 09:45:00,55.65,55.95,55.64,55.9,97028.0,49.3751,49.6413,49.3662,49.5969,97028.0
2020-07-28 09:50:00,55.9,55.94,55.69,55.71,95476.0,49.5969,49.6324,49.4106,49.4283,95476.0
2020-07-28 09:55:00,55.71,55.82,55.66,55.81,46668.0,49.4283,49.5259,49.384,49.517,46668.0
2020-07-28 10:00:00,55.8,55.9,55.77,55.89,72759.0,49.5082,49.5969,49.4816,49.588,72759.0
2020-07-28 10:05:00,55.89,55.95,55.86,55.9,68690.0,49.588,49.6413,49.5614,49.5969,68690.0
2020-07-28 10:10:00,55.91,55.96,55.86,55.86,50525.0,49.6058,49.6501,49.5614,49.5614,50525.0
2020-07-28 10:15:00,55.86,55.94,55.83,55.84,50031.0,49.5614,49.6324,49.5348,49.5437,50031.0
2020-07-28 10:20:00,55.86,55.87,55.76,55.79,39337.0,49.5614,49.5703,49.4727,49.4993,39337.0
2020-07-28 10:25:00,55.8,55.81,55.69,55.73,250040.0,49.5082,49.517,49.4106,49.4461,250040.0
2020-07-28 10:30:00,55.72,55.77,55.65,55.71,61840.0,49.4372,49.4816,49.3751,49.4283,61840.0
2020-07-28 10:35:00,55.7,55.81,55.7,55.77,47774.0,49.4194,49.517,49.4194,49.4816,47774.0
2020-07-28 10:40:00,55.75,55.78,55.69,55.71,43899.0,49.4638,49.4904,49.4106,49.4283,43899.0
2020-07-28 10:45:00,55.7,55.76,55.66,55.72,35112.0,49.4194,49.4727,49.384,49.4372,35112.0
2020-07-28 10:50:00,55.73,55.8,55.68,55.69,62873.0,49.4461,49.5082,49.4017,49.4106,62873.0
2020-07-28 10:55:00,55.7,55.75,55.69,55.72,51730.0,49.4194,49.4638,49.4106,49.4372,51730.0
2020-07-28 11:00:00,55.73,55.74,55.66,55.68,46944.0,49.4461,49.4549,49.384,49.4017,46944.0
2020-07-28 11:05:00,55.68,55.68,55.59,55.64,39003.0,49.4017,49.4017,49.3219,49.3662,39003.0
2020-07-28 11:10:00,55.64,55.68,55.54,55.66,52425.0,49.3662,49.4017,49.2775,49.384,52425.0
2020-07-28 11:15:00,55.66,55.66,55.56,55.57,22109.0,49.384,49.384,49.2952,49.3041,22109.0
2020-07-28 11:20:00,55.59,55.61,55.56,55.57,17236.0,49.3219,49.3396,49.2952,49.3041,17236.0
2020-07-28 11:25:00,55.57,55.62,55.46,55.53,75781.0,49.3041,49.3485,49.2065,49.2686,75781.0
2020-07-28 11:30:00,55.53,55.66,55.52,55.64,26718.0,49.2686,49.384,49.2597,49.3662,26718.0
2020-07-28 11:35:00,55.65,55.72,55.62,55.71,28992.0,49.3751,49.4372,49.3485,49.4283,28992.0
2020-07-28 11:40:00,55.71,55.73,55.65,55.66,29116.0,49.4283,49.4461,49.3751,49.384,29116.0
2020-07-28 11:45:00,55.67,55.71,55.62,55.66,30429.0,49.3928,49.4283,49.3485,49.384,30429.0
2020-07-28 11:50:00,55.66,55.69,55.61,55.62,22075.0,49.384,49.4106,49.3396,49.3485,22075.0
2020-07-28 11:55:00,55.61,55.63,55.53,55.58,41953.0,49.3396,49.3573,49.2686,49.313,41953.0
2020-07-28 12:00:00,55.58,55.68,55.56,55.66,45401.0,49.313,49.4017,49.2952,49.384,45401.0
2020-07-28 12:05:00,55.65,55.7,55.63,55.65,21408.0,49.3751,49.4194,49.3573,49.3751,21408.0
2020-07-28 12:10:00,55.66,55.7,55.63,55.67,14065.0,49.384,49.4194,49.3573,49.3928,14065.0
2020-07-28 12:15:00,55.67,55.71,55.66,55.7,24338.0,49.3928,49.4283,49.384,49.4194,24338.0
2020-07-28 12:20:00,55.69,55.69,55.59,55.63,22347.0,49.4106,49.4106,49.3219,49.3573,22347.0
2020-07-28 12:25:00,55.63,55.65,55.59,55.62,24440.0,49.3573,49.3751,49.3219,49.3485,24440.0
2020-07-28 12:30:00,55.62,55.67,55.6,55.67,18885.0,49.3485,49.3928,49.3307,49.3928,18885.0
2020-07-28 12:35:00,55.67,55.68,55.61,55.64,20644.0,49.3928,49.4017,49.3396,49.3662,20644.0
2020-07-28 12:40:00,55.63,55.66,55.62,55.63,15243.0,49.3573,49.384,49.3485,49.3573,15243.0
2020-07-28 12:45:00,55.63,55.65,55.6,55.63,23859.0,49.3573,49.3751,49.3307,49.3573,23859.0
2020-07-28 12:50:00,55.63,55.73,55.62,55.72,48732.0,49.3573,49.4461,49.3485,49.4372,48732.0
2020-07-28 12:55:00,55.72,55.72,55.68,55.72,46460.0,49.4372,49.4372,49.4017,49.4372,46460.0
2020-07-28 13:00:00,55.72,55.76,55.7,55.7,27299.0,49.4372,49.4727,49.4194,49.4194,27299.0
2020-07-28 13:05:00,55.7,55.72,55.68,55.71,19308.0,49.4194,49.4372,49.4017,49.4283,19308.0
2020-07-28 13:10:00,55.71,55.74,55.69,55.71,35117.0,49.4283,49.4549,49.4106,49.4283,35117.0
2020-07-28 13:15:00,55.72,55.77,55.71,55.76,19974.0,49.4372,49.4816,49.4283,49.4727,19974.0
2020-07-28 13:20:00,55.76,55.77,55.72,55.73,20145.0,49.4727,49.4816,49.4372,49.4461,20145.0
2020-07-28 13:25:00,55.72,55.75,55.71,55.71,15076.0,49.4372,49.4638,49.4283,49.4283,15076.0
2020-07-28 13:30:00,55.72,55.77,55.71,55.77,17334.0,49.4372,49.4816,49.4283,49.4816,17334.0
2020-07-28 13:35:00,55.77,55.79,55.75,55.75,28746.0,49.4816,49.4993,49.4638,49.4638,28746.0
2020-07-28 13:40:00,55.75,55.77,55.73,55.76,15818.0,49.4638,49.4816,49.4461,49.4727,15818.0
2020-07-28 13:45:00,55.75,55.85,55.75,55.85,69472.0,49.4638,49.5525,49.4638,49.5525,69472.0
2020-07-28 13:50:00,55.85,55.9,55.83,55.9,64531.0,49.5525,49.5969,49.5348,49.5969,64531.0
2020-07-28 13:55:00,55.91,55.92,55.85,55.86,20897.0,49.6058,49.6146,49.5525,49.5614,20897.0
2020-07-28 14:00:00,55.86,55.9,55.84,55.88,24799.0,49.5614,49.5969,49.5437,49.5792,24799.0
2020-07-28 14:05:00,55.88,55.89,55.85,55.86,70699.0,49.5792,49.588,49.5525,49.5614,70699.0
2020-07-28 14:10:00,55.86,55.88,55.85,55.85,48108.0,49.5614,49.5792,49.5525,49.5525,48108.0
2020-07-28 14:15:00,55.85,55.87,55.83,55.85,48939.0,49.5525,49.5703,49.5348,49.5525,48939.0
2020-07-28 14:20:00,55.85,55.91,55.84,55.88,37661.0,49.5525,49.6058,49.5437,49.5792,37661.0
2020-07-28 14:25:00,55.88,55.88,55.84,55.86,37471.0,49.5792,49.5792,49.5437,49.5614,37471.0
2020-07-28 14:30:00,55.86,55.88,55.84,55.87,32211.0,49.5614,49.5792,49.5437,49.5703,32211.0
2020-07-28 14:35:00,55.87,55.96,55.85,55.95,46135.0,49.5703,49.6501,49.5525,49.6413,46135.0
2020-07-28 14:40:00,55.94,55.96,55.91,55.96,29065.0,49.6324,49.6501,49.6058,49.6501,29065.0
2020-07-28 14:45:00,55.96,56.0,55.86,55.86,44329.0,49.6501,49.6856,49.5614,49.5614,44329.0
2020-07-28 14:50:00,55.86,55.9,55.83,55.89,142239.0,49.5614,49.5969,49.5348,49.588,142239.0
2020-07-28 14:55:00,55.88,55.95,55.88,55.94,95966.0,49.5792,49.6413,49.5792,49.6324,95966.0
2020-07-28 15:00:00,55.94,55.95,55.88,55.9,91247.0,49.6324,49.6413,49.5792,49.5969,91247.0
2020-07-28 15:05:00,55.9,55.93,55.89,55.91,45780.0,49.5969,49.6235,49.588,49.6058,45780.0
2020-07-28 15:10:00,55.91,55.94,55.89,55.9,74953.0,49.6058,49.6324,49.588,49.5969,74953.0
2020-07-28 15:15:00,55.9,55.9,55.85,55.89,63397.0,49.5969,49.5969,49.5525,49.588,63397.0
2020-07-28 15:20:00,55.88,55.9,55.81,55.84,56123.0,49.5792,49.5969,49.517,49.5437,56123.0
2020-07-28 15:25:00,55.84,55.86,55.77,55.78,73444.0,49.5437,49.5614,49.4816,49.4904,73444.0
2020-07-28 15:30:00,55.78,55.86,55.75,55.78,72992.0,49.4904,49.5614,49.4638,49.4904,72992.0
2020-07-28 15:35:00,55.77,55.82,55.75,55.75,108494.0,49.4816,49.5259,49.4638,49.4638,108494.0
2020-07-28 15:40:00,55.76,55.79,55.74,55.78,113113.0,49.4727,49.4993,49.4549,49.4904,113113.0
2020-07-28 15:45:00,55.78,55.82,55.75,55.76,256682.0,49.4904,49.5259,49.4638,49.4727,256682.0
2020-07-28 15:50:00,55.75,55.78,55.68,55.74,206838.0,49.4638,49.4904,49.4017,49.4549,206838.0
2020-07-28 15:55:00,55.73,55.78,55.71,55.73,440385.0,49.4461,49.4904,49.4283,49.4461,440385.0
2020-07-29 09:30:00,57.06,57.7,56.75,57.05,545377.0,50.6261,51.1939,50.3511,50.6172,545377.0
2020-07-29 09:35:00,57.05,57.16,56.47,57.12,210981.0,50.6172,50.7148,50.1026,50.6793,210981.0
2020-07-29 09:40:00,57.16,57.23,56.17,56.22,382123.0,50.7148,50.7769,49.8365,49.8808,382123.0
2020-07-29 09:45:00,56.22,56.4,55.92,56.25,371834.0,49.8808,50.0405,49.6146,49.9074,371834.0
2020-07-29 09:50:00,56.25,56.67,56.25,56.43,273884.0,49.9074,50.2801,49.9074,50.0671,273884.0
2020-07-29 09:55:00,56.43,56.53,56.34,56.48,223812.0,50.0671,50.1559,49.9873,50.1115,223812.0
2020-07-29 10:00:00,56.48,56.49,56.14,56.2,165576.0,50.1115,50.1204,49.8098,49.8631,165576.0
2020-07-29 10:05:00,56.19,56.3,56.03,56.03,67699.0,49.8542,49.9518,49.7122,49.7122,67699.0
2020-07-29 10:10:00,56.03,56.36,56.02,56.35,129200.0,49.7122,50.005,49.7034,49.9962,129200.0
2020-07-29 10:15:00,56.36,56.54,56.36,56.46,95410.0,50.005,50.1647,50.005,50.0938,95410.0
2020-07-29 10:20:00,56.46,56.6,56.45,56.53,93599.0,50.0938,50.218,50.0849,50.1559,93599.0
2020-07-29 10:25:00,56.53,56.64,56.45,56.6,65829.0,50.1559,50.2535,50.0849,50.218,65829.0
2020-07-29 10:30:00,56.6,56.75,56.53,56.68,204157.0,50.218,50.3511,50.1559,50.2889,204157.0
2020-07-29 10:35:00,56.68,56.7,56.53,56.59,71041.0,50.2889,50.3067,50.1559,50.2091,71041.0
2020-07-29 10:40:00,56.59,56.65,56.53,56.62,63433.0,50.2091,50.2623,50.1559,50.2357,63433.0
2020-07-29 10:45:00,56.63,56.81,56.62,56.76,126251.0,50.2446,50.4043,50.2357,50.3599,126251.0
2020-07-29 10:50:00,56.76,56.86,56.69,56.83,81754.0,50.3599,50.4487,50.2978,50.422,81754.0
2020-07-29 10:55:00,56.83,56.86,56.75,56.75,50400.0,50.422,50.4487,50.3511,50.3511,50400.0
2020-07-29 11:00:00,56.76,56.8,56.63,56.69,95162.0,50.3599,50.3954,50.2446,50.2978,95162.0
2020-07-29 11:05:00,56.69,56.78,56.63,56.76,71838.0,50.2978,50.3777,50.2446,50.3599,71838.0
2020-07-29 11:10:00,56.75,56.8,56.71,56.75,42497.0,50.3511,50.3954,50.3156,50.3511,42497.0
2020-07-29 11:15:00,56.76,56.79,56.74,56.76,61954.0,50.3599,50.3865,50.3422,50.3599,61954.0
2020-07-29 11:20:00,56.77,56.79,56.7,56.72,60586.0,50.3688,50.3865,50.3067,50.3244,60586.0
2020-07-29 11:25:00,56.71,56.74,56.65,56.72,53961.0,50.3156,50.3422,50.2623,50.3244,53961.0
2020-07-29 11:30:00,56.72,56.78,56.69,56.75,113395.0,50.3244,50.3777,50.2978,50.3511,113395.0
2020-07-29 11:35:00,56.76,56.81,56.75,56.78,63036.0,50.3599,50.4043,50.3511,50.3777,63036.0
2020-07-29 11:40:00,56.78,56.8,56.75,56.76,36078.0,50.3777,50.3954,50.3511,50.3599,36078.0
2020-07-29 11:45:00,56.77,56.79,56.75,56.76,53068.0,50.3688,50.3865,50.3511,50.3599,53068.0
2020-07-29 11:50:00,56.76,56.76,56.68,56.7,62933.0,50.3599,50.3599,50.2889,50.3067,62933.0
2020-07-29 11:55:00,56.7,56.77,56.68,56.76,56115.0,50.3067,50.3688,50.2889,50.3599,56115.0
2020-07-29 12:00:00,56.75,56.79,56.73,56.77,34853.0,50.3511,50.3865,50.3333,50.3688,34853.0
2020-07-29 12:05:00,56.78,56.79,56.69,56.69,49208.0,50.3777,50.3865,50.2978,50.2978,49208.0
2020-07-29 12:10:00,56.7,56.75,56.69,56.73,31452.0,50.3067,50.3511,50.2978,50.3333,31452.0
2020-07-29 12:15:00,56.74,56.78,56.73,56.77,63760.0,50.3422,50.3777,50.3333,50.3688,63760.0
2020-07-29 12:20:00,56.77,56.84,56.76,56.82,53980.0,50.3688,50.4309,50.3599,50.4132,53980.0
2020-07-29 12:25:00,56.83,56.83,56.77,56.79,34461.0,50.422,50.422,50.3688,50.3865,34461.0
2020-07-29 12:30:00,56.79,56.81,56.73,56.79,33349.0,50.3865,50.4043,50.3333,50.3865,33349.0
2020-07-29 12:35:00,56.79,56.83,56.78,56.81,56591.0,50.3865,50.422,50.3777,50.4043,56591.0
2020-07-29 12:40:00,56.82,56.85,56.8,56.84,42760.0,50.4132,50.4398,50.3954,50.4309,42760.0
2020-07-29 12:45:00,56.84,56.88,56.82,56.87,28217.0,50.4309,50.4664,50.4132,50.4575,28217.0
2020-07-29 12:50:00,56.87,56.87,56.8,56.82,71155.0,50.4575,50.4575,50.3954,50.4132,71155.0
2020-07-29 12:55:00,56.82,56.88,56.81,56.87,36737.0,50.4132,50.4664,50.4043,50.4575,36737.0
2020-07-29 13:00:00,56.87,56.88,56.8,56.8,83152.0,50.4575,50.4664,50.3954,50.3954,83152.0
2020-07-29 13:05:00,56.8,56.86,56.8,56.84,92668.0,50.3954,50.4487,50.3954,50.4309,92668.0
2020-07-29 13:10:00,56.83,56.86,56.81,56.84,34197.0,50.422,50.4487,50.4043,50.4309,34197.0
2020-07-29 13:15:00,56.84,56.84,56.74,56.76,39083.0,50.4309,50.4309,50.3422,50.3599,39083.0
2020-07-29 13:20:00,56.77,56.78,56.75,56.77,45076.0,50.3688,50.3777,50.3511,50.3688,45076.0
2020-07-29 13:25:00,56.76,56.77,56.75,56.76,32073.0,50.3599,50.3688,50.3511,50.3599,32073.0
2020-07-29 13:30:00,56.76,56.78,56.75,56.76,44299.0,50.3599,50.3777,50.3511,50.3599,44299.0
2020-07-29 13:35:00,56.76,56.76,56.7,56.72,268039.0,50.3599,50.3599,50.3067,50.3244,268039.0
2020-07-29 13:40:00,56.73,56.74,56.68,56.69,48399.0,50.3333,50.3422,50.2889,50.2978,48399.0
2020-07-29 13:45:00,56.7,56.7,56.65,56.66,39982.0,50.3067,50.3067,50.2623,50.2712,39982.0
2020-07-29 13:50:00,56.66,56.66,56.59,56.6,46222.0,50.2712,50.2712,50.2091,50.218,46222.0
2020-07-29 13:55:00,56.59,56.66,56.59,56.64,85309.0,50.2091,50.2712,50.2091,50.2535,85309.0
2020-07-29 14:00:00,56.64,56.76,56.51,56.6,134344.0,50.2535,50.3599,50.1381,50.218,134344.0
2020-07-29 14:05:00,56.61,56.64,56.57,56.63,64437.0,50.2268,50.2535,50.1914,50.2446,64437.0
2020-07-29 14:10:00,56.63,56.65,56.59,56.6,56746.0,50.2446,50.2623,50.2091,50.218,56746.0
2020-07-29 14:15:00,56.6,56.63,56.59,56.6,29220.0,50.218,50.2446,50.2091,50.218,29220.0
2020-07-29 14:20:00,56.6,56.64,56.56,56.6,238055.0,50.218,50.2535,50.1825,50.218,238055.0
2020-07-29 14:25:00,56.6,56.6,56.54,56.57,122871.0,50.218,50.218,50.1647,50.1914,122871.0
2020-07-29 14:30:00,56.57,56.66,56.56,56.66,34287.0,50.1914,50.2712,50.1825,50.2712,34287.0
2020-07-29 14:35:00,56.65,56.66,56.62,56.66,69760.0,50.2623,50.2712,50.2357,50.2712,69760.0
2020-07-29 14:40:00,56.65,56.71,56.63,56.66,52448.0,50.2623,50.3156,50.2446,50.2712,52448.0
2020-07-29 14:45:00,56.66,56.66,56.58,56.59,66171.0,50.2712,50.2712,50.2002,50.2091,66171.0
2020-07-29 14:50:00,56.59,56.64,56.56,56.6,29279.0,50.2091,50.2535,50.1825,50.218,29279.0
2020-07-29 14:55:00,56.6,56.6,56.53,56.58,83436.0,50.218,50.218,50.1559,50.2002,83436.0
2020-07-29 15:00:00,56.58,56.75,56.47,56.47,185640.0,50.2002,50.3511,50.1026,50.1026,185640.0
2020-07-29 15:05:00,56.47,56.53,56.46,56.5,37950.0,50.1026,50.1559,50.0938,50.1292,37950.0
2020-07-29 15:10:00,56.5,56.58,56.48,56.49,65187.0,50.1292,50.2002,50.1115,50.1204,65187.0
2020-07-29 15:15:00,56.5,56.6,56.5,56.59,42183.0,50.1292,50.218,50.1292,50.2091,42183.0
2020-07-29 15:20:00,56.61,56.76,56.61,56.71,54469.0,50.2268,50.3599,50.2268,50.3156,54469.0
2020-07-29 15:25:00,56.72,56.76,56.68,56.74,76720.0,50.3244,50.3599,50.2889,50.3422,76720.0
2020-07-29 15:30:00,56.73,56.89,56.73,56.88,80595.0,50.3333,50.4753,50.3333,50.4664,80595.0
2020-07-29 15:35:00,56.88,56.89,56.85,56.86,48376.0,50.4664,50.4753,50.4398,50.4487,48376.0
2020-07-29 15:40:00,56.86,56.88,56.79,56.82,90935.0,50.4487,50.4664,50.3865,50.4132,90935.0
2020-07-29 15:45:00,56.81,56.86,56.75,56.79,117587.0,50.4043,50.4487,50.3511,50.3865,117587.0
2020-07-29 15:50:00,56.79,56.79,56.64,56.66,183941.0,50.3865,50.3865,50.2535,50.2712,183941.0
2020-07-29 15:55:00,56.66,56.8,56.64,56.79,294647.0,50.2712,50.3954,50.2535,50.3865,294647.0
2020-07-30 09:30:00,56.21,56.38,55.88,56.04,240499.0,49.8719,50.0228,49.5792,49.7211,240499.0
2020-07-30 09:35:00,56.03,56.19,55.96,56.11,175215.0,49.7122,49.8542,49.6501,49.7832,175215.0
2020-07-30 09:40:00,56.1,56.23,56.08,56.16,111825.0,49.7743,49.8897,49.7566,49.8276,111825.0
2020-07-30 09:45:00,56.15,56.32,56.09,56.29,105801.0,49.8187,49.9695,49.7655,49.9429,105801.0
2020-07-30 09:50:00,56.3,56.3,56.08,56.09,150856.0,49.9518,49.9518,49.7566,49.7655,150856.0
2020-07-30 09:55:00,56.09,56.1,55.94,55.95,78450.0,49.7655,49.7743,49.6324,49.6413,78450.0
2020-07-30 10:00:00,55.95,56.11,55.85,56.04,94970.0,49.6413,49.7832,49.5525,49.7211,94970.0
2020-07-30 10:05:00,56.03,56.1,55.95,56.08,47247.0,49.7122,49.7743,49.6413,49.7566,47247.0
2020-07-30 10:10:00,56.09,56.09,55.97,56.0,34404.0,49.7655,49.7655,49.659,49.6856,34404.0
2020-07-30 10:15:00,55.99,56.01,55.81,55.83,51774.0,49.6767,49.6945,49.517,49.5348,51774.0
2020-07-30 10:20:00,55.82,55.96,55.8,55.95,156510.0,49.5259,49.6501,49.5082,49.6413,156510.0
2020-07-30 10:25:00,55.95,55.97,55.86,55.97,58598.0,49.6413,49.659,49.5614,49.659,58598.0
2020-07-30 10:30:00,55.96,56.02,55.94,55.99,29516.0,49.6501,49.7034,49.6324,49.6767,29516.0
2020-07-30 10:35:00,55.99,56.06,55.94,56.04,57146.0,49.6767,49.7389,49.6324,49.7211,57146.0
2020-07-30 10:40:00,56.03,56.04,56.0,56.0,33989.0,49.7122,49.7211,49.6856,49.6856,33989.0
2020-07-30 10:45:00,56.0,56.03,55.91,55.91,35017.0,49.6856,49.7122,49.6058,49.6058,35017.0
2020-07-30 10:50:00,55.91,55.92,55.8,55.82,70236.0,49.6058,49.6146,49.5082,49.5259,70236.0
2020-07-30 10:55:00,55.83,55.83,55.77,55.79,52447.0,49.5348,49.5348,49.4816,49.4993,52447.0
2020-07-30 11:00:00,55.8,55.93,55.76,55.92,94264.0,49.5082,49.6235,49.4727,49.6146,94264.0
2020-07-30 11:05:00,55.93,55.94,55.78,55.79,58347.0,49.6235,49.6324,49.4904,49.4993,58347.0
2020-07-30 11:10:00,55.8,55.83,55.69,55.73,143083.0,49.5082,49.5348,49.4106,49.4461,143083.0
2020-07-30 11:15:00,55.73,55.79,55.72,55.79,210295.0,49.4461,49.4993,49.4372,49.4993,210295.0
2020-07-30 11:20:00,55.79,55.89,55.74,55.77,89270.0,49.4993,49.588,49.4549,49.4816,89270.0
2020-07-30 11:25:00,55.76,55.78,55.71,55.77,41579.0,49.4727,49.4904,49.4283,49.4816,41579.0
2020-07-30 11:30:00,55.77,55.83,55.74,55.8,42276.0,49.4816,49.5348,49.4549,49.5082,42276.0
2020-07-30 11:35:00,55.8,55.87,55.8,55.82,47800.0,49.5082,49.5703,49.5082,49.5259,47800.0
2020-07-30 11:40:00,55.82,55.98,55.8,55.94,41605.0,49.5259,49.6679,49.5082,49.6324,41605.0
2020-07-30 11:45:00,55.94,55.95,55.9,55.94,131377.0,49.6324,49.6413,49.5969,49.6324,131377.0
2020-07-30 11:50:00,55.94,56.0,55.93,55.95,45031.0,49.6324,49.6856,49.6235,49.6413,45031.0
2020-07-30 11:55:00,55.96,55.97,55.91,55.97,58666.0,49.6501,49.659,49.6058,49.659,58666.0
2020-07-30 12:00:00,55.97,56.02,55.94,56.0,83973.0,49.659,49.7034,49.6324,49.6856,83973.0
2020-07-30 12:05:00,56.0,56.03,55.94,55.95,93859.0,49.6856,49.7122,49.6324,49.6413,93859.0
2020-07-30 12:10:00,55.95,55.96,55.84,55.85,38651.0,49.6413,49.6501,49.5437,49.5525,38651.0
2020-07-30 12:15:00,55.85,56.06,55.84,56.05,89998.0,49.5525,49.7389,49.5437,49.73,89998.0
2020-07-30 12:20:00,56.05,56.17,56.04,56.13,57993.0,49.73,49.8365,49.7211,49.801,57993.0
2020-07-30 12:25:00,56.14,56.19,56.13,56.18,29238.0,49.8098,49.8542,49.801,49.8453,29238.0
2020-07-30 12:30:00,56.18,56.2,56.07,56.07,39765.0,49.8453,49.8631,49.7477,49.7477,39765.0
2020-07-30 12:35:00,56.08,56.09,56.04,56.08,26126.0,49.7566,49.7655,49.7211,49.7566,26126.0
2020-07-30 12:40:00,56.08,56.13,56.07,56.12,23533.0,49.7566,49.801,49.7477,49.7921,23533.0
2020-07-30 12:45:00,56.11,56.19,56.11,56.18,17289.0,49.7832,49.8542,49.7832,49.8453,17289.0
2020-07-30 12:50:00,56.19,56.2,56.11,56.15,30119.0,49.8542,49.8631,49.7832,49.8187,30119.0
2020-07-30 12:55:00,56.15,56.18,56.11,56.13,26760.0,49.8187,49.8453,49.7832,49.801,26760.0
2020-07-30 13:00:00,56.14,56.18,56.11,56.17,31463.0,49.8098,49.8453,49.7832,49.8365,31463.0
2020-07-30 13:05:00,56.18,56.2,56.12,56.18,88654.0,49.8453,49.8631,49.7921,49.8453,88654.0
2020-07-30 13:10:00,56.18,56.23,56.17,56.22,41398.0,49.8453,49.8897,49.8365,49.8808,41398.0
2020-07-30 13:15:00,56.22,56.24,56.19,56.22,29691.0,49.8808,49.8986,49.8542,49.8808,29691.0
2020-07-30 13:20:00,56.21,56.24,56.2,56.21,35548.0,49.8719,49.8986,49.8631,49.8719,35548.0
2020-07-30 13:25:00,56.21,56.21,56.13,56.14,52405.0,49.8719,49.8719,49.801,49.8098,52405.0
2020-07-30 13:30:00,56.12,56.13,56.07,56.08,28792.0,49.7921,49.801,49.7477,49.7566,28792.0
2020-07-30 13:35:00,56.09,56.15,56.04,56.04,226461.0,49.7655,49.8187,49.7211,49.7211,226461.0
2020-07-30 13:40:00,56.05,56.1,56.01,56.02,30113.0,49.73,49.7743,49.6945,49.7034,30113.0
2020-07-30 13:45:00,56.02,56.03,55.96,55.97,43902.0,49.7034,49.7122,49.6501,49.659,43902.0
2020-07-30 13:50:00,55.96,56.01,55.93,55.97,44365.0,49.6501,49.6945,49.6235,49.659,44365.0
2020-07-30 13:55:00,55.96,55.98,55.94,55.96,26927.0,49.6501,49.6679,49.6324,49.6501,26927.0
2020-07-30 14:00:00,55.96,55.97,55.87,55.88,39313.0,49.6501,49.659,49.5703,49.5792,39313.0
2020-07-30 14:05:00,55.88,55.9,55.82,55.84,38976.0,49.5792,49.5969,49.5259,49.5437,38976.0
2020-07-30 14:10:00,55.84,55.84,55.77,55.79,37388.0,49.5437,49.5437,49.4816,49.4993,37388.0
2020-07-30 14:15:00,55.78,55.83,55.76,55.79,30544.0,49.4904,49.5348,49.4727,49.4993,30544.0
2020-07-30 14:20:00,55.79,55.9,55.79,55.89,30867.0,49.4993,49.5969,49.4993,49.588,30867.0
2020-07-30 14:25:00,55.88,55.89,55.82,55.83,32668.0,49.5792,49.588,49.5259,49.5348,32668.0
2020-07-30 14:30:00,55.84,55.86,55.81,55.82,29485.0,49.5437,49.5614,49.517,49.5259,29485.0
2020-07-30 14:35:00,55.82,55.87,55.81,55.85,29631.0,49.5259,49.5703,49.517,49.5525,29631.0
2020-07-30 14:40:00,55.85,55.92,55.84,55.91,30879.0,49.5525,49.6146,49.5437,49.6058,30879.0
2020-07-30 14:45:00,55.92,55.94,55.87,55.87,22320.0,49.6146,49.6324,49.5703,49.5703,22320.0
2020-07-30 14:50:00,55.87,55.87,55.83,55.86,110220.0,49.5703,49.5703,49.5348,49.5614,110220.0
2020-07-30 14:55:00,55.86,55.86,55.8,55.83,47399.0,49.5614,49.5614,49.5082,49.5348,47399.0
2020-07-30 15:00:00,55.82,55.87,55.79,55.81,66924.0,49.5259,49.5703,49.4993,49.517,66924.0
2020-07-30 15:05:00,55.81,55.84,55.77,55.79,86079.0,49.517,49.5437,49.4816,49.4993,86079.0
2020-07-30 15:10:00,55.8,55.82,55.79,55.8,48013.0,49.5082,49.5259,49.4993,49.5082,48013.0
2020-07-30 15:15:00,55.79,55.86,55.78,55.86,38155.0,49.4993,49.5614,49.4904,49.5614,38155.0
2020-07-30 15:20:00,55.85,55.85,55.78,55.82,51439.0,49.5525,49.5525,49.4904,49.5259,51439.0
2020-07-30 15:25:00,55.83,55.84,55.8,55.84,47330.0,49.5348,49.5437,49.5082,49.5437,47330.0
2020-07-30 15:30:00,55.84,55.86,55.8,55.82,69265.0,49.5437,49.5614,49.5082,49.5259,69265.0
2020-07-30 15:35:00,55.82,55.84,55.77,55.78,137561.0,49.5259,49.5437,49.4816,49.4904,137561.0
2020-07-30 15:40:00,55.78,55.79,55.73,55.75,135828.0,49.4904,49.4993,49.4461,49.4638,135828.0
2020-07-30 15:45:00,55.75,55.79,55.69,55.76,119580.0,49.4638,49.4993,49.4106,49.4727,119580.0
2020-07-30 15:50:00,55.76,55.93,55.7,55.74,380365.0,49.4727,49.6235,49.4194,49.4549,380365.0
2020-07-30 15:55:00,55.75,55.79,55.7,55.77,515436.0,49.4638,49.4993,49.4194,49.4816,515436.0
2020-07-31 09:30:00,55.43,55.49,55.08,55.39,143867.0,49.1799,49.2331,48.8694,49.1444,143867.0
2020-07-31 09:35:00,55.39,55.67,55.37,55.45,67032.0,49.1444,49.3928,49.1267,49.1976,67032.0
2020-07-31 09:40:00,55.44,55.52,55.3,55.48,57280.0,49.1888,49.2597,49.0646,49.2243,57280.0
2020-07-31 09:45:00,55.48,55.68,55.43,55.67,62361.0,49.2243,49.4017,49.1799,49.3928,62361.0
2020-07-31 09:50:00,55.68,55.68,55.48,55.53,46189.0,49.4017,49.4017,49.2243,49.2686,46189.0
2020-07-31 09:55:00,55.54,55.56,55.43,55.46,48558.0,49.2775,49.2952,49.1799,49.2065,48558.0
2020-07-31 10:00:00,55.46,55.54,55.44,55.44,52471.0,49.2065,49.2775,49.1888,49.1888,52471.0
2020-07-31 10:05:00,55.44,55.53,55.41,55.46,47916.0,49.1888,49.2686,49.1621,49.2065,47916.0
2020-07-31 10:10:00,55.46,55.46,55.34,55.35,53833.0,49.2065,49.2065,49.1,49.1089,53833.0
2020-07-31 10:15:00,55.35,55.42,55.31,55.31,49589.0,49.1089,49.171,49.0734,49.0734,49589.0
2020-07-31 10:20:00,55.31,55.34,55.25,55.33,34946.0,49.0734,49.1,49.0202,49.0912,34946.0
2020-07-31 10:25:00,55.32,55.32,55.19,55.3,56606.0,49.0823,49.0823,48.967,49.0646,56606.0
2020-07-31 10:30:00,55.29,55.34,55.25,55.25,32643.0,49.0557,49.1,49.0202,49.0202,32643.0
2020-07-31 10:35:00,55.25,55.26,55.18,55.19,51867.0,49.0202,49.0291,48.9581,48.967,51867.0
2020-07-31 10:40:00,55.19,55.2,55.15,55.18,20790.0,48.967,48.9758,48.9315,48.9581,20790.0
2020-07-31 10:45:00,55.17,55.22,55.12,55.21,24877.0,48.9492,48.9936,48.9048,48.9847,24877.0
2020-07-31 10:50:00,55.2,55.21,55.05,55.13,37252.0,48.9758,48.9847,48.8427,48.9137,37252.0
2020-07-31 10:55:00,55.12,55.12,55.02,55.05,38009.0,48.9048,48.9048,48.8161,48.8427,38009.0
2020-07-31 11:00:00,55.05,55.14,55.04,55.11,34064.0,48.8427,48.9226,48.8339,48.896,34064.0
2020-07-31 11:05:00,55.11,55.11,55.03,55.04,37607.0,48.896,48.896,48.825,48.8339,37607.0
2020-07-31 11:10:00,55.04,55.15,55.03,55.14,32980.0,48.8339,48.9315,48.825,48.9226,32980.0
2020-07-31 11:15:00,55.14,55.23,55.1,55.22,60024.0,48.9226,49.0024,48.8871,48.9936,60024.0
2020-07-31 11:20:00,55.22,55.25,55.17,55.23,25171.0,48.9936,49.0202,48.9492,49.0024,25171.0
2020-07-31 11:25:00,55.22,55.29,55.19,55.27,36297.0,48.9936,49.0557,48.967,49.0379,36297.0
2020-07-31 11:30:00,55.28,55.31,55.19,55.23,48949.0,49.0468,49.0734,48.967,49.0024,48949.0
2020-07-31 11:35:00,55.22,55.23,55.18,55.21,24757.0,48.9936,49.0024,48.9581,48.9847,24757.0
2020-07-31 11:40:00,55.22,55.23,55.19,55.19,39561.0,48.9936,49.0024,48.967,48.967,39561.0
2020-07-31 11:45:00,55.19,55.24,55.15,55.2,61512.0,48.967,49.0113,48.9315,48.9758,61512.0
2020-07-31 11:50:00,55.21,55.21,55.12,55.14,31994.0,48.9847,48.9847,48.9048,48.9226,31994.0
2020-07-31 11:55:00,55.14,55.16,55.07,55.1,21132.0,48.9226,48.9403,48.8605,48.8871,21132.0
2020-07-31 12:00:00,55.1,55.11,54.98,54.99,31646.0,48.8871,48.896,48.7806,48.7895,31646.0
2020-07-31 12:05:00,54.99,55.04,54.94,54.97,24573.0,48.7895,48.8339,48.7451,48.7718,24573.0
2020-07-31 12:10:00,54.97,55.0,54.96,54.98,28023.0,48.7718,48.7984,48.7629,48.7806,28023.0
2020-07-31 12:15:00,54.98,55.01,54.87,54.88,45998.0,48.7806,48.8073,48.683,48.6919,45998.0
2020-07-31 12:20:00,54.88,55.0,54.87,54.98,29383.0,48.6919,48.7984,48.683,48.7806,29383.0
2020-07-31 12:25:00,54.97,55.02,54.95,55.02,35797.0,48.7718,48.8161,48.754,48.8161,35797.0
2020-07-31 12:30:00,55.02,55.02,54.95,54.95,54670.0,48.8161,48.8161,48.754,48.754,54670.0
2020-07-31 12:35:00,54.94,54.94,54.84,54.85,49860.0,48.7451,48.7451,48.6564,48.6653,49860.0
2020-07-31 12:40:00,54.85,54.89,54.84,54.86,23518.0,48.6653,48.7008,48.6564,48.6742,23518.0
2020-07-31 12:45:00,54.86,54.87,54.75,54.77,40507.0,48.6742,48.683,48.5766,48.5943,40507.0
2020-07-31 12:50:00,54.77,54.81,54.72,54.76,29328.0,48.5943,48.6298,48.55,48.5854,29328.0
2020-07-31 12:55:00,54.74,54.78,54.68,54.76,41440.0,48.5677,48.6032,48.5145,48.5854,41440.0
2020-07-31 13:00:00,54.76,54.84,54.72,54.82,35317.0,48.5854,48.6564,48.55,48.6387,35317.0
2020-07-31 13:05:00,54.82,54.86,54.81,54.82,27377.0,48.6387,48.6742,48.6298,48.6387,27377.0
2020-07-31 13:10:00,54.82,54.86,54.76,54.76,47162.0,48.6387,48.6742,48.5854,48.5854,47162.0
2020-07-31 13:15:00,54.77,54.79,54.7,54.7,31643.0,48.5943,48.6121,48.5322,48.5322,31643.0
2020-07-31 13:20:00,54.71,54.79,54.7,54.77,18941.0,48.5411,48.6121,48.5322,48.5943,18941.0
2020-07-31 13:25:00,54.77,54.83,54.76,54.81,23930.0,48.5943,48.6475,48.5854,48.6298,23930.0
2020-07-31 13:30:00,54.8,54.83,54.76,54.78,20835.0,48.6209,48.6475,48.5854,48.6032,20835.0
2020-07-31 13:35:00,54.77,54.82,54.76,54.81,16608.0,48.5943,48.6387,48.5854,48.6298,16608.0
2020-07-31 13:40:00,54.81,54.85,54.79,54.82,17237.0,48.6298,48.6653,48.6121,48.6387,17237.0
2020-07-31 13:45:00,54.83,54.85,54.77,54.85,129217.0,48.6475,48.6653,48.5943,48.6653,129217.0
2020-07-31 13:50:00,54.85,54.89,54.84,54.84,31732.0,48.6653,48.7008,48.6564,48.6564,31732.0
2020-07-31 13:55:00,54.84,54.86,54.78,54.8,28501.0,48.6564,48.6742,48.6032,48.6209,28501.0
2020-07-31 14:00:00,54.8,54.83,54.73,54.75,53714.0,48.6209,48.6475,48.5588,48.5766,53714.0
2020-07-31 14:05:00,54.75,54.75,54.61,54.62,62406.0,48.5766,48.5766,48.4524,48.4612,62406.0
2020-07-31 14:10:00,54.61,54.63,54.56,54.63,44919.0,48.4524,48.4701,48.408,48.4701,44919.0
2020-07-31 14:15:00,54.63,54.66,54.61,54.62,28646.0,48.4701,48.4967,48.4524,48.4612,28646.0
2020-07-31 14:20:00,54.62,54.68,54.59,54.61,27003.0,48.4612,48.5145,48.4346,48.4524,27003.0
2020-07-31 14:25:00,54.61,54.66,54.61,54.65,24253.0,48.4524,48.4967,48.4524,48.4878,24253.0
2020-07-31 14:30:00,54.64,54.68,54.63,54.66,27345.0,48.479,48.5145,48.4701,48.4967,27345.0
2020-07-31 14:35:00,54.66,54.71,54.62,54.62,58821.0,48.4967,48.5411,48.4612,48.4612,58821.0
2020-07-31 14:40:00,54.62,54.76,54.62,54.72,57452.0,48.4612,48.5854,48.4612,48.55,57452.0
2020-07-31 14:45:00,54.73,54.75,54.63,54.63,51080.0,48.5588,48.5766,48.4701,48.4701,51080.0
2020-07-31 14:50:00,54.63,54.76,54.63,54.73,26070.0,48.4701,48.5854,48.4701,48.5588,26070.0
2020-07-31 14:55:00,54.74,54.83,54.74,54.82,19872.0,48.5677,48.6475,48.5677,48.6387,19872.0
2020-07-31 15:00:00,54.83,54.98,54.81,54.96,92388.0,48.6475,48.7806,48.6298,48.7629,92388.0
2020-07-31 15:05:00,54.97,54.99,54.92,54.93,108765.0,48.7718,48.7895,48.7274,48.7363,108765.0
2020-07-31 15:10:00,54.93,54.95,54.89,54.95,41396.0,48.7363,48.754,48.7008,48.754,41396.0
2020-07-31 15:15:00,54.95,54.99,54.84,54.98,97255.0,48.754,48.7895,48.6564,48.7806,97255.0
2020-07-31 15:20:00,54.99,55.02,54.96,54.99,47415.0,48.7895,48.8161,48.7629,48.7895,47415.0
2020-07-31 15:25:00,54.98,55.04,54.97,55.03,38616.0,48.7806,48.8339,48.7718,48.825,38616.0
2020-07-31 15:30:00,55.04,55.12,55.0,55.02,73923.0,48.8339,48.9048,48.7984,48.8161,73923.0
2020-07-31 15:35:00,55.03,55.16,55.03,55.12,66603.0,48.825,48.9403,48.825,48.9048,66603.0
2020-07-31 15:40:00,55.11,55.13,55.07,55.1,131914.0,48.896,48.9137,48.8605,48.8871,131914.0
2020-07-31 15:45:00,55.1,55.19,55.09,55.19,295582.0,48.8871,48.967,48.8782,48.967,295582.0
2020-07-31 15:50:00,55.19,55.32,55.14,55.26,281524.0,48.967,49.0823,48.9226,49.0291,281524.0
2020-07-31 15:55:00,55.25,55.49,55.25,55.48,576788.0,49.0202,49.2331,49.0202,49.2243,576788.0
2020-08-03 09:30:00,55.46,55.73,55.41,55.6,173745.0,49.2065,49.4461,49.1621,49.3307,173745.0
2020-08-03 09:35:00,55.61,55.67,55.53,55.53,63339.0,49.3396,49.3928,49.2686,49.2686,63339.0
2020-08-03 09:40:00,55.52,55.52,55.37,55.48,91209.0,49.2597,49.2597,49.1267,49.2243,91209.0
2020-08-03 09:45:00,55.48,55.53,55.39,55.48,51374.0,49.2243,49.2686,49.1444,49.2243,51374.0
2020-08-03 09:50:00,55.5,55.5,55.36,55.44,49010.0,49.242,49.242,49.1178,49.1888,49010.0
2020-08-03 09:55:00,55.45,55.51,55.37,55.49,46706.0,49.1976,49.2509,49.1267,49.2331,46706.0
2020-08-03 10:00:00,55.48,55.64,55.45,55.6,110903.0,49.2243,49.3662,49.1976,49.3307,110903.0
2020-08-03 10:05:00,55.6,55.85,55.6,55.84,49697.0,49.3307,49.5525,49.3307,49.5437,49697.0
2020-08-03 10:10:00,55.85,55.94,55.85,55.89,42183.0,49.5525,49.6324,49.5525,49.588,42183.0
2020-08-03 10:15:00,55.89,55.96,55.82,55.88,37355.0,49.588,49.6501,49.5259,49.5792,37355.0
2020-08-03 10:20:00,55.88,55.94,55.81,55.85,30805.0,49.5792,49.6324,49.517,49.5525,30805.0
2020-08-03 10:25:00,55.84,55.88,55.72,55.75,28406.0,49.5437,49.5792,49.4372,49.4638,28406.0
2020-08-03 10:30:00,55.74,55.79,55.7,55.74,28413.0,49.4549,49.4993,49.4194,49.4549,28413.0
2020-08-03 10:35:00,55.73,55.79,55.67,55.79,23239.0,49.4461,49.4993,49.3928,49.4993,23239.0
2020-08-03 10:40:00,55.79,55.82,55.76,55.82,32547.0,49.4993,49.5259,49.4727,49.5259,32547.0
2020-08-03 10:45:00,55.81,55.82,55.76,55.79,26538.0,49.517,49.5259,49.4727,49.4993,26538.0
2020-08-03 10:50:00,55.8,55.86,55.79,55.83,27750.0,49.5082,49.5614,49.4993,49.5348,27750.0
2020-08-03 10:55:00,55.82,55.85,55.77,55.83,29663.0,49.5259,49.5525,49.4816,49.5348,29663.0
2020-08-03 11:00:00,55.83,55.92,55.81,55.89,38284.0,49.5348,49.6146,49.517,49.588,38284.0
2020-08-03 11:05:00,55.89,55.9,55.86,55.87,19639.0,49.588,49.5969,49.5614,49.5703,19639.0
2020-08-03 11:10:00,55.86,55.9,55.78,55.82,28435.0,49.5614,49.5969,49.4904,49.5259,28435.0
2020-08-03 11:15:00,55.82,55.94,55.81,55.88,25537.0,49.5259,49.6324,49.517,49.5792,25537.0
2020-08-03 11:20:00,55.87,55.88,55.78,55.79,18966.0,49.5703,49.5792,49.4904,49.4993,18966.0
2020-08-03 11:25:00,55.78,55.79,55.65,55.67,43050.0,49.4904,49.4993,49.3751,49.3928,43050.0
2020-08-03 11:30:00,55.67,55.77,55.65,55.72,23015.0,49.3928,49.4816,49.3751,49.4372,23015.0
2020-08-03 11:35:00,55.71,55.76,55.66,55.68,17851.0,49.4283,49.4727,49.384,49.4017,17851.0
2020-08-03 11:40:00,55.68,55.78,55.67,55.78,19030.0,49.4017,49.4904,49.3928,49.4904,19030.0
2020-08-03 11:45:00,55.77,55.78,55.7,55.72,13437.0,49.4816,49.4904,49.4194,49.4372,13437.0
2020-08-03 11:50:00,55.72,55.73,55.64,55.65,19850.0,49.4372,49.4461,49.3662,49.3751,19850.0
2020-08-03 11:55:00,55.64,55.67,55.61,55.63,12617.0,49.3662,49.3928,49.3396,49.3573,12617.0
2020-08-03 12:00:00,55.63,55.68,55.62,55.68,32486.0,49.3573,49.4017,49.3485,49.4017,32486.0
2020-08-03 12:05:00,55.68,55.72,55.67,55.72,23302.0,49.4017,49.4372,49.3928,49.4372,23302.0
2020-08-03 12:10:00,55.72,55.72,55.67,55.69,10334.0,49.4372,49.4372,49.3928,49.4106,10334.0
2020-08-03 12:15:00,55.68,55.74,55.67,55.67,14030.0,49.4017,49.4549,49.3928,49.3928,14030.0
2020-08-03 12:20:00,55.67,55.7,55.65,55.69,11941.0,49.3928,49.4194,49.3751,49.4106,11941.0
2020-08-03 12:25:00,55.69,55.7,55.62,55.63,22323.0,49.4106,49.4194,49.3485,49.3573,22323.0
2020-08-03 12:30:00,55.63,55.64,55.61,55.62,15011.0,49.3573,49.3662,49.3396,49.3485,15011.0
2020-08-03 12:35:00,55.62,55.64,55.58,55.6,11490.0,49.3485,49.3662,49.313,49.3307,11490.0
2020-08-03 12:40:00,55.6,55.61,55.57,55.58,14076.0,49.3307,49.3396,49.3041,49.313,14076.0
2020-08-03 12:45:00,55.58,55.67,55.57,55.67,25051.0,49.313,49.3928,49.3041,49.3928,25051.0
2020-08-03 12:50:00,55.66,55.7,55.61,55.69,17447.0,49.384,49.4194,49.3396,49.4106,17447.0
2020-08-03 12:55:00,55.69,55.69,55.65,55.67,26552.0,49.4106,49.4106,49.3751,49.3928,26552.0
2020-08-03 13:00:00,55.66,55.68,55.64,55.66,19169.0,49.384,49.4017,49.3662,49.384,19169.0
2020-08-03 13:05:00,55.67,55.68,55.65,55.67,14869.0,49.3928,49.4017,49.3751,49.3928,14869.0
2020-08-03 13:10:00,55.67,55.7,55.65,55.66,13897.0,49.3928,49.4194,49.3751,49.384,13897.0
2020-08-03 13:15:00,55.66,55.68,55.62,55.64,18109.0,49.384,49.4017,49.3485,49.3662,18109.0
2020-08-03 13:20:00,55.65,55.71,55.64,55.71,17654.0,49.3751,49.4283,49.3662,49.4283,17654.0
2020-08-03 13:25:00,55.71,55.75,55.7,55.73,10241.0,49.4283,49.4638,49.4194,49.4461,10241.0
2020-08-03 13:30:00,55.73,55.75,55.71,55.72,15447.0,49.4461,49.4638,49.4283,49.4372,15447.0
2020-08-03 13:35:00,55.72,55.73,55.69,55.73,8535.0,49.4372,49.4461,49.4106,49.4461,8535.0
2020-08-03 13:40:00,55.73,55.74,55.67,55.69,22649.0,49.4461,49.4549,49.3928,49.4106,22649.0
2020-08-03 13:45:00,55.69,55.7,55.68,55.68,13138.0,49.4106,49.4194,49.4017,49.4017,13138.0
2020-08-03 13:50:00,55.68,55.71,55.66,55.71,12771.0,49.4017,49.4283,49.384,49.4283,12771.0
2020-08-03 13:55:00,55.71,55.71,55.68,55.69,11447.0,49.4283,49.4283,49.4017,49.4106,11447.0
2020-08-03 14:00:00,55.7,55.78,55.69,55.78,23884.0,49.4194,49.4904,49.4106,49.4904,23884.0
2020-08-03 14:05:00,55.77,55.78,55.74,55.76,17327.0,49.4816,49.4904,49.4549,49.4727,17327.0
2020-08-03 14:10:00,55.76,55.76,55.71,55.76,19632.0,49.4727,49.4727,49.4283,49.4727,19632.0
2020-08-03 14:15:00,55.76,55.78,55.74,55.75,13195.0,49.4727,49.4904,49.4549,49.4638,13195.0
2020-08-03 14:20:00,55.75,55.76,55.7,55.7,26176.0,49.4638,49.4727,49.4194,49.4194,26176.0
2020-08-03 14:25:00,55.69,55.71,55.68,55.68,10965.0,49.4106,49.4283,49.4017,49.4017,10965.0
2020-08-03 14:30:00,55.69,55.69,55.65,55.67,24295.0,49.4106,49.4106,49.3751,49.3928,24295.0
2020-08-03 14:35:00,55.67,55.7,55.65,55.66,32060.0,49.3928,49.4194,49.3751,49.384,32060.0
2020-08-03 14:40:00,55.65,55.66,55.62,55.64,21971.0,49.3751,49.384,49.3485,49.3662,21971.0
2020-08-03 14:45:00,55.65,55.65,55.58,55.58,21577.0,49.3751,49.3751,49.313,49.313,21577.0
2020-08-03 14:50:00,55.58,55.62,55.57,55.57,25423.0,49.313,49.3485,49.3041,49.3041,25423.0
2020-08-03 14:55:00,55.57,55.57,55.54,55.57,30730.0,49.3041,49.3041,49.2775,49.3041,30730.0
2020-08-03 15:00:00,55.57,55.58,55.53,55.56,24540.0,49.3041,49.313,49.2686,49.2952,24540.0
2020-08-03 15:05:00,55.55,55.62,55.55,55.61,21069.0,49.2864,49.3485,49.2864,49.3396,21069.0
2020-08-03 15:10:00,55.61,55.65,55.6,55.64,24682.0,49.3396,49.3751,49.3307,49.3662,24682.0
2020-08-03 15:15:00,55.64,55.64,55.57,55.58,42201.0,49.3662,49.3662,49.3041,49.313,42201.0
2020-08-03 15:20:00,55.58,55.6,55.54,55.59,45147.0,49.313,49.3307,49.2775,49.3219,45147.0
2020-08-03 15:25:00,55.59,55.59,55.54,55.55,31284.0,49.3219,49.3219,49.2775,49.2864,31284.0
2020-08-03 15:30:00,55.55,55.59,55.43,55.47,81724.0,49.2864,49.3219,49.1799,49.2154,81724.0
2020-08-03 15:35:00,55.47,55.52,55.46,55.49,36738.0,49.2154,49.2597,49.2065,49.2331,36738.0
2020-08-03 15:40:00,55.48,55.55,55.45,55.45,68092.0,49.2243,49.2864,49.1976,49.1976,68092.0
2020-08-03 15:45:00,55.46,55.5,55.44,55.48,71042.0,49.2065,49.242,49.1888,49.2243,71042.0
2020-08-03 15:50:00,55.48,55.51,55.42,55.5,141361.0,49.2243,49.2509,49.171,49.242,141361.0
2020-08-03 15:55:00,55.51,55.52,55.45,55.48,186136.0,49.2509,49.2597,49.1976,49.2243,186136.0
2020-08-04 09:30:00,55.29,55.4,54.97,55.16,189837.0,49.0557,49.1533,48.7718,48.9403,189837.0
2020-08-04 09:35:00,55.16,55.35,55.11,55.34,76237.0,48.9403,49.1089,48.896,49.1,76237.0
2020-08-04 09:40:00,55.34,55.48,55.34,55.48,76369.0,49.1,49.2243,49.1,49.2243,76369.0
2020-08-04 09:45:00,55.48,55.54,55.24,55.32,73551.0,49.2243,49.2775,49.0113,49.0823,73551.0
2020-08-04 09:50:00,55.31,55.42,55.27,55.41,47458.0,49.0734,49.171,49.0379,49.1621,47458.0
2020-08-04 09:55:00,55.42,55.44,55.26,55.31,61083.0,49.171,49.1888,49.0291,49.0734,61083.0
2020-08-04 10:00:00,55.32,55.36,55.28,55.32,31363.0,49.0823,49.1178,49.0468,49.0823,31363.0
2020-08-04 10:05:00,55.32,55.33,55.18,55.3,43664.0,49.0823,49.0912,48.9581,49.0646,43664.0
2020-08-04 10:10:00,55.29,55.44,55.29,55.41,33250.0,49.0557,49.1888,49.0557,49.1621,33250.0
2020-08-04 10:15:00,55.4,55.49,55.38,55.48,32810.0,49.1533,49.2331,49.1355,49.2243,32810.0
2020-08-04 10:20:00,55.48,55.48,55.39,55.41,31420.0,49.2243,49.2243,49.1444,49.1621,31420.0
2020-08-04 10:25:00,55.41,55.48,55.39,55.47,29855.0,49.1621,49.2243,49.1444,49.2154,29855.0
2020-08-04 10:30:00,55.47,55.47,55.3,55.35,52197.0,49.2154,49.2154,49.0646,49.1089,52197.0
2020-08-04 10:35:00,55.35,55.54,55.35,55.54,46407.0,49.1089,49.2775,49.1089,49.2775,46407.0
2020-08-04 10:40:00,55.54,55.59,55.48,55.5,35520.0,49.2775,49.3219,49.2243,49.242,35520.0
2020-08-04 10:45:00,55.5,55.64,55.49,55.58,31857.0,49.242,49.3662,49.2331,49.313,31857.0
2020-08-04 10:50:00,55.58,55.68,55.57,55.68,26930.0,49.313,49.4017,49.3041,49.4017,26930.0
2020-08-04 10:55:00,55.69,55.72,55.64,55.7,27444.0,49.4106,49.4372,49.3662,49.4194,27444.0
2020-08-04 11:00:00,55.7,55.76,55.65,55.65,56151.0,49.4194,49.4727,49.3751,49.3751,56151.0
2020-08-04 11:05:00,55.67,55.73,55.66,55.66,48632.0,49.3928,49.4461,49.384,49.384,48632.0
2020-08-04 11:10:00,55.66,55.76,55.63,55.69,22607.0,49.384,49.4727,49.3573,49.4106,22607.0
2020-08-04 11:15:00,55.7,55.76,55.7,55.75,13607.0,49.4194,49.4727,49.4194,49.4638,13607.0
2020-08-04 11:20:00,55.75,55.8,55.72,55.78,34380.0,49.4638,49.5082,49.4372,49.4904,34380.0
2020-08-04 11:25:00,55.78,55.84,55.72,55.79,40604.0,49.4904,49.5437,49.4372,49.4993,40604.0
2020-08-04 11:30:00,55.79,55.84,55.77,55.8,18714.0,49.4993,49.5437,49.4816,49.5082,18714.0
2020-08-04 11:35:00,55.81,55.83,55.8,55.81,22269.0,49.517,49.5348,49.5082,49.517,22269.0
2020-08-04 11:40:00,55.81,55.83,55.74,55.74,44822.0,49.517,49.5348,49.4549,49.4549,44822.0
2020-08-04 11:45:00,55.73,55.79,55.72,55.73,51811.0,49.4461,49.4993,49.4372,49.4461,51811.0
2020-08-04 11:50:00,55.72,55.74,55.69,55.74,22454.0,49.4372,49.4549,49.4106,49.4549,22454.0
2020-08-04 11:55:00,55.73,55.74,55.62,55.63,20102.0,49.4461,49.4549,49.3485,49.3573,20102.0
2020-08-04 12:00:00,55.64,55.67,55.62,55.66,23141.0,49.3662,49.3928,49.3485,49.384,23141.0
2020-08-04 12:05:00,55.66,55.67,55.6,55.61,30496.0,49.384,49.3928,49.3307,49.3396,30496.0
2020-08-04 12:10:00,55.62,55.66,55.59,55.64,30991.0,49.3485,49.384,49.3219,49.3662,30991.0
2020-08-04 12:15:00,55.64,55.64,55.58,55.61,34699.0,49.3662,49.3662,49.313,49.3396,34699.0
2020-08-04 12:20:00,55.62,55.68,55.6,55.64,27519.0,49.3485,49.4017,49.3307,49.3662,27519.0
2020-08-04 12:25:00,55.64,55.67,55.6,55.66,22068.0,49.3662,49.3928,49.3307,49.384,22068.0
2020-08-04 12:30:00,55.66,55.67,55.63,55.64,17496.0,49.384,49.3928,49.3573,49.3662,17496.0
2020-08-04 12:35:00,55.63,55.64,55.58,55.59,15657.0,49.3573,49.3662,49.313,49.3219,15657.0
2020-08-04 12:40:00,55.59,55.61,55.56,55.59,25274.0,49.3219,49.3396,49.2952,49.3219,25274.0
2020-08-04 12:45:00,55.58,55.58,55.54,55.55,17642.0,49.313,49.313,49.2775,49.2864,17642.0
2020-08-04 12:50:00,55.56,55.57,55.52,55.54,21565.0,49.2952,49.3041,49.2597,49.2775,21565.0
2020-08-04 12:55:00,55.54,55.54,55.51,55.53,31340.0,49.2775,49.2775,49.2509,49.2686,31340.0
2020-08-04 13:00:00,55.54,55.54,55.47,55.48,12822.0,49.2775,49.2775,49.2154,49.2243,12822.0
2020-08-04 13:05:00,55.49,55.5,55.47,55.47,16745.0,49.2331,49.242,49.2154,49.2154,16745.0
2020-08-04 13:10:00,55.47,55.52,55.46,55.52,27835.0,49.2154,49.2597,49.2065,49.2597,27835.0
2020-08-04 13:15:00,55.51,55.55,55.5,55.55,10368.0,49.2509,49.2864,49.242,49.2864,10368.0
2020-08-04 13:20:00,55.54,55.56,55.53,55.54,18490.0,49.2775,49.2952,49.2686,49.2775,18490.0
2020-08-04 13:25:00,55.55,55.57,55.52,55.53,20690.0,49.2864,49.3041,49.2597,49.2686,20690.0
2020-08-04 13:30:00,55.53,55.54,55.51,55.54,8418.0,49.2686,49.2775,49.2509,49.2775,8418.0
2020-08-04 13:35:00,55.53,55.54,55.52,55.54,9833.0,49.2686,49.2775,49.2597,49.2775,9833.0
2020-08-04 13:40:00,55.54,55.54,55.47,55.48,11768.0,49.2775,49.2775,49.2154,49.2243,11768.0
2020-08-04 13:45:00,55.47,55.49,55.45,55.49,9835.0,49.2154,49.2331,49.1976,49.2331,9835.0
2020-08-04 13:50:00,55.48,55.51,55.47,55.47,10847.0,49.2243,49.2509,49.2154,49.2154,10847.0
2020-08-04 13:55:00,55.47,55.52,55.47,55.52,80760.0,49.2154,49.2597,49.2154,49.2597,80760.0
2020-08-04 14:00:00,55.53,55.57,55.52,55.56,30523.0,49.2686,49.3041,49.2597,49.2952,30523.0
2020-08-04 14:05:00,55.55,55.56,55.5,55.52,12094.0,49.2864,49.2952,49.242,49.2597,12094.0
2020-08-04 14:10:00,55.52,55.55,55.51,55.55,10626.0,49.2597,49.2864,49.2509,49.2864,10626.0
2020-08-04 14:15:00,55.55,55.61,55.54,55.59,37598.0,49.2864,49.3396,49.2775,49.3219,37598.0
2020-08-04 14:20:00,55.6,55.64,55.58,55.63,20494.0,49.3307,49.3662,49.313,49.3573,20494.0
2020-08-04 14:25:00,55.62,55.64,55.59,55.61,18089.0,49.3485,49.3662,49.3219,49.3396,18089.0
2020-08-04 14:30:00,55.6,55.61,55.54,55.55,46518.0,49.3307,49.3396,49.2775,49.2864,46518.0
2020-08-04 14:35:00,55.55,55.57,55.51,55.51,15208.0,49.2864,49.3041,49.2509,49.2509,15208.0
2020-08-04 14:40:00,55.51,55.52,55.47,55.5,25092.0,49.2509,49.2597,49.2154,49.242,25092.0
2020-08-04 14:45:00,55.49,55.53,55.48,55.52,16202.0,49.2331,49.2686,49.2243,49.2597,16202.0
2020-08-04 14:50:00,55.51,55.61,55.51,55.6,94238.0,49.2509,49.3396,49.2509,49.3307,94238.0
2020-08-04 14:55:00,55.6,55.62,55.55,55.6,21217.0,49.3307,49.3485,49.2864,49.3307,21217.0
2020-08-04 15:00:00,55.59,55.63,55.59,55.61,12736.0,49.3219,49.3573,49.3219,49.3396,12736.0
2020-08-04 15:05:00,55.6,55.63,55.6,55.6,17953.0,49.3307,49.3573,49.3307,49.3307,17953.0
2020-08-04 15:10:00,55.61,55.63,55.6,55.6,18371.0,49.3396,49.3573,49.3307,49.3307,18371.0
2020-08-04 15:15:00,55.61,55.61,55.54,55.56,24598.0,49.3396,49.3396,49.2775,49.2952,24598.0
2020-08-04 15:20:00,55.57,55.57,55.52,55.54,24782.0,49.3041,49.3041,49.2597,49.2775,24782.0
2020-08-04 15:25:00,55.54,55.54,55.51,55.52,34912.0,49.2775,49.2775,49.2509,49.2597,34912.0
2020-08-04 15:30:00,55.51,55.55,55.49,55.55,68398.0,49.2509,49.2864,49.2331,49.2864,68398.0
2020-08-04 15:35:00,55.55,55.56,55.53,55.55,20263.0,49.2864,49.2952,49.2686,49.2864,20263.0
2020-08-04 15:40:00,55.56,55.59,55.55,55.57,33387.0,49.2952,49.3219,49.2864,49.3041,33387.0
2020-08-04 15:45:00,55.56,55.58,55.53,55.55,57066.0,49.2952,49.313,49.2686,49.2864,57066.0
2020-08-04 15:50:00,55.55,55.57,55.48,55.51,168452.0,49.2864,49.3041,49.2243,49.2509,168452.0
2020-08-04 15:55:00,55.5,55.58,55.49,55.58,255494.0,49.242,49.313,49.2331,49.313,255494.0
2020-08-05 09:30:00,55.51,55.69,55.36,55.52,102361.0,49.2509,49.4106,49.1178,49.2597,102361.0
2020-08-05 09:35:00,55.55,55.58,55.49,55.57,73489.0,49.2864,49.313,49.2331,49.3041,73489.0
2020-08-05 09:40:00,55.56,55.69,55.51,55.64,60252.0,49.2952,49.4106,49.2509,49.3662,60252.0
2020-08-05 09:45:00,55.65,55.66,55.44,55.45,32384.0,49.3751,49.384,49.1888,49.1976,32384.0
2020-08-05 09:50:00,55.46,55.49,55.42,55.44,39266.0,49.2065,49.2331,49.171,49.1888,39266.0
2020-08-05 09:55:00,55.44,55.53,55.37,55.38,25901.0,49.1888,49.2686,49.1267,49.1355,25901.0
2020-08-05 10:00:00,55.38,55.43,55.3,55.39,41953.0,49.1355,49.1799,49.0646,49.1444,41953.0
2020-08-05 10:05:00,55.38,55.43,55.36,55.4,49139.0,49.1355,49.1799,49.1178,49.1533,49139.0
2020-08-05 10:10:00,55.42,55.44,55.37,55.39,90995.0,49.171,49.1888,49.1267,49.1444,90995.0
2020-08-05 10:15:00,55.39,55.51,55.39,55.48,30056.0,49.1444,49.2509,49.1444,49.2243,30056.0
2020-08-05 10:20:00,55.47,55.54,55.42,55.53,35885.0,49.2154,49.2775,49.171,49.2686,35885.0
2020-08-05 10:25:00,55.53,55.56,55.5,55.52,47997.0,49.2686,49.2952,49.242,49.2597,47997.0
2020-08-05 10:30:00,55.53,55.66,55.52,55.57,57520.0,49.2686,49.384,49.2597,49.3041,57520.0
2020-08-05 10:35:00,55.57,55.58,55.46,55.49,60895.0,49.3041,49.313,49.2065,49.2331,60895.0
2020-08-05 10:40:00,55.48,55.49,55.43,55.48,30916.0,49.2243,49.2331,49.1799,49.2243,30916.0
2020-08-05 10:45:00,55.47,55.55,55.46,55.46,48299.0,49.2154,49.2864,49.2065,49.2065,48299.0
2020-08-05 10:50:00,55.46,55.48,55.41,55.45,14385.0,49.2065,49.2243,49.1621,49.1976,14385.0
2020-08-05 10:55:00,55.44,55.55,55.41,55.51,28289.0,49.1888,49.2864,49.1621,49.2509,28289.0
2020-08-05 11:00:00,55.52,55.52,55.4,55.4,24274.0,49.2597,49.2597,49.1533,49.1533,24274.0
2020-08-05 11:05:00,55.41,55.46,55.4,55.45,13731.0,49.1621,49.2065,49.1533,49.1976,13731.0
2020-08-05 11:10:00,55.45,55.54,55.44,55.54,28464.0,49.1976,49.2775,49.1888,49.2775,28464.0
2020-08-05 11:15:00,55.53,55.56,55.5,55.55,18085.0,49.2686,49.2952,49.242,49.2864,18085.0
2020-08-05 11:20:00,55.56,55.56,55.45,55.48,29803.0,49.2952,49.2952,49.1976,49.2243,29803.0
2020-08-05 11:25:00,55.48,55.52,55.45,55.46,26306.0,49.2243,49.2597,49.1976,49.2065,26306.0
2020-08-05 11:30:00,55.46,55.51,55.45,55.49,18025.0,49.2065,49.2509,49.1976,49.2331,18025.0
2020-08-05 11:35:00,55.5,55.51,55.45,55.46,16777.0,49.242,49.2509,49.1976,49.2065,16777.0
2020-08-05 11:40:00,55.45,55.47,55.38,55.42,28304.0,49.1976,49.2154,49.1355,49.171,28304.0
2020-08-05 11:45:00,55.41,55.42,55.36,55.37,15508.0,49.1621,49.171,49.1178,49.1267,15508.0
2020-08-05 11:50:00,55.37,55.38,55.32,55.34,15175.0,49.1267,49.1355,49.0823,49.1,15175.0
2020-08-05 11:55:00,55.34,55.34,55.31,55.32,16434.0,49.1,49.1,49.0734,49.0823,16434.0
2020-08-05 12:00:00,55.33,55.42,55.31,55.41,19257.0,49.0912,49.171,49.0734,49.1621,19257.0
2020-08-05 12:05:00,55.41,55.49,55.4,55.48,23138.0,49.1621,49.2331,49.1533,49.2243,23138.0
2020-08-05 12:10:00,55.48,55.52,55.47,55.5,17659.0,49.2243,49.2597,49.2154,49.242,17659.0
2020-08-05 12:15:00,55.5,55.51,55.47,55.48,24214.0,49.242,49.2509,49.2154,49.2243,24214.0
2020-08-05 12:20:00,55.48,55.48,55.39,55.4,13862.0,49.2243,49.2243,49.1444,49.1533,13862.0
2020-08-05 12:25:00,55.39,55.41,55.38,55.41,9594.0,49.1444,49.1621,49.1355,49.1621,9594.0
2020-08-05 12:30:00,55.4,55.44,55.38,55.44,12175.0,49.1533,49.1888,49.1355,49.1888,12175.0
2020-08-05 12:35:00,55.44,55.46,55.4,55.44,57925.0,49.1888,49.2065,49.1533,49.1888,57925.0
2020-08-05 12:40:00,55.43,55.44,55.39,55.4,32496.0,49.1799,49.1888,49.1444,49.1533,32496.0
2020-08-05 12:45:00,55.41,55.42,55.39,55.39,24916.0,49.1621,49.171,49.1444,49.1444,24916.0
2020-08-05 12:50:00,55.4,55.46,55.38,55.46,12357.0,49.1533,49.2065,49.1355,49.2065,12357.0
2020-08-05 12:55:00,55.46,55.47,55.44,55.45,14596.0,49.2065,49.2154,49.1888,49.1976,14596.0
2020-08-05 13:00:00,55.45,55.46,55.42,55.44,10659.0,49.1976,49.2065,49.171,49.1888,10659.0
2020-08-05 13:05:00,55.43,55.43,55.39,55.4,17940.0,49.1799,49.1799,49.1444,49.1533,17940.0
2020-08-05 13:10:00,55.4,55.4,55.32,55.32,140977.0,49.1533,49.1533,49.0823,49.0823,140977.0
2020-08-05 13:15:00,55.33,55.35,55.3,55.3,59991.0,49.0912,49.1089,49.0646,49.0646,59991.0
2020-08-05 13:20:00,55.3,55.31,55.21,55.29,104109.0,49.0646,49.0734,48.9847,49.0557,104109.0
2020-08-05 13:25:00,55.28,55.34,55.26,55.32,110253.0,49.0468,49.1,49.0291,49.0823,110253.0
2020-08-05 13:30:00,55.32,55.38,55.3,55.35,57470.0,49.0823,49.1355,49.0646,49.1089,57470.0
2020-08-05 13:35:00,55.36,55.36,55.29,55.33,56453.0,49.1178,49.1178,49.0557,49.0912,56453.0
2020-08-05 13:40:00,55.33,55.33,55.3,55.32,15005.0,49.0912,49.0912,49.0646,49.0823,15005.0
2020-08-05 13:45:00,55.32,55.32,55.27,55.27,13755.0,49.0823,49.0823,49.0379,49.0379,13755.0
2020-08-05 13:50:00,55.28,55.3,55.27,55.29,114092.0,49.0468,49.0646,49.0379,49.0557,114092.0
2020-08-05 13:55:00,55.29,55.29,55.26,55.26,29900.0,49.0557,49.0557,49.0291,49.0291,29900.0
2020-08-05 14:00:00,55.26,55.33,55.25,55.32,15475.0,49.0291,49.0912,49.0202,49.0823,15475.0
2020-08-05 14:05:00,55.31,55.32,55.29,55.3,13970.0,49.0734,49.0823,49.0557,49.0646,13970.0
2020-08-05 14:10:00,55.3,55.34,55.28,55.31,18159.0,49.0646,49.1,49.0468,49.0734,18159.0
2020-08-05 14:15:00,55.31,55.33,55.29,55.3,15844.0,49.0734,49.0912,49.0557,49.0646,15844.0
2020-08-05 14:20:00,55.3,55.32,55.27,55.28,20099.0,49.0646,49.0823,49.0379,49.0468,20099.0
2020-08-05 14:25:00,55.27,55.28,55.26,55.28,32962.0,49.0379,49.0468,49.0291,49.0468,32962.0
2020-08-05 14:30:00,55.28,55.3,55.24,55.3,20215.0,49.0468,49.0646,49.0113,49.0646,20215.0
2020-08-05 14:35:00,55.29,55.29,55.22,55.23,29394.0,49.0557,49.0557,48.9936,49.0024,29394.0
2020-08-05 14:40:00,55.23,55.23,55.15,55.16,16912.0,49.0024,49.0024,48.9315,48.9403,16912.0
2020-08-05 14:45:00,55.16,55.17,55.12,55.16,30949.0,48.9403,48.9492,48.9048,48.9403,30949.0
2020-08-05 14:50:00,55.16,55.17,55.14,55.15,26940.0,48.9403,48.9492,48.9226,48.9315,26940.0
2020-08-05 14:55:00,55.15,55.16,55.11,55.12,23706.0,48.9315,48.9403,48.896,48.9048,23706.0
2020-08-05 15:00:00,55.11,55.16,55.11,55.15,24948.0,48.896,48.9403,48.896,48.9315,24948.0
2020-08-05 15:05:00,55.15,55.16,55.11,55.12,14396.0,48.9315,48.9403,48.896,48.9048,14396.0
2020-08-05 15:10:00,55.12,55.16,55.09,55.14,14777.0,48.9048,48.9403,48.8782,48.9226,14777.0
2020-08-05 15:15:00,55.15,55.17,55.13,55.17,16696.0,48.9315,48.9492,48.9137,48.9492,16696.0
2020-08-05 15:20:00,55.18,55.2,55.16,55.2,23829.0,48.9581,48.9758,48.9403,48.9758,23829.0
2020-08-05 15:25:00,55.19,55.21,55.17,55.21,18642.0,48.967,48.9847,48.9492,48.9847,18642.0
2020-08-05 15:30:00,55.21,55.21,55.18,55.21,28938.0,48.9847,48.9847,48.9581,48.9847,28938.0
2020-08-05 15:35:00,55.21,55.25,55.2,55.22,48062.0,48.9847,49.0202,48.9758,48.9936,48062.0
2020-08-05 15:40:00,55.22,55.22,55.17,55.2,44419.0,48.9936,48.9936,48.9492,48.9758,44419.0
2020-08-05 15:45:00,55.2,55.2,55.12,55.13,75106.0,48.9758,48.9758,48.9048,48.9137,75106.0
2020-08-05 15:50:00,55.13,55.2,55.12,55.19,149631.0,48.9137,48.9758,48.9048,48.967,149631.0
2020-08-05 15:55:00,55.18,55.23,55.11,55.14,255798.0,48.9581,49.0024,48.896,48.9226,255798.0
2020-08-06 09:30:00,54.4,54.88,54.4,54.85,203627.0,48.266,48.6919,48.266,48.6653,203627.0
2020-08-06 09:35:00,54.84,54.88,54.72,54.83,89742.0,48.6564,48.6919,48.55,48.6475,89742.0
2020-08-06 09:40:00,54.83,55.06,54.81,55.04,92488.0,48.6475,48.8516,48.6298,48.8339,92488.0
2020-08-06 09:45:00,55.04,55.16,55.02,55.14,79518.0,48.8339,48.9403,48.8161,48.9226,79518.0
2020-08-06 09:50:00,55.14,55.15,55.02,55.1,56803.0,48.9226,48.9315,48.8161,48.8871,56803.0
2020-08-06 09:55:00,55.1,55.22,55.03,55.05,89529.0,48.8871,48.9936,48.825,48.8427,89529.0
2020-08-06 10:00:00,55.05,55.21,55.05,55.18,53131.0,48.8427,48.9847,48.8427,48.9581,53131.0
2020-08-06 10:05:00,55.19,55.22,55.11,55.12,57072.0,48.967,48.9936,48.896,48.9048,57072.0
2020-08-06 10:10:00,55.12,55.31,55.11,55.25,96048.0,48.9048,49.0734,48.896,49.0202,96048.0
2020-08-06 10:15:00,55.26,55.36,55.25,55.31,70693.0,49.0291,49.1178,49.0202,49.0734,70693.0
2020-08-06 10:20:00,55.3,55.3,55.21,55.23,47377.0,49.0646,49.0646,48.9847,49.0024,47377.0
2020-08-06 10:25:00,55.23,55.29,55.21,55.25,55835.0,49.0024,49.0557,48.9847,49.0202,55835.0
2020-08-06 10:30:00,55.25,55.25,55.19,55.2,95691.0,49.0202,49.0202,48.967,48.9758,95691.0
2020-08-06 10:35:00,55.2,55.28,55.1,55.16,609642.0,48.9758,49.0468,48.8871,48.9403,609642.0
2020-08-06 10:40:00,55.18,55.27,55.18,55.25,33629.0,48.9581,49.0379,48.9581,49.0202,33629.0
2020-08-06 10:45:00,55.26,55.32,55.22,55.28,36840.0,49.0291,49.0823,48.9936,49.0468,36840.0
2020-08-06 10:50:00,55.28,55.29,55.2,55.29,37998.0,49.0468,49.0557,48.9758,49.0557,37998.0
2020-08-06 10:55:00,55.29,55.32,55.26,55.28,41280.0,49.0557,49.0823,49.0291,49.0468,41280.0
2020-08-06 11:00:00,55.27,55.28,55.17,55.19,30880.0,49.0379,49.0468,48.9492,48.967,30880.0
2020-08-06 11:05:00,55.18,55.18,55.07,55.07,24226.0,48.9581,48.9581,48.8605,48.8605,24226.0
2020-08-06 11:10:00,55.07,55.1,54.96,54.96,71568.0,48.8605,48.8871,48.7629,48.7629,71568.0
2020-08-06 11:15:00,54.97,55.04,54.94,55.04,34823.0,48.7718,48.8339,48.7451,48.8339,34823.0
2020-08-06 11:20:00,55.03,55.07,55.02,55.07,24691.0,48.825,48.8605,48.8161,48.8605,24691.0
2020-08-06 11:25:00,55.07,55.07,55.0,55.0,52504.0,48.8605,48.8605,48.7984,48.7984,52504.0
2020-08-06 11:30:00,54.99,55.04,54.99,55.03,39808.0,48.7895,48.8339,48.7895,48.825,39808.0
2020-08-06 11:35:00,55.04,55.08,55.0,55.06,73790.0,48.8339,48.8694,48.7984,48.8516,73790.0
2020-08-06 11:40:00,55.05,55.11,55.05,55.11,20017.0,48.8427,48.896,48.8427,48.896,20017.0
2020-08-06 11:45:00,55.11,55.13,55.06,55.08,25142.0,48.896,48.9137,48.8516,48.8694,25142.0
2020-08-06 11:50:00,55.08,55.11,55.03,55.04,20068.0,48.8694,48.896,48.825,48.8339,20068.0
2020-08-06 11:55:00,55.04,55.07,54.97,55.0,29488.0,48.8339,48.8605,48.7718,48.7984,29488.0
2020-08-06 12:00:00,55.0,55.06,55.0,55.05,19706.0,48.7984,48.8516,48.7984,48.8427,19706.0
2020-08-06 12:05:00,55.04,55.07,55.04,55.06,15343.0,48.8339,48.8605,48.8339,48.8516,15343.0
2020-08-06 12:10:00,55.07,55.18,55.05,55.18,16801.0,48.8605,48.9581,48.8427,48.9581,16801.0
2020-08-06 12:15:00,55.18,55.18,55.09,55.1,31284.0,48.9581,48.9581,48.8782,48.8871,31284.0
2020-08-06 12:20:00,55.1,55.12,55.09,55.11,15482.0,48.8871,48.9048,48.8782,48.896,15482.0
2020-08-06 12:25:00,55.11,55.13,55.08,55.12,29572.0,48.896,48.9137,48.8694,48.9048,29572.0
2020-08-06 12:30:00,55.12,55.14,55.11,55.14,17152.0,48.9048,48.9226,48.896,48.9226,17152.0
2020-08-06 12:35:00,55.14,55.19,55.14,55.15,19460.0,48.9226,48.967,48.9226,48.9315,19460.0
2020-08-06 12:40:00,55.15,55.19,55.11,55.19,59164.0,48.9315,48.967,48.896,48.967,59164.0
2020-08-06 12:45:00,55.19,55.21,55.15,55.16,26823.0,48.967,48.9847,48.9315,48.9403,26823.0
2020-08-06 12:50:00,55.16,55.21,55.15,55.19,29224.0,48.9403,48.9847,48.9315,48.967,29224.0
2020-08-06 12:55:00,55.19,55.21,55.18,55.21,22407.0,48.967,48.9847,48.9581,48.9847,22407.0
2020-08-06 13:00:00,55.21,55.27,55.2,55.27,23896.0,48.9847,49.0379,48.9758,49.0379,23896.0
2020-08-06 13:05:00,55.27,55.29,55.22,55.29,24365.0,49.0379,49.0557,48.9936,49.0557,24365.0
2020-08-06 13:10:00,55.29,55.33,55.29,55.32,28902.0,49.0557,49.0912,49.0557,49.0823,28902.0
2020-08-06 13:15:00,55.32,55.35,55.31,55.33,23041.0,49.0823,49.1089,49.0734,49.0912,23041.0
2020-08-06 13:20:00,55.33,55.34,55.31,55.33,25802.0,49.0912,49.1,49.0734,49.0912,25802.0
2020-08-06 13:25:00,55.33,55.35,55.32,55.35,29124.0,49.0912,49.1089,49.0823,49.1089,29124.0
2020-08-06 13:30:00,55.35,55.37,55.32,55.34,52994.0,49.1089,49.1267,49.0823,49.1,52994.0
2020-08-06 13:35:00,55.35,55.42,55.33,55.42,25510.0,49.1089,49.171,49.0912,49.171,25510.0
2020-08-06 13:40:00,55.43,55.45,55.4,55.43,36239.0,49.1799,49.1976,49.1533,49.1799,36239.0
2020-08-06 13:45:00,55.43,55.46,55.4,55.45,29871.0,49.1799,49.2065,49.1533,49.1976,29871.0
2020-08-06 13:50:00,55.45,55.46,55.42,55.44,26910.0,49.1976,49.2065,49.171,49.1888,26910.0
2020-08-06 13:55:00,55.44,55.46,55.43,55.46,30355.0,49.1888,49.2065,49.1799,49.2065,30355.0
2020-08-06 14:00:00,55.47,55.5,55.45,55.48,53936.0,49.2154,49.242,49.1976,49.2243,53936.0
2020-08-06 14:05:00,55.48,55.5,55.43,55.44,27945.0,49.2243,49.242,49.1799,49.1888,27945.0
2020-08-06 14:10:00,55.44,55.47,55.44,55.47,21731.0,49.1888,49.2154,49.1888,49.2154,21731.0
2020-08-06 14:15:00,55.47,55.5,55.46,55.49,23085.0,49.2154,49.242,49.2065,49.2331,23085.0
2020-08-06 14:20:00,55.48,55.52,55.47,55.47,35998.0,49.2243,49.2597,49.2154,49.2154,35998.0
2020-08-06 14:25:00,55.48,55.49,55.47,55.48,19612.0,49.2243,49.2331,49.2154,49.2243,19612.0
2020-08-06 14:30:00,55.49,55.51,55.47,55.5,50248.0,49.2331,49.2509,49.2154,49.242,50248.0
2020-08-06 14:35:00,55.5,55.5,55.48,55.49,21448.0,49.242,49.242,49.2243,49.2331,21448.0
2020-08-06 14:40:00,55.49,55.51,55.46,55.49,25708.0,49.2331,49.2509,49.2065,49.2331,25708.0
2020-08-06 14:45:00,55.49,55.5,55.45,55.47,21978.0,49.2331,49.242,49.1976,49.2154,21978.0
2020-08-06 14:50:00,55.48,55.51,55.47,55.47,23952.0,49.2243,49.2509,49.2154,49.2154,23952.0
2020-08-06 14:55:00,55.47,55.49,55.44,55.45,32309.0,49.2154,49.2331,49.1888,49.1976,32309.0
2020-08-06 15:00:00,55.45,55.5,55.44,55.48,39305.0,49.1976,49.242,49.1888,49.2243,39305.0
2020-08-06 15:05:00,55.48,55.5,55.48,55.48,46019.0,49.2243,49.242,49.2243,49.2243,46019.0
2020-08-06 15:10:00,55.48,55.5,55.45,55.45,29662.0,49.2243,49.242,49.1976,49.1976,29662.0
2020-08-06 15:15:00,55.46,55.52,55.45,55.49,61332.0,49.2065,49.2597,49.1976,49.2331,61332.0
2020-08-06 15:20:00,55.48,55.53,55.44,55.47,75339.0,49.2243,49.2686,49.1888,49.2154,75339.0
2020-08-06 15:25:00,55.48,55.48,55.42,55.47,49392.0,49.2243,49.2243,49.171,49.2154,49392.0
2020-08-06 15:30:00,55.47,55.5,55.42,55.44,69215.0,49.2154,49.242,49.171,49.1888,69215.0
2020-08-06 15:35:00,55.43,55.45,55.41,55.45,57454.0,49.1799,49.1976,49.1621,49.1976,57454.0
2020-08-06 15:40:00,55.45,55.48,55.44,55.47,66122.0,49.1976,49.2243,49.1888,49.2154,66122.0
2020-08-06 15:45:00,55.47,55.5,55.46,55.47,105729.0,49.2154,49.242,49.2065,49.2154,105729.0
2020-08-06 15:50:00,55.48,55.51,55.46,55.5,222742.0,49.2243,49.2509,49.2065,49.242,222742.0
2020-08-06 15:55:00,55.51,55.52,55.47,55.48,332568.0,49.2509,49.2597,49.2154,49.2243,332568.0
2020-08-07 09:30:00,55.46,55.63,55.28,55.46,129452.0,49.2065,49.3573,49.0468,49.2065,129452.0
2020-08-07 09:35:00,55.45,55.51,55.34,55.42,29730.0,49.1976,49.2509,49.1,49.171,29730.0
2020-08-07 09:40:00,55.42,55.52,55.42,55.46,29307.0,49.171,49.2597,49.171,49.2065,29307.0
2020-08-07 09:45:00,55.46,55.59,55.46,55.59,37865.0,49.2065,49.3219,49.2065,49.3219,37865.0
2020-08-07 09:50:00,55.59,55.6,55.51,55.52,86041.0,49.3219,49.3307,49.2509,49.2597,86041.0
2020-08-07 09:55:00,55.52,55.6,55.5,55.51,165046.0,49.2597,49.3307,49.242,49.2509,165046.0
2020-08-07 10:00:00,55.51,55.57,55.45,55.51,32892.0,49.2509,49.3041,49.1976,49.2509,32892.0
2020-08-07 10:05:00,55.52,55.52,55.38,55.4,79793.0,49.2597,49.2597,49.1355,49.1533,79793.0
2020-08-07 10:10:00,55.4,55.5,55.39,55.49,72349.0,49.1533,49.242,49.1444,49.2331,72349.0
2020-08-07 10:15:00,55.48,55.49,55.41,55.49,27847.0,49.2243,49.2331,49.1621,49.2331,27847.0
2020-08-07 10:20:00,55.48,55.5,55.46,55.5,22465.0,49.2243,49.242,49.2065,49.242,22465.0
2020-08-07 10:25:00,55.5,55.51,55.44,55.46,24521.0,49.242,49.2509,49.1888,49.2065,24521.0
2020-08-07 10:30:00,55.47,55.51,55.41,55.41,68010.0,49.2154,49.2509,49.1621,49.1621,68010.0
2020-08-07 10:35:00,55.41,55.45,55.29,55.3,106351.0,49.1621,49.1976,49.0557,49.0646,106351.0
2020-08-07 10:40:00,55.3,55.39,55.29,55.38,75459.0,49.0646,49.1444,49.0557,49.1355,75459.0
2020-08-07 10:45:00,55.37,55.37,55.3,55.33,32678.0,49.1267,49.1267,49.0646,49.0912,32678.0
2020-08-07 10:50:00,55.33,55.37,55.31,55.35,40065.0,49.0912,49.1267,49.0734,49.1089,40065.0
2020-08-07 10:55:00,55.35,55.37,55.3,55.36,34871.0,49.1089,49.1267,49.0646,49.1178,34871.0
2020-08-07 11:00:00,55.36,55.39,55.33,55.37,34165.0,49.1178,49.1444,49.0912,49.1267,34165.0
2020-08-07 11:05:00,55.37,55.41,55.35,55.4,28518.0,49.1267,49.1621,49.1089,49.1533,28518.0
2020-08-07 11:10:00,55.4,55.41,55.34,55.35,30017.0,49.1533,49.1621,49.1,49.1089,30017.0
2020-08-07 11:15:00,55.35,55.36,55.33,55.34,34751.0,49.1089,49.1178,49.0912,49.1,34751.0
2020-08-07 11:20:00,55.35,55.43,55.34,55.41,29945.0,49.1089,49.1799,49.1,49.1621,29945.0
2020-08-07 11:25:00,55.41,55.42,55.38,55.39,89453.0,49.1621,49.171,49.1355,49.1444,89453.0
2020-08-07 11:30:00,55.4,55.45,55.38,55.43,21478.0,49.1533,49.1976,49.1355,49.1799,21478.0
2020-08-07 11:35:00,55.43,55.48,55.41,55.45,18844.0,49.1799,49.2243,49.1621,49.1976,18844.0
2020-08-07 11:40:00,55.45,55.5,55.42,55.48,15451.0,49.1976,49.242,49.171,49.2243,15451.0
2020-08-07 11:45:00,55.48,55.51,55.48,55.48,12685.0,49.2243,49.2509,49.2243,49.2243,12685.0
2020-08-07 11:50:00,55.48,55.49,55.39,55.43,78729.0,49.2243,49.2331,49.1444,49.1799,78729.0
2020-08-07 11:55:00,55.44,55.52,55.43,55.49,33249.0,49.1888,49.2597,49.1799,49.2331,33249.0
2020-08-07 12:00:00,55.49,55.51,55.44,55.49,26225.0,49.2331,49.2509,49.1888,49.2331,26225.0
2020-08-07 12:05:00,55.49,55.52,55.48,55.49,22402.0,49.2331,49.2597,49.2243,49.2331,22402.0
2020-08-07 12:10:00,55.49,55.53,55.49,55.52,17872.0,49.2331,49.2686,49.2331,49.2597,17872.0
2020-08-07 12:15:00,55.52,55.53,55.49,55.5,34091.0,49.2597,49.2686,49.2331,49.242,34091.0
2020-08-07 12:20:00,55.49,55.53,55.48,55.53,33760.0,49.2331,49.2686,49.2243,49.2686,33760.0
2020-08-07 12:25:00,55.54,55.55,55.51,55.55,31295.0,49.2775,49.2864,49.2509,49.2864,31295.0
2020-08-07 12:30:00,55.55,55.56,55.5,55.52,28284.0,49.2864,49.2952,49.242,49.2597,28284.0
2020-08-07 12:35:00,55.53,55.57,55.52,55.56,41232.0,49.2686,49.3041,49.2597,49.2952,41232.0
2020-08-07 12:40:00,55.57,55.58,55.55,55.57,29316.0,49.3041,49.313,49.2864,49.3041,29316.0
2020-08-07 12:45:00,55.57,55.6,55.53,55.54,158594.0,49.3041,49.3307,49.2686,49.2775,158594.0
2020-08-07 12:50:00,55.55,55.57,55.51,55.57,32636.0,49.2864,49.3041,49.2509,49.3041,32636.0
2020-08-07 12:55:00,55.57,55.57,55.5,55.51,16451.0,49.3041,49.3041,49.242,49.2509,16451.0
2020-08-07 13:00:00,55.51,55.56,55.5,55.53,32523.0,49.2509,49.2952,49.242,49.2686,32523.0
2020-08-07 13:05:00,55.54,55.55,55.49,55.52,28268.0,49.2775,49.2864,49.2331,49.2597,28268.0
2020-08-07 13:10:00,55.52,55.56,55.49,55.55,42156.0,49.2597,49.2952,49.2331,49.2864,42156.0
2020-08-07 13:15:00,55.54,55.58,55.5,55.52,54269.0,49.2775,49.313,49.242,49.2597,54269.0
2020-08-07 13:20:00,55.52,55.57,55.52,55.55,31367.0,49.2597,49.3041,49.2597,49.2864,31367.0
2020-08-07 13:25:00,55.54,55.57,55.51,55.54,22069.0,49.2775,49.3041,49.2509,49.2775,22069.0
2020-08-07 13:30:00,55.54,55.55,55.5,55.5,26116.0,49.2775,49.2864,49.242,49.242,26116.0
2020-08-07 13:35:00,55.51,55.56,55.51,55.55,28390.0,49.2509,49.2952,49.2509,49.2864,28390.0
2020-08-07 13:40:00,55.55,55.57,55.53,55.53,55126.0,49.2864,49.3041,49.2686,49.2686,55126.0
2020-08-07 13:45:00,55.53,55.55,55.46,55.46,40227.0,49.2686,49.2864,49.2065,49.2065,40227.0
2020-08-07 13:50:00,55.47,55.48,55.41,55.42,11481.0,49.2154,49.2243,49.1621,49.171,11481.0
2020-08-07 13:55:00,55.43,55.49,55.43,55.44,23047.0,49.1799,49.2331,49.1799,49.1888,23047.0
2020-08-07 14:00:00,55.45,55.51,55.44,55.5,27481.0,49.1976,49.2509,49.1888,49.242,27481.0
2020-08-07 14:05:00,55.51,55.53,55.44,55.47,34686.0,49.2509,49.2686,49.1888,49.2154,34686.0
2020-08-07 14:10:00,55.47,55.51,55.46,55.51,37388.0,49.2154,49.2509,49.2065,49.2509,37388.0
2020-08-07 14:15:00,55.51,55.53,55.47,55.48,14080.0,49.2509,49.2686,49.2154,49.2243,14080.0
2020-08-07 14:20:00,55.49,55.52,55.47,55.5,37102.0,49.2331,49.2597,49.2154,49.242,37102.0
2020-08-07 14:25:00,55.51,55.55,55.49,55.53,87370.0,49.2509,49.2864,49.2331,49.2686,87370.0
2020-08-07 14:30:00,55.52,55.59,55.5,55.58,34103.0,49.2597,49.3219,49.242,49.313,34103.0
2020-08-07 14:35:00,55.58,55.62,55.58,55.6,19958.0,49.313,49.3485,49.313,49.3307,19958.0
2020-08-07 14:40:00,55.6,55.61,55.55,55.6,27856.0,49.3307,49.3396,49.2864,49.3307,27856.0
2020-08-07 14:45:00,55.59,55.66,55.59,55.63,31448.0,49.3219,49.384,49.3219,49.3573,31448.0
2020-08-07 14:50:00,55.63,55.64,55.58,55.58,24287.0,49.3573,49.3662,49.313,49.313,24287.0
2020-08-07 14:55:00,55.57,55.59,55.52,55.53,26443.0,49.3041,49.3219,49.2597,49.2686,26443.0
2020-08-07 15:00:00,55.53,55.55,55.49,55.54,32770.0,49.2686,49.2864,49.2331,49.2775,32770.0
2020-08-07 15:05:00,55.54,55.59,55.54,55.58,40625.0,49.2775,49.3219,49.2775,49.313,40625.0
2020-08-07 15:10:00,55.58,55.58,55.48,55.5,61554.0,49.313,49.313,49.2243,49.242,61554.0
2020-08-07 15:15:00,55.5,55.54,55.5,55.52,40186.0,49.242,49.2775,49.242,49.2597,40186.0
2020-08-07 15:20:00,55.52,55.57,55.51,55.55,36191.0,49.2597,49.3041,49.2509,49.2864,36191.0
2020-08-07 15:25:00,55.55,55.62,55.53,55.54,46459.0,49.2864,49.3485,49.2686,49.2775,46459.0
2020-08-07 15:30:00,55.55,55.57,55.5,55.55,45374.0,49.2864,49.3041,49.242,49.2864,45374.0
2020-08-07 15:35:00,55.54,55.6,55.53,55.58,50563.0,49.2775,49.3307,49.2686,49.313,50563.0
2020-08-07 15:40:00,55.59,55.66,55.55,55.66,48571.0,49.3219,49.384,49.2864,49.384,48571.0
2020-08-07 15:45:00,55.66,55.69,55.64,55.67,81949.0,49.384,49.4106,49.3662,49.3928,81949.0
2020-08-07 15:50:00,55.67,55.68,55.55,55.58,175736.0,49.3928,49.4017,49.2864,49.313,175736.0
2020-08-07 15:55:00,55.58,55.61,55.52,55.6,214271.0,49.313,49.3396,49.2597,49.3307,214271.0
2020-08-10 09:30:00,55.39,55.56,55.34,55.48,195642.0,49.1444,49.2952,49.1,49.2243,195642.0
2020-08-10 09:35:00,55.47,55.48,55.24,55.38,101339.0,49.2154,49.2243,49.0113,49.1355,101339.0
2020-08-10 09:40:00,55.38,55.41,55.26,55.3,42170.0,49.1355,49.1621,49.0291,49.0646,42170.0
2020-08-10 09:45:00,55.3,55.42,55.29,55.41,50083.0,49.0646,49.171,49.0557,49.1621,50083.0
2020-08-10 09:50:00,55.42,55.57,55.38,55.55,57124.0,49.171,49.3041,49.1355,49.2864,57124.0
2020-08-10 09:55:00,55.54,55.66,55.54,55.61,55478.0,49.2775,49.384,49.2775,49.3396,55478.0
2020-08-10 10:00:00,55.61,55.61,55.45,55.46,39742.0,49.3396,49.3396,49.1976,49.2065,39742.0
2020-08-10 10:05:00,55.47,55.51,55.43,55.48,33548.0,49.2154,49.2509,49.1799,49.2243,33548.0
2020-08-10 10:10:00,55.48,55.53,55.42,55.46,41265.0,49.2243,49.2686,49.171,49.2065,41265.0
2020-08-10 10:15:00,55.45,55.48,55.41,55.48,30519.0,49.1976,49.2243,49.1621,49.2243,30519.0
2020-08-10 10:20:00,55.48,55.57,55.46,55.57,60504.0,49.2243,49.3041,49.2065,49.3041,60504.0
2020-08-10 10:25:00,55.57,55.7,55.55,55.69,41116.0,49.3041,49.4194,49.2864,49.4106,41116.0
2020-08-10 10:30:00,55.68,55.68,55.6,55.62,32096.0,49.4017,49.4017,49.3307,49.3485,32096.0
2020-08-10 10:35:00,55.62,55.64,55.55,55.58,24410.0,49.3485,49.3662,49.2864,49.313,24410.0
2020-08-10 10:40:00,55.57,55.58,55.44,55.45,41879.0,49.3041,49.313,49.1888,49.1976,41879.0
2020-08-10 10:45:00,55.45,55.47,55.37,55.39,36579.0,49.1976,49.2154,49.1267,49.1444,36579.0
2020-08-10 10:50:00,55.39,55.39,55.34,55.36,64877.0,49.1444,49.1444,49.1,49.1178,64877.0
2020-08-10 10:55:00,55.36,55.4,55.31,55.37,57107.0,49.1178,49.1533,49.0734,49.1267,57107.0
2020-08-10 11:00:00,55.37,55.43,55.36,55.41,41074.0,49.1267,49.1799,49.1178,49.1621,41074.0
2020-08-10 11:05:00,55.41,55.51,55.4,55.48,34832.0,49.1621,49.2509,49.1533,49.2243,34832.0
2020-08-10 11:10:00,55.48,55.51,55.41,55.45,23184.0,49.2243,49.2509,49.1621,49.1976,23184.0
2020-08-10 11:15:00,55.45,55.46,55.33,55.35,37095.0,49.1976,49.2065,49.0912,49.1089,37095.0
2020-08-10 11:20:00,55.35,55.36,55.3,55.34,26411.0,49.1089,49.1178,49.0646,49.1,26411.0
2020-08-10 11:25:00,55.34,55.34,55.22,55.23,29551.0,49.1,49.1,48.9936,49.0024,29551.0
2020-08-10 11:30:00,55.23,55.31,55.21,55.3,32221.0,49.0024,49.0734,48.9847,49.0646,32221.0
2020-08-10 11:35:00,55.29,55.29,55.22,55.23,31517.0,49.0557,49.0557,48.9936,49.0024,31517.0
2020-08-10 11:40:00,55.23,55.3,55.23,55.29,15383.0,49.0024,49.0646,49.0024,49.0557,15383.0
2020-08-10 11:45:00,55.3,55.38,55.29,55.33,21460.0,49.0646,49.1355,49.0557,49.0912,21460.0
2020-08-10 11:50:00,55.33,55.37,55.32,55.33,24496.0,49.0912,49.1267,49.0823,49.0912,24496.0
2020-08-10 11:55:00,55.33,55.42,55.32,55.42,21067.0,49.0912,49.171,49.0823,49.171,21067.0
2020-08-10 12:00:00,55.42,55.45,55.39,55.43,20999.0,49.171,49.1976,49.1444,49.1799,20999.0
2020-08-10 12:05:00,55.43,55.44,55.35,55.36,25715.0,49.1799,49.1888,49.1089,49.1178,25715.0
2020-08-10 12:10:00,55.35,55.36,55.28,55.31,30506.0,49.1089,49.1178,49.0468,49.0734,30506.0
2020-08-10 12:15:00,55.31,55.34,55.27,55.29,22856.0,49.0734,49.1,49.0379,49.0557,22856.0
2020-08-10 12:20:00,55.29,55.33,55.27,55.3,34277.0,49.0557,49.0912,49.0379,49.0646,34277.0
2020-08-10 12:25:00,55.29,55.33,55.27,55.28,14879.0,49.0557,49.0912,49.0379,49.0468,14879.0
2020-08-10 12:30:00,55.28,55.31,55.28,55.3,14745.0,49.0468,49.0734,49.0468,49.0646,14745.0
2020-08-10 12:35:00,55.3,55.32,55.28,55.32,15872.0,49.0646,49.0823,49.0468,49.0823,15872.0
2020-08-10 12:40:00,55.33,55.39,55.31,55.39,22159.0,49.0912,49.1444,49.0734,49.1444,22159.0
2020-08-10 12:45:00,55.4,55.41,55.38,55.38,15353.0,49.1533,49.1621,49.1355,49.1355,15353.0
2020-08-10 12:50:00,55.39,55.39,55.37,55.39,6577.0,49.1444,49.1444,49.1267,49.1444,6577.0
2020-08-10 12:55:00,55.38,55.4,55.36,55.37,16769.0,49.1355,49.1533,49.1178,49.1267,16769.0
2020-08-10 13:00:00,55.37,55.41,55.36,55.38,26608.0,49.1267,49.1621,49.1178,49.1355,26608.0
2020-08-10 13:05:00,55.38,55.44,55.38,55.39,24698.0,49.1355,49.1888,49.1355,49.1444,24698.0
2020-08-10 13:10:00,55.4,55.4,55.34,55.35,20554.0,49.1533,49.1533,49.1,49.1089,20554.0
2020-08-10 13:15:00,55.36,55.41,55.34,55.4,35671.0,49.1178,49.1621,49.1,49.1533,35671.0
2020-08-10 13:20:00,55.4,55.43,55.38,55.41,15127.0,49.1533,49.1799,49.1355,49.1621,15127.0
2020-08-10 13:25:00,55.42,55.48,55.39,55.48,28361.0,49.171,49.2243,49.1444,49.2243,28361.0
2020-08-10 13:30:00,55.48,55.48,55.44,55.45,18943.0,49.2243,49.2243,49.1888,49.1976,18943.0
2020-08-10 13:35:00,55.45,55.49,55.44,55.48,16278.0,49.1976,49.2331,49.1888,49.2243,16278.0
2020-08-10 13:40:00,55.48,55.48,55.45,55.48,16217.0,49.2243,49.2243,49.1976,49.2243,16217.0
2020-08-10 13:45:00,55.48,55.51,55.47,55.48,19321.0,49.2243,49.2509,49.2154,49.2243,19321.0
2020-08-10 13:50:00,55.49,55.52,55.48,55.51,20039.0,49.2331,49.2597,49.2243,49.2509,20039.0
2020-08-10 13:55:00,55.52,55.53,55.46,55.48,15468.0,49.2597,49.2686,49.2065,49.2243,15468.0
2020-08-10 14:00:00,55.48,55.5,55.44,55.48,19769.0,49.2243,49.242,49.1888,49.2243,19769.0
2020-08-10 14:05:00,55.47,55.5,55.46,55.47,26198.0,49.2154,49.242,49.2065,49.2154,26198.0
2020-08-10 14:10:00,55.47,55.49,55.43,55.44,18420.0,49.2154,49.2331,49.1799,49.1888,18420.0
2020-08-10 14:15:00,55.44,55.46,55.42,55.45,19429.0,49.1888,49.2065,49.171,49.1976,19429.0
2020-08-10 14:20:00,55.46,55.48,55.44,55.48,16660.0,49.2065,49.2243,49.1888,49.2243,16660.0
2020-08-10 14:25:00,55.47,55.48,55.45,55.47,16407.0,49.2154,49.2243,49.1976,49.2154,16407.0
2020-08-10 14:30:00,55.46,55.5,55.45,55.5,16193.0,49.2065,49.242,49.1976,49.242,16193.0
2020-08-10 14:35:00,55.51,55.51,55.48,55.48,20820.0,49.2509,49.2509,49.2243,49.2243,20820.0
2020-08-10 14:40:00,55.48,55.51,55.48,55.5,23221.0,49.2243,49.2509,49.2243,49.242,23221.0
2020-08-10 14:45:00,55.49,55.52,55.45,55.48,19323.0,49.2331,49.2597,49.1976,49.2243,19323.0
2020-08-10 14:50:00,55.48,55.52,55.48,55.51,31074.0,49.2243,49.2597,49.2243,49.2509,31074.0
2020-08-10 14:55:00,55.52,55.53,55.49,55.52,41313.0,49.2597,49.2686,49.2331,49.2597,41313.0
2020-08-10 15:00:00,55.53,55.53,55.48,55.52,35823.0,49.2686,49.2686,49.2243,49.2597,35823.0
2020-08-10 15:05:00,55.52,55.57,55.51,55.54,42145.0,49.2597,49.3041,49.2509,49.2775,42145.0
2020-08-10 15:10:00,55.54,55.54,55.47,55.5,42578.0,49.2775,49.2775,49.2154,49.242,42578.0
2020-08-10 15:15:00,55.5,55.52,55.46,55.47,49121.0,49.242,49.2597,49.2065,49.2154,49121.0
2020-08-10 15:20:00,55.48,55.5,55.44,55.45,51438.0,49.2243,49.242,49.1888,49.1976,51438.0
2020-08-10 15:25:00,55.45,55.46,55.41,55.44,62597.0,49.1976,49.2065,49.1621,49.1888,62597.0
2020-08-10 15:30:00,55.44,55.52,55.42,55.5,55299.0,49.1888,49.2597,49.171,49.242,55299.0
2020-08-10 15:35:00,55.5,55.51,55.45,55.48,33992.0,49.242,49.2509,49.1976,49.2243,33992.0
2020-08-10 15:40:00,55.49,55.52,55.46,55.52,33587.0,49.2331,49.2597,49.2065,49.2597,33587.0
2020-08-10 15:45:00,55.51,55.52,55.46,55.47,57648.0,49.2509,49.2597,49.2065,49.2154,57648.0
2020-08-10 15:50:00,55.47,55.51,55.28,55.48,143719.0,49.2154,49.2509,49.0468,49.2243,143719.0
2020-08-10 15:55:00,55.48,55.51,55.45,55.51,155030.0,49.2243,49.2509,49.1976,49.2509,155030.0
2020-08-11 09:30:00,55.7,55.89,55.56,55.66,155084.0,49.4194,49.588,49.2952,49.384,155084.0
2020-08-11 09:35:00,55.66,55.73,55.53,55.58,112593.0,49.384,49.4461,49.2686,49.313,112593.0
2020-08-11 09:40:00,55.57,55.61,55.45,55.51,96266.0,49.3041,49.3396,49.1976,49.2509,96266.0
2020-08-11 09:45:00,55.52,55.52,55.34,55.49,55510.0,49.2597,49.2597,49.1,49.2331,55510.0
2020-08-11 09:50:00,55.49,55.5,55.33,55.35,39467.0,49.2331,49.242,49.0912,49.1089,39467.0
2020-08-11 09:55:00,55.34,55.42,55.26,55.29,60076.0,49.1,49.171,49.0291,49.0557,60076.0
2020-08-11 10:00:00,55.27,55.33,55.22,55.33,53644.0,49.0379,49.0912,48.9936,49.0912,53644.0
2020-08-11 10:05:00,55.33,55.37,55.27,55.31,38973.0,49.0912,49.1267,49.0379,49.0734,38973.0
2020-08-11 10:10:00,55.3,55.36,55.21,55.27,65499.0,49.0646,49.1178,48.9847,49.0379,65499.0
2020-08-11 10:15:00,55.28,55.38,55.23,55.38,25194.0,49.0468,49.1355,49.0024,49.1355,25194.0
2020-08-11 10:20:00,55.38,55.48,55.36,55.47,21282.0,49.1355,49.2243,49.1178,49.2154,21282.0
2020-08-11 10:25:00,55.48,55.48,55.42,55.48,44024.0,49.2243,49.2243,49.171,49.2243,44024.0
2020-08-11 10:30:00,55.48,55.5,55.44,55.45,23102.0,49.2243,49.242,49.1888,49.1976,23102.0
2020-08-11 10:35:00,55.45,55.49,55.41,55.45,36150.0,49.1976,49.2331,49.1621,49.1976,36150.0
2020-08-11 10:40:00,55.45,55.49,55.37,55.41,23521.0,49.1976,49.2331,49.1267,49.1621,23521.0
2020-08-11 10:45:00,55.42,55.47,55.41,55.46,28633.0,49.171,49.2154,49.1621,49.2065,28633.0
2020-08-11 10:50:00,55.46,55.48,55.43,55.46,19942.0,49.2065,49.2243,49.1799,49.2065,19942.0
2020-08-11 10:55:00,55.46,55.49,55.46,55.47,24002.0,49.2065,49.2331,49.2065,49.2154,24002.0
2020-08-11 11:00:00,55.46,55.5,55.45,55.5,23451.0,49.2065,49.242,49.1976,49.242,23451.0
2020-08-11 11:05:00,55.5,55.5,55.4,55.4,31751.0,49.242,49.242,49.1533,49.1533,31751.0
2020-08-11 11:10:00,55.41,55.43,55.32,55.32,68986.0,49.1621,49.1799,49.0823,49.0823,68986.0
2020-08-11 11:15:00,55.31,55.45,55.31,55.38,31123.0,49.0734,49.1976,49.0734,49.1355,31123.0
2020-08-11 11:20:00,55.38,55.4,55.35,55.36,20632.0,49.1355,49.1533,49.1089,49.1178,20632.0
2020-08-11 11:25:00,55.35,55.4,55.33,55.39,21658.0,49.1089,49.1533,49.0912,49.1444,21658.0
2020-08-11 11:30:00,55.39,55.39,55.23,55.32,35785.0,49.1444,49.1444,49.0024,49.0823,35785.0
2020-08-11 11:35:00,55.32,55.35,55.29,55.3,36114.0,49.0823,49.1089,49.0557,49.0646,36114.0
2020-08-11 11:40:00,55.31,55.38,55.31,55.35,39678.0,49.0734,49.1355,49.0734,49.1089,39678.0
2020-08-11 11:45:00,55.35,55.49,55.34,55.49,106850.0,49.1089,49.2331,49.1,49.2331,106850.0
2020-08-11 11:50:00,55.49,55.52,55.42,55.43,54618.0,49.2331,49.2597,49.171,49.1799,54618.0
2020-08-11 11:55:00,55.42,55.47,55.39,55.43,21094.0,49.171,49.2154,49.1444,49.1799,21094.0
2020-08-11 12:00:00,55.43,55.45,55.36,55.4,44381.0,49.1799,49.1976,49.1178,49.1533,44381.0
2020-08-11 12:05:00,55.39,55.43,55.38,55.41,19220.0,49.1444,49.1799,49.1355,49.1621,19220.0
2020-08-11 12:10:00,55.41,55.44,55.37,55.38,16132.0,49.1621,49.1888,49.1267,49.1355,16132.0
2020-08-11 12:15:00,55.39,55.41,55.38,55.38,19616.0,49.1444,49.1621,49.1355,49.1355,19616.0
2020-08-11 12:20:00,55.38,55.38,55.33,55.33,16795.0,49.1355,49.1355,49.0912,49.0912,16795.0
2020-08-11 12:25:00,55.34,55.39,55.34,55.35,18287.0,49.1,49.1444,49.1,49.1089,18287.0
2020-08-11 12:30:00,55.35,55.45,55.34,55.45,27484.0,49.1089,49.1976,49.1,49.1976,27484.0
2020-08-11 12:35:00,55.44,55.48,55.41,55.45,41584.0,49.1888,49.2243,49.1621,49.1976,41584.0
2020-08-11 12:40:00,55.44,55.45,55.42,55.45,28506.0,49.1888,49.1976,49.171,49.1976,28506.0
2020-08-11 12:45:00,55.45,55.45,55.41,55.45,38452.0,49.1976,49.1976,49.1621,49.1976,38452.0
2020-08-11 12:50:00,55.45,55.5,55.43,55.5,54961.0,49.1976,49.242,49.1799,49.242,54961.0
2020-08-11 12:55:00,55.5,55.52,55.47,55.48,31218.0,49.242,49.2597,49.2154,49.2243,31218.0
2020-08-11 13:00:00,55.48,55.49,55.43,55.44,10034.0,49.2243,49.2331,49.1799,49.1888,10034.0
2020-08-11 13:05:00,55.43,55.44,55.39,55.41,23523.0,49.1799,49.1888,49.1444,49.1621,23523.0
2020-08-11 13:10:00,55.41,55.46,55.39,55.46,14883.0,49.1621,49.2065,49.1444,49.2065,14883.0
2020-08-11 13:15:00,55.47,55.49,55.46,55.47,10965.0,49.2154,49.2331,49.2065,49.2154,10965.0
2020-08-11 13:20:00,55.48,55.5,55.46,55.48,16138.0,49.2243,49.242,49.2065,49.2243,16138.0
2020-08-11 13:25:00,55.48,55.52,55.47,55.48,14180.0,49.2243,49.2597,49.2154,49.2243,14180.0
2020-08-11 13:30:00,55.48,55.49,55.4,55.41,28173.0,49.2243,49.2331,49.1533,49.1621,28173.0
2020-08-11 13:35:00,55.41,55.46,55.41,55.46,23158.0,49.1621,49.2065,49.1621,49.2065,23158.0
2020-08-11 13:40:00,55.47,55.48,55.45,55.45,15855.0,49.2154,49.2243,49.1976,49.1976,15855.0
2020-08-11 13:45:00,55.46,55.47,55.42,55.44,23819.0,49.2065,49.2154,49.171,49.1888,23819.0
2020-08-11 13:50:00,55.43,55.52,55.43,55.5,12950.0,49.1799,49.2597,49.1799,49.242,12950.0
2020-08-11 13:55:00,55.51,55.52,55.5,55.52,6967.0,49.2509,49.2597,49.242,49.2597,6967.0
2020-08-11 14:00:00,55.52,55.53,55.47,55.5,43019.0,49.2597,49.2686,49.2154,49.242,43019.0
2020-08-11 14:05:00,55.5,55.56,55.5,55.54,18380.0,49.242,49.2952,49.242,49.2775,18380.0
2020-08-11 14:10:00,55.54,55.55,55.5,55.51,26184.0,49.2775,49.2864,49.242,49.2509,26184.0
2020-08-11 14:15:00,55.51,55.55,55.48,55.52,18863.0,49.2509,49.2864,49.2243,49.2597,18863.0
2020-08-11 14:20:00,55.52,55.52,55.48,55.5,23878.0,49.2597,49.2597,49.2243,49.242,23878.0
2020-08-11 14:25:00,55.5,55.5,55.47,55.48,27748.0,49.242,49.242,49.2154,49.2243,27748.0
2020-08-11 14:30:00,55.48,55.51,55.45,55.5,31617.0,49.2243,49.2509,49.1976,49.242,31617.0
2020-08-11 14:35:00,55.49,55.49,55.42,55.42,40589.0,49.2331,49.2331,49.171,49.171,40589.0
2020-08-11 14:40:00,55.42,55.5,55.42,55.45,45473.0,49.171,49.242,49.171,49.1976,45473.0
2020-08-11 14:45:00,55.45,55.45,55.4,55.4,25318.0,49.1976,49.1976,49.1533,49.1533,25318.0
2020-08-11 14:50:00,55.41,55.49,55.4,55.48,41002.0,49.1621,49.2331,49.1533,49.2243,41002.0
2020-08-11 14:55:00,55.47,55.48,55.43,55.46,23806.0,49.2154,49.2243,49.1799,49.2065,23806.0
2020-08-11 15:00:00,55.46,55.48,55.42,55.43,32279.0,49.2065,49.2243,49.171,49.1799,32279.0
2020-08-11 15:05:00,55.43,55.49,55.41,55.43,39090.0,49.1799,49.2331,49.1621,49.1799,39090.0
2020-08-11 15:10:00,55.42,55.51,55.41,55.41,108631.0,49.171,49.2509,49.1621,49.1621,108631.0
2020-08-11 15:15:00,55.41,55.41,55.15,55.18,72773.0,49.1621,49.1621,48.9315,48.9581,72773.0
2020-08-11 15:20:00,55.18,55.24,55.16,55.16,28019.0,48.9581,49.0113,48.9403,48.9403,28019.0
2020-08-11 15:25:00,55.17,55.28,55.17,55.26,35728.0,48.9492,49.0468,48.9492,49.0291,35728.0
2020-08-11 15:30:00,55.25,55.27,55.13,55.15,58338.0,49.0202,49.0379,48.9137,48.9315,58338.0
2020-08-11 15:35:00,55.15,55.25,55.15,55.2,34826.0,48.9315,49.0202,48.9315,48.9758,34826.0
2020-08-11 15:40:00,55.21,55.27,55.17,55.26,44479.0,48.9847,49.0379,48.9492,49.0291,44479.0
2020-08-11 15:45:00,55.26,55.26,55.16,55.22,58143.0,49.0291,49.0291,48.9403,48.9936,58143.0
2020-08-11 15:50:00,55.21,55.22,55.05,55.1,152126.0,48.9847,48.9936,48.8427,48.8871,152126.0
2020-08-11 15:55:00,55.1,55.21,55.1,55.2,252619.0,48.8871,48.9847,48.8871,48.9758,252619.0
2020-08-12 09:30:00,55.04,55.4,55.04,55.26,170734.0,48.8339,49.1533,48.8339,49.0291,170734.0
2020-08-12 09:35:00,55.25,55.39,55.03,55.38,146993.0,49.0202,49.1444,48.825,49.1355,146993.0
2020-08-12 09:40:00,55.39,55.62,55.3,55.57,85647.0,49.1444,49.3485,49.0646,49.3041,85647.0
2020-08-12 09:45:00,55.57,55.72,55.48,55.67,396554.0,49.3041,49.4372,49.2243,49.3928,396554.0
2020-08-12 09:50:00,55.65,55.65,55.52,55.55,74163.0,49.3751,49.3751,49.2597,49.2864,74163.0
2020-08-12 09:55:00,55.53,55.74,55.52,55.73,94602.0,49.2686,49.4549,49.2597,49.4461,94602.0
2020-08-12 10:00:00,55.74,55.8,55.66,55.76,169146.0,49.4549,49.5082,49.384,49.4727,169146.0
2020-08-12 10:05:00,55.76,55.89,55.71,55.86,85322.0,49.4727,49.588,49.4283,49.5614,85322.0
2020-08-12 10:10:00,55.86,55.89,55.76,55.78,39687.0,49.5614,49.588,49.4727,49.4904,39687.0
2020-08-12 10:15:00,55.78,55.87,55.77,55.8,76141.0,49.4904,49.5703,49.4816,49.5082,76141.0
2020-08-12 10:20:00,55.81,55.97,55.79,55.93,49014.0,49.517,49.659,49.4993,49.6235,49014.0
2020-08-12 10:25:00,55.94,56.0,55.93,55.99,51311.0,49.6324,49.6856,49.6235,49.6767,51311.0
2020-08-12 10:30:00,56.0,56.13,55.99,56.13,65637.0,49.6856,49.801,49.6767,49.801,65637.0
2020-08-12 10:35:00,56.14,56.14,56.07,56.11,48647.0,49.8098,49.8098,49.7477,49.7832,48647.0
2020-08-12 10:40:00,56.12,56.16,56.08,56.1,84995.0,49.7921,49.8276,49.7566,49.7743,84995.0
2020-08-12 10:45:00,56.09,56.12,56.06,56.1,54600.0,49.7655,49.7921,49.7389,49.7743,54600.0
2020-08-12 10:50:00,56.1,56.13,56.03,56.07,50680.0,49.7743,49.801,49.7122,49.7477,50680.0
2020-08-12 10:55:00,56.06,56.12,56.06,56.08,32211.0,49.7389,49.7921,49.7389,49.7566,32211.0
2020-08-12 11:00:00,56.07,56.1,56.02,56.1,46552.0,49.7477,49.7743,49.7034,49.7743,46552.0
2020-08-12 11:05:00,56.1,56.11,55.94,55.98,51332.0,49.7743,49.7832,49.6324,49.6679,51332.0
2020-08-12 11:10:00,55.99,56.0,55.91,55.92,39818.0,49.6767,49.6856,49.6058,49.6146,39818.0
2020-08-12 11:15:00,55.93,56.05,55.93,56.04,26857.0,49.6235,49.73,49.6235,49.7211,26857.0
2020-08-12 11:20:00,56.04,56.06,56.0,56.01,37843.0,49.7211,49.7389,49.6856,49.6945,37843.0
2020-08-12 11:25:00,56.02,56.09,56.01,56.07,57186.0,49.7034,49.7655,49.6945,49.7477,57186.0
2020-08-12 11:30:00,56.07,56.15,56.07,56.15,30369.0,49.7477,49.8187,49.7477,49.8187,30369.0
2020-08-12 11:35:00,56.15,56.16,56.09,56.09,27053.0,49.8187,49.8276,49.7655,49.7655,27053.0
2020-08-12 11:40:00,56.09,56.1,56.05,56.05,26857.0,49.7655,49.7743,49.73,49.73,26857.0
2020-08-12 11:45:00,56.05,56.11,56.05,56.09,33201.0,49.73,49.7832,49.73,49.7655,33201.0
2020-08-12 11:50:00,56.09,56.09,56.05,56.09,27806.0,49.7655,49.7655,49.73,49.7655,27806.0
2020-08-12 11:55:00,56.09,56.22,56.08,56.2,55167.0,49.7655,49.8808,49.7566,49.8631,55167.0
2020-08-12 12:00:00,56.2,56.26,56.19,56.26,21705.0,49.8631,49.9163,49.8542,49.9163,21705.0
2020-08-12 12:05:00,56.26,56.3,56.24,56.26,29834.0,49.9163,49.9518,49.8986,49.9163,29834.0
2020-08-12 12:10:00,56.26,56.3,56.25,56.26,36575.0,49.9163,49.9518,49.9074,49.9163,36575.0
2020-08-12 12:15:00,56.27,56.34,56.26,56.34,22221.0,49.9252,49.9873,49.9163,49.9873,22221.0
2020-08-12 12:20:00,56.34,56.37,56.3,56.34,35368.0,49.9873,50.0139,49.9518,49.9873,35368.0
2020-08-12 12:25:00,56.35,56.36,56.3,56.35,24537.0,49.9962,50.005,49.9518,49.9962,24537.0
2020-08-12 12:30:00,56.35,56.36,56.3,56.31,28117.0,49.9962,50.005,49.9518,49.9607,28117.0
2020-08-12 12:35:00,56.32,56.33,56.3,56.33,19444.0,49.9695,49.9784,49.9518,49.9784,19444.0
2020-08-12 12:40:00,56.33,56.33,56.3,56.3,17050.0,49.9784,49.9784,49.9518,49.9518,17050.0
2020-08-12 12:45:00,56.3,56.37,56.3,56.37,17040.0,49.9518,50.0139,49.9518,50.0139,17040.0
2020-08-12 12:50:00,56.37,56.41,56.35,56.35,28365.0,50.0139,50.0494,49.9962,49.9962,28365.0
2020-08-12 12:55:00,56.35,56.35,56.25,56.28,27497.0,49.9962,49.9962,49.9074,49.9341,27497.0
2020-08-12 13:00:00,56.27,56.32,56.25,56.25,26956.0,49.9252,49.9695,49.9074,49.9074,26956.0
2020-08-12 13:05:00,56.26,56.29,56.23,56.24,53995.0,49.9163,49.9429,49.8897,49.8986,53995.0
2020-08-12 13:10:00,56.24,56.26,56.22,56.23,30963.0,49.8986,49.9163,49.8808,49.8897,30963.0
2020-08-12 13:15:00,56.22,56.23,56.19,56.21,37638.0,49.8808,49.8897,49.8542,49.8719,37638.0
2020-08-12 13:20:00,56.22,56.24,56.21,56.23,30421.0,49.8808,49.8986,49.8719,49.8897,30421.0
2020-08-12 13:25:00,56.24,56.26,56.12,56.13,67051.0,49.8986,49.9163,49.7921,49.801,67051.0
2020-08-12 13:30:00,56.14,56.16,56.12,56.14,38801.0,49.8098,49.8276,49.7921,49.8098,38801.0
2020-08-12 13:35:00,56.15,56.22,56.14,56.15,36708.0,49.8187,49.8808,49.8098,49.8187,36708.0
2020-08-12 13:40:00,56.16,56.19,56.12,56.19,31704.0,49.8276,49.8542,49.7921,49.8542,31704.0
2020-08-12 13:45:00,56.19,56.23,56.18,56.22,49291.0,49.8542,49.8897,49.8453,49.8808,49291.0
2020-08-12 13:50:00,56.22,56.24,56.19,56.21,42278.0,49.8808,49.8986,49.8542,49.8719,42278.0
2020-08-12 13:55:00,56.2,56.24,56.17,56.23,48889.0,49.8631,49.8986,49.8365,49.8897,48889.0
2020-08-12 14:00:00,56.23,56.29,56.21,56.28,41952.0,49.8897,49.9429,49.8719,49.9341,41952.0
2020-08-12 14:05:00,56.28,56.28,56.22,56.22,47503.0,49.9341,49.9341,49.8808,49.8808,47503.0
2020-08-12 14:10:00,56.23,56.24,56.19,56.23,37371.0,49.8897,49.8986,49.8542,49.8897,37371.0
2020-08-12 14:15:00,56.23,56.23,56.17,56.2,32470.0,49.8897,49.8897,49.8365,49.8631,32470.0
2020-08-12 14:20:00,56.2,56.25,56.16,56.24,36374.0,49.8631,49.9074,49.8276,49.8986,36374.0
2020-08-12 14:25:00,56.24,56.27,56.19,56.22,50817.0,49.8986,49.9252,49.8542,49.8808,50817.0
2020-08-12 14:30:00,56.22,56.3,56.22,56.29,51402.0,49.8808,49.9518,49.8808,49.9429,51402.0
2020-08-12 14:35:00,56.29,56.31,56.26,56.27,39588.0,49.9429,49.9607,49.9163,49.9252,39588.0
2020-08-12 14:40:00,56.27,56.34,56.26,56.34,37367.0,49.9252,49.9873,49.9163,49.9873,37367.0
2020-08-12 14:45:00,56.34,56.34,56.26,56.28,51414.0,49.9873,49.9873,49.9163,49.9341,51414.0
2020-08-12 14:50:00,56.27,56.31,56.26,56.26,45846.0,49.9252,49.9607,49.9163,49.9163,45846.0
2020-08-12 14:55:00,56.26,56.29,56.23,56.24,63786.0,49.9163,49.9429,49.8897,49.8986,63786.0
2020-08-12 15:00:00,56.23,56.25,56.22,56.23,41289.0,49.8897,49.9074,49.8808,49.8897,41289.0
2020-08-12 15:05:00,56.24,56.26,56.23,56.23,59500.0,49.8986,49.9163,49.8897,49.8897,59500.0
2020-08-12 15:10:00,56.23,56.23,56.17,56.2,85516.0,49.8897,49.8897,49.8365,49.8631,85516.0
2020-08-12 15:15:00,56.21,56.24,56.19,56.21,62728.0,49.8719,49.8986,49.8542,49.8719,62728.0
2020-08-12 15:20:00,56.21,56.25,56.2,56.2,73335.0,49.8719,49.9074,49.8631,49.8631,73335.0
2020-08-12 15:25:00,56.2,56.26,56.18,56.24,62605.0,49.8631,49.9163,49.8453,49.8986,62605.0
2020-08-12 15:30:00,56.25,56.26,56.15,56.25,74646.0,49.9074,49.9163,49.8187,49.9074,74646.0
2020-08-12 15:35:00,56.26,56.26,56.18,56.22,88656.0,49.9163,49.9163,49.8453,49.8808,88656.0
2020-08-12 15:40:00,56.22,56.25,56.16,56.2,96483.0,49.8808,49.9074,49.8276,49.8631,96483.0
2020-08-12 15:45:00,56.2,56.2,56.14,56.16,110022.0,49.8631,49.8631,49.8098,49.8276,110022.0
2020-08-12 15:50:00,56.17,56.21,56.05,56.09,388821.0,49.8365,49.8719,49.73,49.7655,388821.0
2020-08-12 15:55:00,56.09,56.1,56.02,56.03,371474.0,49.7655,49.7743,49.7034,49.7122,371474.0
2020-08-13 09:30:00,56.19,56.25,55.96,56.16,168153.0,49.8542,49.9074,49.6501,49.8276,168153.0
2020-08-13 09:35:00,56.15,56.33,56.11,56.13,75935.0,49.8187,49.9784,49.7832,49.801,75935.0
2020-08-13 09:40:00,56.12,56.12,55.95,56.0,67457.0,49.7921,49.7921,49.6413,49.6856,67457.0
2020-08-13 09:45:00,56.0,56.15,55.96,56.08,31631.0,49.6856,49.8187,49.6501,49.7566,31631.0
2020-08-13 09:50:00,56.08,56.08,55.99,56.01,31411.0,49.7566,49.7566,49.6767,49.6945,31411.0
2020-08-13 09:55:00,56.02,56.11,56.0,56.1,28532.0,49.7034,49.7832,49.6856,49.7743,28532.0
2020-08-13 10:00:00,56.1,56.11,56.01,56.01,48019.0,49.7743,49.7832,49.6945,49.6945,48019.0
2020-08-13 10:05:00,56.02,56.09,55.96,56.08,28116.0,49.7034,49.7655,49.6501,49.7566,28116.0
2020-08-13 10:10:00,56.07,56.09,56.05,56.09,19005.0,49.7477,49.7655,49.73,49.7655,19005.0
2020-08-13 10:15:00,56.07,56.15,56.03,56.11,17425.0,49.7477,49.8187,49.7122,49.7832,17425.0
2020-08-13 10:20:00,56.1,56.22,56.09,56.2,21135.0,49.7743,49.8808,49.7655,49.8631,21135.0
2020-08-13 10:25:00,56.23,56.25,56.2,56.23,15189.0,49.8897,49.9074,49.8631,49.8897,15189.0
2020-08-13 10:30:00,56.22,56.29,56.21,56.28,18387.0,49.8808,49.9429,49.8719,49.9341,18387.0
2020-08-13 10:35:00,56.28,56.3,56.21,56.23,21677.0,49.9341,49.9518,49.8719,49.8897,21677.0
2020-08-13 10:40:00,56.22,56.23,56.1,56.12,19411.0,49.8808,49.8897,49.7743,49.7921,19411.0
2020-08-13 10:45:00,56.12,56.13,56.08,56.13,12717.0,49.7921,49.801,49.7566,49.801,12717.0
2020-08-13 10:50:00,56.13,56.21,56.1,56.2,20537.0,49.801,49.8719,49.7743,49.8631,20537.0
2020-08-13 10:55:00,56.2,56.2,56.15,56.17,18695.0,49.8631,49.8631,49.8187,49.8365,18695.0
2020-08-13 11:00:00,56.18,56.21,56.15,56.19,33572.0,49.8453,49.8719,49.8187,49.8542,33572.0
2020-08-13 11:05:00,56.19,56.24,56.19,56.22,41220.0,49.8542,49.8986,49.8542,49.8808,41220.0
2020-08-13 11:10:00,56.23,56.28,56.22,56.25,25480.0,49.8897,49.9341,49.8808,49.9074,25480.0
2020-08-13 11:15:00,56.24,56.29,56.24,56.28,19196.0,49.8986,49.9429,49.8986,49.9341,19196.0
2020-08-13 11:20:00,56.29,56.35,56.27,56.34,22167.0,49.9429,49.9962,49.9252,49.9873,22167.0
2020-08-13 11:25:00,56.33,56.34,56.26,56.29,17932.0,49.9784,49.9873,49.9163,49.9429,17932.0
2020-08-13 11:30:00,56.28,56.29,56.26,56.26,11325.0,49.9341,49.9429,49.9163,49.9163,11325.0
2020-08-13 11:35:00,56.27,56.29,56.24,56.25,20694.0,49.9252,49.9429,49.8986,49.9074,20694.0
2020-08-13 11:40:00,56.25,56.27,56.23,56.25,16559.0,49.9074,49.9252,49.8897,49.9074,16559.0
2020-08-13 11:45:00,56.25,56.26,56.22,56.23,14450.0,49.9074,49.9163,49.8808,49.8897,14450.0
2020-08-13 11:50:00,56.23,56.26,56.19,56.2,9830.0,49.8897,49.9163,49.8542,49.8631,9830.0
2020-08-13 11:55:00,56.2,56.2,56.12,56.12,19896.0,49.8631,49.8631,49.7921,49.7921,19896.0
2020-08-13 12:00:00,56.13,56.17,56.12,56.14,14559.0,49.801,49.8365,49.7921,49.8098,14559.0
2020-08-13 12:05:00,56.14,56.19,56.13,56.19,12102.0,49.8098,49.8542,49.801,49.8542,12102.0
2020-08-13 12:10:00,56.19,56.23,56.18,56.19,11173.0,49.8542,49.8897,49.8453,49.8542,11173.0
2020-08-13 12:15:00,56.2,56.2,56.17,56.19,7805.0,49.8631,49.8631,49.8365,49.8542,7805.0
2020-08-13 12:20:00,56.18,56.19,56.17,56.19,11056.0,49.8453,49.8542,49.8365,49.8542,11056.0
2020-08-13 12:25:00,56.2,56.22,56.18,56.22,14135.0,49.8631,49.8808,49.8453,49.8808,14135.0
2020-08-13 12:30:00,56.22,56.26,56.2,56.24,11808.0,49.8808,49.9163,49.8631,49.8986,11808.0
2020-08-13 12:35:00,56.25,56.26,56.23,56.24,16135.0,49.9074,49.9163,49.8897,49.8986,16135.0
2020-08-13 12:40:00,56.24,56.24,56.18,56.19,14682.0,49.8986,49.8986,49.8453,49.8542,14682.0
2020-08-13 12:45:00,56.18,56.21,56.18,56.2,13782.0,49.8453,49.8719,49.8453,49.8631,13782.0
2020-08-13 12:50:00,56.19,56.19,56.15,56.19,11093.0,49.8542,49.8542,49.8187,49.8542,11093.0
2020-08-13 12:55:00,56.2,56.21,56.18,56.18,116971.0,49.8631,49.8719,49.8453,49.8453,116971.0
2020-08-13 13:00:00,56.18,56.21,56.14,56.14,36686.0,49.8453,49.8719,49.8098,49.8098,36686.0
2020-08-13 13:05:00,56.14,56.17,56.14,56.16,20039.0,49.8098,49.8365,49.8098,49.8276,20039.0
2020-08-13 13:10:00,56.16,56.18,56.14,56.17,31617.0,49.8276,49.8453,49.8098,49.8365,31617.0
2020-08-13 13:15:00,56.17,56.18,56.14,56.14,20332.0,49.8365,49.8453,49.8098,49.8098,20332.0
2020-08-13 13:20:00,56.15,56.16,56.14,56.15,14029.0,49.8187,49.8276,49.8098,49.8187,14029.0
2020-08-13 13:25:00,56.14,56.16,56.14,56.15,26031.0,49.8098,49.8276,49.8098,49.8187,26031.0
2020-08-13 13:30:00,56.14,56.15,56.04,56.13,53814.0,49.8098,49.8187,49.7211,49.801,53814.0
2020-08-13 13:35:00,56.13,56.14,56.11,56.12,32318.0,49.801,49.8098,49.7832,49.7921,32318.0
2020-08-13 13:40:00,56.12,56.16,56.11,56.16,19294.0,49.7921,49.8276,49.7832,49.8276,19294.0
2020-08-13 13:45:00,56.16,56.22,56.15,56.22,30741.0,49.8276,49.8808,49.8187,49.8808,30741.0
2020-08-13 13:50:00,56.22,56.23,56.19,56.2,30229.0,49.8808,49.8897,49.8542,49.8631,30229.0
2020-08-13 13:55:00,56.2,56.22,56.14,56.14,91334.0,49.8631,49.8808,49.8098,49.8098,91334.0
2020-08-13 14:00:00,56.14,56.14,56.0,56.05,42558.0,49.8098,49.8098,49.6856,49.73,42558.0
2020-08-13 14:05:00,56.07,56.09,56.02,56.07,23466.0,49.7477,49.7655,49.7034,49.7477,23466.0
2020-08-13 14:10:00,56.07,56.07,56.02,56.04,22826.0,49.7477,49.7477,49.7034,49.7211,22826.0
2020-08-13 14:15:00,56.03,56.04,55.97,56.01,23793.0,49.7122,49.7211,49.659,49.6945,23793.0
2020-08-13 14:20:00,56.01,56.02,55.94,55.98,43374.0,49.6945,49.7034,49.6324,49.6679,43374.0
2020-08-13 14:25:00,55.98,56.03,55.98,56.0,28701.0,49.6679,49.7122,49.6679,49.6856,28701.0
2020-08-13 14:30:00,56.0,56.03,55.97,56.0,15016.0,49.6856,49.7122,49.659,49.6856,15016.0
2020-08-13 14:35:00,55.99,56.01,55.92,55.94,19634.0,49.6767,49.6945,49.6146,49.6324,19634.0
2020-08-13 14:40:00,55.95,56.03,55.95,55.99,19585.0,49.6413,49.7122,49.6413,49.6767,19585.0
2020-08-13 14:45:00,55.99,56.07,55.99,56.03,27558.0,49.6767,49.7477,49.6767,49.7122,27558.0
2020-08-13 14:50:00,56.03,56.03,55.89,55.99,42328.0,49.7122,49.7122,49.588,49.6767,42328.0
2020-08-13 14:55:00,55.98,55.99,55.91,55.94,28100.0,49.6679,49.6767,49.6058,49.6324,28100.0
2020-08-13 15:00:00,55.94,55.96,55.89,55.95,28188.0,49.6324,49.6501,49.588,49.6413,28188.0
2020-08-13 15:05:00,55.94,55.95,55.88,55.88,27908.0,49.6324,49.6413,49.5792,49.5792,27908.0
2020-08-13 15:10:00,55.89,55.94,55.86,55.94,32119.0,49.588,49.6324,49.5614,49.6324,32119.0
2020-08-13 15:15:00,55.94,55.99,55.93,55.98,20406.0,49.6324,49.6767,49.6235,49.6679,20406.0
2020-08-13 15:20:00,55.98,56.04,55.98,56.04,16651.0,49.6679,49.7211,49.6679,49.7211,16651.0
2020-08-13 15:25:00,56.04,56.05,56.02,56.04,18549.0,49.7211,49.73,49.7034,49.7211,18549.0
2020-08-13 15:30:00,56.04,56.04,56.01,56.02,23354.0,49.7211,49.7211,49.6945,49.7034,23354.0
2020-08-13 15:35:00,56.02,56.07,55.99,55.99,38350.0,49.7034,49.7477,49.6767,49.6767,38350.0
2020-08-13 15:40:00,55.98,56.0,55.96,55.97,35184.0,49.6679,49.6856,49.6501,49.659,35184.0
2020-08-13 15:45:00,55.98,55.98,55.89,55.94,57371.0,49.6679,49.6679,49.588,49.6324,57371.0
2020-08-13 15:50:00,55.94,56.0,55.93,55.97,116492.0,49.6324,49.6856,49.6235,49.659,116492.0
2020-08-13 15:55:00,55.97,56.03,55.95,56.01,214307.0,49.659,49.7122,49.6413,49.6945,214307.0
2020-08-14 09:30:00,56.07,56.1,55.87,56.07,107631.0,49.7477,49.7743,49.5703,49.7477,107631.0
2020-08-14 09:35:00,56.09,56.17,56.04,56.13,65921.0,49.7655,49.8365,49.7211,49.801,65921.0
2020-08-14 09:40:00,56.12,56.15,55.89,55.98,48391.0,49.7921,49.8187,49.588,49.6679,48391.0
2020-08-14 09:45:00,55.98,56.05,55.98,56.04,25509.0,49.6679,49.73,49.6679,49.7211,25509.0
2020-08-14 09:50:00,56.04,56.05,55.97,56.05,38661.0,49.7211,49.73,49.659,49.73,38661.0
2020-08-14 09:55:00,56.04,56.09,56.03,56.03,27002.0,49.7211,49.7655,49.7122,49.7122,27002.0
2020-08-14 10:00:00,56.03,56.09,55.99,56.05,28563.0,49.7122,49.7655,49.6767,49.73,28563.0
2020-08-14 10:05:00,56.05,56.14,56.03,56.14,27951.0,49.73,49.8098,49.7122,49.8098,27951.0
2020-08-14 10:10:00,56.15,56.15,56.06,56.08,17543.0,49.8187,49.8187,49.7389,49.7566,17543.0
2020-08-14 10:15:00,56.08,56.12,56.05,56.08,29846.0,49.7566,49.7921,49.73,49.7566,29846.0
2020-08-14 10:20:00,56.09,56.22,56.08,56.22,26289.0,49.7655,49.8808,49.7566,49.8808,26289.0
2020-08-14 10:25:00,56.23,56.26,56.13,56.15,47248.0,49.8897,49.9163,49.801,49.8187,47248.0
2020-08-14 10:30:00,56.16,56.25,56.16,56.22,87127.0,49.8276,49.9074,49.8276,49.8808,87127.0
2020-08-14 10:35:00,56.22,56.27,56.2,56.27,21651.0,49.8808,49.9252,49.8631,49.9252,21651.0
2020-08-14 10:40:00,56.27,56.4,56.26,56.38,68320.0,49.9252,50.0405,49.9163,50.0228,68320.0
2020-08-14 10:45:00,56.37,56.37,56.34,56.36,19046.0,50.0139,50.0139,49.9873,50.005,19046.0
2020-08-14 10:50:00,56.37,56.41,56.35,56.4,31191.0,50.0139,50.0494,49.9962,50.0405,31191.0
2020-08-14 10:55:00,56.4,56.4,56.25,56.25,21674.0,50.0405,50.0405,49.9074,49.9074,21674.0
2020-08-14 11:00:00,56.26,56.3,56.24,56.29,36174.0,49.9163,49.9518,49.8986,49.9429,36174.0
2020-08-14 11:05:00,56.29,56.38,56.29,56.38,21197.0,49.9429,50.0228,49.9429,50.0228,21197.0
2020-08-14 11:10:00,56.38,56.42,56.31,56.33,36553.0,50.0228,50.0583,49.9607,49.9784,36553.0
2020-08-14 11:15:00,56.33,56.33,56.28,56.3,14738.0,49.9784,49.9784,49.9341,49.9518,14738.0
2020-08-14 11:20:00,56.31,56.35,56.31,56.35,10893.0,49.9607,49.9962,49.9607,49.9962,10893.0
2020-08-14 11:25:00,56.35,56.35,56.22,56.24,13531.0,49.9962,49.9962,49.8808,49.8986,13531.0
2020-08-14 11:30:00,56.24,56.32,56.24,56.31,15841.0,49.8986,49.9695,49.8986,49.9607,15841.0
2020-08-14 11:35:00,56.31,56.31,56.26,56.27,9899.0,49.9607,49.9607,49.9163,49.9252,9899.0
2020-08-14 11:40:00,56.27,56.28,56.25,56.28,9039.0,49.9252,49.9341,49.9074,49.9341,9039.0
2020-08-14 11:45:00,56.27,56.31,56.24,56.28,21165.0,49.9252,49.9607,49.8986,49.9341,21165.0
2020-08-14 11:50:00,56.28,56.29,56.24,56.24,11591.0,49.9341,49.9429,49.8986,49.8986,11591.0
2020-08-14 11:55:00,56.25,56.29,56.25,56.29,9958.0,49.9074,49.9429,49.9074,49.9429,9958.0
2020-08-14 12:00:00,56.29,56.3,56.24,56.24,13690.0,49.9429,49.9518,49.8986,49.8986,13690.0
2020-08-14 12:05:00,56.25,56.26,56.24,56.26,6822.0,49.9074,49.9163,49.8986,49.9163,6822.0
2020-08-14 12:10:00,56.26,56.27,56.24,56.25,12469.0,49.9163,49.9252,49.8986,49.9074,12469.0
2020-08-14 12:15:00,56.25,56.26,56.21,56.23,13006.0,49.9074,49.9163,49.8719,49.8897,13006.0
2020-08-14 12:20:00,56.22,56.23,56.18,56.2,8053.0,49.8808,49.8897,49.8453,49.8631,8053.0
2020-08-14 12:25:00,56.2,56.21,56.18,56.2,8962.0,49.8631,49.8719,49.8453,49.8631,8962.0
2020-08-14 12:30:00,56.2,56.24,56.19,56.21,13366.0,49.8631,49.8986,49.8542,49.8719,13366.0
2020-08-14 12:35:00,56.21,56.21,56.15,56.18,28681.0,49.8719,49.8719,49.8187,49.8453,28681.0
2020-08-14 12:40:00,56.16,56.21,56.16,56.2,9984.0,49.8276,49.8719,49.8276,49.8631,9984.0
2020-08-14 12:45:00,56.2,56.21,56.15,56.18,11494.0,49.8631,49.8719,49.8187,49.8453,11494.0
2020-08-14 12:50:00,56.18,56.19,56.16,56.17,11382.0,49.8453,49.8542,49.8276,49.8365,11382.0
2020-08-14 12:55:00,56.16,56.17,56.14,56.15,12837.0,49.8276,49.8365,49.8098,49.8187,12837.0
2020-08-14 13:00:00,56.14,56.15,56.11,56.11,7406.0,49.8098,49.8187,49.7832,49.7832,7406.0
2020-08-14 13:05:00,56.1,56.12,56.09,56.11,16131.0,49.7743,49.7921,49.7655,49.7832,16131.0
2020-08-14 13:10:00,56.12,56.13,56.1,56.13,16841.0,49.7921,49.801,49.7743,49.801,16841.0
2020-08-14 13:15:00,56.12,56.15,56.11,56.14,8866.0,49.7921,49.8187,49.7832,49.8098,8866.0
2020-08-14 13:20:00,56.14,56.18,56.14,56.16,9263.0,49.8098,49.8453,49.8098,49.8276,9263.0
2020-08-14 13:25:00,56.16,56.17,56.15,56.16,9008.0,49.8276,49.8365,49.8187,49.8276,9008.0
2020-08-14 13:30:00,56.16,56.21,56.16,56.21,15329.0,49.8276,49.8719,49.8276,49.8719,15329.0
2020-08-14 13:35:00,56.22,56.24,56.19,56.23,12359.0,49.8808,49.8986,49.8542,49.8897,12359.0
2020-08-14 13:40:00,56.22,56.23,56.17,56.19,21409.0,49.8808,49.8897,49.8365,49.8542,21409.0
2020-08-14 13:45:00,56.19,56.22,56.17,56.21,30518.0,49.8542,49.8808,49.8365,49.8719,30518.0
2020-08-14 13:50:00,56.2,56.21,56.17,56.21,13639.0,49.8631,49.8719,49.8365,49.8719,13639.0
2020-08-14 13:55:00,56.2,56.23,56.19,56.23,5755.0,49.8631,49.8897,49.8542,49.8897,5755.0
2020-08-14 14:00:00,56.23,56.23,56.12,56.16,33835.0,49.8897,49.8897,49.7921,49.8276,33835.0
2020-08-14 14:05:00,56.17,56.2,56.16,56.19,13621.0,49.8365,49.8631,49.8276,49.8542,13621.0
2020-08-14 14:10:00,56.19,56.21,56.15,56.15,20644.0,49.8542,49.8719,49.8187,49.8187,20644.0
2020-08-14 14:15:00,56.16,56.16,56.12,56.13,12765.0,49.8276,49.8276,49.7921,49.801,12765.0
2020-08-14 14:20:00,56.14,56.16,56.13,56.15,8997.0,49.8098,49.8276,49.801,49.8187,8997.0
2020-08-14 14:25:00,56.15,56.15,56.08,56.13,11170.0,49.8187,49.8187,49.7566,49.801,11170.0
2020-08-14 14:30:00,56.12,56.13,56.08,56.12,15624.0,49.7921,49.801,49.7566,49.7921,15624.0
2020-08-14 14:35:00,56.12,56.12,56.09,56.1,6913.0,49.7921,49.7921,49.7655,49.7743,6913.0
2020-08-14 14:40:00,56.09,56.1,56.06,56.07,9921.0,49.7655,49.7743,49.7389,49.7477,9921.0
2020-08-14 14:45:00,56.07,56.08,56.03,56.06,14717.0,49.7477,49.7566,49.7122,49.7389,14717.0
2020-08-14 14:50:00,56.05,56.09,56.05,56.05,15800.0,49.73,49.7655,49.73,49.73,15800.0
2020-08-14 14:55:00,56.06,56.07,56.01,56.03,15190.0,49.7389,49.7477,49.6945,49.7122,15190.0
2020-08-14 15:00:00,56.02,56.05,56.0,56.01,15237.0,49.7034,49.73,49.6856,49.6945,15237.0
2020-08-14 15:05:00,56.02,56.06,56.01,56.01,13403.0,49.7034,49.7389,49.6945,49.6945,13403.0
2020-08-14 15:10:00,56.02,56.03,56.0,56.0,9461.0,49.7034,49.7122,49.6856,49.6856,9461.0
2020-08-14 15:15:00,55.99,56.04,55.98,55.99,15090.0,49.6767,49.7211,49.6679,49.6767,15090.0
2020-08-14 15:20:00,56.0,56.01,55.95,55.96,15969.0,49.6856,49.6945,49.6413,49.6501,15969.0
2020-08-14 15:25:00,55.96,56.02,55.95,55.98,15049.0,49.6501,49.7034,49.6413,49.6679,15049.0
2020-08-14 15:30:00,55.97,55.98,55.9,55.94,31149.0,49.659,49.6679,49.5969,49.6324,31149.0
2020-08-14 15:35:00,55.95,55.95,55.89,55.91,29846.0,49.6413,49.6413,49.588,49.6058,29846.0
2020-08-14 15:40:00,55.9,55.97,55.88,55.96,29665.0,49.5969,49.659,49.5792,49.6501,29665.0
2020-08-14 15:45:00,55.96,55.97,55.87,55.88,28216.0,49.6501,49.659,49.5703,49.5792,28216.0
2020-08-14 15:50:00,55.88,56.13,55.88,56.1,269367.0,49.5792,49.801,49.5792,49.7743,269367.0
2020-08-14 15:55:00,56.11,56.16,56.09,56.11,316289.0,49.7832,49.8276,49.7655,49.7832,316289.0
2020-08-17 09:30:00,55.99,56.09,55.85,55.96,180449.0,49.6767,49.7655,49.5525,49.6501,180449.0
2020-08-17 09:35:00,55.97,56.06,55.9,56.05,92793.0,49.659,49.7389,49.5969,49.73,92793.0
2020-08-17 09:40:00,56.06,56.13,56.05,56.07,42744.0,49.7389,49.801,49.73,49.7477,42744.0
2020-08-17 09:45:00,56.07,56.11,56.03,56.05,77839.0,49.7477,49.7832,49.7122,49.73,77839.0
2020-08-17 09:50:00,56.05,56.14,56.03,56.13,47674.0,49.73,49.8098,49.7122,49.801,47674.0
2020-08-17 09:55:00,56.13,56.16,56.12,56.12,44351.0,49.801,49.8276,49.7921,49.7921,44351.0
2020-08-17 10:00:00,56.13,56.16,56.02,56.03,73103.0,49.801,49.8276,49.7034,49.7122,73103.0
2020-08-17 10:05:00,56.03,56.09,56.01,56.09,28096.0,49.7122,49.7655,49.6945,49.7655,28096.0
2020-08-17 10:10:00,56.09,56.16,56.09,56.16,32732.0,49.7655,49.8276,49.7655,49.8276,32732.0
2020-08-17 10:15:00,56.17,56.26,56.17,56.26,35438.0,49.8365,49.9163,49.8365,49.9163,35438.0
2020-08-17 10:20:00,56.26,56.27,56.22,56.27,12798.0,49.9163,49.9252,49.8808,49.9252,12798.0
2020-08-17 10:25:00,56.28,56.28,56.23,56.25,12883.0,49.9341,49.9341,49.8897,49.9074,12883.0
2020-08-17 10:30:00,56.25,56.31,56.25,56.31,12186.0,49.9074,49.9607,49.9074,49.9607,12186.0
2020-08-17 10:35:00,56.3,56.33,56.28,56.29,12235.0,49.9518,49.9784,49.9341,49.9429,12235.0
2020-08-17 10:40:00,56.3,56.39,56.29,56.34,24523.0,49.9518,50.0316,49.9429,49.9873,24523.0
2020-08-17 10:45:00,56.34,56.37,56.33,56.36,19214.0,49.9873,50.0139,49.9784,50.005,19214.0
2020-08-17 10:50:00,56.36,56.46,56.34,56.45,26152.0,50.005,50.0938,49.9873,50.0849,26152.0
2020-08-17 10:55:00,56.44,56.45,56.41,56.43,21513.0,50.076,50.0849,50.0494,50.0671,21513.0
2020-08-17 11:00:00,56.43,56.48,56.41,56.46,43618.0,50.0671,50.1115,50.0494,50.0938,43618.0
2020-08-17 11:05:00,56.46,56.46,56.35,56.36,18910.0,50.0938,50.0938,49.9962,50.005,18910.0
2020-08-17 11:10:00,56.36,56.38,56.33,56.37,33702.0,50.005,50.0228,49.9784,50.0139,33702.0
2020-08-17 11:15:00,56.38,56.43,56.38,56.39,22478.0,50.0228,50.0671,50.0228,50.0316,22478.0
2020-08-17 11:20:00,56.4,56.44,56.4,56.43,16308.0,50.0405,50.076,50.0405,50.0671,16308.0
2020-08-17 11:25:00,56.42,56.52,56.41,56.5,60244.0,50.0583,50.147,50.0494,50.1292,60244.0
2020-08-17 11:30:00,56.51,56.53,56.46,56.49,18132.0,50.1381,50.1559,50.0938,50.1204,18132.0
2020-08-17 11:35:00,56.5,56.52,56.44,56.46,17807.0,50.1292,50.147,50.076,50.0938,17807.0
2020-08-17 11:40:00,56.46,56.49,56.43,56.49,19716.0,50.0938,50.1204,50.0671,50.1204,19716.0
2020-08-17 11:45:00,56.48,56.5,56.44,56.48,33967.0,50.1115,50.1292,50.076,50.1115,33967.0
2020-08-17 11:50:00,56.48,56.48,56.37,56.37,16326.0,50.1115,50.1115,50.0139,50.0139,16326.0
2020-08-17 11:55:00,56.38,56.39,56.35,56.39,20879.0,50.0228,50.0316,49.9962,50.0316,20879.0
2020-08-17 12:00:00,56.39,56.4,56.36,56.37,12519.0,50.0316,50.0405,50.005,50.0139,12519.0
2020-08-17 12:05:00,56.37,56.42,56.37,56.38,22626.0,50.0139,50.0583,50.0139,50.0228,22626.0
2020-08-17 12:10:00,56.38,56.4,56.37,56.38,14787.0,50.0228,50.0405,50.0139,50.0228,14787.0
2020-08-17 12:15:00,56.38,56.38,56.34,56.36,22708.0,50.0228,50.0228,49.9873,50.005,22708.0
2020-08-17 12:20:00,56.35,56.36,56.31,56.35,25695.0,49.9962,50.005,49.9607,49.9962,25695.0
2020-08-17 12:25:00,56.34,56.38,56.33,56.38,29223.0,49.9873,50.0228,49.9784,50.0228,29223.0
2020-08-17 12:30:00,56.38,56.42,56.37,56.41,20642.0,50.0228,50.0583,50.0139,50.0494,20642.0
2020-08-17 12:35:00,56.42,56.43,56.38,56.43,29164.0,50.0583,50.0671,50.0228,50.0671,29164.0
2020-08-17 12:40:00,56.42,56.46,56.42,56.45,13309.0,50.0583,50.0938,50.0583,50.0849,13309.0
2020-08-17 12:45:00,56.44,56.45,56.39,56.45,20420.0,50.076,50.0849,50.0316,50.0849,20420.0
2020-08-17 12:50:00,56.45,56.47,56.43,56.43,16607.0,50.0849,50.1026,50.0671,50.0671,16607.0
2020-08-17 12:55:00,56.42,56.42,56.39,56.4,8852.0,50.0583,50.0583,50.0316,50.0405,8852.0
2020-08-17 13:00:00,56.39,56.4,56.37,56.4,11869.0,50.0316,50.0405,50.0139,50.0405,11869.0
2020-08-17 13:05:00,56.4,56.42,56.39,56.41,12046.0,50.0405,50.0583,50.0316,50.0494,12046.0
2020-08-17 13:10:00,56.4,56.43,56.39,56.43,13000.0,50.0405,50.0671,50.0316,50.0671,13000.0
2020-08-17 13:15:00,56.42,56.45,56.42,56.45,20061.0,50.0583,50.0849,50.0583,50.0849,20061.0
2020-08-17 13:20:00,56.45,56.52,56.44,56.5,26444.0,50.0849,50.147,50.076,50.1292,26444.0
2020-08-17 13:25:00,56.51,56.54,56.5,56.53,26043.0,50.1381,50.1647,50.1292,50.1559,26043.0
2020-08-17 13:30:00,56.53,56.55,56.52,56.55,23568.0,50.1559,50.1736,50.147,50.1736,23568.0
2020-08-17 13:35:00,56.54,56.56,56.52,56.55,28114.0,50.1647,50.1825,50.147,50.1736,28114.0
2020-08-17 13:40:00,56.55,56.56,56.45,56.46,14104.0,50.1736,50.1825,50.0849,50.0938,14104.0
2020-08-17 13:45:00,56.46,56.51,56.44,56.5,39302.0,50.0938,50.1381,50.076,50.1292,39302.0
2020-08-17 13:50:00,56.51,56.6,56.51,56.57,50370.0,50.1381,50.218,50.1381,50.1914,50370.0
2020-08-17 13:55:00,56.57,56.62,56.55,56.61,30562.0,50.1914,50.2357,50.1736,50.2268,30562.0
2020-08-17 14:00:00,56.61,56.66,56.61,56.64,69617.0,50.2268,50.2712,50.2268,50.2535,69617.0
2020-08-17 14:05:00,56.64,56.66,56.62,56.64,66385.0,50.2535,50.2712,50.2357,50.2535,66385.0
2020-08-17 14:10:00,56.65,56.67,56.63,56.65,40894.0,50.2623,50.2801,50.2446,50.2623,40894.0
2020-08-17 14:15:00,56.65,56.66,56.6,56.64,91194.0,50.2623,50.2712,50.218,50.2535,91194.0
2020-08-17 14:20:00,56.64,56.69,56.62,56.64,88104.0,50.2535,50.2978,50.2357,50.2535,88104.0
2020-08-17 14:25:00,56.64,56.65,56.55,56.6,96310.0,50.2535,50.2623,50.1736,50.218,96310.0
2020-08-17 14:30:00,56.6,56.62,56.52,56.6,98048.0,50.218,50.2357,50.147,50.218,98048.0
2020-08-17 14:35:00,56.6,56.62,56.54,56.58,84793.0,50.218,50.2357,50.1647,50.2002,84793.0
2020-08-17 14:40:00,56.58,56.65,56.58,56.59,54042.0,50.2002,50.2623,50.2002,50.2091,54042.0
2020-08-17 14:45:00,56.6,56.64,56.59,56.59,69416.0,50.218,50.2535,50.2091,50.2091,69416.0
2020-08-17 14:50:00,56.6,56.63,56.59,56.62,91133.0,50.218,50.2446,50.2091,50.2357,91133.0
2020-08-17 14:55:00,56.63,56.64,56.59,56.59,49092.0,50.2446,50.2535,50.2091,50.2091,49092.0
2020-08-17 15:00:00,56.59,56.63,56.57,56.58,73040.0,50.2091,50.2446,50.1914,50.2002,73040.0
2020-08-17 15:05:00,56.58,56.59,56.54,56.55,33117.0,50.2002,50.2091,50.1647,50.1736,33117.0
2020-08-17 15:10:00,56.55,56.58,56.53,56.55,73382.0,50.1736,50.2002,50.1559,50.1736,73382.0
2020-08-17 15:15:00,56.55,56.57,56.53,56.57,34994.0,50.1736,50.1914,50.1559,50.1914,34994.0
2020-08-17 15:20:00,56.56,56.59,56.55,56.57,35807.0,50.1825,50.2091,50.1736,50.1914,35807.0
2020-08-17 15:25:00,56.57,56.58,56.54,56.55,38627.0,50.1914,50.2002,50.1647,50.1736,38627.0
2020-08-17 15:30:00,56.55,56.56,56.52,56.53,31099.0,50.1736,50.1825,50.147,50.1559,31099.0
2020-08-17 15:35:00,56.52,56.54,56.51,56.53,41428.0,50.147,50.1647,50.1381,50.1559,41428.0
2020-08-17 15:40:00,56.53,56.53,56.48,56.48,65977.0,50.1559,50.1559,50.1115,50.1115,65977.0
2020-08-17 15:45:00,56.48,56.5,56.46,56.49,60969.0,50.1115,50.1292,50.0938,50.1204,60969.0
2020-08-17 15:50:00,56.49,56.53,56.45,56.48,253840.0,50.1204,50.1559,50.0849,50.1115,253840.0
2020-08-17 15:55:00,56.48,56.56,56.48,56.53,246873.0,50.1115,50.1825,50.1115,50.1559,246873.0
2020-08-18 09:30:00,56.55,56.68,56.45,56.46,95168.0,50.1736,50.2889,50.0849,50.0938,95168.0
2020-08-18 09:35:00,56.47,56.56,56.47,56.52,68584.0,50.1026,50.1825,50.1026,50.147,68584.0
2020-08-18 09:40:00,56.52,56.65,56.52,56.6,55507.0,50.147,50.2623,50.147,50.218,55507.0
2020-08-18 09:45:00,56.59,56.64,56.53,56.59,37135.0,50.2091,50.2535,50.1559,50.2091,37135.0
2020-08-18 09:50:00,56.6,56.62,56.56,56.62,17508.0,50.218,50.2357,50.1825,50.2357,17508.0
2020-08-18 09:55:00,56.62,56.62,56.56,56.59,37284.0,50.2357,50.2357,50.1825,50.2091,37284.0
2020-08-18 10:00:00,56.59,56.62,56.57,56.59,59768.0,50.2091,50.2357,50.1914,50.2091,59768.0
2020-08-18 10:05:00,56.59,56.6,56.51,56.52,113764.0,50.2091,50.218,50.1381,50.147,113764.0
2020-08-18 10:10:00,56.52,56.57,56.49,56.51,94999.0,50.147,50.1914,50.1204,50.1381,94999.0
2020-08-18 10:15:00,56.51,56.59,56.51,56.55,73713.0,50.1381,50.2091,50.1381,50.1736,73713.0
2020-08-18 10:20:00,56.55,56.58,56.52,56.54,69670.0,50.1736,50.2002,50.147,50.1647,69670.0
2020-08-18 10:25:00,56.54,56.56,56.42,56.47,82084.0,50.1647,50.1825,50.0583,50.1026,82084.0
2020-08-18 10:30:00,56.46,56.53,56.43,56.53,25669.0,50.0938,50.1559,50.0671,50.1559,25669.0
2020-08-18 10:35:00,56.52,56.55,56.49,56.51,15294.0,50.147,50.1736,50.1204,50.1381,15294.0
2020-08-18 10:40:00,56.51,56.52,56.47,56.48,41350.0,50.1381,50.147,50.1026,50.1115,41350.0
2020-08-18 10:45:00,56.48,56.52,56.44,56.47,34248.0,50.1115,50.147,50.076,50.1026,34248.0
2020-08-18 10:50:00,56.46,56.54,56.46,56.52,24236.0,50.0938,50.1647,50.0938,50.147,24236.0
2020-08-18 10:55:00,56.53,56.63,56.52,56.63,19324.0,50.1559,50.2446,50.147,50.2446,19324.0
2020-08-18 11:00:00,56.62,56.66,56.57,56.61,51610.0,50.2357,50.2712,50.1914,50.2268,51610.0
2020-08-18 11:05:00,56.61,56.63,56.56,56.56,16424.0,50.2268,50.2446,50.1825,50.1825,16424.0
2020-08-18 11:10:00,56.56,56.58,56.5,56.55,34469.0,50.1825,50.2002,50.1292,50.1736,34469.0
2020-08-18 11:15:00,56.54,56.62,56.54,56.58,12536.0,50.1647,50.2357,50.1647,50.2002,12536.0
2020-08-18 11:20:00,56.58,56.64,56.58,56.6,13309.0,50.2002,50.2535,50.2002,50.218,13309.0
2020-08-18 11:25:00,56.59,56.61,56.54,56.58,16593.0,50.2091,50.2268,50.1647,50.2002,16593.0
2020-08-18 11:30:00,56.59,56.61,56.56,56.58,10482.0,50.2091,50.2268,50.1825,50.2002,10482.0
2020-08-18 11:35:00,56.58,56.65,56.56,56.64,23693.0,50.2002,50.2623,50.1825,50.2535,23693.0
2020-08-18 11:40:00,56.64,56.7,56.64,56.68,11309.0,50.2535,50.3067,50.2535,50.2889,11309.0
2020-08-18 11:45:00,56.69,56.7,56.64,56.69,14088.0,50.2978,50.3067,50.2535,50.2978,14088.0
2020-08-18 11:50:00,56.7,56.75,56.69,56.75,10405.0,50.3067,50.3511,50.2978,50.3511,10405.0
2020-08-18 11:55:00,56.75,56.76,56.72,56.73,12892.0,50.3511,50.3599,50.3244,50.3333,12892.0
2020-08-18 12:00:00,56.73,56.8,56.73,56.79,27069.0,50.3333,50.3954,50.3333,50.3865,27069.0
2020-08-18 12:05:00,56.79,56.81,56.77,56.8,51663.0,50.3865,50.4043,50.3688,50.3954,51663.0
2020-08-18 12:10:00,56.79,56.81,56.78,56.8,23880.0,50.3865,50.4043,50.3777,50.3954,23880.0
2020-08-18 12:15:00,56.79,56.81,56.78,56.8,46739.0,50.3865,50.4043,50.3777,50.3954,46739.0
2020-08-18 12:20:00,56.8,56.81,56.78,56.8,24980.0,50.3954,50.4043,50.3777,50.3954,24980.0
2020-08-18 12:25:00,56.8,56.81,56.78,56.8,36716.0,50.3954,50.4043,50.3777,50.3954,36716.0
2020-08-18 12:30:00,56.8,56.81,56.78,56.79,33015.0,50.3954,50.4043,50.3777,50.3865,33015.0
2020-08-18 12:35:00,56.8,56.9,56.79,56.9,19282.0,50.3954,50.4841,50.3865,50.4841,19282.0
2020-08-18 12:40:00,56.91,56.95,56.9,56.93,9878.0,50.493,50.5285,50.4841,50.5108,9878.0
2020-08-18 12:45:00,56.92,56.93,56.9,56.92,17131.0,50.5019,50.5108,50.4841,50.5019,17131.0
2020-08-18 12:50:00,56.92,57.0,56.9,57.0,22915.0,50.5019,50.5729,50.4841,50.5729,22915.0
2020-08-18 12:55:00,56.99,56.99,56.96,56.97,10344.0,50.564,50.564,50.5374,50.5462,10344.0
2020-08-18 13:00:00,56.97,57.02,56.95,56.96,72940.0,50.5462,50.5906,50.5285,50.5374,72940.0
2020-08-18 13:05:00,56.96,56.98,56.93,56.97,10490.0,50.5374,50.5551,50.5108,50.5462,10490.0
2020-08-18 13:10:00,56.96,56.97,56.9,56.91,18342.0,50.5374,50.5462,50.4841,50.493,18342.0
2020-08-18 13:15:00,56.92,56.93,56.91,56.93,10169.0,50.5019,50.5108,50.493,50.5108,10169.0
2020-08-18 13:20:00,56.93,56.93,56.89,56.93,23137.0,50.5108,50.5108,50.4753,50.5108,23137.0
2020-08-18 13:25:00,56.93,56.99,56.92,56.98,14333.0,50.5108,50.564,50.5019,50.5551,14333.0
2020-08-18 13:30:00,56.99,57.0,56.96,56.98,15115.0,50.564,50.5729,50.5374,50.5551,15115.0
2020-08-18 13:35:00,56.98,56.99,56.93,56.99,27421.0,50.5551,50.564,50.5108,50.564,27421.0
2020-08-18 13:40:00,56.98,57.05,56.98,57.04,34942.0,50.5551,50.6172,50.5551,50.6084,34942.0
2020-08-18 13:45:00,57.04,57.12,57.0,57.11,93227.0,50.6084,50.6793,50.5729,50.6705,93227.0
2020-08-18 13:50:00,57.11,57.17,57.1,57.17,34894.0,50.6705,50.7237,50.6616,50.7237,34894.0
2020-08-18 13:55:00,57.17,57.24,57.15,57.22,160556.0,50.7237,50.7858,50.706,50.7681,160556.0
2020-08-18 14:00:00,57.22,57.25,57.19,57.2,52073.0,50.7681,50.7947,50.7414,50.7503,52073.0
2020-08-18 14:05:00,57.2,57.24,57.19,57.24,42287.0,50.7503,50.7858,50.7414,50.7858,42287.0
2020-08-18 14:10:00,57.24,57.27,57.21,57.24,44075.0,50.7858,50.8124,50.7592,50.7858,44075.0
2020-08-18 14:15:00,57.24,57.27,57.22,57.26,74166.0,50.7858,50.8124,50.7681,50.8035,74166.0
2020-08-18 14:20:00,57.26,57.27,57.24,57.26,40065.0,50.8035,50.8124,50.7858,50.8035,40065.0
2020-08-18 14:25:00,57.26,57.3,57.24,57.3,22997.0,50.8035,50.839,50.7858,50.839,22997.0
2020-08-18 14:30:00,57.29,57.3,57.23,57.27,32237.0,50.8302,50.839,50.7769,50.8124,32237.0
2020-08-18 14:35:00,57.27,57.27,57.22,57.23,47799.0,50.8124,50.8124,50.7681,50.7769,47799.0
2020-08-18 14:40:00,57.23,57.27,57.21,57.25,28270.0,50.7769,50.8124,50.7592,50.7947,28270.0
2020-08-18 14:45:00,57.24,57.25,57.2,57.22,121969.0,50.7858,50.7947,50.7503,50.7681,121969.0
2020-08-18 14:50:00,57.21,57.23,57.2,57.21,42865.0,50.7592,50.7769,50.7503,50.7592,42865.0
2020-08-18 14:55:00,57.2,57.23,57.2,57.21,41368.0,50.7503,50.7769,50.7503,50.7592,41368.0
2020-08-18 15:00:00,57.21,57.24,57.19,57.19,91444.0,50.7592,50.7858,50.7414,50.7414,91444.0
2020-08-18 15:05:00,57.19,57.22,57.18,57.21,40505.0,50.7414,50.7681,50.7326,50.7592,40505.0
2020-08-18 15:10:00,57.21,57.24,57.17,57.23,97409.0,50.7592,50.7858,50.7237,50.7769,97409.0
2020-08-18 15:15:00,57.24,57.24,57.17,57.23,72874.0,50.7858,50.7858,50.7237,50.7769,72874.0
2020-08-18 15:20:00,57.23,57.28,57.22,57.26,61407.0,50.7769,50.8213,50.7681,50.8035,61407.0
2020-08-18 15:25:00,57.26,57.27,57.23,57.27,96282.0,50.8035,50.8124,50.7769,50.8124,96282.0
2020-08-18 15:30:00,57.27,57.31,57.25,57.3,100459.0,50.8124,50.8479,50.7947,50.839,100459.0
2020-08-18 15:35:00,57.3,57.33,57.28,57.29,154902.0,50.839,50.8657,50.8213,50.8302,154902.0
2020-08-18 15:40:00,57.29,57.32,57.26,57.28,90257.0,50.8302,50.8568,50.8035,50.8213,90257.0
2020-08-18 15:45:00,57.28,57.29,57.25,57.26,108638.0,50.8213,50.8302,50.7947,50.8035,108638.0
2020-08-18 15:50:00,57.26,57.26,57.14,57.22,402650.0,50.8035,50.8035,50.6971,50.7681,402650.0
2020-08-18 15:55:00,57.22,57.34,57.2,57.29,1358348.0,50.7681,50.8745,50.7503,50.8302,1358348.0
2020-08-19 09:30:00,57.19,57.33,57.05,57.3,200344.0,50.7414,50.8657,50.6172,50.839,200344.0
2020-08-19 09:35:00,57.29,57.3,57.0,57.03,106663.0,50.8302,50.839,50.5729,50.5995,106663.0
2020-08-19 09:40:00,57.03,57.04,56.94,57.02,65430.0,50.5995,50.6084,50.5196,50.5906,65430.0
2020-08-19 09:45:00,57.02,57.09,56.97,57.04,121539.0,50.5906,50.6527,50.5462,50.6084,121539.0
2020-08-19 09:50:00,57.04,57.04,56.9,56.95,59269.0,50.6084,50.6084,50.4841,50.5285,59269.0
2020-08-19 09:55:00,56.94,57.05,56.92,56.97,44600.0,50.5196,50.6172,50.5019,50.5462,44600.0
2020-08-19 10:00:00,56.97,56.99,56.92,56.93,42870.0,50.5462,50.564,50.5019,50.5108,42870.0
2020-08-19 10:05:00,56.93,56.95,56.89,56.93,36401.0,50.5108,50.5285,50.4753,50.5108,36401.0
2020-08-19 10:10:00,56.94,56.96,56.91,56.94,18576.0,50.5196,50.5374,50.493,50.5196,18576.0
2020-08-19 10:15:00,56.95,56.99,56.94,56.97,17602.0,50.5285,50.564,50.5196,50.5462,17602.0
2020-08-19 10:20:00,56.98,57.1,56.97,57.06,16346.0,50.5551,50.6616,50.5462,50.6261,16346.0
2020-08-19 10:25:00,57.06,57.07,56.97,57.0,13752.0,50.6261,50.635,50.5462,50.5729,13752.0
2020-08-19 10:30:00,57.01,57.1,57.0,57.1,12595.0,50.5817,50.6616,50.5729,50.6616,12595.0
2020-08-19 10:35:00,57.1,57.12,57.04,57.07,26222.0,50.6616,50.6793,50.6084,50.635,26222.0
2020-08-19 10:40:00,57.07,57.09,57.03,57.08,39523.0,50.635,50.6527,50.5995,50.6438,39523.0
2020-08-19 10:45:00,57.08,57.24,57.06,57.12,77533.0,50.6438,50.7858,50.6261,50.6793,77533.0
2020-08-19 10:50:00,57.12,57.13,57.08,57.1,16567.0,50.6793,50.6882,50.6438,50.6616,16567.0
2020-08-19 10:55:00,57.08,57.09,57.02,57.04,22589.0,50.6438,50.6527,50.5906,50.6084,22589.0
2020-08-19 11:00:00,57.03,57.03,56.96,57.01,27314.0,50.5995,50.5995,50.5374,50.5817,27314.0
2020-08-19 11:05:00,57.0,57.07,57.0,57.05,10126.0,50.5729,50.635,50.5729,50.6172,10126.0
2020-08-19 11:10:00,57.04,57.07,57.03,57.03,15145.0,50.6084,50.635,50.5995,50.5995,15145.0
2020-08-19 11:15:00,57.04,57.12,57.03,57.09,15877.0,50.6084,50.6793,50.5995,50.6527,15877.0
2020-08-19 11:20:00,57.08,57.08,57.01,57.05,18543.0,50.6438,50.6438,50.5817,50.6172,18543.0
2020-08-19 11:25:00,57.05,57.08,57.03,57.03,59717.0,50.6172,50.6438,50.5995,50.5995,59717.0
2020-08-19 11:30:00,57.03,57.03,56.96,56.99,71875.0,50.5995,50.5995,50.5374,50.564,71875.0
2020-08-19 11:35:00,56.98,57.0,56.96,56.98,16335.0,50.5551,50.5729,50.5374,50.5551,16335.0
2020-08-19 11:40:00,56.98,57.0,56.94,56.95,14364.0,50.5551,50.5729,50.5196,50.5285,14364.0
2020-08-19 11:45:00,56.94,56.96,56.92,56.95,22086.0,50.5196,50.5374,50.5019,50.5285,22086.0
2020-08-19 11:50:00,56.96,56.97,56.94,56.94,40818.0,50.5374,50.5462,50.5196,50.5196,40818.0
2020-08-19 11:55:00,56.93,56.97,56.91,56.92,62008.0,50.5108,50.5462,50.493,50.5019,62008.0
2020-08-19 12:00:00,56.93,56.95,56.9,56.95,30958.0,50.5108,50.5285,50.4841,50.5285,30958.0
2020-08-19 12:05:00,56.94,56.96,56.92,56.95,16924.0,50.5196,50.5374,50.5019,50.5285,16924.0
2020-08-19 12:10:00,56.95,56.97,56.93,56.96,27234.0,50.5285,50.5462,50.5108,50.5374,27234.0
2020-08-19 12:15:00,56.96,56.97,56.94,56.96,30289.0,50.5374,50.5462,50.5196,50.5374,30289.0
2020-08-19 12:20:00,56.96,56.98,56.95,56.95,29249.0,50.5374,50.5551,50.5285,50.5285,29249.0
2020-08-19 12:25:00,56.96,56.96,56.94,56.96,19815.0,50.5374,50.5374,50.5196,50.5374,19815.0
2020-08-19 12:30:00,56.96,56.96,56.94,56.94,19267.0,50.5374,50.5374,50.5196,50.5196,19267.0
2020-08-19 12:35:00,56.94,56.95,56.91,56.91,19552.0,50.5196,50.5285,50.493,50.493,19552.0
2020-08-19 12:40:00,56.91,56.91,56.84,56.85,27273.0,50.493,50.493,50.4309,50.4398,27273.0
2020-08-19 12:45:00,56.86,56.89,56.86,56.89,12668.0,50.4487,50.4753,50.4487,50.4753,12668.0
2020-08-19 12:50:00,56.89,56.92,56.87,56.9,18667.0,50.4753,50.5019,50.4575,50.4841,18667.0
2020-08-19 12:55:00,56.9,56.92,56.89,56.91,14286.0,50.4841,50.5019,50.4753,50.493,14286.0
2020-08-19 13:00:00,56.91,56.91,56.87,56.89,22963.0,50.493,50.493,50.4575,50.4753,22963.0
2020-08-19 13:05:00,56.88,56.91,56.86,56.9,44119.0,50.4664,50.493,50.4487,50.4841,44119.0
2020-08-19 13:10:00,56.89,56.93,56.89,56.92,21252.0,50.4753,50.5108,50.4753,50.5019,21252.0
2020-08-19 13:15:00,56.92,56.92,56.88,56.9,25199.0,50.5019,50.5019,50.4664,50.4841,25199.0
2020-08-19 13:20:00,56.9,56.93,56.89,56.91,29173.0,50.4841,50.5108,50.4753,50.493,29173.0
2020-08-19 13:25:00,56.9,56.91,56.86,56.87,24478.0,50.4841,50.493,50.4487,50.4575,24478.0
2020-08-19 13:30:00,56.87,56.94,56.86,56.94,33367.0,50.4575,50.5196,50.4487,50.5196,33367.0
2020-08-19 13:35:00,56.94,56.95,56.89,56.9,16068.0,50.5196,50.5285,50.4753,50.4841,16068.0
2020-08-19 13:40:00,56.9,56.9,56.86,56.87,18135.0,50.4841,50.4841,50.4487,50.4575,18135.0
2020-08-19 13:45:00,56.88,56.9,56.85,56.9,20958.0,50.4664,50.4841,50.4398,50.4841,20958.0
2020-08-19 13:50:00,56.9,56.92,56.87,56.9,31902.0,50.4841,50.5019,50.4575,50.4841,31902.0
2020-08-19 13:55:00,56.89,56.9,56.86,56.87,26647.0,50.4753,50.4841,50.4487,50.4575,26647.0
2020-08-19 14:00:00,56.87,56.89,56.84,56.84,22606.0,50.4575,50.4753,50.4309,50.4309,22606.0
2020-08-19 14:05:00,56.83,56.84,56.74,56.82,51520.0,50.422,50.4309,50.3422,50.4132,51520.0
2020-08-19 14:10:00,56.81,56.84,56.76,56.78,70194.0,50.4043,50.4309,50.3599,50.3777,70194.0
2020-08-19 14:15:00,56.78,56.82,56.75,56.82,37897.0,50.3777,50.4132,50.3511,50.4132,37897.0
2020-08-19 14:20:00,56.82,56.82,56.72,56.78,109472.0,50.4132,50.4132,50.3244,50.3777,109472.0
2020-08-19 14:25:00,56.78,56.81,56.74,56.76,140294.0,50.3777,50.4043,50.3422,50.3599,140294.0
2020-08-19 14:30:00,56.76,56.78,56.71,56.78,41092.0,50.3599,50.3777,50.3156,50.3777,41092.0
2020-08-19 14:35:00,56.78,56.8,56.76,56.77,41483.0,50.3777,50.3954,50.3599,50.3688,41483.0
2020-08-19 14:40:00,56.78,56.8,56.72,56.74,35017.0,50.3777,50.3954,50.3244,50.3422,35017.0
2020-08-19 14:45:00,56.75,56.8,56.75,56.79,21413.0,50.3511,50.3954,50.3511,50.3865,21413.0
2020-08-19 14:50:00,56.79,56.85,56.79,56.84,27104.0,50.3865,50.4398,50.3865,50.4309,27104.0
2020-08-19 14:55:00,56.84,56.89,56.83,56.86,46721.0,50.4309,50.4753,50.422,50.4487,46721.0
2020-08-19 15:00:00,56.86,56.88,56.83,56.83,53998.0,50.4487,50.4664,50.422,50.422,53998.0
2020-08-19 15:05:00,56.83,56.86,56.82,56.86,32907.0,50.422,50.4487,50.4132,50.4487,32907.0
2020-08-19 15:10:00,56.86,56.86,56.79,56.82,38059.0,50.4487,50.4487,50.3865,50.4132,38059.0
2020-08-19 15:15:00,56.81,56.82,56.75,56.75,32222.0,50.4043,50.4132,50.3511,50.3511,32222.0
2020-08-19 15:20:00,56.76,56.76,56.7,56.7,42913.0,50.3599,50.3599,50.3067,50.3067,42913.0
2020-08-19 15:25:00,56.71,56.75,56.66,56.71,48136.0,50.3156,50.3511,50.2712,50.3156,48136.0
2020-08-19 15:30:00,56.71,56.77,56.71,56.76,47682.0,50.3156,50.3688,50.3156,50.3599,47682.0
2020-08-19 15:35:00,56.77,56.82,56.77,56.81,71840.0,50.3688,50.4132,50.3688,50.4043,71840.0
2020-08-19 15:40:00,56.82,56.86,56.78,56.84,68881.0,50.4132,50.4487,50.3777,50.4309,68881.0
2020-08-19 15:45:00,56.84,56.85,56.76,56.8,125617.0,50.4309,50.4398,50.3599,50.3954,125617.0
2020-08-19 15:50:00,56.79,56.91,56.72,56.77,794767.0,50.3865,50.493,50.3244,50.3688,794767.0
2020-08-19 15:55:00,56.77,56.87,56.7,56.8,1073805.0,50.3688,50.4575,50.3067,50.3954,1073805.0
2020-08-20 09:30:00,56.4,56.62,56.25,56.51,217232.0,50.0405,50.2357,49.9074,50.1381,217232.0
2020-08-20 09:35:00,56.5,56.7,56.5,56.62,87566.0,50.1292,50.3067,50.1292,50.2357,87566.0
2020-08-20 09:40:00,56.61,56.61,56.48,56.55,36907.0,50.2268,50.2268,50.1115,50.1736,36907.0
2020-08-20 09:45:00,56.54,56.59,56.49,56.57,29168.0,50.1647,50.2091,50.1204,50.1914,29168.0
2020-08-20 09:50:00,56.57,56.64,56.55,56.55,28244.0,50.1914,50.2535,50.1736,50.1736,28244.0
2020-08-20 09:55:00,56.55,56.66,56.53,56.66,26001.0,50.1736,50.2712,50.1559,50.2712,26001.0
2020-08-20 10:00:00,56.66,56.68,56.55,56.58,22829.0,50.2712,50.2889,50.1736,50.2002,22829.0
2020-08-20 10:05:00,56.59,56.67,56.56,56.66,37742.0,50.2091,50.2801,50.1825,50.2712,37742.0
2020-08-20 10:10:00,56.66,56.76,56.66,56.73,32440.0,50.2712,50.3599,50.2712,50.3333,32440.0
2020-08-20 10:15:00,56.74,56.86,56.74,56.85,19524.0,50.3422,50.4487,50.3422,50.4398,19524.0
2020-08-20 10:20:00,56.85,56.86,56.76,56.76,18208.0,50.4398,50.4487,50.3599,50.3599,18208.0
2020-08-20 10:25:00,56.77,56.78,56.74,56.77,16767.0,50.3688,50.3777,50.3422,50.3688,16767.0
2020-08-20 10:30:00,56.78,56.83,56.78,56.8,18130.0,50.3777,50.422,50.3777,50.3954,18130.0
2020-08-20 10:35:00,56.8,56.82,56.67,56.67,15286.0,50.3954,50.4132,50.2801,50.2801,15286.0
2020-08-20 10:40:00,56.67,56.67,56.59,56.63,12869.0,50.2801,50.2801,50.2091,50.2446,12869.0
2020-08-20 10:45:00,56.63,56.73,56.62,56.73,10054.0,50.2446,50.3333,50.2357,50.3333,10054.0
2020-08-20 10:50:00,56.73,56.83,56.73,56.8,19738.0,50.3333,50.422,50.3333,50.3954,19738.0
2020-08-20 10:55:00,56.79,56.79,56.73,56.74,20281.0,50.3865,50.3865,50.3333,50.3422,20281.0
2020-08-20 11:00:00,56.74,56.75,56.7,56.73,17486.0,50.3422,50.3511,50.3067,50.3333,17486.0
2020-08-20 11:05:00,56.73,56.77,56.71,56.71,17219.0,50.3333,50.3688,50.3156,50.3156,17219.0
2020-08-20 11:10:00,56.72,56.76,56.71,56.73,15388.0,50.3244,50.3599,50.3156,50.3333,15388.0
2020-08-20 11:15:00,56.73,56.79,56.72,56.77,20065.0,50.3333,50.3865,50.3244,50.3688,20065.0
2020-08-20 11:20:00,56.78,56.83,56.78,56.81,19494.0,50.3777,50.422,50.3777,50.4043,19494.0
2020-08-20 11:25:00,56.81,56.84,56.8,56.82,14571.0,50.4043,50.4309,50.3954,50.4132,14571.0
2020-08-20 11:30:00,56.81,56.83,56.79,56.81,17023.0,50.4043,50.422,50.3865,50.4043,17023.0
2020-08-20 11:35:00,56.82,56.89,56.82,56.89,14956.0,50.4132,50.4753,50.4132,50.4753,14956.0
2020-08-20 11:40:00,56.89,56.9,56.88,56.89,14804.0,50.4753,50.4841,50.4664,50.4753,14804.0
2020-08-20 11:45:00,56.89,56.91,56.85,56.86,16547.0,50.4753,50.493,50.4398,50.4487,16547.0
2020-08-20 11:50:00,56.87,56.88,56.83,56.88,19737.0,50.4575,50.4664,50.422,50.4664,19737.0
2020-08-20 11:55:00,56.88,56.91,56.84,56.87,27082.0,50.4664,50.493,50.4309,50.4575,27082.0
2020-08-20 12:00:00,56.87,56.87,56.8,56.82,17621.0,50.4575,50.4575,50.3954,50.4132,17621.0
2020-08-20 12:05:00,56.82,56.87,56.8,56.86,9962.0,50.4132,50.4575,50.3954,50.4487,9962.0
2020-08-20 12:10:00,56.86,56.9,56.85,56.9,15978.0,50.4487,50.4841,50.4398,50.4841,15978.0
2020-08-20 12:15:00,56.89,56.93,56.89,56.91,14472.0,50.4753,50.5108,50.4753,50.493,14472.0
2020-08-20 12:20:00,56.9,56.95,56.9,56.95,10578.0,50.4841,50.5285,50.4841,50.5285,10578.0
2020-08-20 12:25:00,56.95,56.97,56.94,56.96,16659.0,50.5285,50.5462,50.5196,50.5374,16659.0
2020-08-20 12:30:00,56.96,56.99,56.95,56.97,16420.0,50.5374,50.564,50.5285,50.5462,16420.0
2020-08-20 12:35:00,56.98,56.98,56.92,56.94,13657.0,50.5551,50.5551,50.5019,50.5196,13657.0
2020-08-20 12:40:00,56.95,56.95,56.9,56.92,13910.0,50.5285,50.5285,50.4841,50.5019,13910.0
2020-08-20 12:45:00,56.91,56.95,56.89,56.94,44681.0,50.493,50.5285,50.4753,50.5196,44681.0
2020-08-20 12:50:00,56.95,56.99,56.94,56.95,55363.0,50.5285,50.564,50.5196,50.5285,55363.0
2020-08-20 12:55:00,56.95,56.98,56.95,56.97,19593.0,50.5285,50.5551,50.5285,50.5462,19593.0
2020-08-20 13:00:00,56.97,56.99,56.94,56.98,39068.0,50.5462,50.564,50.5196,50.5551,39068.0
2020-08-20 13:05:00,56.99,57.04,56.96,57.04,51048.0,50.564,50.6084,50.5374,50.6084,51048.0
2020-08-20 13:10:00,57.04,57.06,57.0,57.02,45040.0,50.6084,50.6261,50.5729,50.5906,45040.0
2020-08-20 13:15:00,57.01,57.05,56.99,57.05,38238.0,50.5817,50.6172,50.564,50.6172,38238.0
2020-08-20 13:20:00,57.05,57.09,57.04,57.05,27452.0,50.6172,50.6527,50.6084,50.6172,27452.0
2020-08-20 13:25:00,57.04,57.07,57.02,57.03,43840.0,50.6084,50.635,50.5906,50.5995,43840.0
2020-08-20 13:30:00,57.03,57.08,57.03,57.08,16957.0,50.5995,50.6438,50.5995,50.6438,16957.0
2020-08-20 13:35:00,57.08,57.09,57.07,57.08,39240.0,50.6438,50.6527,50.635,50.6438,39240.0
2020-08-20 13:40:00,57.08,57.13,57.07,57.13,30493.0,50.6438,50.6882,50.635,50.6882,30493.0
2020-08-20 13:45:00,57.13,57.14,57.07,57.09,58074.0,50.6882,50.6971,50.635,50.6527,58074.0
2020-08-20 13:50:00,57.09,57.12,57.01,57.02,43040.0,50.6527,50.6793,50.5817,50.5906,43040.0
2020-08-20 13:55:00,57.01,57.02,56.95,56.97,37924.0,50.5817,50.5906,50.5285,50.5462,37924.0
2020-08-20 14:00:00,56.97,57.0,56.89,56.89,26285.0,50.5462,50.5729,50.4753,50.4753,26285.0
2020-08-20 14:05:00,56.89,56.92,56.87,56.89,25645.0,50.4753,50.5019,50.4575,50.4753,25645.0
2020-08-20 14:10:00,56.89,56.89,56.84,56.86,35820.0,50.4753,50.4753,50.4309,50.4487,35820.0
2020-08-20 14:15:00,56.85,56.88,56.85,56.87,17373.0,50.4398,50.4664,50.4398,50.4575,17373.0
2020-08-20 14:20:00,56.87,57.03,56.87,56.99,82109.0,50.4575,50.5995,50.4575,50.564,82109.0
2020-08-20 14:25:00,56.99,57.0,56.96,56.99,23968.0,50.564,50.5729,50.5374,50.564,23968.0
2020-08-20 14:30:00,56.98,57.19,56.96,57.16,166410.0,50.5551,50.7414,50.5374,50.7148,166410.0
2020-08-20 14:35:00,57.16,57.19,57.12,57.14,84637.0,50.7148,50.7414,50.6793,50.6971,84637.0
2020-08-20 14:40:00,57.14,57.16,57.1,57.13,43311.0,50.6971,50.7148,50.6616,50.6882,43311.0
2020-08-20 14:45:00,57.13,57.18,57.13,57.16,42329.0,50.6882,50.7326,50.6882,50.7148,42329.0
2020-08-20 14:50:00,57.16,57.18,57.1,57.17,73397.0,50.7148,50.7326,50.6616,50.7237,73397.0
2020-08-20 14:55:00,57.17,57.2,57.15,57.17,58405.0,50.7237,50.7503,50.706,50.7237,58405.0
2020-08-20 15:00:00,57.17,57.22,57.16,57.21,67855.0,50.7237,50.7681,50.7148,50.7592,67855.0
2020-08-20 15:05:00,57.21,57.23,57.18,57.19,39781.0,50.7592,50.7769,50.7326,50.7414,39781.0
2020-08-20 15:10:00,57.19,57.21,57.12,57.13,47193.0,50.7414,50.7592,50.6793,50.6882,47193.0
2020-08-20 15:15:00,57.13,57.16,57.05,57.05,56273.0,50.6882,50.7148,50.6172,50.6172,56273.0
2020-08-20 15:20:00,57.06,57.09,57.04,57.05,39216.0,50.6261,50.6527,50.6084,50.6172,39216.0
2020-08-20 15:25:00,57.05,57.07,57.01,57.06,35644.0,50.6172,50.635,50.5817,50.6261,35644.0
2020-08-20 15:30:00,57.05,57.11,57.05,57.08,68732.0,50.6172,50.6705,50.6172,50.6438,68732.0
2020-08-20 15:35:00,57.07,57.11,57.05,57.09,76198.0,50.635,50.6705,50.6172,50.6527,76198.0
2020-08-20 15:40:00,57.09,57.15,57.07,57.15,61010.0,50.6527,50.706,50.635,50.706,61010.0
2020-08-20 15:45:00,57.15,57.2,57.11,57.11,85831.0,50.706,50.7503,50.6705,50.6705,85831.0
2020-08-20 15:50:00,57.1,57.17,57.05,57.17,217963.0,50.6616,50.7237,50.6172,50.7237,217963.0
2020-08-20 15:55:00,57.16,57.27,57.13,57.23,463391.0,50.7148,50.8124,50.6882,50.7769,463391.0
2020-08-21 09:30:00,57.03,57.31,57.03,57.22,454976.0,50.5995,50.8479,50.5995,50.7681,454976.0
2020-08-21 09:35:00,57.22,57.22,57.09,57.2,87421.0,50.7681,50.7681,50.6527,50.7503,87421.0
2020-08-21 09:40:00,57.2,57.25,57.12,57.23,68096.0,50.7503,50.7947,50.6793,50.7769,68096.0
2020-08-21 09:45:00,57.23,57.48,57.21,57.48,123436.0,50.7769,50.9987,50.7592,50.9987,123436.0
2020-08-21 09:50:00,57.48,57.52,57.37,57.48,162640.0,50.9987,51.0342,50.9011,50.9987,162640.0
2020-08-21 09:55:00,57.48,57.48,57.38,57.43,35858.0,50.9987,50.9987,50.91,50.9544,35858.0
2020-08-21 10:00:00,57.43,57.44,57.36,57.37,69777.0,50.9544,50.9633,50.8923,50.9011,69777.0
2020-08-21 10:05:00,57.38,57.43,57.36,57.38,48902.0,50.91,50.9544,50.8923,50.91,48902.0
2020-08-21 10:10:00,57.37,57.39,57.27,57.35,78269.0,50.9011,50.9189,50.8124,50.8834,78269.0
2020-08-21 10:15:00,57.34,57.34,57.24,57.27,46726.0,50.8745,50.8745,50.7858,50.8124,46726.0
2020-08-21 10:20:00,57.26,57.31,57.22,57.3,29270.0,50.8035,50.8479,50.7681,50.839,29270.0
2020-08-21 10:25:00,57.3,57.3,57.23,57.26,86647.0,50.839,50.839,50.7769,50.8035,86647.0
2020-08-21 10:30:00,57.26,57.33,57.26,57.27,38919.0,50.8035,50.8657,50.8035,50.8124,38919.0
2020-08-21 10:35:00,57.27,57.31,57.25,57.28,33316.0,50.8124,50.8479,50.7947,50.8213,33316.0
2020-08-21 10:40:00,57.28,57.31,57.25,57.27,23747.0,50.8213,50.8479,50.7947,50.8124,23747.0
2020-08-21 10:45:00,57.27,57.28,57.22,57.28,30342.0,50.8124,50.8213,50.7681,50.8213,30342.0
2020-08-21 10:50:00,57.27,57.28,57.21,57.21,68971.0,50.8124,50.8213,50.7592,50.7592,68971.0
2020-08-21 10:55:00,57.22,57.3,57.2,57.3,66951.0,50.7681,50.839,50.7503,50.839,66951.0
2020-08-21 11:00:00,57.3,57.34,57.25,57.34,68170.0,50.839,50.8745,50.7947,50.8745,68170.0
2020-08-21 11:05:00,57.34,57.4,57.32,57.34,61081.0,50.8745,50.9278,50.8568,50.8745,61081.0
2020-08-21 11:10:00,57.33,57.37,57.3,57.3,39998.0,50.8657,50.9011,50.839,50.839,39998.0
2020-08-21 11:15:00,57.31,57.42,57.3,57.42,75472.0,50.8479,50.9455,50.839,50.9455,75472.0
2020-08-21 11:20:00,57.42,57.51,57.42,57.46,66946.0,50.9455,51.0254,50.9455,50.981,66946.0
2020-08-21 11:25:00,57.47,57.5,57.42,57.44,41397.0,50.9899,51.0165,50.9455,50.9633,41397.0
2020-08-21 11:30:00,57.44,57.52,57.41,57.49,35768.0,50.9633,51.0342,50.9366,51.0076,35768.0
2020-08-21 11:35:00,57.5,57.52,57.47,57.51,21584.0,51.0165,51.0342,50.9899,51.0254,21584.0
2020-08-21 11:40:00,57.52,57.52,57.48,57.5,40678.0,51.0342,51.0342,50.9987,51.0165,40678.0
2020-08-21 11:45:00,57.5,57.56,57.49,57.53,39081.0,51.0165,51.0697,51.0076,51.0431,39081.0
2020-08-21 11:50:00,57.53,57.59,57.53,57.58,20703.0,51.0431,51.0963,51.0431,51.0875,20703.0
2020-08-21 11:55:00,57.58,57.58,57.54,57.55,23481.0,51.0875,51.0875,51.052,51.0608,23481.0
2020-08-21 12:00:00,57.55,57.55,57.51,57.52,26204.0,51.0608,51.0608,51.0254,51.0342,26204.0
2020-08-21 12:05:00,57.52,57.56,57.51,57.54,25643.0,51.0342,51.0697,51.0254,51.052,25643.0
2020-08-21 12:10:00,57.54,57.56,57.53,57.56,24030.0,51.052,51.0697,51.0431,51.0697,24030.0
2020-08-21 12:15:00,57.57,57.59,57.55,57.55,23868.0,51.0786,51.0963,51.0608,51.0608,23868.0
2020-08-21 12:20:00,57.55,57.55,57.46,57.46,26768.0,51.0608,51.0608,50.981,50.981,26768.0
2020-08-21 12:25:00,57.46,57.46,57.42,57.44,21627.0,50.981,50.981,50.9455,50.9633,21627.0
2020-08-21 12:30:00,57.44,57.45,57.42,57.42,13333.0,50.9633,50.9721,50.9455,50.9455,13333.0
2020-08-21 12:35:00,57.42,57.42,57.37,57.37,17490.0,50.9455,50.9455,50.9011,50.9011,17490.0
2020-08-21 12:40:00,57.37,57.38,57.31,57.38,129207.0,50.9011,50.91,50.8479,50.91,129207.0
2020-08-21 12:45:00,57.38,57.43,57.37,57.43,16587.0,50.91,50.9544,50.9011,50.9544,16587.0
2020-08-21 12:50:00,57.42,57.43,57.37,57.4,43505.0,50.9455,50.9544,50.9011,50.9278,43505.0
2020-08-21 12:55:00,57.4,57.43,57.4,57.41,23286.0,50.9278,50.9544,50.9278,50.9366,23286.0
2020-08-21 13:00:00,57.41,57.44,57.4,57.41,37220.0,50.9366,50.9633,50.9278,50.9366,37220.0
2020-08-21 13:05:00,57.41,57.47,57.4,57.46,27067.0,50.9366,50.9899,50.9278,50.981,27067.0
2020-08-21 13:10:00,57.46,57.47,57.45,57.46,19431.0,50.981,50.9899,50.9721,50.981,19431.0
2020-08-21 13:15:00,57.46,57.48,57.44,57.45,52139.0,50.981,50.9987,50.9633,50.9721,52139.0
2020-08-21 13:20:00,57.45,57.47,57.43,57.47,50846.0,50.9721,50.9899,50.9544,50.9899,50846.0
2020-08-21 13:25:00,57.46,57.56,57.46,57.55,22673.0,50.981,51.0697,50.981,51.0608,22673.0
2020-08-21 13:30:00,57.56,57.6,57.56,57.59,22776.0,51.0697,51.1052,51.0697,51.0963,22776.0
2020-08-21 13:35:00,57.59,57.62,57.59,57.6,25969.0,51.0963,51.123,51.0963,51.1052,25969.0
2020-08-21 13:40:00,57.6,57.61,57.58,57.59,26781.0,51.1052,51.1141,51.0875,51.0963,26781.0
2020-08-21 13:45:00,57.59,57.61,57.57,57.6,32507.0,51.0963,51.1141,51.0786,51.1052,32507.0
2020-08-21 13:50:00,57.6,57.65,57.59,57.65,31435.0,51.1052,51.1496,51.0963,51.1496,31435.0
2020-08-21 13:55:00,57.65,57.71,57.64,57.69,52382.0,51.1496,51.2028,51.1407,51.1851,52382.0
2020-08-21 14:00:00,57.69,57.71,57.61,57.62,57159.0,51.1851,51.2028,51.1141,51.123,57159.0
2020-08-21 14:05:00,57.62,57.67,57.6,57.67,42993.0,51.123,51.1673,51.1052,51.1673,42993.0
2020-08-21 14:10:00,57.67,57.69,57.64,57.65,49219.0,51.1673,51.1851,51.1407,51.1496,49219.0
2020-08-21 14:15:00,57.65,57.67,57.64,57.67,29515.0,51.1496,51.1673,51.1407,51.1673,29515.0
2020-08-21 14:20:00,57.67,57.69,57.65,57.66,33748.0,51.1673,51.1851,51.1496,51.1584,33748.0
2020-08-21 14:25:00,57.66,57.69,57.66,57.69,26665.0,51.1584,51.1851,51.1584,51.1851,26665.0
2020-08-21 14:30:00,57.69,57.73,57.67,57.7,48897.0,51.1851,51.2206,51.1673,51.1939,48897.0
2020-08-21 14:35:00,57.7,57.7,57.64,57.64,50242.0,51.1939,51.1939,51.1407,51.1407,50242.0
2020-08-21 14:40:00,57.64,57.64,57.61,57.62,51644.0,51.1407,51.1407,51.1141,51.123,51644.0
2020-08-21 14:45:00,57.61,57.63,57.53,57.54,70261.0,51.1141,51.1318,51.0431,51.052,70261.0
2020-08-21 14:50:00,57.55,57.56,57.51,57.53,37997.0,51.0608,51.0697,51.0254,51.0431,37997.0
2020-08-21 14:55:00,57.54,57.54,57.48,57.48,37011.0,51.052,51.052,50.9987,50.9987,37011.0
2020-08-21 15:00:00,57.48,57.57,57.47,57.57,84454.0,50.9987,51.0786,50.9899,51.0786,84454.0
2020-08-21 15:05:00,57.57,57.58,57.55,57.55,52110.0,51.0786,51.0875,51.0608,51.0608,52110.0
2020-08-21 15:10:00,57.55,57.6,57.53,57.59,120362.0,51.0608,51.1052,51.0431,51.0963,120362.0
2020-08-21 15:15:00,57.59,57.6,57.54,57.55,69548.0,51.0963,51.1052,51.052,51.0608,69548.0
2020-08-21 15:20:00,57.55,57.56,57.5,57.52,54069.0,51.0608,51.0697,51.0165,51.0342,54069.0
2020-08-21 15:25:00,57.52,57.54,57.43,57.44,53950.0,51.0342,51.052,50.9544,50.9633,53950.0
2020-08-21 15:30:00,57.44,57.53,57.43,57.51,67789.0,50.9633,51.0431,50.9544,51.0254,67789.0
2020-08-21 15:35:00,57.52,57.53,57.49,57.52,70523.0,51.0342,51.0431,51.0076,51.0342,70523.0
2020-08-21 15:40:00,57.52,57.54,57.48,57.5,65460.0,51.0342,51.052,50.9987,51.0165,65460.0
2020-08-21 15:45:00,57.49,57.51,57.44,57.45,138645.0,51.0076,51.0254,50.9633,50.9721,138645.0
2020-08-21 15:50:00,57.44,57.51,57.42,57.5,235875.0,50.9633,51.0254,50.9455,51.0165,235875.0
2020-08-21 15:55:00,57.5,57.54,57.46,57.47,356287.0,51.0165,51.052,50.981,50.9899,356287.0
2020-08-24 09:30:00,57.44,57.75,57.4,57.52,136375.0,50.9633,51.2383,50.9278,51.0342,136375.0
2020-08-24 09:35:00,57.52,57.58,57.39,57.43,75589.0,51.0342,51.0875,50.9189,50.9544,75589.0
2020-08-24 09:40:00,57.43,57.55,57.41,57.48,62641.0,50.9544,51.0608,50.9366,50.9987,62641.0
2020-08-24 09:45:00,57.49,57.51,57.41,57.49,44301.0,51.0076,51.0254,50.9366,51.0076,44301.0
2020-08-24 09:50:00,57.48,57.67,57.41,57.65,56250.0,50.9987,51.1673,50.9366,51.1496,56250.0
2020-08-24 09:55:00,57.65,57.65,57.48,57.5,46188.0,51.1496,51.1496,50.9987,51.0165,46188.0
2020-08-24 10:00:00,57.5,57.57,57.47,57.55,48460.0,51.0165,51.0786,50.9899,51.0608,48460.0
2020-08-24 10:05:00,57.55,57.61,57.51,57.59,38556.0,51.0608,51.1141,51.0254,51.0963,38556.0
2020-08-24 10:10:00,57.58,57.59,57.53,57.55,48382.0,51.0875,51.0963,51.0431,51.0608,48382.0
2020-08-24 10:15:00,57.56,57.57,57.45,57.56,69868.0,51.0697,51.0786,50.9721,51.0697,69868.0
2020-08-24 10:20:00,57.56,57.57,57.51,57.52,23992.0,51.0697,51.0786,51.0254,51.0342,23992.0
2020-08-24 10:25:00,57.52,57.57,57.51,57.54,39124.0,51.0342,51.0786,51.0254,51.052,39124.0
2020-08-24 10:30:00,57.54,57.63,57.53,57.59,29129.0,51.052,51.1318,51.0431,51.0963,29129.0
2020-08-24 10:35:00,57.59,57.67,57.56,57.65,55322.0,51.0963,51.1673,51.0697,51.1496,55322.0
2020-08-24 10:40:00,57.64,57.66,57.58,57.64,37828.0,51.1407,51.1584,51.0875,51.1407,37828.0
2020-08-24 10:45:00,57.66,57.76,57.65,57.75,35057.0,51.1584,51.2472,51.1496,51.2383,35057.0
2020-08-24 10:50:00,57.76,57.81,57.71,57.81,51456.0,51.2472,51.2915,51.2028,51.2915,51456.0
2020-08-24 10:55:00,57.82,57.87,57.8,57.87,32118.0,51.3004,51.3448,51.2827,51.3448,32118.0
2020-08-24 11:00:00,57.86,57.88,57.81,57.87,37664.0,51.3359,51.3536,51.2915,51.3448,37664.0
2020-08-24 11:05:00,57.87,57.89,57.8,57.83,27071.0,51.3448,51.3625,51.2827,51.3093,27071.0
2020-08-24 11:10:00,57.84,57.9,57.82,57.89,26093.0,51.3181,51.3714,51.3004,51.3625,26093.0
2020-08-24 11:15:00,57.89,57.89,57.87,57.88,6030.0,51.3625,51.3625,51.3448,51.3536,6030.0
2020-08-24 11:20:00,57.87,57.9,57.87,57.87,21898.0,51.3448,51.3714,51.3448,51.3448,21898.0
2020-08-24 11:25:00,57.88,57.89,57.83,57.84,25921.0,51.3536,51.3625,51.3093,51.3181,25921.0
2020-08-24 11:30:00,57.83,57.9,57.81,57.9,26102.0,51.3093,51.3714,51.2915,51.3714,26102.0
2020-08-24 11:35:00,57.89,57.9,57.81,57.82,18009.0,51.3625,51.3714,51.2915,51.3004,18009.0
2020-08-24 11:40:00,57.82,57.82,57.76,57.78,21816.0,51.3004,51.3004,51.2472,51.2649,21816.0
2020-08-24 11:45:00,57.75,57.77,57.73,57.73,19437.0,51.2383,51.256,51.2206,51.2206,19437.0
2020-08-24 11:50:00,57.73,57.77,57.72,57.72,18291.0,51.2206,51.256,51.2117,51.2117,18291.0
2020-08-24 11:55:00,57.72,57.72,57.65,57.66,15748.0,51.2117,51.2117,51.1496,51.1584,15748.0
2020-08-24 12:00:00,57.66,57.74,57.66,57.73,18328.0,51.1584,51.2294,51.1584,51.2206,18328.0
2020-08-24 12:05:00,57.73,57.73,57.69,57.72,16131.0,51.2206,51.2206,51.1851,51.2117,16131.0
2020-08-24 12:10:00,57.73,57.74,57.71,57.71,18198.0,51.2206,51.2294,51.2028,51.2028,18198.0
2020-08-24 12:15:00,57.71,57.72,57.69,57.7,17695.0,51.2028,51.2117,51.1851,51.1939,17695.0
2020-08-24 12:20:00,57.71,57.73,57.69,57.73,20972.0,51.2028,51.2206,51.1851,51.2206,20972.0
2020-08-24 12:25:00,57.73,57.77,57.72,57.75,15774.0,51.2206,51.256,51.2117,51.2383,15774.0
2020-08-24 12:30:00,57.76,57.81,57.75,57.76,22459.0,51.2472,51.2915,51.2383,51.2472,22459.0
2020-08-24 12:35:00,57.76,57.78,57.75,57.76,17139.0,51.2472,51.2649,51.2383,51.2472,17139.0
2020-08-24 12:40:00,57.77,57.8,57.76,57.8,19524.0,51.256,51.2827,51.2472,51.2827,19524.0
2020-08-24 12:45:00,57.8,57.81,57.78,57.79,10494.0,51.2827,51.2915,51.2649,51.2738,10494.0
2020-08-24 12:50:00,57.78,57.81,57.76,57.79,14048.0,51.2649,51.2915,51.2472,51.2738,14048.0
2020-08-24 12:55:00,57.8,57.82,57.78,57.82,17985.0,51.2827,51.3004,51.2649,51.3004,17985.0
2020-08-24 13:00:00,57.82,57.88,57.82,57.86,17590.0,51.3004,51.3536,51.3004,51.3359,17590.0
2020-08-24 13:05:00,57.86,57.87,57.84,57.86,8462.0,51.3359,51.3448,51.3181,51.3359,8462.0
2020-08-24 13:10:00,57.86,57.89,57.84,57.87,30200.0,51.3359,51.3625,51.3181,51.3448,30200.0
2020-08-24 13:15:00,57.88,57.93,57.86,57.93,14281.0,51.3536,51.398,51.3359,51.398,14281.0
2020-08-24 13:20:00,57.92,57.94,57.91,57.94,21232.0,51.3891,51.4069,51.3803,51.4069,21232.0
2020-08-24 13:25:00,57.94,57.98,57.93,57.98,31542.0,51.4069,51.4424,51.398,51.4424,31542.0
2020-08-24 13:30:00,57.97,57.98,57.93,57.94,32221.0,51.4335,51.4424,51.398,51.4069,32221.0
2020-08-24 13:35:00,57.94,57.95,57.92,57.92,11207.0,51.4069,51.4157,51.3891,51.3891,11207.0
2020-08-24 13:40:00,57.92,57.92,57.88,57.92,27233.0,51.3891,51.3891,51.3536,51.3891,27233.0
2020-08-24 13:45:00,57.93,57.95,57.92,57.92,22031.0,51.398,51.4157,51.3891,51.3891,22031.0
2020-08-24 13:50:00,57.92,57.92,57.84,57.85,26219.0,51.3891,51.3891,51.3181,51.327,26219.0
2020-08-24 13:55:00,57.86,57.87,57.84,57.85,20706.0,51.3359,51.3448,51.3181,51.327,20706.0
2020-08-24 14:00:00,57.85,57.87,57.83,57.85,13683.0,51.327,51.3448,51.3093,51.327,13683.0
2020-08-24 14:05:00,57.85,57.89,57.84,57.89,31921.0,51.327,51.3625,51.3181,51.3625,31921.0
2020-08-24 14:10:00,57.89,57.9,57.87,57.88,20836.0,51.3625,51.3714,51.3448,51.3536,20836.0
2020-08-24 14:15:00,57.89,57.9,57.86,57.87,18719.0,51.3625,51.3714,51.3359,51.3448,18719.0
2020-08-24 14:20:00,57.86,57.88,57.84,57.87,18938.0,51.3359,51.3536,51.3181,51.3448,18938.0
2020-08-24 14:25:00,57.87,57.9,57.85,57.9,15246.0,51.3448,51.3714,51.327,51.3714,15246.0
2020-08-24 14:30:00,57.9,57.92,57.88,57.91,26767.0,51.3714,51.3891,51.3536,51.3803,26767.0
2020-08-24 14:35:00,57.91,57.92,57.86,57.87,19541.0,51.3803,51.3891,51.3359,51.3448,19541.0
2020-08-24 14:40:00,57.87,57.89,57.85,57.87,22467.0,51.3448,51.3625,51.327,51.3448,22467.0
2020-08-24 14:45:00,57.87,57.89,57.84,57.85,31215.0,51.3448,51.3625,51.3181,51.327,31215.0
2020-08-24 14:50:00,57.85,57.89,57.84,57.86,20533.0,51.327,51.3625,51.3181,51.3359,20533.0
2020-08-24 14:55:00,57.86,57.91,57.86,57.91,20186.0,51.3359,51.3803,51.3359,51.3803,20186.0
2020-08-24 15:00:00,57.92,57.92,57.87,57.87,36667.0,51.3891,51.3891,51.3448,51.3448,36667.0
2020-08-24 15:05:00,57.87,57.87,57.82,57.86,37262.0,51.3448,51.3448,51.3004,51.3359,37262.0
2020-08-24 15:10:00,57.85,57.86,57.84,57.86,47620.0,51.327,51.3359,51.3181,51.3359,47620.0
2020-08-24 15:15:00,57.86,57.89,57.85,57.86,41606.0,51.3359,51.3625,51.327,51.3359,41606.0
2020-08-24 15:20:00,57.86,57.86,57.83,57.86,39013.0,51.3359,51.3359,51.3093,51.3359,39013.0
2020-08-24 15:25:00,57.86,57.86,57.81,57.83,45265.0,51.3359,51.3359,51.2915,51.3093,45265.0
2020-08-24 15:30:00,57.82,57.86,57.82,57.85,55789.0,51.3004,51.3359,51.3004,51.327,55789.0
2020-08-24 15:35:00,57.85,57.87,57.82,57.86,34238.0,51.327,51.3448,51.3004,51.3359,34238.0
2020-08-24 15:40:00,57.86,57.87,57.83,57.86,40152.0,51.3359,51.3448,51.3093,51.3359,40152.0
2020-08-24 15:45:00,57.86,57.88,57.85,57.88,53951.0,51.3359,51.3536,51.327,51.3536,53951.0
2020-08-24 15:50:00,57.88,57.93,57.87,57.9,149587.0,51.3536,51.398,51.3448,51.3714,149587.0
2020-08-24 15:55:00,57.91,58.0,57.9,57.98,288119.0,51.3803,51.4601,51.3714,51.4424,288119.0
2020-08-25 09:30:00,58.1,58.24,58.01,58.1,241175.0,51.5488,51.673,51.469,51.5488,241175.0
2020-08-25 09:35:00,58.09,58.09,57.88,57.91,129476.0,51.54,51.54,51.3536,51.3803,129476.0
2020-08-25 09:40:00,57.91,58.02,57.88,57.94,76852.0,51.3803,51.4779,51.3536,51.4069,76852.0
2020-08-25 09:45:00,57.95,58.02,57.94,57.99,54775.0,51.4157,51.4779,51.4069,51.4512,54775.0
2020-08-25 09:50:00,57.98,57.99,57.85,57.89,157584.0,51.4424,51.4512,51.327,51.3625,157584.0
2020-08-25 09:55:00,57.89,57.94,57.88,57.9,139418.0,51.3625,51.4069,51.3536,51.3714,139418.0
2020-08-25 10:00:00,57.9,57.92,57.76,57.78,58023.0,51.3714,51.3891,51.2472,51.2649,58023.0
2020-08-25 10:05:00,57.79,57.89,57.75,57.83,82899.0,51.2738,51.3625,51.2383,51.3093,82899.0
2020-08-25 10:10:00,57.82,57.82,57.72,57.73,40640.0,51.3004,51.3004,51.2117,51.2206,40640.0
2020-08-25 10:15:00,57.73,57.87,57.73,57.85,34110.0,51.2206,51.3448,51.2206,51.327,34110.0
2020-08-25 10:20:00,57.85,57.86,57.79,57.79,18406.0,51.327,51.3359,51.2738,51.2738,18406.0
2020-08-25 10:25:00,57.79,57.8,57.74,57.78,17141.0,51.2738,51.2827,51.2294,51.2649,17141.0
2020-08-25 10:30:00,57.77,57.79,57.73,57.79,153355.0,51.256,51.2738,51.2206,51.2738,153355.0
2020-08-25 10:35:00,57.79,57.83,57.76,57.82,14241.0,51.2738,51.3093,51.2472,51.3004,14241.0
2020-08-25 10:40:00,57.81,57.84,57.78,57.83,7673.0,51.2915,51.3181,51.2649,51.3093,7673.0
2020-08-25 10:45:00,57.82,57.88,57.74,57.74,47959.0,51.3004,51.3536,51.2294,51.2294,47959.0
2020-08-25 10:50:00,57.74,57.8,57.74,57.78,75330.0,51.2294,51.2827,51.2294,51.2649,75330.0
2020-08-25 10:55:00,57.77,57.79,57.69,57.77,47736.0,51.256,51.2738,51.1851,51.256,47736.0
2020-08-25 11:00:00,57.77,57.78,57.74,57.75,41707.0,51.256,51.2649,51.2294,51.2383,41707.0
2020-08-25 11:05:00,57.75,57.75,57.63,57.67,29816.0,51.2383,51.2383,51.1318,51.1673,29816.0
2020-08-25 11:10:00,57.67,57.71,57.64,57.68,28295.0,51.1673,51.2028,51.1407,51.1762,28295.0
2020-08-25 11:15:00,57.69,57.7,57.65,57.68,47675.0,51.1851,51.1939,51.1496,51.1762,47675.0
2020-08-25 11:20:00,57.68,57.71,57.66,57.69,23241.0,51.1762,51.2028,51.1584,51.1851,23241.0
2020-08-25 11:25:00,57.69,57.71,57.66,57.7,24264.0,51.1851,51.2028,51.1584,51.1939,24264.0
2020-08-25 11:30:00,57.71,57.75,57.69,57.73,24838.0,51.2028,51.2383,51.1851,51.2206,24838.0
2020-08-25 11:35:00,57.72,57.74,57.69,57.73,20714.0,51.2117,51.2294,51.1851,51.2206,20714.0
2020-08-25 11:40:00,57.73,57.78,57.7,57.76,24818.0,51.2206,51.2649,51.1939,51.2472,24818.0
2020-08-25 11:45:00,57.75,57.79,57.72,57.74,456302.0,51.2383,51.2738,51.2117,51.2294,456302.0
2020-08-25 11:50:00,57.74,57.77,57.71,57.71,14678.0,51.2294,51.256,51.2028,51.2028,14678.0
2020-08-25 11:55:00,57.71,57.72,57.67,57.69,18602.0,51.2028,51.2117,51.1673,51.1851,18602.0
2020-08-25 12:00:00,57.69,57.74,57.68,57.7,18635.0,51.1851,51.2294,51.1762,51.1939,18635.0
2020-08-25 12:05:00,57.69,57.71,57.67,57.7,14107.0,51.1851,51.2028,51.1673,51.1939,14107.0
2020-08-25 12:10:00,57.7,57.74,57.68,57.72,30535.0,51.1939,51.2294,51.1762,51.2117,30535.0
2020-08-25 12:15:00,57.72,57.75,57.69,57.73,27852.0,51.2117,51.2383,51.1851,51.2206,27852.0
2020-08-25 12:20:00,57.73,57.75,57.72,57.73,8767.0,51.2206,51.2383,51.2117,51.2206,8767.0
2020-08-25 12:25:00,57.74,57.75,57.67,57.67,17236.0,51.2294,51.2383,51.1673,51.1673,17236.0
2020-08-25 12:30:00,57.68,57.72,57.67,57.72,13356.0,51.1762,51.2117,51.1673,51.2117,13356.0
2020-08-25 12:35:00,57.73,57.81,57.72,57.79,18253.0,51.2206,51.2915,51.2117,51.2738,18253.0
2020-08-25 12:40:00,57.79,57.8,57.74,57.77,14770.0,51.2738,51.2827,51.2294,51.256,14770.0
2020-08-25 12:45:00,57.77,57.78,57.75,57.75,18220.0,51.256,51.2649,51.2383,51.2383,18220.0
2020-08-25 12:50:00,57.75,57.8,57.75,57.78,27989.0,51.2383,51.2827,51.2383,51.2649,27989.0
2020-08-25 12:55:00,57.78,57.8,57.77,57.78,28573.0,51.2649,51.2827,51.256,51.2649,28573.0
2020-08-25 13:00:00,57.78,57.78,57.72,57.74,19534.0,51.2649,51.2649,51.2117,51.2294,19534.0
2020-08-25 13:05:00,57.73,57.75,57.71,57.75,17359.0,51.2206,51.2383,51.2028,51.2383,17359.0
2020-08-25 13:10:00,57.74,57.76,57.73,57.75,9397.0,51.2294,51.2472,51.2206,51.2383,9397.0
2020-08-25 13:15:00,57.75,57.77,57.73,57.75,8528.0,51.2383,51.256,51.2206,51.2383,8528.0
2020-08-25 13:20:00,57.75,57.75,57.71,57.72,13875.0,51.2383,51.2383,51.2028,51.2117,13875.0
2020-08-25 13:25:00,57.73,57.75,57.69,57.7,13520.0,51.2206,51.2383,51.1851,51.1939,13520.0
2020-08-25 13:30:00,57.7,57.71,57.68,57.68,15897.0,51.1939,51.2028,51.1762,51.1762,15897.0
2020-08-25 13:35:00,57.69,57.69,57.67,57.67,10723.0,51.1851,51.1851,51.1673,51.1673,10723.0
2020-08-25 13:40:00,57.68,57.68,57.65,57.67,15418.0,51.1762,51.1762,51.1496,51.1673,15418.0
2020-08-25 13:45:00,57.67,57.68,57.64,57.67,30519.0,51.1673,51.1762,51.1407,51.1673,30519.0
2020-08-25 13:50:00,57.67,57.71,57.66,57.71,26477.0,51.1673,51.2028,51.1584,51.2028,26477.0
2020-08-25 13:55:00,57.7,57.72,57.67,57.68,28669.0,51.1939,51.2117,51.1673,51.1762,28669.0
2020-08-25 14:00:00,57.68,57.78,57.64,57.78,36966.0,51.1762,51.2649,51.1407,51.2649,36966.0
2020-08-25 14:05:00,57.78,57.79,57.74,57.74,8847.0,51.2649,51.2738,51.2294,51.2294,8847.0
2020-08-25 14:10:00,57.73,57.78,57.73,57.75,18142.0,51.2206,51.2649,51.2206,51.2383,18142.0
2020-08-25 14:15:00,57.74,57.79,57.69,57.75,45925.0,51.2294,51.2738,51.1851,51.2383,45925.0
2020-08-25 14:20:00,57.75,57.77,57.73,57.76,17824.0,51.2383,51.256,51.2206,51.2472,17824.0
2020-08-25 14:25:00,57.75,57.75,57.72,57.73,25416.0,51.2383,51.2383,51.2117,51.2206,25416.0
2020-08-25 14:30:00,57.73,57.75,57.71,57.72,30515.0,51.2206,51.2383,51.2028,51.2117,30515.0
2020-08-25 14:35:00,57.73,57.75,57.72,57.75,31103.0,51.2206,51.2383,51.2117,51.2383,31103.0
2020-08-25 14:40:00,57.75,57.8,57.74,57.76,42122.0,51.2383,51.2827,51.2294,51.2472,42122.0
2020-08-25 14:45:00,57.76,57.78,57.74,57.76,14804.0,51.2472,51.2649,51.2294,51.2472,14804.0
2020-08-25 14:50:00,57.76,57.77,57.74,57.77,13809.0,51.2472,51.256,51.2294,51.256,13809.0
2020-08-25 14:55:00,57.77,57.77,57.75,57.75,14638.0,51.256,51.256,51.2383,51.2383,14638.0
2020-08-25 15:00:00,57.75,57.76,57.73,57.74,27182.0,51.2383,51.2472,51.2206,51.2294,27182.0
2020-08-25 15:05:00,57.75,57.77,57.74,57.76,16387.0,51.2383,51.256,51.2294,51.2472,16387.0
2020-08-25 15:10:00,57.77,57.78,57.75,57.76,20116.0,51.256,51.2649,51.2383,51.2472,20116.0
2020-08-25 15:15:00,57.76,57.8,57.75,57.8,26015.0,51.2472,51.2827,51.2383,51.2827,26015.0
2020-08-25 15:20:00,57.8,57.81,57.79,57.79,20557.0,51.2827,51.2915,51.2738,51.2738,20557.0
2020-08-25 15:25:00,57.8,57.83,57.79,57.82,28987.0,51.2827,51.3093,51.2738,51.3004,28987.0
2020-08-25 15:30:00,57.82,57.84,57.79,57.8,36134.0,51.3004,51.3181,51.2738,51.2827,36134.0
2020-08-25 15:35:00,57.81,57.86,57.79,57.85,58217.0,51.2915,51.3359,51.2738,51.327,58217.0
2020-08-25 15:40:00,57.85,57.86,57.82,57.84,35474.0,51.327,51.3359,51.3004,51.3181,35474.0
2020-08-25 15:45:00,57.84,57.88,57.84,57.87,92610.0,51.3181,51.3536,51.3181,51.3448,92610.0
2020-08-25 15:50:00,57.87,57.88,57.81,57.87,154011.0,51.3448,51.3536,51.2915,51.3448,154011.0
2020-08-25 15:55:00,57.87,57.9,57.85,57.88,249323.0,51.3448,51.3714,51.327,51.3536,249323.0
2020-08-26 09:30:00,57.85,57.9,57.54,57.78,130291.0,51.327,51.3714,51.052,51.2649,130291.0
2020-08-26 09:35:00,57.78,57.92,57.72,57.9,74874.0,51.2649,51.3891,51.2117,51.3714,74874.0
2020-08-26 09:40:00,57.9,57.97,57.85,57.92,291140.0,51.3714,51.4335,51.327,51.3891,291140.0
2020-08-26 09:45:00,57.91,57.91,57.76,57.83,44574.0,51.3803,51.3803,51.2472,51.3093,44574.0
2020-08-26 09:50:00,57.82,57.86,57.76,57.8,31518.0,51.3004,51.3359,51.2472,51.2827,31518.0
2020-08-26 09:55:00,57.8,57.8,57.66,57.69,36784.0,51.2827,51.2827,51.1584,51.1851,36784.0
2020-08-26 10:00:00,57.68,57.73,57.67,57.73,37789.0,51.1762,51.2206,51.1673,51.2206,37789.0
2020-08-26 10:05:00,57.73,57.81,57.69,57.7,38578.0,51.2206,51.2915,51.1851,51.1939,38578.0
2020-08-26 10:10:00,57.7,57.76,57.7,57.76,56626.0,51.1939,51.2472,51.1939,51.2472,56626.0
2020-08-26 10:15:00,57.77,57.81,57.73,57.76,27726.0,51.256,51.2915,51.2206,51.2472,27726.0
2020-08-26 10:20:00,57.76,57.8,57.74,57.74,26293.0,51.2472,51.2827,51.2294,51.2294,26293.0
2020-08-26 10:25:00,57.75,57.78,57.71,57.75,51832.0,51.2383,51.2649,51.2028,51.2383,51832.0
2020-08-26 10:30:00,57.75,57.75,57.68,57.71,26983.0,51.2383,51.2383,51.1762,51.2028,26983.0
2020-08-26 10:35:00,57.71,57.74,57.67,57.73,23115.0,51.2028,51.2294,51.1673,51.2206,23115.0
2020-08-26 10:40:00,57.73,57.77,57.72,57.73,35453.0,51.2206,51.256,51.2117,51.2206,35453.0
2020-08-26 10:45:00,57.73,57.78,57.73,57.75,28028.0,51.2206,51.2649,51.2206,51.2383,28028.0
2020-08-26 10:50:00,57.75,57.76,57.73,57.75,48773.0,51.2383,51.2472,51.2206,51.2383,48773.0
2020-08-26 10:55:00,57.74,57.75,57.64,57.64,107616.0,51.2294,51.2383,51.1407,51.1407,107616.0
2020-08-26 11:00:00,57.64,57.7,57.59,57.69,61158.0,51.1407,51.1939,51.0963,51.1851,61158.0
2020-08-26 11:05:00,57.69,57.76,57.68,57.74,31347.0,51.1851,51.2472,51.1762,51.2294,31347.0
2020-08-26 11:10:00,57.74,57.75,57.69,57.73,74424.0,51.2294,51.2383,51.1851,51.2206,74424.0
2020-08-26 11:15:00,57.72,57.74,57.66,57.67,20768.0,51.2117,51.2294,51.1584,51.1673,20768.0
2020-08-26 11:20:00,57.66,57.73,57.65,57.7,26300.0,51.1584,51.2206,51.1496,51.1939,26300.0
2020-08-26 11:25:00,57.7,57.72,57.68,57.72,35950.0,51.1939,51.2117,51.1762,51.2117,35950.0
2020-08-26 11:30:00,57.72,57.75,57.69,57.75,20445.0,51.2117,51.2383,51.1851,51.2383,20445.0
2020-08-26 11:35:00,57.74,57.75,57.7,57.72,18492.0,51.2294,51.2383,51.1939,51.2117,18492.0
2020-08-26 11:40:00,57.72,57.76,57.71,57.74,17429.0,51.2117,51.2472,51.2028,51.2294,17429.0
2020-08-26 11:45:00,57.74,57.89,57.74,57.85,25895.0,51.2294,51.3625,51.2294,51.327,25895.0
2020-08-26 11:50:00,57.85,57.89,57.85,57.87,8558.0,51.327,51.3625,51.327,51.3448,8558.0
2020-08-26 11:55:00,57.87,57.89,57.86,57.87,6241.0,51.3448,51.3625,51.3359,51.3448,6241.0
2020-08-26 12:00:00,57.87,57.94,57.87,57.93,32253.0,51.3448,51.4069,51.3448,51.398,32253.0
2020-08-26 12:05:00,57.94,58.01,57.93,57.99,17552.0,51.4069,51.469,51.398,51.4512,17552.0
2020-08-26 12:10:00,57.99,58.01,57.94,57.95,18453.0,51.4512,51.469,51.4069,51.4157,18453.0
2020-08-26 12:15:00,57.94,57.99,57.93,57.98,21322.0,51.4069,51.4512,51.398,51.4424,21322.0
2020-08-26 12:20:00,57.97,57.97,57.94,57.95,14181.0,51.4335,51.4335,51.4069,51.4157,14181.0
2020-08-26 12:25:00,57.95,57.97,57.9,57.9,20052.0,51.4157,51.4335,51.3714,51.3714,20052.0
2020-08-26 12:30:00,57.9,57.9,57.85,57.89,29394.0,51.3714,51.3714,51.327,51.3625,29394.0
2020-08-26 12:35:00,57.9,57.92,57.87,57.91,18740.0,51.3714,51.3891,51.3448,51.3803,18740.0
2020-08-26 12:40:00,57.92,57.99,57.89,57.97,28093.0,51.3891,51.4512,51.3625,51.4335,28093.0
2020-08-26 12:45:00,57.98,57.98,57.95,57.98,19443.0,51.4424,51.4424,51.4157,51.4424,19443.0
2020-08-26 12:50:00,57.98,58.04,57.97,58.04,12497.0,51.4424,51.4956,51.4335,51.4956,12497.0
2020-08-26 12:55:00,58.03,58.05,58.01,58.03,21527.0,51.4867,51.5045,51.469,51.4867,21527.0
2020-08-26 13:00:00,58.03,58.06,58.01,58.02,19704.0,51.4867,51.5133,51.469,51.4779,19704.0
2020-08-26 13:05:00,58.03,58.09,58.01,58.08,42393.0,51.4867,51.54,51.469,51.5311,42393.0
2020-08-26 13:10:00,58.08,58.12,58.07,58.1,35385.0,51.5311,51.5666,51.5222,51.5488,35385.0
2020-08-26 13:15:00,58.09,58.13,58.09,58.12,14015.0,51.54,51.5755,51.54,51.5666,14015.0
2020-08-26 13:20:00,58.12,58.13,58.09,58.13,23841.0,51.5666,51.5755,51.54,51.5755,23841.0
2020-08-26 13:25:00,58.12,58.13,58.09,58.12,17623.0,51.5666,51.5755,51.54,51.5666,17623.0
2020-08-26 13:30:00,58.11,58.13,58.09,58.1,18016.0,51.5577,51.5755,51.54,51.5488,18016.0
2020-08-26 13:35:00,58.1,58.12,58.09,58.1,21552.0,51.5488,51.5666,51.54,51.5488,21552.0
2020-08-26 13:40:00,58.1,58.11,58.08,58.09,26289.0,51.5488,51.5577,51.5311,51.54,26289.0
2020-08-26 13:45:00,58.09,58.09,58.05,58.09,20237.0,51.54,51.54,51.5045,51.54,20237.0
2020-08-26 13:50:00,58.09,58.12,58.08,58.1,16747.0,51.54,51.5666,51.5311,51.5488,16747.0
2020-08-26 13:55:00,58.1,58.11,58.08,58.1,15248.0,51.5488,51.5577,51.5311,51.5488,15248.0
2020-08-26 14:00:00,58.1,58.17,58.09,58.17,26802.0,51.5488,51.6109,51.54,51.6109,26802.0
2020-08-26 14:05:00,58.16,58.17,58.12,58.13,18749.0,51.6021,51.6109,51.5666,51.5755,18749.0
2020-08-26 14:10:00,58.13,58.15,58.11,58.14,16647.0,51.5755,51.5932,51.5577,51.5843,16647.0
2020-08-26 14:15:00,58.14,58.14,58.09,58.13,21600.0,51.5843,51.5843,51.54,51.5755,21600.0
2020-08-26 14:20:00,58.13,58.19,58.12,58.18,20271.0,51.5755,51.6287,51.5666,51.6198,20271.0
2020-08-26 14:25:00,58.18,58.21,58.18,58.21,21108.0,51.6198,51.6464,51.6198,51.6464,21108.0
2020-08-26 14:30:00,58.2,58.23,58.19,58.22,24151.0,51.6376,51.6642,51.6287,51.6553,24151.0
2020-08-26 14:35:00,58.22,58.24,58.18,58.22,23066.0,51.6553,51.673,51.6198,51.6553,23066.0
2020-08-26 14:40:00,58.22,58.25,58.17,58.18,21743.0,51.6553,51.6819,51.6109,51.6198,21743.0
2020-08-26 14:45:00,58.19,58.22,58.17,58.21,35518.0,51.6287,51.6553,51.6109,51.6464,35518.0
2020-08-26 14:50:00,58.21,58.27,58.21,58.22,26285.0,51.6464,51.6997,51.6464,51.6553,26285.0
2020-08-26 14:55:00,58.22,58.23,58.17,58.18,37974.0,51.6553,51.6642,51.6109,51.6198,37974.0
2020-08-26 15:00:00,58.17,58.21,58.13,58.17,36293.0,51.6109,51.6464,51.5755,51.6109,36293.0
2020-08-26 15:05:00,58.18,58.2,58.15,58.16,33311.0,51.6198,51.6376,51.5932,51.6021,33311.0
2020-08-26 15:10:00,58.16,58.22,58.14,58.22,28568.0,51.6021,51.6553,51.5843,51.6553,28568.0
2020-08-26 15:15:00,58.22,58.23,58.19,58.22,28630.0,51.6553,51.6642,51.6287,51.6553,28630.0
2020-08-26 15:20:00,58.21,58.26,58.19,58.23,33576.0,51.6464,51.6908,51.6287,51.6642,33576.0
2020-08-26 15:25:00,58.24,58.27,58.24,58.26,33311.0,51.673,51.6997,51.673,51.6908,33311.0
2020-08-26 15:30:00,58.25,58.27,58.23,58.23,53023.0,51.6819,51.6997,51.6642,51.6642,53023.0
2020-08-26 15:35:00,58.23,58.25,58.21,58.25,72218.0,51.6642,51.6819,51.6464,51.6819,72218.0
2020-08-26 15:40:00,58.24,58.25,58.18,58.2,98896.0,51.673,51.6819,51.6198,51.6376,98896.0
2020-08-26 15:45:00,58.19,58.25,58.18,58.23,97376.0,51.6287,51.6819,51.6198,51.6642,97376.0
2020-08-26 15:50:00,58.24,58.32,58.24,58.3,168933.0,51.673,51.744,51.673,51.7263,168933.0
2020-08-26 15:55:00,58.3,58.4,58.3,58.36,291537.0,51.7263,51.815,51.7263,51.7795,291537.0
2020-08-27 09:30:00,58.6,58.87,58.58,58.61,137889.0,51.9925,52.232,51.9747,52.0013,137889.0
2020-08-27 09:35:00,58.61,58.77,58.54,58.57,75445.0,52.0013,52.1433,51.9392,51.9658,75445.0
2020-08-27 09:40:00,58.56,58.66,58.49,58.61,50548.0,51.957,52.0457,51.8949,52.0013,50548.0
2020-08-27 09:45:00,58.6,58.6,58.42,58.59,48321.0,51.9925,51.9925,51.8328,51.9836,48321.0
2020-08-27 09:50:00,58.58,58.77,58.56,58.72,34123.0,51.9747,52.1433,51.957,52.0989,34123.0
2020-08-27 09:55:00,58.72,58.73,58.63,58.66,41598.0,52.0989,52.1078,52.0191,52.0457,41598.0
2020-08-27 10:00:00,58.65,58.75,58.61,58.65,49471.0,52.0368,52.1255,52.0013,52.0368,49471.0
2020-08-27 10:05:00,58.66,58.68,58.52,58.53,30745.0,52.0457,52.0634,51.9215,51.9303,30745.0
2020-08-27 10:10:00,58.52,58.59,58.51,58.59,35414.0,51.9215,51.9836,51.9126,51.9836,35414.0
2020-08-27 10:15:00,58.59,58.6,58.51,58.57,25531.0,51.9836,51.9925,51.9126,51.9658,25531.0
2020-08-27 10:20:00,58.56,58.73,58.56,58.73,23676.0,51.957,52.1078,51.957,52.1078,23676.0
2020-08-27 10:25:00,58.75,58.75,58.67,58.73,14947.0,52.1255,52.1255,52.0546,52.1078,14947.0
2020-08-27 10:30:00,58.73,58.77,58.71,58.72,23254.0,52.1078,52.1433,52.0901,52.0989,23254.0
2020-08-27 10:35:00,58.71,58.78,58.7,58.75,22201.0,52.0901,52.1522,52.0812,52.1255,22201.0
2020-08-27 10:40:00,58.75,58.75,58.63,58.65,18066.0,52.1255,52.1255,52.0191,52.0368,18066.0
2020-08-27 10:45:00,58.64,58.65,58.56,58.59,35548.0,52.0279,52.0368,51.957,51.9836,35548.0
2020-08-27 10:50:00,58.59,58.66,58.56,58.65,57173.0,51.9836,52.0457,51.957,52.0368,57173.0
2020-08-27 10:55:00,58.66,58.66,58.58,58.59,33029.0,52.0457,52.0457,51.9747,51.9836,33029.0
2020-08-27 11:00:00,58.6,58.6,58.53,58.54,46201.0,51.9925,51.9925,51.9303,51.9392,46201.0
2020-08-27 11:05:00,58.54,58.59,58.51,58.55,27241.0,51.9392,51.9836,51.9126,51.9481,27241.0
2020-08-27 11:10:00,58.54,58.55,58.48,58.5,24030.0,51.9392,51.9481,51.886,51.9037,24030.0
2020-08-27 11:15:00,58.48,58.51,58.37,58.39,16878.0,51.886,51.9126,51.7884,51.8061,16878.0
2020-08-27 11:20:00,58.38,58.44,58.37,58.43,24403.0,51.7973,51.8505,51.7884,51.8416,24403.0
2020-08-27 11:25:00,58.42,58.45,58.37,58.44,25343.0,51.8328,51.8594,51.7884,51.8505,25343.0
2020-08-27 11:30:00,58.45,58.47,58.4,58.46,21127.0,51.8594,51.8771,51.815,51.8682,21127.0
2020-08-27 11:35:00,58.46,58.49,58.45,58.47,22918.0,51.8682,51.8949,51.8594,51.8771,22918.0
2020-08-27 11:40:00,58.47,58.5,58.44,58.5,17598.0,51.8771,51.9037,51.8505,51.9037,17598.0
2020-08-27 11:45:00,58.5,58.52,58.46,58.46,43887.0,51.9037,51.9215,51.8682,51.8682,43887.0
2020-08-27 11:50:00,58.47,58.48,58.44,58.46,22218.0,51.8771,51.886,51.8505,51.8682,22218.0
2020-08-27 11:55:00,58.46,58.48,58.39,58.39,13648.0,51.8682,51.886,51.8061,51.8061,13648.0
2020-08-27 12:00:00,58.4,58.4,58.28,58.35,52227.0,51.815,51.815,51.7085,51.7706,52227.0
2020-08-27 12:05:00,58.35,58.39,58.34,58.37,19051.0,51.7706,51.8061,51.7618,51.7884,19051.0
2020-08-27 12:10:00,58.37,58.37,58.28,58.29,23070.0,51.7884,51.7884,51.7085,51.7174,23070.0
2020-08-27 12:15:00,58.29,58.39,58.28,58.33,19681.0,51.7174,51.8061,51.7085,51.7529,19681.0
2020-08-27 12:20:00,58.33,58.36,58.3,58.35,20357.0,51.7529,51.7795,51.7263,51.7706,20357.0
2020-08-27 12:25:00,58.34,58.37,58.27,58.28,18030.0,51.7618,51.7884,51.6997,51.7085,18030.0
2020-08-27 12:30:00,58.28,58.35,58.27,58.29,20585.0,51.7085,51.7706,51.6997,51.7174,20585.0
2020-08-27 12:35:00,58.3,58.35,58.28,58.34,35752.0,51.7263,51.7706,51.7085,51.7618,35752.0
2020-08-27 12:40:00,58.34,58.36,58.28,58.34,25250.0,51.7618,51.7795,51.7085,51.7618,25250.0
2020-08-27 12:45:00,58.34,58.34,58.27,58.31,48963.0,51.7618,51.7618,51.6997,51.7352,48963.0
2020-08-27 12:50:00,58.32,58.34,58.27,58.32,39294.0,51.744,51.7618,51.6997,51.744,39294.0
2020-08-27 12:55:00,58.32,58.34,58.26,58.27,29040.0,51.744,51.7618,51.6908,51.6997,29040.0
2020-08-27 13:00:00,58.26,58.3,58.24,58.29,30417.0,51.6908,51.7263,51.673,51.7174,30417.0
2020-08-27 13:05:00,58.28,58.35,58.26,58.33,46438.0,51.7085,51.7706,51.6908,51.7529,46438.0
2020-08-27 13:10:00,58.33,58.35,58.31,58.33,29040.0,51.7529,51.7706,51.7352,51.7529,29040.0
2020-08-27 13:15:00,58.33,58.33,58.28,58.3,25291.0,51.7529,51.7529,51.7085,51.7263,25291.0
2020-08-27 13:20:00,58.31,58.33,58.29,58.29,22303.0,51.7352,51.7529,51.7174,51.7174,22303.0
2020-08-27 13:25:00,58.3,58.35,58.29,58.34,18226.0,51.7263,51.7706,51.7174,51.7618,18226.0
2020-08-27 13:30:00,58.34,58.36,58.28,58.3,20124.0,51.7618,51.7795,51.7085,51.7263,20124.0
2020-08-27 13:35:00,58.31,58.31,58.25,58.25,18146.0,51.7352,51.7352,51.6819,51.6819,18146.0
2020-08-27 13:40:00,58.23,58.29,58.23,58.27,20080.0,51.6642,51.7174,51.6642,51.6997,20080.0
2020-08-27 13:45:00,58.27,58.31,58.26,58.31,32302.0,51.6997,51.7352,51.6908,51.7352,32302.0
2020-08-27 13:50:00,58.31,58.31,58.19,58.22,17818.0,51.7352,51.7352,51.6287,51.6553,17818.0
2020-08-27 13:55:00,58.22,58.35,58.22,58.35,30726.0,51.6553,51.7706,51.6553,51.7706,30726.0
2020-08-27 14:00:00,58.35,58.4,58.34,58.4,27510.0,51.7706,51.815,51.7618,51.815,27510.0
2020-08-27 14:05:00,58.4,58.4,58.33,58.33,18268.0,51.815,51.815,51.7529,51.7529,18268.0
2020-08-27 14:10:00,58.32,58.36,58.31,58.34,22062.0,51.744,51.7795,51.7352,51.7618,22062.0
2020-08-27 14:15:00,58.33,58.38,58.32,58.32,29069.0,51.7529,51.7973,51.744,51.744,29069.0
2020-08-27 14:20:00,58.33,58.41,58.32,58.39,18051.0,51.7529,51.8239,51.744,51.8061,18051.0
2020-08-27 14:25:00,58.39,58.41,58.36,58.4,22557.0,51.8061,51.8239,51.7795,51.815,22557.0
2020-08-27 14:30:00,58.39,58.43,58.37,58.39,20158.0,51.8061,51.8416,51.7884,51.8061,20158.0
2020-08-27 14:35:00,58.39,58.43,58.39,58.4,26120.0,51.8061,51.8416,51.8061,51.815,26120.0
2020-08-27 14:40:00,58.41,58.42,58.4,58.42,11691.0,51.8239,51.8328,51.815,51.8328,11691.0
2020-08-27 14:45:00,58.43,58.44,58.39,58.39,23020.0,51.8416,51.8505,51.8061,51.8061,23020.0
2020-08-27 14:50:00,58.4,58.42,58.35,58.35,14835.0,51.815,51.8328,51.7706,51.7706,14835.0
2020-08-27 14:55:00,58.36,58.42,58.34,58.37,20414.0,51.7795,51.8328,51.7618,51.7884,20414.0
2020-08-27 15:00:00,58.38,58.41,58.38,58.4,22413.0,51.7973,51.8239,51.7973,51.815,22413.0
2020-08-27 15:05:00,58.39,58.41,58.34,58.39,39256.0,51.8061,51.8239,51.7618,51.8061,39256.0
2020-08-27 15:10:00,58.39,58.41,58.36,58.36,22332.0,51.8061,51.8239,51.7795,51.7795,22332.0
2020-08-27 15:15:00,58.36,58.42,58.35,58.42,18726.0,51.7795,51.8328,51.7706,51.8328,18726.0
2020-08-27 15:20:00,58.43,58.46,58.42,58.43,17423.0,51.8416,51.8682,51.8328,51.8416,17423.0
2020-08-27 15:25:00,58.43,58.43,58.39,58.41,17106.0,51.8416,51.8416,51.8061,51.8239,17106.0
2020-08-27 15:30:00,58.42,58.43,58.36,58.4,49975.0,51.8328,51.8416,51.7795,51.815,49975.0
2020-08-27 15:35:00,58.4,58.4,58.34,58.34,26170.0,51.815,51.815,51.7618,51.7618,26170.0
2020-08-27 15:40:00,58.34,58.37,58.33,58.33,31545.0,51.7618,51.7884,51.7529,51.7529,31545.0
2020-08-27 15:45:00,58.34,58.37,58.2,58.21,59154.0,51.7618,51.7884,51.6376,51.6464,59154.0
2020-08-27 15:50:00,58.2,58.21,58.06,58.13,255606.0,51.6376,51.6464,51.5133,51.5755,255606.0
2020-08-27 15:55:00,58.13,58.19,58.08,58.14,421523.0,51.5755,51.6287,51.5311,51.5843,421523.0
2020-08-28 09:30:00,58.0,58.1,57.6,57.77,170813.0,51.4601,51.5488,51.1052,51.256,170813.0
2020-08-28 09:35:00,57.78,57.93,57.76,57.92,43238.0,51.2649,51.398,51.2472,51.3891,43238.0
2020-08-28 09:40:00,57.91,57.91,57.72,57.79,45450.0,51.3803,51.3803,51.2117,51.2738,45450.0
2020-08-28 09:45:00,57.78,57.78,57.64,57.74,46701.0,51.2649,51.2649,51.1407,51.2294,46701.0
2020-08-28 09:50:00,57.73,57.74,57.66,57.68,39354.0,51.2206,51.2294,51.1584,51.1762,39354.0
2020-08-28 09:55:00,57.67,57.71,57.66,57.69,22032.0,51.1673,51.2028,51.1584,51.1851,22032.0
2020-08-28 10:00:00,57.69,57.69,57.55,57.65,31370.0,51.1851,51.1851,51.0608,51.1496,31370.0
2020-08-28 10:05:00,57.64,57.67,57.51,57.55,52308.0,51.1407,51.1673,51.0254,51.0608,52308.0
2020-08-28 10:10:00,57.54,57.57,57.51,57.52,26226.0,51.052,51.0786,51.0254,51.0342,26226.0
2020-08-28 10:15:00,57.53,57.58,57.51,57.55,31144.0,51.0431,51.0875,51.0254,51.0608,31144.0
2020-08-28 10:20:00,57.54,57.66,57.53,57.63,23527.0,51.052,51.1584,51.0431,51.1318,23527.0
2020-08-28 10:25:00,57.64,57.65,57.6,57.6,18645.0,51.1407,51.1496,51.1052,51.1052,18645.0
2020-08-28 10:30:00,57.6,57.64,57.58,57.59,24938.0,51.1052,51.1407,51.0875,51.0963,24938.0
2020-08-28 10:35:00,57.59,57.68,57.57,57.67,37059.0,51.0963,51.1762,51.0786,51.1673,37059.0
2020-08-28 10:40:00,57.67,57.79,57.66,57.78,21184.0,51.1673,51.2738,51.1584,51.2649,21184.0
2020-08-28 10:45:00,57.79,57.85,57.78,57.84,22070.0,51.2738,51.327,51.2649,51.3181,22070.0
2020-08-28 10:50:00,57.83,57.9,57.79,57.9,24565.0,51.3093,51.3714,51.2738,51.3714,24565.0
2020-08-28 10:55:00,57.9,57.93,57.8,57.81,33388.0,51.3714,51.398,51.2827,51.2915,33388.0
2020-08-28 11:00:00,57.82,57.86,57.74,57.78,34267.0,51.3004,51.3359,51.2294,51.2649,34267.0
2020-08-28 11:05:00,57.79,57.86,57.79,57.85,14973.0,51.2738,51.3359,51.2738,51.327,14973.0
2020-08-28 11:10:00,57.85,57.87,57.81,57.87,14359.0,51.327,51.3448,51.2915,51.3448,14359.0
2020-08-28 11:15:00,57.86,57.89,57.84,57.86,12800.0,51.3359,51.3625,51.3181,51.3359,12800.0
2020-08-28 11:20:00,57.86,57.91,57.85,57.88,19578.0,51.3359,51.3803,51.327,51.3536,19578.0
2020-08-28 11:25:00,57.89,57.92,57.86,57.9,23964.0,51.3625,51.3891,51.3359,51.3714,23964.0
2020-08-28 11:30:00,57.89,57.93,57.86,57.92,20633.0,51.3625,51.398,51.3359,51.3891,20633.0
2020-08-28 11:35:00,57.91,57.95,57.9,57.93,9352.0,51.3803,51.4157,51.3714,51.398,9352.0
2020-08-28 11:40:00,57.93,57.93,57.89,57.9,17707.0,51.398,51.398,51.3625,51.3714,17707.0
2020-08-28 11:45:00,57.9,57.91,57.88,57.91,24573.0,51.3714,51.3803,51.3536,51.3803,24573.0
2020-08-28 11:50:00,57.91,57.95,57.91,57.91,15267.0,51.3803,51.4157,51.3803,51.3803,15267.0
2020-08-28 11:55:00,57.92,57.96,57.91,57.93,22966.0,51.3891,51.4246,51.3803,51.398,22966.0
2020-08-28 12:00:00,57.94,58.0,57.93,57.97,24405.0,51.4069,51.4601,51.398,51.4335,24405.0
2020-08-28 12:05:00,57.97,57.99,57.94,57.95,15218.0,51.4335,51.4512,51.4069,51.4157,15218.0
2020-08-28 12:10:00,57.94,57.96,57.93,57.93,8482.0,51.4069,51.4246,51.398,51.398,8482.0
2020-08-28 12:15:00,57.93,57.97,57.92,57.93,12653.0,51.398,51.4335,51.3891,51.398,12653.0
2020-08-28 12:20:00,57.93,57.93,57.89,57.91,12503.0,51.398,51.398,51.3625,51.3803,12503.0
2020-08-28 12:25:00,57.9,57.92,57.89,57.92,10955.0,51.3714,51.3891,51.3625,51.3891,10955.0
2020-08-28 12:30:00,57.92,57.96,57.91,57.96,13242.0,51.3891,51.4246,51.3803,51.4246,13242.0
2020-08-28 12:35:00,57.96,57.99,57.96,57.99,12143.0,51.4246,51.4512,51.4246,51.4512,12143.0
2020-08-28 12:40:00,58.0,58.03,57.99,58.02,13943.0,51.4601,51.4867,51.4512,51.4779,13943.0
2020-08-28 12:45:00,58.03,58.1,58.02,58.08,10779.0,51.4867,51.5488,51.4779,51.5311,10779.0
2020-08-28 12:50:00,58.09,58.09,58.05,58.08,37847.0,51.54,51.54,51.5045,51.5311,37847.0
2020-08-28 12:55:00,58.08,58.08,58.05,58.05,8854.0,51.5311,51.5311,51.5045,51.5045,8854.0
2020-08-28 13:00:00,58.05,58.05,57.98,57.98,11520.0,51.5045,51.5045,51.4424,51.4424,11520.0
2020-08-28 13:05:00,57.98,58.02,57.98,57.99,13493.0,51.4424,51.4779,51.4424,51.4512,13493.0
2020-08-28 13:10:00,57.99,58.03,57.98,57.98,28976.0,51.4512,51.4867,51.4424,51.4424,28976.0
2020-08-28 13:15:00,57.98,58.02,57.96,57.99,20499.0,51.4424,51.4779,51.4246,51.4512,20499.0
2020-08-28 13:20:00,57.99,58.02,57.98,58.02,15272.0,51.4512,51.4779,51.4424,51.4779,15272.0
2020-08-28 13:25:00,58.02,58.03,57.97,57.98,20437.0,51.4779,51.4867,51.4335,51.4424,20437.0
2020-08-28 13:30:00,57.97,58.01,57.96,57.98,16792.0,51.4335,51.469,51.4246,51.4424,16792.0
2020-08-28 13:35:00,57.99,57.99,57.96,57.99,24717.0,51.4512,51.4512,51.4246,51.4512,24717.0
2020-08-28 13:40:00,57.99,58.04,57.99,58.02,20219.0,51.4512,51.4956,51.4512,51.4779,20219.0
2020-08-28 13:45:00,58.03,58.05,58.0,58.0,24684.0,51.4867,51.5045,51.4601,51.4601,24684.0
2020-08-28 13:50:00,58.0,58.02,57.98,58.0,14216.0,51.4601,51.4779,51.4424,51.4601,14216.0
2020-08-28 13:55:00,57.99,58.0,57.96,57.96,9388.0,51.4512,51.4601,51.4246,51.4246,9388.0
2020-08-28 14:00:00,57.97,57.99,57.94,57.95,27633.0,51.4335,51.4512,51.4069,51.4157,27633.0
2020-08-28 14:05:00,57.94,57.99,57.91,57.96,29869.0,51.4069,51.4512,51.3803,51.4246,29869.0
2020-08-28 14:10:00,57.97,57.97,57.96,57.97,4738.0,51.4335,51.4335,51.4246,51.4335,4738.0
2020-08-28 14:15:00,57.97,58.05,57.97,58.05,14785.0,51.4335,51.5045,51.4335,51.5045,14785.0
2020-08-28 14:20:00,58.05,58.08,58.04,58.04,12306.0,51.5045,51.5311,51.4956,51.4956,12306.0
2020-08-28 14:25:00,58.04,58.09,58.04,58.07,15100.0,51.4956,51.54,51.4956,51.5222,15100.0
2020-08-28 14:30:00,58.07,58.09,58.05,58.06,9800.0,51.5222,51.54,51.5045,51.5133,9800.0
2020-08-28 14:35:00,58.06,58.1,58.06,58.08,14050.0,51.5133,51.5488,51.5133,51.5311,14050.0
2020-08-28 14:40:00,58.09,58.1,58.06,58.07,13601.0,51.54,51.5488,51.5133,51.5222,13601.0
2020-08-28 14:45:00,58.06,58.13,58.05,58.13,15609.0,51.5133,51.5755,51.5045,51.5755,15609.0
2020-08-28 14:50:00,58.12,58.14,58.09,58.13,14648.0,51.5666,51.5843,51.54,51.5755,14648.0
2020-08-28 14:55:00,58.13,58.14,58.11,58.13,21534.0,51.5755,51.5843,51.5577,51.5755,21534.0
2020-08-28 15:00:00,58.13,58.15,58.09,58.09,24385.0,51.5755,51.5932,51.54,51.54,24385.0
2020-08-28 15:05:00,58.1,58.12,58.08,58.11,26956.0,51.5488,51.5666,51.5311,51.5577,26956.0
2020-08-28 15:10:00,58.11,58.15,58.1,58.12,31363.0,51.5577,51.5932,51.5488,51.5666,31363.0
2020-08-28 15:15:00,58.12,58.19,58.12,58.18,24617.0,51.5666,51.6287,51.5666,51.6198,24617.0
2020-08-28 15:20:00,58.18,58.2,58.15,58.18,24256.0,51.6198,51.6376,51.5932,51.6198,24256.0
2020-08-28 15:25:00,58.18,58.23,58.18,58.21,24930.0,51.6198,51.6642,51.6198,51.6464,24930.0
2020-08-28 15:30:00,58.21,58.28,58.2,58.28,26224.0,51.6464,51.7085,51.6376,51.7085,26224.0
2020-08-28 15:35:00,58.27,58.31,58.25,58.26,35140.0,51.6997,51.7352,51.6819,51.6908,35140.0
2020-08-28 15:40:00,58.25,58.28,58.24,58.28,16957.0,51.6819,51.7085,51.673,51.7085,16957.0
2020-08-28 15:45:00,58.28,58.28,58.22,58.26,48664.0,51.7085,51.7085,51.6553,51.6908,48664.0
2020-08-28 15:50:00,58.26,58.3,58.22,58.3,121695.0,51.6908,51.7263,51.6553,51.7263,121695.0
2020-08-28 15:55:00,58.29,58.36,58.29,58.32,145621.0,51.7174,51.7795,51.7174,51.744,145621.0
2020-08-31 09:30:00,58.2,58.36,58.01,58.35,150653.0,51.6376,51.7795,51.469,51.7706,150653.0
2020-08-31 09:35:00,58.34,58.58,58.34,58.55,64423.0,51.7618,51.9747,51.7618,51.9481,64423.0
2020-08-31 09:40:00,58.57,58.58,58.37,58.42,65881.0,51.9658,51.9747,51.7884,51.8328,65881.0
2020-08-31 09:45:00,58.41,58.56,58.38,58.38,56890.0,51.8239,51.957,51.7973,51.7973,56890.0
2020-08-31 09:50:00,58.39,58.4,58.32,58.34,35886.0,51.8061,51.815,51.744,51.7618,35886.0
2020-08-31 09:55:00,58.35,58.35,58.26,58.3,28741.0,51.7706,51.7706,51.6908,51.7263,28741.0
2020-08-31 10:00:00,58.31,58.33,58.26,58.28,76489.0,51.7352,51.7529,51.6908,51.7085,76489.0
2020-08-31 10:05:00,58.28,58.33,58.24,58.26,50602.0,51.7085,51.7529,51.673,51.6908,50602.0
2020-08-31 10:10:00,58.26,58.28,58.21,58.24,47710.0,51.6908,51.7085,51.6464,51.673,47710.0
2020-08-31 10:15:00,58.24,58.33,58.21,58.33,31827.0,51.673,51.7529,51.6464,51.7529,31827.0
2020-08-31 10:20:00,58.33,58.4,58.29,58.31,34581.0,51.7529,51.815,51.7174,51.7352,34581.0
2020-08-31 10:25:00,58.3,58.36,58.3,58.33,25693.0,51.7263,51.7795,51.7263,51.7529,25693.0
2020-08-31 10:30:00,58.33,58.34,58.25,58.27,46547.0,51.7529,51.7618,51.6819,51.6997,46547.0
2020-08-31 10:35:00,58.27,58.27,58.15,58.2,45942.0,51.6997,51.6997,51.5932,51.6376,45942.0
2020-08-31 10:40:00,58.19,58.19,58.1,58.11,26709.0,51.6287,51.6287,51.5488,51.5577,26709.0
2020-08-31 10:45:00,58.1,58.13,58.08,58.11,32589.0,51.5488,51.5755,51.5311,51.5577,32589.0
2020-08-31 10:50:00,58.12,58.12,58.05,58.09,36634.0,51.5666,51.5666,51.5045,51.54,36634.0
2020-08-31 10:55:00,58.08,58.12,58.03,58.1,52671.0,51.5311,51.5666,51.4867,51.5488,52671.0
2020-08-31 11:00:00,58.1,58.12,58.06,58.08,32254.0,51.5488,51.5666,51.5133,51.5311,32254.0
2020-08-31 11:05:00,58.08,58.13,58.07,58.13,30728.0,51.5311,51.5755,51.5222,51.5755,30728.0
2020-08-31 11:10:00,58.13,58.21,58.11,58.21,63360.0,51.5755,51.6464,51.5577,51.6464,63360.0
2020-08-31 11:15:00,58.21,58.3,58.16,58.16,47504.0,51.6464,51.7263,51.6021,51.6021,47504.0
2020-08-31 11:20:00,58.16,58.17,58.11,58.13,37773.0,51.6021,51.6109,51.5577,51.5755,37773.0
2020-08-31 11:25:00,58.13,58.16,58.08,58.12,32860.0,51.5755,51.6021,51.5311,51.5666,32860.0
2020-08-31 11:30:00,58.12,58.19,58.12,58.17,29540.0,51.5666,51.6287,51.5666,51.6109,29540.0
2020-08-31 11:35:00,58.18,58.2,58.14,58.18,18356.0,51.6198,51.6376,51.5843,51.6198,18356.0
2020-08-31 11:40:00,58.18,58.24,58.17,58.23,24413.0,51.6198,51.673,51.6109,51.6642,24413.0
2020-08-31 11:45:00,58.23,58.25,58.21,58.22,22872.0,51.6642,51.6819,51.6464,51.6553,22872.0
2020-08-31 11:50:00,58.23,58.25,58.2,58.2,22165.0,51.6642,51.6819,51.6376,51.6376,22165.0
2020-08-31 11:55:00,58.2,58.21,58.19,58.2,21126.0,51.6376,51.6464,51.6287,51.6376,21126.0
2020-08-31 12:00:00,58.21,58.27,58.18,58.25,36523.0,51.6464,51.6997,51.6198,51.6819,36523.0
2020-08-31 12:05:00,58.26,58.26,58.2,58.24,34281.0,51.6908,51.6908,51.6376,51.673,34281.0
2020-08-31 12:10:00,58.23,58.25,58.2,58.25,28167.0,51.6642,51.6819,51.6376,51.6819,28167.0
2020-08-31 12:15:00,58.24,58.26,58.22,58.25,33826.0,51.673,51.6908,51.6553,51.6819,33826.0
2020-08-31 12:20:00,58.23,58.29,58.22,58.28,41591.0,51.6642,51.7174,51.6553,51.7085,41591.0
2020-08-31 12:25:00,58.28,58.29,58.25,58.26,20108.0,51.7085,51.7174,51.6819,51.6908,20108.0
2020-08-31 12:30:00,58.26,58.34,58.24,58.34,27830.0,51.6908,51.7618,51.673,51.7618,27830.0
2020-08-31 12:35:00,58.33,58.34,58.26,58.31,22543.0,51.7529,51.7618,51.6908,51.7352,22543.0
2020-08-31 12:40:00,58.3,58.32,58.27,58.29,12135.0,51.7263,51.744,51.6997,51.7174,12135.0
2020-08-31 12:45:00,58.29,58.32,58.28,58.29,10144.0,51.7174,51.744,51.7085,51.7174,10144.0
2020-08-31 12:50:00,58.29,58.3,58.27,58.29,14641.0,51.7174,51.7263,51.6997,51.7174,14641.0
2020-08-31 12:55:00,58.29,58.3,58.26,58.28,16605.0,51.7174,51.7263,51.6908,51.7085,16605.0
2020-08-31 13:00:00,58.28,58.29,58.26,58.29,29108.0,51.7085,51.7174,51.6908,51.7174,29108.0
2020-08-31 13:05:00,58.29,58.29,58.23,58.24,97929.0,51.7174,51.7174,51.6642,51.673,97929.0
2020-08-31 13:10:00,58.24,58.27,58.16,58.24,90192.0,51.673,51.6997,51.6021,51.673,90192.0
2020-08-31 13:15:00,58.25,58.28,58.23,58.27,41905.0,51.6819,51.7085,51.6642,51.6997,41905.0
2020-08-31 13:20:00,58.28,58.32,58.27,58.3,15850.0,51.7085,51.744,51.6997,51.7263,15850.0
2020-08-31 13:25:00,58.31,58.33,58.3,58.33,14810.0,51.7352,51.7529,51.7263,51.7529,14810.0
2020-08-31 13:30:00,58.33,58.33,58.26,58.27,18653.0,51.7529,51.7529,51.6908,51.6997,18653.0
2020-08-31 13:35:00,58.27,58.27,58.24,58.25,16002.0,51.6997,51.6997,51.673,51.6819,16002.0
2020-08-31 13:40:00,58.25,58.26,58.21,58.25,24915.0,51.6819,51.6908,51.6464,51.6819,24915.0
2020-08-31 13:45:00,58.24,58.29,58.24,58.28,23600.0,51.673,51.7174,51.673,51.7085,23600.0
2020-08-31 13:50:00,58.29,58.3,58.24,58.24,26705.0,51.7174,51.7263,51.673,51.673,26705.0
2020-08-31 13:55:00,58.24,58.25,58.19,58.22,20248.0,51.673,51.6819,51.6287,51.6553,20248.0
2020-08-31 14:00:00,58.22,58.25,58.2,58.25,47510.0,51.6553,51.6819,51.6376,51.6819,47510.0
2020-08-31 14:05:00,58.25,58.26,58.23,58.23,27212.0,51.6819,51.6908,51.6642,51.6642,27212.0
2020-08-31 14:10:00,58.24,58.25,58.23,58.25,12831.0,51.673,51.6819,51.6642,51.6819,12831.0
2020-08-31 14:15:00,58.25,58.26,58.21,58.22,30761.0,51.6819,51.6908,51.6464,51.6553,30761.0
2020-08-31 14:20:00,58.22,58.23,58.2,58.21,13445.0,51.6553,51.6642,51.6376,51.6464,13445.0
2020-08-31 14:25:00,58.21,58.22,58.16,58.18,24599.0,51.6464,51.6553,51.6021,51.6198,24599.0
2020-08-31 14:30:00,58.18,58.25,58.17,58.24,57362.0,51.6198,51.6819,51.6109,51.673,57362.0
2020-08-31 14:35:00,58.23,58.32,58.23,58.32,20380.0,51.6642,51.744,51.6642,51.744,20380.0
2020-08-31 14:40:00,58.32,58.37,58.31,58.36,22235.0,51.744,51.7884,51.7352,51.7795,22235.0
2020-08-31 14:45:00,58.36,58.39,58.34,58.36,20810.0,51.7795,51.8061,51.7618,51.7795,20810.0
2020-08-31 14:50:00,58.36,58.39,58.35,58.37,27677.0,51.7795,51.8061,51.7706,51.7884,27677.0
2020-08-31 14:55:00,58.37,58.42,58.36,58.39,24295.0,51.7884,51.8328,51.7795,51.8061,24295.0
2020-08-31 15:00:00,58.39,58.4,58.34,58.34,27976.0,51.8061,51.815,51.7618,51.7618,27976.0
2020-08-31 15:05:00,58.35,58.43,58.34,58.4,33623.0,51.7706,51.8416,51.7618,51.815,33623.0
2020-08-31 15:10:00,58.39,58.4,58.35,58.35,24226.0,51.8061,51.815,51.7706,51.7706,24226.0
2020-08-31 15:15:00,58.35,58.38,58.34,58.34,28105.0,51.7706,51.7973,51.7618,51.7618,28105.0
2020-08-31 15:20:00,58.34,58.38,58.33,58.36,34213.0,51.7618,51.7973,51.7529,51.7795,34213.0
2020-08-31 15:25:00,58.36,58.48,58.34,58.46,28964.0,51.7795,51.886,51.7618,51.8682,28964.0
2020-08-31 15:30:00,58.46,58.48,58.43,58.48,41751.0,51.8682,51.886,51.8416,51.886,41751.0
2020-08-31 15:35:00,58.48,58.53,58.47,58.51,46869.0,51.886,51.9303,51.8771,51.9126,46869.0
2020-08-31 15:40:00,58.52,58.55,58.46,58.51,68934.0,51.9215,51.9481,51.8682,51.9126,68934.0
2020-08-31 15:45:00,58.51,58.67,58.5,58.66,103433.0,51.9126,52.0546,51.9037,52.0457,103433.0
2020-08-31 15:50:00,58.65,58.8,58.6,58.64,368989.0,52.0368,52.1699,51.9925,52.0279,368989.0
2020-08-31 15:55:00,58.64,58.64,58.4,58.42,449296.0,52.0279,52.0279,51.815,51.8328,449296.0
2020-09-01 09:30:00,58.37,58.43,58.05,58.09,141534.0,51.7884,51.8416,51.5045,51.54,141534.0
2020-09-01 09:35:00,58.08,58.09,57.99,58.02,80619.0,51.5311,51.54,51.4512,51.4779,80619.0
2020-09-01 09:40:00,58.03,58.08,57.86,58.01,124643.0,51.4867,51.5311,51.3359,51.469,124643.0
2020-09-01 09:45:00,58.02,58.06,57.89,57.9,50436.0,51.4779,51.5133,51.3625,51.3714,50436.0
2020-09-01 09:50:00,57.9,57.91,57.74,57.81,92380.0,51.3714,51.3803,51.2294,51.2915,92380.0
2020-09-01 09:55:00,57.81,57.83,57.74,57.81,65480.0,51.2915,51.3093,51.2294,51.2915,65480.0
2020-09-01 10:00:00,57.8,57.86,57.72,57.82,95221.0,51.2827,51.3359,51.2117,51.3004,95221.0
2020-09-01 10:05:00,57.83,57.83,57.65,57.65,56678.0,51.3093,51.3093,51.1496,51.1496,56678.0
2020-09-01 10:10:00,57.65,57.66,57.59,57.65,52040.0,51.1496,51.1584,51.0963,51.1496,52040.0
2020-09-01 10:15:00,57.66,57.77,57.66,57.77,53710.0,51.1584,51.256,51.1584,51.256,53710.0
2020-09-01 10:20:00,57.76,57.83,57.75,57.75,43511.0,51.2472,51.3093,51.2383,51.2383,43511.0
2020-09-01 10:25:00,57.75,57.76,57.64,57.67,38469.0,51.2383,51.2472,51.1407,51.1673,38469.0
2020-09-01 10:30:00,57.66,57.7,57.65,57.69,27996.0,51.1584,51.1939,51.1496,51.1851,27996.0
2020-09-01 10:35:00,57.69,57.78,57.67,57.78,84668.0,51.1851,51.2649,51.1673,51.2649,84668.0
2020-09-01 10:40:00,57.78,57.83,57.75,57.77,24907.0,51.2649,51.3093,51.2383,51.256,24907.0
2020-09-01 10:45:00,57.78,57.83,57.74,57.75,18836.0,51.2649,51.3093,51.2294,51.2383,18836.0
2020-09-01 10:50:00,57.73,57.75,57.68,57.69,18193.0,51.2206,51.2383,51.1762,51.1851,18193.0
2020-09-01 10:55:00,57.69,57.75,57.66,57.73,21451.0,51.1851,51.2383,51.1584,51.2206,21451.0
2020-09-01 11:00:00,57.72,57.76,57.69,57.72,18906.0,51.2117,51.2472,51.1851,51.2117,18906.0
2020-09-01 11:05:00,57.72,57.8,57.71,57.8,66976.0,51.2117,51.2827,51.2028,51.2827,66976.0
2020-09-01 11:10:00,57.8,57.88,57.79,57.88,24916.0,51.2827,51.3536,51.2738,51.3536,24916.0
2020-09-01 11:15:00,57.89,57.98,57.89,57.93,52968.0,51.3625,51.4424,51.3625,51.398,52968.0
2020-09-01 11:20:00,57.94,57.96,57.88,57.9,37978.0,51.4069,51.4246,51.3536,51.3714,37978.0
2020-09-01 11:25:00,57.91,57.95,57.88,57.93,24209.0,51.3803,51.4157,51.3536,51.398,24209.0
2020-09-01 11:30:00,57.94,57.97,57.88,57.88,27756.0,51.4069,51.4335,51.3536,51.3536,27756.0
2020-09-01 11:35:00,57.89,57.92,57.87,57.88,20457.0,51.3625,51.3891,51.3448,51.3536,20457.0
2020-09-01 11:40:00,57.88,57.91,57.87,57.9,21816.0,51.3536,51.3803,51.3448,51.3714,21816.0
2020-09-01 11:45:00,57.89,57.9,57.85,57.85,23473.0,51.3625,51.3714,51.327,51.327,23473.0
2020-09-01 11:50:00,57.86,57.89,57.85,57.87,13836.0,51.3359,51.3625,51.327,51.3448,13836.0
2020-09-01 11:55:00,57.88,57.89,57.86,57.88,17946.0,51.3536,51.3625,51.3359,51.3536,17946.0
2020-09-01 12:00:00,57.89,57.92,57.86,57.88,22166.0,51.3625,51.3891,51.3359,51.3536,22166.0
2020-09-01 12:05:00,57.89,57.9,57.85,57.88,21812.0,51.3625,51.3714,51.327,51.3536,21812.0
2020-09-01 12:10:00,57.88,57.93,57.87,57.93,17248.0,51.3536,51.398,51.3448,51.398,17248.0
2020-09-01 12:15:00,57.92,57.93,57.88,57.91,15827.0,51.3891,51.398,51.3536,51.3803,15827.0
2020-09-01 12:20:00,57.9,57.93,57.89,57.93,13694.0,51.3714,51.398,51.3625,51.398,13694.0
2020-09-01 12:25:00,57.93,57.94,57.9,57.9,18267.0,51.398,51.4069,51.3714,51.3714,18267.0
2020-09-01 12:30:00,57.9,57.91,57.85,57.9,14571.0,51.3714,51.3803,51.327,51.3714,14571.0
2020-09-01 12:35:00,57.91,57.92,57.86,57.86,15774.0,51.3803,51.3891,51.3359,51.3359,15774.0
2020-09-01 12:40:00,57.86,57.88,57.85,57.87,17795.0,51.3359,51.3536,51.327,51.3448,17795.0
2020-09-01 12:45:00,57.87,57.91,57.85,57.85,17517.0,51.3448,51.3803,51.327,51.327,17517.0
2020-09-01 12:50:00,57.85,57.91,57.84,57.88,23052.0,51.327,51.3803,51.3181,51.3536,23052.0
2020-09-01 12:55:00,57.89,57.92,57.88,57.91,14754.0,51.3625,51.3891,51.3536,51.3803,14754.0
2020-09-01 13:00:00,57.91,57.97,57.9,57.96,17190.0,51.3803,51.4335,51.3714,51.4246,17190.0
2020-09-01 13:05:00,57.96,57.97,57.91,57.92,17780.0,51.4246,51.4335,51.3803,51.3891,17780.0
2020-09-01 13:10:00,57.92,57.94,57.9,57.93,23057.0,51.3891,51.4069,51.3714,51.398,23057.0
2020-09-01 13:15:00,57.93,57.96,57.92,57.95,12128.0,51.398,51.4246,51.3891,51.4157,12128.0
2020-09-01 13:20:00,57.94,57.98,57.93,57.96,13365.0,51.4069,51.4424,51.398,51.4246,13365.0
2020-09-01 13:25:00,57.96,57.97,57.91,57.91,17933.0,51.4246,51.4335,51.3803,51.3803,17933.0
2020-09-01 13:30:00,57.91,57.94,57.9,57.9,22008.0,51.3803,51.4069,51.3714,51.3714,22008.0
2020-09-01 13:35:00,57.91,57.94,57.87,57.87,19080.0,51.3803,51.4069,51.3448,51.3448,19080.0
2020-09-01 13:40:00,57.86,57.94,57.86,57.94,18310.0,51.3359,51.4069,51.3359,51.4069,18310.0
2020-09-01 13:45:00,57.94,57.97,57.92,57.95,27261.0,51.4069,51.4335,51.3891,51.4157,27261.0
2020-09-01 13:50:00,57.95,57.96,57.87,57.9,30553.0,51.4157,51.4246,51.3448,51.3714,30553.0
2020-09-01 13:55:00,57.9,57.91,57.87,57.9,27080.0,51.3714,51.3803,51.3448,51.3714,27080.0
2020-09-01 14:00:00,57.9,57.96,57.89,57.96,15190.0,51.3714,51.4246,51.3625,51.4246,15190.0
2020-09-01 14:05:00,57.96,57.97,57.95,57.96,13366.0,51.4246,51.4335,51.4157,51.4246,13366.0
2020-09-01 14:10:00,57.95,58.0,57.95,57.98,42317.0,51.4157,51.4601,51.4157,51.4424,42317.0
2020-09-01 14:15:00,57.98,57.99,57.96,57.97,43938.0,51.4424,51.4512,51.4246,51.4335,43938.0
2020-09-01 14:20:00,57.97,58.02,57.95,58.01,35646.0,51.4335,51.4779,51.4157,51.469,35646.0
2020-09-01 14:25:00,58.01,58.04,57.99,58.02,18784.0,51.469,51.4956,51.4512,51.4779,18784.0
2020-09-01 14:30:00,58.02,58.05,58.01,58.04,14321.0,51.4779,51.5045,51.469,51.4956,14321.0
2020-09-01 14:35:00,58.03,58.07,58.02,58.07,15875.0,51.4867,51.5222,51.4779,51.5222,15875.0
2020-09-01 14:40:00,58.07,58.1,58.06,58.07,18798.0,51.5222,51.5488,51.5133,51.5222,18798.0
2020-09-01 14:45:00,58.06,58.09,58.05,58.08,21698.0,51.5133,51.54,51.5045,51.5311,21698.0
2020-09-01 14:50:00,58.08,58.08,57.98,57.98,151301.0,51.5311,51.5311,51.4424,51.4424,151301.0
2020-09-01 14:55:00,57.98,57.99,57.93,57.93,72618.0,51.4424,51.4512,51.398,51.398,72618.0
2020-09-01 15:00:00,57.93,57.94,57.85,57.87,121109.0,51.398,51.4069,51.327,51.3448,121109.0
2020-09-01 15:05:00,57.86,57.93,57.86,57.89,107932.0,51.3359,51.398,51.3359,51.3625,107932.0
2020-09-01 15:10:00,57.89,57.9,57.78,57.79,52199.0,51.3625,51.3714,51.2649,51.2738,52199.0
2020-09-01 15:15:00,57.79,57.8,57.78,57.79,21863.0,51.2738,51.2827,51.2649,51.2738,21863.0
2020-09-01 15:20:00,57.8,57.84,57.8,57.84,23006.0,51.2827,51.3181,51.2827,51.3181,23006.0
2020-09-01 15:25:00,57.84,57.86,57.8,57.82,28669.0,51.3181,51.3359,51.2827,51.3004,28669.0
2020-09-01 15:30:00,57.83,57.92,57.82,57.92,45022.0,51.3093,51.3891,51.3004,51.3891,45022.0
2020-09-01 15:35:00,57.92,57.97,57.92,57.94,33860.0,51.3891,51.4335,51.3891,51.4069,33860.0
2020-09-01 15:40:00,57.94,58.0,57.93,57.99,52164.0,51.4069,51.4601,51.398,51.4512,52164.0
2020-09-01 15:45:00,57.98,58.02,57.97,58.0,82388.0,51.4424,51.4779,51.4335,51.4601,82388.0
2020-09-01 15:50:00,57.99,58.06,57.95,58.05,231035.0,51.4512,51.5133,51.4157,51.5045,231035.0
2020-09-01 15:55:00,58.06,58.21,58.05,58.2,427023.0,51.5133,51.6464,51.5045,51.6376,427023.0
2020-09-02 09:30:00,58.22,58.37,58.01,58.3,188670.0,51.6553,51.7884,51.469,51.7263,188670.0
2020-09-02 09:35:00,58.3,58.57,58.27,58.54,86769.0,51.7263,51.9658,51.6997,51.9392,86769.0
2020-09-02 09:40:00,58.54,58.61,58.46,58.47,89175.0,51.9392,52.0013,51.8682,51.8771,89175.0
2020-09-02 09:45:00,58.47,58.71,58.47,58.6,85221.0,51.8771,52.0901,51.8771,51.9925,85221.0
2020-09-02 09:50:00,58.6,58.94,58.58,58.85,102874.0,51.9925,52.2941,51.9747,52.2143,102874.0
2020-09-02 09:55:00,58.85,59.25,58.85,59.19,159933.0,52.2143,52.5692,52.2143,52.5159,159933.0
2020-09-02 10:00:00,59.19,59.2,58.79,58.84,63591.0,52.5159,52.5248,52.161,52.2054,63591.0
2020-09-02 10:05:00,58.84,58.95,58.81,58.85,54299.0,52.2054,52.303,52.1788,52.2143,54299.0
2020-09-02 10:10:00,58.85,58.93,58.76,58.82,81743.0,52.2143,52.2852,52.1344,52.1876,81743.0
2020-09-02 10:15:00,58.81,58.84,58.69,58.8,108276.0,52.1788,52.2054,52.0723,52.1699,108276.0
2020-09-02 10:20:00,58.8,58.85,58.7,58.81,104737.0,52.1699,52.2143,52.0812,52.1788,104737.0
2020-09-02 10:25:00,58.8,58.9,58.78,58.79,30854.0,52.1699,52.2586,52.1522,52.161,30854.0
2020-09-02 10:30:00,58.79,58.91,58.76,58.79,30387.0,52.161,52.2675,52.1344,52.161,30387.0
2020-09-02 10:35:00,58.79,58.84,58.72,58.82,38156.0,52.161,52.2054,52.0989,52.1876,38156.0
2020-09-02 10:40:00,58.82,58.89,58.8,58.83,48107.0,52.1876,52.2498,52.1699,52.1965,48107.0
2020-09-02 10:45:00,58.83,58.84,58.78,58.79,31742.0,52.1965,52.2054,52.1522,52.161,31742.0
2020-09-02 10:50:00,58.79,58.86,58.79,58.8,21431.0,52.161,52.2231,52.161,52.1699,21431.0
2020-09-02 10:55:00,58.79,58.8,58.77,58.8,22193.0,52.161,52.1699,52.1433,52.1699,22193.0
2020-09-02 11:00:00,58.8,58.94,58.77,58.94,26857.0,52.1699,52.2941,52.1433,52.2941,26857.0
2020-09-02 11:05:00,58.94,58.95,58.87,58.9,26268.0,52.2941,52.303,52.232,52.2586,26268.0
2020-09-02 11:10:00,58.87,58.89,58.81,58.81,28480.0,52.232,52.2498,52.1788,52.1788,28480.0
2020-09-02 11:15:00,58.82,58.94,58.82,58.93,40582.0,52.1876,52.2941,52.1876,52.2852,40582.0
2020-09-02 11:20:00,58.94,58.97,58.88,58.89,40872.0,52.2941,52.3207,52.2409,52.2498,40872.0
2020-09-02 11:25:00,58.89,58.91,58.85,58.88,38647.0,52.2498,52.2675,52.2143,52.2409,38647.0
2020-09-02 11:30:00,58.89,58.94,58.84,58.93,55549.0,52.2498,52.2941,52.2054,52.2852,55549.0
2020-09-02 11:35:00,58.94,58.98,58.9,58.97,87594.0,52.2941,52.3296,52.2586,52.3207,87594.0
2020-09-02 11:40:00,58.97,58.98,58.89,58.94,61364.0,52.3207,52.3296,52.2498,52.2941,61364.0
2020-09-02 11:45:00,58.94,58.98,58.91,58.93,35956.0,52.2941,52.3296,52.2675,52.2852,35956.0
2020-09-02 11:50:00,58.93,58.96,58.9,58.95,45329.0,52.2852,52.3119,52.2586,52.303,45329.0
2020-09-02 11:55:00,58.95,58.99,58.94,58.95,27074.0,52.303,52.3385,52.2941,52.303,27074.0
2020-09-02 12:00:00,58.94,58.99,58.94,58.96,22433.0,52.2941,52.3385,52.2941,52.3119,22433.0
2020-09-02 12:05:00,58.97,58.99,58.94,58.96,37908.0,52.3207,52.3385,52.2941,52.3119,37908.0
2020-09-02 12:10:00,58.96,58.97,58.92,58.93,26940.0,52.3119,52.3207,52.2764,52.2852,26940.0
2020-09-02 12:15:00,58.94,58.95,58.89,58.91,37243.0,52.2941,52.303,52.2498,52.2675,37243.0
2020-09-02 12:20:00,58.91,58.94,58.9,58.92,22888.0,52.2675,52.2941,52.2586,52.2764,22888.0
2020-09-02 12:25:00,58.92,58.96,58.89,58.96,16657.0,52.2764,52.3119,52.2498,52.3119,16657.0
2020-09-02 12:30:00,58.96,58.99,58.94,58.98,15943.0,52.3119,52.3385,52.2941,52.3296,15943.0
2020-09-02 12:35:00,58.98,59.0,58.96,58.97,15705.0,52.3296,52.3474,52.3119,52.3207,15705.0
2020-09-02 12:40:00,58.98,59.0,58.92,58.94,36290.0,52.3296,52.3474,52.2764,52.2941,36290.0
2020-09-02 12:45:00,58.95,58.96,58.92,58.96,23921.0,52.303,52.3119,52.2764,52.3119,23921.0
2020-09-02 12:50:00,58.96,58.96,58.92,58.95,15091.0,52.3119,52.3119,52.2764,52.303,15091.0
2020-09-02 12:55:00,58.96,58.99,58.94,58.95,30247.0,52.3119,52.3385,52.2941,52.303,30247.0
2020-09-02 13:00:00,58.96,58.96,58.93,58.94,17518.0,52.3119,52.3119,52.2852,52.2941,17518.0
2020-09-02 13:05:00,58.93,58.95,58.91,58.92,15079.0,52.2852,52.303,52.2675,52.2764,15079.0
2020-09-02 13:10:00,58.92,58.92,58.85,58.9,40522.0,52.2764,52.2764,52.2143,52.2586,40522.0
2020-09-02 13:15:00,58.89,58.94,58.88,58.93,15231.0,52.2498,52.2941,52.2409,52.2852,15231.0
2020-09-02 13:20:00,58.93,58.95,58.9,58.91,17528.0,52.2852,52.303,52.2586,52.2675,17528.0
2020-09-02 13:25:00,58.9,58.96,58.89,58.95,26741.0,52.2586,52.3119,52.2498,52.303,26741.0
2020-09-02 13:30:00,58.94,58.97,58.91,58.95,27069.0,52.2941,52.3207,52.2675,52.303,27069.0
2020-09-02 13:35:00,58.95,58.97,58.93,58.97,22755.0,52.303,52.3207,52.2852,52.3207,22755.0
2020-09-02 13:40:00,58.96,58.99,58.95,58.97,19408.0,52.3119,52.3385,52.303,52.3207,19408.0
2020-09-02 13:45:00,58.96,58.99,58.96,58.98,32730.0,52.3119,52.3385,52.3119,52.3296,32730.0
2020-09-02 13:50:00,58.99,59.0,58.95,58.98,54129.0,52.3385,52.3474,52.303,52.3296,54129.0
2020-09-02 13:55:00,58.98,58.99,58.96,58.98,26120.0,52.3296,52.3385,52.3119,52.3296,26120.0
2020-09-02 14:00:00,58.98,59.0,58.93,59.0,29418.0,52.3296,52.3474,52.2852,52.3474,29418.0
2020-09-02 14:05:00,59.0,59.0,58.96,58.98,22249.0,52.3474,52.3474,52.3119,52.3296,22249.0
2020-09-02 14:10:00,58.98,58.98,58.92,58.93,20077.0,52.3296,52.3296,52.2764,52.2852,20077.0
2020-09-02 14:15:00,58.93,58.97,58.92,58.95,37317.0,52.2852,52.3207,52.2764,52.303,37317.0
2020-09-02 14:20:00,58.95,58.99,58.94,58.99,37868.0,52.303,52.3385,52.2941,52.3385,37868.0
2020-09-02 14:25:00,58.99,58.99,58.96,58.97,32295.0,52.3385,52.3385,52.3119,52.3207,32295.0
2020-09-02 14:30:00,58.97,58.97,58.93,58.94,15977.0,52.3207,52.3207,52.2852,52.2941,15977.0
2020-09-02 14:35:00,58.94,58.95,58.92,58.93,16752.0,52.2941,52.303,52.2764,52.2852,16752.0
2020-09-02 14:40:00,58.92,58.95,58.88,58.89,54219.0,52.2764,52.303,52.2409,52.2498,54219.0
2020-09-02 14:45:00,58.89,58.9,58.87,58.88,29934.0,52.2498,52.2586,52.232,52.2409,29934.0
2020-09-02 14:50:00,58.87,58.9,58.86,58.88,36474.0,52.232,52.2586,52.2231,52.2409,36474.0
2020-09-02 14:55:00,58.88,58.9,58.87,58.89,41065.0,52.2409,52.2586,52.232,52.2498,41065.0
2020-09-02 15:00:00,58.89,58.93,58.88,58.92,42839.0,52.2498,52.2852,52.2409,52.2764,42839.0
2020-09-02 15:05:00,58.92,58.92,58.87,58.9,27707.0,52.2764,52.2764,52.232,52.2586,27707.0
2020-09-02 15:10:00,58.9,58.96,58.89,58.96,27041.0,52.2586,52.3119,52.2498,52.3119,27041.0
2020-09-02 15:15:00,58.96,58.97,58.94,58.96,39152.0,52.3119,52.3207,52.2941,52.3119,39152.0
2020-09-02 15:20:00,58.97,59.05,58.96,59.04,48591.0,52.3207,52.3917,52.3119,52.3828,48591.0
2020-09-02 15:25:00,59.05,59.08,59.04,59.06,25773.0,52.3917,52.4183,52.3828,52.4006,25773.0
2020-09-02 15:30:00,59.07,59.16,59.06,59.14,46154.0,52.4095,52.4893,52.4006,52.4716,46154.0
2020-09-02 15:35:00,59.15,59.17,59.1,59.12,50178.0,52.4804,52.4982,52.4361,52.4538,50178.0
2020-09-02 15:40:00,59.12,59.15,59.09,59.13,65543.0,52.4538,52.4804,52.4272,52.4627,65543.0
2020-09-02 15:45:00,59.13,59.19,59.11,59.19,124743.0,52.4627,52.5159,52.4449,52.5159,124743.0
2020-09-02 15:50:00,59.19,59.19,59.04,59.05,170185.0,52.5159,52.5159,52.3828,52.3917,170185.0
2020-09-02 15:55:00,59.04,59.07,58.97,59.01,245221.0,52.3828,52.4095,52.3207,52.3562,245221.0
2020-09-03 09:30:00,58.94,59.4,58.94,59.3,179614.0,52.2941,52.7022,52.2941,52.6135,179614.0
2020-09-03 09:35:00,59.3,59.61,59.28,59.47,198901.0,52.6135,52.8886,52.5958,52.7644,198901.0
2020-09-03 09:40:00,59.46,59.6,59.42,59.49,75334.0,52.7555,52.8797,52.72,52.7821,75334.0
2020-09-03 09:45:00,59.49,59.68,59.49,59.67,82174.0,52.7821,52.9507,52.7821,52.9418,82174.0
2020-09-03 09:50:00,59.67,59.72,59.64,59.67,87693.0,52.9418,52.9862,52.9152,52.9418,87693.0
2020-09-03 09:55:00,59.66,59.71,59.59,59.67,40850.0,52.9329,52.9773,52.8708,52.9418,40850.0
2020-09-03 10:00:00,59.66,59.69,59.53,59.55,37122.0,52.9329,52.9595,52.8176,52.8353,37122.0
2020-09-03 10:05:00,59.56,59.63,59.47,59.61,65431.0,52.8442,52.9063,52.7644,52.8886,65431.0
2020-09-03 10:10:00,59.6,59.61,59.48,59.55,54818.0,52.8797,52.8886,52.7732,52.8353,54818.0
2020-09-03 10:15:00,59.55,59.61,59.49,59.6,49594.0,52.8353,52.8886,52.7821,52.8797,49594.0
2020-09-03 10:20:00,59.6,59.62,59.33,59.35,116032.0,52.8797,52.8974,52.6401,52.6579,116032.0
2020-09-03 10:25:00,59.35,59.46,59.35,59.44,30659.0,52.6579,52.7555,52.6579,52.7377,30659.0
2020-09-03 10:30:00,59.43,59.44,59.34,59.37,45570.0,52.7289,52.7377,52.649,52.6756,45570.0
2020-09-03 10:35:00,59.37,59.4,59.27,59.32,79596.0,52.6756,52.7022,52.5869,52.6313,79596.0
2020-09-03 10:40:00,59.33,59.41,59.29,59.41,62461.0,52.6401,52.7111,52.6047,52.7111,62461.0
2020-09-03 10:45:00,59.39,59.45,59.34,59.36,109952.0,52.6934,52.7466,52.649,52.6668,109952.0
2020-09-03 10:50:00,59.37,59.41,59.31,59.4,60473.0,52.6756,52.7111,52.6224,52.7022,60473.0
2020-09-03 10:55:00,59.4,59.4,59.32,59.33,48249.0,52.7022,52.7022,52.6313,52.6401,48249.0
2020-09-03 11:00:00,59.34,59.36,59.18,59.18,50405.0,52.649,52.6668,52.5071,52.5071,50405.0
2020-09-03 11:05:00,59.17,59.18,58.93,59.04,88321.0,52.4982,52.5071,52.2852,52.3828,88321.0
2020-09-03 11:10:00,59.05,59.1,59.02,59.04,56858.0,52.3917,52.4361,52.3651,52.3828,56858.0
2020-09-03 11:15:00,59.03,59.03,58.58,58.61,189707.0,52.374,52.374,51.9747,52.0013,189707.0
2020-09-03 11:20:00,58.61,58.8,58.59,58.72,154076.0,52.0013,52.1699,51.9836,52.0989,154076.0
2020-09-03 11:25:00,58.72,58.77,58.59,58.77,138478.0,52.0989,52.1433,51.9836,52.1433,138478.0
2020-09-03 11:30:00,58.77,58.77,58.58,58.61,64290.0,52.1433,52.1433,51.9747,52.0013,64290.0
2020-09-03 11:35:00,58.61,58.64,58.49,58.62,112801.0,52.0013,52.0279,51.8949,52.0102,112801.0
2020-09-03 11:40:00,58.61,58.68,58.58,58.59,57373.0,52.0013,52.0634,51.9747,51.9836,57373.0
2020-09-03 11:45:00,58.59,58.67,58.53,58.58,41187.0,51.9836,52.0546,51.9303,51.9747,41187.0
2020-09-03 11:50:00,58.6,58.61,58.5,58.51,33744.0,51.9925,52.0013,51.9037,51.9126,33744.0
2020-09-03 11:55:00,58.52,58.52,58.25,58.29,52497.0,51.9215,51.9215,51.6819,51.7174,52497.0
2020-09-03 12:00:00,58.3,58.31,58.17,58.23,54326.0,51.7263,51.7352,51.6109,51.6642,54326.0
2020-09-03 12:05:00,58.24,58.26,58.14,58.22,64917.0,51.673,51.6908,51.5843,51.6553,64917.0
2020-09-03 12:10:00,58.22,58.31,58.2,58.3,43945.0,51.6553,51.7352,51.6376,51.7263,43945.0
2020-09-03 12:15:00,58.3,58.44,58.26,58.4,51830.0,51.7263,51.8505,51.6908,51.815,51830.0
2020-09-03 12:20:00,58.4,58.4,58.26,58.26,42842.0,51.815,51.815,51.6908,51.6908,42842.0
2020-09-03 12:25:00,58.25,58.29,58.09,58.1,45780.0,51.6819,51.7174,51.54,51.5488,45780.0
2020-09-03 12:30:00,58.1,58.17,58.01,58.01,42023.0,51.5488,51.6109,51.469,51.469,42023.0
2020-09-03 12:35:00,58.0,58.19,57.98,58.1,75023.0,51.4601,51.6287,51.4424,51.5488,75023.0
2020-09-03 12:40:00,58.09,58.09,57.94,57.97,40938.0,51.54,51.54,51.4069,51.4335,40938.0
2020-09-03 12:45:00,57.96,58.03,57.84,57.84,65940.0,51.4246,51.4867,51.3181,51.3181,65940.0
2020-09-03 12:50:00,57.83,57.94,57.83,57.92,41022.0,51.3093,51.4069,51.3093,51.3891,41022.0
2020-09-03 12:55:00,57.91,57.96,57.75,57.78,41694.0,51.3803,51.4246,51.2383,51.2649,41694.0
2020-09-03 13:00:00,57.77,57.79,57.53,57.58,55853.0,51.256,51.2738,51.0431,51.0875,55853.0
2020-09-03 13:05:00,57.57,57.8,57.57,57.78,59913.0,51.0786,51.2827,51.0786,51.2649,59913.0
2020-09-03 13:10:00,57.77,57.97,57.76,57.96,41176.0,51.256,51.4335,51.2472,51.4246,41176.0
2020-09-03 13:15:00,57.95,57.98,57.71,57.76,110238.0,51.4157,51.4424,51.2028,51.2472,110238.0
2020-09-03 13:20:00,57.76,57.82,57.71,57.74,39866.0,51.2472,51.3004,51.2028,51.2294,39866.0
2020-09-03 13:25:00,57.73,57.84,57.67,57.82,41520.0,51.2206,51.3181,51.1673,51.3004,41520.0
2020-09-03 13:30:00,57.82,57.82,57.56,57.63,72293.0,51.3004,51.3004,51.0697,51.1318,72293.0
2020-09-03 13:35:00,57.63,57.67,57.53,57.55,47393.0,51.1318,51.1673,51.0431,51.0608,47393.0
2020-09-03 13:40:00,57.55,57.6,57.46,57.47,44961.0,51.0608,51.1052,50.981,50.9899,44961.0
2020-09-03 13:45:00,57.48,57.54,57.46,57.46,51083.0,50.9987,51.052,50.981,50.981,51083.0
2020-09-03 13:50:00,57.47,57.65,57.47,57.64,40751.0,50.9899,51.1496,50.9899,51.1407,40751.0
2020-09-03 13:55:00,57.63,57.64,57.56,57.59,25883.0,51.1318,51.1407,51.0697,51.0963,25883.0
2020-09-03 14:00:00,57.58,57.65,57.5,57.64,44097.0,51.0875,51.1496,51.0165,51.1407,44097.0
2020-09-03 14:05:00,57.65,57.69,57.61,57.63,34740.0,51.1496,51.1851,51.1141,51.1318,34740.0
2020-09-03 14:10:00,57.63,57.69,57.58,57.64,33869.0,51.1318,51.1851,51.0875,51.1407,33869.0
2020-09-03 14:15:00,57.63,57.63,57.5,57.53,39779.0,51.1318,51.1318,51.0165,51.0431,39779.0
2020-09-03 14:20:00,57.54,57.61,57.52,57.57,32992.0,51.052,51.1141,51.0342,51.0786,32992.0
2020-09-03 14:25:00,57.57,57.67,57.52,57.67,78557.0,51.0786,51.1673,51.0342,51.1673,78557.0
2020-09-03 14:30:00,57.65,57.8,57.64,57.79,55980.0,51.1496,51.2827,51.1407,51.2738,55980.0
2020-09-03 14:35:00,57.78,57.92,57.76,57.85,38230.0,51.2649,51.3891,51.2472,51.327,38230.0
2020-09-03 14:40:00,57.84,57.87,57.7,57.7,46651.0,51.3181,51.3448,51.1939,51.1939,46651.0
2020-09-03 14:45:00,57.7,57.75,57.64,57.67,43535.0,51.1939,51.2383,51.1407,51.1673,43535.0
2020-09-03 14:50:00,57.66,57.76,57.62,57.66,41230.0,51.1584,51.2472,51.123,51.1584,41230.0
2020-09-03 14:55:00,57.66,57.68,57.52,57.58,66606.0,51.1584,51.1762,51.0342,51.0875,66606.0
2020-09-03 15:00:00,57.59,57.66,57.55,57.55,181054.0,51.0963,51.1584,51.0608,51.0608,181054.0
2020-09-03 15:05:00,57.56,57.66,57.52,57.61,49300.0,51.0697,51.1584,51.0342,51.1141,49300.0
2020-09-03 15:10:00,57.62,57.65,57.52,57.65,44468.0,51.123,51.1496,51.0342,51.1496,44468.0
2020-09-03 15:15:00,57.65,57.68,57.58,57.61,63490.0,51.1496,51.1762,51.0875,51.1141,63490.0
2020-09-03 15:20:00,57.6,57.63,57.49,57.52,54789.0,51.1052,51.1318,51.0076,51.0342,54789.0
2020-09-03 15:25:00,57.51,57.56,57.43,57.43,67159.0,51.0254,51.0697,50.9544,50.9544,67159.0
2020-09-03 15:30:00,57.43,57.56,57.42,57.44,88690.0,50.9544,51.0697,50.9455,50.9633,88690.0
2020-09-03 15:35:00,57.44,57.7,57.44,57.62,69477.0,50.9633,51.1939,50.9633,51.123,69477.0
2020-09-03 15:40:00,57.63,57.76,57.58,57.73,70472.0,51.1318,51.2472,51.0875,51.2206,70472.0
2020-09-03 15:45:00,57.74,57.77,57.5,57.51,123847.0,51.2294,51.256,51.0165,51.0254,123847.0
2020-09-03 15:50:00,57.5,57.87,57.43,57.75,288359.0,51.0165,51.3448,50.9544,51.2383,288359.0
2020-09-03 15:55:00,57.75,57.9,57.74,57.83,387452.0,51.2383,51.3714,51.2294,51.3093,387452.0
2020-09-04 09:30:00,58.09,58.35,57.91,58.04,118802.0,51.54,51.7706,51.3803,51.4956,118802.0
2020-09-04 09:35:00,58.05,58.16,57.94,57.95,104240.0,51.5045,51.6021,51.4069,51.4157,104240.0
2020-09-04 09:40:00,57.96,58.23,57.94,58.2,102221.0,51.4246,51.6642,51.4069,51.6376,102221.0
2020-09-04 09:45:00,58.2,58.23,57.98,57.98,99470.0,51.6376,51.6642,51.4424,51.4424,99470.0
2020-09-04 09:50:00,57.99,58.05,57.85,57.96,79723.0,51.4512,51.5045,51.327,51.4246,79723.0
2020-09-04 09:55:00,57.96,58.06,57.86,58.01,134251.0,51.4246,51.5133,51.3359,51.469,134251.0
2020-09-04 10:00:00,58.0,58.07,57.86,57.94,97658.0,51.4601,51.5222,51.3359,51.4069,97658.0
2020-09-04 10:05:00,57.94,58.01,57.89,57.93,55755.0,51.4069,51.469,51.3625,51.398,55755.0
2020-09-04 10:10:00,57.92,58.05,57.9,57.91,82244.0,51.3891,51.5045,51.3714,51.3803,82244.0
2020-09-04 10:15:00,57.92,57.95,57.65,57.65,77030.0,51.3891,51.4157,51.1496,51.1496,77030.0
2020-09-04 10:20:00,57.66,57.76,57.56,57.67,107726.0,51.1584,51.2472,51.0697,51.1673,107726.0
2020-09-04 10:25:00,57.7,57.82,57.58,57.61,96751.0,51.1939,51.3004,51.0875,51.1141,96751.0
2020-09-04 10:30:00,57.6,57.75,57.59,57.67,76168.0,51.1052,51.2383,51.0963,51.1673,76168.0
2020-09-04 10:35:00,57.67,57.72,57.38,57.54,108506.0,51.1673,51.2117,50.91,51.052,108506.0
2020-09-04 10:40:00,57.53,57.67,57.32,57.47,133357.0,51.0431,51.1673,50.8568,50.9899,133357.0
2020-09-04 10:45:00,57.47,57.66,57.46,57.66,85608.0,50.9899,51.1584,50.981,51.1584,85608.0
2020-09-04 10:50:00,57.66,57.68,57.48,57.68,66644.0,51.1584,51.1762,50.9987,51.1762,66644.0
2020-09-04 10:55:00,57.67,57.78,57.63,57.73,55343.0,51.1673,51.2649,51.1318,51.2206,55343.0
2020-09-04 11:00:00,57.73,57.78,57.61,57.72,38269.0,51.2206,51.2649,51.1141,51.2117,38269.0
2020-09-04 11:05:00,57.71,57.73,57.51,57.58,31331.0,51.2028,51.2206,51.0254,51.0875,31331.0
2020-09-04 11:10:00,57.58,57.65,57.43,57.46,50743.0,51.0875,51.1496,50.9544,50.981,50743.0
2020-09-04 11:15:00,57.46,57.51,57.31,57.43,93635.0,50.981,51.0254,50.8479,50.9544,93635.0
2020-09-04 11:20:00,57.43,57.48,57.32,57.37,107097.0,50.9544,50.9987,50.8568,50.9011,107097.0
2020-09-04 11:25:00,57.38,57.39,57.24,57.35,79875.0,50.91,50.9189,50.7858,50.8834,79875.0
2020-09-04 11:30:00,57.36,57.61,57.35,57.61,97323.0,50.8923,51.1141,50.8834,51.1141,97323.0
2020-09-04 11:35:00,57.62,57.62,57.41,57.42,47320.0,51.123,51.123,50.9366,50.9455,47320.0
2020-09-04 11:40:00,57.41,57.44,57.2,57.21,94620.0,50.9366,50.9633,50.7503,50.7592,94620.0
2020-09-04 11:45:00,57.22,57.28,57.17,57.22,61163.0,50.7681,50.8213,50.7237,50.7681,61163.0
2020-09-04 11:50:00,57.22,57.33,57.14,57.29,36611.0,50.7681,50.8657,50.6971,50.8302,36611.0
2020-09-04 11:55:00,57.29,57.3,57.13,57.16,50281.0,50.8302,50.839,50.6882,50.7148,50281.0
2020-09-04 12:00:00,57.15,57.19,57.12,57.12,70080.0,50.706,50.7414,50.6793,50.6793,70080.0
2020-09-04 12:05:00,57.13,57.15,57.08,57.14,35759.0,50.6882,50.706,50.6438,50.6971,35759.0
2020-09-04 12:10:00,57.16,57.27,57.1,57.26,93204.0,50.7148,50.8124,50.6616,50.8035,93204.0
2020-09-04 12:15:00,57.26,57.29,57.18,57.22,248589.0,50.8035,50.8302,50.7326,50.7681,248589.0
2020-09-04 12:20:00,57.23,57.35,57.1,57.35,68150.0,50.7769,50.8834,50.6616,50.8834,68150.0
2020-09-04 12:25:00,57.34,57.43,57.33,57.38,35804.0,50.8745,50.9544,50.8657,50.91,35804.0
2020-09-04 12:30:00,57.38,57.44,57.35,57.4,40232.0,50.91,50.9633,50.8834,50.9278,40232.0
2020-09-04 12:35:00,57.41,57.5,57.36,57.46,37375.0,50.9366,51.0165,50.8923,50.981,37375.0
2020-09-04 12:40:00,57.47,57.51,57.43,57.44,36031.0,50.9899,51.0254,50.9544,50.9633,36031.0
2020-09-04 12:45:00,57.45,57.54,57.43,57.43,48973.0,50.9721,51.052,50.9544,50.9544,48973.0
2020-09-04 12:50:00,57.45,57.49,57.42,57.47,32888.0,50.9721,51.0076,50.9455,50.9899,32888.0
2020-09-04 12:55:00,57.47,57.57,57.46,57.53,55256.0,50.9899,51.0786,50.981,51.0431,55256.0
2020-09-04 13:00:00,57.52,57.52,57.41,57.42,29640.0,51.0342,51.0342,50.9366,50.9455,29640.0
2020-09-04 13:05:00,57.43,57.53,57.41,57.48,36753.0,50.9544,51.0431,50.9366,50.9987,36753.0
2020-09-04 13:10:00,57.48,57.5,57.45,57.48,21528.0,50.9987,51.0165,50.9721,50.9987,21528.0
2020-09-04 13:15:00,57.47,57.48,57.35,57.36,28483.0,50.9899,50.9987,50.8834,50.8923,28483.0
2020-09-04 13:20:00,57.36,57.5,57.36,57.47,24766.0,50.8923,51.0165,50.8923,50.9899,24766.0
2020-09-04 13:25:00,57.46,57.52,57.43,57.43,20116.0,50.981,51.0342,50.9544,50.9544,20116.0
2020-09-04 13:30:00,57.42,57.42,57.29,57.3,39636.0,50.9455,50.9455,50.8302,50.839,39636.0
2020-09-04 13:35:00,57.3,57.44,57.27,57.43,26127.0,50.839,50.9633,50.8124,50.9544,26127.0
2020-09-04 13:40:00,57.43,57.49,57.39,57.46,26931.0,50.9544,51.0076,50.9189,50.981,26931.0
2020-09-04 13:45:00,57.45,57.55,57.43,57.48,25230.0,50.9721,51.0608,50.9544,50.9987,25230.0
2020-09-04 13:50:00,57.48,57.52,57.39,57.51,25677.0,50.9987,51.0342,50.9189,51.0254,25677.0
2020-09-04 13:55:00,57.52,57.57,57.49,57.5,23262.0,51.0342,51.0786,51.0076,51.0165,23262.0
2020-09-04 14:00:00,57.5,57.54,57.41,57.41,27689.0,51.0165,51.052,50.9366,50.9366,27689.0
2020-09-04 14:05:00,57.42,57.53,57.42,57.48,87252.0,50.9455,51.0431,50.9455,50.9987,87252.0
2020-09-04 14:10:00,57.48,57.57,57.46,57.5,71356.0,50.9987,51.0786,50.981,51.0165,71356.0
2020-09-04 14:15:00,57.52,57.63,57.51,57.61,31869.0,51.0342,51.1318,51.0254,51.1141,31869.0
2020-09-04 14:20:00,57.61,57.7,57.57,57.67,36580.0,51.1141,51.1939,51.0786,51.1673,36580.0
2020-09-04 14:25:00,57.66,57.77,57.66,57.75,26310.0,51.1584,51.256,51.1584,51.2383,26310.0
2020-09-04 14:30:00,57.74,57.76,57.69,57.7,25808.0,51.2294,51.2472,51.1851,51.1939,25808.0
2020-09-04 14:35:00,57.72,57.85,57.68,57.85,26978.0,51.2117,51.327,51.1762,51.327,26978.0
2020-09-04 14:40:00,57.84,57.96,57.83,57.89,34367.0,51.3181,51.4246,51.3093,51.3625,34367.0
2020-09-04 14:45:00,57.89,58.04,57.89,57.96,50113.0,51.3625,51.4956,51.3625,51.4246,50113.0
2020-09-04 14:50:00,57.96,57.99,57.91,57.97,59326.0,51.4246,51.4512,51.3803,51.4335,59326.0
2020-09-04 14:55:00,57.97,58.09,57.96,58.07,141792.0,51.4335,51.54,51.4246,51.5222,141792.0
2020-09-04 15:00:00,58.08,58.09,58.0,58.03,149456.0,51.5311,51.54,51.4601,51.4867,149456.0
2020-09-04 15:05:00,58.03,58.06,57.96,57.96,123832.0,51.4867,51.5133,51.4246,51.4246,123832.0
2020-09-04 15:10:00,57.96,57.99,57.92,57.93,86057.0,51.4246,51.4512,51.3891,51.398,86057.0
2020-09-04 15:15:00,57.93,58.07,57.93,58.05,58698.0,51.398,51.5222,51.398,51.5045,58698.0
2020-09-04 15:20:00,58.05,58.07,58.02,58.03,42780.0,51.5045,51.5222,51.4779,51.4867,42780.0
2020-09-04 15:25:00,58.03,58.07,57.95,57.99,53117.0,51.4867,51.5222,51.4157,51.4512,53117.0
2020-09-04 15:30:00,58.0,58.0,57.9,57.96,121101.0,51.4601,51.4601,51.3714,51.4246,121101.0
2020-09-04 15:35:00,57.97,57.99,57.78,57.85,194088.0,51.4335,51.4512,51.2649,51.327,194088.0
2020-09-04 15:40:00,57.85,57.9,57.78,57.86,113151.0,51.327,51.3714,51.2649,51.3359,113151.0
2020-09-04 15:45:00,57.86,58.01,57.76,57.76,115596.0,51.3359,51.469,51.2472,51.2472,115596.0
2020-09-04 15:50:00,57.77,57.95,57.74,57.9,206050.0,51.256,51.4157,51.2294,51.3714,206050.0
2020-09-04 15:55:00,57.9,58.04,57.87,57.88,647361.0,51.3714,51.4956,51.3448,51.3536,647361.0
2020-09-08 09:30:00,57.36,57.88,57.36,57.5,297126.0,50.8923,51.3536,50.8923,51.0165,297126.0
2020-09-08 09:35:00,57.5,57.62,57.3,57.38,125709.0,51.0165,51.123,50.839,50.91,125709.0
2020-09-08 09:40:00,57.37,57.38,57.02,57.02,113153.0,50.9011,50.91,50.5906,50.5906,113153.0
2020-09-08 09:45:00,57.01,57.05,56.84,56.85,99542.0,50.5817,50.6172,50.4309,50.4398,99542.0
2020-09-08 09:50:00,56.85,56.98,56.81,56.87,95600.0,50.4398,50.5551,50.4043,50.4575,95600.0
2020-09-08 09:55:00,56.86,57.11,56.85,57.03,122060.0,50.4487,50.6705,50.4398,50.5995,122060.0
2020-09-08 10:00:00,57.04,57.05,56.74,56.75,129478.0,50.6084,50.6172,50.3422,50.3511,129478.0
2020-09-08 10:05:00,56.74,56.89,56.62,56.83,84613.0,50.3422,50.4753,50.2357,50.422,84613.0
2020-09-08 10:10:00,56.85,56.98,56.83,56.95,54275.0,50.4398,50.5551,50.422,50.5285,54275.0
2020-09-08 10:15:00,56.96,56.96,56.76,56.77,70025.0,50.5374,50.5374,50.3599,50.3688,70025.0
2020-09-08 10:20:00,56.77,56.92,56.69,56.86,77623.0,50.3688,50.5019,50.2978,50.4487,77623.0
2020-09-08 10:25:00,56.87,56.98,56.84,56.97,52013.0,50.4575,50.5551,50.4309,50.5462,52013.0
2020-09-08 10:30:00,56.96,57.07,56.8,56.89,96733.0,50.5374,50.635,50.3954,50.4753,96733.0
2020-09-08 10:35:00,56.9,57.02,56.87,57.02,64706.0,50.4841,50.5906,50.4575,50.5906,64706.0
2020-09-08 10:40:00,57.04,57.05,56.74,56.74,53050.0,50.6084,50.6172,50.3422,50.3422,53050.0
2020-09-08 10:45:00,56.73,56.74,56.54,56.54,43082.0,50.3333,50.3422,50.1647,50.1647,43082.0
2020-09-08 10:50:00,56.53,56.68,56.5,56.59,35110.0,50.1559,50.2889,50.1292,50.2091,35110.0
2020-09-08 10:55:00,56.6,56.71,56.57,56.62,42030.0,50.218,50.3156,50.1914,50.2357,42030.0
2020-09-08 11:00:00,56.63,56.86,56.56,56.84,75393.0,50.2446,50.4487,50.1825,50.4309,75393.0
2020-09-08 11:05:00,56.84,56.86,56.67,56.83,40567.0,50.4309,50.4487,50.2801,50.422,40567.0
2020-09-08 11:10:00,56.85,56.87,56.75,56.8,61610.0,50.4398,50.4575,50.3511,50.3954,61610.0
2020-09-08 11:15:00,56.79,56.83,56.73,56.78,55594.0,50.3865,50.422,50.3333,50.3777,55594.0
2020-09-08 11:20:00,56.78,56.86,56.72,56.83,59129.0,50.3777,50.4487,50.3244,50.422,59129.0
2020-09-08 11:25:00,56.83,56.93,56.78,56.93,55370.0,50.422,50.5108,50.3777,50.5108,55370.0
2020-09-08 11:30:00,56.92,56.98,56.72,56.73,190689.0,50.5019,50.5551,50.3244,50.3333,190689.0
2020-09-08 11:35:00,56.73,56.81,56.71,56.77,60338.0,50.3333,50.4043,50.3156,50.3688,60338.0
2020-09-08 11:40:00,56.77,56.77,56.65,56.73,55696.0,50.3688,50.3688,50.2623,50.3333,55696.0
2020-09-08 11:45:00,56.72,56.79,56.69,56.79,35267.0,50.3244,50.3865,50.2978,50.3865,35267.0
2020-09-08 11:50:00,56.78,56.79,56.6,56.6,43198.0,50.3777,50.3865,50.218,50.218,43198.0
2020-09-08 11:55:00,56.6,56.84,56.59,56.82,45014.0,50.218,50.4309,50.2091,50.4132,45014.0
2020-09-08 12:00:00,56.83,56.92,56.82,56.86,37375.0,50.422,50.5019,50.4132,50.4487,37375.0
2020-09-08 12:05:00,56.86,56.99,56.84,56.91,53129.0,50.4487,50.564,50.4309,50.493,53129.0
2020-09-08 12:10:00,56.9,56.98,56.9,56.97,30136.0,50.4841,50.5551,50.4841,50.5462,30136.0
2020-09-08 12:15:00,56.97,57.08,56.96,57.07,48204.0,50.5462,50.6438,50.5374,50.635,48204.0
2020-09-08 12:20:00,57.07,57.09,57.0,57.05,49073.0,50.635,50.6527,50.5729,50.6172,49073.0
2020-09-08 12:25:00,57.05,57.07,56.93,56.94,32818.0,50.6172,50.635,50.5108,50.5196,32818.0
2020-09-08 12:30:00,56.93,56.99,56.91,56.97,44630.0,50.5108,50.564,50.493,50.5462,44630.0
2020-09-08 12:35:00,56.97,57.03,56.94,56.99,45853.0,50.5462,50.5995,50.5196,50.564,45853.0
2020-09-08 12:40:00,56.99,57.0,56.9,56.96,54050.0,50.564,50.5729,50.4841,50.5374,54050.0
2020-09-08 12:45:00,56.95,56.99,56.94,56.98,40014.0,50.5285,50.564,50.5196,50.5551,40014.0
2020-09-08 12:50:00,56.97,57.02,56.94,56.98,26020.0,50.5462,50.5906,50.5196,50.5551,26020.0
2020-09-08 12:55:00,56.98,57.0,56.93,56.97,26491.0,50.5551,50.5729,50.5108,50.5462,26491.0
2020-09-08 13:00:00,56.97,57.02,56.93,57.01,39574.0,50.5462,50.5906,50.5108,50.5817,39574.0
2020-09-08 13:05:00,57.01,57.07,56.95,56.99,34732.0,50.5817,50.635,50.5285,50.564,34732.0
2020-09-08 13:10:00,56.99,57.06,56.98,57.03,31041.0,50.564,50.6261,50.5551,50.5995,31041.0
2020-09-08 13:15:00,57.02,57.1,57.02,57.07,28557.0,50.5906,50.6616,50.5906,50.635,28557.0
2020-09-08 13:20:00,57.07,57.09,57.04,57.06,32320.0,50.635,50.6527,50.6084,50.6261,32320.0
2020-09-08 13:25:00,57.07,57.09,57.01,57.03,23571.0,50.635,50.6527,50.5817,50.5995,23571.0
2020-09-08 13:30:00,57.02,57.08,56.98,57.03,39828.0,50.5906,50.6438,50.5551,50.5995,39828.0
2020-09-08 13:35:00,57.03,57.11,57.02,57.08,28841.0,50.5995,50.6705,50.5906,50.6438,28841.0
2020-09-08 13:40:00,57.08,57.12,57.08,57.1,15083.0,50.6438,50.6793,50.6438,50.6616,15083.0
2020-09-08 13:45:00,57.11,57.14,57.05,57.14,25751.0,50.6705,50.6971,50.6172,50.6971,25751.0
2020-09-08 13:50:00,57.13,57.16,57.11,57.13,142024.0,50.6882,50.7148,50.6705,50.6882,142024.0
2020-09-08 13:55:00,57.13,57.17,57.06,57.07,27258.0,50.6882,50.7237,50.6261,50.635,27258.0
2020-09-08 14:00:00,57.07,57.09,56.95,56.97,36483.0,50.635,50.6527,50.5285,50.5462,36483.0
2020-09-08 14:05:00,56.97,56.98,56.93,56.96,35335.0,50.5462,50.5551,50.5108,50.5374,35335.0
2020-09-08 14:10:00,56.95,56.97,56.85,56.88,89476.0,50.5285,50.5462,50.4398,50.4664,89476.0
2020-09-08 14:15:00,56.87,56.88,56.77,56.82,32687.0,50.4575,50.4664,50.3688,50.4132,32687.0
2020-09-08 14:20:00,56.81,56.83,56.76,56.78,29316.0,50.4043,50.422,50.3599,50.3777,29316.0
2020-09-08 14:25:00,56.78,56.83,56.76,56.77,28011.0,50.3777,50.422,50.3599,50.3688,28011.0
2020-09-08 14:30:00,56.76,56.77,56.69,56.73,37393.0,50.3599,50.3688,50.2978,50.3333,37393.0
2020-09-08 14:35:00,56.72,56.73,56.47,56.48,55012.0,50.3244,50.3333,50.1026,50.1115,55012.0
2020-09-08 14:40:00,56.49,56.58,56.34,56.36,108330.0,50.1204,50.2002,49.9873,50.005,108330.0
2020-09-08 14:45:00,56.37,56.43,56.29,56.38,51575.0,50.0139,50.0671,49.9429,50.0228,51575.0
2020-09-08 14:50:00,56.37,56.38,56.24,56.31,52852.0,50.0139,50.0228,49.8986,49.9607,52852.0
2020-09-08 14:55:00,56.31,56.5,56.27,56.48,50668.0,49.9607,50.1292,49.9252,50.1115,50668.0
2020-09-08 15:00:00,56.48,56.49,56.14,56.14,68595.0,50.1115,50.1204,49.8098,49.8098,68595.0
2020-09-08 15:05:00,56.15,56.23,56.12,56.17,58121.0,49.8187,49.8897,49.7921,49.8365,58121.0
2020-09-08 15:10:00,56.17,56.29,56.17,56.26,65851.0,49.8365,49.9429,49.8365,49.9163,65851.0
2020-09-08 15:15:00,56.26,56.33,56.18,56.33,71571.0,49.9163,49.9784,49.8453,49.9784,71571.0
2020-09-08 15:20:00,56.33,56.45,56.33,56.45,63490.0,49.9784,50.0849,49.9784,50.0849,63490.0
2020-09-08 15:25:00,56.45,56.49,56.38,56.43,96052.0,50.0849,50.1204,50.0228,50.0671,96052.0
2020-09-08 15:30:00,56.43,56.52,56.38,56.38,128428.0,50.0671,50.147,50.0228,50.0228,128428.0
2020-09-08 15:35:00,56.38,56.54,56.38,56.46,152719.0,50.0228,50.1647,50.0228,50.0938,152719.0
2020-09-08 15:40:00,56.46,56.54,56.43,56.51,136203.0,50.0938,50.1647,50.0671,50.1381,136203.0
2020-09-08 15:45:00,56.51,56.51,56.37,56.47,164335.0,50.1381,50.1381,50.0139,50.1026,164335.0
2020-09-08 15:50:00,56.46,56.46,56.35,56.41,313287.0,50.0938,50.0938,49.9962,50.0494,313287.0
2020-09-08 15:55:00,56.41,56.44,56.35,56.39,547693.0,50.0494,50.076,49.9962,50.0316,547693.0
2020-09-09 09:30:00,56.67,57.18,56.5,57.15,187780.0,50.2801,50.7326,50.1292,50.706,187780.0
2020-09-09 09:35:00,57.14,57.23,56.93,57.23,117711.0,50.6971,50.7769,50.5108,50.7769,117711.0
2020-09-09 09:40:00,57.22,57.32,57.13,57.22,103401.0,50.7681,50.8568,50.6882,50.7681,103401.0
2020-09-09 09:45:00,57.23,57.46,57.21,57.31,133467.0,50.7769,50.981,50.7592,50.8479,133467.0
2020-09-09 09:50:00,57.31,57.44,57.27,57.4,114202.0,50.8479,50.9633,50.8124,50.9278,114202.0
2020-09-09 09:55:00,57.4,57.41,57.26,57.37,67824.0,50.9278,50.9366,50.8035,50.9011,67824.0
2020-09-09 10:00:00,57.38,57.49,57.35,57.43,73344.0,50.91,51.0076,50.8834,50.9544,73344.0
2020-09-09 10:05:00,57.43,57.56,57.39,57.41,115219.0,50.9544,51.0697,50.9189,50.9366,115219.0
2020-09-09 10:10:00,57.41,57.5,57.37,57.38,107860.0,50.9366,51.0165,50.9011,50.91,107860.0
2020-09-09 10:15:00,57.38,57.62,57.38,57.57,94595.0,50.91,51.123,50.91,51.0786,94595.0
2020-09-09 10:20:00,57.57,57.62,57.52,57.58,80587.0,51.0786,51.123,51.0342,51.0875,80587.0
2020-09-09 10:25:00,57.58,57.64,57.53,57.57,87957.0,51.0875,51.1407,51.0431,51.0786,87957.0
2020-09-09 10:30:00,57.57,57.65,57.48,57.49,62705.0,51.0786,51.1496,50.9987,51.0076,62705.0
2020-09-09 10:35:00,57.5,57.52,57.29,57.37,220263.0,51.0165,51.0342,50.8302,50.9011,220263.0
2020-09-09 10:40:00,57.36,57.4,57.2,57.38,78560.0,50.8923,50.9278,50.7503,50.91,78560.0
2020-09-09 10:45:00,57.38,57.4,57.18,57.24,64652.0,50.91,50.9278,50.7326,50.7858,64652.0
2020-09-09 10:50:00,57.24,57.26,57.14,57.18,27758.0,50.7858,50.8035,50.6971,50.7326,27758.0
2020-09-09 10:55:00,57.18,57.33,57.18,57.27,63653.0,50.7326,50.8657,50.7326,50.8124,63653.0
2020-09-09 11:00:00,57.28,57.38,57.25,57.38,38328.0,50.8213,50.91,50.7947,50.91,38328.0
2020-09-09 11:05:00,57.38,57.39,57.25,57.26,41826.0,50.91,50.9189,50.7947,50.8035,41826.0
2020-09-09 11:10:00,57.26,57.31,57.24,57.3,27568.0,50.8035,50.8479,50.7858,50.839,27568.0
2020-09-09 11:15:00,57.3,57.34,57.26,57.31,27937.0,50.839,50.8745,50.8035,50.8479,27937.0
2020-09-09 11:20:00,57.31,57.41,57.31,57.41,81562.0,50.8479,50.9366,50.8479,50.9366,81562.0
2020-09-09 11:25:00,57.4,57.47,57.39,57.46,23865.0,50.9278,50.9899,50.9189,50.981,23865.0
2020-09-09 11:30:00,57.47,57.53,57.45,57.48,50545.0,50.9899,51.0431,50.9721,50.9987,50545.0
2020-09-09 11:35:00,57.48,57.49,57.4,57.43,30868.0,50.9987,51.0076,50.9278,50.9544,30868.0
2020-09-09 11:40:00,57.43,57.48,57.39,57.43,24060.0,50.9544,50.9987,50.9189,50.9544,24060.0
2020-09-09 11:45:00,57.43,57.51,57.42,57.48,25162.0,50.9544,51.0254,50.9455,50.9987,25162.0
2020-09-09 11:50:00,57.48,57.53,57.44,57.44,21237.0,50.9987,51.0431,50.9633,50.9633,21237.0
2020-09-09 11:55:00,57.44,57.48,57.43,57.45,16960.0,50.9633,50.9987,50.9544,50.9721,16960.0
2020-09-09 12:00:00,57.45,57.55,57.45,57.55,18440.0,50.9721,51.0608,50.9721,51.0608,18440.0
2020-09-09 12:05:00,57.55,57.55,57.44,57.46,31423.0,51.0608,51.0608,50.9633,50.981,31423.0
2020-09-09 12:10:00,57.46,57.48,57.42,57.43,20818.0,50.981,50.9987,50.9455,50.9544,20818.0
2020-09-09 12:15:00,57.42,57.45,57.39,57.4,34032.0,50.9455,50.9721,50.9189,50.9278,34032.0
2020-09-09 12:20:00,57.39,57.51,57.39,57.47,56972.0,50.9189,51.0254,50.9189,50.9899,56972.0
2020-09-09 12:25:00,57.47,57.55,57.47,57.5,18153.0,50.9899,51.0608,50.9899,51.0165,18153.0
2020-09-09 12:30:00,57.5,57.54,57.49,57.51,22867.0,51.0165,51.052,51.0076,51.0254,22867.0
2020-09-09 12:35:00,57.52,57.56,57.49,57.55,16561.0,51.0342,51.0697,51.0076,51.0608,16561.0
2020-09-09 12:40:00,57.55,57.58,57.53,57.56,18172.0,51.0608,51.0875,51.0431,51.0697,18172.0
2020-09-09 12:45:00,57.56,57.59,57.48,57.51,19450.0,51.0697,51.0963,50.9987,51.0254,19450.0
2020-09-09 12:50:00,57.5,57.52,57.48,57.49,12756.0,51.0165,51.0342,50.9987,51.0076,12756.0
2020-09-09 12:55:00,57.49,57.56,57.49,57.54,22287.0,51.0076,51.0697,51.0076,51.052,22287.0
2020-09-09 13:00:00,57.54,57.69,57.53,57.67,29226.0,51.052,51.1851,51.0431,51.1673,29226.0
2020-09-09 13:05:00,57.68,57.75,57.66,57.73,26509.0,51.1762,51.2383,51.1584,51.2206,26509.0
2020-09-09 13:10:00,57.73,57.8,57.72,57.76,19765.0,51.2206,51.2827,51.2117,51.2472,19765.0
2020-09-09 13:15:00,57.77,57.78,57.67,57.69,36588.0,51.256,51.2649,51.1673,51.1851,36588.0
2020-09-09 13:20:00,57.69,57.73,57.66,57.72,30635.0,51.1851,51.2206,51.1584,51.2117,30635.0
2020-09-09 13:25:00,57.72,57.72,57.67,57.72,15172.0,51.2117,51.2117,51.1673,51.2117,15172.0
2020-09-09 13:30:00,57.72,57.82,57.71,57.81,47277.0,51.2117,51.3004,51.2028,51.2915,47277.0
2020-09-09 13:35:00,57.81,57.84,57.78,57.79,56113.0,51.2915,51.3181,51.2649,51.2738,56113.0
2020-09-09 13:40:00,57.79,57.81,57.76,57.76,28980.0,51.2738,51.2915,51.2472,51.2472,28980.0
2020-09-09 13:45:00,57.77,57.79,57.72,57.77,37771.0,51.256,51.2738,51.2117,51.256,37771.0
2020-09-09 13:50:00,57.77,57.81,57.75,57.81,32769.0,51.256,51.2915,51.2383,51.2915,32769.0
2020-09-09 13:55:00,57.81,57.82,57.74,57.75,28527.0,51.2915,51.3004,51.2294,51.2383,28527.0
2020-09-09 14:00:00,57.75,57.78,57.71,57.72,33209.0,51.2383,51.2649,51.2028,51.2117,33209.0
2020-09-09 14:05:00,57.73,57.79,57.72,57.79,39423.0,51.2206,51.2738,51.2117,51.2738,39423.0
2020-09-09 14:10:00,57.79,57.81,57.76,57.79,24049.0,51.2738,51.2915,51.2472,51.2738,24049.0
2020-09-09 14:15:00,57.79,57.81,57.77,57.8,27915.0,51.2738,51.2915,51.256,51.2827,27915.0
2020-09-09 14:20:00,57.8,57.81,57.77,57.81,20875.0,51.2827,51.2915,51.256,51.2915,20875.0
2020-09-09 14:25:00,57.82,57.82,57.69,57.69,47500.0,51.3004,51.3004,51.1851,51.1851,47500.0
2020-09-09 14:30:00,57.69,57.81,57.69,57.81,34827.0,51.1851,51.2915,51.1851,51.2915,34827.0
2020-09-09 14:35:00,57.81,57.84,57.77,57.79,71742.0,51.2915,51.3181,51.256,51.2738,71742.0
2020-09-09 14:40:00,57.78,57.8,57.74,57.78,27521.0,51.2649,51.2827,51.2294,51.2649,27521.0
2020-09-09 14:45:00,57.78,57.79,57.75,57.79,24429.0,51.2649,51.2738,51.2383,51.2738,24429.0
2020-09-09 14:50:00,57.79,57.81,57.76,57.81,31374.0,51.2738,51.2915,51.2472,51.2915,31374.0
2020-09-09 14:55:00,57.81,57.85,57.8,57.83,32701.0,51.2915,51.327,51.2827,51.3093,32701.0
2020-09-09 15:00:00,57.82,57.9,57.82,57.88,28252.0,51.3004,51.3714,51.3004,51.3536,28252.0
2020-09-09 15:05:00,57.88,57.9,57.86,57.88,26158.0,51.3536,51.3714,51.3359,51.3536,26158.0
2020-09-09 15:10:00,57.89,57.95,57.89,57.9,23777.0,51.3625,51.4157,51.3625,51.3714,23777.0
2020-09-09 15:15:00,57.9,57.95,57.89,57.95,41150.0,51.3714,51.4157,51.3625,51.4157,41150.0
2020-09-09 15:20:00,57.95,58.0,57.92,57.96,32982.0,51.4157,51.4601,51.3891,51.4246,32982.0
2020-09-09 15:25:00,57.95,57.95,57.81,57.84,104823.0,51.4157,51.4157,51.2915,51.3181,104823.0
2020-09-09 15:30:00,57.83,57.89,57.75,57.75,42055.0,51.3093,51.3625,51.2383,51.2383,42055.0
2020-09-09 15:35:00,57.74,57.75,57.67,57.69,50180.0,51.2294,51.2383,51.1673,51.1851,50180.0
2020-09-09 15:40:00,57.69,57.76,57.68,57.73,62124.0,51.1851,51.2472,51.1762,51.2206,62124.0
2020-09-09 15:45:00,57.72,57.72,57.63,57.69,94613.0,51.2117,51.2117,51.1318,51.1851,94613.0
2020-09-09 15:50:00,57.69,57.69,57.58,57.65,168852.0,51.1851,51.1851,51.0875,51.1496,168852.0
2020-09-09 15:55:00,57.65,57.67,57.47,57.49,299948.0,51.1496,51.1673,50.9899,51.0076,299948.0
2020-09-10 09:30:00,57.24,57.55,57.16,57.55,134781.0,50.7858,51.0608,50.7148,51.0608,134781.0
2020-09-10 09:35:00,57.56,57.63,57.52,57.6,65147.0,51.0697,51.1318,51.0342,51.1052,65147.0
2020-09-10 09:40:00,57.6,57.64,57.53,57.59,50600.0,51.1052,51.1407,51.0431,51.0963,50600.0
2020-09-10 09:45:00,57.59,57.63,57.51,57.58,53621.0,51.0963,51.1318,51.0254,51.0875,53621.0
2020-09-10 09:50:00,57.57,57.7,57.55,57.67,63390.0,51.0786,51.1939,51.0608,51.1673,63390.0
2020-09-10 09:55:00,57.66,57.71,57.6,57.62,44565.0,51.1584,51.2028,51.1052,51.123,44565.0
2020-09-10 10:00:00,57.61,57.61,57.53,57.58,36812.0,51.1141,51.1141,51.0431,51.0875,36812.0
2020-09-10 10:05:00,57.58,57.66,57.55,57.66,51376.0,51.0875,51.1584,51.0608,51.1584,51376.0
2020-09-10 10:10:00,57.67,57.7,57.6,57.68,36856.0,51.1673,51.1939,51.1052,51.1762,36856.0
2020-09-10 10:15:00,57.67,57.84,57.67,57.81,38491.0,51.1673,51.3181,51.1673,51.2915,38491.0
2020-09-10 10:20:00,57.8,57.82,57.77,57.79,43498.0,51.2827,51.3004,51.256,51.2738,43498.0
2020-09-10 10:25:00,57.79,57.79,57.67,57.71,59900.0,51.2738,51.2738,51.1673,51.2028,59900.0
2020-09-10 10:30:00,57.71,57.86,57.7,57.84,37800.0,51.2028,51.3359,51.1939,51.3181,37800.0
2020-09-10 10:35:00,57.83,57.88,57.78,57.88,35030.0,51.3093,51.3536,51.2649,51.3536,35030.0
2020-09-10 10:40:00,57.87,57.92,57.83,57.89,36362.0,51.3448,51.3891,51.3093,51.3625,36362.0
2020-09-10 10:45:00,57.9,57.91,57.68,57.79,89072.0,51.3714,51.3803,51.1762,51.2738,89072.0
2020-09-10 10:50:00,57.8,57.86,57.79,57.82,35743.0,51.2827,51.3359,51.2738,51.3004,35743.0
2020-09-10 10:55:00,57.82,57.83,57.58,57.59,54033.0,51.3004,51.3093,51.0875,51.0963,54033.0
2020-09-10 11:00:00,57.59,57.61,57.51,57.59,42256.0,51.0963,51.1141,51.0254,51.0963,42256.0
2020-09-10 11:05:00,57.59,57.69,57.57,57.66,35002.0,51.0963,51.1851,51.0786,51.1584,35002.0
2020-09-10 11:10:00,57.67,57.73,57.64,57.72,40116.0,51.1673,51.2206,51.1407,51.2117,40116.0
2020-09-10 11:15:00,57.72,57.74,57.62,57.7,65353.0,51.2117,51.2294,51.123,51.1939,65353.0
2020-09-10 11:20:00,57.7,57.8,57.69,57.74,44079.0,51.1939,51.2827,51.1851,51.2294,44079.0
2020-09-10 11:25:00,57.73,57.81,57.73,57.8,39011.0,51.2206,51.2915,51.2206,51.2827,39011.0
2020-09-10 11:30:00,57.81,57.97,57.81,57.87,38650.0,51.2915,51.4335,51.2915,51.3448,38650.0
2020-09-10 11:35:00,57.86,57.91,57.85,57.87,44528.0,51.3359,51.3803,51.327,51.3448,44528.0
2020-09-10 11:40:00,57.86,57.92,57.82,57.84,32133.0,51.3359,51.3891,51.3004,51.3181,32133.0
2020-09-10 11:45:00,57.84,57.9,57.79,57.9,28274.0,51.3181,51.3714,51.2738,51.3714,28274.0
2020-09-10 11:50:00,57.9,57.91,57.82,57.82,24773.0,51.3714,51.3803,51.3004,51.3004,24773.0
2020-09-10 11:55:00,57.81,57.83,57.69,57.71,37102.0,51.2915,51.3093,51.1851,51.2028,37102.0
2020-09-10 12:00:00,57.72,57.78,57.57,57.6,45310.0,51.2117,51.2649,51.0786,51.1052,45310.0
2020-09-10 12:05:00,57.6,57.72,57.6,57.63,22433.0,51.1052,51.2117,51.1052,51.1318,22433.0
2020-09-10 12:10:00,57.64,57.71,57.63,57.63,17081.0,51.1407,51.2028,51.1318,51.1318,17081.0
2020-09-10 12:15:00,57.63,57.71,57.62,57.68,62152.0,51.1318,51.2028,51.123,51.1762,62152.0
2020-09-10 12:20:00,57.68,57.68,57.59,57.66,30254.0,51.1762,51.1762,51.0963,51.1584,30254.0
2020-09-10 12:25:00,57.65,57.67,57.63,57.64,18439.0,51.1496,51.1673,51.1318,51.1407,18439.0
2020-09-10 12:30:00,57.64,57.7,57.58,57.58,28051.0,51.1407,51.1939,51.0875,51.0875,28051.0
2020-09-10 12:35:00,57.56,57.57,57.45,57.49,79640.0,51.0697,51.0786,50.9721,51.0076,79640.0
2020-09-10 12:40:00,57.5,57.58,57.48,57.49,28577.0,51.0165,51.0875,50.9987,51.0076,28577.0
2020-09-10 12:45:00,57.48,57.56,57.48,57.55,23102.0,50.9987,51.0697,50.9987,51.0608,23102.0
2020-09-10 12:50:00,57.56,57.65,57.56,57.63,21911.0,51.0697,51.1496,51.0697,51.1318,21911.0
2020-09-10 12:55:00,57.64,57.66,57.61,57.64,18222.0,51.1407,51.1584,51.1141,51.1407,18222.0
2020-09-10 13:00:00,57.63,57.72,57.62,57.68,28352.0,51.1318,51.2117,51.123,51.1762,28352.0
2020-09-10 13:05:00,57.68,57.7,57.65,57.7,19554.0,51.1762,51.1939,51.1496,51.1939,19554.0
2020-09-10 13:10:00,57.69,57.75,57.67,57.73,29787.0,51.1851,51.2383,51.1673,51.2206,29787.0
2020-09-10 13:15:00,57.73,57.84,57.73,57.84,27776.0,51.2206,51.3181,51.2206,51.3181,27776.0
2020-09-10 13:20:00,57.84,57.86,57.81,57.81,28134.0,51.3181,51.3359,51.2915,51.2915,28134.0
2020-09-10 13:25:00,57.82,57.84,57.73,57.76,40290.0,51.3004,51.3181,51.2206,51.2472,40290.0
2020-09-10 13:30:00,57.77,57.82,57.76,57.8,28107.0,51.256,51.3004,51.2472,51.2827,28107.0
2020-09-10 13:35:00,57.8,57.86,57.74,57.76,56872.0,51.2827,51.3359,51.2294,51.2472,56872.0
2020-09-10 13:40:00,57.75,57.8,57.74,57.76,27509.0,51.2383,51.2827,51.2294,51.2472,27509.0
2020-09-10 13:45:00,57.77,57.83,57.74,57.77,28157.0,51.256,51.3093,51.2294,51.256,28157.0
2020-09-10 13:50:00,57.77,57.79,57.72,57.72,37474.0,51.256,51.2738,51.2117,51.2117,37474.0
2020-09-10 13:55:00,57.73,57.78,57.69,57.71,20791.0,51.2206,51.2649,51.1851,51.2028,20791.0
2020-09-10 14:00:00,57.71,57.77,57.68,57.76,29065.0,51.2028,51.256,51.1762,51.2472,29065.0
2020-09-10 14:05:00,57.76,57.76,57.69,57.74,25761.0,51.2472,51.2472,51.1851,51.2294,25761.0
2020-09-10 14:10:00,57.75,57.78,57.67,57.67,30718.0,51.2383,51.2649,51.1673,51.1673,30718.0
2020-09-10 14:15:00,57.67,57.68,57.54,57.55,64512.0,51.1673,51.1762,51.052,51.0608,64512.0
2020-09-10 14:20:00,57.55,57.57,57.39,57.39,54827.0,51.0608,51.0786,50.9189,50.9189,54827.0
2020-09-10 14:25:00,57.4,57.47,57.09,57.13,96066.0,50.9278,50.9899,50.6527,50.6882,96066.0
2020-09-10 14:30:00,57.13,57.25,57.09,57.18,53214.0,50.6882,50.7947,50.6527,50.7326,53214.0
2020-09-10 14:35:00,57.18,57.27,57.15,57.23,34012.0,50.7326,50.8124,50.706,50.7769,34012.0
2020-09-10 14:40:00,57.21,57.23,57.07,57.08,51735.0,50.7592,50.7769,50.635,50.6438,51735.0
2020-09-10 14:45:00,57.09,57.36,57.07,57.31,66999.0,50.6527,50.8923,50.635,50.8479,66999.0
2020-09-10 14:50:00,57.3,57.34,57.18,57.2,43013.0,50.839,50.8745,50.7326,50.7503,43013.0
2020-09-10 14:55:00,57.23,57.36,57.21,57.35,41771.0,50.7769,50.8923,50.7592,50.8834,41771.0
2020-09-10 15:00:00,57.36,57.36,57.18,57.18,56684.0,50.8923,50.8923,50.7326,50.7326,56684.0
2020-09-10 15:05:00,57.19,57.29,57.13,57.15,74762.0,50.7414,50.8302,50.6882,50.706,74762.0
2020-09-10 15:10:00,57.14,57.24,57.12,57.22,46297.0,50.6971,50.7858,50.6793,50.7681,46297.0
2020-09-10 15:15:00,57.18,57.18,57.04,57.05,61668.0,50.7326,50.7326,50.6084,50.6172,61668.0
2020-09-10 15:20:00,57.05,57.08,56.94,56.94,56021.0,50.6172,50.6438,50.5196,50.5196,56021.0
2020-09-10 15:25:00,56.95,57.07,56.87,57.02,68697.0,50.5285,50.635,50.4575,50.5906,68697.0
2020-09-10 15:30:00,57.02,57.15,56.98,57.12,79607.0,50.5906,50.706,50.5551,50.6793,79607.0
2020-09-10 15:35:00,57.13,57.19,57.07,57.15,100948.0,50.6882,50.7414,50.635,50.706,100948.0
2020-09-10 15:40:00,57.15,57.35,57.14,57.34,61660.0,50.706,50.8834,50.6971,50.8745,61660.0
2020-09-10 15:45:00,57.33,57.34,57.09,57.14,123016.0,50.8657,50.8745,50.6527,50.6971,123016.0
2020-09-10 15:50:00,57.13,57.28,57.02,57.22,321786.0,50.6882,50.8213,50.5906,50.7681,321786.0
2020-09-10 15:55:00,57.22,57.3,57.08,57.11,407410.0,50.7681,50.839,50.6438,50.6705,407410.0
2020-09-11 09:30:00,57.3,57.44,57.05,57.15,102489.0,50.839,50.9633,50.6172,50.706,102489.0
2020-09-11 09:35:00,57.13,57.18,56.91,57.04,52165.0,50.6882,50.7326,50.493,50.6084,52165.0
2020-09-11 09:40:00,57.04,57.24,56.93,57.24,65902.0,50.6084,50.7858,50.5108,50.7858,65902.0
2020-09-11 09:45:00,57.23,57.29,57.15,57.24,29281.0,50.7769,50.8302,50.706,50.7858,29281.0
2020-09-11 09:50:00,57.25,57.4,57.21,57.35,41255.0,50.7947,50.9278,50.7592,50.8834,41255.0
2020-09-11 09:55:00,57.35,57.36,57.22,57.25,61001.0,50.8834,50.8923,50.7681,50.7947,61001.0
2020-09-11 10:00:00,57.25,57.38,57.23,57.32,72241.0,50.7947,50.91,50.7769,50.8568,72241.0
2020-09-11 10:05:00,57.32,57.39,57.28,57.38,41260.0,50.8568,50.9189,50.8213,50.91,41260.0
2020-09-11 10:10:00,57.37,57.37,57.21,57.35,61319.0,50.9011,50.9011,50.7592,50.8834,61319.0
2020-09-11 10:15:00,57.35,57.42,57.27,57.36,58701.0,50.8834,50.9455,50.8124,50.8923,58701.0
2020-09-11 10:20:00,57.36,57.43,57.32,57.39,31206.0,50.8923,50.9544,50.8568,50.9189,31206.0
2020-09-11 10:25:00,57.39,57.48,57.37,57.38,53873.0,50.9189,50.9987,50.9011,50.91,53873.0
2020-09-11 10:30:00,57.39,57.43,57.34,57.37,41927.0,50.9189,50.9544,50.8745,50.9011,41927.0
2020-09-11 10:35:00,57.37,57.41,57.33,57.36,53009.0,50.9011,50.9366,50.8657,50.8923,53009.0
2020-09-11 10:40:00,57.36,57.5,57.36,57.5,26500.0,50.8923,51.0165,50.8923,51.0165,26500.0
2020-09-11 10:45:00,57.5,57.58,57.5,57.57,36623.0,51.0165,51.0875,51.0165,51.0786,36623.0
2020-09-11 10:50:00,57.56,57.68,57.55,57.65,37140.0,51.0697,51.1762,51.0608,51.1496,37140.0
2020-09-11 10:55:00,57.66,57.68,57.55,57.56,39821.0,51.1584,51.1762,51.0608,51.0697,39821.0
2020-09-11 11:00:00,57.57,57.65,57.53,57.65,32716.0,51.0786,51.1496,51.0431,51.1496,32716.0
2020-09-11 11:05:00,57.65,57.7,57.63,57.69,23633.0,51.1496,51.1939,51.1318,51.1851,23633.0
2020-09-11 11:10:00,57.68,57.68,57.54,57.57,32083.0,51.1762,51.1762,51.052,51.0786,32083.0
2020-09-11 11:15:00,57.56,57.61,57.49,57.59,35503.0,51.0697,51.1141,51.0076,51.0963,35503.0
2020-09-11 11:20:00,57.59,57.59,57.42,57.48,57376.0,51.0963,51.0963,50.9455,50.9987,57376.0
2020-09-11 11:25:00,57.48,57.53,57.43,57.49,45891.0,50.9987,51.0431,50.9544,51.0076,45891.0
2020-09-11 11:30:00,57.48,57.51,57.37,57.39,43324.0,50.9987,51.0254,50.9011,50.9189,43324.0
2020-09-11 11:35:00,57.37,57.43,57.36,57.42,27078.0,50.9011,50.9544,50.8923,50.9455,27078.0
2020-09-11 11:40:00,57.42,57.46,57.39,57.46,28119.0,50.9455,50.981,50.9189,50.981,28119.0
2020-09-11 11:45:00,57.46,57.47,57.42,57.44,26652.0,50.981,50.9899,50.9455,50.9633,26652.0
2020-09-11 11:50:00,57.45,57.47,57.39,57.42,22299.0,50.9721,50.9899,50.9189,50.9455,22299.0
2020-09-11 11:55:00,57.43,57.52,57.43,57.46,37872.0,50.9544,51.0342,50.9544,50.981,37872.0
2020-09-11 12:00:00,57.46,57.58,57.38,57.56,56868.0,50.981,51.0875,50.91,51.0697,56868.0
2020-09-11 12:05:00,57.55,57.59,57.55,57.57,31057.0,51.0608,51.0963,51.0608,51.0786,31057.0
2020-09-11 12:10:00,57.56,57.58,57.51,57.53,34167.0,51.0697,51.0875,51.0254,51.0431,34167.0
2020-09-11 12:15:00,57.54,57.6,57.48,57.6,37590.0,51.052,51.1052,50.9987,51.1052,37590.0
2020-09-11 12:20:00,57.61,57.64,57.6,57.62,22655.0,51.1141,51.1407,51.1052,51.123,22655.0
2020-09-11 12:25:00,57.61,57.61,57.49,57.51,32681.0,51.1141,51.1141,51.0076,51.0254,32681.0
2020-09-11 12:30:00,57.5,57.5,57.37,57.39,48648.0,51.0165,51.0165,50.9011,50.9189,48648.0
2020-09-11 12:35:00,57.39,57.44,57.35,57.39,30427.0,50.9189,50.9633,50.8834,50.9189,30427.0
2020-09-11 12:40:00,57.39,57.39,57.31,57.32,42335.0,50.9189,50.9189,50.8479,50.8568,42335.0
2020-09-11 12:45:00,57.32,57.36,57.31,57.34,25851.0,50.8568,50.8923,50.8479,50.8745,25851.0
2020-09-11 12:50:00,57.35,57.4,57.35,57.37,19139.0,50.8834,50.9278,50.8834,50.9011,19139.0
2020-09-11 12:55:00,57.36,57.39,57.24,57.25,61057.0,50.8923,50.9189,50.7858,50.7947,61057.0
2020-09-11 13:00:00,57.28,57.32,57.26,57.27,31023.0,50.8213,50.8568,50.8035,50.8124,31023.0
2020-09-11 13:05:00,57.28,57.29,57.19,57.24,46362.0,50.8213,50.8302,50.7414,50.7858,46362.0
2020-09-11 13:10:00,57.23,57.24,57.14,57.16,37350.0,50.7769,50.7858,50.6971,50.7148,37350.0
2020-09-11 13:15:00,57.16,57.23,57.04,57.15,65473.0,50.7148,50.7769,50.6084,50.706,65473.0
2020-09-11 13:20:00,57.16,57.17,57.11,57.16,27089.0,50.7148,50.7237,50.6705,50.7148,27089.0
2020-09-11 13:25:00,57.16,57.18,57.07,57.09,43804.0,50.7148,50.7326,50.635,50.6527,43804.0
2020-09-11 13:30:00,57.09,57.11,56.96,56.99,46070.0,50.6527,50.6705,50.5374,50.564,46070.0
2020-09-11 13:35:00,56.99,57.08,56.99,57.07,32764.0,50.564,50.6438,50.564,50.635,32764.0
2020-09-11 13:40:00,57.07,57.18,57.03,57.15,37772.0,50.635,50.7326,50.5995,50.706,37772.0
2020-09-11 13:45:00,57.16,57.19,57.11,57.18,43814.0,50.7148,50.7414,50.6705,50.7326,43814.0
2020-09-11 13:50:00,57.19,57.22,57.12,57.12,53166.0,50.7414,50.7681,50.6793,50.6793,53166.0
2020-09-11 13:55:00,57.13,57.14,57.04,57.07,67337.0,50.6882,50.6971,50.6084,50.635,67337.0
2020-09-11 14:00:00,57.08,57.11,57.03,57.11,62502.0,50.6438,50.6705,50.5995,50.6705,62502.0
2020-09-11 14:05:00,57.1,57.17,57.1,57.16,44941.0,50.6616,50.7237,50.6616,50.7148,44941.0
2020-09-11 14:10:00,57.16,57.25,57.14,57.23,48574.0,50.7148,50.7947,50.6971,50.7769,48574.0
2020-09-11 14:15:00,57.23,57.24,57.16,57.17,39973.0,50.7769,50.7858,50.7148,50.7237,39973.0
2020-09-11 14:20:00,57.17,57.25,57.13,57.24,60779.0,50.7237,50.7947,50.6882,50.7858,60779.0
2020-09-11 14:25:00,57.24,57.27,57.2,57.2,29268.0,50.7858,50.8124,50.7503,50.7503,29268.0
2020-09-11 14:30:00,57.2,57.32,57.2,57.29,55850.0,50.7503,50.8568,50.7503,50.8302,55850.0
2020-09-11 14:35:00,57.3,57.4,57.28,57.39,57431.0,50.839,50.9278,50.8213,50.9189,57431.0
2020-09-11 14:40:00,57.38,57.41,57.32,57.39,53374.0,50.91,50.9366,50.8568,50.9189,53374.0
2020-09-11 14:45:00,57.38,57.38,57.27,57.29,41463.0,50.91,50.91,50.8124,50.8302,41463.0
2020-09-11 14:50:00,57.29,57.38,57.27,57.38,55190.0,50.8302,50.91,50.8124,50.91,55190.0
2020-09-11 14:55:00,57.38,57.42,57.34,57.34,42345.0,50.91,50.9455,50.8745,50.8745,42345.0
2020-09-11 15:00:00,57.34,57.36,57.24,57.26,53155.0,50.8745,50.8923,50.7858,50.8035,53155.0
2020-09-11 15:05:00,57.27,57.29,57.15,57.19,50588.0,50.8124,50.8302,50.706,50.7414,50588.0
2020-09-11 15:10:00,57.18,57.21,57.15,57.21,39815.0,50.7326,50.7592,50.706,50.7592,39815.0
2020-09-11 15:15:00,57.22,57.49,57.21,57.46,273329.0,50.7681,51.0076,50.7592,50.981,273329.0
2020-09-11 15:20:00,57.45,57.58,57.43,57.54,194524.0,50.9721,51.0875,50.9544,51.052,194524.0
2020-09-11 15:25:00,57.54,57.59,57.49,57.57,51456.0,51.052,51.0963,51.0076,51.0786,51456.0
2020-09-11 15:30:00,57.57,57.7,57.56,57.67,95241.0,51.0786,51.1939,51.0697,51.1673,95241.0
2020-09-11 15:35:00,57.67,57.7,57.59,57.7,143488.0,51.1673,51.1939,51.0963,51.1939,143488.0
2020-09-11 15:40:00,57.7,57.74,57.58,57.6,150844.0,51.1939,51.2294,51.0875,51.1052,150844.0
2020-09-11 15:45:00,57.6,57.67,57.56,57.6,118295.0,51.1052,51.1673,51.0697,51.1052,118295.0
2020-09-11 15:50:00,57.61,57.64,57.55,57.57,220877.0,51.1141,51.1407,51.0608,51.0786,220877.0
2020-09-11 15:55:00,57.57,57.63,57.51,57.54,340882.0,51.0786,51.1318,51.0254,51.052,340882.0
2020-09-14 09:30:00,57.69,57.83,57.42,57.71,104053.0,51.1851,51.3093,50.9455,51.2028,104053.0
2020-09-14 09:35:00,57.7,57.81,57.65,57.8,61866.0,51.1939,51.2915,51.1496,51.2827,61866.0
2020-09-14 09:40:00,57.8,57.9,57.78,57.82,57612.0,51.2827,51.3714,51.2649,51.3004,57612.0
2020-09-14 09:45:00,57.81,57.87,57.73,57.85,45916.0,51.2915,51.3448,51.2206,51.327,45916.0
2020-09-14 09:50:00,57.85,57.97,57.84,57.97,36916.0,51.327,51.4335,51.3181,51.4335,36916.0
2020-09-14 09:55:00,57.98,57.99,57.88,57.92,33309.0,51.4424,51.4512,51.3536,51.3891,33309.0
2020-09-14 10:00:00,57.92,58.09,57.92,58.08,45067.0,51.3891,51.54,51.3891,51.5311,45067.0
2020-09-14 10:05:00,58.08,58.16,58.05,58.13,30800.0,51.5311,51.6021,51.5045,51.5755,30800.0
2020-09-14 10:10:00,58.13,58.15,58.04,58.05,31352.0,51.5755,51.5932,51.4956,51.5045,31352.0
2020-09-14 10:15:00,58.05,58.17,58.05,58.12,50721.0,51.5045,51.6109,51.5045,51.5666,50721.0
2020-09-14 10:20:00,58.12,58.26,58.12,58.23,61555.0,51.5666,51.6908,51.5666,51.6642,61555.0
2020-09-14 10:25:00,58.23,58.27,58.19,58.2,39516.0,51.6642,51.6997,51.6287,51.6376,39516.0
2020-09-14 10:30:00,58.2,58.27,58.19,58.23,44020.0,51.6376,51.6997,51.6287,51.6642,44020.0
2020-09-14 10:35:00,58.24,58.25,58.17,58.17,28108.0,51.673,51.6819,51.6109,51.6109,28108.0
2020-09-14 10:40:00,58.18,58.26,58.17,58.19,19048.0,51.6198,51.6908,51.6109,51.6287,19048.0
2020-09-14 10:45:00,58.19,58.27,58.19,58.25,28132.0,51.6287,51.6997,51.6287,51.6819,28132.0
2020-09-14 10:50:00,58.25,58.3,58.2,58.21,18736.0,51.6819,51.7263,51.6376,51.6464,18736.0
2020-09-14 10:55:00,58.21,58.21,58.05,58.05,29352.0,51.6464,51.6464,51.5045,51.5045,29352.0
2020-09-14 11:00:00,58.06,58.09,57.99,58.09,30579.0,51.5133,51.54,51.4512,51.54,30579.0
2020-09-14 11:05:00,58.08,58.12,58.05,58.1,28164.0,51.5311,51.5666,51.5045,51.5488,28164.0
2020-09-14 11:10:00,58.1,58.11,58.05,58.08,24123.0,51.5488,51.5577,51.5045,51.5311,24123.0
2020-09-14 11:15:00,58.08,58.13,58.07,58.08,22280.0,51.5311,51.5755,51.5222,51.5311,22280.0
2020-09-14 11:20:00,58.09,58.25,58.08,58.23,210983.0,51.54,51.6819,51.5311,51.6642,210983.0
2020-09-14 11:25:00,58.24,58.32,58.22,58.23,43377.0,51.673,51.744,51.6553,51.6642,43377.0
2020-09-14 11:30:00,58.23,58.29,58.19,58.21,31898.0,51.6642,51.7174,51.6287,51.6464,31898.0
2020-09-14 11:35:00,58.2,58.2,58.12,58.18,27165.0,51.6376,51.6376,51.5666,51.6198,27165.0
2020-09-14 11:40:00,58.18,58.23,58.16,58.2,21720.0,51.6198,51.6642,51.6021,51.6376,21720.0
2020-09-14 11:45:00,58.2,58.21,58.15,58.16,27265.0,51.6376,51.6464,51.5932,51.6021,27265.0
2020-09-14 11:50:00,58.16,58.19,58.15,58.16,25176.0,51.6021,51.6287,51.5932,51.6021,25176.0
2020-09-14 11:55:00,58.16,58.18,58.12,58.15,20753.0,51.6021,51.6198,51.5666,51.5932,20753.0
2020-09-14 12:00:00,58.15,58.21,58.14,58.16,22460.0,51.5932,51.6464,51.5843,51.6021,22460.0
2020-09-14 12:05:00,58.15,58.18,58.12,58.14,25368.0,51.5932,51.6198,51.5666,51.5843,25368.0
2020-09-14 12:10:00,58.13,58.13,58.09,58.1,19678.0,51.5755,51.5755,51.54,51.5488,19678.0
2020-09-14 12:15:00,58.09,58.18,58.08,58.18,42536.0,51.54,51.6198,51.5311,51.6198,42536.0
2020-09-14 12:20:00,58.18,58.21,58.16,58.17,23327.0,51.6198,51.6464,51.6021,51.6109,23327.0
2020-09-14 12:25:00,58.17,58.2,58.16,58.19,19439.0,51.6109,51.6376,51.6021,51.6287,19439.0
2020-09-14 12:30:00,58.19,58.21,58.15,58.19,19030.0,51.6287,51.6464,51.5932,51.6287,19030.0
2020-09-14 12:35:00,58.19,58.21,58.18,58.19,16356.0,51.6287,51.6464,51.6198,51.6287,16356.0
2020-09-14 12:40:00,58.18,58.22,58.18,58.2,23876.0,51.6198,51.6553,51.6198,51.6376,23876.0
2020-09-14 12:45:00,58.21,58.23,58.2,58.22,23180.0,51.6464,51.6642,51.6376,51.6553,23180.0
2020-09-14 12:50:00,58.22,58.25,58.16,58.17,28781.0,51.6553,51.6819,51.6021,51.6109,28781.0
2020-09-14 12:55:00,58.18,58.23,58.16,58.22,24094.0,51.6198,51.6642,51.6021,51.6553,24094.0
2020-09-14 13:00:00,58.22,58.24,58.19,58.2,20109.0,51.6553,51.673,51.6287,51.6376,20109.0
2020-09-14 13:05:00,58.2,58.2,58.07,58.07,21851.0,51.6376,51.6376,51.5222,51.5222,21851.0
2020-09-14 13:10:00,58.06,58.1,58.05,58.09,16355.0,51.5133,51.5488,51.5045,51.54,16355.0
2020-09-14 13:15:00,58.09,58.09,58.01,58.02,28497.0,51.54,51.54,51.469,51.4779,28497.0
2020-09-14 13:20:00,58.02,58.03,57.96,58.01,16477.0,51.4779,51.4867,51.4246,51.469,16477.0
2020-09-14 13:25:00,58.02,58.04,58.0,58.03,22494.0,51.4779,51.4956,51.4601,51.4867,22494.0
2020-09-14 13:30:00,58.03,58.09,57.99,58.08,94919.0,51.4867,51.54,51.4512,51.5311,94919.0
2020-09-14 13:35:00,58.09,58.14,58.07,58.13,32818.0,51.54,51.5843,51.5222,51.5755,32818.0
2020-09-14 13:40:00,58.13,58.15,58.1,58.13,19413.0,51.5755,51.5932,51.5488,51.5755,19413.0
2020-09-14 13:45:00,58.13,58.2,58.12,58.16,19758.0,51.5755,51.6376,51.5666,51.6021,19758.0
2020-09-14 13:50:00,58.16,58.21,58.16,58.2,18308.0,51.6021,51.6464,51.6021,51.6376,18308.0
2020-09-14 13:55:00,58.2,58.22,58.18,58.22,14232.0,51.6376,51.6553,51.6198,51.6553,14232.0
2020-09-14 14:00:00,58.21,58.23,58.17,58.19,22912.0,51.6464,51.6642,51.6109,51.6287,22912.0
2020-09-14 14:05:00,58.2,58.2,58.14,58.15,37343.0,51.6376,51.6376,51.5843,51.5932,37343.0
2020-09-14 14:10:00,58.15,58.16,58.13,58.16,24164.0,51.5932,51.6021,51.5755,51.6021,24164.0
2020-09-14 14:15:00,58.16,58.19,58.14,58.17,18429.0,51.6021,51.6287,51.5843,51.6109,18429.0
2020-09-14 14:20:00,58.17,58.18,58.13,58.17,22841.0,51.6109,51.6198,51.5755,51.6109,22841.0
2020-09-14 14:25:00,58.16,58.17,58.13,58.13,27717.0,51.6021,51.6109,51.5755,51.5755,27717.0
2020-09-14 14:30:00,58.14,58.15,58.11,58.12,30242.0,51.5843,51.5932,51.5577,51.5666,30242.0
2020-09-14 14:35:00,58.12,58.12,58.08,58.09,23609.0,51.5666,51.5666,51.5311,51.54,23609.0
2020-09-14 14:40:00,58.1,58.15,58.01,58.12,53883.0,51.5488,51.5932,51.469,51.5666,53883.0
2020-09-14 14:45:00,58.12,58.12,58.07,58.1,25060.0,51.5666,51.5666,51.5222,51.5488,25060.0
2020-09-14 14:50:00,58.1,58.2,58.08,58.1,37396.0,51.5488,51.6376,51.5311,51.5488,37396.0
2020-09-14 14:55:00,58.09,58.1,57.99,58.07,65584.0,51.54,51.5488,51.4512,51.5222,65584.0
2020-09-14 15:00:00,58.08,58.1,58.03,58.05,29833.0,51.5311,51.5488,51.4867,51.5045,29833.0
2020-09-14 15:05:00,58.06,58.08,58.01,58.05,42678.0,51.5133,51.5311,51.469,51.5045,42678.0
2020-09-14 15:10:00,58.05,58.05,57.98,58.03,39990.0,51.5045,51.5045,51.4424,51.4867,39990.0
2020-09-14 15:15:00,58.03,58.1,57.98,58.05,49339.0,51.4867,51.5488,51.4424,51.5045,49339.0
2020-09-14 15:20:00,58.05,58.06,57.92,57.95,52958.0,51.5045,51.5133,51.3891,51.4157,52958.0
2020-09-14 15:25:00,57.95,58.05,57.93,58.04,47958.0,51.4157,51.5045,51.398,51.4956,47958.0
2020-09-14 15:30:00,58.05,58.07,57.94,57.99,50007.0,51.5045,51.5222,51.4069,51.4512,50007.0
2020-09-14 15:35:00,57.99,58.07,57.97,58.05,48589.0,51.4512,51.5222,51.4335,51.5045,48589.0
2020-09-14 15:40:00,58.05,58.1,58.02,58.08,65787.0,51.5045,51.5488,51.4779,51.5311,65787.0
2020-09-14 15:45:00,58.09,58.16,58.07,58.16,91413.0,51.54,51.6021,51.5222,51.6021,91413.0
2020-09-14 15:50:00,58.16,58.16,58.06,58.1,171149.0,51.6021,51.6021,51.5133,51.5488,171149.0
2020-09-14 15:55:00,58.1,58.11,58.0,58.01,228806.0,51.5488,51.5577,51.4601,51.469,228806.0
2020-09-15 09:30:00,58.18,58.27,58.05,58.06,176839.0,51.6198,51.6997,51.5045,51.5133,176839.0
2020-09-15 09:35:00,58.07,58.22,58.05,58.18,57456.0,51.5222,51.6553,51.5045,51.6198,57456.0
2020-09-15 09:40:00,58.17,58.28,58.15,58.26,98209.0,51.6109,51.7085,51.5932,51.6908,98209.0
2020-09-15 09:45:00,58.26,58.28,58.02,58.03,86430.0,51.6908,51.7085,51.4779,51.4867,86430.0
2020-09-15 09:50:00,58.03,58.06,57.98,57.98,50597.0,51.4867,51.5133,51.4424,51.4424,50597.0
2020-09-15 09:55:00,57.99,58.07,57.96,58.07,73429.0,51.4512,51.5222,51.4246,51.5222,73429.0
2020-09-15 10:00:00,58.07,58.19,58.03,58.17,68282.0,51.5222,51.6287,51.4867,51.6109,68282.0
2020-09-15 10:05:00,58.2,58.27,58.15,58.17,80091.0,51.6376,51.6997,51.5932,51.6109,80091.0
2020-09-15 10:10:00,58.17,58.18,58.09,58.15,71545.0,51.6109,51.6198,51.54,51.5932,71545.0
2020-09-15 10:15:00,58.16,58.18,58.08,58.17,48520.0,51.6021,51.6198,51.5311,51.6109,48520.0
2020-09-15 10:20:00,58.17,58.26,58.16,58.22,67228.0,51.6109,51.6908,51.6021,51.6553,67228.0
2020-09-15 10:25:00,58.21,58.24,58.18,58.19,17172.0,51.6464,51.673,51.6198,51.6287,17172.0
2020-09-15 10:30:00,58.2,58.24,58.16,58.18,20119.0,51.6376,51.673,51.6021,51.6198,20119.0
2020-09-15 10:35:00,58.18,58.25,58.17,58.2,23286.0,51.6198,51.6819,51.6109,51.6376,23286.0
2020-09-15 10:40:00,58.19,58.29,58.16,58.18,40901.0,51.6287,51.7174,51.6021,51.6198,40901.0
2020-09-15 10:45:00,58.17,58.2,58.13,58.15,43867.0,51.6109,51.6376,51.5755,51.5932,43867.0
2020-09-15 10:50:00,58.15,58.18,58.12,58.18,37682.0,51.5932,51.6198,51.5666,51.6198,37682.0
2020-09-15 10:55:00,58.17,58.18,58.08,58.09,60408.0,51.6109,51.6198,51.5311,51.54,60408.0
2020-09-15 11:00:00,58.1,58.16,58.08,58.14,45828.0,51.5488,51.6021,51.5311,51.5843,45828.0
2020-09-15 11:05:00,58.13,58.14,58.11,58.13,35467.0,51.5755,51.5843,51.5577,51.5755,35467.0
2020-09-15 11:10:00,58.13,58.14,58.08,58.09,24164.0,51.5755,51.5843,51.5311,51.54,24164.0
2020-09-15 11:15:00,58.08,58.13,58.07,58.11,27334.0,51.5311,51.5755,51.5222,51.5577,27334.0
2020-09-15 11:20:00,58.1,58.12,58.04,58.11,18030.0,51.5488,51.5666,51.4956,51.5577,18030.0
2020-09-15 11:25:00,58.11,58.24,58.1,58.24,26622.0,51.5577,51.673,51.5488,51.673,26622.0
2020-09-15 11:30:00,58.25,58.25,58.18,58.2,17168.0,51.6819,51.6819,51.6198,51.6376,17168.0
2020-09-15 11:35:00,58.2,58.23,58.16,58.19,17792.0,51.6376,51.6642,51.6021,51.6287,17792.0
2020-09-15 11:40:00,58.19,58.22,58.12,58.16,14767.0,51.6287,51.6553,51.5666,51.6021,14767.0
2020-09-15 11:45:00,58.15,58.21,58.13,58.21,18931.0,51.5932,51.6464,51.5755,51.6464,18931.0
2020-09-15 11:50:00,58.21,58.23,58.18,58.18,16548.0,51.6464,51.6642,51.6198,51.6198,16548.0
2020-09-15 11:55:00,58.19,58.2,58.15,58.17,18093.0,51.6287,51.6376,51.5932,51.6109,18093.0
2020-09-15 12:00:00,58.17,58.24,58.16,58.21,53474.0,51.6109,51.673,51.6021,51.6464,53474.0
2020-09-15 12:05:00,58.2,58.25,58.2,58.25,44023.0,51.6376,51.6819,51.6376,51.6819,44023.0
2020-09-15 12:10:00,58.25,58.27,58.23,58.26,38944.0,51.6819,51.6997,51.6642,51.6908,38944.0
2020-09-15 12:15:00,58.26,58.28,58.23,58.27,28906.0,51.6908,51.7085,51.6642,51.6997,28906.0
2020-09-15 12:20:00,58.27,58.31,58.25,58.3,35377.0,51.6997,51.7352,51.6819,51.7263,35377.0
2020-09-15 12:25:00,58.3,58.32,58.27,58.27,17495.0,51.7263,51.744,51.6997,51.6997,17495.0
2020-09-15 12:30:00,58.27,58.29,58.2,58.21,21631.0,51.6997,51.7174,51.6376,51.6464,21631.0
2020-09-15 12:35:00,58.21,58.26,58.2,58.22,14319.0,51.6464,51.6908,51.6376,51.6553,14319.0
2020-09-15 12:40:00,58.23,58.24,58.19,58.2,11379.0,51.6642,51.673,51.6287,51.6376,11379.0
2020-09-15 12:45:00,58.19,58.2,58.14,58.19,16989.0,51.6287,51.6376,51.5843,51.6287,16989.0
2020-09-15 12:50:00,58.18,58.18,58.11,58.12,12752.0,51.6198,51.6198,51.5577,51.5666,12752.0
2020-09-15 12:55:00,58.11,58.13,58.08,58.1,18249.0,51.5577,51.5755,51.5311,51.5488,18249.0
2020-09-15 13:00:00,58.09,58.21,58.07,58.21,28573.0,51.54,51.6464,51.5222,51.6464,28573.0
2020-09-15 13:05:00,58.2,58.21,58.13,58.14,13098.0,51.6376,51.6464,51.5755,51.5843,13098.0
2020-09-15 13:10:00,58.14,58.19,58.13,58.18,41931.0,51.5843,51.6287,51.5755,51.6198,41931.0
2020-09-15 13:15:00,58.19,58.25,58.19,58.22,41703.0,51.6287,51.6819,51.6287,51.6553,41703.0
2020-09-15 13:20:00,58.22,58.25,58.22,58.24,34205.0,51.6553,51.6819,51.6553,51.673,34205.0
2020-09-15 13:25:00,58.24,58.26,58.22,58.22,16205.0,51.673,51.6908,51.6553,51.6553,16205.0
2020-09-15 13:30:00,58.22,58.23,58.15,58.19,17239.0,51.6553,51.6642,51.5932,51.6287,17239.0
2020-09-15 13:35:00,58.19,58.21,58.17,58.18,11534.0,51.6287,51.6464,51.6109,51.6198,11534.0
2020-09-15 13:40:00,58.19,58.25,58.18,58.23,32228.0,51.6287,51.6819,51.6198,51.6642,32228.0
2020-09-15 13:45:00,58.23,58.26,58.18,58.19,19087.0,51.6642,51.6908,51.6198,51.6287,19087.0
2020-09-15 13:50:00,58.2,58.22,58.19,58.21,15312.0,51.6376,51.6553,51.6287,51.6464,15312.0
2020-09-15 13:55:00,58.2,58.22,58.17,58.18,16520.0,51.6376,51.6553,51.6109,51.6198,16520.0
2020-09-15 14:00:00,58.17,58.23,58.16,58.22,79030.0,51.6109,51.6642,51.6021,51.6553,79030.0
2020-09-15 14:05:00,58.24,58.25,58.16,58.22,63126.0,51.673,51.6819,51.6021,51.6553,63126.0
2020-09-15 14:10:00,58.21,58.22,58.17,58.18,40157.0,51.6464,51.6553,51.6109,51.6198,40157.0
2020-09-15 14:15:00,58.18,58.24,58.17,58.21,54623.0,51.6198,51.673,51.6109,51.6464,54623.0
2020-09-15 14:20:00,58.21,58.22,58.18,58.19,18270.0,51.6464,51.6553,51.6198,51.6287,18270.0
2020-09-15 14:25:00,58.2,58.22,58.17,58.2,26621.0,51.6376,51.6553,51.6109,51.6376,26621.0
2020-09-15 14:30:00,58.19,58.2,58.12,58.17,59727.0,51.6287,51.6376,51.5666,51.6109,59727.0
2020-09-15 14:35:00,58.16,58.25,58.16,58.21,157669.0,51.6021,51.6819,51.6021,51.6464,157669.0
2020-09-15 14:40:00,58.22,58.24,58.19,58.22,39927.0,51.6553,51.673,51.6287,51.6553,39927.0
2020-09-15 14:45:00,58.23,58.23,58.19,58.21,25158.0,51.6642,51.6642,51.6287,51.6464,25158.0
2020-09-15 14:50:00,58.21,58.23,58.16,58.22,79560.0,51.6464,51.6642,51.6021,51.6553,79560.0
2020-09-15 14:55:00,58.22,58.23,58.18,58.21,25077.0,51.6553,51.6642,51.6198,51.6464,25077.0
2020-09-15 15:00:00,58.21,58.22,58.18,58.2,122120.0,51.6464,51.6553,51.6198,51.6376,122120.0
2020-09-15 15:05:00,58.19,58.21,58.06,58.09,121827.0,51.6287,51.6464,51.5133,51.54,121827.0
2020-09-15 15:10:00,58.09,58.11,58.05,58.07,80339.0,51.54,51.5577,51.5045,51.5222,80339.0
2020-09-15 15:15:00,58.07,58.12,58.06,58.09,54719.0,51.5222,51.5666,51.5133,51.54,54719.0
2020-09-15 15:20:00,58.09,58.11,58.07,58.09,81091.0,51.54,51.5577,51.5222,51.54,81091.0
2020-09-15 15:25:00,58.1,58.11,58.04,58.06,45936.0,51.5488,51.5577,51.4956,51.5133,45936.0
2020-09-15 15:30:00,58.05,58.06,57.94,57.95,86157.0,51.5045,51.5133,51.4069,51.4157,86157.0
2020-09-15 15:35:00,57.96,57.99,57.91,57.98,123007.0,51.4246,51.4512,51.3803,51.4424,123007.0
2020-09-15 15:40:00,57.97,58.01,57.95,58.0,81147.0,51.4335,51.469,51.4157,51.4601,81147.0
2020-09-15 15:45:00,58.0,58.07,57.98,58.06,90061.0,51.4601,51.5222,51.4424,51.5133,90061.0
2020-09-15 15:50:00,58.06,58.1,58.02,58.09,128116.0,51.5133,51.5488,51.4779,51.54,128116.0
2020-09-15 15:55:00,58.09,58.13,58.04,58.1,261046.0,51.54,51.5755,51.4956,51.5488,261046.0
2020-09-16 09:30:00,58.25,58.47,58.1,58.47,111953.0,51.6819,51.8771,51.5488,51.8771,111953.0
2020-09-16 09:35:00,58.48,58.56,58.46,58.54,46624.0,51.886,51.957,51.8682,51.9392,46624.0
2020-09-16 09:40:00,58.54,58.56,58.35,58.39,58349.0,51.9392,51.957,51.7706,51.8061,58349.0
2020-09-16 09:45:00,58.4,58.52,58.37,58.52,28959.0,51.815,51.9215,51.7884,51.9215,28959.0
2020-09-16 09:50:00,58.51,58.52,58.38,58.39,31975.0,51.9126,51.9215,51.7973,51.8061,31975.0
2020-09-16 09:55:00,58.39,58.41,58.28,58.33,25594.0,51.8061,51.8239,51.7085,51.7529,25594.0
2020-09-16 10:00:00,58.34,58.35,58.3,58.33,26430.0,51.7618,51.7706,51.7263,51.7529,26430.0
2020-09-16 10:05:00,58.32,58.37,58.29,58.3,28056.0,51.744,51.7884,51.7174,51.7263,28056.0
2020-09-16 10:10:00,58.31,58.42,58.3,58.35,221309.0,51.7352,51.8328,51.7263,51.7706,221309.0
2020-09-16 10:15:00,58.35,58.37,58.27,58.31,31045.0,51.7706,51.7884,51.6997,51.7352,31045.0
2020-09-16 10:20:00,58.3,58.38,58.24,58.36,47830.0,51.7263,51.7973,51.673,51.7795,47830.0
2020-09-16 10:25:00,58.36,58.39,58.33,58.36,26745.0,51.7795,51.8061,51.7529,51.7795,26745.0
2020-09-16 10:30:00,58.37,58.38,58.33,58.34,33738.0,51.7884,51.7973,51.7529,51.7618,33738.0
2020-09-16 10:35:00,58.34,58.49,58.34,58.49,35085.0,51.7618,51.8949,51.7618,51.8949,35085.0
2020-09-16 10:40:00,58.48,58.55,58.47,58.53,19098.0,51.886,51.9481,51.8771,51.9303,19098.0
2020-09-16 10:45:00,58.53,58.54,58.44,58.44,58573.0,51.9303,51.9392,51.8505,51.8505,58573.0
2020-09-16 10:50:00,58.45,58.54,58.44,58.53,18292.0,51.8594,51.9392,51.8505,51.9303,18292.0
2020-09-16 10:55:00,58.52,58.59,58.51,58.57,28120.0,51.9215,51.9836,51.9126,51.9658,28120.0
2020-09-16 11:00:00,58.57,58.57,58.47,58.52,22238.0,51.9658,51.9658,51.8771,51.9215,22238.0
2020-09-16 11:05:00,58.51,58.55,58.47,58.53,25070.0,51.9126,51.9481,51.8771,51.9303,25070.0
2020-09-16 11:10:00,58.53,58.57,58.51,58.55,21437.0,51.9303,51.9658,51.9126,51.9481,21437.0
2020-09-16 11:15:00,58.55,58.56,58.51,58.52,16203.0,51.9481,51.957,51.9126,51.9215,16203.0
2020-09-16 11:20:00,58.53,58.62,58.51,58.61,23535.0,51.9303,52.0102,51.9126,52.0013,23535.0
2020-09-16 11:25:00,58.6,58.64,58.57,58.64,25735.0,51.9925,52.0279,51.9658,52.0279,25735.0
2020-09-16 11:30:00,58.64,58.65,58.6,58.64,24393.0,52.0279,52.0368,51.9925,52.0279,24393.0
2020-09-16 11:35:00,58.64,58.67,58.61,58.61,24487.0,52.0279,52.0546,52.0013,52.0013,24487.0
2020-09-16 11:40:00,58.62,58.62,58.56,58.57,19222.0,52.0102,52.0102,51.957,51.9658,19222.0
2020-09-16 11:45:00,58.57,58.59,58.52,58.54,33065.0,51.9658,51.9836,51.9215,51.9392,33065.0
2020-09-16 11:50:00,58.54,58.55,58.52,58.53,47890.0,51.9392,51.9481,51.9215,51.9303,47890.0
2020-09-16 11:55:00,58.53,58.54,58.5,58.5,20136.0,51.9303,51.9392,51.9037,51.9037,20136.0
2020-09-16 12:00:00,58.51,58.53,58.48,58.48,14195.0,51.9126,51.9303,51.886,51.886,14195.0
2020-09-16 12:05:00,58.47,58.48,58.42,58.43,17629.0,51.8771,51.886,51.8328,51.8416,17629.0
2020-09-16 12:10:00,58.43,58.45,58.4,58.44,34241.0,51.8416,51.8594,51.815,51.8505,34241.0
2020-09-16 12:15:00,58.45,58.45,58.4,58.43,17010.0,51.8594,51.8594,51.815,51.8416,17010.0
2020-09-16 12:20:00,58.42,58.45,58.41,58.44,14426.0,51.8328,51.8594,51.8239,51.8505,14426.0
2020-09-16 12:25:00,58.43,58.49,58.42,58.47,18458.0,51.8416,51.8949,51.8328,51.8771,18458.0
2020-09-16 12:30:00,58.47,58.5,58.4,58.4,13470.0,51.8771,51.9037,51.815,51.815,13470.0
2020-09-16 12:35:00,58.4,58.45,58.39,58.45,24149.0,51.815,51.8594,51.8061,51.8594,24149.0
2020-09-16 12:40:00,58.44,58.45,58.4,58.43,23972.0,51.8505,51.8594,51.815,51.8416,23972.0
2020-09-16 12:45:00,58.42,58.44,58.35,58.36,43848.0,51.8328,51.8505,51.7706,51.7795,43848.0
2020-09-16 12:50:00,58.36,58.38,58.35,58.36,8824.0,51.7795,51.7973,51.7706,51.7795,8824.0
2020-09-16 12:55:00,58.35,58.36,58.32,58.32,7494.0,51.7706,51.7795,51.744,51.744,7494.0
2020-09-16 13:00:00,58.33,58.33,58.29,58.3,24462.0,51.7529,51.7529,51.7174,51.7263,24462.0
2020-09-16 13:05:00,58.31,58.32,58.28,58.31,12626.0,51.7352,51.744,51.7085,51.7352,12626.0
2020-09-16 13:10:00,58.32,58.38,58.3,58.37,20289.0,51.744,51.7973,51.7263,51.7884,20289.0
2020-09-16 13:15:00,58.37,58.37,58.32,58.34,22701.0,51.7884,51.7884,51.744,51.7618,22701.0
2020-09-16 13:20:00,58.34,58.34,58.23,58.24,30413.0,51.7618,51.7618,51.6642,51.673,30413.0
2020-09-16 13:25:00,58.23,58.24,58.17,58.23,31306.0,51.6642,51.673,51.6109,51.6642,31306.0
2020-09-16 13:30:00,58.23,58.24,58.19,58.2,23259.0,51.6642,51.673,51.6287,51.6376,23259.0
2020-09-16 13:35:00,58.19,58.22,58.15,58.21,38485.0,51.6287,51.6553,51.5932,51.6464,38485.0
2020-09-16 13:40:00,58.21,58.24,58.2,58.24,16093.0,51.6464,51.673,51.6376,51.673,16093.0
2020-09-16 13:45:00,58.24,58.32,58.23,58.28,23518.0,51.673,51.744,51.6642,51.7085,23518.0
2020-09-16 13:50:00,58.28,58.37,58.28,58.35,36322.0,51.7085,51.7884,51.7085,51.7706,36322.0
2020-09-16 13:55:00,58.35,58.43,58.33,58.39,31365.0,51.7706,51.8416,51.7529,51.8061,31365.0
2020-09-16 14:00:00,58.39,58.45,58.31,58.32,51649.0,51.8061,51.8594,51.7352,51.744,51649.0
2020-09-16 14:05:00,58.31,58.38,58.24,58.35,34810.0,51.7352,51.7973,51.673,51.7706,34810.0
2020-09-16 14:10:00,58.35,58.45,58.3,58.44,31019.0,51.7706,51.8594,51.7263,51.8505,31019.0
2020-09-16 14:15:00,58.44,58.56,58.44,58.52,54896.0,51.8505,51.957,51.8505,51.9215,54896.0
2020-09-16 14:20:00,58.52,58.57,58.5,58.53,26814.0,51.9215,51.9658,51.9037,51.9303,26814.0
2020-09-16 14:25:00,58.53,58.54,58.51,58.53,28926.0,51.9303,51.9392,51.9126,51.9303,28926.0
2020-09-16 14:30:00,58.53,58.58,58.41,58.49,120988.0,51.9303,51.9747,51.8239,51.8949,120988.0
2020-09-16 14:35:00,58.48,58.54,58.43,58.52,78766.0,51.886,51.9392,51.8416,51.9215,78766.0
2020-09-16 14:40:00,58.52,58.54,58.47,58.47,43969.0,51.9215,51.9392,51.8771,51.8771,43969.0
2020-09-16 14:45:00,58.48,58.48,58.38,58.44,34097.0,51.886,51.886,51.7973,51.8505,34097.0
2020-09-16 14:50:00,58.43,58.43,58.3,58.34,47169.0,51.8416,51.8416,51.7263,51.7618,47169.0
2020-09-16 14:55:00,58.34,58.44,58.32,58.44,57854.0,51.7618,51.8505,51.744,51.8505,57854.0
2020-09-16 15:00:00,58.44,58.48,58.42,58.47,54017.0,51.8505,51.886,51.8328,51.8771,54017.0
2020-09-16 15:05:00,58.45,58.47,58.34,58.35,88195.0,51.8594,51.8771,51.7618,51.7706,88195.0
2020-09-16 15:10:00,58.35,58.39,58.15,58.29,110530.0,51.7706,51.8061,51.5932,51.7174,110530.0
2020-09-16 15:15:00,58.28,58.34,58.2,58.33,58631.0,51.7085,51.7618,51.6376,51.7529,58631.0
2020-09-16 15:20:00,58.33,58.33,58.19,58.21,48757.0,51.7529,51.7529,51.6287,51.6464,48757.0
2020-09-16 15:25:00,58.22,58.31,58.19,58.24,154000.0,51.6553,51.7352,51.6287,51.673,154000.0
2020-09-16 15:30:00,58.25,58.28,58.1,58.21,184981.0,51.6819,51.7085,51.5488,51.6464,184981.0
2020-09-16 15:35:00,58.21,58.27,58.14,58.18,90260.0,51.6464,51.6997,51.5843,51.6198,90260.0
2020-09-16 15:40:00,58.17,58.26,58.11,58.26,156880.0,51.6109,51.6908,51.5577,51.6908,156880.0
2020-09-16 15:45:00,58.26,58.38,58.24,58.29,109089.0,51.6908,51.7973,51.673,51.7174,109089.0
2020-09-16 15:50:00,58.29,58.32,58.05,58.06,234598.0,51.7174,51.744,51.5045,51.5133,234598.0
2020-09-16 15:55:00,58.07,58.08,57.89,57.97,410070.0,51.5222,51.5311,51.3625,51.4335,410070.0
2020-09-17 09:30:00,57.44,57.44,56.8,57.2,216896.0,50.9633,50.9633,50.3954,50.7503,216896.0
2020-09-17 09:35:00,57.21,57.22,56.99,56.99,85504.0,50.7592,50.7681,50.564,50.564,85504.0
2020-09-17 09:40:00,56.99,57.28,56.97,57.23,121198.0,50.564,50.8213,50.5462,50.7769,121198.0
2020-09-17 09:45:00,57.23,57.3,57.13,57.13,48391.0,50.7769,50.839,50.6882,50.6882,48391.0
2020-09-17 09:50:00,57.11,57.31,57.1,57.25,72704.0,50.6705,50.8479,50.6616,50.7947,72704.0
2020-09-17 09:55:00,57.25,57.32,57.21,57.29,47993.0,50.7947,50.8568,50.7592,50.8302,47993.0
2020-09-17 10:00:00,57.29,57.3,57.15,57.27,60339.0,50.8302,50.839,50.706,50.8124,60339.0
2020-09-17 10:05:00,57.28,57.43,57.27,57.41,45380.0,50.8213,50.9544,50.8124,50.9366,45380.0
2020-09-17 10:10:00,57.41,57.56,57.39,57.46,70690.0,50.9366,51.0697,50.9189,50.981,70690.0
2020-09-17 10:15:00,57.46,57.54,57.41,57.54,74418.0,50.981,51.052,50.9366,51.052,74418.0
2020-09-17 10:20:00,57.53,57.59,57.39,57.39,44633.0,51.0431,51.0963,50.9189,50.9189,44633.0
2020-09-17 10:25:00,57.39,57.49,57.35,57.48,131980.0,50.9189,51.0076,50.8834,50.9987,131980.0
2020-09-17 10:30:00,57.48,57.52,57.42,57.52,73727.0,50.9987,51.0342,50.9455,51.0342,73727.0
2020-09-17 10:35:00,57.52,57.56,57.45,57.49,56499.0,51.0342,51.0697,50.9721,51.0076,56499.0
2020-09-17 10:40:00,57.49,57.6,57.46,57.57,80015.0,51.0076,51.1052,50.981,51.0786,80015.0
2020-09-17 10:45:00,57.57,57.66,57.57,57.6,25699.0,51.0786,51.1584,51.0786,51.1052,25699.0
2020-09-17 10:50:00,57.6,57.62,57.52,57.54,24830.0,51.1052,51.123,51.0342,51.052,24830.0
2020-09-17 10:55:00,57.53,57.54,57.47,57.5,85439.0,51.0431,51.052,50.9899,51.0165,85439.0
2020-09-17 11:00:00,57.51,57.62,57.51,57.56,38396.0,51.0254,51.123,51.0254,51.0697,38396.0
2020-09-17 11:05:00,57.55,57.56,57.49,57.52,67191.0,51.0608,51.0697,51.0076,51.0342,67191.0
2020-09-17 11:10:00,57.51,57.54,57.41,57.48,178580.0,51.0254,51.052,50.9366,50.9987,178580.0
2020-09-17 11:15:00,57.48,57.52,57.3,57.4,149938.0,50.9987,51.0342,50.839,50.9278,149938.0
2020-09-17 11:20:00,57.4,57.43,57.34,57.36,78872.0,50.9278,50.9544,50.8745,50.8923,78872.0
2020-09-17 11:25:00,57.37,57.39,57.33,57.37,67639.0,50.9011,50.9189,50.8657,50.9011,67639.0
2020-09-17 11:30:00,57.36,57.37,57.3,57.33,46207.0,50.8923,50.9011,50.839,50.8657,46207.0
2020-09-17 11:35:00,57.34,57.42,57.32,57.37,65992.0,50.8745,50.9455,50.8568,50.9011,65992.0
2020-09-17 11:40:00,57.37,57.38,57.33,57.34,109587.0,50.9011,50.91,50.8657,50.8745,109587.0
2020-09-17 11:45:00,57.34,57.35,57.17,57.19,114368.0,50.8745,50.8834,50.7237,50.7414,114368.0
2020-09-17 11:50:00,57.2,57.22,57.08,57.12,76600.0,50.7503,50.7681,50.6438,50.6793,76600.0
2020-09-17 11:55:00,57.13,57.15,57.01,57.05,38215.0,50.6882,50.706,50.5817,50.6172,38215.0
2020-09-17 12:00:00,57.05,57.11,56.99,57.08,53111.0,50.6172,50.6705,50.564,50.6438,53111.0
2020-09-17 12:05:00,57.08,57.08,56.92,56.94,35336.0,50.6438,50.6438,50.5019,50.5196,35336.0
2020-09-17 12:10:00,56.94,56.94,56.75,56.8,65201.0,50.5196,50.5196,50.3511,50.3954,65201.0
2020-09-17 12:15:00,56.8,56.81,56.7,56.73,128662.0,50.3954,50.4043,50.3067,50.3333,128662.0
2020-09-17 12:20:00,56.74,56.8,56.68,56.77,103794.0,50.3422,50.3954,50.2889,50.3688,103794.0
2020-09-17 12:25:00,56.77,56.83,56.72,56.79,143479.0,50.3688,50.422,50.3244,50.3865,143479.0
2020-09-17 12:30:00,56.79,56.81,56.73,56.8,35502.0,50.3865,50.4043,50.3333,50.3954,35502.0
2020-09-17 12:35:00,56.8,56.89,56.77,56.85,86381.0,50.3954,50.4753,50.3688,50.4398,86381.0
2020-09-17 12:40:00,56.85,56.91,56.75,56.8,237599.0,50.4398,50.493,50.3511,50.3954,237599.0
2020-09-17 12:45:00,56.79,56.81,56.67,56.74,44449.0,50.3865,50.4043,50.2801,50.3422,44449.0
2020-09-17 12:50:00,56.74,56.86,56.66,56.78,58619.0,50.3422,50.4487,50.2712,50.3777,58619.0
2020-09-17 12:55:00,56.78,56.92,56.78,56.91,23129.0,50.3777,50.5019,50.3777,50.493,23129.0
2020-09-17 13:00:00,56.91,56.91,56.87,56.88,24766.0,50.493,50.493,50.4575,50.4664,24766.0
2020-09-17 13:05:00,56.87,56.91,56.83,56.85,26423.0,50.4575,50.493,50.422,50.4398,26423.0
2020-09-17 13:10:00,56.85,56.89,56.82,56.85,20117.0,50.4398,50.4753,50.4132,50.4398,20117.0
2020-09-17 13:15:00,56.86,56.86,56.76,56.79,28577.0,50.4487,50.4487,50.3599,50.3865,28577.0
2020-09-17 13:20:00,56.79,56.82,56.76,56.8,18612.0,50.3865,50.4132,50.3599,50.3954,18612.0
2020-09-17 13:25:00,56.8,56.81,56.73,56.76,19122.0,50.3954,50.4043,50.3333,50.3599,19122.0
2020-09-17 13:30:00,56.76,56.88,56.74,56.88,22228.0,50.3599,50.4664,50.3422,50.4664,22228.0
2020-09-17 13:35:00,56.88,56.9,56.85,56.87,26575.0,50.4664,50.4841,50.4398,50.4575,26575.0
2020-09-17 13:40:00,56.87,56.94,56.84,56.92,53710.0,50.4575,50.5196,50.4309,50.5019,53710.0
2020-09-17 13:45:00,56.92,56.96,56.88,56.94,192553.0,50.5019,50.5374,50.4664,50.5196,192553.0
2020-09-17 13:50:00,56.93,56.99,56.89,56.95,41212.0,50.5108,50.564,50.4753,50.5285,41212.0
2020-09-17 13:55:00,56.95,56.97,56.89,56.92,29871.0,50.5285,50.5462,50.4753,50.5019,29871.0
2020-09-17 14:00:00,56.93,57.0,56.91,56.99,24377.0,50.5108,50.5729,50.493,50.564,24377.0
2020-09-17 14:05:00,56.98,57.0,56.97,56.98,21961.0,50.5551,50.5729,50.5462,50.5551,21961.0
2020-09-17 14:10:00,56.98,57.01,56.95,56.97,34524.0,50.5551,50.5817,50.5285,50.5462,34524.0
2020-09-17 14:15:00,56.97,57.01,56.94,56.95,61983.0,50.5462,50.5817,50.5196,50.5285,61983.0
2020-09-17 14:20:00,56.95,56.98,56.93,56.97,71659.0,50.5285,50.5551,50.5108,50.5462,71659.0
2020-09-17 14:25:00,56.97,56.98,56.86,56.87,60919.0,50.5462,50.5551,50.4487,50.4575,60919.0
2020-09-17 14:30:00,56.87,56.89,56.81,56.85,61903.0,50.4575,50.4753,50.4043,50.4398,61903.0
2020-09-17 14:35:00,56.84,56.85,56.78,56.8,64261.0,50.4309,50.4398,50.3777,50.3954,64261.0
2020-09-17 14:40:00,56.8,56.91,56.78,56.89,35127.0,50.3954,50.493,50.3777,50.4753,35127.0
2020-09-17 14:45:00,56.89,56.95,56.88,56.93,26440.0,50.4753,50.5285,50.4664,50.5108,26440.0
2020-09-17 14:50:00,56.94,56.94,56.88,56.93,34729.0,50.5196,50.5196,50.4664,50.5108,34729.0
2020-09-17 14:55:00,56.92,56.98,56.89,56.93,31237.0,50.5019,50.5551,50.4753,50.5108,31237.0
2020-09-17 15:00:00,56.92,56.95,56.8,56.82,64397.0,50.5019,50.5285,50.3954,50.4132,64397.0
2020-09-17 15:05:00,56.81,56.93,56.8,56.92,49245.0,50.4043,50.5108,50.3954,50.5019,49245.0
2020-09-17 15:10:00,56.92,57.05,56.92,57.02,55932.0,50.5019,50.6172,50.5019,50.5906,55932.0
2020-09-17 15:15:00,57.01,57.04,56.95,56.96,44093.0,50.5817,50.6084,50.5285,50.5374,44093.0
2020-09-17 15:20:00,56.96,57.0,56.87,56.87,54257.0,50.5374,50.5729,50.4575,50.4575,54257.0
2020-09-17 15:25:00,56.86,56.91,56.84,56.89,87893.0,50.4487,50.493,50.4309,50.4753,87893.0
2020-09-17 15:30:00,56.88,57.11,56.86,57.06,110169.0,50.4664,50.6705,50.4487,50.6261,110169.0
2020-09-17 15:35:00,57.06,57.17,57.04,57.17,102702.0,50.6261,50.7237,50.6084,50.7237,102702.0
2020-09-17 15:40:00,57.17,57.22,57.09,57.12,94590.0,50.7237,50.7681,50.6527,50.6793,94590.0
2020-09-17 15:45:00,57.12,57.15,57.05,57.11,97982.0,50.6793,50.706,50.6172,50.6705,97982.0
2020-09-17 15:50:00,57.11,57.17,57.07,57.13,247878.0,50.6705,50.7237,50.635,50.6882,247878.0
2020-09-17 15:55:00,57.13,57.22,57.05,57.22,335406.0,50.6882,50.7681,50.6172,50.7681,335406.0
2020-09-18 09:30:00,57.23,57.29,57.11,57.24,1784973.0,50.7769,50.8302,50.6705,50.7858,1784973.0
2020-09-18 09:35:00,57.26,57.45,57.17,57.4,56932.0,50.8035,50.9721,50.7237,50.9278,56932.0
2020-09-18 09:40:00,57.4,57.47,57.36,57.42,40354.0,50.9278,50.9899,50.8923,50.9455,40354.0
2020-09-18 09:45:00,57.43,57.44,57.29,57.32,30490.0,50.9544,50.9633,50.8302,50.8568,30490.0
2020-09-18 09:50:00,57.32,57.38,57.26,57.37,41152.0,50.8568,50.91,50.8035,50.9011,41152.0
2020-09-18 09:55:00,57.36,57.46,57.29,57.42,35733.0,50.8923,50.981,50.8302,50.9455,35733.0
2020-09-18 10:00:00,57.42,57.46,57.35,57.36,84213.0,50.9455,50.981,50.8834,50.8923,84213.0
2020-09-18 10:05:00,57.35,57.41,57.31,57.32,86692.0,50.8834,50.9366,50.8479,50.8568,86692.0
2020-09-18 10:10:00,57.31,57.33,57.22,57.25,52162.0,50.8479,50.8657,50.7681,50.7947,52162.0
2020-09-18 10:15:00,57.25,57.27,57.2,57.21,46542.0,50.7947,50.8124,50.7503,50.7592,46542.0
2020-09-18 10:20:00,57.21,57.21,57.16,57.18,26254.0,50.7592,50.7592,50.7148,50.7326,26254.0
2020-09-18 10:25:00,57.17,57.19,57.09,57.13,46278.0,50.7237,50.7414,50.6527,50.6882,46278.0
2020-09-18 10:30:00,57.15,57.19,57.11,57.15,124007.0,50.706,50.7414,50.6705,50.706,124007.0
2020-09-18 10:35:00,57.15,57.2,57.1,57.14,144041.0,50.706,50.7503,50.6616,50.6971,144041.0
2020-09-18 10:40:00,57.14,57.18,57.12,57.14,99131.0,50.6971,50.7326,50.6793,50.6971,99131.0
2020-09-18 10:45:00,57.15,57.18,57.09,57.15,152423.0,50.706,50.7326,50.6527,50.706,152423.0
2020-09-18 10:50:00,57.16,57.17,57.11,57.13,187116.0,50.7148,50.7237,50.6705,50.6882,187116.0
2020-09-18 10:55:00,57.14,57.14,56.94,56.97,134924.0,50.6971,50.6971,50.5196,50.5462,134924.0
2020-09-18 11:00:00,56.97,57.0,56.89,56.93,53975.0,50.5462,50.5729,50.4753,50.5108,53975.0
2020-09-18 11:05:00,56.93,56.99,56.93,56.99,97048.0,50.5108,50.564,50.5108,50.564,97048.0
2020-09-18 11:10:00,57.0,57.07,56.96,57.05,107792.0,50.5729,50.635,50.5374,50.6172,107792.0
2020-09-18 11:15:00,57.05,57.09,56.98,56.98,98493.0,50.6172,50.6527,50.5551,50.5551,98493.0
2020-09-18 11:20:00,56.98,57.11,56.97,57.08,43508.0,50.5551,50.6705,50.5462,50.6438,43508.0
2020-09-18 11:25:00,57.08,57.16,57.07,57.09,40175.0,50.6438,50.7148,50.635,50.6527,40175.0
2020-09-18 11:30:00,57.09,57.12,56.98,57.0,88319.0,50.6527,50.6793,50.5551,50.5729,88319.0
2020-09-18 11:35:00,57.0,57.01,56.95,56.99,51460.0,50.5729,50.5817,50.5285,50.564,51460.0
2020-09-18 11:40:00,57.0,57.04,56.93,56.94,42045.0,50.5729,50.6084,50.5108,50.5196,42045.0
2020-09-18 11:45:00,56.94,57.12,56.94,57.11,42806.0,50.5196,50.6793,50.5196,50.6705,42806.0
2020-09-18 11:50:00,57.11,57.14,57.03,57.05,36769.0,50.6705,50.6971,50.5995,50.6172,36769.0
2020-09-18 11:55:00,57.06,57.08,57.02,57.04,28370.0,50.6261,50.6438,50.5906,50.6084,28370.0
2020-09-18 12:00:00,57.03,57.07,56.98,56.98,38766.0,50.5995,50.635,50.5551,50.5551,38766.0
2020-09-18 12:05:00,56.98,57.11,56.96,57.09,23348.0,50.5551,50.6705,50.5374,50.6527,23348.0
2020-09-18 12:10:00,57.08,57.12,57.03,57.04,32061.0,50.6438,50.6793,50.5995,50.6084,32061.0
2020-09-18 12:15:00,57.04,57.04,56.95,56.97,55844.0,50.6084,50.6084,50.5285,50.5462,55844.0
2020-09-18 12:20:00,56.97,56.98,56.92,56.95,44361.0,50.5462,50.5551,50.5019,50.5285,44361.0
2020-09-18 12:25:00,56.94,57.01,56.93,56.98,28154.0,50.5196,50.5817,50.5108,50.5551,28154.0
2020-09-18 12:30:00,56.98,56.98,56.83,56.83,67660.0,50.5551,50.5551,50.422,50.422,67660.0
2020-09-18 12:35:00,56.84,56.87,56.77,56.78,81823.0,50.4309,50.4575,50.3688,50.3777,81823.0
2020-09-18 12:40:00,56.78,56.78,56.69,56.74,63417.0,50.3777,50.3777,50.2978,50.3422,63417.0
2020-09-18 12:45:00,56.75,56.77,56.68,56.69,47620.0,50.3511,50.3688,50.2889,50.2978,47620.0
2020-09-18 12:50:00,56.68,56.77,56.64,56.73,48276.0,50.2889,50.3688,50.2535,50.3333,48276.0
2020-09-18 12:55:00,56.72,56.74,56.64,56.67,42046.0,50.3244,50.3422,50.2535,50.2801,42046.0
2020-09-18 13:00:00,56.67,56.71,56.6,56.67,30606.0,50.2801,50.3156,50.218,50.2801,30606.0
2020-09-18 13:05:00,56.66,56.66,56.52,56.56,47371.0,50.2712,50.2712,50.147,50.1825,47371.0
2020-09-18 13:10:00,56.55,56.64,56.53,56.61,32443.0,50.1736,50.2535,50.1559,50.2268,32443.0
2020-09-18 13:15:00,56.6,56.6,56.47,56.49,35492.0,50.218,50.218,50.1026,50.1204,35492.0
2020-09-18 13:20:00,56.5,56.53,56.45,56.48,41387.0,50.1292,50.1559,50.0849,50.1115,41387.0
2020-09-18 13:25:00,56.48,56.48,56.31,56.31,63758.0,50.1115,50.1115,49.9607,49.9607,63758.0
2020-09-18 13:30:00,56.31,56.34,56.13,56.33,90457.0,49.9607,49.9873,49.801,49.9784,90457.0
2020-09-18 13:35:00,56.34,56.34,56.25,56.32,77356.0,49.9873,49.9873,49.9074,49.9695,77356.0
2020-09-18 13:40:00,56.32,56.32,56.23,56.31,51873.0,49.9695,49.9695,49.8897,49.9607,51873.0
2020-09-18 13:45:00,56.3,56.35,56.27,56.32,29952.0,49.9518,49.9962,49.9252,49.9695,29952.0
2020-09-18 13:50:00,56.32,56.33,56.26,56.33,29878.0,49.9695,49.9784,49.9163,49.9784,29878.0
2020-09-18 13:55:00,56.33,56.4,56.33,56.39,28187.0,49.9784,50.0405,49.9784,50.0316,28187.0
2020-09-18 14:00:00,56.38,56.38,56.26,56.26,38713.0,50.0228,50.0228,49.9163,49.9163,38713.0
2020-09-18 14:05:00,56.27,56.35,56.27,56.34,28911.0,49.9252,49.9962,49.9252,49.9873,28911.0
2020-09-18 14:10:00,56.33,56.36,56.32,56.34,23081.0,49.9784,50.005,49.9695,49.9873,23081.0
2020-09-18 14:15:00,56.33,56.35,56.2,56.21,35448.0,49.9784,49.9962,49.8631,49.8719,35448.0
2020-09-18 14:20:00,56.22,56.37,56.22,56.34,38129.0,49.8808,50.0139,49.8808,49.9873,38129.0
2020-09-18 14:25:00,56.35,56.38,56.33,56.37,15512.0,49.9962,50.0228,49.9784,50.0139,15512.0
2020-09-18 14:30:00,56.36,56.42,56.33,56.41,33412.0,50.005,50.0583,49.9784,50.0494,33412.0
2020-09-18 14:35:00,56.4,56.44,56.39,56.43,42599.0,50.0405,50.076,50.0316,50.0671,42599.0
2020-09-18 14:40:00,56.43,56.46,56.36,56.38,43652.0,50.0671,50.0938,50.005,50.0228,43652.0
2020-09-18 14:45:00,56.4,56.49,56.4,56.48,26025.0,50.0405,50.1204,50.0405,50.1115,26025.0
2020-09-18 14:50:00,56.48,56.5,56.43,56.44,28173.0,50.1115,50.1292,50.0671,50.076,28173.0
2020-09-18 14:55:00,56.43,56.53,56.42,56.52,27298.0,50.0671,50.1559,50.0583,50.147,27298.0
2020-09-18 15:00:00,56.52,56.58,56.5,56.57,26733.0,50.147,50.2002,50.1292,50.1914,26733.0
2020-09-18 15:05:00,56.56,56.56,56.5,56.52,29939.0,50.1825,50.1825,50.1292,50.147,29939.0
2020-09-18 15:10:00,56.53,56.57,56.49,56.5,40470.0,50.1559,50.1914,50.1204,50.1292,40470.0
2020-09-18 15:15:00,56.51,56.55,56.47,56.52,37387.0,50.1381,50.1736,50.1026,50.147,37387.0
2020-09-18 15:20:00,56.52,56.56,56.44,56.55,38529.0,50.147,50.1825,50.076,50.1736,38529.0
2020-09-18 15:25:00,56.55,56.63,56.54,56.63,45076.0,50.1736,50.2446,50.1647,50.2446,45076.0
2020-09-18 15:30:00,56.62,56.69,56.6,56.66,54377.0,50.2357,50.2978,50.218,50.2712,54377.0
2020-09-18 15:35:00,56.67,56.76,56.65,56.73,134211.0,50.2801,50.3599,50.2623,50.3333,134211.0
2020-09-18 15:40:00,56.74,56.87,56.74,56.77,69394.0,50.3422,50.4575,50.3422,50.3688,69394.0
2020-09-18 15:45:00,56.78,56.81,56.68,56.7,75593.0,50.3777,50.4043,50.2889,50.3067,75593.0
2020-09-18 15:50:00,56.7,56.74,56.36,56.5,453104.0,50.3067,50.3422,50.005,50.1292,453104.0
2020-09-18 15:55:00,56.49,56.59,56.48,56.51,355591.0,50.1204,50.2091,50.1115,50.1381,355591.0
2020-09-21 09:30:00,56.04,56.12,55.83,55.93,142954.0,49.7211,49.7921,49.5348,49.6235,142954.0
2020-09-21 09:35:00,55.93,55.98,55.83,55.88,41684.0,49.6235,49.6679,49.5348,49.5792,41684.0
2020-09-21 09:40:00,55.87,56.06,55.83,56.0,42694.0,49.5703,49.7389,49.5348,49.6856,42694.0
2020-09-21 09:45:00,55.99,56.08,55.79,55.8,49511.0,49.6767,49.7566,49.4993,49.5082,49511.0
2020-09-21 09:50:00,55.8,55.97,55.77,55.93,58995.0,49.5082,49.659,49.4816,49.6235,58995.0
2020-09-21 09:55:00,55.93,55.99,55.83,55.98,43371.0,49.6235,49.6767,49.5348,49.6679,43371.0
2020-09-21 10:00:00,55.98,56.01,55.86,55.91,53408.0,49.6679,49.6945,49.5614,49.6058,53408.0
2020-09-21 10:05:00,55.91,56.02,55.81,55.94,36726.0,49.6058,49.7034,49.517,49.6324,36726.0
2020-09-21 10:10:00,55.95,56.01,55.81,55.89,31513.0,49.6413,49.6945,49.517,49.588,31513.0
2020-09-21 10:15:00,55.88,55.88,55.72,55.83,101711.0,49.5792,49.5792,49.4372,49.5348,101711.0
2020-09-21 10:20:00,55.83,55.85,55.69,55.8,41083.0,49.5348,49.5525,49.4106,49.5082,41083.0
2020-09-21 10:25:00,55.79,55.96,55.77,55.96,44293.0,49.4993,49.6501,49.4816,49.6501,44293.0
2020-09-21 10:30:00,55.96,56.04,55.93,55.98,72604.0,49.6501,49.7211,49.6235,49.6679,72604.0
2020-09-21 10:35:00,55.98,56.01,55.9,56.01,45562.0,49.6679,49.6945,49.5969,49.6945,45562.0
2020-09-21 10:40:00,56.0,56.13,55.94,56.04,123121.0,49.6856,49.801,49.6324,49.7211,123121.0
2020-09-21 10:45:00,56.03,56.15,56.03,56.09,41944.0,49.7122,49.8187,49.7122,49.7655,41944.0
2020-09-21 10:50:00,56.07,56.08,56.0,56.08,25317.0,49.7477,49.7566,49.6856,49.7566,25317.0
2020-09-21 10:55:00,56.07,56.12,56.03,56.03,21745.0,49.7477,49.7921,49.7122,49.7122,21745.0
2020-09-21 11:00:00,56.02,56.06,55.97,56.06,31993.0,49.7034,49.7389,49.659,49.7389,31993.0
2020-09-21 11:05:00,56.05,56.05,55.95,55.98,19035.0,49.73,49.73,49.6413,49.6679,19035.0
2020-09-21 11:10:00,55.98,56.01,55.86,55.89,39739.0,49.6679,49.6945,49.5614,49.588,39739.0
2020-09-21 11:15:00,55.89,55.9,55.77,55.82,64661.0,49.588,49.5969,49.4816,49.5259,64661.0
2020-09-21 11:20:00,55.82,55.83,55.75,55.83,37291.0,49.5259,49.5348,49.4638,49.5348,37291.0
2020-09-21 11:25:00,55.82,55.87,55.75,55.83,34570.0,49.5259,49.5703,49.4638,49.5348,34570.0
2020-09-21 11:30:00,55.82,55.83,55.72,55.77,22131.0,49.5259,49.5348,49.4372,49.4816,22131.0
2020-09-21 11:35:00,55.77,55.83,55.74,55.78,39522.0,49.4816,49.5348,49.4549,49.4904,39522.0
2020-09-21 11:40:00,55.78,55.94,55.72,55.81,46134.0,49.4904,49.6324,49.4372,49.517,46134.0
2020-09-21 11:45:00,55.81,55.97,55.8,55.92,31189.0,49.517,49.659,49.5082,49.6146,31189.0
2020-09-21 11:50:00,55.91,55.98,55.89,55.93,19067.0,49.6058,49.6679,49.588,49.6235,19067.0
2020-09-21 11:55:00,55.92,55.97,55.89,55.91,18877.0,49.6146,49.659,49.588,49.6058,18877.0
2020-09-21 12:00:00,55.92,56.02,55.89,56.02,21525.0,49.6146,49.7034,49.588,49.7034,21525.0
2020-09-21 12:05:00,56.01,56.08,56.0,56.03,25533.0,49.6945,49.7566,49.6856,49.7122,25533.0
2020-09-21 12:10:00,56.03,56.04,55.93,55.95,20900.0,49.7122,49.7211,49.6235,49.6413,20900.0
2020-09-21 12:15:00,55.93,55.98,55.9,55.96,28519.0,49.6235,49.6679,49.5969,49.6501,28519.0
2020-09-21 12:20:00,55.97,56.0,55.91,55.95,17193.0,49.659,49.6856,49.6058,49.6413,17193.0
2020-09-21 12:25:00,55.94,55.98,55.89,55.89,37551.0,49.6324,49.6679,49.588,49.588,37551.0
2020-09-21 12:30:00,55.89,55.89,55.78,55.8,28885.0,49.588,49.588,49.4904,49.5082,28885.0
2020-09-21 12:35:00,55.81,55.85,55.8,55.82,78346.0,49.517,49.5525,49.5082,49.5259,78346.0
2020-09-21 12:40:00,55.81,55.89,55.76,55.77,33783.0,49.517,49.588,49.4727,49.4816,33783.0
2020-09-21 12:45:00,55.77,55.78,55.68,55.72,21101.0,49.4816,49.4904,49.4017,49.4372,21101.0
2020-09-21 12:50:00,55.72,55.72,55.64,55.65,22839.0,49.4372,49.4372,49.3662,49.3751,22839.0
2020-09-21 12:55:00,55.66,55.67,55.58,55.61,19291.0,49.384,49.3928,49.313,49.3396,19291.0
2020-09-21 13:00:00,55.61,55.64,55.51,55.57,24459.0,49.3396,49.3662,49.2509,49.3041,24459.0
2020-09-21 13:05:00,55.58,55.59,55.53,55.57,28825.0,49.313,49.3219,49.2686,49.3041,28825.0
2020-09-21 13:10:00,55.58,55.64,55.56,55.63,21117.0,49.313,49.3662,49.2952,49.3573,21117.0
2020-09-21 13:15:00,55.65,55.69,55.63,55.65,31423.0,49.3751,49.4106,49.3573,49.3751,31423.0
2020-09-21 13:20:00,55.65,55.74,55.64,55.74,20652.0,49.3751,49.4549,49.3662,49.4549,20652.0
2020-09-21 13:25:00,55.73,55.74,55.68,55.72,15278.0,49.4461,49.4549,49.4017,49.4372,15278.0
2020-09-21 13:30:00,55.71,55.74,55.66,55.71,25807.0,49.4283,49.4549,49.384,49.4283,25807.0
2020-09-21 13:35:00,55.7,55.75,55.68,55.71,22229.0,49.4194,49.4638,49.4017,49.4283,22229.0
2020-09-21 13:40:00,55.72,55.73,55.64,55.65,28843.0,49.4372,49.4461,49.3662,49.3751,28843.0
2020-09-21 13:45:00,55.64,55.66,55.57,55.59,29891.0,49.3662,49.384,49.3041,49.3219,29891.0
2020-09-21 13:50:00,55.59,55.61,55.55,55.56,23790.0,49.3219,49.3396,49.2864,49.2952,23790.0
2020-09-21 13:55:00,55.55,55.6,55.51,55.57,26249.0,49.2864,49.3307,49.2509,49.3041,26249.0
2020-09-21 14:00:00,55.56,55.59,55.52,55.54,26322.0,49.2952,49.3219,49.2597,49.2775,26322.0
2020-09-21 14:05:00,55.54,55.54,55.46,55.49,33558.0,49.2775,49.2775,49.2065,49.2331,33558.0
2020-09-21 14:10:00,55.49,55.51,55.44,55.46,23352.0,49.2331,49.2509,49.1888,49.2065,23352.0
2020-09-21 14:15:00,55.46,55.49,55.35,55.37,25632.0,49.2065,49.2331,49.1089,49.1267,25632.0
2020-09-21 14:20:00,55.38,55.43,55.38,55.39,20269.0,49.1355,49.1799,49.1355,49.1444,20269.0
2020-09-21 14:25:00,55.38,55.44,55.38,55.4,17756.0,49.1355,49.1888,49.1355,49.1533,17756.0
2020-09-21 14:30:00,55.39,55.39,55.26,55.29,48005.0,49.1444,49.1444,49.0291,49.0557,48005.0
2020-09-21 14:35:00,55.3,55.3,55.24,55.27,23903.0,49.0646,49.0646,49.0113,49.0379,23903.0
2020-09-21 14:40:00,55.27,55.35,55.26,55.26,38042.0,49.0379,49.1089,49.0291,49.0291,38042.0
2020-09-21 14:45:00,55.26,55.31,55.24,55.26,21422.0,49.0291,49.0734,49.0113,49.0291,21422.0
2020-09-21 14:50:00,55.26,55.37,55.24,55.37,25932.0,49.0291,49.1267,49.0113,49.1267,25932.0
2020-09-21 14:55:00,55.37,55.46,55.36,55.46,34931.0,49.1267,49.2065,49.1178,49.2065,34931.0
2020-09-21 15:00:00,55.46,55.58,55.43,55.57,38115.0,49.2065,49.313,49.1799,49.3041,38115.0
2020-09-21 15:05:00,55.58,55.61,55.54,55.61,32224.0,49.313,49.3396,49.2775,49.3396,32224.0
2020-09-21 15:10:00,55.61,55.68,55.59,55.63,35177.0,49.3396,49.4017,49.3219,49.3573,35177.0
2020-09-21 15:15:00,55.64,55.68,55.59,55.62,47745.0,49.3662,49.4017,49.3219,49.3485,47745.0
2020-09-21 15:20:00,55.62,55.68,55.59,55.66,44148.0,49.3485,49.4017,49.3219,49.384,44148.0
2020-09-21 15:25:00,55.66,55.66,55.57,55.6,38317.0,49.384,49.384,49.3041,49.3307,38317.0
2020-09-21 15:30:00,55.61,55.64,55.57,55.61,48327.0,49.3396,49.3662,49.3041,49.3396,48327.0
2020-09-21 15:35:00,55.61,55.7,55.6,55.65,46830.0,49.3396,49.4194,49.3307,49.3751,46830.0
2020-09-21 15:40:00,55.65,55.67,55.55,55.63,85434.0,49.3751,49.3928,49.2864,49.3573,85434.0
2020-09-21 15:45:00,55.64,55.68,55.62,55.64,72606.0,49.3662,49.4017,49.3485,49.3662,72606.0
2020-09-21 15:50:00,55.63,55.77,55.63,55.71,178716.0,49.3573,49.4816,49.3573,49.4283,178716.0
2020-09-21 15:55:00,55.7,55.88,55.7,55.85,300161.0,49.4194,49.5792,49.4194,49.5525,300161.0
2020-09-22 09:30:00,55.79,55.99,55.72,55.95,132558.0,49.4993,49.6767,49.4372,49.6413,132558.0
2020-09-22 09:35:00,55.96,56.29,55.92,56.28,76913.0,49.6501,49.9429,49.6146,49.9341,76913.0
2020-09-22 09:40:00,56.29,56.3,56.14,56.16,84166.0,49.9429,49.9518,49.8098,49.8276,84166.0
2020-09-22 09:45:00,56.17,56.21,56.0,56.0,73023.0,49.8365,49.8719,49.6856,49.6856,73023.0
2020-09-22 09:50:00,55.99,55.99,55.81,55.81,76235.0,49.6767,49.6767,49.517,49.517,76235.0
2020-09-22 09:55:00,55.82,55.86,55.72,55.73,107894.0,49.5259,49.5614,49.4372,49.4461,107894.0
2020-09-22 10:00:00,55.73,55.9,55.73,55.88,73151.0,49.4461,49.5969,49.4461,49.5792,73151.0
2020-09-22 10:05:00,55.88,56.06,55.88,55.99,55557.0,49.5792,49.7389,49.5792,49.6767,55557.0
2020-09-22 10:10:00,55.98,56.11,55.93,56.09,39878.0,49.6679,49.7832,49.6235,49.7655,39878.0
2020-09-22 10:15:00,56.08,56.16,56.05,56.15,26451.0,49.7566,49.8276,49.73,49.8187,26451.0
2020-09-22 10:20:00,56.13,56.15,56.07,56.11,43528.0,49.801,49.8187,49.7477,49.7832,43528.0
2020-09-22 10:25:00,56.11,56.11,56.02,56.07,33373.0,49.7832,49.7832,49.7034,49.7477,33373.0
2020-09-22 10:30:00,56.07,56.09,55.99,55.99,63302.0,49.7477,49.7655,49.6767,49.6767,63302.0
2020-09-22 10:35:00,56.0,56.08,55.97,56.05,66525.0,49.6856,49.7566,49.659,49.73,66525.0
2020-09-22 10:40:00,56.05,56.09,55.99,56.05,59712.0,49.73,49.7655,49.6767,49.73,59712.0
2020-09-22 10:45:00,56.05,56.05,55.94,55.94,49021.0,49.73,49.73,49.6324,49.6324,49021.0
2020-09-22 10:50:00,55.95,56.01,55.93,55.94,43320.0,49.6413,49.6945,49.6235,49.6324,43320.0
2020-09-22 10:55:00,55.94,55.95,55.77,55.78,101006.0,49.6324,49.6413,49.4816,49.4904,101006.0
2020-09-22 11:00:00,55.79,55.84,55.78,55.8,60331.0,49.4993,49.5437,49.4904,49.5082,60331.0
2020-09-22 11:05:00,55.8,55.82,55.72,55.76,89722.0,49.5082,49.5259,49.4372,49.4727,89722.0
2020-09-22 11:10:00,55.75,55.84,55.72,55.83,71343.0,49.4638,49.5437,49.4372,49.5348,71343.0
2020-09-22 11:15:00,55.82,55.83,55.76,55.79,69838.0,49.5259,49.5348,49.4727,49.4993,69838.0
2020-09-22 11:20:00,55.78,55.83,55.76,55.77,25496.0,49.4904,49.5348,49.4727,49.4816,25496.0
2020-09-22 11:25:00,55.77,55.77,55.73,55.75,55270.0,49.4816,49.4816,49.4461,49.4638,55270.0
2020-09-22 11:30:00,55.75,55.77,55.64,55.65,42072.0,49.4638,49.4816,49.3662,49.3751,42072.0
2020-09-22 11:35:00,55.65,55.71,55.64,55.7,31975.0,49.3751,49.4283,49.3662,49.4194,31975.0
2020-09-22 11:40:00,55.7,55.78,55.68,55.73,20113.0,49.4194,49.4904,49.4017,49.4461,20113.0
2020-09-22 11:45:00,55.74,55.82,55.74,55.8,39615.0,49.4549,49.5259,49.4549,49.5082,39615.0
2020-09-22 11:50:00,55.8,55.89,55.79,55.89,76074.0,49.5082,49.588,49.4993,49.588,76074.0
2020-09-22 11:55:00,55.89,55.89,55.84,55.88,35759.0,49.588,49.588,49.5437,49.5792,35759.0
2020-09-22 12:00:00,55.88,55.9,55.86,55.88,40588.0,49.5792,49.5969,49.5614,49.5792,40588.0
2020-09-22 12:05:00,55.88,55.88,55.85,55.87,41263.0,49.5792,49.5792,49.5525,49.5703,41263.0
2020-09-22 12:10:00,55.87,55.88,55.84,55.86,29687.0,49.5703,49.5792,49.5437,49.5614,29687.0
2020-09-22 12:15:00,55.86,55.87,55.8,55.81,35411.0,49.5614,49.5703,49.5082,49.517,35411.0
2020-09-22 12:20:00,55.81,55.88,55.81,55.87,25113.0,49.517,49.5792,49.517,49.5703,25113.0
2020-09-22 12:25:00,55.87,55.88,55.83,55.87,15253.0,49.5703,49.5792,49.5348,49.5703,15253.0
2020-09-22 12:30:00,55.87,55.91,55.87,55.87,21820.0,49.5703,49.6058,49.5703,49.5703,21820.0
2020-09-22 12:35:00,55.88,55.9,55.85,55.9,20641.0,49.5792,49.5969,49.5525,49.5969,20641.0
2020-09-22 12:40:00,55.9,55.9,55.84,55.85,15992.0,49.5969,49.5969,49.5437,49.5525,15992.0
2020-09-22 12:45:00,55.86,55.87,55.83,55.83,16779.0,49.5614,49.5703,49.5348,49.5348,16779.0
2020-09-22 12:50:00,55.83,55.84,55.76,55.77,42410.0,49.5348,49.5437,49.4727,49.4816,42410.0
2020-09-22 12:55:00,55.76,55.76,55.69,55.73,41421.0,49.4727,49.4727,49.4106,49.4461,41421.0
2020-09-22 13:00:00,55.74,55.76,55.7,55.73,46179.0,49.4549,49.4727,49.4194,49.4461,46179.0
2020-09-22 13:05:00,55.73,55.73,55.71,55.72,50032.0,49.4461,49.4461,49.4283,49.4372,50032.0
2020-09-22 13:10:00,55.71,55.76,55.7,55.73,58309.0,49.4283,49.4727,49.4194,49.4461,58309.0
2020-09-22 13:15:00,55.73,55.75,55.7,55.72,30706.0,49.4461,49.4638,49.4194,49.4372,30706.0
2020-09-22 13:20:00,55.72,55.77,55.68,55.76,60284.0,49.4372,49.4816,49.4017,49.4727,60284.0
2020-09-22 13:25:00,55.77,55.77,55.71,55.72,31120.0,49.4816,49.4816,49.4283,49.4372,31120.0
2020-09-22 13:30:00,55.71,55.77,55.7,55.75,46556.0,49.4283,49.4816,49.4194,49.4638,46556.0
2020-09-22 13:35:00,55.75,55.79,55.73,55.79,29651.0,49.4638,49.4993,49.4461,49.4993,29651.0
2020-09-22 13:40:00,55.79,55.84,55.79,55.84,29006.0,49.4993,49.5437,49.4993,49.5437,29006.0
2020-09-22 13:45:00,55.83,55.89,55.82,55.89,41971.0,49.5348,49.588,49.5259,49.588,41971.0
2020-09-22 13:50:00,55.89,55.89,55.84,55.88,27609.0,49.588,49.588,49.5437,49.5792,27609.0
2020-09-22 13:55:00,55.87,55.88,55.84,55.86,36653.0,49.5703,49.5792,49.5437,49.5614,36653.0
2020-09-22 14:00:00,55.87,55.94,55.86,55.9,42695.0,49.5703,49.6324,49.5614,49.5969,42695.0
2020-09-22 14:05:00,55.9,55.9,55.81,55.83,27593.0,49.5969,49.5969,49.517,49.5348,27593.0
2020-09-22 14:10:00,55.82,55.82,55.77,55.8,39454.0,49.5259,49.5259,49.4816,49.5082,39454.0
2020-09-22 14:15:00,55.8,55.81,55.77,55.79,45257.0,49.5082,49.517,49.4816,49.4993,45257.0
2020-09-22 14:20:00,55.78,55.79,55.67,55.7,54691.0,49.4904,49.4993,49.3928,49.4194,54691.0
2020-09-22 14:25:00,55.7,55.73,55.69,55.71,35559.0,49.4194,49.4461,49.4106,49.4283,35559.0
2020-09-22 14:30:00,55.71,55.76,55.68,55.68,35989.0,49.4283,49.4727,49.4017,49.4017,35989.0
2020-09-22 14:35:00,55.68,55.74,55.67,55.72,105219.0,49.4017,49.4549,49.3928,49.4372,105219.0
2020-09-22 14:40:00,55.72,55.76,55.71,55.73,36622.0,49.4372,49.4727,49.4283,49.4461,36622.0
2020-09-22 14:45:00,55.72,55.74,55.66,55.68,131842.0,49.4372,49.4549,49.384,49.4017,131842.0
2020-09-22 14:50:00,55.68,55.68,55.61,55.62,51277.0,49.4017,49.4017,49.3396,49.3485,51277.0
2020-09-22 14:55:00,55.63,55.68,55.62,55.66,50510.0,49.3573,49.4017,49.3485,49.384,50510.0
2020-09-22 15:00:00,55.66,55.69,55.61,55.64,59204.0,49.384,49.4106,49.3396,49.3662,59204.0
2020-09-22 15:05:00,55.64,55.66,55.6,55.61,46304.0,49.3662,49.384,49.3307,49.3396,46304.0
2020-09-22 15:10:00,55.61,55.62,55.55,55.56,66384.0,49.3396,49.3485,49.2864,49.2952,66384.0
2020-09-22 15:15:00,55.56,55.59,55.54,55.55,42425.0,49.2952,49.3219,49.2775,49.2864,42425.0
2020-09-22 15:20:00,55.55,55.61,55.54,55.61,62990.0,49.2864,49.3396,49.2775,49.3396,62990.0
2020-09-22 15:25:00,55.61,55.74,55.61,55.73,210276.0,49.3396,49.4549,49.3396,49.4461,210276.0
2020-09-22 15:30:00,55.73,55.75,55.69,55.71,128664.0,49.4461,49.4638,49.4106,49.4283,128664.0
2020-09-22 15:35:00,55.71,55.78,55.69,55.78,127023.0,49.4283,49.4904,49.4106,49.4904,127023.0
2020-09-22 15:40:00,55.78,55.87,55.77,55.81,100125.0,49.4904,49.5703,49.4816,49.517,100125.0
2020-09-22 15:45:00,55.82,55.89,55.8,55.88,136672.0,49.5259,49.588,49.5082,49.5792,136672.0
2020-09-22 15:50:00,55.88,55.88,55.67,55.8,320293.0,49.5792,49.5792,49.3928,49.5082,320293.0
2020-09-22 15:55:00,55.79,55.83,55.76,55.81,546152.0,49.4993,49.5348,49.4727,49.517,546152.0
2020-09-23 09:30:00,55.59,56.19,55.59,56.01,156371.0,49.3219,49.8542,49.3219,49.6945,156371.0
2020-09-23 09:35:00,56.01,56.11,55.94,55.98,44779.0,49.6945,49.7832,49.6324,49.6679,44779.0
2020-09-23 09:40:00,55.98,56.0,55.8,55.87,48140.0,49.6679,49.6856,49.5082,49.5703,48140.0
2020-09-23 09:45:00,55.86,56.02,55.83,56.01,52954.0,49.5614,49.7034,49.5348,49.6945,52954.0
2020-09-23 09:50:00,56.0,56.01,55.89,55.9,49438.0,49.6856,49.6945,49.588,49.5969,49438.0
2020-09-23 09:55:00,55.91,55.92,55.78,55.79,50649.0,49.6058,49.6146,49.4904,49.4993,50649.0
2020-09-23 10:00:00,55.78,55.78,55.55,55.63,79272.0,49.4904,49.4904,49.2864,49.3573,79272.0
2020-09-23 10:05:00,55.63,55.64,55.52,55.55,43497.0,49.3573,49.3662,49.2597,49.2864,43497.0
2020-09-23 10:10:00,55.55,55.56,55.5,55.51,38029.0,49.2864,49.2952,49.242,49.2509,38029.0
2020-09-23 10:15:00,55.51,55.51,55.43,55.47,46678.0,49.2509,49.2509,49.1799,49.2154,46678.0
2020-09-23 10:20:00,55.47,55.48,55.36,55.38,26963.0,49.2154,49.2243,49.1178,49.1355,26963.0
2020-09-23 10:25:00,55.37,55.43,55.35,55.38,31967.0,49.1267,49.1799,49.1089,49.1355,31967.0
2020-09-23 10:30:00,55.38,55.43,55.34,55.37,36801.0,49.1355,49.1799,49.1,49.1267,36801.0
2020-09-23 10:35:00,55.35,55.36,55.27,55.32,30380.0,49.1089,49.1178,49.0379,49.0823,30380.0
2020-09-23 10:40:00,55.33,55.38,55.3,55.37,24493.0,49.0912,49.1355,49.0646,49.1267,24493.0
2020-09-23 10:45:00,55.37,55.38,55.33,55.38,19295.0,49.1267,49.1355,49.0912,49.1355,19295.0
2020-09-23 10:50:00,55.37,55.37,55.28,55.3,25554.0,49.1267,49.1267,49.0468,49.0646,25554.0
2020-09-23 10:55:00,55.3,55.37,55.25,55.29,34932.0,49.0646,49.1267,49.0202,49.0557,34932.0
2020-09-23 11:00:00,55.29,55.32,55.2,55.25,85621.0,49.0557,49.0823,48.9758,49.0202,85621.0
2020-09-23 11:05:00,55.25,55.37,55.24,55.33,35730.0,49.0202,49.1267,49.0113,49.0912,35730.0
2020-09-23 11:10:00,55.34,55.41,55.31,55.4,35020.0,49.1,49.1621,49.0734,49.1533,35020.0
2020-09-23 11:15:00,55.4,55.46,55.38,55.42,54866.0,49.1533,49.2065,49.1355,49.171,54866.0
2020-09-23 11:20:00,55.42,55.43,55.31,55.31,32188.0,49.171,49.1799,49.0734,49.0734,32188.0
2020-09-23 11:25:00,55.31,55.33,55.22,55.23,31623.0,49.0734,49.0912,48.9936,49.0024,31623.0
2020-09-23 11:30:00,55.22,55.25,55.17,55.19,31738.0,48.9936,49.0202,48.9492,48.967,31738.0
2020-09-23 11:35:00,55.19,55.25,55.17,55.21,20385.0,48.967,49.0202,48.9492,48.9847,20385.0
2020-09-23 11:40:00,55.22,55.26,55.21,55.24,12248.0,48.9936,49.0291,48.9847,49.0113,12248.0
2020-09-23 11:45:00,55.24,55.24,55.15,55.17,19637.0,49.0113,49.0113,48.9315,48.9492,19637.0
2020-09-23 11:50:00,55.16,55.16,55.08,55.11,19315.0,48.9403,48.9403,48.8694,48.896,19315.0
2020-09-23 11:55:00,55.11,55.17,55.09,55.16,54932.0,48.896,48.9492,48.8782,48.9403,54932.0
2020-09-23 12:00:00,55.15,55.25,55.13,55.23,32727.0,48.9315,49.0202,48.9137,49.0024,32727.0
2020-09-23 12:05:00,55.23,55.28,55.19,55.25,30219.0,49.0024,49.0468,48.967,49.0202,30219.0
2020-09-23 12:10:00,55.25,55.28,55.24,55.28,48276.0,49.0202,49.0468,49.0113,49.0468,48276.0
2020-09-23 12:15:00,55.27,55.34,55.24,55.28,42322.0,49.0379,49.1,49.0113,49.0468,42322.0
2020-09-23 12:20:00,55.28,55.29,55.22,55.27,42704.0,49.0468,49.0557,48.9936,49.0379,42704.0
2020-09-23 12:25:00,55.27,55.41,55.27,55.4,22849.0,49.0379,49.1621,49.0379,49.1533,22849.0
2020-09-23 12:30:00,55.4,55.5,55.38,55.43,46821.0,49.1533,49.242,49.1355,49.1799,46821.0
2020-09-23 12:35:00,55.43,55.53,55.4,55.5,51606.0,49.1799,49.2686,49.1533,49.242,51606.0
2020-09-23 12:40:00,55.5,55.51,55.39,55.48,75268.0,49.242,49.2509,49.1444,49.2243,75268.0
2020-09-23 12:45:00,55.48,55.54,55.47,55.53,16177.0,49.2243,49.2775,49.2154,49.2686,16177.0
2020-09-23 12:50:00,55.52,55.55,55.5,55.52,22469.0,49.2597,49.2864,49.242,49.2597,22469.0
2020-09-23 12:55:00,55.52,55.62,55.5,55.51,82823.0,49.2597,49.3485,49.242,49.2509,82823.0
2020-09-23 13:00:00,55.5,55.6,55.47,55.54,59147.0,49.242,49.3307,49.2154,49.2775,59147.0
2020-09-23 13:05:00,55.54,55.57,55.51,55.52,18458.0,49.2775,49.3041,49.2509,49.2597,18458.0
2020-09-23 13:10:00,55.52,55.53,55.45,55.47,26466.0,49.2597,49.2686,49.1976,49.2154,26466.0
2020-09-23 13:15:00,55.47,55.47,55.41,55.47,20226.0,49.2154,49.2154,49.1621,49.2154,20226.0
2020-09-23 13:20:00,55.46,55.48,55.45,55.46,18469.0,49.2065,49.2243,49.1976,49.2065,18469.0
2020-09-23 13:25:00,55.47,55.47,55.38,55.38,22108.0,49.2154,49.2154,49.1355,49.1355,22108.0
2020-09-23 13:30:00,55.39,55.4,55.35,55.38,28296.0,49.1444,49.1533,49.1089,49.1355,28296.0
2020-09-23 13:35:00,55.37,55.42,55.33,55.4,17566.0,49.1267,49.171,49.0912,49.1533,17566.0
2020-09-23 13:40:00,55.4,55.44,55.37,55.41,54543.0,49.1533,49.1888,49.1267,49.1621,54543.0
2020-09-23 13:45:00,55.4,55.43,55.38,55.39,60030.0,49.1533,49.1799,49.1355,49.1444,60030.0
2020-09-23 13:50:00,55.4,55.41,55.34,55.38,80268.0,49.1533,49.1621,49.1,49.1355,80268.0
2020-09-23 13:55:00,55.38,55.44,55.36,55.42,23712.0,49.1355,49.1888,49.1178,49.171,23712.0
2020-09-23 14:00:00,55.42,55.42,55.35,55.37,32692.0,49.171,49.171,49.1089,49.1267,32692.0
2020-09-23 14:05:00,55.37,55.39,55.31,55.32,15368.0,49.1267,49.1444,49.0734,49.0823,15368.0
2020-09-23 14:10:00,55.31,55.38,55.29,55.36,23510.0,49.0734,49.1355,49.0557,49.1178,23510.0
2020-09-23 14:15:00,55.36,55.36,55.06,55.07,36482.0,49.1178,49.1178,48.8516,48.8605,36482.0
2020-09-23 14:20:00,55.08,55.15,55.08,55.11,49478.0,48.8694,48.9315,48.8694,48.896,49478.0
2020-09-23 14:25:00,55.12,55.2,55.1,55.14,62556.0,48.9048,48.9758,48.8871,48.9226,62556.0
2020-09-23 14:30:00,55.14,55.22,55.12,55.2,60348.0,48.9226,48.9936,48.9048,48.9758,60348.0
2020-09-23 14:35:00,55.2,55.2,55.11,55.16,28896.0,48.9758,48.9758,48.896,48.9403,28896.0
2020-09-23 14:40:00,55.15,55.18,55.07,55.08,81624.0,48.9315,48.9581,48.8605,48.8694,81624.0
2020-09-23 14:45:00,55.09,55.11,55.05,55.11,32994.0,48.8782,48.896,48.8427,48.896,32994.0
2020-09-23 14:50:00,55.11,55.17,55.05,55.05,43607.0,48.896,48.9492,48.8427,48.8427,43607.0
2020-09-23 14:55:00,55.05,55.07,54.98,55.0,64849.0,48.8427,48.8605,48.7806,48.7984,64849.0
2020-09-23 15:00:00,55.0,55.02,54.88,54.9,65994.0,48.7984,48.8161,48.6919,48.7097,65994.0
2020-09-23 15:05:00,54.9,54.95,54.86,54.92,59834.0,48.7097,48.754,48.6742,48.7274,59834.0
2020-09-23 15:10:00,54.91,54.99,54.89,54.98,48376.0,48.7185,48.7895,48.7008,48.7806,48376.0
2020-09-23 15:15:00,54.98,54.98,54.86,54.95,140329.0,48.7806,48.7806,48.6742,48.754,140329.0
2020-09-23 15:20:00,54.95,54.95,54.85,54.86,67991.0,48.754,48.754,48.6653,48.6742,67991.0
2020-09-23 15:25:00,54.86,54.99,54.84,54.98,79981.0,48.6742,48.7895,48.6564,48.7806,79981.0
2020-09-23 15:30:00,54.97,55.0,54.92,54.94,52787.0,48.7718,48.7984,48.7274,48.7451,52787.0
2020-09-23 15:35:00,54.94,55.0,54.94,54.98,59334.0,48.7451,48.7984,48.7451,48.7806,59334.0
2020-09-23 15:40:00,54.98,55.03,54.93,54.96,58643.0,48.7806,48.825,48.7363,48.7629,58643.0
2020-09-23 15:45:00,54.95,54.97,54.84,54.87,166970.0,48.754,48.7718,48.6564,48.683,166970.0
2020-09-23 15:50:00,54.86,54.87,54.74,54.78,155289.0,48.6742,48.683,48.5677,48.6032,155289.0
2020-09-23 15:55:00,54.77,54.84,54.72,54.83,344841.0,48.5943,48.6564,48.55,48.6475,344841.0
2020-09-24 09:30:00,54.83,54.92,54.64,54.67,145896.0,48.6475,48.7274,48.479,48.5056,145896.0
2020-09-24 09:35:00,54.67,54.71,54.52,54.57,95730.0,48.5056,48.5411,48.3725,48.4169,95730.0
2020-09-24 09:40:00,54.56,54.59,54.49,54.53,58439.0,48.408,48.4346,48.3459,48.3814,58439.0
2020-09-24 09:45:00,54.52,54.86,54.48,54.85,78144.0,48.3725,48.6742,48.337,48.6653,78144.0
2020-09-24 09:50:00,54.85,55.0,54.84,54.96,120108.0,48.6653,48.7984,48.6564,48.7629,120108.0
2020-09-24 09:55:00,54.94,55.01,54.87,54.9,51039.0,48.7451,48.8073,48.683,48.7097,51039.0
2020-09-24 10:00:00,54.91,54.99,54.88,54.91,56655.0,48.7185,48.7895,48.6919,48.7185,56655.0
2020-09-24 10:05:00,54.92,55.15,54.92,55.09,62144.0,48.7274,48.9315,48.7274,48.8782,62144.0
2020-09-24 10:10:00,55.09,55.15,55.05,55.1,50437.0,48.8782,48.9315,48.8427,48.8871,50437.0
2020-09-24 10:15:00,55.1,55.16,55.03,55.05,44297.0,48.8871,48.9403,48.825,48.8427,44297.0
2020-09-24 10:20:00,55.06,55.15,55.03,55.06,57435.0,48.8516,48.9315,48.825,48.8516,57435.0
2020-09-24 10:25:00,55.07,55.09,55.02,55.07,26741.0,48.8605,48.8782,48.8161,48.8605,26741.0
2020-09-24 10:30:00,55.07,55.09,54.94,54.99,34846.0,48.8605,48.8782,48.7451,48.7895,34846.0
2020-09-24 10:35:00,54.99,55.0,54.92,54.94,94046.0,48.7895,48.7984,48.7274,48.7451,94046.0
2020-09-24 10:40:00,54.95,55.04,54.91,54.98,126680.0,48.754,48.8339,48.7185,48.7806,126680.0
2020-09-24 10:45:00,54.98,55.2,54.98,55.2,72112.0,48.7806,48.9758,48.7806,48.9758,72112.0
2020-09-24 10:50:00,55.2,55.23,55.13,55.14,31405.0,48.9758,49.0024,48.9137,48.9226,31405.0
2020-09-24 10:55:00,55.14,55.19,55.06,55.17,41386.0,48.9226,48.967,48.8516,48.9492,41386.0
2020-09-24 11:00:00,55.17,55.25,55.14,55.2,26674.0,48.9492,49.0202,48.9226,48.9758,26674.0
2020-09-24 11:05:00,55.21,55.28,55.18,55.2,41273.0,48.9847,49.0468,48.9581,48.9758,41273.0
2020-09-24 11:10:00,55.2,55.24,55.15,55.24,34873.0,48.9758,49.0113,48.9315,49.0113,34873.0
2020-09-24 11:15:00,55.24,55.24,55.15,55.22,70426.0,49.0113,49.0113,48.9315,48.9936,70426.0
2020-09-24 11:20:00,55.22,55.3,55.19,55.25,32127.0,48.9936,49.0646,48.967,49.0202,32127.0
2020-09-24 11:25:00,55.24,55.31,55.19,55.19,29584.0,49.0113,49.0734,48.967,48.967,29584.0
2020-09-24 11:30:00,55.19,55.21,55.13,55.18,30052.0,48.967,48.9847,48.9137,48.9581,30052.0
2020-09-24 11:35:00,55.17,55.28,55.17,55.25,30743.0,48.9492,49.0468,48.9492,49.0202,30743.0
2020-09-24 11:40:00,55.26,55.31,55.24,55.3,24230.0,49.0291,49.0734,49.0113,49.0646,24230.0
2020-09-24 11:45:00,55.3,55.32,55.26,55.29,37165.0,49.0646,49.0823,49.0291,49.0557,37165.0
2020-09-24 11:50:00,55.3,55.4,55.29,55.4,27054.0,49.0646,49.1533,49.0557,49.1533,27054.0
2020-09-24 11:55:00,55.39,55.51,55.36,55.48,32652.0,49.1444,49.2509,49.1178,49.2243,32652.0
2020-09-24 12:00:00,55.49,55.52,55.45,55.46,45436.0,49.2331,49.2597,49.1976,49.2065,45436.0
2020-09-24 12:05:00,55.47,55.49,55.43,55.48,28999.0,49.2154,49.2331,49.1799,49.2243,28999.0
2020-09-24 12:10:00,55.49,55.54,55.47,55.52,22056.0,49.2331,49.2775,49.2154,49.2597,22056.0
2020-09-24 12:15:00,55.52,55.57,55.49,55.52,30251.0,49.2597,49.3041,49.2331,49.2597,30251.0
2020-09-24 12:20:00,55.52,55.58,55.52,55.56,22083.0,49.2597,49.313,49.2597,49.2952,22083.0
2020-09-24 12:25:00,55.56,55.64,55.56,55.57,28033.0,49.2952,49.3662,49.2952,49.3041,28033.0
2020-09-24 12:30:00,55.57,55.58,55.47,55.49,26918.0,49.3041,49.313,49.2154,49.2331,26918.0
2020-09-24 12:35:00,55.49,55.5,55.42,55.43,34408.0,49.2331,49.242,49.171,49.1799,34408.0
2020-09-24 12:40:00,55.42,55.52,55.42,55.52,30049.0,49.171,49.2597,49.171,49.2597,30049.0
2020-09-24 12:45:00,55.52,55.58,55.5,55.58,16435.0,49.2597,49.313,49.242,49.313,16435.0
2020-09-24 12:50:00,55.58,55.59,55.53,55.58,17103.0,49.313,49.3219,49.2686,49.313,17103.0
2020-09-24 12:55:00,55.6,55.77,55.59,55.76,34190.0,49.3307,49.4816,49.3219,49.4727,34190.0
2020-09-24 13:00:00,55.75,55.82,55.74,55.77,35934.0,49.4638,49.5259,49.4549,49.4816,35934.0
2020-09-24 13:05:00,55.76,55.79,55.71,55.72,49003.0,49.4727,49.4993,49.4283,49.4372,49003.0
2020-09-24 13:10:00,55.7,55.75,55.68,55.75,64769.0,49.4194,49.4638,49.4017,49.4638,64769.0
2020-09-24 13:15:00,55.75,55.81,55.69,55.69,66145.0,49.4638,49.517,49.4106,49.4106,66145.0
2020-09-24 13:20:00,55.7,55.78,55.7,55.74,49588.0,49.4194,49.4904,49.4194,49.4549,49588.0
2020-09-24 13:25:00,55.73,55.78,55.72,55.77,30257.0,49.4461,49.4904,49.4372,49.4816,30257.0
2020-09-24 13:30:00,55.77,55.87,55.75,55.84,50387.0,49.4816,49.5703,49.4638,49.5437,50387.0
2020-09-24 13:35:00,55.84,55.9,55.78,55.89,57533.0,49.5437,49.5969,49.4904,49.588,57533.0
2020-09-24 13:40:00,55.88,55.93,55.83,55.89,87003.0,49.5792,49.6235,49.5348,49.588,87003.0
2020-09-24 13:45:00,55.91,55.92,55.87,55.9,43914.0,49.6058,49.6146,49.5703,49.5969,43914.0
2020-09-24 13:50:00,55.9,55.93,55.86,55.91,49734.0,49.5969,49.6235,49.5614,49.6058,49734.0
2020-09-24 13:55:00,55.91,55.92,55.75,55.77,38869.0,49.6058,49.6146,49.4638,49.4816,38869.0
2020-09-24 14:00:00,55.79,55.82,55.71,55.73,37334.0,49.4993,49.5259,49.4283,49.4461,37334.0
2020-09-24 14:05:00,55.73,55.8,55.72,55.79,26665.0,49.4461,49.5082,49.4372,49.4993,26665.0
2020-09-24 14:10:00,55.78,55.79,55.72,55.74,30239.0,49.4904,49.4993,49.4372,49.4549,30239.0
2020-09-24 14:15:00,55.75,55.79,55.6,55.6,46471.0,49.4638,49.4993,49.3307,49.3307,46471.0
2020-09-24 14:20:00,55.6,55.63,55.58,55.6,49697.0,49.3307,49.3573,49.313,49.3307,49697.0
2020-09-24 14:25:00,55.6,55.69,55.58,55.63,40737.0,49.3307,49.4106,49.313,49.3573,40737.0
2020-09-24 14:30:00,55.63,55.71,55.6,55.69,37414.0,49.3573,49.4283,49.3307,49.4106,37414.0
2020-09-24 14:35:00,55.7,55.7,55.61,55.65,52876.0,49.4194,49.4194,49.3396,49.3751,52876.0
2020-09-24 14:40:00,55.64,55.71,55.62,55.68,34045.0,49.3662,49.4283,49.3485,49.4017,34045.0
2020-09-24 14:45:00,55.68,55.7,55.53,55.53,32077.0,49.4017,49.4194,49.2686,49.2686,32077.0
2020-09-24 14:50:00,55.52,55.55,55.46,55.48,37388.0,49.2597,49.2864,49.2065,49.2243,37388.0
2020-09-24 14:55:00,55.48,55.48,55.37,55.38,46992.0,49.2243,49.2243,49.1267,49.1355,46992.0
2020-09-24 15:00:00,55.39,55.44,55.37,55.39,38703.0,49.1444,49.1888,49.1267,49.1444,38703.0
2020-09-24 15:05:00,55.39,55.48,55.39,55.44,49044.0,49.1444,49.2243,49.1444,49.1888,49044.0
2020-09-24 15:10:00,55.44,55.54,55.4,55.53,54058.0,49.1888,49.2775,49.1533,49.2686,54058.0
2020-09-24 15:15:00,55.53,55.59,55.49,55.49,43767.0,49.2686,49.3219,49.2331,49.2331,43767.0
2020-09-24 15:20:00,55.49,55.51,55.34,55.39,141652.0,49.2331,49.2509,49.1,49.1444,141652.0
2020-09-24 15:25:00,55.38,55.45,55.37,55.41,47293.0,49.1355,49.1976,49.1267,49.1621,47293.0
2020-09-24 15:30:00,55.4,55.45,55.36,55.43,55035.0,49.1533,49.1976,49.1178,49.1799,55035.0
2020-09-24 15:35:00,55.42,55.5,55.38,55.5,60842.0,49.171,49.242,49.1355,49.242,60842.0
2020-09-24 15:40:00,55.5,55.53,55.47,55.47,50600.0,49.242,49.2686,49.2154,49.2154,50600.0
2020-09-24 15:45:00,55.47,55.61,55.47,55.52,109882.0,49.2154,49.3396,49.2154,49.2597,109882.0
2020-09-24 15:50:00,55.52,55.67,55.51,55.67,430138.0,49.2597,49.3928,49.2509,49.3928,430138.0
2020-09-24 15:55:00,55.66,55.68,55.58,55.62,387500.0,49.384,49.4017,49.313,49.3485,387500.0
2020-09-25 09:30:00,55.08,55.54,54.97,55.49,129274.0,48.8694,49.2775,48.7718,49.2331,129274.0
2020-09-25 09:35:00,55.49,55.51,55.33,55.37,31706.0,49.2331,49.2509,49.0912,49.1267,31706.0
2020-09-25 09:40:00,55.37,55.48,55.36,55.47,31144.0,49.1267,49.2243,49.1178,49.2154,31144.0
2020-09-25 09:45:00,55.48,55.58,55.46,55.46,54952.0,49.2243,49.313,49.2065,49.2065,54952.0
2020-09-25 09:50:00,55.45,55.49,55.38,55.41,43304.0,49.1976,49.2331,49.1355,49.1621,43304.0
2020-09-25 09:55:00,55.41,55.44,55.25,55.4,48217.0,49.1621,49.1888,49.0202,49.1533,48217.0
2020-09-25 10:00:00,55.4,55.49,55.35,55.47,22740.0,49.1533,49.2331,49.1089,49.2154,22740.0
2020-09-25 10:05:00,55.47,55.54,55.44,55.48,26724.0,49.2154,49.2775,49.1888,49.2243,26724.0
2020-09-25 10:10:00,55.48,55.48,55.26,55.28,45826.0,49.2243,49.2243,49.0291,49.0468,45826.0
2020-09-25 10:15:00,55.27,55.37,55.24,55.31,31578.0,49.0379,49.1267,49.0113,49.0734,31578.0
2020-09-25 10:20:00,55.31,55.45,55.31,55.43,191882.0,49.0734,49.1976,49.0734,49.1799,191882.0
2020-09-25 10:25:00,55.42,55.47,55.38,55.45,92742.0,49.171,49.2154,49.1355,49.1976,92742.0
2020-09-25 10:30:00,55.45,55.47,55.38,55.42,87651.0,49.1976,49.2154,49.1355,49.171,87651.0
2020-09-25 10:35:00,55.42,55.69,55.4,55.68,97497.0,49.171,49.4106,49.1533,49.4017,97497.0
2020-09-25 10:40:00,55.68,55.76,55.67,55.73,100284.0,49.4017,49.4727,49.3928,49.4461,100284.0
2020-09-25 10:45:00,55.74,55.78,55.62,55.63,32235.0,49.4549,49.4904,49.3485,49.3573,32235.0
2020-09-25 10:50:00,55.63,55.65,55.57,55.61,56922.0,49.3573,49.3751,49.3041,49.3396,56922.0
2020-09-25 10:55:00,55.6,55.6,55.52,55.55,22912.0,49.3307,49.3307,49.2597,49.2864,22912.0
2020-09-25 11:00:00,55.56,55.58,55.52,55.53,28697.0,49.2952,49.313,49.2597,49.2686,28697.0
2020-09-25 11:05:00,55.54,55.59,55.49,55.57,126979.0,49.2775,49.3219,49.2331,49.3041,126979.0
2020-09-25 11:10:00,55.55,55.7,55.54,55.64,15805.0,49.2864,49.4194,49.2775,49.3662,15805.0
2020-09-25 11:15:00,55.64,55.7,55.62,55.68,20723.0,49.3662,49.4194,49.3485,49.4017,20723.0
2020-09-25 11:20:00,55.68,55.72,55.65,55.7,24868.0,49.4017,49.4372,49.3751,49.4194,24868.0
2020-09-25 11:25:00,55.7,55.81,55.69,55.79,43378.0,49.4194,49.517,49.4106,49.4993,43378.0
2020-09-25 11:30:00,55.8,55.82,55.76,55.8,29065.0,49.5082,49.5259,49.4727,49.5082,29065.0
2020-09-25 11:35:00,55.8,55.8,55.76,55.79,16435.0,49.5082,49.5082,49.4727,49.4993,16435.0
2020-09-25 11:40:00,55.79,55.81,55.61,55.62,16217.0,49.4993,49.517,49.3396,49.3485,16217.0
2020-09-25 11:45:00,55.63,55.63,55.57,55.57,18468.0,49.3573,49.3573,49.3041,49.3041,18468.0
2020-09-25 11:50:00,55.57,55.58,55.51,55.51,22236.0,49.3041,49.313,49.2509,49.2509,22236.0
2020-09-25 11:55:00,55.51,55.55,55.47,55.48,14002.0,49.2509,49.2864,49.2154,49.2243,14002.0
2020-09-25 12:00:00,55.48,55.54,55.47,55.54,21336.0,49.2243,49.2775,49.2154,49.2775,21336.0
2020-09-25 12:05:00,55.55,55.69,55.55,55.69,20249.0,49.2864,49.4106,49.2864,49.4106,20249.0
2020-09-25 12:10:00,55.69,55.74,55.65,55.73,23909.0,49.4106,49.4549,49.3751,49.4461,23909.0
2020-09-25 12:15:00,55.73,55.76,55.67,55.68,22180.0,49.4461,49.4727,49.3928,49.4017,22180.0
2020-09-25 12:20:00,55.68,55.71,55.63,55.64,20745.0,49.4017,49.4283,49.3573,49.3662,20745.0
2020-09-25 12:25:00,55.65,55.65,55.55,55.61,18161.0,49.3751,49.3751,49.2864,49.3396,18161.0
2020-09-25 12:30:00,55.62,55.63,55.54,55.58,14822.0,49.3485,49.3573,49.2775,49.313,14822.0
2020-09-25 12:35:00,55.57,55.62,55.56,55.62,15436.0,49.3041,49.3485,49.2952,49.3485,15436.0
2020-09-25 12:40:00,55.62,55.65,55.6,55.64,13560.0,49.3485,49.3751,49.3307,49.3662,13560.0
2020-09-25 12:45:00,55.64,55.65,55.6,55.61,31392.0,49.3662,49.3751,49.3307,49.3396,31392.0
2020-09-25 12:50:00,55.6,55.62,55.59,55.6,11058.0,49.3307,49.3485,49.3219,49.3307,11058.0
2020-09-25 12:55:00,55.6,55.63,55.59,55.62,13678.0,49.3307,49.3573,49.3219,49.3485,13678.0
2020-09-25 13:00:00,55.62,55.66,55.57,55.65,29929.0,49.3485,49.384,49.3041,49.3751,29929.0
2020-09-25 13:05:00,55.64,55.69,55.63,55.67,19281.0,49.3662,49.4106,49.3573,49.3928,19281.0
2020-09-25 13:10:00,55.67,55.67,55.64,55.66,16521.0,49.3928,49.3928,49.3662,49.384,16521.0
2020-09-25 13:15:00,55.66,55.73,55.66,55.66,16756.0,49.384,49.4461,49.384,49.384,16756.0
2020-09-25 13:20:00,55.67,55.71,55.65,55.66,14411.0,49.3928,49.4283,49.3751,49.384,14411.0
2020-09-25 13:25:00,55.66,55.73,55.66,55.72,22263.0,49.384,49.4461,49.384,49.4372,22263.0
2020-09-25 13:30:00,55.73,55.84,55.73,55.84,25646.0,49.4461,49.5437,49.4461,49.5437,25646.0
2020-09-25 13:35:00,55.84,55.86,55.82,55.84,21669.0,49.5437,49.5614,49.5259,49.5437,21669.0
2020-09-25 13:40:00,55.84,55.93,55.84,55.92,33031.0,49.5437,49.6235,49.5437,49.6146,33031.0
2020-09-25 13:45:00,55.93,55.98,55.92,55.94,25790.0,49.6235,49.6679,49.6146,49.6324,25790.0
2020-09-25 13:50:00,55.95,55.98,55.92,55.94,21129.0,49.6413,49.6679,49.6146,49.6324,21129.0
2020-09-25 13:55:00,55.94,55.94,55.86,55.87,17038.0,49.6324,49.6324,49.5614,49.5703,17038.0
2020-09-25 14:00:00,55.86,55.92,55.86,55.91,32754.0,49.5614,49.6146,49.5614,49.6058,32754.0
2020-09-25 14:05:00,55.92,55.96,55.87,55.93,41071.0,49.6146,49.6501,49.5703,49.6235,41071.0
2020-09-25 14:10:00,55.93,55.93,55.87,55.87,19651.0,49.6235,49.6235,49.5703,49.5703,19651.0
2020-09-25 14:15:00,55.88,55.99,55.88,55.99,28770.0,49.5792,49.6767,49.5792,49.6767,28770.0
2020-09-25 14:20:00,55.98,55.99,55.93,55.95,21559.0,49.6679,49.6767,49.6235,49.6413,21559.0
2020-09-25 14:25:00,55.95,55.96,55.89,55.94,25469.0,49.6413,49.6501,49.588,49.6324,25469.0
2020-09-25 14:30:00,55.93,55.94,55.83,55.85,28991.0,49.6235,49.6324,49.5348,49.5525,28991.0
2020-09-25 14:35:00,55.85,55.88,55.84,55.85,18665.0,49.5525,49.5792,49.5437,49.5525,18665.0
2020-09-25 14:40:00,55.86,55.9,55.83,55.85,23949.0,49.5614,49.5969,49.5348,49.5525,23949.0
2020-09-25 14:45:00,55.85,55.89,55.84,55.87,25253.0,49.5525,49.588,49.5437,49.5703,25253.0
2020-09-25 14:50:00,55.87,55.97,55.86,55.96,41258.0,49.5703,49.659,49.5614,49.6501,41258.0
2020-09-25 14:55:00,55.95,55.99,55.92,55.98,27682.0,49.6413,49.6767,49.6146,49.6679,27682.0
2020-09-25 15:00:00,55.98,56.04,55.96,56.02,40731.0,49.6679,49.7211,49.6501,49.7034,40731.0
2020-09-25 15:05:00,56.02,56.09,56.01,56.08,35661.0,49.7034,49.7655,49.6945,49.7566,35661.0
2020-09-25 15:10:00,56.07,56.14,56.02,56.04,34623.0,49.7477,49.8098,49.7034,49.7211,34623.0
2020-09-25 15:15:00,56.04,56.2,56.04,56.19,40470.0,49.7211,49.8631,49.7211,49.8542,40470.0
2020-09-25 15:20:00,56.18,56.23,56.16,56.2,50244.0,49.8453,49.8897,49.8276,49.8631,50244.0
2020-09-25 15:25:00,56.2,56.24,56.17,56.22,34532.0,49.8631,49.8986,49.8365,49.8808,34532.0
2020-09-25 15:30:00,56.21,56.22,56.05,56.05,48106.0,49.8719,49.8808,49.73,49.73,48106.0
2020-09-25 15:35:00,56.05,56.12,56.02,56.06,47069.0,49.73,49.7921,49.7034,49.7389,47069.0
2020-09-25 15:40:00,56.06,56.12,56.02,56.11,54863.0,49.7389,49.7921,49.7034,49.7832,54863.0
2020-09-25 15:45:00,56.1,56.19,56.07,56.19,82410.0,49.7743,49.8542,49.7477,49.8542,82410.0
2020-09-25 15:50:00,56.18,56.18,56.09,56.16,171073.0,49.8453,49.8453,49.7655,49.8276,171073.0
2020-09-25 15:55:00,56.17,56.22,56.14,56.15,210586.0,49.8365,49.8808,49.8098,49.8187,210586.0
2020-09-28 09:30:00,56.96,56.99,56.68,56.73,108075.0,50.5374,50.564,50.2889,50.3333,108075.0
2020-09-28 09:35:00,56.72,56.81,56.5,56.51,39263.0,50.3244,50.4043,50.1292,50.1381,39263.0
2020-09-28 09:40:00,56.51,56.68,56.51,56.65,50917.0,50.1381,50.2889,50.1381,50.2623,50917.0
2020-09-28 09:45:00,56.66,56.84,56.61,56.82,94333.0,50.2712,50.4309,50.2268,50.4132,94333.0
2020-09-28 09:50:00,56.82,56.87,56.62,56.63,36008.0,50.4132,50.4575,50.2357,50.2446,36008.0
2020-09-28 09:55:00,56.61,56.73,56.6,56.72,29073.0,50.2268,50.3333,50.218,50.3244,29073.0
2020-09-28 10:00:00,56.73,56.77,56.69,56.71,35744.0,50.3333,50.3688,50.2978,50.3156,35744.0
2020-09-28 10:05:00,56.72,56.74,56.64,56.67,35495.0,50.3244,50.3422,50.2535,50.2801,35495.0
2020-09-28 10:10:00,56.67,56.89,56.65,56.88,50387.0,50.2801,50.4753,50.2623,50.4664,50387.0
2020-09-28 10:15:00,56.88,56.98,56.88,56.94,39796.0,50.4664,50.5551,50.4664,50.5196,39796.0
2020-09-28 10:20:00,56.96,57.16,56.95,57.13,60283.0,50.5374,50.7148,50.5285,50.6882,60283.0
2020-09-28 10:25:00,57.14,57.2,57.1,57.1,30839.0,50.6971,50.7503,50.6616,50.6616,30839.0
2020-09-28 10:30:00,57.11,57.24,57.1,57.16,41551.0,50.6705,50.7858,50.6616,50.7148,41551.0
2020-09-28 10:35:00,57.16,57.23,57.11,57.12,32377.0,50.7148,50.7769,50.6705,50.6793,32377.0
2020-09-28 10:40:00,57.12,57.18,57.06,57.09,19518.0,50.6793,50.7326,50.6261,50.6527,19518.0
2020-09-28 10:45:00,57.1,57.15,56.93,56.94,28281.0,50.6616,50.706,50.5108,50.5196,28281.0
2020-09-28 10:50:00,56.94,56.96,56.86,56.93,18863.0,50.5196,50.5374,50.4487,50.5108,18863.0
2020-09-28 10:55:00,56.93,57.03,56.92,57.03,24814.0,50.5108,50.5995,50.5019,50.5995,24814.0
2020-09-28 11:00:00,57.04,57.11,56.96,56.97,35485.0,50.6084,50.6705,50.5374,50.5462,35485.0
2020-09-28 11:05:00,56.96,57.04,56.96,57.04,16032.0,50.5374,50.6084,50.5374,50.6084,16032.0
2020-09-28 11:10:00,57.05,57.05,56.98,56.99,22693.0,50.6172,50.6172,50.5551,50.564,22693.0
2020-09-28 11:15:00,56.99,57.04,56.94,57.01,20178.0,50.564,50.6084,50.5196,50.5817,20178.0
2020-09-28 11:20:00,57.01,57.02,56.94,57.01,23701.0,50.5817,50.5906,50.5196,50.5817,23701.0
2020-09-28 11:25:00,57.02,57.03,56.94,57.0,21568.0,50.5906,50.5995,50.5196,50.5729,21568.0
2020-09-28 11:30:00,57.02,57.02,56.95,56.99,24851.0,50.5906,50.5906,50.5285,50.564,24851.0
2020-09-28 11:35:00,57.0,57.08,56.98,57.06,26372.0,50.5729,50.6438,50.5551,50.6261,26372.0
2020-09-28 11:40:00,57.05,57.09,57.01,57.08,16331.0,50.6172,50.6527,50.5817,50.6438,16331.0
2020-09-28 11:45:00,57.09,57.11,57.04,57.1,23550.0,50.6527,50.6705,50.6084,50.6616,23550.0
2020-09-28 11:50:00,57.1,57.1,57.04,57.06,23654.0,50.6616,50.6616,50.6084,50.6261,23654.0
2020-09-28 11:55:00,57.06,57.07,57.0,57.03,16533.0,50.6261,50.635,50.5729,50.5995,16533.0
2020-09-28 12:00:00,57.04,57.05,56.98,57.01,23232.0,50.6084,50.6172,50.5551,50.5817,23232.0
2020-09-28 12:05:00,57.0,57.02,56.98,57.0,14294.0,50.5729,50.5906,50.5551,50.5729,14294.0
2020-09-28 12:10:00,57.0,57.03,56.96,57.03,18543.0,50.5729,50.5995,50.5374,50.5995,18543.0
2020-09-28 12:15:00,57.03,57.04,56.91,56.93,20903.0,50.5995,50.6084,50.493,50.5108,20903.0
2020-09-28 12:20:00,56.94,56.98,56.92,56.95,20693.0,50.5196,50.5551,50.5019,50.5285,20693.0
2020-09-28 12:25:00,56.95,56.96,56.92,56.94,19946.0,50.5285,50.5374,50.5019,50.5196,19946.0
2020-09-28 12:30:00,56.94,56.97,56.9,56.96,15134.0,50.5196,50.5462,50.4841,50.5374,15134.0
2020-09-28 12:35:00,56.96,56.99,56.94,56.97,21011.0,50.5374,50.564,50.5196,50.5462,21011.0
2020-09-28 12:40:00,56.97,57.01,56.96,57.01,26175.0,50.5462,50.5817,50.5374,50.5817,26175.0
2020-09-28 12:45:00,57.02,57.08,57.02,57.08,15089.0,50.5906,50.6438,50.5906,50.6438,15089.0
2020-09-28 12:50:00,57.08,57.11,57.07,57.1,33128.0,50.6438,50.6705,50.635,50.6616,33128.0
2020-09-28 12:55:00,57.1,57.16,57.07,57.16,28136.0,50.6616,50.7148,50.635,50.7148,28136.0
2020-09-28 13:00:00,57.16,57.21,57.14,57.19,25516.0,50.7148,50.7592,50.6971,50.7414,25516.0
2020-09-28 13:05:00,57.19,57.22,57.14,57.15,28287.0,50.7414,50.7681,50.6971,50.706,28287.0
2020-09-28 13:10:00,57.15,57.19,57.13,57.19,23581.0,50.706,50.7414,50.6882,50.7414,23581.0
2020-09-28 13:15:00,57.2,57.23,57.19,57.2,22145.0,50.7503,50.7769,50.7414,50.7503,22145.0
2020-09-28 13:20:00,57.21,57.26,57.2,57.25,44853.0,50.7592,50.8035,50.7503,50.7947,44853.0
2020-09-28 13:25:00,57.25,57.25,57.2,57.22,17375.0,50.7947,50.7947,50.7503,50.7681,17375.0
2020-09-28 13:30:00,57.22,57.3,57.22,57.3,55762.0,50.7681,50.839,50.7681,50.839,55762.0
2020-09-28 13:35:00,57.3,57.34,57.28,57.34,33776.0,50.839,50.8745,50.8213,50.8745,33776.0
2020-09-28 13:40:00,57.34,57.37,57.31,57.33,36022.0,50.8745,50.9011,50.8479,50.8657,36022.0
2020-09-28 13:45:00,57.33,57.34,57.28,57.29,26228.0,50.8657,50.8745,50.8213,50.8302,26228.0
2020-09-28 13:50:00,57.3,57.34,57.28,57.29,25718.0,50.839,50.8745,50.8213,50.8302,25718.0
2020-09-28 13:55:00,57.29,57.33,57.28,57.32,32672.0,50.8302,50.8657,50.8213,50.8568,32672.0
2020-09-28 14:00:00,57.31,57.34,57.24,57.24,37464.0,50.8479,50.8745,50.7858,50.7858,37464.0
2020-09-28 14:05:00,57.25,57.28,57.23,57.26,23416.0,50.7947,50.8213,50.7769,50.8035,23416.0
2020-09-28 14:10:00,57.26,57.35,57.25,57.31,39723.0,50.8035,50.8834,50.7947,50.8479,39723.0
2020-09-28 14:15:00,57.32,57.37,57.31,57.33,19761.0,50.8568,50.9011,50.8479,50.8657,19761.0
2020-09-28 14:20:00,57.32,57.32,57.26,57.26,54430.0,50.8568,50.8568,50.8035,50.8035,54430.0
2020-09-28 14:25:00,57.26,57.3,57.25,57.25,15974.0,50.8035,50.839,50.7947,50.7947,15974.0
2020-09-28 14:30:00,57.26,57.3,57.24,57.24,29813.0,50.8035,50.839,50.7858,50.7858,29813.0
2020-09-28 14:35:00,57.24,57.26,57.21,57.26,30699.0,50.7858,50.8035,50.7592,50.8035,30699.0
2020-09-28 14:40:00,57.26,57.28,57.23,57.25,26976.0,50.8035,50.8213,50.7769,50.7947,26976.0
2020-09-28 14:45:00,57.24,57.26,57.18,57.19,23159.0,50.7858,50.8035,50.7326,50.7414,23159.0
2020-09-28 14:50:00,57.2,57.22,57.15,57.18,30742.0,50.7503,50.7681,50.706,50.7326,30742.0
2020-09-28 14:55:00,57.18,57.23,57.18,57.23,27192.0,50.7326,50.7769,50.7326,50.7769,27192.0
2020-09-28 15:00:00,57.22,57.22,57.11,57.14,43256.0,50.7681,50.7681,50.6705,50.6971,43256.0
2020-09-28 15:05:00,57.13,57.16,57.06,57.07,34065.0,50.6882,50.7148,50.6261,50.635,34065.0
2020-09-28 15:10:00,57.08,57.13,57.04,57.12,62844.0,50.6438,50.6882,50.6084,50.6793,62844.0
2020-09-28 15:15:00,57.13,57.17,57.08,57.09,63829.0,50.6882,50.7237,50.6438,50.6527,63829.0
2020-09-28 15:20:00,57.1,57.15,57.07,57.1,36812.0,50.6616,50.706,50.635,50.6616,36812.0
2020-09-28 15:25:00,57.1,57.14,57.09,57.11,38019.0,50.6616,50.6971,50.6527,50.6705,38019.0
2020-09-28 15:30:00,57.12,57.12,56.95,56.97,41114.0,50.6793,50.6793,50.5285,50.5462,41114.0
2020-09-28 15:35:00,56.98,56.99,56.91,56.97,51980.0,50.5551,50.564,50.493,50.5462,51980.0
2020-09-28 15:40:00,56.97,57.08,56.96,57.08,81218.0,50.5462,50.6438,50.5374,50.6438,81218.0
2020-09-28 15:45:00,57.07,57.07,56.96,56.97,87393.0,50.635,50.635,50.5374,50.5462,87393.0
2020-09-28 15:50:00,56.96,57.01,56.92,57.01,189655.0,50.5374,50.5817,50.5019,50.5817,189655.0
2020-09-28 15:55:00,57.0,57.06,56.95,57.06,321979.0,50.5729,50.6261,50.5285,50.6261,321979.0
2020-09-29 09:30:00,57.07,57.07,56.74,56.8,112988.0,50.9174,50.9174,50.623,50.6765,112988.0
2020-09-29 09:35:00,56.81,56.83,56.71,56.81,49700.0,50.6854,50.7032,50.5962,50.6854,49700.0
2020-09-29 09:40:00,56.83,56.88,56.71,56.88,41783.0,50.7032,50.7479,50.5962,50.7479,41783.0
2020-09-29 09:45:00,56.9,57.09,56.85,57.04,104701.0,50.7657,50.9352,50.7211,50.8906,104701.0
2020-09-29 09:50:00,57.04,57.04,56.85,56.89,39392.0,50.8906,50.8906,50.7211,50.7568,39392.0
2020-09-29 09:55:00,56.87,56.96,56.86,56.96,27070.0,50.7389,50.8192,50.73,50.8192,27070.0
2020-09-29 10:00:00,56.96,57.0,56.88,56.95,29223.0,50.8192,50.8549,50.7479,50.8103,29223.0
2020-09-29 10:05:00,56.95,56.97,56.84,56.84,25022.0,50.8103,50.8282,50.7122,50.7122,25022.0
2020-09-29 10:10:00,56.85,56.93,56.84,56.9,34665.0,50.7211,50.7925,50.7122,50.7657,34665.0
2020-09-29 10:15:00,56.9,56.94,56.85,56.86,28089.0,50.7657,50.8014,50.7211,50.73,28089.0
2020-09-29 10:20:00,56.87,56.99,56.85,56.98,36843.0,50.7389,50.846,50.7211,50.8371,36843.0
2020-09-29 10:25:00,56.98,57.02,56.94,57.01,17860.0,50.8371,50.8728,50.8014,50.8638,17860.0
2020-09-29 10:30:00,57.01,57.05,56.97,57.01,21999.0,50.8638,50.8995,50.8282,50.8638,21999.0
2020-09-29 10:35:00,56.99,57.02,56.85,56.87,31956.0,50.846,50.8728,50.7211,50.7389,31956.0
2020-09-29 10:40:00,56.88,56.93,56.86,56.92,50038.0,50.7479,50.7925,50.73,50.7835,50038.0
2020-09-29 10:45:00,56.91,56.91,56.78,56.8,41537.0,50.7746,50.7746,50.6586,50.6765,41537.0
2020-09-29 10:50:00,56.8,56.84,56.71,56.79,38284.0,50.6765,50.7122,50.5962,50.6676,38284.0
2020-09-29 10:55:00,56.78,56.84,56.77,56.81,26329.0,50.6586,50.7122,50.6497,50.6854,26329.0
2020-09-29 11:00:00,56.8,56.83,56.73,56.75,31371.0,50.6765,50.7032,50.614,50.6319,31371.0
2020-09-29 11:05:00,56.73,56.81,56.72,56.8,57083.0,50.614,50.6854,50.6051,50.6765,57083.0
2020-09-29 11:10:00,56.79,56.86,56.7,56.71,324131.0,50.6676,50.73,50.5873,50.5962,324131.0
2020-09-29 11:15:00,56.72,56.81,56.71,56.77,84070.0,50.6051,50.6854,50.5962,50.6497,84070.0
2020-09-29 11:20:00,56.78,56.84,56.74,56.75,45508.0,50.6586,50.7122,50.623,50.6319,45508.0
2020-09-29 11:25:00,56.75,56.78,56.74,56.75,20655.0,50.6319,50.6586,50.623,50.6319,20655.0
2020-09-29 11:30:00,56.75,56.84,56.74,56.83,32571.0,50.6319,50.7122,50.623,50.7032,32571.0
2020-09-29 11:35:00,56.84,56.84,56.78,56.8,14914.0,50.7122,50.7122,50.6586,50.6765,14914.0
2020-09-29 11:40:00,56.8,56.82,56.64,56.65,71912.0,50.6765,50.6943,50.5337,50.5427,71912.0
2020-09-29 11:45:00,56.64,56.69,56.55,56.55,52591.0,50.5337,50.5783,50.4534,50.4534,52591.0
2020-09-29 11:50:00,56.55,56.56,56.47,56.5,49812.0,50.4534,50.4624,50.3821,50.4088,49812.0
2020-09-29 11:55:00,56.5,56.55,56.49,56.54,15389.0,50.4088,50.4534,50.3999,50.4445,15389.0
2020-09-29 12:00:00,56.54,56.55,56.48,56.49,28766.0,50.4445,50.4534,50.391,50.3999,28766.0
2020-09-29 12:05:00,56.49,56.53,56.46,56.52,34906.0,50.3999,50.4356,50.3731,50.4267,34906.0
2020-09-29 12:10:00,56.51,56.54,56.49,56.51,23774.0,50.4177,50.4445,50.3999,50.4177,23774.0
2020-09-29 12:15:00,56.51,56.54,56.5,56.52,18565.0,50.4177,50.4445,50.4088,50.4267,18565.0
2020-09-29 12:20:00,56.52,56.52,56.41,56.41,67995.0,50.4267,50.4267,50.3285,50.3285,67995.0
2020-09-29 12:25:00,56.42,56.5,56.42,56.48,14262.0,50.3374,50.4088,50.3374,50.391,14262.0
2020-09-29 12:30:00,56.48,56.49,56.45,56.47,15057.0,50.391,50.3999,50.3642,50.3821,15057.0
2020-09-29 12:35:00,56.47,56.54,56.47,56.5,25454.0,50.3821,50.4445,50.3821,50.4088,25454.0
2020-09-29 12:40:00,56.5,56.54,56.5,56.53,14285.0,50.4088,50.4445,50.4088,50.4356,14285.0
2020-09-29 12:45:00,56.52,56.53,56.48,56.49,23363.0,50.4267,50.4356,50.391,50.3999,23363.0
2020-09-29 12:50:00,56.48,56.48,56.42,56.43,16525.0,50.391,50.391,50.3374,50.3464,16525.0
2020-09-29 12:55:00,56.43,56.47,56.41,56.45,20745.0,50.3464,50.3821,50.3285,50.3642,20745.0
2020-09-29 13:00:00,56.46,56.47,56.39,56.41,16276.0,50.3731,50.3821,50.3107,50.3285,16276.0
2020-09-29 13:05:00,56.4,56.41,56.3,56.32,34337.0,50.3196,50.3285,50.2304,50.2482,34337.0
2020-09-29 13:10:00,56.33,56.39,56.3,56.35,50253.0,50.2572,50.3107,50.2304,50.275,50253.0
2020-09-29 13:15:00,56.35,56.41,56.3,56.4,37602.0,50.275,50.3285,50.2304,50.3196,37602.0
2020-09-29 13:20:00,56.4,56.5,56.39,56.5,20291.0,50.3196,50.4088,50.3107,50.4088,20291.0
2020-09-29 13:25:00,56.49,56.51,56.46,56.51,16558.0,50.3999,50.4177,50.3731,50.4177,16558.0
2020-09-29 13:30:00,56.51,56.54,56.5,56.54,44032.0,50.4177,50.4445,50.4088,50.4445,44032.0
2020-09-29 13:35:00,56.54,56.58,56.54,56.57,14659.0,50.4445,50.4802,50.4445,50.4713,14659.0
2020-09-29 13:40:00,56.57,56.61,56.57,56.58,18953.0,50.4713,50.507,50.4713,50.4802,18953.0
2020-09-29 13:45:00,56.59,56.6,56.57,56.59,13866.0,50.4891,50.498,50.4713,50.4891,13866.0
2020-09-29 13:50:00,56.59,56.73,56.57,56.72,45455.0,50.4891,50.614,50.4713,50.6051,45455.0
2020-09-29 13:55:00,56.73,56.73,56.68,56.7,16534.0,50.614,50.614,50.5694,50.5873,16534.0
2020-09-29 14:00:00,56.7,56.72,56.67,56.7,18398.0,50.5873,50.6051,50.5605,50.5873,18398.0
2020-09-29 14:05:00,56.69,56.71,56.65,56.66,18701.0,50.5783,50.5962,50.5427,50.5516,18701.0
2020-09-29 14:10:00,56.66,56.69,56.64,56.68,16348.0,50.5516,50.5783,50.5337,50.5694,16348.0
2020-09-29 14:15:00,56.68,56.75,56.66,56.73,12973.0,50.5694,50.6319,50.5516,50.614,12973.0
2020-09-29 14:20:00,56.73,56.73,56.65,56.65,13044.0,50.614,50.614,50.5427,50.5427,13044.0
2020-09-29 14:25:00,56.66,56.72,56.65,56.72,14057.0,50.5516,50.6051,50.5427,50.6051,14057.0
2020-09-29 14:30:00,56.71,56.77,56.69,56.72,20121.0,50.5962,50.6497,50.5783,50.6051,20121.0
2020-09-29 14:35:00,56.72,56.73,56.63,56.65,124551.0,50.6051,50.614,50.5248,50.5427,124551.0
2020-09-29 14:40:00,56.65,56.73,56.64,56.7,22736.0,50.5427,50.614,50.5337,50.5873,22736.0
2020-09-29 14:45:00,56.71,56.71,56.67,56.68,16457.0,50.5962,50.5962,50.5605,50.5694,16457.0
2020-09-29 14:50:00,56.67,56.72,56.66,56.68,21811.0,50.5605,50.6051,50.5516,50.5694,21811.0
2020-09-29 14:55:00,56.68,56.71,56.66,56.69,19048.0,50.5694,50.5962,50.5516,50.5783,19048.0
2020-09-29 15:00:00,56.7,56.71,56.65,56.67,23373.0,50.5873,50.5962,50.5427,50.5605,23373.0
2020-09-29 15:05:00,56.67,56.69,56.65,56.68,22022.0,50.5605,50.5783,50.5427,50.5694,22022.0
2020-09-29 15:10:00,56.68,56.71,56.67,56.71,27233.0,50.5694,50.5962,50.5605,50.5962,27233.0
2020-09-29 15:15:00,56.7,56.74,56.67,56.72,34310.0,50.5873,50.623,50.5605,50.6051,34310.0
2020-09-29 15:20:00,56.72,56.73,56.64,56.67,39932.0,50.6051,50.614,50.5337,50.5605,39932.0
2020-09-29 15:25:00,56.67,56.71,56.65,56.71,32389.0,50.5605,50.5962,50.5427,50.5962,32389.0
2020-09-29 15:30:00,56.71,56.76,56.69,56.73,38710.0,50.5962,50.6408,50.5783,50.614,38710.0
2020-09-29 15:35:00,56.73,56.74,56.65,56.68,34072.0,50.614,50.623,50.5427,50.5694,34072.0
2020-09-29 15:40:00,56.67,56.68,56.61,56.61,34564.0,50.5605,50.5694,50.507,50.507,34564.0
2020-09-29 15:45:00,56.62,56.65,56.6,56.64,61493.0,50.5159,50.5427,50.498,50.5337,61493.0
2020-09-29 15:50:00,56.64,56.66,56.55,56.56,102007.0,50.5337,50.5516,50.4534,50.4624,102007.0
2020-09-29 15:55:00,56.56,56.57,56.47,56.48,219878.0,50.4624,50.4713,50.3821,50.391,219878.0
2020-09-30 09:30:00,56.59,56.79,56.42,56.65,94081.0,50.4891,50.6676,50.3374,50.5427,94081.0
2020-09-30 09:35:00,56.64,56.67,56.58,56.64,40284.0,50.5337,50.5605,50.4802,50.5337,40284.0
2020-09-30 09:40:00,56.65,56.67,56.58,56.66,30876.0,50.5427,50.5605,50.4802,50.5516,30876.0
2020-09-30 09:45:00,56.67,56.82,56.66,56.75,31200.0,50.5605,50.6943,50.5516,50.6319,31200.0
2020-09-30 09:50:00,56.73,56.8,56.7,56.74,50820.0,50.614,50.6765,50.5873,50.623,50820.0
2020-09-30 09:55:00,56.75,56.83,56.74,56.83,59671.0,50.6319,50.7032,50.623,50.7032,59671.0
2020-09-30 10:00:00,56.83,57.04,56.81,57.03,57968.0,50.7032,50.8906,50.6854,50.8817,57968.0
2020-09-30 10:05:00,57.02,57.11,56.97,56.99,33113.0,50.8728,50.9531,50.8282,50.846,33113.0
2020-09-30 10:10:00,57.0,57.02,56.92,56.99,24628.0,50.8549,50.8728,50.7835,50.846,24628.0
2020-09-30 10:15:00,56.99,57.08,56.97,57.06,22161.0,50.846,50.9263,50.8282,50.9085,22161.0
2020-09-30 10:20:00,57.06,57.11,56.98,57.05,55885.0,50.9085,50.9531,50.8371,50.8995,55885.0
2020-09-30 10:25:00,57.05,57.06,56.92,56.93,37902.0,50.8995,50.9085,50.7835,50.7925,37902.0
2020-09-30 10:30:00,56.93,56.97,56.85,56.89,26855.0,50.7925,50.8282,50.7211,50.7568,26855.0
2020-09-30 10:35:00,56.88,56.89,56.84,56.86,39088.0,50.7479,50.7568,50.7122,50.73,39088.0
2020-09-30 10:40:00,56.87,56.94,56.85,56.91,35020.0,50.7389,50.8014,50.7211,50.7746,35020.0
2020-09-30 10:45:00,56.92,57.02,56.9,56.99,29841.0,50.7835,50.8728,50.7657,50.846,29841.0
2020-09-30 10:50:00,56.99,57.04,56.98,57.04,23641.0,50.846,50.8906,50.8371,50.8906,23641.0
2020-09-30 10:55:00,57.03,57.08,56.98,57.02,21386.0,50.8817,50.9263,50.8371,50.8728,21386.0
2020-09-30 11:00:00,57.01,57.01,56.92,56.94,18760.0,50.8638,50.8638,50.7835,50.8014,18760.0
2020-09-30 11:05:00,56.94,56.98,56.9,56.93,23699.0,50.8014,50.8371,50.7657,50.7925,23699.0
2020-09-30 11:10:00,56.92,56.99,56.92,56.98,25893.0,50.7835,50.846,50.7835,50.8371,25893.0
2020-09-30 11:15:00,56.98,57.06,56.97,57.05,24807.0,50.8371,50.9085,50.8282,50.8995,24807.0
2020-09-30 11:20:00,57.06,57.19,57.05,57.18,52163.0,50.9085,51.0244,50.8995,51.0155,52163.0
2020-09-30 11:25:00,57.19,57.28,57.19,57.22,59084.0,51.0244,51.1047,51.0244,51.0512,59084.0
2020-09-30 11:30:00,57.23,57.27,57.18,57.18,29759.0,51.0601,51.0958,51.0155,51.0155,29759.0
2020-09-30 11:35:00,57.19,57.23,57.17,57.19,22190.0,51.0244,51.0601,51.0066,51.0244,22190.0
2020-09-30 11:40:00,57.2,57.2,57.13,57.18,25841.0,51.0334,51.0334,50.9709,51.0155,25841.0
2020-09-30 11:45:00,57.18,57.27,57.17,57.27,39612.0,51.0155,51.0958,51.0066,51.0958,39612.0
2020-09-30 11:50:00,57.28,57.32,57.26,57.31,40688.0,51.1047,51.1404,51.0869,51.1315,40688.0
2020-09-30 11:55:00,57.32,57.35,57.28,57.31,23133.0,51.1404,51.1672,51.1047,51.1315,23133.0
2020-09-30 12:00:00,57.32,57.33,57.25,57.26,36503.0,51.1404,51.1493,51.078,51.0869,36503.0
2020-09-30 12:05:00,57.25,57.28,57.24,57.26,23628.0,51.078,51.1047,51.069,51.0869,23628.0
2020-09-30 12:10:00,57.25,57.31,57.23,57.26,47319.0,51.078,51.1315,51.0601,51.0869,47319.0
2020-09-30 12:15:00,57.26,57.27,57.22,57.24,21542.0,51.0869,51.0958,51.0512,51.069,21542.0
2020-09-30 12:20:00,57.24,57.36,57.24,57.33,26184.0,51.069,51.1761,51.069,51.1493,26184.0
2020-09-30 12:25:00,57.34,57.36,57.31,57.34,21116.0,51.1583,51.1761,51.1315,51.1583,21116.0
2020-09-30 12:30:00,57.35,57.38,57.31,57.33,24448.0,51.1672,51.194,51.1315,51.1493,24448.0
2020-09-30 12:35:00,57.32,57.33,57.28,57.31,15133.0,51.1404,51.1493,51.1047,51.1315,15133.0
2020-09-30 12:40:00,57.31,57.31,57.26,57.29,9732.0,51.1315,51.1315,51.0869,51.1137,9732.0
2020-09-30 12:45:00,57.28,57.29,57.25,57.29,13547.0,51.1047,51.1137,51.078,51.1137,13547.0
2020-09-30 12:50:00,57.28,57.31,57.25,57.26,20127.0,51.1047,51.1315,51.078,51.0869,20127.0
2020-09-30 12:55:00,57.26,57.3,57.26,57.29,19446.0,51.0869,51.1226,51.0869,51.1137,19446.0
2020-09-30 13:00:00,57.3,57.31,57.24,57.25,24594.0,51.1226,51.1315,51.069,51.078,24594.0
2020-09-30 13:05:00,57.25,57.28,57.22,57.25,12801.0,51.078,51.1047,51.0512,51.078,12801.0
2020-09-30 13:10:00,57.25,57.28,57.23,57.28,17933.0,51.078,51.1047,51.0601,51.1047,17933.0
2020-09-30 13:15:00,57.28,57.33,57.28,57.32,15083.0,51.1047,51.1493,51.1047,51.1404,15083.0
2020-09-30 13:20:00,57.31,57.32,57.28,57.3,24738.0,51.1315,51.1404,51.1047,51.1226,24738.0
2020-09-30 13:25:00,57.29,57.34,57.29,57.33,23107.0,51.1137,51.1583,51.1137,51.1493,23107.0
2020-09-30 13:30:00,57.33,57.41,57.32,57.41,31862.0,51.1493,51.2207,51.1404,51.2207,31862.0
2020-09-30 13:35:00,57.41,57.46,57.38,57.45,23709.0,51.2207,51.2653,51.194,51.2564,23709.0
2020-09-30 13:40:00,57.46,57.51,57.44,57.5,34526.0,51.2653,51.3099,51.2475,51.301,34526.0
2020-09-30 13:45:00,57.5,57.57,57.46,57.56,31777.0,51.301,51.3635,51.2653,51.3545,31777.0
2020-09-30 13:50:00,57.56,57.6,57.54,57.6,37017.0,51.3545,51.3902,51.3367,51.3902,37017.0
2020-09-30 13:55:00,57.6,57.61,57.52,57.58,80075.0,51.3902,51.3992,51.3189,51.3724,80075.0
2020-09-30 14:00:00,57.58,57.64,57.54,57.6,66717.0,51.3724,51.4259,51.3367,51.3902,66717.0
2020-09-30 14:05:00,57.61,57.68,57.59,57.66,77210.0,51.3992,51.4616,51.3813,51.4438,77210.0
2020-09-30 14:10:00,57.66,57.7,57.65,57.67,54422.0,51.4438,51.4795,51.4348,51.4527,54422.0
2020-09-30 14:15:00,57.68,57.71,57.64,57.66,15793.0,51.4616,51.4884,51.4259,51.4438,15793.0
2020-09-30 14:20:00,57.65,57.73,57.36,57.42,108173.0,51.4348,51.5062,51.1761,51.2296,108173.0
2020-09-30 14:25:00,57.44,57.61,57.37,57.53,127807.0,51.2475,51.3992,51.185,51.3278,127807.0
2020-09-30 14:30:00,57.5,57.51,57.4,57.44,44838.0,51.301,51.3099,51.2118,51.2475,44838.0
2020-09-30 14:35:00,57.44,57.46,57.36,57.36,38243.0,51.2475,51.2653,51.1761,51.1761,38243.0
2020-09-30 14:40:00,57.37,57.4,57.26,57.33,36800.0,51.185,51.2118,51.0869,51.1493,36800.0
2020-09-30 14:45:00,57.32,57.32,57.15,57.19,36406.0,51.1404,51.1404,50.9887,51.0244,36406.0
2020-09-30 14:50:00,57.18,57.23,57.14,57.19,31279.0,51.0155,51.0601,50.9798,51.0244,31279.0
2020-09-30 14:55:00,57.17,57.39,57.17,57.34,63334.0,51.0066,51.2029,51.0066,51.1583,63334.0
2020-09-30 15:00:00,57.33,57.4,57.3,57.33,53980.0,51.1493,51.2118,51.1226,51.1493,53980.0
2020-09-30 15:05:00,57.33,57.43,57.32,57.39,37192.0,51.1493,51.2386,51.1404,51.2029,37192.0
2020-09-30 15:10:00,57.4,57.42,57.19,57.24,122079.0,51.2118,51.2296,51.0244,51.069,122079.0
2020-09-30 15:15:00,57.25,57.25,57.1,57.15,44394.0,51.078,51.078,50.9441,50.9887,44394.0
2020-09-30 15:20:00,57.17,57.17,57.02,57.09,68640.0,51.0066,51.0066,50.8728,50.9352,68640.0
2020-09-30 15:25:00,57.09,57.19,57.04,57.17,52633.0,50.9352,51.0244,50.8906,51.0066,52633.0
2020-09-30 15:30:00,57.17,57.21,57.13,57.19,48591.0,51.0066,51.0423,50.9709,51.0244,48591.0
2020-09-30 15:35:00,57.2,57.28,57.15,57.26,43310.0,51.0334,51.1047,50.9887,51.0869,43310.0
2020-09-30 15:40:00,57.26,57.27,57.18,57.23,71344.0,51.0869,51.0958,51.0155,51.0601,71344.0
2020-09-30 15:45:00,57.23,57.45,57.21,57.44,79006.0,51.0601,51.2564,51.0423,51.2475,79006.0
2020-09-30 15:50:00,57.45,57.61,57.44,57.57,228877.0,51.2564,51.3992,51.2475,51.3635,228877.0
2020-09-30 15:55:00,57.57,57.64,57.43,57.45,543477.0,51.3635,51.4259,51.2386,51.2564,543477.0
2020-10-01 09:30:00,57.63,57.78,57.57,57.63,257477.0,51.417,51.5508,51.3635,51.417,257477.0
2020-10-01 09:35:00,57.63,57.75,57.53,57.7,140590.0,51.417,51.5241,51.3278,51.4795,140590.0
2020-10-01 09:40:00,57.7,57.8,57.6,57.7,66841.0,51.4795,51.5687,51.3902,51.4795,66841.0
2020-10-01 09:45:00,57.7,57.81,57.69,57.79,62000.0,51.4795,51.5776,51.4705,51.5598,62000.0
2020-10-01 09:50:00,57.78,57.82,57.65,57.66,66652.0,51.5508,51.5865,51.4348,51.4438,66652.0
2020-10-01 09:55:00,57.65,57.7,57.59,57.61,96885.0,51.4348,51.4795,51.3813,51.3992,96885.0
2020-10-01 10:00:00,57.59,57.68,57.51,57.53,130203.0,51.3813,51.4616,51.3099,51.3278,130203.0
2020-10-01 10:05:00,57.52,57.52,57.39,57.39,34818.0,51.3189,51.3189,51.2029,51.2029,34818.0
2020-10-01 10:10:00,57.4,57.42,57.3,57.37,43927.0,51.2118,51.2296,51.1226,51.185,43927.0
2020-10-01 10:15:00,57.38,57.4,57.23,57.26,46500.0,51.194,51.2118,51.0601,51.0869,46500.0
2020-10-01 10:20:00,57.26,57.34,57.22,57.31,318737.0,51.0869,51.1583,51.0512,51.1315,318737.0
2020-10-01 10:25:00,57.27,57.31,57.16,57.29,76462.0,51.0958,51.1315,50.9977,51.1137,76462.0
2020-10-01 10:30:00,57.29,57.47,57.25,57.45,43686.0,51.1137,51.2742,51.078,51.2564,43686.0
2020-10-01 10:35:00,57.46,57.49,57.42,57.43,41868.0,51.2653,51.2921,51.2296,51.2386,41868.0
2020-10-01 10:40:00,57.43,57.51,57.4,57.47,36349.0,51.2386,51.3099,51.2118,51.2742,36349.0
2020-10-01 10:45:00,57.47,57.52,57.38,57.42,23655.0,51.2742,51.3189,51.194,51.2296,23655.0
2020-10-01 10:50:00,57.41,57.49,57.38,57.41,30623.0,51.2207,51.2921,51.194,51.2207,30623.0
2020-10-01 10:55:00,57.42,57.51,57.31,57.51,31990.0,51.2296,51.3099,51.1315,51.3099,31990.0
2020-10-01 11:00:00,57.52,57.54,57.39,57.5,35685.0,51.3189,51.3367,51.2029,51.301,35685.0
2020-10-01 11:05:00,57.48,57.53,57.42,57.45,18993.0,51.2832,51.3278,51.2296,51.2564,18993.0
2020-10-01 11:10:00,57.45,57.53,57.38,57.52,27975.0,51.2564,51.3278,51.194,51.3189,27975.0
2020-10-01 11:15:00,57.54,57.57,57.49,57.51,45263.0,51.3367,51.3635,51.2921,51.3099,45263.0
2020-10-01 11:20:00,57.53,57.62,57.5,57.61,23783.0,51.3278,51.4081,51.301,51.3992,23783.0
2020-10-01 11:25:00,57.61,57.64,57.59,57.64,26626.0,51.3992,51.4259,51.3813,51.4259,26626.0
2020-10-01 11:30:00,57.64,57.69,57.61,57.68,31533.0,51.4259,51.4705,51.3992,51.4616,31533.0
2020-10-01 11:35:00,57.69,57.73,57.68,57.7,27274.0,51.4705,51.5062,51.4616,51.4795,27274.0
2020-10-01 11:40:00,57.7,57.77,57.7,57.77,12487.0,51.4795,51.5419,51.4795,51.5419,12487.0
2020-10-01 11:45:00,57.75,57.77,57.7,57.71,19240.0,51.5241,51.5419,51.4795,51.4884,19240.0
2020-10-01 11:50:00,57.71,57.74,57.69,57.73,22091.0,51.4884,51.5151,51.4705,51.5062,22091.0
2020-10-01 11:55:00,57.73,57.76,57.71,57.73,18538.0,51.5062,51.533,51.4884,51.5062,18538.0
2020-10-01 12:00:00,57.72,57.73,57.64,57.67,16986.0,51.4973,51.5062,51.4259,51.4527,16986.0
2020-10-01 12:05:00,57.66,57.67,57.62,57.64,18948.0,51.4438,51.4527,51.4081,51.4259,18948.0
2020-10-01 12:10:00,57.64,57.68,57.61,57.64,20764.0,51.4259,51.4616,51.3992,51.4259,20764.0
2020-10-01 12:15:00,57.63,57.71,57.61,57.7,32918.0,51.417,51.4884,51.3992,51.4795,32918.0
2020-10-01 12:20:00,57.7,57.87,57.7,57.84,39728.0,51.4795,51.6311,51.4795,51.6044,39728.0
2020-10-01 12:25:00,57.84,57.86,57.82,57.85,12189.0,51.6044,51.6222,51.5865,51.6133,12189.0
2020-10-01 12:30:00,57.84,57.85,57.74,57.74,19951.0,51.6044,51.6133,51.5151,51.5151,19951.0
2020-10-01 12:35:00,57.75,57.77,57.71,57.76,19055.0,51.5241,51.5419,51.4884,51.533,19055.0
2020-10-01 12:40:00,57.76,57.82,57.75,57.79,14571.0,51.533,51.5865,51.5241,51.5598,14571.0
2020-10-01 12:45:00,57.79,57.81,57.72,57.73,20591.0,51.5598,51.5776,51.4973,51.5062,20591.0
2020-10-01 12:50:00,57.73,57.76,57.73,57.76,13635.0,51.5062,51.533,51.5062,51.533,13635.0
2020-10-01 12:55:00,57.75,57.76,57.67,57.71,34321.0,51.5241,51.533,51.4527,51.4884,34321.0
2020-10-01 13:00:00,57.72,57.75,57.68,57.74,21469.0,51.4973,51.5241,51.4616,51.5151,21469.0
2020-10-01 13:05:00,57.75,57.82,57.73,57.8,17405.0,51.5241,51.5865,51.5062,51.5687,17405.0
2020-10-01 13:10:00,57.81,57.83,57.75,57.77,20731.0,51.5776,51.5954,51.5241,51.5419,20731.0
2020-10-01 13:15:00,57.77,57.8,57.72,57.74,20610.0,51.5419,51.5687,51.4973,51.5151,20610.0
2020-10-01 13:20:00,57.74,57.77,57.71,57.75,26073.0,51.5151,51.5419,51.4884,51.5241,26073.0
2020-10-01 13:25:00,57.75,57.76,57.64,57.67,29784.0,51.5241,51.533,51.4259,51.4527,29784.0
2020-10-01 13:30:00,57.68,57.69,57.62,57.67,24930.0,51.4616,51.4705,51.4081,51.4527,24930.0
2020-10-01 13:35:00,57.67,57.74,57.67,57.71,28029.0,51.4527,51.5151,51.4527,51.4884,28029.0
2020-10-01 13:40:00,57.7,57.72,57.63,57.66,17851.0,51.4795,51.4973,51.417,51.4438,17851.0
2020-10-01 13:45:00,57.66,57.67,57.62,57.65,32182.0,51.4438,51.4527,51.4081,51.4348,32182.0
2020-10-01 13:50:00,57.65,57.71,57.63,57.7,44208.0,51.4348,51.4884,51.417,51.4795,44208.0
2020-10-01 13:55:00,57.69,57.71,57.57,57.62,137781.0,51.4705,51.4884,51.3635,51.4081,137781.0
2020-10-01 14:00:00,57.62,57.69,57.44,57.57,83330.0,51.4081,51.4705,51.2475,51.3635,83330.0
2020-10-01 14:05:00,57.57,57.58,57.45,57.53,56217.0,51.3635,51.3724,51.2564,51.3278,56217.0
2020-10-01 14:10:00,57.52,57.61,57.52,57.59,45926.0,51.3189,51.3992,51.3189,51.3813,45926.0
2020-10-01 14:15:00,57.58,57.65,57.54,57.63,51560.0,51.3724,51.4348,51.3367,51.417,51560.0
2020-10-01 14:20:00,57.62,57.64,57.57,57.63,42364.0,51.4081,51.4259,51.3635,51.417,42364.0
2020-10-01 14:25:00,57.63,57.69,57.58,57.68,40452.0,51.417,51.4705,51.3724,51.4616,40452.0
2020-10-01 14:30:00,57.67,57.79,57.66,57.77,36398.0,51.4527,51.5598,51.4438,51.5419,36398.0
2020-10-01 14:35:00,57.76,57.82,57.76,57.79,32083.0,51.533,51.5865,51.533,51.5598,32083.0
2020-10-01 14:40:00,57.79,57.87,57.79,57.86,45198.0,51.5598,51.6311,51.5598,51.6222,45198.0
2020-10-01 14:45:00,57.85,57.87,57.81,57.83,20842.0,51.6133,51.6311,51.5776,51.5954,20842.0
2020-10-01 14:50:00,57.83,57.9,57.8,57.85,26969.0,51.5954,51.6579,51.5687,51.6133,26969.0
2020-10-01 14:55:00,57.83,57.88,57.81,57.88,41642.0,51.5954,51.64,51.5776,51.64,41642.0
2020-10-01 15:00:00,57.89,57.94,57.87,57.91,35794.0,51.649,51.6936,51.6311,51.6668,35794.0
2020-10-01 15:05:00,57.91,57.91,57.81,57.83,24769.0,51.6668,51.6668,51.5776,51.5954,24769.0
2020-10-01 15:10:00,57.83,57.86,57.78,57.79,22344.0,51.5954,51.6222,51.5508,51.5598,22344.0
2020-10-01 15:15:00,57.79,57.81,57.73,57.74,29966.0,51.5598,51.5776,51.5062,51.5151,29966.0
2020-10-01 15:20:00,57.75,57.76,57.67,57.69,24752.0,51.5241,51.533,51.4527,51.4705,24752.0
2020-10-01 15:25:00,57.69,57.71,57.65,57.7,31867.0,51.4705,51.4884,51.4348,51.4795,31867.0
2020-10-01 15:30:00,57.69,57.74,57.66,57.73,46977.0,51.4705,51.5151,51.4438,51.5062,46977.0
2020-10-01 15:35:00,57.73,57.8,57.72,57.79,51996.0,51.5062,51.5687,51.4973,51.5598,51996.0
2020-10-01 15:40:00,57.79,57.82,57.74,57.79,66688.0,51.5598,51.5865,51.5151,51.5598,66688.0
2020-10-01 15:45:00,57.79,57.81,57.75,57.77,74609.0,51.5598,51.5776,51.5241,51.5419,74609.0
2020-10-01 15:50:00,57.76,57.88,57.76,57.82,158103.0,51.533,51.64,51.533,51.5865,158103.0
2020-10-01 15:55:00,57.83,57.96,57.81,57.93,355182.0,51.5954,51.7114,51.5776,51.6847,355182.0
2020-10-02 09:30:00,57.44,57.72,57.44,57.55,139872.0,51.2475,51.4973,51.2475,51.3456,139872.0
2020-10-02 09:35:00,57.59,57.78,57.54,57.75,70282.0,51.3813,51.5508,51.3367,51.5241,70282.0
2020-10-02 09:40:00,57.74,57.74,57.61,57.68,48383.0,51.5151,51.5151,51.3992,51.4616,48383.0
2020-10-02 09:45:00,57.67,57.75,57.64,57.68,66410.0,51.4527,51.5241,51.4259,51.4616,66410.0
2020-10-02 09:50:00,57.67,57.67,57.4,57.44,68216.0,51.4527,51.4527,51.2118,51.2475,68216.0
2020-10-02 09:55:00,57.44,57.51,57.39,57.39,49583.0,51.2475,51.3099,51.2029,51.2029,49583.0
2020-10-02 10:00:00,57.41,57.61,57.37,57.58,59766.0,51.2207,51.3992,51.185,51.3724,59766.0
2020-10-02 10:05:00,57.58,57.63,57.49,57.52,39277.0,51.3724,51.417,51.2921,51.3189,39277.0
2020-10-02 10:10:00,57.53,57.57,57.35,57.36,28158.0,51.3278,51.3635,51.1672,51.1761,28158.0
2020-10-02 10:15:00,57.37,57.39,57.25,57.29,58996.0,51.185,51.2029,51.078,51.1137,58996.0
2020-10-02 10:20:00,57.28,57.33,57.18,57.21,27719.0,51.1047,51.1493,51.0155,51.0423,27719.0
2020-10-02 10:25:00,57.21,57.27,57.16,57.25,36302.0,51.0423,51.0958,50.9977,51.078,36302.0
2020-10-02 10:30:00,57.23,57.25,57.15,57.25,56322.0,51.0601,51.078,50.9887,51.078,56322.0
2020-10-02 10:35:00,57.24,57.25,57.16,57.17,60078.0,51.069,51.078,50.9977,51.0066,60078.0
2020-10-02 10:40:00,57.17,57.19,57.1,57.12,45775.0,51.0066,51.0244,50.9441,50.962,45775.0
2020-10-02 10:45:00,57.11,57.25,57.1,57.22,36072.0,50.9531,51.078,50.9441,51.0512,36072.0
2020-10-02 10:50:00,57.21,57.26,57.18,57.22,39268.0,51.0423,51.0869,51.0155,51.0512,39268.0
2020-10-02 10:55:00,57.22,57.41,57.22,57.36,138283.0,51.0512,51.2207,51.0512,51.1761,138283.0
2020-10-02 11:00:00,57.36,57.38,57.27,57.27,47812.0,51.1761,51.194,51.0958,51.0958,47812.0
2020-10-02 11:05:00,57.28,57.4,57.26,57.37,103362.0,51.1047,51.2118,51.0869,51.185,103362.0
2020-10-02 11:10:00,57.37,57.48,57.37,57.42,113802.0,51.185,51.2832,51.185,51.2296,113802.0
2020-10-02 11:15:00,57.43,57.44,57.32,57.4,35018.0,51.2386,51.2475,51.1404,51.2118,35018.0
2020-10-02 11:20:00,57.39,57.42,57.3,57.33,23765.0,51.2029,51.2296,51.1226,51.1493,23765.0
2020-10-02 11:25:00,57.32,57.33,57.18,57.18,31354.0,51.1404,51.1493,51.0155,51.0155,31354.0
2020-10-02 11:30:00,57.19,57.22,57.07,57.08,37539.0,51.0244,51.0512,50.9174,50.9263,37539.0
2020-10-02 11:35:00,57.09,57.11,57.02,57.03,57155.0,50.9352,50.9531,50.8728,50.8817,57155.0
2020-10-02 11:40:00,57.03,57.03,56.95,56.95,81567.0,50.8817,50.8817,50.8103,50.8103,81567.0
2020-10-02 11:45:00,56.94,56.98,56.92,56.96,73461.0,50.8014,50.8371,50.7835,50.8192,73461.0
2020-10-02 11:50:00,56.96,56.96,56.75,56.79,79976.0,50.8192,50.8192,50.6319,50.6676,79976.0
2020-10-02 11:55:00,56.78,56.78,56.66,56.69,75466.0,50.6586,50.6586,50.5516,50.5783,75466.0
2020-10-02 12:00:00,56.68,56.68,56.58,56.63,109076.0,50.5694,50.5694,50.4802,50.5248,109076.0
2020-10-02 12:05:00,56.64,56.82,56.56,56.8,56113.0,50.5337,50.6943,50.4624,50.6765,56113.0
2020-10-02 12:10:00,56.82,57.02,56.77,56.92,90251.0,50.6943,50.8728,50.6497,50.7835,90251.0
2020-10-02 12:15:00,56.93,57.0,56.88,56.97,57696.0,50.7925,50.8549,50.7479,50.8282,57696.0
2020-10-02 12:20:00,56.98,57.09,56.94,56.97,65365.0,50.8371,50.9352,50.8014,50.8282,65365.0
2020-10-02 12:25:00,56.97,56.98,56.85,56.93,56405.0,50.8282,50.8371,50.7211,50.7925,56405.0
2020-10-02 12:30:00,56.95,56.99,56.88,56.93,75202.0,50.8103,50.846,50.7479,50.7925,75202.0
2020-10-02 12:35:00,56.93,57.05,56.91,57.04,64625.0,50.7925,50.8995,50.7746,50.8906,64625.0
2020-10-02 12:40:00,57.03,57.03,56.96,56.99,135385.0,50.8817,50.8817,50.8192,50.846,135385.0
2020-10-02 12:45:00,57.0,57.04,56.98,57.01,40700.0,50.8549,50.8906,50.8371,50.8638,40700.0
2020-10-02 12:50:00,57.01,57.06,56.96,57.05,35661.0,50.8638,50.9085,50.8192,50.8995,35661.0
2020-10-02 12:55:00,57.05,57.15,57.03,57.06,23784.0,50.8995,50.9887,50.8817,50.9085,23784.0
2020-10-02 13:00:00,57.07,57.12,57.04,57.06,49401.0,50.9174,50.962,50.8906,50.9085,49401.0
2020-10-02 13:05:00,57.05,57.06,56.99,57.01,59019.0,50.8995,50.9085,50.846,50.8638,59019.0
2020-10-02 13:10:00,57.01,57.07,56.96,56.97,60379.0,50.8638,50.9174,50.8192,50.8282,60379.0
2020-10-02 13:15:00,56.98,57.03,56.95,57.02,54039.0,50.8371,50.8817,50.8103,50.8728,54039.0
2020-10-02 13:20:00,57.02,57.13,57.01,57.12,30205.0,50.8728,50.9709,50.8638,50.962,30205.0
2020-10-02 13:25:00,57.12,57.15,57.1,57.14,31075.0,50.962,50.9887,50.9441,50.9798,31075.0
2020-10-02 13:30:00,57.14,57.15,57.01,57.04,39355.0,50.9798,50.9887,50.8638,50.8906,39355.0
2020-10-02 13:35:00,57.04,57.12,57.03,57.11,37386.0,50.8906,50.962,50.8817,50.9531,37386.0
2020-10-02 13:40:00,57.12,57.12,56.85,56.95,73767.0,50.962,50.962,50.7211,50.8103,73767.0
2020-10-02 13:45:00,56.94,57.0,56.9,56.94,38987.0,50.8014,50.8549,50.7657,50.8014,38987.0
2020-10-02 13:50:00,56.95,56.95,56.88,56.94,20708.0,50.8103,50.8103,50.7479,50.8014,20708.0
2020-10-02 13:55:00,56.94,56.95,56.92,56.94,15973.0,50.8014,50.8103,50.7835,50.8014,15973.0
2020-10-02 14:00:00,56.93,57.05,56.93,57.05,30201.0,50.7925,50.8995,50.7925,50.8995,30201.0
2020-10-02 14:05:00,57.06,57.12,57.05,57.12,24353.0,50.9085,50.962,50.8995,50.962,24353.0
2020-10-02 14:10:00,57.12,57.14,57.07,57.09,32659.0,50.962,50.9798,50.9174,50.9352,32659.0
2020-10-02 14:15:00,57.09,57.11,57.07,57.09,53856.0,50.9352,50.9531,50.9174,50.9352,53856.0
2020-10-02 14:20:00,57.09,57.17,57.08,57.17,27642.0,50.9352,51.0066,50.9263,51.0066,27642.0
2020-10-02 14:25:00,57.18,57.18,57.12,57.15,25925.0,51.0155,51.0155,50.962,50.9887,25925.0
2020-10-02 14:30:00,57.16,57.19,57.06,57.1,55717.0,50.9977,51.0244,50.9085,50.9441,55717.0
2020-10-02 14:35:00,57.11,57.12,57.02,57.02,74648.0,50.9531,50.962,50.8728,50.8728,74648.0
2020-10-02 14:40:00,57.02,57.06,57.0,57.02,53038.0,50.8728,50.9085,50.8549,50.8728,53038.0
2020-10-02 14:45:00,57.01,57.06,56.94,57.0,49390.0,50.8638,50.9085,50.8014,50.8549,49390.0
2020-10-02 14:50:00,57.0,57.04,56.96,57.03,34055.0,50.8549,50.8906,50.8192,50.8817,34055.0
2020-10-02 14:55:00,57.03,57.14,56.99,57.01,67262.0,50.8817,50.9798,50.846,50.8638,67262.0
2020-10-02 15:00:00,57.01,57.05,56.97,57.02,53705.0,50.8638,50.8995,50.8282,50.8728,53705.0
2020-10-02 15:05:00,57.01,57.02,56.97,56.98,48728.0,50.8638,50.8728,50.8282,50.8371,48728.0
2020-10-02 15:10:00,56.99,57.08,56.87,56.92,103794.0,50.846,50.9263,50.7389,50.7835,103794.0
2020-10-02 15:15:00,56.91,57.0,56.88,56.98,32020.0,50.7746,50.8549,50.7479,50.8371,32020.0
2020-10-02 15:20:00,56.98,57.06,56.93,57.01,61595.0,50.8371,50.9085,50.7925,50.8638,61595.0
2020-10-02 15:25:00,57.01,57.01,56.97,56.98,35465.0,50.8638,50.8638,50.8282,50.8371,35465.0
2020-10-02 15:30:00,56.99,57.08,56.96,57.03,78635.0,50.846,50.9263,50.8192,50.8817,78635.0
2020-10-02 15:35:00,57.03,57.12,57.02,57.06,51782.0,50.8817,50.962,50.8728,50.9085,51782.0
2020-10-02 15:40:00,57.05,57.07,56.97,56.99,44068.0,50.8995,50.9174,50.8282,50.846,44068.0
2020-10-02 15:45:00,56.99,57.0,56.92,56.99,64905.0,50.846,50.8549,50.7835,50.846,64905.0
2020-10-02 15:50:00,56.98,56.98,56.85,56.9,203105.0,50.8371,50.8371,50.7211,50.7657,203105.0
2020-10-02 15:55:00,56.91,56.94,56.83,56.85,256319.0,50.7746,50.8014,50.7032,50.7211,256319.0
2020-10-05 09:30:00,56.95,57.05,56.87,56.97,96829.0,50.8103,50.8995,50.7389,50.8282,96829.0
2020-10-05 09:35:00,56.96,57.02,56.92,56.95,35886.0,50.8192,50.8728,50.7835,50.8103,35886.0
2020-10-05 09:40:00,56.96,56.98,56.87,56.91,79249.0,50.8192,50.8371,50.7389,50.7746,79249.0
2020-10-05 09:45:00,56.91,56.92,56.76,56.78,31897.0,50.7746,50.7835,50.6408,50.6586,31897.0
2020-10-05 09:50:00,56.78,56.83,56.71,56.73,85998.0,50.6586,50.7032,50.5962,50.614,85998.0
2020-10-05 09:55:00,56.74,56.82,56.7,56.71,37809.0,50.623,50.6943,50.5873,50.5962,37809.0
2020-10-05 10:00:00,56.72,56.78,56.72,56.78,28643.0,50.6051,50.6586,50.6051,50.6586,28643.0
2020-10-05 10:05:00,56.78,56.87,56.76,56.85,41846.0,50.6586,50.7389,50.6408,50.7211,41846.0
2020-10-05 10:10:00,56.85,56.86,56.8,56.84,28269.0,50.7211,50.73,50.6765,50.7122,28269.0
2020-10-05 10:15:00,56.84,56.93,56.84,56.9,23127.0,50.7122,50.7925,50.7122,50.7657,23127.0
2020-10-05 10:20:00,56.9,56.9,56.87,56.9,14417.0,50.7657,50.7657,50.7389,50.7657,14417.0
2020-10-05 10:25:00,56.9,56.92,56.88,56.92,21155.0,50.7657,50.7835,50.7479,50.7835,21155.0
2020-10-05 10:30:00,56.93,56.98,56.9,56.9,60947.0,50.7925,50.8371,50.7657,50.7657,60947.0
2020-10-05 10:35:00,56.91,56.96,56.89,56.95,55216.0,50.7746,50.8192,50.7568,50.8103,55216.0
2020-10-05 10:40:00,56.95,57.04,56.95,57.0,71619.0,50.8103,50.8906,50.8103,50.8549,71619.0
2020-10-05 10:45:00,57.0,57.05,56.99,57.04,25011.0,50.8549,50.8995,50.846,50.8906,25011.0
2020-10-05 10:50:00,57.03,57.07,57.01,57.01,15865.0,50.8817,50.9174,50.8638,50.8638,15865.0
2020-10-05 10:55:00,57.01,57.02,56.94,56.95,26864.0,50.8638,50.8728,50.8014,50.8103,26864.0
2020-10-05 11:00:00,56.95,56.98,56.92,56.92,24476.0,50.8103,50.8371,50.7835,50.7835,24476.0
2020-10-05 11:05:00,56.93,56.93,56.79,56.81,36424.0,50.7925,50.7925,50.6676,50.6854,36424.0
2020-10-05 11:10:00,56.8,56.81,56.75,56.79,21353.0,50.6765,50.6854,50.6319,50.6676,21353.0
2020-10-05 11:15:00,56.79,56.84,56.79,56.81,49986.0,50.6676,50.7122,50.6676,50.6854,49986.0
2020-10-05 11:20:00,56.81,56.95,56.8,56.94,53591.0,50.6854,50.8103,50.6765,50.8014,53591.0
2020-10-05 11:25:00,56.94,56.96,56.89,56.92,44202.0,50.8014,50.8192,50.7568,50.7835,44202.0
2020-10-05 11:30:00,56.91,56.95,56.88,56.9,18196.0,50.7746,50.8103,50.7479,50.7657,18196.0
2020-10-05 11:35:00,56.89,56.91,56.86,56.87,19687.0,50.7568,50.7746,50.73,50.7389,19687.0
2020-10-05 11:40:00,56.87,56.91,56.87,56.89,41443.0,50.7389,50.7746,50.7389,50.7568,41443.0
2020-10-05 11:45:00,56.88,56.9,56.86,56.9,39552.0,50.7479,50.7657,50.73,50.7657,39552.0
2020-10-05 11:50:00,56.9,56.91,56.82,56.83,24816.0,50.7657,50.7746,50.6943,50.7032,24816.0
2020-10-05 11:55:00,56.84,56.88,56.84,56.88,21315.0,50.7122,50.7479,50.7122,50.7479,21315.0
2020-10-05 12:00:00,56.89,56.91,56.86,56.9,26488.0,50.7568,50.7746,50.73,50.7657,26488.0
2020-10-05 12:05:00,56.9,56.91,56.87,56.88,27730.0,50.7657,50.7746,50.7389,50.7479,27730.0
2020-10-05 12:10:00,56.89,56.91,56.88,56.9,18697.0,50.7568,50.7746,50.7479,50.7657,18697.0
2020-10-05 12:15:00,56.9,56.92,56.88,56.89,51070.0,50.7657,50.7835,50.7479,50.7568,51070.0
2020-10-05 12:20:00,56.89,56.91,56.88,56.9,18967.0,50.7568,50.7746,50.7479,50.7657,18967.0
2020-10-05 12:25:00,56.9,56.91,56.88,56.9,29165.0,50.7657,50.7746,50.7479,50.7657,29165.0
2020-10-05 12:30:00,56.9,56.9,56.86,56.88,17466.0,50.7657,50.7657,50.73,50.7479,17466.0
2020-10-05 12:35:00,56.89,56.91,56.88,56.9,29051.0,50.7568,50.7746,50.7479,50.7657,29051.0
2020-10-05 12:40:00,56.91,56.91,56.88,56.89,6089.0,50.7746,50.7746,50.7479,50.7568,6089.0
2020-10-05 12:45:00,56.89,56.91,56.88,56.88,31073.0,50.7568,50.7746,50.7479,50.7479,31073.0
2020-10-05 12:50:00,56.88,56.88,56.83,56.83,22520.0,50.7479,50.7479,50.7032,50.7032,22520.0
2020-10-05 12:55:00,56.83,56.84,56.81,56.84,13058.0,50.7032,50.7122,50.6854,50.7122,13058.0
2020-10-05 13:00:00,56.84,56.86,56.81,56.84,17407.0,50.7122,50.73,50.6854,50.7122,17407.0
2020-10-05 13:05:00,56.84,56.89,56.84,56.86,34319.0,50.7122,50.7568,50.7122,50.73,34319.0
2020-10-05 13:10:00,56.87,56.9,56.87,56.89,16154.0,50.7389,50.7657,50.7389,50.7568,16154.0
2020-10-05 13:15:00,56.89,56.94,56.88,56.94,47595.0,50.7568,50.8014,50.7479,50.8014,47595.0
2020-10-05 13:20:00,56.94,56.94,56.87,56.89,15481.0,50.8014,50.8014,50.7389,50.7568,15481.0
2020-10-05 13:25:00,56.88,56.9,56.86,56.89,19148.0,50.7479,50.7657,50.73,50.7568,19148.0
2020-10-05 13:30:00,56.89,56.89,56.85,56.89,21132.0,50.7568,50.7568,50.7211,50.7568,21132.0
2020-10-05 13:35:00,56.9,56.92,56.88,56.89,22819.0,50.7657,50.7835,50.7479,50.7568,22819.0
2020-10-05 13:40:00,56.88,56.94,56.88,56.88,25945.0,50.7479,50.8014,50.7479,50.7479,25945.0
2020-10-05 13:45:00,56.89,56.9,56.86,56.88,16606.0,50.7568,50.7657,50.73,50.7479,16606.0
2020-10-05 13:50:00,56.87,56.89,56.84,56.88,25627.0,50.7389,50.7568,50.7122,50.7479,25627.0
2020-10-05 13:55:00,56.87,56.88,56.79,56.83,27374.0,50.7389,50.7479,50.6676,50.7032,27374.0
2020-10-05 14:00:00,56.83,56.84,56.8,56.82,18552.0,50.7032,50.7122,50.6765,50.6943,18552.0
2020-10-05 14:05:00,56.83,56.87,56.82,56.84,12250.0,50.7032,50.7389,50.6943,50.7122,12250.0
2020-10-05 14:10:00,56.84,56.85,56.83,56.85,9668.0,50.7122,50.7211,50.7032,50.7211,9668.0
2020-10-05 14:15:00,56.85,56.89,56.84,56.88,11537.0,50.7211,50.7568,50.7122,50.7479,11537.0
2020-10-05 14:20:00,56.87,56.89,56.86,56.87,15210.0,50.7389,50.7568,50.73,50.7389,15210.0
2020-10-05 14:25:00,56.87,56.91,56.84,56.87,22349.0,50.7389,50.7746,50.7122,50.7389,22349.0
2020-10-05 14:30:00,56.87,56.91,56.86,56.9,26946.0,50.7389,50.7746,50.73,50.7657,26946.0
2020-10-05 14:35:00,56.9,56.94,56.88,56.92,20616.0,50.7657,50.8014,50.7479,50.7835,20616.0
2020-10-05 14:40:00,56.92,56.93,56.9,56.92,16369.0,50.7835,50.7925,50.7657,50.7835,16369.0
2020-10-05 14:45:00,56.91,56.92,56.89,56.9,16449.0,50.7746,50.7835,50.7568,50.7657,16449.0
2020-10-05 14:50:00,56.9,56.91,56.88,56.89,18770.0,50.7657,50.7746,50.7479,50.7568,18770.0
2020-10-05 14:55:00,56.89,57.01,56.88,57.0,51656.0,50.7568,50.8638,50.7479,50.8549,51656.0
2020-10-05 15:00:00,57.0,57.03,56.99,57.01,28032.0,50.8549,50.8817,50.846,50.8638,28032.0
2020-10-05 15:05:00,57.01,57.07,57.0,57.07,18696.0,50.8638,50.9174,50.8549,50.9174,18696.0
2020-10-05 15:10:00,57.07,57.12,57.07,57.12,22308.0,50.9174,50.962,50.9174,50.962,22308.0
2020-10-05 15:15:00,57.12,57.14,57.11,57.12,17539.0,50.962,50.9798,50.9531,50.962,17539.0
2020-10-05 15:20:00,57.13,57.13,57.06,57.08,27217.0,50.9709,50.9709,50.9085,50.9263,27217.0
2020-10-05 15:25:00,57.08,57.13,57.07,57.12,31078.0,50.9263,50.9709,50.9174,50.962,31078.0
2020-10-05 15:30:00,57.12,57.13,57.08,57.09,32535.0,50.962,50.9709,50.9263,50.9352,32535.0
2020-10-05 15:35:00,57.09,57.11,57.06,57.09,46467.0,50.9352,50.9531,50.9085,50.9352,46467.0
2020-10-05 15:40:00,57.09,57.14,57.05,57.05,34874.0,50.9352,50.9798,50.8995,50.8995,34874.0
2020-10-05 15:45:00,57.05,57.08,57.02,57.08,51571.0,50.8995,50.9263,50.8728,50.9263,51571.0
2020-10-05 15:50:00,57.08,57.12,57.04,57.1,168456.0,50.9263,50.962,50.8906,50.9441,168456.0
2020-10-05 15:55:00,57.1,57.11,57.04,57.07,210834.0,50.9441,50.9531,50.8906,50.9174,210834.0
2020-10-06 09:30:00,57.02,57.07,56.93,56.95,89463.0,50.8728,50.9174,50.7925,50.8103,89463.0
2020-10-06 09:35:00,56.96,57.03,56.92,56.92,30499.0,50.8192,50.8817,50.7835,50.7835,30499.0
2020-10-06 09:40:00,56.92,57.11,56.86,57.1,53415.0,50.7835,50.9531,50.73,50.9441,53415.0
2020-10-06 09:45:00,57.11,57.13,57.06,57.1,45782.0,50.9531,50.9709,50.9085,50.9441,45782.0
2020-10-06 09:50:00,57.1,57.14,57.08,57.13,39921.0,50.9441,50.9798,50.9263,50.9709,39921.0
2020-10-06 09:55:00,57.14,57.2,57.1,57.15,17705.0,50.9798,51.0334,50.9441,50.9887,17705.0
2020-10-06 10:00:00,57.15,57.18,57.0,57.02,46152.0,50.9887,51.0155,50.8549,50.8728,46152.0
2020-10-06 10:05:00,57.03,57.06,56.99,57.01,34609.0,50.8817,50.9085,50.846,50.8638,34609.0
2020-10-06 10:10:00,57.01,57.02,56.95,57.01,22140.0,50.8638,50.8728,50.8103,50.8638,22140.0
2020-10-06 10:15:00,57.01,57.09,57.0,57.04,24043.0,50.8638,50.9352,50.8549,50.8906,24043.0
2020-10-06 10:20:00,57.05,57.09,57.04,57.08,23151.0,50.8995,50.9352,50.8906,50.9263,23151.0
2020-10-06 10:25:00,57.08,57.08,57.02,57.02,28143.0,50.9263,50.9263,50.8728,50.8728,28143.0
2020-10-06 10:30:00,57.02,57.09,57.02,57.08,26724.0,50.8728,50.9352,50.8728,50.9263,26724.0
2020-10-06 10:35:00,57.09,57.12,57.04,57.06,25673.0,50.9352,50.962,50.8906,50.9085,25673.0
2020-10-06 10:40:00,57.05,57.16,56.94,57.01,42378.0,50.8995,50.9977,50.8014,50.8638,42378.0
2020-10-06 10:45:00,57.02,57.09,56.99,57.04,28500.0,50.8728,50.9352,50.846,50.8906,28500.0
2020-10-06 10:50:00,57.04,57.08,57.02,57.04,19139.0,50.8906,50.9263,50.8728,50.8906,19139.0
2020-10-06 10:55:00,57.03,57.03,56.94,56.95,42925.0,50.8817,50.8817,50.8014,50.8103,42925.0
2020-10-06 11:00:00,56.94,56.99,56.91,56.98,41407.0,50.8014,50.846,50.7746,50.8371,41407.0
2020-10-06 11:05:00,56.98,57.01,56.92,56.93,50238.0,50.8371,50.8638,50.7835,50.7925,50238.0
2020-10-06 11:10:00,56.93,56.93,56.84,56.87,20728.0,50.7925,50.7925,50.7122,50.7389,20728.0
2020-10-06 11:15:00,56.87,56.98,56.84,56.96,31331.0,50.7389,50.8371,50.7122,50.8192,31331.0
2020-10-06 11:20:00,56.96,56.96,56.85,56.87,38688.0,50.8192,50.8192,50.7211,50.7389,38688.0
2020-10-06 11:25:00,56.87,56.96,56.86,56.96,22134.0,50.7389,50.8192,50.73,50.8192,22134.0
2020-10-06 11:30:00,56.94,56.95,56.87,56.89,25871.0,50.8014,50.8103,50.7389,50.7568,25871.0
2020-10-06 11:35:00,56.9,56.92,56.85,56.85,16154.0,50.7657,50.7835,50.7211,50.7211,16154.0
2020-10-06 11:40:00,56.86,56.87,56.83,56.84,23721.0,50.73,50.7389,50.7032,50.7122,23721.0
2020-10-06 11:45:00,56.84,56.85,56.73,56.73,49430.0,50.7122,50.7211,50.614,50.614,49430.0
2020-10-06 11:50:00,56.73,56.75,56.66,56.69,36467.0,50.614,50.6319,50.5516,50.5783,36467.0
2020-10-06 11:55:00,56.69,56.72,56.67,56.68,19538.0,50.5783,50.6051,50.5605,50.5694,19538.0
2020-10-06 12:00:00,56.68,56.78,56.67,56.72,28329.0,50.5694,50.6586,50.5605,50.6051,28329.0
2020-10-06 12:05:00,56.71,56.77,56.69,56.75,33603.0,50.5962,50.6497,50.5783,50.6319,33603.0
2020-10-06 12:10:00,56.76,56.8,56.74,56.77,14053.0,50.6408,50.6765,50.623,50.6497,14053.0
2020-10-06 12:15:00,56.77,56.78,56.67,56.67,34363.0,50.6497,50.6586,50.5605,50.5605,34363.0
2020-10-06 12:20:00,56.67,56.71,56.66,56.67,28474.0,50.5605,50.5962,50.5516,50.5605,28474.0
2020-10-06 12:25:00,56.67,56.68,56.65,56.66,14027.0,50.5605,50.5694,50.5427,50.5516,14027.0
2020-10-06 12:30:00,56.66,56.67,56.64,56.66,13855.0,50.5516,50.5605,50.5337,50.5516,13855.0
2020-10-06 12:35:00,56.66,56.7,56.66,56.68,31289.0,50.5516,50.5873,50.5516,50.5694,31289.0
2020-10-06 12:40:00,56.68,56.73,56.68,56.73,33495.0,50.5694,50.614,50.5694,50.614,33495.0
2020-10-06 12:45:00,56.74,56.81,56.74,56.79,19490.0,50.623,50.6854,50.623,50.6676,19490.0
2020-10-06 12:50:00,56.79,56.81,56.78,56.79,15869.0,50.6676,50.6854,50.6586,50.6676,15869.0
2020-10-06 12:55:00,56.8,56.82,56.78,56.81,20752.0,50.6765,50.6943,50.6586,50.6854,20752.0
2020-10-06 13:00:00,56.8,56.81,56.78,56.79,23105.0,50.6765,50.6854,50.6586,50.6676,23105.0
2020-10-06 13:05:00,56.78,56.82,56.78,56.8,22391.0,50.6586,50.6943,50.6586,50.6765,22391.0
2020-10-06 13:10:00,56.81,56.81,56.77,56.8,30134.0,50.6854,50.6854,50.6497,50.6765,30134.0
2020-10-06 13:15:00,56.8,56.81,56.78,56.79,17103.0,50.6765,50.6854,50.6586,50.6676,17103.0
2020-10-06 13:20:00,56.79,56.85,56.78,56.81,29481.0,50.6676,50.7211,50.6586,50.6854,29481.0
2020-10-06 13:25:00,56.81,56.81,56.75,56.76,11075.0,50.6854,50.6854,50.6319,50.6408,11075.0
2020-10-06 13:30:00,56.76,56.8,56.75,56.75,20342.0,50.6408,50.6765,50.6319,50.6319,20342.0
2020-10-06 13:35:00,56.76,56.8,56.75,56.77,16100.0,50.6408,50.6765,50.6319,50.6497,16100.0
2020-10-06 13:40:00,56.76,56.81,56.73,56.75,31185.0,50.6408,50.6854,50.614,50.6319,31185.0
2020-10-06 13:45:00,56.76,56.77,56.65,56.67,44369.0,50.6408,50.6497,50.5427,50.5605,44369.0
2020-10-06 13:50:00,56.67,56.68,56.64,56.65,18478.0,50.5605,50.5694,50.5337,50.5427,18478.0
2020-10-06 13:55:00,56.64,56.65,56.59,56.6,30491.0,50.5337,50.5427,50.4891,50.498,30491.0
2020-10-06 14:00:00,56.59,56.71,56.58,56.7,115176.0,50.4891,50.5962,50.4802,50.5873,115176.0
2020-10-06 14:05:00,56.69,56.75,56.69,56.71,17095.0,50.5783,50.6319,50.5783,50.5962,17095.0
2020-10-06 14:10:00,56.72,56.78,56.7,56.78,20129.0,50.6051,50.6586,50.5873,50.6586,20129.0
2020-10-06 14:15:00,56.78,56.84,56.76,56.82,26714.0,50.6586,50.7122,50.6408,50.6943,26714.0
2020-10-06 14:20:00,56.82,56.87,56.81,56.85,24227.0,50.6943,50.7389,50.6854,50.7211,24227.0
2020-10-06 14:25:00,56.85,56.88,56.84,56.86,11757.0,50.7211,50.7479,50.7122,50.73,11757.0
2020-10-06 14:30:00,56.86,56.9,56.85,56.88,22038.0,50.73,50.7657,50.7211,50.7479,22038.0
2020-10-06 14:35:00,56.88,56.9,56.84,56.86,62743.0,50.7479,50.7657,50.7122,50.73,62743.0
2020-10-06 14:40:00,56.86,56.9,56.85,56.87,26271.0,50.73,50.7657,50.7211,50.7389,26271.0
2020-10-06 14:45:00,56.87,56.9,56.6,56.64,159246.0,50.7389,50.7657,50.498,50.5337,159246.0
2020-10-06 14:50:00,56.63,56.63,56.08,56.09,156973.0,50.5248,50.5248,50.0341,50.043,156973.0
2020-10-06 14:55:00,56.08,56.26,55.97,56.12,140735.0,50.0341,50.1947,49.936,50.0698,140735.0
2020-10-06 15:00:00,56.11,56.11,55.94,56.0,110938.0,50.0609,50.0609,49.9092,49.9627,110938.0
2020-10-06 15:05:00,56.0,56.13,55.92,56.13,61441.0,49.9627,50.0787,49.8914,50.0787,61441.0
2020-10-06 15:10:00,56.11,56.18,56.05,56.12,49537.0,50.0609,50.1233,50.0073,50.0698,49537.0
2020-10-06 15:15:00,56.1,56.15,55.98,56.0,71629.0,50.0519,50.0966,49.9449,49.9627,71629.0
2020-10-06 15:20:00,55.99,56.03,55.94,55.98,54183.0,49.9538,49.9895,49.9092,49.9449,54183.0
2020-10-06 15:25:00,55.97,56.09,55.95,56.04,65931.0,49.936,50.043,49.9181,49.9984,65931.0
2020-10-06 15:30:00,56.03,56.26,56.0,56.23,74101.0,49.9895,50.1947,49.9627,50.1679,74101.0
2020-10-06 15:35:00,56.23,56.26,56.18,56.21,73411.0,50.1679,50.1947,50.1233,50.1501,73411.0
2020-10-06 15:40:00,56.2,56.25,56.14,56.22,90959.0,50.1412,50.1858,50.0876,50.159,90959.0
2020-10-06 15:45:00,56.22,56.24,56.01,56.07,143971.0,50.159,50.1769,49.9717,50.0252,143971.0
2020-10-06 15:50:00,56.07,56.08,55.95,56.07,158204.0,50.0252,50.0341,49.9181,50.0252,158204.0
2020-10-06 15:55:00,56.08,56.22,56.07,56.11,237809.0,50.0341,50.159,50.0252,50.0609,237809.0
2020-10-07 09:30:00,56.17,56.42,56.09,56.33,159624.0,50.1144,50.3374,50.043,50.2572,159624.0
2020-10-07 09:35:00,56.31,56.36,56.21,56.22,50984.0,50.2393,50.2839,50.1501,50.159,50984.0
2020-10-07 09:40:00,56.23,56.26,56.08,56.09,58614.0,50.1679,50.1947,50.0341,50.043,58614.0
2020-10-07 09:45:00,56.08,56.12,55.98,56.0,50444.0,50.0341,50.0698,49.9449,49.9627,50444.0
2020-10-07 09:50:00,56.0,56.12,55.98,56.1,66574.0,49.9627,50.0698,49.9449,50.0519,66574.0
2020-10-07 09:55:00,56.1,56.13,56.01,56.03,69281.0,50.0519,50.0787,49.9717,49.9895,69281.0
2020-10-07 10:00:00,56.03,56.06,55.98,56.04,34746.0,49.9895,50.0163,49.9449,49.9984,34746.0
2020-10-07 10:05:00,56.04,56.05,55.87,55.89,45248.0,49.9984,50.0073,49.8467,49.8646,45248.0
2020-10-07 10:10:00,55.9,55.92,55.66,55.76,70305.0,49.8735,49.8914,49.6594,49.7486,70305.0
2020-10-07 10:15:00,55.76,55.89,55.75,55.88,44383.0,49.7486,49.8646,49.7397,49.8557,44383.0
2020-10-07 10:20:00,55.88,55.88,55.77,55.81,86705.0,49.8557,49.8557,49.7575,49.7932,86705.0
2020-10-07 10:25:00,55.81,55.86,55.8,55.83,60138.0,49.7932,49.8378,49.7843,49.8111,60138.0
2020-10-07 10:30:00,55.84,55.93,55.82,55.93,48786.0,49.82,49.9003,49.8021,49.9003,48786.0
2020-10-07 10:35:00,55.92,55.95,55.78,55.8,38201.0,49.8914,49.9181,49.7664,49.7843,38201.0
2020-10-07 10:40:00,55.81,55.82,55.68,55.71,43969.0,49.7932,49.8021,49.6772,49.704,43969.0
2020-10-07 10:45:00,55.72,55.83,55.71,55.81,26007.0,49.7129,49.8111,49.704,49.7932,26007.0
2020-10-07 10:50:00,55.81,55.82,55.77,55.8,13910.0,49.7932,49.8021,49.7575,49.7843,13910.0
2020-10-07 10:55:00,55.79,55.82,55.75,55.81,124288.0,49.7754,49.8021,49.7397,49.7932,124288.0
2020-10-07 11:00:00,55.82,55.84,55.76,55.8,88622.0,49.8021,49.82,49.7486,49.7843,88622.0
2020-10-07 11:05:00,55.8,55.83,55.76,55.8,32140.0,49.7843,49.8111,49.7486,49.7843,32140.0
2020-10-07 11:10:00,55.8,55.83,55.7,55.73,42160.0,49.7843,49.8111,49.6951,49.7218,42160.0
2020-10-07 11:15:00,55.72,55.8,55.71,55.8,37863.0,49.7129,49.7843,49.704,49.7843,37863.0
2020-10-07 11:20:00,55.79,55.82,55.76,55.81,64502.0,49.7754,49.8021,49.7486,49.7932,64502.0
2020-10-07 11:25:00,55.8,55.84,55.76,55.84,50912.0,49.7843,49.82,49.7486,49.82,50912.0
2020-10-07 11:30:00,55.84,55.86,55.8,55.82,89372.0,49.82,49.8378,49.7843,49.8021,89372.0
2020-10-07 11:35:00,55.81,55.82,55.76,55.8,32630.0,49.7932,49.8021,49.7486,49.7843,32630.0
2020-10-07 11:40:00,55.8,55.82,55.78,55.8,30226.0,49.7843,49.8021,49.7664,49.7843,30226.0
2020-10-07 11:45:00,55.82,55.83,55.79,55.81,17239.0,49.8021,49.8111,49.7754,49.7932,17239.0
2020-10-07 11:50:00,55.81,55.82,55.78,55.78,22286.0,49.7932,49.8021,49.7664,49.7664,22286.0
2020-10-07 11:55:00,55.79,55.81,55.77,55.78,20107.0,49.7754,49.7932,49.7575,49.7664,20107.0
2020-10-07 12:00:00,55.77,55.79,55.75,55.79,37091.0,49.7575,49.7754,49.7397,49.7754,37091.0
2020-10-07 12:05:00,55.8,55.86,55.78,55.82,26501.0,49.7843,49.8378,49.7664,49.8021,26501.0
2020-10-07 12:10:00,55.82,55.84,55.8,55.81,20054.0,49.8021,49.82,49.7843,49.7932,20054.0
2020-10-07 12:15:00,55.82,55.87,55.81,55.84,20767.0,49.8021,49.8467,49.7932,49.82,20767.0
2020-10-07 12:20:00,55.85,55.86,55.84,55.85,10111.0,49.8289,49.8378,49.82,49.8289,10111.0
2020-10-07 12:25:00,55.84,55.88,55.76,55.8,34601.0,49.82,49.8557,49.7486,49.7843,34601.0
2020-10-07 12:30:00,55.81,55.86,55.8,55.82,21223.0,49.7932,49.8378,49.7843,49.8021,21223.0
2020-10-07 12:35:00,55.83,55.84,55.78,55.79,16890.0,49.8111,49.82,49.7664,49.7754,16890.0
2020-10-07 12:40:00,55.79,55.84,55.78,55.83,16392.0,49.7754,49.82,49.7664,49.8111,16392.0
2020-10-07 12:45:00,55.83,55.84,55.79,55.83,20161.0,49.8111,49.82,49.7754,49.8111,20161.0
2020-10-07 12:50:00,55.82,55.85,55.8,55.82,22059.0,49.8021,49.8289,49.7843,49.8021,22059.0
2020-10-07 12:55:00,55.83,55.88,55.82,55.88,41236.0,49.8111,49.8557,49.8021,49.8557,41236.0
2020-10-07 13:00:00,55.89,55.92,55.89,55.91,60866.0,49.8646,49.8914,49.8646,49.8824,60866.0
2020-10-07 13:05:00,55.91,55.92,55.89,55.91,30415.0,49.8824,49.8914,49.8646,49.8824,30415.0
2020-10-07 13:10:00,55.91,55.95,55.9,55.95,28781.0,49.8824,49.9181,49.8735,49.9181,28781.0
2020-10-07 13:15:00,55.94,55.96,55.92,55.94,25794.0,49.9092,49.927,49.8914,49.9092,25794.0
2020-10-07 13:20:00,55.94,55.97,55.91,55.96,17378.0,49.9092,49.936,49.8824,49.927,17378.0
2020-10-07 13:25:00,55.97,56.01,55.96,56.0,12678.0,49.936,49.9717,49.927,49.9627,12678.0
2020-10-07 13:30:00,56.0,56.09,56.0,56.09,25240.0,49.9627,50.043,49.9627,50.043,25240.0
2020-10-07 13:35:00,56.09,56.15,56.07,56.15,19022.0,50.043,50.0966,50.0252,50.0966,19022.0
2020-10-07 13:40:00,56.15,56.25,56.13,56.23,70932.0,50.0966,50.1858,50.0787,50.1679,70932.0
2020-10-07 13:45:00,56.23,56.28,56.22,56.28,17706.0,50.1679,50.2125,50.159,50.2125,17706.0
2020-10-07 13:50:00,56.28,56.31,56.24,56.29,20087.0,50.2125,50.2393,50.1769,50.2215,20087.0
2020-10-07 13:55:00,56.28,56.28,56.22,56.23,15721.0,50.2125,50.2125,50.159,50.1679,15721.0
2020-10-07 14:00:00,56.23,56.24,56.14,56.15,30097.0,50.1679,50.1769,50.0876,50.0966,30097.0
2020-10-07 14:05:00,56.14,56.21,56.14,56.21,19355.0,50.0876,50.1501,50.0876,50.1501,19355.0
2020-10-07 14:10:00,56.21,56.24,56.2,56.23,22086.0,50.1501,50.1769,50.1412,50.1679,22086.0
2020-10-07 14:15:00,56.24,56.29,56.23,56.27,14275.0,50.1769,50.2215,50.1679,50.2036,14275.0
2020-10-07 14:20:00,56.27,56.33,56.25,56.28,29192.0,50.2036,50.2572,50.1858,50.2125,29192.0
2020-10-07 14:25:00,56.29,56.32,56.26,56.3,17210.0,50.2215,50.2482,50.1947,50.2304,17210.0
2020-10-07 14:30:00,56.3,56.34,56.28,56.31,13543.0,50.2304,50.2661,50.2125,50.2393,13543.0
2020-10-07 14:35:00,56.31,56.32,56.26,56.29,21007.0,50.2393,50.2482,50.1947,50.2215,21007.0
2020-10-07 14:40:00,56.29,56.3,56.22,56.23,29714.0,50.2215,50.2304,50.159,50.1679,29714.0
2020-10-07 14:45:00,56.23,56.23,56.19,56.2,16904.0,50.1679,50.1679,50.1322,50.1412,16904.0
2020-10-07 14:50:00,56.2,56.26,56.2,56.26,14925.0,50.1412,50.1947,50.1412,50.1947,14925.0
2020-10-07 14:55:00,56.26,56.3,56.26,56.3,19538.0,50.1947,50.2304,50.1947,50.2304,19538.0
2020-10-07 15:00:00,56.29,56.3,56.25,56.29,23510.0,50.2215,50.2304,50.1858,50.2215,23510.0
2020-10-07 15:05:00,56.29,56.34,56.27,56.33,20523.0,50.2215,50.2661,50.2036,50.2572,20523.0
2020-10-07 15:10:00,56.32,56.34,56.32,56.33,18436.0,50.2482,50.2661,50.2482,50.2572,18436.0
2020-10-07 15:15:00,56.33,56.33,56.28,56.28,28976.0,50.2572,50.2572,50.2125,50.2125,28976.0
2020-10-07 15:20:00,56.29,56.3,56.27,56.29,39290.0,50.2215,50.2304,50.2036,50.2215,39290.0
2020-10-07 15:25:00,56.29,56.3,56.26,56.27,33846.0,50.2215,50.2304,50.1947,50.2036,33846.0
2020-10-07 15:30:00,56.27,56.29,56.24,56.26,58047.0,50.2036,50.2215,50.1769,50.1947,58047.0
2020-10-07 15:35:00,56.27,56.29,56.24,56.28,36761.0,50.2036,50.2215,50.1769,50.2125,36761.0
2020-10-07 15:40:00,56.28,56.3,56.25,56.26,41765.0,50.2125,50.2304,50.1858,50.1947,41765.0
2020-10-07 15:45:00,56.26,56.27,56.19,56.22,68249.0,50.1947,50.2036,50.1322,50.159,68249.0
2020-10-07 15:50:00,56.23,56.25,56.18,56.25,100783.0,50.1679,50.1858,50.1233,50.1858,100783.0
2020-10-07 15:55:00,56.25,56.25,56.14,56.14,265032.0,50.1858,50.1858,50.0876,50.0876,265032.0
2020-10-08 09:30:00,56.42,56.49,56.23,56.33,103853.0,50.3374,50.3999,50.1679,50.2572,103853.0
2020-10-08 09:35:00,56.34,56.49,56.32,56.48,57643.0,50.2661,50.3999,50.2482,50.391,57643.0
2020-10-08 09:40:00,56.49,56.63,56.48,56.6,77783.0,50.3999,50.5248,50.391,50.498,77783.0
2020-10-08 09:45:00,56.61,56.67,56.6,56.66,65912.0,50.507,50.5605,50.498,50.5516,65912.0
2020-10-08 09:50:00,56.67,56.75,56.62,56.73,80730.0,50.5605,50.6319,50.5159,50.614,80730.0
2020-10-08 09:55:00,56.72,56.74,56.66,56.71,23130.0,50.6051,50.623,50.5516,50.5962,23130.0
2020-10-08 10:00:00,56.71,56.74,56.64,56.66,30142.0,50.5962,50.623,50.5337,50.5516,30142.0
2020-10-08 10:05:00,56.66,56.67,56.57,56.6,30508.0,50.5516,50.5605,50.4713,50.498,30508.0
2020-10-08 10:10:00,56.6,56.6,56.53,56.53,23391.0,50.498,50.498,50.4356,50.4356,23391.0
2020-10-08 10:15:00,56.54,56.56,56.52,56.55,20302.0,50.4445,50.4624,50.4267,50.4534,20302.0
2020-10-08 10:20:00,56.54,56.58,56.53,56.58,24941.0,50.4445,50.4802,50.4356,50.4802,24941.0
2020-10-08 10:25:00,56.58,56.58,56.51,56.55,38460.0,50.4802,50.4802,50.4177,50.4534,38460.0
2020-10-08 10:30:00,56.56,56.7,56.56,56.67,23055.0,50.4624,50.5873,50.4624,50.5605,23055.0
2020-10-08 10:35:00,56.67,56.67,56.57,56.59,55440.0,50.5605,50.5605,50.4713,50.4891,55440.0
2020-10-08 10:40:00,56.59,56.61,56.55,56.55,46520.0,50.4891,50.507,50.4534,50.4534,46520.0
2020-10-08 10:45:00,56.55,56.61,56.54,56.61,39219.0,50.4534,50.507,50.4445,50.507,39219.0
2020-10-08 10:50:00,56.62,56.68,56.58,56.61,36509.0,50.5159,50.5694,50.4802,50.507,36509.0
2020-10-08 10:55:00,56.61,56.64,56.59,56.61,39876.0,50.507,50.5337,50.4891,50.507,39876.0
2020-10-08 11:00:00,56.6,56.63,56.57,56.62,39294.0,50.498,50.5248,50.4713,50.5159,39294.0
2020-10-08 11:05:00,56.61,56.65,56.58,56.6,25969.0,50.507,50.5427,50.4802,50.498,25969.0
2020-10-08 11:10:00,56.6,56.61,56.57,56.59,33873.0,50.498,50.507,50.4713,50.4891,33873.0
2020-10-08 11:15:00,56.6,56.62,56.58,56.59,27937.0,50.498,50.5159,50.4802,50.4891,27937.0
2020-10-08 11:20:00,56.59,56.6,56.49,56.57,32176.0,50.4891,50.498,50.3999,50.4713,32176.0
2020-10-08 11:25:00,56.58,56.6,56.55,56.57,24479.0,50.4802,50.498,50.4534,50.4713,24479.0
2020-10-08 11:30:00,56.57,56.57,56.51,56.52,70595.0,50.4713,50.4713,50.4177,50.4267,70595.0
2020-10-08 11:35:00,56.52,56.62,56.48,56.61,31309.0,50.4267,50.5159,50.391,50.507,31309.0
2020-10-08 11:40:00,56.61,56.62,56.59,56.6,31081.0,50.507,50.5159,50.4891,50.498,31081.0
2020-10-08 11:45:00,56.59,56.61,56.56,56.59,27471.0,50.4891,50.507,50.4624,50.4891,27471.0
2020-10-08 11:50:00,56.58,56.58,56.45,56.45,57749.0,50.4802,50.4802,50.3642,50.3642,57749.0
2020-10-08 11:55:00,56.46,56.46,56.39,56.4,17842.0,50.3731,50.3731,50.3107,50.3196,17842.0
2020-10-08 12:00:00,56.4,56.41,56.37,56.37,16805.0,50.3196,50.3285,50.2928,50.2928,16805.0
2020-10-08 12:05:00,56.38,56.49,56.37,56.46,79612.0,50.3018,50.3999,50.2928,50.3731,79612.0
2020-10-08 12:10:00,56.47,56.47,56.4,56.41,46707.0,50.3821,50.3821,50.3196,50.3285,46707.0
2020-10-08 12:15:00,56.41,56.44,56.4,56.42,38525.0,50.3285,50.3553,50.3196,50.3374,38525.0
2020-10-08 12:20:00,56.41,56.41,56.38,56.41,42457.0,50.3285,50.3285,50.3018,50.3285,42457.0
2020-10-08 12:25:00,56.4,56.46,56.39,56.41,110946.0,50.3196,50.3731,50.3107,50.3285,110946.0
2020-10-08 12:30:00,56.42,56.49,56.41,56.47,23881.0,50.3374,50.3999,50.3285,50.3821,23881.0
2020-10-08 12:35:00,56.47,56.5,56.46,56.49,8195.0,50.3821,50.4088,50.3731,50.3999,8195.0
2020-10-08 12:40:00,56.48,56.49,56.43,56.45,12336.0,50.391,50.3999,50.3464,50.3642,12336.0
2020-10-08 12:45:00,56.44,56.45,56.4,56.42,57211.0,50.3553,50.3642,50.3196,50.3374,57211.0
2020-10-08 12:50:00,56.42,56.44,56.41,56.43,28527.0,50.3374,50.3553,50.3285,50.3464,28527.0
2020-10-08 12:55:00,56.43,56.45,56.42,56.45,18553.0,50.3464,50.3642,50.3374,50.3642,18553.0
2020-10-08 13:00:00,56.46,56.48,56.44,56.44,13425.0,50.3731,50.391,50.3553,50.3553,13425.0
2020-10-08 13:05:00,56.44,56.44,56.42,56.42,13596.0,50.3553,50.3553,50.3374,50.3374,13596.0
2020-10-08 13:10:00,56.41,56.42,56.39,56.41,11763.0,50.3285,50.3374,50.3107,50.3285,11763.0
2020-10-08 13:15:00,56.42,56.42,56.39,56.39,10922.0,50.3374,50.3374,50.3107,50.3107,10922.0
2020-10-08 13:20:00,56.4,56.41,56.39,56.4,13258.0,50.3196,50.3285,50.3107,50.3196,13258.0
2020-10-08 13:25:00,56.4,56.41,56.39,56.4,30502.0,50.3196,50.3285,50.3107,50.3196,30502.0
2020-10-08 13:30:00,56.4,56.44,56.4,56.44,42140.0,50.3196,50.3553,50.3196,50.3553,42140.0
2020-10-08 13:35:00,56.44,56.44,56.42,56.43,15498.0,50.3553,50.3553,50.3374,50.3464,15498.0
2020-10-08 13:40:00,56.43,56.47,56.37,56.47,44112.0,50.3464,50.3821,50.2928,50.3821,44112.0
2020-10-08 13:45:00,56.46,56.55,56.46,56.54,23494.0,50.3731,50.4534,50.3731,50.4445,23494.0
2020-10-08 13:50:00,56.54,56.6,56.54,56.57,25661.0,50.4445,50.498,50.4445,50.4713,25661.0
2020-10-08 13:55:00,56.56,56.56,56.49,56.49,18191.0,50.4624,50.4624,50.3999,50.3999,18191.0
2020-10-08 14:00:00,56.5,56.51,56.48,56.51,26723.0,50.4088,50.4177,50.391,50.4177,26723.0
2020-10-08 14:05:00,56.51,56.52,56.5,56.51,48967.0,50.4177,50.4267,50.4088,50.4177,48967.0
2020-10-08 14:10:00,56.51,56.51,56.5,56.51,11768.0,50.4177,50.4177,50.4088,50.4177,11768.0
2020-10-08 14:15:00,56.51,56.51,56.48,56.49,17376.0,50.4177,50.4177,50.391,50.3999,17376.0
2020-10-08 14:20:00,56.49,56.51,56.47,56.48,28501.0,50.3999,50.4177,50.3821,50.391,28501.0
2020-10-08 14:25:00,56.49,56.49,56.44,56.47,13921.0,50.3999,50.3999,50.3553,50.3821,13921.0
2020-10-08 14:30:00,56.47,56.49,56.44,56.46,40383.0,50.3821,50.3999,50.3553,50.3731,40383.0
2020-10-08 14:35:00,56.45,56.45,56.42,56.43,17091.0,50.3642,50.3642,50.3374,50.3464,17091.0
2020-10-08 14:40:00,56.44,56.44,56.41,56.43,37313.0,50.3553,50.3553,50.3285,50.3464,37313.0
2020-10-08 14:45:00,56.43,56.46,56.42,56.45,23524.0,50.3464,50.3731,50.3374,50.3642,23524.0
2020-10-08 14:50:00,56.45,56.45,56.39,56.4,16363.0,50.3642,50.3642,50.3107,50.3196,16363.0
2020-10-08 14:55:00,56.4,56.42,56.4,56.42,19131.0,50.3196,50.3374,50.3196,50.3374,19131.0
2020-10-08 15:00:00,56.42,56.44,56.38,56.4,24868.0,50.3374,50.3553,50.3018,50.3196,24868.0
2020-10-08 15:05:00,56.4,56.46,56.38,56.44,31960.0,50.3196,50.3731,50.3018,50.3553,31960.0
2020-10-08 15:10:00,56.44,56.49,56.41,56.49,37443.0,50.3553,50.3999,50.3285,50.3999,37443.0
2020-10-08 15:15:00,56.49,56.49,56.42,56.43,31065.0,50.3999,50.3999,50.3374,50.3464,31065.0
2020-10-08 15:20:00,56.43,56.45,56.4,56.45,38613.0,50.3464,50.3642,50.3196,50.3642,38613.0
2020-10-08 15:25:00,56.45,56.45,56.43,56.45,31217.0,50.3642,50.3642,50.3464,50.3642,31217.0
2020-10-08 15:30:00,56.45,56.52,56.44,56.52,41241.0,50.3642,50.4267,50.3553,50.4267,41241.0
2020-10-08 15:35:00,56.52,56.55,56.5,56.5,43424.0,50.4267,50.4534,50.4088,50.4088,43424.0
2020-10-08 15:40:00,56.51,56.51,56.46,56.46,68385.0,50.4177,50.4177,50.3731,50.3731,68385.0
2020-10-08 15:45:00,56.47,56.48,56.41,56.42,82880.0,50.3821,50.391,50.3285,50.3374,82880.0
2020-10-08 15:50:00,56.43,56.46,56.36,56.46,170588.0,50.3464,50.3731,50.2839,50.3731,170588.0
2020-10-08 15:55:00,56.46,56.51,56.42,56.51,271244.0,50.3731,50.4177,50.3374,50.4177,271244.0
2020-10-09 09:30:00,56.87,57.08,56.87,57.01,138403.0,50.7389,50.9263,50.7389,50.8638,138403.0
2020-10-09 09:35:00,57.02,57.02,56.79,56.81,44326.0,50.8728,50.8728,50.6676,50.6854,44326.0
2020-10-09 09:40:00,56.82,56.85,56.78,56.82,30150.0,50.6943,50.7211,50.6586,50.6943,30150.0
2020-10-09 09:45:00,56.83,56.84,56.72,56.77,32615.0,50.7032,50.7122,50.6051,50.6497,32615.0
2020-10-09 09:50:00,56.77,56.8,56.69,56.75,27971.0,50.6497,50.6765,50.5783,50.6319,27971.0
2020-10-09 09:55:00,56.75,56.78,56.67,56.74,26568.0,50.6319,50.6586,50.5605,50.623,26568.0
2020-10-09 10:00:00,56.74,56.78,56.73,56.77,14403.0,50.623,50.6586,50.614,50.6497,14403.0
2020-10-09 10:05:00,56.76,56.77,56.71,56.73,32531.0,50.6408,50.6497,50.5962,50.614,32531.0
2020-10-09 10:10:00,56.73,56.78,56.7,56.78,16101.0,50.614,50.6586,50.5873,50.6586,16101.0
2020-10-09 10:15:00,56.78,56.83,56.77,56.81,27365.0,50.6586,50.7032,50.6497,50.6854,27365.0
2020-10-09 10:20:00,56.82,56.82,56.74,56.77,24584.0,50.6943,50.6943,50.623,50.6497,24584.0
2020-10-09 10:25:00,56.77,56.78,56.73,56.75,16432.0,50.6497,50.6586,50.614,50.6319,16432.0
2020-10-09 10:30:00,56.77,56.78,56.74,56.76,14545.0,50.6497,50.6586,50.623,50.6408,14545.0
2020-10-09 10:35:00,56.75,56.89,56.75,56.86,15896.0,50.6319,50.7568,50.6319,50.73,15896.0
2020-10-09 10:40:00,56.86,56.86,56.78,56.8,15952.0,50.73,50.73,50.6586,50.6765,15952.0
2020-10-09 10:45:00,56.8,56.85,56.79,56.85,27656.0,50.6765,50.7211,50.6676,50.7211,27656.0
2020-10-09 10:50:00,56.85,56.92,56.84,56.92,51767.0,50.7211,50.7835,50.7122,50.7835,51767.0
2020-10-09 10:55:00,56.91,56.94,56.9,56.93,30073.0,50.7746,50.8014,50.7657,50.7925,30073.0
2020-10-09 11:00:00,56.94,56.95,56.9,56.93,27904.0,50.8014,50.8103,50.7657,50.7925,27904.0
2020-10-09 11:05:00,56.93,56.99,56.93,56.95,37926.0,50.7925,50.846,50.7925,50.8103,37926.0
2020-10-09 11:10:00,56.96,56.99,56.95,56.98,19761.0,50.8192,50.846,50.8103,50.8371,19761.0
2020-10-09 11:15:00,56.98,56.99,56.95,56.98,21239.0,50.8371,50.846,50.8103,50.8371,21239.0
2020-10-09 11:20:00,56.98,57.02,56.98,57.01,15878.0,50.8371,50.8728,50.8371,50.8638,15878.0
2020-10-09 11:25:00,57.0,57.06,57.0,57.04,28035.0,50.8549,50.9085,50.8549,50.8906,28035.0
2020-10-09 11:30:00,57.03,57.13,57.02,57.1,25182.0,50.8817,50.9709,50.8728,50.9441,25182.0
2020-10-09 11:35:00,57.1,57.16,57.09,57.15,24006.0,50.9441,50.9977,50.9352,50.9887,24006.0
2020-10-09 11:40:00,57.15,57.28,57.14,57.21,52662.0,50.9887,51.1047,50.9798,51.0423,52662.0
2020-10-09 11:45:00,57.22,57.36,57.21,57.35,34404.0,51.0512,51.1761,51.0423,51.1672,34404.0
2020-10-09 11:50:00,57.36,57.48,57.35,57.44,90554.0,51.1761,51.2832,51.1672,51.2475,90554.0
2020-10-09 11:55:00,57.43,57.46,57.38,57.38,41949.0,51.2386,51.2653,51.194,51.194,41949.0
2020-10-09 12:00:00,57.38,57.42,57.38,57.39,18923.0,51.194,51.2296,51.194,51.2029,18923.0
2020-10-09 12:05:00,57.38,57.45,57.37,57.43,28908.0,51.194,51.2564,51.185,51.2386,28908.0
2020-10-09 12:10:00,57.42,57.43,57.39,57.41,19436.0,51.2296,51.2386,51.2029,51.2207,19436.0
2020-10-09 12:15:00,57.42,57.44,57.38,57.43,29852.0,51.2296,51.2475,51.194,51.2386,29852.0
2020-10-09 12:20:00,57.43,57.46,57.42,57.43,45726.0,51.2386,51.2653,51.2296,51.2386,45726.0
2020-10-09 12:25:00,57.43,57.43,57.32,57.4,95435.0,51.2386,51.2386,51.1404,51.2118,95435.0
2020-10-09 12:30:00,57.4,57.44,57.38,57.4,17850.0,51.2118,51.2475,51.194,51.2118,17850.0
2020-10-09 12:35:00,57.41,57.43,57.39,57.4,19205.0,51.2207,51.2386,51.2029,51.2118,19205.0
2020-10-09 12:40:00,57.4,57.4,57.31,57.35,29250.0,51.2118,51.2118,51.1315,51.1672,29250.0
2020-10-09 12:45:00,57.35,57.37,57.31,57.34,19570.0,51.1672,51.185,51.1315,51.1583,19570.0
2020-10-09 12:50:00,57.34,57.35,57.26,57.3,25378.0,51.1583,51.1672,51.0869,51.1226,25378.0
2020-10-09 12:55:00,57.3,57.31,57.27,57.29,21568.0,51.1226,51.1315,51.0958,51.1137,21568.0
2020-10-09 13:00:00,57.29,57.32,57.27,57.32,21769.0,51.1137,51.1404,51.0958,51.1404,21769.0
2020-10-09 13:05:00,57.32,57.32,57.29,57.31,28960.0,51.1404,51.1404,51.1137,51.1315,28960.0
2020-10-09 13:10:00,57.31,57.32,57.28,57.28,12127.0,51.1315,51.1404,51.1047,51.1047,12127.0
2020-10-09 13:15:00,57.29,57.33,57.28,57.31,13391.0,51.1137,51.1493,51.1047,51.1315,13391.0
2020-10-09 13:20:00,57.32,57.34,57.31,57.33,13055.0,51.1404,51.1583,51.1315,51.1493,13055.0
2020-10-09 13:25:00,57.33,57.33,57.27,57.28,16679.0,51.1493,51.1493,51.0958,51.1047,16679.0
2020-10-09 13:30:00,57.28,57.29,57.23,57.25,33383.0,51.1047,51.1137,51.0601,51.078,33383.0
2020-10-09 13:35:00,57.25,57.26,57.21,57.26,30030.0,51.078,51.0869,51.0423,51.0869,30030.0
2020-10-09 13:40:00,57.26,57.3,57.24,57.25,20160.0,51.0869,51.1226,51.069,51.078,20160.0
2020-10-09 13:45:00,57.25,57.27,57.23,57.27,17308.0,51.078,51.0958,51.0601,51.0958,17308.0
2020-10-09 13:50:00,57.27,57.3,57.26,57.28,21828.0,51.0958,51.1226,51.0869,51.1047,21828.0
2020-10-09 13:55:00,57.28,57.31,57.27,57.3,22047.0,51.1047,51.1315,51.0958,51.1226,22047.0
2020-10-09 14:00:00,57.3,57.33,57.29,57.32,38001.0,51.1226,51.1493,51.1137,51.1404,38001.0
2020-10-09 14:05:00,57.32,57.32,57.27,57.27,33174.0,51.1404,51.1404,51.0958,51.0958,33174.0
2020-10-09 14:10:00,57.28,57.28,57.21,57.22,37223.0,51.1047,51.1047,51.0423,51.0512,37223.0
2020-10-09 14:15:00,57.21,57.22,57.18,57.18,12250.0,51.0423,51.0512,51.0155,51.0155,12250.0
2020-10-09 14:20:00,57.18,57.18,57.15,57.18,12771.0,51.0155,51.0155,50.9887,51.0155,12771.0
2020-10-09 14:25:00,57.18,57.2,57.15,57.18,29694.0,51.0155,51.0334,50.9887,51.0155,29694.0
2020-10-09 14:30:00,57.18,57.2,57.17,57.18,17386.0,51.0155,51.0334,51.0066,51.0155,17386.0
2020-10-09 14:35:00,57.17,57.21,57.13,57.18,67782.0,51.0066,51.0423,50.9709,51.0155,67782.0
2020-10-09 14:40:00,57.17,57.28,57.15,57.28,41273.0,51.0066,51.1047,50.9887,51.1047,41273.0
2020-10-09 14:45:00,57.28,57.3,57.24,57.29,29376.0,51.1047,51.1226,51.069,51.1137,29376.0
2020-10-09 14:50:00,57.3,57.3,57.24,57.28,25663.0,51.1226,51.1226,51.069,51.1047,25663.0
2020-10-09 14:55:00,57.28,57.3,57.26,57.29,26479.0,51.1047,51.1226,51.0869,51.1137,26479.0
2020-10-09 15:00:00,57.28,57.32,57.26,57.3,39058.0,51.1047,51.1404,51.0869,51.1226,39058.0
2020-10-09 15:05:00,57.3,57.32,57.28,57.29,28897.0,51.1226,51.1404,51.1047,51.1137,28897.0
2020-10-09 15:10:00,57.28,57.3,57.26,57.3,28606.0,51.1047,51.1226,51.0869,51.1226,28606.0
2020-10-09 15:15:00,57.29,57.35,57.28,57.33,39347.0,51.1137,51.1672,51.1047,51.1493,39347.0
2020-10-09 15:20:00,57.33,57.4,57.32,57.36,48865.0,51.1493,51.2118,51.1404,51.1761,48865.0
2020-10-09 15:25:00,57.35,57.4,57.35,57.38,36332.0,51.1672,51.2118,51.1672,51.194,36332.0
2020-10-09 15:30:00,57.39,57.39,57.31,57.32,56818.0,51.2029,51.2029,51.1315,51.1404,56818.0
2020-10-09 15:35:00,57.32,57.34,57.28,57.3,42106.0,51.1404,51.1583,51.1047,51.1226,42106.0
2020-10-09 15:40:00,57.3,57.33,57.27,57.28,60696.0,51.1226,51.1493,51.0958,51.1047,60696.0
2020-10-09 15:45:00,57.27,57.3,57.25,57.27,90435.0,51.0958,51.1226,51.078,51.0958,90435.0
2020-10-09 15:50:00,57.27,57.29,57.21,57.27,154311.0,51.0958,51.1137,51.0423,51.0958,154311.0
2020-10-09 15:55:00,57.26,57.33,57.21,57.3,308361.0,51.0869,51.1493,51.0423,51.1226,308361.0
2020-10-12 09:30:00,57.63,57.8,57.62,57.74,175777.0,51.417,51.5687,51.4081,51.5151,175777.0
2020-10-12 09:35:00,57.72,57.81,57.67,57.74,71029.0,51.4973,51.5776,51.4527,51.5151,71029.0
2020-10-12 09:40:00,57.75,57.82,57.71,57.78,40333.0,51.5241,51.5865,51.4884,51.5508,40333.0
2020-10-12 09:45:00,57.76,57.91,57.76,57.91,42993.0,51.533,51.6668,51.533,51.6668,42993.0
2020-10-12 09:50:00,57.9,58.04,57.9,57.99,102913.0,51.6579,51.7828,51.6579,51.7382,102913.0
2020-10-12 09:55:00,57.99,58.03,57.92,57.98,27671.0,51.7382,51.7739,51.6757,51.7293,27671.0
2020-10-12 10:00:00,57.98,58.07,57.98,58.05,61066.0,51.7293,51.8096,51.7293,51.7917,61066.0
2020-10-12 10:05:00,58.06,58.12,58.01,58.03,69376.0,51.8006,51.8542,51.756,51.7739,69376.0
2020-10-12 10:10:00,58.02,58.14,58.01,58.13,66535.0,51.765,51.872,51.756,51.8631,66535.0
2020-10-12 10:15:00,58.12,58.19,58.11,58.16,88744.0,51.8542,51.9166,51.8453,51.8899,88744.0
2020-10-12 10:20:00,58.16,58.2,58.13,58.18,47983.0,51.8899,51.9255,51.8631,51.9077,47983.0
2020-10-12 10:25:00,58.2,58.25,58.19,58.2,41574.0,51.9255,51.9702,51.9166,51.9255,41574.0
2020-10-12 10:30:00,58.2,58.24,58.16,58.23,37434.0,51.9255,51.9612,51.8899,51.9523,37434.0
2020-10-12 10:35:00,58.24,58.34,58.23,58.3,86542.0,51.9612,52.0505,51.9523,52.0148,86542.0
2020-10-12 10:40:00,58.3,58.32,58.25,58.27,46501.0,52.0148,52.0326,51.9702,51.988,46501.0
2020-10-12 10:45:00,58.27,58.3,58.24,58.25,35984.0,51.988,52.0148,51.9612,51.9702,35984.0
2020-10-12 10:50:00,58.26,58.4,58.26,58.38,37060.0,51.9791,52.104,51.9791,52.0861,37060.0
2020-10-12 10:55:00,58.37,58.42,58.32,58.37,103474.0,52.0772,52.1218,52.0326,52.0772,103474.0
2020-10-12 11:00:00,58.37,58.51,58.37,58.51,45695.0,52.0772,52.2021,52.0772,52.2021,45695.0
2020-10-12 11:05:00,58.5,58.57,58.48,58.55,59972.0,52.1932,52.2557,52.1754,52.2378,59972.0
2020-10-12 11:10:00,58.56,58.68,58.55,58.68,65590.0,52.2467,52.3538,52.2378,52.3538,65590.0
2020-10-12 11:15:00,58.68,58.71,58.63,58.71,46240.0,52.3538,52.3806,52.3092,52.3806,46240.0
2020-10-12 11:20:00,58.71,58.73,58.63,58.64,49739.0,52.3806,52.3984,52.3092,52.3181,49739.0
2020-10-12 11:25:00,58.66,58.82,58.66,58.76,72765.0,52.336,52.4787,52.336,52.4252,72765.0
2020-10-12 11:30:00,58.74,58.76,58.62,58.64,49977.0,52.4073,52.4252,52.3003,52.3181,49977.0
2020-10-12 11:35:00,58.64,58.75,58.63,58.73,47856.0,52.3181,52.4163,52.3092,52.3984,47856.0
2020-10-12 11:40:00,58.73,58.79,58.71,58.78,55944.0,52.3984,52.4519,52.3806,52.443,55944.0
2020-10-12 11:45:00,58.78,58.87,58.77,58.85,81070.0,52.443,52.5233,52.4341,52.5055,81070.0
2020-10-12 11:50:00,58.86,58.89,58.78,58.8,50816.0,52.5144,52.5412,52.443,52.4609,50816.0
2020-10-12 11:55:00,58.8,58.82,58.75,58.79,50318.0,52.4609,52.4787,52.4163,52.4519,50318.0
2020-10-12 12:00:00,58.79,58.83,58.75,58.82,50491.0,52.4519,52.4876,52.4163,52.4787,50491.0
2020-10-12 12:05:00,58.82,58.89,58.8,58.89,66687.0,52.4787,52.5412,52.4609,52.5412,66687.0
2020-10-12 12:10:00,58.88,58.91,58.82,58.88,49185.0,52.5322,52.559,52.4787,52.5322,49185.0
2020-10-12 12:15:00,58.88,58.91,58.83,58.86,46395.0,52.5322,52.559,52.4876,52.5144,46395.0
2020-10-12 12:20:00,58.87,58.93,58.86,58.91,45046.0,52.5233,52.5768,52.5144,52.559,45046.0
2020-10-12 12:25:00,58.91,58.98,58.88,58.97,52909.0,52.559,52.6215,52.5322,52.6125,52909.0
2020-10-12 12:30:00,58.97,59.0,58.95,58.99,62596.0,52.6125,52.6393,52.5947,52.6304,62596.0
2020-10-12 12:35:00,58.98,59.0,58.95,58.98,48612.0,52.6215,52.6393,52.5947,52.6215,48612.0
2020-10-12 12:40:00,58.98,59.03,58.97,59.03,125083.0,52.6215,52.6661,52.6125,52.6661,125083.0
2020-10-12 12:45:00,59.03,59.04,58.97,59.02,76833.0,52.6661,52.675,52.6125,52.6571,76833.0
2020-10-12 12:50:00,59.02,59.03,58.88,58.93,48546.0,52.6571,52.6661,52.5322,52.5768,48546.0
2020-10-12 12:55:00,58.93,58.99,58.79,58.8,204906.0,52.5768,52.6304,52.4519,52.4609,204906.0
2020-10-12 13:00:00,58.81,58.84,58.69,58.71,43803.0,52.4698,52.4966,52.3627,52.3806,43803.0
2020-10-12 13:05:00,58.71,58.72,58.67,58.7,34048.0,52.3806,52.3895,52.3449,52.3716,34048.0
2020-10-12 13:10:00,58.69,58.71,58.65,58.7,24166.0,52.3627,52.3806,52.327,52.3716,24166.0
2020-10-12 13:15:00,58.7,58.94,58.69,58.92,95606.0,52.3716,52.5858,52.3627,52.5679,95606.0
2020-10-12 13:20:00,58.92,58.97,58.91,58.96,64111.0,52.5679,52.6125,52.559,52.6036,64111.0
2020-10-12 13:25:00,58.96,59.01,58.95,59.0,42713.0,52.6036,52.6482,52.5947,52.6393,42713.0
2020-10-12 13:30:00,59.0,59.06,58.96,58.99,44427.0,52.6393,52.6928,52.6036,52.6304,44427.0
2020-10-12 13:35:00,59.0,59.0,58.9,58.94,22472.0,52.6393,52.6393,52.5501,52.5858,22472.0
2020-10-12 13:40:00,58.94,58.95,58.9,58.93,26186.0,52.5858,52.5947,52.5501,52.5768,26186.0
2020-10-12 13:45:00,58.93,58.96,58.88,58.91,39046.0,52.5768,52.6036,52.5322,52.559,39046.0
2020-10-12 13:50:00,58.92,58.93,58.88,58.9,26927.0,52.5679,52.5768,52.5322,52.5501,26927.0
2020-10-12 13:55:00,58.9,58.94,58.88,58.9,24775.0,52.5501,52.5858,52.5322,52.5501,24775.0
2020-10-12 14:00:00,58.9,58.97,58.88,58.9,62396.0,52.5501,52.6125,52.5322,52.5501,62396.0
2020-10-12 14:05:00,58.9,58.99,58.9,58.98,27290.0,52.5501,52.6304,52.5501,52.6215,27290.0
2020-10-12 14:10:00,58.98,59.0,58.94,58.97,46886.0,52.6215,52.6393,52.5858,52.6125,46886.0
2020-10-12 14:15:00,58.97,59.0,58.91,58.98,42387.0,52.6125,52.6393,52.559,52.6215,42387.0
2020-10-12 14:20:00,58.98,59.04,58.94,58.99,61378.0,52.6215,52.675,52.5858,52.6304,61378.0
2020-10-12 14:25:00,58.99,59.06,58.97,59.03,52587.0,52.6304,52.6928,52.6125,52.6661,52587.0
2020-10-12 14:30:00,59.03,59.07,58.96,58.98,50219.0,52.6661,52.7018,52.6036,52.6215,50219.0
2020-10-12 14:35:00,58.98,59.01,58.93,59.0,51757.0,52.6215,52.6482,52.5768,52.6393,51757.0
2020-10-12 14:40:00,59.0,59.01,58.93,58.99,47967.0,52.6393,52.6482,52.5768,52.6304,47967.0
2020-10-12 14:45:00,58.99,59.01,58.96,58.99,47086.0,52.6304,52.6482,52.6036,52.6304,47086.0
2020-10-12 14:50:00,58.99,59.0,58.91,58.92,40547.0,52.6304,52.6393,52.559,52.5679,40547.0
2020-10-12 14:55:00,58.92,58.93,58.88,58.92,38727.0,52.5679,52.5768,52.5322,52.5679,38727.0
2020-10-12 15:00:00,58.92,58.95,58.84,58.85,63139.0,52.5679,52.5947,52.4966,52.5055,63139.0
2020-10-12 15:05:00,58.85,58.88,58.82,58.82,34785.0,52.5055,52.5322,52.4787,52.4787,34785.0
2020-10-12 15:10:00,58.83,58.84,58.75,58.77,31717.0,52.4876,52.4966,52.4163,52.4341,31717.0
2020-10-12 15:15:00,58.77,58.83,58.77,58.8,34861.0,52.4341,52.4876,52.4341,52.4609,34861.0
2020-10-12 15:20:00,58.8,58.84,58.79,58.82,33684.0,52.4609,52.4966,52.4519,52.4787,33684.0
2020-10-12 15:25:00,58.82,58.84,58.76,58.8,42967.0,52.4787,52.4966,52.4252,52.4609,42967.0
2020-10-12 15:30:00,58.8,58.8,58.6,58.6,122106.0,52.4609,52.4609,52.2824,52.2824,122106.0
2020-10-12 15:35:00,58.61,58.63,58.58,58.6,64295.0,52.2913,52.3092,52.2646,52.2824,64295.0
2020-10-12 15:40:00,58.59,58.63,58.56,58.61,104926.0,52.2735,52.3092,52.2467,52.2913,104926.0
2020-10-12 15:45:00,58.6,58.64,58.58,58.59,148781.0,52.2824,52.3181,52.2646,52.2735,148781.0
2020-10-12 15:50:00,58.59,58.75,58.59,58.71,291369.0,52.2735,52.4163,52.2735,52.3806,291369.0
2020-10-12 15:55:00,58.71,58.75,58.62,58.66,361964.0,52.3806,52.4163,52.3003,52.336,361964.0
2020-10-13 09:30:00,58.89,58.96,58.65,58.96,196744.0,52.5412,52.6036,52.327,52.6036,196744.0
2020-10-13 09:35:00,58.91,58.96,58.66,58.75,74829.0,52.559,52.6036,52.336,52.4163,74829.0
2020-10-13 09:40:00,58.77,58.85,58.63,58.78,75445.0,52.4341,52.5055,52.3092,52.443,75445.0
2020-10-13 09:45:00,58.77,58.92,58.76,58.88,77058.0,52.4341,52.5679,52.4252,52.5322,77058.0
2020-10-13 09:50:00,58.88,58.9,58.8,58.84,52748.0,52.5322,52.5501,52.4609,52.4966,52748.0
2020-10-13 09:55:00,58.83,58.89,58.82,58.85,49228.0,52.4876,52.5412,52.4787,52.5055,49228.0
2020-10-13 10:00:00,58.85,58.9,58.81,58.82,49567.0,52.5055,52.5501,52.4698,52.4787,49567.0
2020-10-13 10:05:00,58.81,58.82,58.66,58.67,36555.0,52.4698,52.4787,52.336,52.3449,36555.0
2020-10-13 10:10:00,58.67,58.69,58.57,58.61,31959.0,52.3449,52.3627,52.2557,52.2913,31959.0
2020-10-13 10:15:00,58.62,58.71,58.58,58.67,33175.0,52.3003,52.3806,52.2646,52.3449,33175.0
2020-10-13 10:20:00,58.68,58.7,58.57,58.6,43045.0,52.3538,52.3716,52.2557,52.2824,43045.0
2020-10-13 10:25:00,58.59,58.63,58.55,58.55,38892.0,52.2735,52.3092,52.2378,52.2378,38892.0
2020-10-13 10:30:00,58.56,58.6,58.53,58.55,65512.0,52.2467,52.2824,52.22,52.2378,65512.0
2020-10-13 10:35:00,58.56,58.67,58.55,58.63,75916.0,52.2467,52.3449,52.2378,52.3092,75916.0
2020-10-13 10:40:00,58.63,58.68,58.56,58.59,55608.0,52.3092,52.3538,52.2467,52.2735,55608.0
2020-10-13 10:45:00,58.6,58.63,58.53,58.6,39085.0,52.2824,52.3092,52.22,52.2824,39085.0
2020-10-13 10:50:00,58.6,58.63,58.56,58.6,54499.0,52.2824,52.3092,52.2467,52.2824,54499.0
2020-10-13 10:55:00,58.6,58.72,58.58,58.66,69825.0,52.2824,52.3895,52.2646,52.336,69825.0
2020-10-13 11:00:00,58.66,58.69,58.64,58.67,24589.0,52.336,52.3627,52.3181,52.3449,24589.0
2020-10-13 11:05:00,58.66,58.66,58.57,58.65,38483.0,52.336,52.336,52.2557,52.327,38483.0
2020-10-13 11:10:00,58.65,58.69,58.62,58.67,27918.0,52.327,52.3627,52.3003,52.3449,27918.0
2020-10-13 11:15:00,58.67,58.68,58.59,58.63,33428.0,52.3449,52.3538,52.2735,52.3092,33428.0
2020-10-13 11:20:00,58.64,58.74,58.63,58.72,50197.0,52.3181,52.4073,52.3092,52.3895,50197.0
2020-10-13 11:25:00,58.71,58.74,58.67,58.67,36991.0,52.3806,52.4073,52.3449,52.3449,36991.0
2020-10-13 11:30:00,58.67,58.78,58.67,58.75,35192.0,52.3449,52.443,52.3449,52.4163,35192.0
2020-10-13 11:35:00,58.75,58.82,58.75,58.77,41741.0,52.4163,52.4787,52.4163,52.4341,41741.0
2020-10-13 11:40:00,58.77,58.79,58.63,58.67,39764.0,52.4341,52.4519,52.3092,52.3449,39764.0
2020-10-13 11:45:00,58.66,58.75,58.65,58.73,31946.0,52.336,52.4163,52.327,52.3984,31946.0
2020-10-13 11:50:00,58.73,58.78,58.72,58.74,27369.0,52.3984,52.443,52.3895,52.4073,27369.0
2020-10-13 11:55:00,58.74,58.75,58.69,58.73,30562.0,52.4073,52.4163,52.3627,52.3984,30562.0
2020-10-13 12:00:00,58.73,58.79,58.73,58.76,21329.0,52.3984,52.4519,52.3984,52.4252,21329.0
2020-10-13 12:05:00,58.77,58.82,58.74,58.8,22380.0,52.4341,52.4787,52.4073,52.4609,22380.0
2020-10-13 12:10:00,58.81,58.82,58.7,58.71,40116.0,52.4698,52.4787,52.3716,52.3806,40116.0
2020-10-13 12:15:00,58.71,58.77,58.68,58.71,80785.0,52.3806,52.4341,52.3538,52.3806,80785.0
2020-10-13 12:20:00,58.71,58.83,58.71,58.83,73690.0,52.3806,52.4876,52.3806,52.4876,73690.0
2020-10-13 12:25:00,58.82,58.84,58.74,58.75,40059.0,52.4787,52.4966,52.4073,52.4163,40059.0
2020-10-13 12:30:00,58.76,58.8,58.69,58.71,38898.0,52.4252,52.4609,52.3627,52.3806,38898.0
2020-10-13 12:35:00,58.71,58.76,58.7,58.75,49101.0,52.3806,52.4252,52.3716,52.4163,49101.0
2020-10-13 12:40:00,58.74,58.78,58.72,58.77,39539.0,52.4073,52.443,52.3895,52.4341,39539.0
2020-10-13 12:45:00,58.77,58.82,58.75,58.78,30438.0,52.4341,52.4787,52.4163,52.443,30438.0
2020-10-13 12:50:00,58.79,58.8,58.77,58.79,25175.0,52.4519,52.4609,52.4341,52.4519,25175.0
2020-10-13 12:55:00,58.78,58.78,58.73,58.76,43022.0,52.443,52.443,52.3984,52.4252,43022.0
2020-10-13 13:00:00,58.76,58.77,58.71,58.73,31101.0,52.4252,52.4341,52.3806,52.3984,31101.0
2020-10-13 13:05:00,58.73,58.75,58.7,58.73,61242.0,52.3984,52.4163,52.3716,52.3984,61242.0
2020-10-13 13:10:00,58.74,58.8,58.73,58.76,29724.0,52.4073,52.4609,52.3984,52.4252,29724.0
2020-10-13 13:15:00,58.76,58.87,58.75,58.78,38403.0,52.4252,52.5233,52.4163,52.443,38403.0
2020-10-13 13:20:00,58.78,58.82,58.71,58.75,38681.0,52.443,52.4787,52.3806,52.4163,38681.0
2020-10-13 13:25:00,58.75,58.77,58.73,58.75,46975.0,52.4163,52.4341,52.3984,52.4163,46975.0
2020-10-13 13:30:00,58.74,58.76,58.67,58.74,61374.0,52.4073,52.4252,52.3449,52.4073,61374.0
2020-10-13 13:35:00,58.73,58.77,58.71,58.76,35358.0,52.3984,52.4341,52.3806,52.4252,35358.0
2020-10-13 13:40:00,58.76,58.8,58.76,58.77,26277.0,52.4252,52.4609,52.4252,52.4341,26277.0
2020-10-13 13:45:00,58.78,58.81,58.75,58.78,26438.0,52.443,52.4698,52.4163,52.443,26438.0
2020-10-13 13:50:00,58.77,58.79,58.73,58.76,31710.0,52.4341,52.4519,52.3984,52.4252,31710.0
2020-10-13 13:55:00,58.77,58.77,58.72,58.75,53297.0,52.4341,52.4341,52.3895,52.4163,53297.0
2020-10-13 14:00:00,58.74,58.77,58.7,58.75,47679.0,52.4073,52.4341,52.3716,52.4163,47679.0
2020-10-13 14:05:00,58.75,58.78,58.74,58.78,20142.0,52.4163,52.443,52.4073,52.443,20142.0
2020-10-13 14:10:00,58.77,58.78,58.74,58.76,30317.0,52.4341,52.443,52.4073,52.4252,30317.0
2020-10-13 14:15:00,58.75,58.8,58.74,58.75,27554.0,52.4163,52.4609,52.4073,52.4163,27554.0
2020-10-13 14:20:00,58.75,58.78,58.7,58.78,51123.0,52.4163,52.443,52.3716,52.443,51123.0
2020-10-13 14:25:00,58.78,58.78,58.68,58.69,49753.0,52.443,52.443,52.3538,52.3627,49753.0
2020-10-13 14:30:00,58.69,58.78,58.6,58.76,90526.0,52.3627,52.443,52.2824,52.4252,90526.0
2020-10-13 14:35:00,58.75,58.75,58.69,58.73,26717.0,52.4163,52.4163,52.3627,52.3984,26717.0
2020-10-13 14:40:00,58.72,58.72,58.69,58.71,28379.0,52.3895,52.3895,52.3627,52.3806,28379.0
2020-10-13 14:45:00,58.71,58.75,58.67,58.7,37058.0,52.3806,52.4163,52.3449,52.3716,37058.0
2020-10-13 14:50:00,58.7,58.74,58.69,58.71,27199.0,52.3716,52.4073,52.3627,52.3806,27199.0
2020-10-13 14:55:00,58.71,58.78,58.71,58.74,29767.0,52.3806,52.443,52.3806,52.4073,29767.0
2020-10-13 15:00:00,58.74,58.77,58.73,58.75,20542.0,52.4073,52.4341,52.3984,52.4163,20542.0
2020-10-13 15:05:00,58.75,58.77,58.72,58.73,22909.0,52.4163,52.4341,52.3895,52.3984,22909.0
2020-10-13 15:10:00,58.73,58.82,58.73,58.81,50277.0,52.3984,52.4787,52.3984,52.4698,50277.0
2020-10-13 15:15:00,58.8,58.87,58.8,58.86,36349.0,52.4609,52.5233,52.4609,52.5144,36349.0
2020-10-13 15:20:00,58.86,58.95,58.85,58.94,36332.0,52.5144,52.5947,52.5055,52.5858,36332.0
2020-10-13 15:25:00,58.94,58.98,58.93,58.98,43484.0,52.5858,52.6215,52.5768,52.6215,43484.0
2020-10-13 15:30:00,58.98,59.01,58.96,59.01,45074.0,52.6215,52.6482,52.6036,52.6482,45074.0
2020-10-13 15:35:00,59.01,59.02,58.95,59.0,65662.0,52.6482,52.6571,52.5947,52.6393,65662.0
2020-10-13 15:40:00,59.0,59.02,58.95,58.97,39901.0,52.6393,52.6571,52.5947,52.6125,39901.0
2020-10-13 15:45:00,58.96,58.98,58.91,58.91,64198.0,52.6036,52.6215,52.559,52.559,64198.0
2020-10-13 15:50:00,58.92,59.0,58.89,58.91,155724.0,52.5679,52.6393,52.5412,52.559,155724.0
2020-10-13 15:55:00,58.92,58.94,58.86,58.9,243965.0,52.5679,52.5858,52.5144,52.5501,243965.0
2020-10-14 09:30:00,58.71,58.94,58.65,58.9,155551.0,52.3806,52.5858,52.327,52.5501,155551.0
2020-10-14 09:35:00,58.91,58.97,58.85,58.95,72011.0,52.559,52.6125,52.5055,52.5947,72011.0
2020-10-14 09:40:00,58.95,59.0,58.85,58.89,68731.0,52.5947,52.6393,52.5055,52.5412,68731.0
2020-10-14 09:45:00,58.89,58.97,58.88,58.95,133048.0,52.5412,52.6125,52.5322,52.5947,133048.0
2020-10-14 09:50:00,58.95,59.02,58.93,58.94,47671.0,52.5947,52.6571,52.5768,52.5858,47671.0
2020-10-14 09:55:00,58.94,59.0,58.93,58.94,27191.0,52.5858,52.6393,52.5768,52.5858,27191.0
2020-10-14 10:00:00,58.94,58.96,58.89,58.9,43332.0,52.5858,52.6036,52.5412,52.5501,43332.0
2020-10-14 10:05:00,58.91,59.03,58.89,59.02,27063.0,52.559,52.6661,52.5412,52.6571,27063.0
2020-10-14 10:10:00,59.01,59.04,58.98,59.01,15933.0,52.6482,52.675,52.6215,52.6482,15933.0
2020-10-14 10:15:00,59.02,59.02,58.98,58.99,15961.0,52.6571,52.6571,52.6215,52.6304,15961.0
2020-10-14 10:20:00,58.98,59.03,58.98,59.02,26940.0,52.6215,52.6661,52.6215,52.6571,26940.0
2020-10-14 10:25:00,59.02,59.02,58.95,58.97,26870.0,52.6571,52.6571,52.5947,52.6125,26870.0
2020-10-14 10:30:00,58.97,58.98,58.92,58.94,27252.0,52.6125,52.6215,52.5679,52.5858,27252.0
2020-10-14 10:35:00,58.94,59.05,58.93,59.05,28473.0,52.5858,52.6839,52.5768,52.6839,28473.0
2020-10-14 10:40:00,59.05,59.09,59.04,59.05,45788.0,52.6839,52.7196,52.675,52.6839,45788.0
2020-10-14 10:45:00,59.06,59.11,59.04,59.07,27911.0,52.6928,52.7374,52.675,52.7018,27911.0
2020-10-14 10:50:00,59.07,59.07,59.01,59.02,15818.0,52.7018,52.7018,52.6482,52.6571,15818.0
2020-10-14 10:55:00,59.01,59.05,58.96,58.98,26254.0,52.6482,52.6839,52.6036,52.6215,26254.0
2020-10-14 11:00:00,58.99,59.03,58.93,58.95,45967.0,52.6304,52.6661,52.5768,52.5947,45967.0
2020-10-14 11:05:00,58.94,58.99,58.93,58.99,23411.0,52.5858,52.6304,52.5768,52.6304,23411.0
2020-10-14 11:10:00,58.98,59.0,58.91,58.92,13796.0,52.6215,52.6393,52.559,52.5679,13796.0
2020-10-14 11:15:00,58.93,58.94,58.87,58.89,13214.0,52.5768,52.5858,52.5233,52.5412,13214.0
2020-10-14 11:20:00,58.89,58.9,58.8,58.81,28367.0,52.5412,52.5501,52.4609,52.4698,28367.0
2020-10-14 11:25:00,58.81,58.82,58.76,58.78,37271.0,52.4698,52.4787,52.4252,52.443,37271.0
2020-10-14 11:30:00,58.78,58.82,58.69,58.71,16088.0,52.443,52.4787,52.3627,52.3806,16088.0
2020-10-14 11:35:00,58.71,58.72,58.68,58.69,25705.0,52.3806,52.3895,52.3538,52.3627,25705.0
2020-10-14 11:40:00,58.68,58.7,58.64,58.68,51507.0,52.3538,52.3716,52.3181,52.3538,51507.0
2020-10-14 11:45:00,58.69,58.69,58.48,58.51,40796.0,52.3627,52.3627,52.1754,52.2021,40796.0
2020-10-14 11:50:00,58.52,58.52,58.34,58.36,39732.0,52.2111,52.2111,52.0505,52.0683,39732.0
2020-10-14 11:55:00,58.36,58.38,58.32,58.37,45108.0,52.0683,52.0861,52.0326,52.0772,45108.0
2020-10-14 12:00:00,58.37,58.43,58.37,58.43,26489.0,52.0772,52.1308,52.0772,52.1308,26489.0
2020-10-14 12:05:00,58.42,58.47,58.41,58.45,23108.0,52.1218,52.1664,52.1129,52.1486,23108.0
2020-10-14 12:10:00,58.44,58.45,58.37,58.44,58240.0,52.1397,52.1486,52.0772,52.1397,58240.0
2020-10-14 12:15:00,58.45,58.45,58.24,58.28,47142.0,52.1486,52.1486,51.9612,51.9969,47142.0
2020-10-14 12:20:00,58.28,58.29,58.19,58.19,32643.0,51.9969,52.0058,51.9166,51.9166,32643.0
2020-10-14 12:25:00,58.19,58.33,58.19,58.31,21187.0,51.9166,52.0415,51.9166,52.0237,21187.0
2020-10-14 12:30:00,58.31,58.35,58.28,58.28,23282.0,52.0237,52.0594,51.9969,51.9969,23282.0
2020-10-14 12:35:00,58.27,58.29,58.15,58.23,32982.0,51.988,52.0058,51.8809,51.9523,32982.0
2020-10-14 12:40:00,58.23,58.29,58.23,58.29,15821.0,51.9523,52.0058,51.9523,52.0058,15821.0
2020-10-14 12:45:00,58.27,58.27,58.24,58.26,14592.0,51.988,51.988,51.9612,51.9791,14592.0
2020-10-14 12:50:00,58.25,58.35,58.18,58.22,229170.0,51.9702,52.0594,51.9077,51.9434,229170.0
2020-10-14 12:55:00,58.22,58.3,58.22,58.26,44178.0,51.9434,52.0148,51.9434,51.9791,44178.0
2020-10-14 13:00:00,58.25,58.35,58.24,58.35,50907.0,51.9702,52.0594,51.9612,52.0594,50907.0
2020-10-14 13:05:00,58.35,58.4,58.34,58.37,15220.0,52.0594,52.104,52.0505,52.0772,15220.0
2020-10-14 13:10:00,58.37,58.43,58.36,58.41,21086.0,52.0772,52.1308,52.0683,52.1129,21086.0
2020-10-14 13:15:00,58.41,58.42,58.36,58.37,25621.0,52.1129,52.1218,52.0683,52.0772,25621.0
2020-10-14 13:20:00,58.37,58.39,58.33,58.35,30266.0,52.0772,52.0951,52.0415,52.0594,30266.0
2020-10-14 13:25:00,58.35,58.37,58.18,58.22,32029.0,52.0594,52.0772,51.9077,51.9434,32029.0
2020-10-14 13:30:00,58.23,58.26,58.17,58.2,34072.0,51.9523,51.9791,51.8988,51.9255,34072.0
2020-10-14 13:35:00,58.19,58.24,58.13,58.15,56290.0,51.9166,51.9612,51.8631,51.8809,56290.0
2020-10-14 13:40:00,58.15,58.18,58.11,58.15,33285.0,51.8809,51.9077,51.8453,51.8809,33285.0
2020-10-14 13:45:00,58.15,58.21,58.11,58.2,41862.0,51.8809,51.9345,51.8453,51.9255,41862.0
2020-10-14 13:50:00,58.2,58.25,58.2,58.23,17704.0,51.9255,51.9702,51.9255,51.9523,17704.0
2020-10-14 13:55:00,58.23,58.25,58.19,58.2,33414.0,51.9523,51.9702,51.9166,51.9255,33414.0
2020-10-14 14:00:00,58.2,58.29,58.17,58.28,34546.0,51.9255,52.0058,51.8988,51.9969,34546.0
2020-10-14 14:05:00,58.29,58.34,58.28,58.34,26888.0,52.0058,52.0505,51.9969,52.0505,26888.0
2020-10-14 14:10:00,58.33,58.43,58.32,58.42,25793.0,52.0415,52.1308,52.0326,52.1218,25793.0
2020-10-14 14:15:00,58.42,58.44,58.4,58.43,31981.0,52.1218,52.1397,52.104,52.1308,31981.0
2020-10-14 14:20:00,58.43,58.46,58.41,58.43,23348.0,52.1308,52.1575,52.1129,52.1308,23348.0
2020-10-14 14:25:00,58.43,58.43,58.35,58.37,16774.0,52.1308,52.1308,52.0594,52.0772,16774.0
2020-10-14 14:30:00,58.37,58.4,58.27,58.27,24145.0,52.0772,52.104,51.988,51.988,24145.0
2020-10-14 14:35:00,58.28,58.34,58.27,58.33,65767.0,51.9969,52.0505,51.988,52.0415,65767.0
2020-10-14 14:40:00,58.33,58.4,58.32,58.35,28847.0,52.0415,52.104,52.0326,52.0594,28847.0
2020-10-14 14:45:00,58.36,58.43,58.35,58.43,22955.0,52.0683,52.1308,52.0594,52.1308,22955.0
2020-10-14 14:50:00,58.43,58.48,58.41,58.48,19915.0,52.1308,52.1754,52.1129,52.1754,19915.0
2020-10-14 14:55:00,58.48,58.5,58.45,58.5,24536.0,52.1754,52.1932,52.1486,52.1932,24536.0
2020-10-14 15:00:00,58.5,58.57,58.47,58.57,23415.0,52.1932,52.2557,52.1664,52.2557,23415.0
2020-10-14 15:05:00,58.57,58.61,58.54,58.6,36668.0,52.2557,52.2913,52.2289,52.2824,36668.0
2020-10-14 15:10:00,58.6,58.66,58.59,58.66,36768.0,52.2824,52.336,52.2735,52.336,36768.0
2020-10-14 15:15:00,58.65,58.67,58.61,58.61,33848.0,52.327,52.3449,52.2913,52.2913,33848.0
2020-10-14 15:20:00,58.62,58.65,58.56,58.56,25395.0,52.3003,52.327,52.2467,52.2467,25395.0
2020-10-14 15:25:00,58.56,58.6,58.54,58.56,26186.0,52.2467,52.2824,52.2289,52.2467,26186.0
2020-10-14 15:30:00,58.56,58.66,58.54,58.61,44250.0,52.2467,52.336,52.2289,52.2913,44250.0
2020-10-14 15:35:00,58.61,58.62,58.51,58.55,51513.0,52.2913,52.3003,52.2021,52.2378,51513.0
2020-10-14 15:40:00,58.55,58.63,58.55,58.6,40734.0,52.2378,52.3092,52.2378,52.2824,40734.0
2020-10-14 15:45:00,58.6,58.63,58.55,58.58,57145.0,52.2824,52.3092,52.2378,52.2646,57145.0
2020-10-14 15:50:00,58.57,58.7,58.57,58.67,163382.0,52.2557,52.3716,52.2557,52.3449,163382.0
2020-10-14 15:55:00,58.67,58.7,58.57,58.59,241405.0,52.3449,52.3716,52.2557,52.2735,241405.0
2020-10-15 09:30:00,57.8,57.97,57.79,57.81,185122.0,51.5687,51.7203,51.5598,51.5776,185122.0
2020-10-15 09:35:00,57.81,57.84,57.63,57.72,100122.0,51.5776,51.6044,51.417,51.4973,100122.0
2020-10-15 09:40:00,57.72,57.78,57.64,57.77,72258.0,51.4973,51.5508,51.4259,51.5419,72258.0
2020-10-15 09:45:00,57.77,57.99,57.76,57.96,125576.0,51.5419,51.7382,51.533,51.7114,125576.0
2020-10-15 09:50:00,57.96,58.08,57.9,58.06,69583.0,51.7114,51.8185,51.6579,51.8006,69583.0
2020-10-15 09:55:00,58.08,58.18,58.07,58.15,72274.0,51.8185,51.9077,51.8096,51.8809,72274.0
2020-10-15 10:00:00,58.14,58.25,58.09,58.1,50758.0,51.872,51.9702,51.8274,51.8363,50758.0
2020-10-15 10:05:00,58.1,58.16,58.05,58.13,59814.0,51.8363,51.8899,51.7917,51.8631,59814.0
2020-10-15 10:10:00,58.14,58.18,58.08,58.14,44729.0,51.872,51.9077,51.8185,51.872,44729.0
2020-10-15 10:15:00,58.14,58.18,58.1,58.1,40292.0,51.872,51.9077,51.8363,51.8363,40292.0
2020-10-15 10:20:00,58.1,58.1,58.05,58.07,35008.0,51.8363,51.8363,51.7917,51.8096,35008.0
2020-10-15 10:25:00,58.07,58.1,58.03,58.08,30307.0,51.8096,51.8363,51.7739,51.8185,30307.0
2020-10-15 10:30:00,58.08,58.13,58.06,58.08,49443.0,51.8185,51.8631,51.8006,51.8185,49443.0
2020-10-15 10:35:00,58.09,58.11,58.03,58.09,57549.0,51.8274,51.8453,51.7739,51.8274,57549.0
2020-10-15 10:40:00,58.09,58.09,57.94,57.95,53420.0,51.8274,51.8274,51.6936,51.7025,53420.0
2020-10-15 10:45:00,57.95,57.99,57.91,57.91,46465.0,51.7025,51.7382,51.6668,51.6668,46465.0
2020-10-15 10:50:00,57.91,57.95,57.86,57.87,45601.0,51.6668,51.7025,51.6222,51.6311,45601.0
2020-10-15 10:55:00,57.86,57.89,57.79,57.87,105302.0,51.6222,51.649,51.5598,51.6311,105302.0
2020-10-15 11:00:00,57.87,57.91,57.77,57.85,50322.0,51.6311,51.6668,51.5419,51.6133,50322.0
2020-10-15 11:05:00,57.85,58.0,57.85,57.97,46480.0,51.6133,51.7471,51.6133,51.7203,46480.0
2020-10-15 11:10:00,57.96,58.0,57.9,57.93,29513.0,51.7114,51.7471,51.6579,51.6847,29513.0
2020-10-15 11:15:00,57.93,57.98,57.89,57.95,51383.0,51.6847,51.7293,51.649,51.7025,51383.0
2020-10-15 11:20:00,57.94,57.98,57.93,57.97,37699.0,51.6936,51.7293,51.6847,51.7203,37699.0
2020-10-15 11:25:00,57.98,58.0,57.91,57.94,51547.0,51.7293,51.7471,51.6668,51.6936,51547.0
2020-10-15 11:30:00,57.95,57.97,57.91,57.94,53036.0,51.7025,51.7203,51.6668,51.6936,53036.0
2020-10-15 11:35:00,57.95,57.97,57.85,57.89,36476.0,51.7025,51.7203,51.6133,51.649,36476.0
2020-10-15 11:40:00,57.89,57.94,57.88,57.9,47842.0,51.649,51.6936,51.64,51.6579,47842.0
2020-10-15 11:45:00,57.9,57.93,57.75,57.77,42119.0,51.6579,51.6847,51.5241,51.5419,42119.0
2020-10-15 11:50:00,57.77,57.87,57.68,57.84,64259.0,51.5419,51.6311,51.4616,51.6044,64259.0
2020-10-15 11:55:00,57.84,57.86,57.79,57.8,35600.0,51.6044,51.6222,51.5598,51.5687,35600.0
2020-10-15 12:00:00,57.81,57.84,57.78,57.79,45527.0,51.5776,51.6044,51.5508,51.5598,45527.0
2020-10-15 12:05:00,57.8,57.82,57.77,57.78,44432.0,51.5687,51.5865,51.5419,51.5508,44432.0
2020-10-15 12:10:00,57.79,57.79,57.69,57.73,32774.0,51.5598,51.5598,51.4705,51.5062,32774.0
2020-10-15 12:15:00,57.73,57.77,57.71,57.74,42858.0,51.5062,51.5419,51.4884,51.5151,42858.0
2020-10-15 12:20:00,57.75,57.77,57.7,57.74,35869.0,51.5241,51.5419,51.4795,51.5151,35869.0
2020-10-15 12:25:00,57.74,57.75,57.7,57.73,41505.0,51.5151,51.5241,51.4795,51.5062,41505.0
2020-10-15 12:30:00,57.73,57.78,57.72,57.78,98023.0,51.5062,51.5508,51.4973,51.5508,98023.0
2020-10-15 12:35:00,57.78,57.85,57.78,57.83,39370.0,51.5508,51.6133,51.5508,51.5954,39370.0
2020-10-15 12:40:00,57.83,57.85,57.78,57.83,34002.0,51.5954,51.6133,51.5508,51.5954,34002.0
2020-10-15 12:45:00,57.82,57.85,57.77,57.83,32842.0,51.5865,51.6133,51.5419,51.5954,32842.0
2020-10-15 12:50:00,57.83,57.89,57.82,57.89,36596.0,51.5954,51.649,51.5865,51.649,36596.0
2020-10-15 12:55:00,57.88,57.97,57.88,57.97,57810.0,51.64,51.7203,51.64,51.7203,57810.0
2020-10-15 13:00:00,57.98,57.98,57.94,57.98,24272.0,51.7293,51.7293,51.6936,51.7293,24272.0
2020-10-15 13:05:00,57.98,57.99,57.95,57.99,27104.0,51.7293,51.7382,51.7025,51.7382,27104.0
2020-10-15 13:10:00,58.0,58.09,57.97,58.09,26193.0,51.7471,51.8274,51.7203,51.8274,26193.0
2020-10-15 13:15:00,58.09,58.11,58.03,58.08,33441.0,51.8274,51.8453,51.7739,51.8185,33441.0
2020-10-15 13:20:00,58.09,58.11,58.04,58.05,24589.0,51.8274,51.8453,51.7828,51.7917,24589.0
2020-10-15 13:25:00,58.05,58.1,58.04,58.08,37249.0,51.7917,51.8363,51.7828,51.8185,37249.0
2020-10-15 13:30:00,58.08,58.13,58.08,58.1,23609.0,51.8185,51.8631,51.8185,51.8363,23609.0
2020-10-15 13:35:00,58.11,58.18,58.1,58.18,42207.0,51.8453,51.9077,51.8363,51.9077,42207.0
2020-10-15 13:40:00,58.18,58.24,58.17,58.23,29254.0,51.9077,51.9612,51.8988,51.9523,29254.0
2020-10-15 13:45:00,58.23,58.24,58.19,58.23,58253.0,51.9523,51.9612,51.9166,51.9523,58253.0
2020-10-15 13:50:00,58.23,58.24,58.19,58.2,26573.0,51.9523,51.9612,51.9166,51.9255,26573.0
2020-10-15 13:55:00,58.2,58.22,58.16,58.22,24278.0,51.9255,51.9434,51.8899,51.9434,24278.0
2020-10-15 14:00:00,58.22,58.3,58.2,58.28,34077.0,51.9434,52.0148,51.9255,51.9969,34077.0
2020-10-15 14:05:00,58.28,58.29,58.25,58.27,29482.0,51.9969,52.0058,51.9702,51.988,29482.0
2020-10-15 14:10:00,58.28,58.3,58.24,58.29,36538.0,51.9969,52.0148,51.9612,52.0058,36538.0
2020-10-15 14:15:00,58.29,58.29,58.24,58.25,27648.0,52.0058,52.0058,51.9612,51.9702,27648.0
2020-10-15 14:20:00,58.25,58.25,58.13,58.14,37167.0,51.9702,51.9702,51.8631,51.872,37167.0
2020-10-15 14:25:00,58.14,58.16,58.09,58.13,32533.0,51.872,51.8899,51.8274,51.8631,32533.0
2020-10-15 14:30:00,58.12,58.19,58.11,58.18,20584.0,51.8542,51.9166,51.8453,51.9077,20584.0
2020-10-15 14:35:00,58.19,58.19,58.16,58.19,23794.0,51.9166,51.9166,51.8899,51.9166,23794.0
2020-10-15 14:40:00,58.19,58.2,58.16,58.18,27992.0,51.9166,51.9255,51.8899,51.9077,27992.0
2020-10-15 14:45:00,58.19,58.2,58.16,58.18,26254.0,51.9166,51.9255,51.8899,51.9077,26254.0
2020-10-15 14:50:00,58.19,58.24,58.18,58.21,31727.0,51.9166,51.9612,51.9077,51.9345,31727.0
2020-10-15 14:55:00,58.2,58.24,58.19,58.23,22493.0,51.9255,51.9612,51.9166,51.9523,22493.0
2020-10-15 15:00:00,58.23,58.29,58.21,58.27,21698.0,51.9523,52.0058,51.9345,51.988,21698.0
2020-10-15 15:05:00,58.26,58.28,58.23,58.26,28632.0,51.9791,51.9969,51.9523,51.9791,28632.0
2020-10-15 15:10:00,58.26,58.28,58.2,58.23,28496.0,51.9791,51.9969,51.9255,51.9523,28496.0
2020-10-15 15:15:00,58.23,58.32,58.22,58.3,43554.0,51.9523,52.0326,51.9434,52.0148,43554.0
2020-10-15 15:20:00,58.3,58.32,58.28,58.29,28603.0,52.0148,52.0326,51.9969,52.0058,28603.0
2020-10-15 15:25:00,58.29,58.32,58.27,58.32,27998.0,52.0058,52.0326,51.988,52.0326,27998.0
2020-10-15 15:30:00,58.32,58.49,58.32,58.44,59647.0,52.0326,52.1843,52.0326,52.1397,59647.0
2020-10-15 15:35:00,58.44,58.44,58.37,58.4,48709.0,52.1397,52.1397,52.0772,52.104,48709.0
2020-10-15 15:40:00,58.4,58.47,58.39,58.4,54344.0,52.104,52.1664,52.0951,52.104,54344.0
2020-10-15 15:45:00,58.4,58.41,58.26,58.27,48621.0,52.104,52.1129,51.9791,51.988,48621.0
2020-10-15 15:50:00,58.27,58.41,58.27,58.33,218524.0,51.988,52.1129,51.988,52.0415,218524.0
2020-10-15 15:55:00,58.32,58.38,58.31,58.33,257214.0,52.0326,52.0861,52.0237,52.0415,257214.0
2020-10-16 09:30:00,58.58,58.58,58.29,58.51,364277.0,52.2646,52.2646,52.0058,52.2021,364277.0
2020-10-16 09:35:00,58.5,58.52,58.34,58.38,47898.0,52.1932,52.2111,52.0505,52.0861,47898.0
2020-10-16 09:40:00,58.38,58.42,58.35,58.36,44632.0,52.0861,52.1218,52.0594,52.0683,44632.0
2020-10-16 09:45:00,58.35,58.39,58.24,58.3,44054.0,52.0594,52.0951,51.9612,52.0148,44054.0
2020-10-16 09:50:00,58.3,58.33,58.21,58.27,23210.0,52.0148,52.0415,51.9345,51.988,23210.0
2020-10-16 09:55:00,58.27,58.36,58.25,58.31,28339.0,51.988,52.0683,51.9702,52.0237,28339.0
2020-10-16 10:00:00,58.3,58.44,58.27,58.44,42799.0,52.0148,52.1397,51.988,52.1397,42799.0
2020-10-16 10:05:00,58.44,58.52,58.42,58.52,30064.0,52.1397,52.2111,52.1218,52.2111,30064.0
2020-10-16 10:10:00,58.52,58.52,58.37,58.38,18892.0,52.2111,52.2111,52.0772,52.0861,18892.0
2020-10-16 10:15:00,58.37,58.5,58.37,58.48,25809.0,52.0772,52.1932,52.0772,52.1754,25809.0
2020-10-16 10:20:00,58.48,58.51,58.42,58.5,21892.0,52.1754,52.2021,52.1218,52.1932,21892.0
2020-10-16 10:25:00,58.5,58.61,58.49,58.61,44307.0,52.1932,52.2913,52.1843,52.2913,44307.0
2020-10-16 10:30:00,58.61,58.69,58.58,58.66,35537.0,52.2913,52.3627,52.2646,52.336,35537.0
2020-10-16 10:35:00,58.65,58.7,58.64,58.67,38028.0,52.327,52.3716,52.3181,52.3449,38028.0
2020-10-16 10:40:00,58.66,58.69,58.62,58.63,25002.0,52.336,52.3627,52.3003,52.3092,25002.0
2020-10-16 10:45:00,58.63,58.64,58.59,58.62,13255.0,52.3092,52.3181,52.2735,52.3003,13255.0
2020-10-16 10:50:00,58.63,58.65,58.57,58.61,27071.0,52.3092,52.327,52.2557,52.2913,27071.0
2020-10-16 10:55:00,58.62,58.62,58.5,58.51,22744.0,52.3003,52.3003,52.1932,52.2021,22744.0
2020-10-16 11:00:00,58.51,58.54,58.5,58.51,19283.0,52.2021,52.2289,52.1932,52.2021,19283.0
2020-10-16 11:05:00,58.51,58.55,58.49,58.53,20319.0,52.2021,52.2378,52.1843,52.22,20319.0
2020-10-16 11:10:00,58.53,58.57,58.46,58.55,31727.0,52.22,52.2557,52.1575,52.2378,31727.0
2020-10-16 11:15:00,58.54,58.62,58.52,58.61,41750.0,52.2289,52.3003,52.2111,52.2913,41750.0
2020-10-16 11:20:00,58.6,58.65,58.51,58.52,58271.0,52.2824,52.327,52.2021,52.2111,58271.0
2020-10-16 11:25:00,58.51,58.59,58.48,58.57,21566.0,52.2021,52.2735,52.1754,52.2557,21566.0
2020-10-16 11:30:00,58.56,58.58,58.5,58.53,21497.0,52.2467,52.2646,52.1932,52.22,21497.0
2020-10-16 11:35:00,58.53,58.56,58.49,58.51,22926.0,52.22,52.2467,52.1843,52.2021,22926.0
2020-10-16 11:40:00,58.51,58.54,58.49,58.52,19868.0,52.2021,52.2289,52.1843,52.2111,19868.0
2020-10-16 11:45:00,58.52,58.55,58.51,58.55,10639.0,52.2111,52.2378,52.2021,52.2378,10639.0
2020-10-16 11:50:00,58.55,58.55,58.36,58.47,503821.0,52.2378,52.2378,52.0683,52.1664,503821.0
2020-10-16 11:55:00,58.47,58.52,58.39,58.39,37155.0,52.1664,52.2111,52.0951,52.0951,37155.0
2020-10-16 12:00:00,58.39,58.4,58.35,58.35,21317.0,52.0951,52.104,52.0594,52.0594,21317.0
2020-10-16 12:05:00,58.36,58.38,58.28,58.37,61602.0,52.0683,52.0861,51.9969,52.0772,61602.0
2020-10-16 12:10:00,58.37,58.4,58.33,58.4,34447.0,52.0772,52.104,52.0415,52.104,34447.0
2020-10-16 12:15:00,58.4,58.46,58.39,58.44,19270.0,52.104,52.1575,52.0951,52.1397,19270.0
2020-10-16 12:20:00,58.44,58.44,58.38,58.42,22507.0,52.1397,52.1397,52.0861,52.1218,22507.0
2020-10-16 12:25:00,58.42,58.43,58.37,58.38,16494.0,52.1218,52.1308,52.0772,52.0861,16494.0
2020-10-16 12:30:00,58.38,58.39,58.3,58.34,25762.0,52.0861,52.0951,52.0148,52.0505,25762.0
2020-10-16 12:35:00,58.34,58.37,58.3,58.37,20489.0,52.0505,52.0772,52.0148,52.0772,20489.0
2020-10-16 12:40:00,58.37,58.37,58.34,58.35,26365.0,52.0772,52.0772,52.0505,52.0594,26365.0
2020-10-16 12:45:00,58.36,58.36,58.34,58.36,14542.0,52.0683,52.0683,52.0505,52.0683,14542.0
2020-10-16 12:50:00,58.35,58.42,58.34,58.42,27636.0,52.0594,52.1218,52.0505,52.1218,27636.0
2020-10-16 12:55:00,58.42,58.49,58.36,58.48,474556.0,52.1218,52.1843,52.0683,52.1754,474556.0
2020-10-16 13:00:00,58.48,58.5,58.46,58.47,12902.0,52.1754,52.1932,52.1575,52.1664,12902.0
2020-10-16 13:05:00,58.47,58.48,58.44,58.48,16497.0,52.1664,52.1754,52.1397,52.1754,16497.0
2020-10-16 13:10:00,58.48,58.5,58.45,58.45,13197.0,52.1754,52.1932,52.1486,52.1486,13197.0
2020-10-16 13:15:00,58.46,58.51,58.45,58.48,13201.0,52.1575,52.2021,52.1486,52.1754,13201.0
2020-10-16 13:20:00,58.48,58.5,58.43,58.43,13897.0,52.1754,52.1932,52.1308,52.1308,13897.0
2020-10-16 13:25:00,58.43,58.46,58.42,58.45,15896.0,52.1308,52.1575,52.1218,52.1486,15896.0
2020-10-16 13:30:00,58.45,58.45,58.42,58.44,12203.0,52.1486,52.1486,52.1218,52.1397,12203.0
2020-10-16 13:35:00,58.44,58.48,58.44,58.46,16442.0,52.1397,52.1754,52.1397,52.1575,16442.0
2020-10-16 13:40:00,58.46,58.47,58.4,58.41,13005.0,52.1575,52.1664,52.104,52.1129,13005.0
2020-10-16 13:45:00,58.41,58.42,58.36,58.38,27630.0,52.1129,52.1218,52.0683,52.0861,27630.0
2020-10-16 13:50:00,58.37,58.41,58.36,58.4,29255.0,52.0772,52.1129,52.0683,52.104,29255.0
2020-10-16 13:55:00,58.4,58.4,58.35,58.36,29232.0,52.104,52.104,52.0594,52.0683,29232.0
2020-10-16 14:00:00,58.36,58.38,58.28,58.32,41490.0,52.0683,52.0861,51.9969,52.0326,41490.0
2020-10-16 14:05:00,58.31,58.37,58.3,58.35,39464.0,52.0237,52.0772,52.0148,52.0594,39464.0
2020-10-16 14:10:00,58.35,58.4,58.33,58.33,25430.0,52.0594,52.104,52.0415,52.0415,25430.0
2020-10-16 14:15:00,58.34,58.36,58.29,58.3,31127.0,52.0505,52.0683,52.0058,52.0148,31127.0
2020-10-16 14:20:00,58.3,58.33,58.29,58.3,28392.0,52.0148,52.0415,52.0058,52.0148,28392.0
2020-10-16 14:25:00,58.3,58.34,58.3,58.32,49911.0,52.0148,52.0505,52.0148,52.0326,49911.0
2020-10-16 14:30:00,58.33,58.35,58.31,58.34,42465.0,52.0415,52.0594,52.0237,52.0505,42465.0
2020-10-16 14:35:00,58.33,58.33,58.28,58.28,51736.0,52.0415,52.0415,51.9969,51.9969,51736.0
2020-10-16 14:40:00,58.27,58.28,58.24,58.27,60481.0,51.988,51.9969,51.9612,51.988,60481.0
2020-10-16 14:45:00,58.26,58.27,58.24,58.27,40669.0,51.9791,51.988,51.9612,51.988,40669.0
2020-10-16 14:50:00,58.27,58.34,58.24,58.33,51571.0,51.988,52.0505,51.9612,52.0415,51571.0
2020-10-16 14:55:00,58.33,58.38,58.31,58.36,32954.0,52.0415,52.0861,52.0237,52.0683,32954.0
2020-10-16 15:00:00,58.36,58.36,58.24,58.25,49111.0,52.0683,52.0683,51.9612,51.9702,49111.0
2020-10-16 15:05:00,58.25,58.26,58.17,58.19,42417.0,51.9702,51.9791,51.8988,51.9166,42417.0
2020-10-16 15:10:00,58.19,58.22,58.16,58.18,57576.0,51.9166,51.9434,51.8899,51.9077,57576.0
2020-10-16 15:15:00,58.18,58.21,58.13,58.19,54579.0,51.9077,51.9345,51.8631,51.9166,54579.0
2020-10-16 15:20:00,58.2,58.21,58.14,58.16,53942.0,51.9255,51.9345,51.872,51.8899,53942.0
2020-10-16 15:25:00,58.16,58.18,58.12,58.16,49192.0,51.8899,51.9077,51.8542,51.8899,49192.0
2020-10-16 15:30:00,58.16,58.18,58.07,58.11,56949.0,51.8899,51.9077,51.8096,51.8453,56949.0
2020-10-16 15:35:00,58.12,58.16,58.08,58.1,58012.0,51.8542,51.8899,51.8185,51.8363,58012.0
2020-10-16 15:40:00,58.1,58.13,58.07,58.1,80537.0,51.8363,51.8631,51.8096,51.8363,80537.0
2020-10-16 15:45:00,58.11,58.13,58.06,58.08,87463.0,51.8453,51.8631,51.8006,51.8185,87463.0
2020-10-16 15:50:00,58.08,58.08,57.83,57.95,253444.0,51.8185,51.8185,51.5954,51.7025,253444.0
2020-10-16 15:55:00,57.95,57.99,57.86,57.97,502295.0,51.7025,51.7382,51.6222,51.7203,502295.0
2020-10-19 09:30:00,57.98,58.28,57.98,58.28,80484.0,51.7293,51.9969,51.7293,51.9969,80484.0
2020-10-19 09:35:00,58.27,58.31,58.15,58.25,37005.0,51.988,52.0237,51.8809,51.9702,37005.0
2020-10-19 09:40:00,58.25,58.27,58.05,58.08,44291.0,51.9702,51.988,51.7917,51.8185,44291.0
2020-10-19 09:45:00,58.08,58.09,58.0,58.0,55207.0,51.8185,51.8274,51.7471,51.7471,55207.0
2020-10-19 09:50:00,58.0,58.12,57.98,58.12,85702.0,51.7471,51.8542,51.7293,51.8542,85702.0
2020-10-19 09:55:00,58.12,58.14,58.09,58.1,22184.0,51.8542,51.872,51.8274,51.8363,22184.0
2020-10-19 10:00:00,58.11,58.12,58.03,58.07,26304.0,51.8453,51.8542,51.7739,51.8096,26304.0
2020-10-19 10:05:00,58.06,58.11,58.03,58.09,24743.0,51.8006,51.8453,51.7739,51.8274,24743.0
2020-10-19 10:10:00,58.08,58.09,58.0,58.06,26625.0,51.8185,51.8274,51.7471,51.8006,26625.0
2020-10-19 10:15:00,58.05,58.1,58.04,58.07,26446.0,51.7917,51.8363,51.7828,51.8096,26446.0
2020-10-19 10:20:00,58.07,58.11,58.05,58.05,29694.0,51.8096,51.8453,51.7917,51.7917,29694.0
2020-10-19 10:25:00,58.05,58.11,58.04,58.09,22699.0,51.7917,51.8453,51.7828,51.8274,22699.0
2020-10-19 10:30:00,58.09,58.1,58.03,58.03,27917.0,51.8274,51.8363,51.7739,51.7739,27917.0
2020-10-19 10:35:00,58.03,58.03,57.86,57.87,47138.0,51.7739,51.7739,51.6222,51.6311,47138.0
2020-10-19 10:40:00,57.86,57.92,57.8,57.8,20550.0,51.6222,51.6757,51.5687,51.5687,20550.0
2020-10-19 10:45:00,57.79,57.83,57.74,57.8,19449.0,51.5598,51.5954,51.5151,51.5687,19449.0
2020-10-19 10:50:00,57.8,57.82,57.76,57.8,18954.0,51.5687,51.5865,51.533,51.5687,18954.0
2020-10-19 10:55:00,57.8,57.86,57.79,57.83,23895.0,51.5687,51.6222,51.5598,51.5954,23895.0
2020-10-19 11:00:00,57.82,57.88,57.81,57.84,16620.0,51.5865,51.64,51.5776,51.6044,16620.0
2020-10-19 11:05:00,57.84,57.84,57.76,57.76,12997.0,51.6044,51.6044,51.533,51.533,12997.0
2020-10-19 11:10:00,57.77,57.78,57.74,57.78,10806.0,51.5419,51.5508,51.5151,51.5508,10806.0
2020-10-19 11:15:00,57.78,57.82,57.71,57.76,26912.0,51.5508,51.5865,51.4884,51.533,26912.0
2020-10-19 11:20:00,57.75,57.75,57.59,57.61,33851.0,51.5241,51.5241,51.3813,51.3992,33851.0
2020-10-19 11:25:00,57.62,57.73,57.61,57.72,19977.0,51.4081,51.5062,51.3992,51.4973,19977.0
2020-10-19 11:30:00,57.73,57.76,57.69,57.76,23584.0,51.5062,51.533,51.4705,51.533,23584.0
2020-10-19 11:35:00,57.77,57.89,57.77,57.88,28277.0,51.5419,51.649,51.5419,51.64,28277.0
2020-10-19 11:40:00,57.87,57.96,57.86,57.92,26775.0,51.6311,51.7114,51.6222,51.6757,26775.0
2020-10-19 11:45:00,57.9,57.96,57.9,57.92,15825.0,51.6579,51.7114,51.6579,51.6757,15825.0
2020-10-19 11:50:00,57.92,57.95,57.87,57.87,17982.0,51.6757,51.7025,51.6311,51.6311,17982.0
2020-10-19 11:55:00,57.87,57.92,57.86,57.87,17256.0,51.6311,51.6757,51.6222,51.6311,17256.0
2020-10-19 12:00:00,57.88,57.94,57.84,57.91,18488.0,51.64,51.6936,51.6044,51.6668,18488.0
2020-10-19 12:05:00,57.91,57.93,57.85,57.89,21324.0,51.6668,51.6847,51.6133,51.649,21324.0
2020-10-19 12:10:00,57.88,57.9,57.75,57.77,26796.0,51.64,51.6579,51.5241,51.5419,26796.0
2020-10-19 12:15:00,57.77,57.84,57.75,57.77,21731.0,51.5419,51.6044,51.5241,51.5419,21731.0
2020-10-19 12:20:00,57.77,57.8,57.72,57.77,24066.0,51.5419,51.5687,51.4973,51.5419,24066.0
2020-10-19 12:25:00,57.77,57.79,57.74,57.77,13576.0,51.5419,51.5598,51.5151,51.5419,13576.0
2020-10-19 12:30:00,57.77,57.88,57.76,57.83,14413.0,51.5419,51.64,51.533,51.5954,14413.0
2020-10-19 12:35:00,57.84,57.86,57.81,57.82,46438.0,51.6044,51.6222,51.5776,51.5865,46438.0
2020-10-19 12:40:00,57.82,57.88,57.81,57.88,11555.0,51.5865,51.64,51.5776,51.64,11555.0
2020-10-19 12:45:00,57.87,57.89,57.85,57.87,21735.0,51.6311,51.649,51.6133,51.6311,21735.0
2020-10-19 12:50:00,57.88,57.93,57.87,57.88,22792.0,51.64,51.6847,51.6311,51.64,22792.0
2020-10-19 12:55:00,57.88,57.9,57.85,57.86,15790.0,51.64,51.6579,51.6133,51.6222,15790.0
2020-10-19 13:00:00,57.84,57.86,57.77,57.77,13613.0,51.6044,51.6222,51.5419,51.5419,13613.0
2020-10-19 13:05:00,57.77,57.79,57.75,57.76,12009.0,51.5419,51.5598,51.5241,51.533,12009.0
2020-10-19 13:10:00,57.75,57.79,57.74,57.75,14161.0,51.5241,51.5598,51.5151,51.5241,14161.0
2020-10-19 13:15:00,57.74,57.74,57.71,57.72,13838.0,51.5151,51.5151,51.4884,51.4973,13838.0
2020-10-19 13:20:00,57.72,57.75,57.68,57.68,18994.0,51.4973,51.5241,51.4616,51.4616,18994.0
2020-10-19 13:25:00,57.68,57.69,57.64,57.68,13505.0,51.4616,51.4705,51.4259,51.4616,13505.0
2020-10-19 13:30:00,57.68,57.68,57.57,57.6,36795.0,51.4616,51.4616,51.3635,51.3902,36795.0
2020-10-19 13:35:00,57.61,57.64,57.59,57.61,8100.0,51.3992,51.4259,51.3813,51.3992,8100.0
2020-10-19 13:40:00,57.61,57.63,57.6,57.63,10904.0,51.3992,51.417,51.3902,51.417,10904.0
2020-10-19 13:45:00,57.62,57.62,57.48,57.56,36845.0,51.4081,51.4081,51.2832,51.3545,36845.0
2020-10-19 13:50:00,57.55,57.58,57.52,57.53,22763.0,51.3456,51.3724,51.3189,51.3278,22763.0
2020-10-19 13:55:00,57.52,57.56,57.51,57.55,8009.0,51.3189,51.3545,51.3099,51.3456,8009.0
2020-10-19 14:00:00,57.53,57.54,57.44,57.45,21456.0,51.3278,51.3367,51.2475,51.2564,21456.0
2020-10-19 14:05:00,57.45,57.52,57.42,57.51,21936.0,51.2564,51.3189,51.2296,51.3099,21936.0
2020-10-19 14:10:00,57.51,57.58,57.5,57.55,21190.0,51.3099,51.3724,51.301,51.3456,21190.0
2020-10-19 14:15:00,57.55,57.61,57.55,57.61,22966.0,51.3456,51.3992,51.3456,51.3992,22966.0
2020-10-19 14:20:00,57.61,57.61,57.55,57.57,13497.0,51.3992,51.3992,51.3456,51.3635,13497.0
2020-10-19 14:25:00,57.57,57.59,57.55,57.57,20646.0,51.3635,51.3813,51.3456,51.3635,20646.0
2020-10-19 14:30:00,57.57,57.57,57.4,57.43,63755.0,51.3635,51.3635,51.2118,51.2386,63755.0
2020-10-19 14:35:00,57.43,57.45,57.39,57.4,21322.0,51.2386,51.2564,51.2029,51.2118,21322.0
2020-10-19 14:40:00,57.41,57.43,57.35,57.35,14027.0,51.2207,51.2386,51.1672,51.1672,14027.0
2020-10-19 14:45:00,57.35,57.35,57.29,57.31,22110.0,51.1672,51.1672,51.1137,51.1315,22110.0
2020-10-19 14:50:00,57.31,57.31,57.24,57.29,20000.0,51.1315,51.1315,51.069,51.1137,20000.0
2020-10-19 14:55:00,57.28,57.33,57.18,57.19,34628.0,51.1047,51.1493,51.0155,51.0244,34628.0
2020-10-19 15:00:00,57.19,57.21,57.1,57.18,37846.0,51.0244,51.0423,50.9441,51.0155,37846.0
2020-10-19 15:05:00,57.18,57.22,57.15,57.22,30512.0,51.0155,51.0512,50.9887,51.0512,30512.0
2020-10-19 15:10:00,57.23,57.3,57.18,57.28,30989.0,51.0601,51.1226,51.0155,51.1047,30989.0
2020-10-19 15:15:00,57.27,57.27,57.16,57.19,43188.0,51.0958,51.0958,50.9977,51.0244,43188.0
2020-10-19 15:20:00,57.19,57.21,57.14,57.16,40455.0,51.0244,51.0423,50.9798,50.9977,40455.0
2020-10-19 15:25:00,57.16,57.27,57.15,57.27,48726.0,50.9977,51.0958,50.9887,51.0958,48726.0
2020-10-19 15:30:00,57.26,57.31,57.23,57.23,41121.0,51.0869,51.1315,51.0601,51.0601,41121.0
2020-10-19 15:35:00,57.23,57.27,57.21,57.26,38242.0,51.0601,51.0958,51.0423,51.0869,38242.0
2020-10-19 15:40:00,57.25,57.26,57.13,57.14,38429.0,51.078,51.0869,50.9709,50.9798,38429.0
2020-10-19 15:45:00,57.14,57.2,57.14,57.19,84897.0,50.9798,51.0334,50.9798,51.0244,84897.0
2020-10-19 15:50:00,57.19,57.19,57.03,57.05,136703.0,51.0244,51.0244,50.8817,50.8995,136703.0
2020-10-19 15:55:00,57.05,57.21,57.05,57.17,320373.0,50.8995,51.0423,50.8995,51.0066,320373.0
2020-10-20 09:30:00,57.53,57.62,57.27,57.28,90068.0,51.3278,51.4081,51.0958,51.1047,90068.0
2020-10-20 09:35:00,57.28,57.38,57.25,57.36,37079.0,51.1047,51.194,51.078,51.1761,37079.0
2020-10-20 09:40:00,57.36,57.45,57.33,57.36,32071.0,51.1761,51.2564,51.1493,51.1761,32071.0
2020-10-20 09:45:00,57.35,57.36,57.26,57.29,31273.0,51.1672,51.1761,51.0869,51.1137,31273.0
2020-10-20 09:50:00,57.29,57.32,57.21,57.3,28066.0,51.1137,51.1404,51.0423,51.1226,28066.0
2020-10-20 09:55:00,57.3,57.38,57.24,57.37,26357.0,51.1226,51.194,51.069,51.185,26357.0
2020-10-20 10:00:00,57.36,57.45,57.35,57.45,48213.0,51.1761,51.2564,51.1672,51.2564,48213.0
2020-10-20 10:05:00,57.45,57.48,57.38,57.38,23969.0,51.2564,51.2832,51.194,51.194,23969.0
2020-10-20 10:10:00,57.37,57.44,57.37,57.42,26176.0,51.185,51.2475,51.185,51.2296,26176.0
2020-10-20 10:15:00,57.42,57.43,57.3,57.31,25442.0,51.2296,51.2386,51.1226,51.1315,25442.0
2020-10-20 10:20:00,57.31,57.33,57.28,57.29,11391.0,51.1315,51.1493,51.1047,51.1137,11391.0
2020-10-20 10:25:00,57.29,57.32,57.27,57.29,17888.0,51.1137,51.1404,51.0958,51.1137,17888.0
2020-10-20 10:30:00,57.3,57.34,57.3,57.32,10093.0,51.1226,51.1583,51.1226,51.1404,10093.0
2020-10-20 10:35:00,57.31,57.39,57.3,57.39,14346.0,51.1315,51.2029,51.1226,51.2029,14346.0
2020-10-20 10:40:00,57.4,57.45,57.37,57.4,22393.0,51.2118,51.2564,51.185,51.2118,22393.0
2020-10-20 10:45:00,57.4,57.47,57.38,57.46,23105.0,51.2118,51.2742,51.194,51.2653,23105.0
2020-10-20 10:50:00,57.46,57.53,57.46,57.5,13340.0,51.2653,51.3278,51.2653,51.301,13340.0
2020-10-20 10:55:00,57.5,57.51,57.3,57.3,29624.0,51.301,51.3099,51.1226,51.1226,29624.0
2020-10-20 11:00:00,57.3,57.34,57.22,57.26,33450.0,51.1226,51.1583,51.0512,51.0869,33450.0
2020-10-20 11:05:00,57.26,57.27,57.21,57.24,17979.0,51.0869,51.0958,51.0423,51.069,17979.0
2020-10-20 11:10:00,57.25,57.3,57.24,57.27,13204.0,51.078,51.1226,51.069,51.0958,13204.0
2020-10-20 11:15:00,57.26,57.29,57.25,57.29,17606.0,51.0869,51.1137,51.078,51.1137,17606.0
2020-10-20 11:20:00,57.28,57.36,57.25,57.32,40863.0,51.1047,51.1761,51.078,51.1404,40863.0
2020-10-20 11:25:00,57.33,57.34,57.27,57.3,28132.0,51.1493,51.1583,51.0958,51.1226,28132.0
2020-10-20 11:30:00,57.31,57.34,57.29,57.29,15324.0,51.1315,51.1583,51.1137,51.1137,15324.0
2020-10-20 11:35:00,57.3,57.32,57.24,57.28,18934.0,51.1226,51.1404,51.069,51.1047,18934.0
2020-10-20 11:40:00,57.28,57.31,57.26,57.3,22700.0,51.1047,51.1315,51.0869,51.1226,22700.0
2020-10-20 11:45:00,57.3,57.31,57.26,57.3,21135.0,51.1226,51.1315,51.0869,51.1226,21135.0
2020-10-20 11:50:00,57.3,57.32,57.27,57.29,14893.0,51.1226,51.1404,51.0958,51.1137,14893.0
2020-10-20 11:55:00,57.29,57.31,57.26,57.3,16850.0,51.1137,51.1315,51.0869,51.1226,16850.0
2020-10-20 12:00:00,57.32,57.36,57.31,57.36,13798.0,51.1404,51.1761,51.1315,51.1761,13798.0
2020-10-20 12:05:00,57.36,57.41,57.28,57.29,18644.0,51.1761,51.2207,51.1047,51.1137,18644.0
2020-10-20 12:10:00,57.29,57.32,57.27,57.31,11142.0,51.1137,51.1404,51.0958,51.1315,11142.0
2020-10-20 12:15:00,57.31,57.33,57.29,57.3,9542.0,51.1315,51.1493,51.1137,51.1226,9542.0
2020-10-20 12:20:00,57.3,57.34,57.3,57.31,20735.0,51.1226,51.1583,51.1226,51.1315,20735.0
2020-10-20 12:25:00,57.31,57.32,57.27,57.29,8675.0,51.1315,51.1404,51.0958,51.1137,8675.0
2020-10-20 12:30:00,57.29,57.48,57.27,57.47,76246.0,51.1137,51.2832,51.0958,51.2742,76246.0
2020-10-20 12:35:00,57.47,57.52,57.41,57.45,20620.0,51.2742,51.3189,51.2207,51.2564,20620.0
2020-10-20 12:40:00,57.45,57.47,57.42,57.44,12054.0,51.2564,51.2742,51.2296,51.2475,12054.0
2020-10-20 12:45:00,57.45,57.46,57.34,57.35,16866.0,51.2564,51.2653,51.1583,51.1672,16866.0
2020-10-20 12:50:00,57.34,57.36,57.28,57.29,11886.0,51.1583,51.1761,51.1047,51.1137,11886.0
2020-10-20 12:55:00,57.29,57.33,57.25,57.33,18578.0,51.1137,51.1493,51.078,51.1493,18578.0
2020-10-20 13:00:00,57.33,57.33,57.3,57.31,10523.0,51.1493,51.1493,51.1226,51.1315,10523.0
2020-10-20 13:05:00,57.3,57.33,57.27,57.28,28262.0,51.1226,51.1493,51.0958,51.1047,28262.0
2020-10-20 13:10:00,57.27,57.38,57.26,57.36,19140.0,51.0958,51.194,51.0869,51.1761,19140.0
2020-10-20 13:15:00,57.36,57.39,57.34,57.36,24441.0,51.1761,51.2029,51.1583,51.1761,24441.0
2020-10-20 13:20:00,57.37,57.51,57.36,57.5,27493.0,51.185,51.3099,51.1761,51.301,27493.0
2020-10-20 13:25:00,57.5,57.56,57.49,57.5,31056.0,51.301,51.3545,51.2921,51.301,31056.0
2020-10-20 13:30:00,57.51,57.52,57.47,57.48,28078.0,51.3099,51.3189,51.2742,51.2832,28078.0
2020-10-20 13:35:00,57.48,57.49,57.43,57.46,41317.0,51.2832,51.2921,51.2386,51.2653,41317.0
2020-10-20 13:40:00,57.46,57.5,57.43,57.43,21167.0,51.2653,51.301,51.2386,51.2386,21167.0
2020-10-20 13:45:00,57.43,57.48,57.43,57.44,23889.0,51.2386,51.2832,51.2386,51.2475,23889.0
2020-10-20 13:50:00,57.43,57.45,57.36,57.36,24584.0,51.2386,51.2564,51.1761,51.1761,24584.0
2020-10-20 13:55:00,57.37,57.38,57.23,57.28,42133.0,51.185,51.194,51.0601,51.1047,42133.0
2020-10-20 14:00:00,57.28,57.31,57.27,57.31,17672.0,51.1047,51.1315,51.0958,51.1315,17672.0
2020-10-20 14:05:00,57.31,57.32,57.22,57.31,23845.0,51.1315,51.1404,51.0512,51.1315,23845.0
2020-10-20 14:10:00,57.32,57.37,57.29,57.36,20674.0,51.1404,51.185,51.1137,51.1761,20674.0
2020-10-20 14:15:00,57.36,57.37,57.3,57.32,27817.0,51.1761,51.185,51.1226,51.1404,27817.0
2020-10-20 14:20:00,57.33,57.34,57.27,57.32,39586.0,51.1493,51.1583,51.0958,51.1404,39586.0
2020-10-20 14:25:00,57.32,57.35,57.24,57.26,21921.0,51.1404,51.1672,51.069,51.0869,21921.0
2020-10-20 14:30:00,57.26,57.28,57.21,57.23,30930.0,51.0869,51.1047,51.0423,51.0601,30930.0
2020-10-20 14:35:00,57.23,57.24,57.16,57.19,29622.0,51.0601,51.069,50.9977,51.0244,29622.0
2020-10-20 14:40:00,57.19,57.25,57.16,57.23,32338.0,51.0244,51.078,50.9977,51.0601,32338.0
2020-10-20 14:45:00,57.22,57.23,57.15,57.18,23622.0,51.0512,51.0601,50.9887,51.0155,23622.0
2020-10-20 14:50:00,57.17,57.18,57.13,57.14,19509.0,51.0066,51.0155,50.9709,50.9798,19509.0
2020-10-20 14:55:00,57.15,57.21,57.14,57.19,31158.0,50.9887,51.0423,50.9798,51.0244,31158.0
2020-10-20 15:00:00,57.2,57.25,57.19,57.23,35521.0,51.0334,51.078,51.0244,51.0601,35521.0
2020-10-20 15:05:00,57.24,57.25,57.01,57.02,95758.0,51.069,51.078,50.8638,50.8728,95758.0
2020-10-20 15:10:00,57.02,57.03,56.86,56.92,116036.0,50.8728,50.8817,50.73,50.7835,116036.0
2020-10-20 15:15:00,56.92,56.94,56.8,56.88,108600.0,50.7835,50.8014,50.6765,50.7479,108600.0
2020-10-20 15:20:00,56.88,57.04,56.86,57.02,54449.0,50.7479,50.8906,50.73,50.8728,54449.0
2020-10-20 15:25:00,57.02,57.05,57.0,57.04,42223.0,50.8728,50.8995,50.8549,50.8906,42223.0
2020-10-20 15:30:00,57.03,57.05,56.94,56.99,67664.0,50.8817,50.8995,50.8014,50.846,67664.0
2020-10-20 15:35:00,56.98,56.99,56.84,56.97,70785.0,50.8371,50.846,50.7122,50.8282,70785.0
2020-10-20 15:40:00,56.98,57.17,56.98,57.15,95511.0,50.8371,51.0066,50.8371,50.9887,95511.0
2020-10-20 15:45:00,57.15,57.18,57.07,57.09,84382.0,50.9887,51.0155,50.9174,50.9352,84382.0
2020-10-20 15:50:00,57.08,57.15,57.04,57.12,177578.0,50.9263,50.9887,50.8906,50.962,177578.0
2020-10-20 15:55:00,57.12,57.13,56.95,56.97,381642.0,50.962,50.9709,50.8103,50.8282,381642.0
2020-10-21 09:30:00,56.68,56.91,56.65,56.84,291625.0,50.5694,50.7746,50.5427,50.7122,291625.0
2020-10-21 09:35:00,56.85,56.98,56.79,56.84,100912.0,50.7211,50.8371,50.6676,50.7122,100912.0
2020-10-21 09:40:00,56.84,56.99,56.83,56.96,60390.0,50.7122,50.846,50.7032,50.8192,60390.0
2020-10-21 09:45:00,56.98,57.04,56.94,56.96,46808.0,50.8371,50.8906,50.8014,50.8192,46808.0
2020-10-21 09:50:00,56.97,57.14,56.97,57.12,37929.0,50.8282,50.9798,50.8282,50.962,37929.0
2020-10-21 09:55:00,57.11,57.17,57.09,57.09,24878.0,50.9531,51.0066,50.9352,50.9352,24878.0
2020-10-21 10:00:00,57.1,57.11,57.06,57.09,56930.0,50.9441,50.9531,50.9085,50.9352,56930.0
2020-10-21 10:05:00,57.09,57.16,57.07,57.14,25426.0,50.9352,50.9977,50.9174,50.9798,25426.0
2020-10-21 10:10:00,57.14,57.22,57.13,57.2,38292.0,50.9798,51.0512,50.9709,51.0334,38292.0
2020-10-21 10:15:00,57.22,57.22,57.15,57.2,16616.0,51.0512,51.0512,50.9887,51.0334,16616.0
2020-10-21 10:20:00,57.22,57.23,57.13,57.22,16536.0,51.0512,51.0601,50.9709,51.0512,16536.0
2020-10-21 10:25:00,57.22,57.25,57.18,57.2,23890.0,51.0512,51.078,51.0155,51.0334,23890.0
2020-10-21 10:30:00,57.2,57.23,57.18,57.2,19921.0,51.0334,51.0601,51.0155,51.0334,19921.0
2020-10-21 10:35:00,57.2,57.2,57.14,57.17,13437.0,51.0334,51.0334,50.9798,51.0066,13437.0
2020-10-21 10:40:00,57.18,57.19,57.13,57.16,20155.0,51.0155,51.0244,50.9709,50.9977,20155.0
2020-10-21 10:45:00,57.15,57.17,57.09,57.1,22004.0,50.9887,51.0066,50.9352,50.9441,22004.0
2020-10-21 10:50:00,57.11,57.15,57.09,57.12,49489.0,50.9531,50.9887,50.9352,50.962,49489.0
2020-10-21 10:55:00,57.12,57.13,57.03,57.05,24598.0,50.962,50.9709,50.8817,50.8995,24598.0
2020-10-21 11:00:00,57.06,57.06,57.02,57.03,24952.0,50.9085,50.9085,50.8728,50.8817,24952.0
2020-10-21 11:05:00,57.03,57.06,57.0,57.03,32359.0,50.8817,50.9085,50.8549,50.8817,32359.0
2020-10-21 11:10:00,57.03,57.03,56.96,57.0,82732.0,50.8817,50.8817,50.8192,50.8549,82732.0
2020-10-21 11:15:00,57.0,57.01,56.91,56.92,104876.0,50.8549,50.8638,50.7746,50.7835,104876.0
2020-10-21 11:20:00,56.92,56.92,56.82,56.83,13337.0,50.7835,50.7835,50.6943,50.7032,13337.0
2020-10-21 11:25:00,56.83,56.83,56.79,56.82,20746.0,50.7032,50.7032,50.6676,50.6943,20746.0
2020-10-21 11:30:00,56.8,56.86,56.79,56.79,24221.0,50.6765,50.73,50.6676,50.6676,24221.0
2020-10-21 11:35:00,56.78,56.83,56.77,56.82,21382.0,50.6586,50.7032,50.6497,50.6943,21382.0
2020-10-21 11:40:00,56.83,56.87,56.81,56.84,21769.0,50.7032,50.7389,50.6854,50.7122,21769.0
2020-10-21 11:45:00,56.84,56.87,56.8,56.86,16312.0,50.7122,50.7389,50.6765,50.73,16312.0
2020-10-21 11:50:00,56.86,56.89,56.81,56.84,13590.0,50.73,50.7568,50.6854,50.7122,13590.0
2020-10-21 11:55:00,56.84,56.86,56.74,56.76,62014.0,50.7122,50.73,50.623,50.6408,62014.0
2020-10-21 12:00:00,56.76,56.8,56.72,56.79,17862.0,50.6408,50.6765,50.6051,50.6676,17862.0
2020-10-21 12:05:00,56.78,56.8,56.75,56.8,18009.0,50.6586,50.6765,50.6319,50.6765,18009.0
2020-10-21 12:10:00,56.79,56.84,56.71,56.84,48272.0,50.6676,50.7122,50.5962,50.7122,48272.0
2020-10-21 12:15:00,56.83,56.84,56.78,56.78,17421.0,50.7032,50.7122,50.6586,50.6586,17421.0
2020-10-21 12:20:00,56.79,57.12,56.78,56.96,62596.0,50.6676,50.962,50.6586,50.8192,62596.0
2020-10-21 12:25:00,56.96,56.99,56.82,56.86,35153.0,50.8192,50.846,50.6943,50.73,35153.0
2020-10-21 12:30:00,56.87,56.89,56.76,56.78,30225.0,50.7389,50.7568,50.6408,50.6586,30225.0
2020-10-21 12:35:00,56.79,56.8,56.73,56.77,22834.0,50.6676,50.6765,50.614,50.6497,22834.0
2020-10-21 12:40:00,56.78,56.79,56.69,56.72,19408.0,50.6586,50.6676,50.5783,50.6051,19408.0
2020-10-21 12:45:00,56.72,56.74,56.65,56.66,14509.0,50.6051,50.623,50.5427,50.5516,14509.0
2020-10-21 12:50:00,56.66,56.74,56.64,56.69,14528.0,50.5516,50.623,50.5337,50.5783,14528.0
2020-10-21 12:55:00,56.69,56.85,56.67,56.83,47083.0,50.5783,50.7211,50.5605,50.7032,47083.0
2020-10-21 13:00:00,56.83,56.91,56.8,56.91,26517.0,50.7032,50.7746,50.6765,50.7746,26517.0
2020-10-21 13:05:00,56.91,56.93,56.81,56.81,17920.0,50.7746,50.7925,50.6854,50.6854,17920.0
2020-10-21 13:10:00,56.81,56.88,56.8,56.88,12507.0,50.6854,50.7479,50.6765,50.7479,12507.0
2020-10-21 13:15:00,56.88,56.97,56.88,56.95,13744.0,50.7479,50.8282,50.7479,50.8103,13744.0
2020-10-21 13:20:00,56.95,56.96,56.91,56.92,22181.0,50.8103,50.8192,50.7746,50.7835,22181.0
2020-10-21 13:25:00,56.92,56.95,56.91,56.94,15628.0,50.7835,50.8103,50.7746,50.8014,15628.0
2020-10-21 13:30:00,56.94,56.97,56.9,56.97,22508.0,50.8014,50.8282,50.7657,50.8282,22508.0
2020-10-21 13:35:00,56.97,56.98,56.89,56.9,27250.0,50.8282,50.8371,50.7568,50.7657,27250.0
2020-10-21 13:40:00,56.9,56.96,56.89,56.95,16173.0,50.7657,50.8192,50.7568,50.8103,16173.0
2020-10-21 13:45:00,56.95,56.97,56.93,56.96,11102.0,50.8103,50.8282,50.7925,50.8192,11102.0
2020-10-21 13:50:00,56.96,57.05,56.95,56.98,21844.0,50.8192,50.8995,50.8103,50.8371,21844.0
2020-10-21 13:55:00,56.97,56.97,56.91,56.93,17450.0,50.8282,50.8282,50.7746,50.7925,17450.0
2020-10-21 14:00:00,56.95,57.04,56.94,56.95,22535.0,50.8103,50.8906,50.8014,50.8103,22535.0
2020-10-21 14:05:00,56.95,56.98,56.94,56.98,13936.0,50.8103,50.8371,50.8014,50.8371,13936.0
2020-10-21 14:10:00,56.98,57.06,56.97,57.02,18264.0,50.8371,50.9085,50.8282,50.8728,18264.0
2020-10-21 14:15:00,57.03,57.06,57.01,57.01,12332.0,50.8817,50.9085,50.8638,50.8638,12332.0
2020-10-21 14:20:00,57.02,57.06,57.0,57.05,25813.0,50.8728,50.9085,50.8549,50.8995,25813.0
2020-10-21 14:25:00,57.06,57.18,57.06,57.13,32765.0,50.9085,51.0155,50.9085,50.9709,32765.0
2020-10-21 14:30:00,57.14,57.14,57.1,57.14,23551.0,50.9798,50.9798,50.9441,50.9798,23551.0
2020-10-21 14:35:00,57.13,57.15,57.08,57.1,18698.0,50.9709,50.9887,50.9263,50.9441,18698.0
2020-10-21 14:40:00,57.11,57.14,57.1,57.11,14672.0,50.9531,50.9798,50.9441,50.9531,14672.0
2020-10-21 14:45:00,57.12,57.15,57.07,57.07,16372.0,50.962,50.9887,50.9174,50.9174,16372.0
2020-10-21 14:50:00,57.08,57.11,57.04,57.09,16222.0,50.9263,50.9531,50.8906,50.9352,16222.0
2020-10-21 14:55:00,57.09,57.13,57.08,57.1,14433.0,50.9352,50.9709,50.9263,50.9441,14433.0
2020-10-21 15:00:00,57.11,57.12,57.03,57.05,19642.0,50.9531,50.962,50.8817,50.8995,19642.0
2020-10-21 15:05:00,57.05,57.08,56.99,57.06,24063.0,50.8995,50.9263,50.846,50.9085,24063.0
2020-10-21 15:10:00,57.06,57.1,57.04,57.08,24640.0,50.9085,50.9441,50.8906,50.9263,24640.0
2020-10-21 15:15:00,57.08,57.1,57.01,57.06,19755.0,50.9263,50.9441,50.8638,50.9085,19755.0
2020-10-21 15:20:00,57.06,57.1,57.02,57.09,19389.0,50.9085,50.9441,50.8728,50.9352,19389.0
2020-10-21 15:25:00,57.09,57.15,57.09,57.11,32365.0,50.9352,50.9887,50.9352,50.9531,32365.0
2020-10-21 15:30:00,57.12,57.16,57.05,57.08,46079.0,50.962,50.9977,50.8995,50.9263,46079.0
2020-10-21 15:35:00,57.09,57.1,57.04,57.07,41046.0,50.9352,50.9441,50.8906,50.9174,41046.0
2020-10-21 15:40:00,57.07,57.08,56.95,56.95,42832.0,50.9174,50.9263,50.8103,50.8103,42832.0
2020-10-21 15:45:00,56.95,56.96,56.88,56.9,53517.0,50.8103,50.8192,50.7479,50.7657,53517.0
2020-10-21 15:50:00,56.9,56.96,56.85,56.93,108286.0,50.7657,50.8192,50.7211,50.7925,108286.0
2020-10-21 15:55:00,56.93,56.96,56.81,56.81,249417.0,50.7925,50.8192,50.6854,50.6854,249417.0
2020-10-22 09:30:00,56.83,56.84,56.69,56.75,89796.0,50.7032,50.7122,50.5783,50.6319,89796.0
2020-10-22 09:35:00,56.76,56.78,56.69,56.71,64874.0,50.6408,50.6586,50.5783,50.5962,64874.0
2020-10-22 09:40:00,56.71,56.77,56.65,56.76,71819.0,50.5962,50.6497,50.5427,50.6408,71819.0
2020-10-22 09:45:00,56.77,56.78,56.68,56.7,39365.0,50.6497,50.6586,50.5694,50.5873,39365.0
2020-10-22 09:50:00,56.69,56.7,56.58,56.6,25484.0,50.5783,50.5873,50.4802,50.498,25484.0
2020-10-22 09:55:00,56.6,56.61,56.52,56.54,17978.0,50.498,50.507,50.4267,50.4445,17978.0
2020-10-22 10:00:00,56.53,56.56,56.5,56.53,29844.0,50.4356,50.4624,50.4088,50.4356,29844.0
2020-10-22 10:05:00,56.53,56.58,56.51,56.53,36855.0,50.4356,50.4802,50.4177,50.4356,36855.0
2020-10-22 10:10:00,56.53,56.58,56.5,56.5,24502.0,50.4356,50.4802,50.4088,50.4088,24502.0
2020-10-22 10:15:00,56.51,56.51,56.43,56.45,21120.0,50.4177,50.4177,50.3464,50.3642,21120.0
2020-10-22 10:20:00,56.45,56.45,56.32,56.32,27783.0,50.3642,50.3642,50.2482,50.2482,27783.0
2020-10-22 10:25:00,56.32,56.38,56.29,56.33,26242.0,50.2482,50.3018,50.2215,50.2572,26242.0
2020-10-22 10:30:00,56.33,56.35,56.24,56.31,72135.0,50.2572,50.275,50.1769,50.2393,72135.0
2020-10-22 10:35:00,56.32,56.41,56.32,56.39,26240.0,50.2482,50.3285,50.2482,50.3107,26240.0
2020-10-22 10:40:00,56.38,56.39,56.28,56.29,42751.0,50.3018,50.3107,50.2125,50.2215,42751.0
2020-10-22 10:45:00,56.29,56.35,56.24,56.35,58537.0,50.2215,50.275,50.1769,50.275,58537.0
2020-10-22 10:50:00,56.35,56.54,56.3,56.43,75068.0,50.275,50.4445,50.2304,50.3464,75068.0
2020-10-22 10:55:00,56.42,56.54,56.41,56.54,43069.0,50.3374,50.4445,50.3285,50.4445,43069.0
2020-10-22 11:00:00,56.52,56.64,56.52,56.62,31542.0,50.4267,50.5337,50.4267,50.5159,31542.0
2020-10-22 11:05:00,56.62,56.67,56.51,56.54,27446.0,50.5159,50.5605,50.4177,50.4445,27446.0
2020-10-22 11:10:00,56.53,56.61,56.53,56.61,17702.0,50.4356,50.507,50.4356,50.507,17702.0
2020-10-22 11:15:00,56.61,56.64,56.51,56.53,16836.0,50.507,50.5337,50.4177,50.4356,16836.0
2020-10-22 11:20:00,56.54,56.58,56.52,56.54,18940.0,50.4445,50.4802,50.4267,50.4445,18940.0
2020-10-22 11:25:00,56.54,56.57,56.49,56.57,27386.0,50.4445,50.4713,50.3999,50.4713,27386.0
2020-10-22 11:30:00,56.57,56.58,56.53,56.54,21206.0,50.4713,50.4802,50.4356,50.4445,21206.0
2020-10-22 11:35:00,56.55,56.57,56.52,56.54,30324.0,50.4534,50.4713,50.4267,50.4445,30324.0
2020-10-22 11:40:00,56.54,56.57,56.52,56.55,18475.0,50.4445,50.4713,50.4267,50.4534,18475.0
2020-10-22 11:45:00,56.55,56.61,56.54,56.56,16263.0,50.4534,50.507,50.4445,50.4624,16263.0
2020-10-22 11:50:00,56.56,56.6,56.53,56.54,18819.0,50.4624,50.498,50.4356,50.4445,18819.0
2020-10-22 11:55:00,56.54,56.55,56.47,56.5,20176.0,50.4445,50.4534,50.3821,50.4088,20176.0
2020-10-22 12:00:00,56.51,56.58,56.51,56.54,23441.0,50.4177,50.4802,50.4177,50.4445,23441.0
2020-10-22 12:05:00,56.55,56.6,56.54,56.6,13303.0,50.4534,50.498,50.4445,50.498,13303.0
2020-10-22 12:10:00,56.61,56.65,56.6,56.63,12534.0,50.507,50.5427,50.498,50.5248,12534.0
2020-10-22 12:15:00,56.63,56.7,56.63,56.69,18968.0,50.5248,50.5873,50.5248,50.5783,18968.0
2020-10-22 12:20:00,56.68,56.71,56.67,56.69,18604.0,50.5694,50.5962,50.5605,50.5783,18604.0
2020-10-22 12:25:00,56.69,56.7,56.67,56.68,25914.0,50.5783,50.5873,50.5605,50.5694,25914.0
2020-10-22 12:30:00,56.68,56.68,56.5,56.51,93936.0,50.5694,50.5694,50.4088,50.4177,93936.0
2020-10-22 12:35:00,56.51,56.54,56.44,56.47,72031.0,50.4177,50.4445,50.3553,50.3821,72031.0
2020-10-22 12:40:00,56.47,56.51,56.45,56.5,26947.0,50.3821,50.4177,50.3642,50.4088,26947.0
2020-10-22 12:45:00,56.5,56.65,56.48,56.64,49322.0,50.4088,50.5427,50.391,50.5337,49322.0
2020-10-22 12:50:00,56.64,56.67,56.59,56.59,16917.0,50.5337,50.5605,50.4891,50.4891,16917.0
2020-10-22 12:55:00,56.61,56.61,56.56,56.56,7395.0,50.507,50.507,50.4624,50.4624,7395.0
2020-10-22 13:00:00,56.55,56.59,56.53,56.58,49338.0,50.4534,50.4891,50.4356,50.4802,49338.0
2020-10-22 13:05:00,56.59,56.61,56.55,56.61,13808.0,50.4891,50.507,50.4534,50.507,13808.0
2020-10-22 13:10:00,56.6,56.71,56.59,56.71,37786.0,50.498,50.5962,50.4891,50.5962,37786.0
2020-10-22 13:15:00,56.71,56.72,56.68,56.69,14443.0,50.5962,50.6051,50.5694,50.5783,14443.0
2020-10-22 13:20:00,56.67,56.69,56.64,56.65,12544.0,50.5605,50.5783,50.5337,50.5427,12544.0
2020-10-22 13:25:00,56.66,56.69,56.66,56.67,13023.0,50.5516,50.5783,50.5516,50.5605,13023.0
2020-10-22 13:30:00,56.67,56.68,56.64,56.67,30517.0,50.5605,50.5694,50.5337,50.5605,30517.0
2020-10-22 13:35:00,56.67,56.67,56.64,56.64,10555.0,50.5605,50.5605,50.5337,50.5337,10555.0
2020-10-22 13:40:00,56.62,56.71,56.6,56.68,21894.0,50.5159,50.5962,50.498,50.5694,21894.0
2020-10-22 13:45:00,56.68,56.69,56.63,56.67,9047.0,50.5694,50.5783,50.5248,50.5605,9047.0
2020-10-22 13:50:00,56.67,56.75,56.64,56.74,21391.0,50.5605,50.6319,50.5337,50.623,21391.0
2020-10-22 13:55:00,56.73,56.76,56.71,56.72,13028.0,50.614,50.6408,50.5962,50.6051,13028.0
2020-10-22 14:00:00,56.72,56.82,56.71,56.8,25303.0,50.6051,50.6943,50.5962,50.6765,25303.0
2020-10-22 14:05:00,56.81,56.84,56.78,56.83,10646.0,50.6854,50.7122,50.6586,50.7032,10646.0
2020-10-22 14:10:00,56.82,56.87,56.79,56.83,17126.0,50.6943,50.7389,50.6676,50.7032,17126.0
2020-10-22 14:15:00,56.83,56.91,56.83,56.85,20696.0,50.7032,50.7746,50.7032,50.7211,20696.0
2020-10-22 14:20:00,56.85,56.85,56.78,56.82,12863.0,50.7211,50.7211,50.6586,50.6943,12863.0
2020-10-22 14:25:00,56.81,56.81,56.77,56.79,8818.0,50.6854,50.6854,50.6497,50.6676,8818.0
2020-10-22 14:30:00,56.78,56.81,56.76,56.8,19137.0,50.6586,50.6854,50.6408,50.6765,19137.0
2020-10-22 14:35:00,56.81,56.82,56.76,56.77,13015.0,50.6854,50.6943,50.6408,50.6497,13015.0
2020-10-22 14:40:00,56.77,56.81,56.77,56.78,16233.0,50.6497,50.6854,50.6497,50.6586,16233.0
2020-10-22 14:45:00,56.79,56.8,56.77,56.78,18564.0,50.6676,50.6765,50.6497,50.6586,18564.0
2020-10-22 14:50:00,56.78,56.81,56.77,56.78,10742.0,50.6586,50.6854,50.6497,50.6586,10742.0
2020-10-22 14:55:00,56.78,56.81,56.77,56.79,17580.0,50.6586,50.6854,50.6497,50.6676,17580.0
2020-10-22 15:00:00,56.79,56.8,56.76,56.78,18327.0,50.6676,50.6765,50.6408,50.6586,18327.0
2020-10-22 15:05:00,56.77,56.78,56.68,56.7,19142.0,50.6497,50.6586,50.5694,50.5873,19142.0
2020-10-22 15:10:00,56.71,56.76,56.7,56.75,14112.0,50.5962,50.6408,50.5873,50.6319,14112.0
2020-10-22 15:15:00,56.75,56.78,56.74,56.78,14573.0,50.6319,50.6586,50.623,50.6586,14573.0
2020-10-22 15:20:00,56.78,56.78,56.73,56.75,44747.0,50.6586,50.6586,50.614,50.6319,44747.0
2020-10-22 15:25:00,56.74,56.79,56.72,56.77,24412.0,50.623,50.6676,50.6051,50.6497,24412.0
2020-10-22 15:30:00,56.77,56.83,56.76,56.82,100123.0,50.6497,50.7032,50.6408,50.6943,100123.0
2020-10-22 15:35:00,56.82,56.86,56.81,56.82,41665.0,50.6943,50.73,50.6854,50.6943,41665.0
2020-10-22 15:40:00,56.82,56.86,56.8,56.86,46475.0,50.6943,50.73,50.6765,50.73,46475.0
2020-10-22 15:45:00,56.86,56.86,56.8,56.85,63723.0,50.73,50.73,50.6765,50.7211,63723.0
2020-10-22 15:50:00,56.86,56.91,56.83,56.89,102797.0,50.73,50.7746,50.7032,50.7568,102797.0
2020-10-22 15:55:00,56.9,56.9,56.8,56.82,186151.0,50.7657,50.7657,50.6765,50.6943,186151.0
2020-10-23 09:30:00,57.26,57.3,57.03,57.27,88196.0,51.0869,51.1226,50.8817,51.0958,88196.0
2020-10-23 09:35:00,57.23,57.27,57.06,57.07,34112.0,51.0601,51.0958,50.9085,50.9174,34112.0
2020-10-23 09:40:00,57.08,57.08,56.95,56.97,18738.0,50.9263,50.9263,50.8103,50.8282,18738.0
2020-10-23 09:45:00,56.96,56.96,56.89,56.94,22231.0,50.8192,50.8192,50.7568,50.8014,22231.0
2020-10-23 09:50:00,56.95,57.04,56.92,57.04,34924.0,50.8103,50.8906,50.7835,50.8906,34924.0
2020-10-23 09:55:00,57.04,57.13,57.03,57.13,30386.0,50.8906,50.9709,50.8817,50.9709,30386.0
2020-10-23 10:00:00,57.13,57.13,56.99,57.0,28451.0,50.9709,50.9709,50.846,50.8549,28451.0
2020-10-23 10:05:00,56.99,57.06,56.91,56.91,63516.0,50.846,50.9085,50.7746,50.7746,63516.0
2020-10-23 10:10:00,56.91,56.93,56.88,56.91,16164.0,50.7746,50.7925,50.7479,50.7746,16164.0
2020-10-23 10:15:00,56.89,56.89,56.78,56.78,19941.0,50.7568,50.7568,50.6586,50.6586,19941.0
2020-10-23 10:20:00,56.78,56.79,56.71,56.75,16020.0,50.6586,50.6676,50.5962,50.6319,16020.0
2020-10-23 10:25:00,56.74,56.77,56.66,56.68,35555.0,50.623,50.6497,50.5516,50.5694,35555.0
2020-10-23 10:30:00,56.67,56.71,56.65,56.71,23234.0,50.5605,50.5962,50.5427,50.5962,23234.0
2020-10-23 10:35:00,56.71,56.76,56.7,56.73,17069.0,50.5962,50.6408,50.5873,50.614,17069.0
2020-10-23 10:40:00,56.73,56.74,56.65,56.68,16864.0,50.614,50.623,50.5427,50.5694,16864.0
2020-10-23 10:45:00,56.69,56.75,56.65,56.73,20428.0,50.5783,50.6319,50.5427,50.614,20428.0
2020-10-23 10:50:00,56.74,56.77,56.71,56.71,24364.0,50.623,50.6497,50.5962,50.5962,24364.0
2020-10-23 10:55:00,56.7,56.74,56.68,56.74,18870.0,50.5873,50.623,50.5694,50.623,18870.0
2020-10-23 11:00:00,56.73,56.77,56.7,56.74,15035.0,50.614,50.6497,50.5873,50.623,15035.0
2020-10-23 11:05:00,56.75,56.76,56.7,56.72,11699.0,50.6319,50.6408,50.5873,50.6051,11699.0
2020-10-23 11:10:00,56.73,56.77,56.68,56.76,12146.0,50.614,50.6497,50.5694,50.6408,12146.0
2020-10-23 11:15:00,56.77,56.79,56.75,56.77,12045.0,50.6497,50.6676,50.6319,50.6497,12045.0
2020-10-23 11:20:00,56.77,56.77,56.61,56.65,23882.0,50.6497,50.6497,50.507,50.5427,23882.0
2020-10-23 11:25:00,56.67,56.73,56.64,56.73,13912.0,50.5605,50.614,50.5337,50.614,13912.0
2020-10-23 11:30:00,56.72,56.74,56.68,56.73,14833.0,50.6051,50.623,50.5694,50.614,14833.0
2020-10-23 11:35:00,56.73,56.73,56.67,56.69,19793.0,50.614,50.614,50.5605,50.5783,19793.0
2020-10-23 11:40:00,56.68,56.69,56.64,56.68,46492.0,50.5694,50.5783,50.5337,50.5694,46492.0
2020-10-23 11:45:00,56.68,56.71,56.61,56.63,31817.0,50.5694,50.5962,50.507,50.5248,31817.0
2020-10-23 11:50:00,56.63,56.68,56.63,56.67,15298.0,50.5248,50.5694,50.5248,50.5605,15298.0
2020-10-23 11:55:00,56.66,56.77,56.66,56.75,13311.0,50.5516,50.6497,50.5516,50.6319,13311.0
2020-10-23 12:00:00,56.75,56.78,56.74,56.78,13109.0,50.6319,50.6586,50.623,50.6586,13109.0
2020-10-23 12:05:00,56.78,56.78,56.75,56.77,11326.0,50.6586,50.6586,50.6319,50.6497,11326.0
2020-10-23 12:10:00,56.77,56.79,56.71,56.72,10108.0,50.6497,50.6676,50.5962,50.6051,10108.0
2020-10-23 12:15:00,56.71,56.72,56.58,56.66,68469.0,50.5962,50.6051,50.4802,50.5516,68469.0
2020-10-23 12:20:00,56.66,56.67,56.56,56.6,18590.0,50.5516,50.5605,50.4624,50.498,18590.0
2020-10-23 12:25:00,56.59,56.61,56.58,56.59,8827.0,50.4891,50.507,50.4802,50.4891,8827.0
2020-10-23 12:30:00,56.58,56.64,56.57,56.64,17131.0,50.4802,50.5337,50.4713,50.5337,17131.0
2020-10-23 12:35:00,56.64,56.66,56.63,56.64,10874.0,50.5337,50.5516,50.5248,50.5337,10874.0
2020-10-23 12:40:00,56.64,56.65,56.61,56.63,4871.0,50.5337,50.5427,50.507,50.5248,4871.0
2020-10-23 12:45:00,56.62,56.62,56.55,56.56,12880.0,50.5159,50.5159,50.4534,50.4624,12880.0
2020-10-23 12:50:00,56.55,56.59,56.52,56.53,21422.0,50.4534,50.4891,50.4267,50.4356,21422.0
2020-10-23 12:55:00,56.54,56.56,56.48,56.51,25980.0,50.4445,50.4624,50.391,50.4177,25980.0
2020-10-23 13:00:00,56.5,56.57,56.49,56.55,35418.0,50.4088,50.4713,50.3999,50.4534,35418.0
2020-10-23 13:05:00,56.55,56.59,56.54,56.58,15039.0,50.4534,50.4891,50.4445,50.4802,15039.0
2020-10-23 13:10:00,56.58,56.59,56.54,56.55,14274.0,50.4802,50.4891,50.4445,50.4534,14274.0
2020-10-23 13:15:00,56.55,56.57,56.52,56.55,26278.0,50.4534,50.4713,50.4267,50.4534,26278.0
2020-10-23 13:20:00,56.54,56.59,56.51,56.59,45013.0,50.4445,50.4891,50.4177,50.4891,45013.0
2020-10-23 13:25:00,56.59,56.6,56.56,56.59,22048.0,50.4891,50.498,50.4624,50.4891,22048.0
2020-10-23 13:30:00,56.58,56.62,56.56,56.59,40547.0,50.4802,50.5159,50.4624,50.4891,40547.0
2020-10-23 13:35:00,56.59,56.61,56.58,56.59,12680.0,50.4891,50.507,50.4802,50.4891,12680.0
2020-10-23 13:40:00,56.58,56.64,56.57,56.64,26903.0,50.4802,50.5337,50.4713,50.5337,26903.0
2020-10-23 13:45:00,56.64,56.64,56.59,56.62,30383.0,50.5337,50.5337,50.4891,50.5159,30383.0
2020-10-23 13:50:00,56.62,56.63,56.57,56.57,12519.0,50.5159,50.5248,50.4713,50.4713,12519.0
2020-10-23 13:55:00,56.58,56.6,56.57,56.59,21093.0,50.4802,50.498,50.4713,50.4891,21093.0
2020-10-23 14:00:00,56.6,56.62,56.57,56.61,25831.0,50.498,50.5159,50.4713,50.507,25831.0
2020-10-23 14:05:00,56.61,56.65,56.6,56.62,26799.0,50.507,50.5427,50.498,50.5159,26799.0
2020-10-23 14:10:00,56.62,56.63,56.6,56.62,10960.0,50.5159,50.5248,50.498,50.5159,10960.0
2020-10-23 14:15:00,56.61,56.66,56.61,56.64,39423.0,50.507,50.5516,50.507,50.5337,39423.0
2020-10-23 14:20:00,56.63,56.68,56.62,56.65,32597.0,50.5248,50.5694,50.5159,50.5427,32597.0
2020-10-23 14:25:00,56.65,56.67,56.64,56.66,21129.0,50.5427,50.5605,50.5337,50.5516,21129.0
2020-10-23 14:30:00,56.66,56.67,56.59,56.59,17607.0,50.5516,50.5605,50.4891,50.4891,17607.0
2020-10-23 14:35:00,56.6,56.6,56.51,56.52,35430.0,50.498,50.498,50.4177,50.4267,35430.0
2020-10-23 14:40:00,56.53,56.55,56.47,56.51,97083.0,50.4356,50.4534,50.3821,50.4177,97083.0
2020-10-23 14:45:00,56.51,56.57,56.51,56.57,18582.0,50.4177,50.4713,50.4177,50.4713,18582.0
2020-10-23 14:50:00,56.56,56.62,56.55,56.62,24857.0,50.4624,50.5159,50.4534,50.5159,24857.0
2020-10-23 14:55:00,56.62,56.66,56.61,56.65,21029.0,50.5159,50.5516,50.507,50.5427,21029.0
2020-10-23 15:00:00,56.65,56.67,56.64,56.66,18344.0,50.5427,50.5605,50.5337,50.5516,18344.0
2020-10-23 15:05:00,56.66,56.68,56.64,56.68,19298.0,50.5516,50.5694,50.5337,50.5694,19298.0
2020-10-23 15:10:00,56.68,56.72,56.66,56.7,27584.0,50.5694,50.6051,50.5516,50.5873,27584.0
2020-10-23 15:15:00,56.7,56.7,56.64,56.67,26925.0,50.5873,50.5873,50.5337,50.5605,26925.0
2020-10-23 15:20:00,56.67,56.69,56.65,56.67,21168.0,50.5605,50.5783,50.5427,50.5605,21168.0
2020-10-23 15:25:00,56.67,56.67,56.61,56.62,23223.0,50.5605,50.5605,50.507,50.5159,23223.0
2020-10-23 15:30:00,56.62,56.64,56.6,56.62,41790.0,50.5159,50.5337,50.498,50.5159,41790.0
2020-10-23 15:35:00,56.62,56.65,56.59,56.62,52898.0,50.5159,50.5427,50.4891,50.5159,52898.0
2020-10-23 15:40:00,56.62,56.66,56.6,56.64,31251.0,50.5159,50.5516,50.498,50.5337,31251.0
2020-10-23 15:45:00,56.63,56.64,56.58,56.59,64813.0,50.5248,50.5337,50.4802,50.4891,64813.0
2020-10-23 15:50:00,56.59,56.62,56.53,56.62,121517.0,50.4891,50.5159,50.4356,50.5159,121517.0
2020-10-23 15:55:00,56.62,56.63,56.53,56.6,333459.0,50.5159,50.5248,50.4356,50.498,333459.0
2020-10-26 09:30:00,56.16,56.17,55.99,56.0,93191.0,50.1055,50.1144,49.9538,49.9627,93191.0
2020-10-26 09:35:00,55.99,56.11,55.97,55.97,69534.0,49.9538,50.0609,49.936,49.936,69534.0
2020-10-26 09:40:00,55.97,56.0,55.78,55.82,50933.0,49.936,49.9627,49.7664,49.8021,50933.0
2020-10-26 09:45:00,55.82,55.89,55.79,55.82,62522.0,49.8021,49.8646,49.7754,49.8021,62522.0
2020-10-26 09:50:00,55.82,55.88,55.77,55.79,45051.0,49.8021,49.8557,49.7575,49.7754,45051.0
2020-10-26 09:55:00,55.8,55.81,55.7,55.7,48815.0,49.7843,49.7932,49.6951,49.6951,48815.0
2020-10-26 10:00:00,55.69,55.8,55.68,55.72,85381.0,49.6861,49.7843,49.6772,49.7129,85381.0
2020-10-26 10:05:00,55.71,55.78,55.7,55.77,51443.0,49.704,49.7664,49.6951,49.7575,51443.0
2020-10-26 10:10:00,55.76,55.81,55.72,55.8,53097.0,49.7486,49.7932,49.7129,49.7843,53097.0
2020-10-26 10:15:00,55.8,55.85,55.71,55.85,43558.0,49.7843,49.8289,49.704,49.8289,43558.0
2020-10-26 10:20:00,55.86,55.89,55.78,55.81,54792.0,49.8378,49.8646,49.7664,49.7932,54792.0
2020-10-26 10:25:00,55.8,55.85,55.7,55.71,38306.0,49.7843,49.8289,49.6951,49.704,38306.0
2020-10-26 10:30:00,55.7,55.71,55.44,55.56,104103.0,49.6951,49.704,49.4631,49.5702,104103.0
2020-10-26 10:35:00,55.55,55.55,55.42,55.5,63993.0,49.5612,49.5612,49.4453,49.5166,63993.0
2020-10-26 10:40:00,55.51,55.54,55.39,55.43,61593.0,49.5256,49.5523,49.4185,49.4542,61593.0
2020-10-26 10:45:00,55.43,55.44,55.34,55.39,41007.0,49.4542,49.4631,49.3739,49.4185,41007.0
2020-10-26 10:50:00,55.39,55.41,55.32,55.41,31554.0,49.4185,49.4363,49.356,49.4363,31554.0
2020-10-26 10:55:00,55.41,55.41,55.33,55.38,38573.0,49.4363,49.4363,49.365,49.4096,38573.0
2020-10-26 11:00:00,55.38,55.38,55.31,55.33,36487.0,49.4096,49.4096,49.3471,49.365,36487.0
2020-10-26 11:05:00,55.34,55.38,55.29,55.34,28749.0,49.3739,49.4096,49.3293,49.3739,28749.0
2020-10-26 11:10:00,55.35,55.43,55.34,55.39,28772.0,49.3828,49.4542,49.3739,49.4185,28772.0
2020-10-26 11:15:00,55.39,55.39,55.21,55.22,56799.0,49.4185,49.4185,49.2579,49.2668,56799.0
2020-10-26 11:20:00,55.22,55.31,55.19,55.29,56363.0,49.2668,49.3471,49.2401,49.3293,56363.0
2020-10-26 11:25:00,55.3,55.33,55.25,55.27,39473.0,49.3382,49.365,49.2936,49.3114,39473.0
2020-10-26 11:30:00,55.27,55.29,55.19,55.19,49109.0,49.3114,49.3293,49.2401,49.2401,49109.0
2020-10-26 11:35:00,55.19,55.28,55.19,55.27,37590.0,49.2401,49.3204,49.2401,49.3114,37590.0
2020-10-26 11:40:00,55.26,55.37,55.25,55.37,49108.0,49.3025,49.4006,49.2936,49.4006,49108.0
2020-10-26 11:45:00,55.37,55.42,55.33,55.41,44720.0,49.4006,49.4453,49.365,49.4363,44720.0
2020-10-26 11:50:00,55.4,55.44,55.37,55.39,58868.0,49.4274,49.4631,49.4006,49.4185,58868.0
2020-10-26 11:55:00,55.39,55.45,55.33,55.33,46842.0,49.4185,49.472,49.365,49.365,46842.0
2020-10-26 12:00:00,55.33,55.36,55.27,55.31,33033.0,49.365,49.3917,49.3114,49.3471,33033.0
2020-10-26 12:05:00,55.31,55.33,55.24,55.25,38566.0,49.3471,49.365,49.2847,49.2936,38566.0
2020-10-26 12:10:00,55.25,55.27,55.18,55.19,38253.0,49.2936,49.3114,49.2311,49.2401,38253.0
2020-10-26 12:15:00,55.19,55.23,55.17,55.23,41329.0,49.2401,49.2757,49.2222,49.2757,41329.0
2020-10-26 12:20:00,55.24,55.26,55.17,55.26,37877.0,49.2847,49.3025,49.2222,49.3025,37877.0
2020-10-26 12:25:00,55.25,55.27,55.19,55.26,32138.0,49.2936,49.3114,49.2401,49.3025,32138.0
2020-10-26 12:30:00,55.26,55.26,55.11,55.16,37527.0,49.3025,49.3025,49.1687,49.2133,37527.0
2020-10-26 12:35:00,55.16,55.18,55.12,55.17,28248.0,49.2133,49.2311,49.1776,49.2222,28248.0
2020-10-26 12:40:00,55.16,55.18,55.1,55.14,27300.0,49.2133,49.2311,49.1598,49.1954,27300.0
2020-10-26 12:45:00,55.13,55.19,55.11,55.16,41010.0,49.1865,49.2401,49.1687,49.2133,41010.0
2020-10-26 12:50:00,55.17,55.25,55.17,55.21,37875.0,49.2222,49.2936,49.2222,49.2579,37875.0
2020-10-26 12:55:00,55.2,55.26,55.2,55.25,32420.0,49.249,49.3025,49.249,49.2936,32420.0
2020-10-26 13:00:00,55.24,55.27,55.22,55.26,31207.0,49.2847,49.3114,49.2668,49.3025,31207.0
2020-10-26 13:05:00,55.27,55.29,55.23,55.28,34513.0,49.3114,49.3293,49.2757,49.3204,34513.0
2020-10-26 13:10:00,55.27,55.35,55.23,55.25,26816.0,49.3114,49.3828,49.2757,49.2936,26816.0
2020-10-26 13:15:00,55.25,55.25,55.13,55.14,28988.0,49.2936,49.2936,49.1865,49.1954,28988.0
2020-10-26 13:20:00,55.15,55.16,55.03,55.04,35556.0,49.2044,49.2133,49.0973,49.1062,35556.0
2020-10-26 13:25:00,55.04,55.09,55.0,55.01,31757.0,49.1062,49.1508,49.0705,49.0795,31757.0
2020-10-26 13:30:00,55.0,55.03,54.94,54.95,31710.0,49.0705,49.0973,49.017,49.0259,31710.0
2020-10-26 13:35:00,54.95,55.04,54.94,55.02,55106.0,49.0259,49.1062,49.017,49.0884,55106.0
2020-10-26 13:40:00,55.01,55.08,55.0,55.05,47218.0,49.0795,49.1419,49.0705,49.1151,47218.0
2020-10-26 13:45:00,55.05,55.07,55.02,55.06,19252.0,49.1151,49.133,49.0884,49.1241,19252.0
2020-10-26 13:50:00,55.06,55.11,55.04,55.07,33332.0,49.1241,49.1687,49.1062,49.133,33332.0
2020-10-26 13:55:00,55.07,55.08,55.03,55.05,35555.0,49.133,49.1419,49.0973,49.1151,35555.0
2020-10-26 14:00:00,55.05,55.06,54.97,55.01,46656.0,49.1151,49.1241,49.0438,49.0795,46656.0
2020-10-26 14:05:00,55.02,55.09,55.01,55.06,56829.0,49.0884,49.1508,49.0795,49.1241,56829.0
2020-10-26 14:10:00,55.06,55.09,55.01,55.03,50352.0,49.1241,49.1508,49.0795,49.0973,50352.0
2020-10-26 14:15:00,55.03,55.06,55.01,55.04,44619.0,49.0973,49.1241,49.0795,49.1062,44619.0
2020-10-26 14:20:00,55.04,55.07,54.98,55.02,49831.0,49.1062,49.133,49.0527,49.0884,49831.0
2020-10-26 14:25:00,55.02,55.08,54.99,55.05,57671.0,49.0884,49.1419,49.0616,49.1151,57671.0
2020-10-26 14:30:00,55.05,55.07,55.01,55.01,52164.0,49.1151,49.133,49.0795,49.0795,52164.0
2020-10-26 14:35:00,55.01,55.02,54.92,54.92,50188.0,49.0795,49.0884,48.9992,48.9992,50188.0
2020-10-26 14:40:00,54.92,55.0,54.91,54.97,56849.0,48.9992,49.0705,48.9902,49.0438,56849.0
2020-10-26 14:45:00,54.97,54.97,54.85,54.86,39938.0,49.0438,49.0438,48.9367,48.9456,39938.0
2020-10-26 14:50:00,54.85,55.05,54.85,55.01,88847.0,48.9367,49.1151,48.9367,49.0795,88847.0
2020-10-26 14:55:00,55.01,55.1,55.0,55.07,60083.0,49.0795,49.1598,49.0705,49.133,60083.0
2020-10-26 15:00:00,55.07,55.12,55.04,55.05,63926.0,49.133,49.1776,49.1062,49.1151,63926.0
2020-10-26 15:05:00,55.05,55.08,54.98,55.0,64676.0,49.1151,49.1419,49.0527,49.0705,64676.0
2020-10-26 15:10:00,55.0,55.03,54.94,54.94,57709.0,49.0705,49.0973,49.017,49.017,57709.0
2020-10-26 15:15:00,54.95,54.99,54.91,54.97,91419.0,49.0259,49.0616,48.9902,49.0438,91419.0
2020-10-26 15:20:00,54.97,55.06,54.97,55.02,63042.0,49.0438,49.1241,49.0438,49.0884,63042.0
2020-10-26 15:25:00,55.02,55.05,55.01,55.03,53944.0,49.0884,49.1151,49.0795,49.0973,53944.0
2020-10-26 15:30:00,55.04,55.22,55.02,55.14,126094.0,49.1062,49.2668,49.0884,49.1954,126094.0
2020-10-26 15:35:00,55.15,55.16,55.04,55.08,89333.0,49.2044,49.2133,49.1062,49.1419,89333.0
2020-10-26 15:40:00,55.07,55.11,55.01,55.02,87321.0,49.133,49.1687,49.0795,49.0884,87321.0
2020-10-26 15:45:00,55.02,55.02,54.85,54.86,114341.0,49.0884,49.0884,48.9367,48.9456,114341.0
2020-10-26 15:50:00,54.86,55.0,54.79,55.0,262254.0,48.9456,49.0705,48.8832,49.0705,262254.0
2020-10-26 15:55:00,55.0,55.24,54.99,55.23,411533.0,49.0705,49.2847,49.0616,49.2757,411533.0
2020-10-27 09:30:00,55.4,55.5,55.13,55.45,113187.0,49.4274,49.5166,49.1865,49.472,113187.0
2020-10-27 09:35:00,55.46,55.54,55.39,55.46,79687.0,49.4809,49.5523,49.4185,49.4809,79687.0
2020-10-27 09:40:00,55.46,55.47,55.31,55.34,45548.0,49.4809,49.4899,49.3471,49.3739,45548.0
2020-10-27 09:45:00,55.36,55.39,55.32,55.38,50121.0,49.3917,49.4185,49.356,49.4096,50121.0
2020-10-27 09:50:00,55.38,55.54,55.35,55.54,45414.0,49.4096,49.5523,49.3828,49.5523,45414.0
2020-10-27 09:55:00,55.54,55.62,55.52,55.56,30956.0,49.5523,49.6237,49.5345,49.5702,30956.0
2020-10-27 10:00:00,55.57,55.61,55.51,55.6,32321.0,49.5791,49.6148,49.5256,49.6059,32321.0
2020-10-27 10:05:00,55.6,55.66,55.54,55.62,44590.0,49.6059,49.6594,49.5523,49.6237,44590.0
2020-10-27 10:10:00,55.63,55.65,55.57,55.61,26634.0,49.6326,49.6505,49.5791,49.6148,26634.0
2020-10-27 10:15:00,55.63,55.66,55.58,55.64,115045.0,49.6326,49.6594,49.588,49.6415,115045.0
2020-10-27 10:20:00,55.63,55.66,55.43,55.45,40771.0,49.6326,49.6594,49.4542,49.472,40771.0
2020-10-27 10:25:00,55.46,55.46,55.4,55.43,32266.0,49.4809,49.4809,49.4274,49.4542,32266.0
2020-10-27 10:30:00,55.43,55.45,55.31,55.37,57937.0,49.4542,49.472,49.3471,49.4006,57937.0
2020-10-27 10:35:00,55.37,55.49,55.35,55.47,34881.0,49.4006,49.5077,49.3828,49.4899,34881.0
2020-10-27 10:40:00,55.46,55.46,55.38,55.41,29551.0,49.4809,49.4809,49.4096,49.4363,29551.0
2020-10-27 10:45:00,55.41,55.56,55.4,55.49,78533.0,49.4363,49.5702,49.4274,49.5077,78533.0
2020-10-27 10:50:00,55.5,55.52,55.42,55.45,20428.0,49.5166,49.5345,49.4453,49.472,20428.0
2020-10-27 10:55:00,55.45,55.46,55.34,55.34,26582.0,49.472,49.4809,49.3739,49.3739,26582.0
2020-10-27 11:00:00,55.35,55.36,55.3,55.34,40300.0,49.3828,49.3917,49.3382,49.3739,40300.0
2020-10-27 11:05:00,55.35,55.43,55.31,55.42,24923.0,49.3828,49.4542,49.3471,49.4453,24923.0
2020-10-27 11:10:00,55.42,55.52,55.41,55.51,39192.0,49.4453,49.5345,49.4363,49.5256,39192.0
2020-10-27 11:15:00,55.52,55.56,55.48,55.52,24341.0,49.5345,49.5702,49.4988,49.5345,24341.0
2020-10-27 11:20:00,55.52,55.52,55.39,55.44,34066.0,49.5345,49.5345,49.4185,49.4631,34066.0
2020-10-27 11:25:00,55.43,55.47,55.4,55.4,26490.0,49.4542,49.4899,49.4274,49.4274,26490.0
2020-10-27 11:30:00,55.41,55.46,55.38,55.45,24569.0,49.4363,49.4809,49.4096,49.472,24569.0
2020-10-27 11:35:00,55.45,55.53,55.43,55.52,22149.0,49.472,49.5434,49.4542,49.5345,22149.0
2020-10-27 11:40:00,55.52,55.61,55.51,55.6,19440.0,49.5345,49.6148,49.5256,49.6059,19440.0
2020-10-27 11:45:00,55.62,55.71,55.61,55.71,54431.0,49.6237,49.704,49.6148,49.704,54431.0
2020-10-27 11:50:00,55.71,55.72,55.66,55.68,31251.0,49.704,49.7129,49.6594,49.6772,31251.0
2020-10-27 11:55:00,55.67,55.75,55.65,55.7,35907.0,49.6683,49.7397,49.6505,49.6951,35907.0
2020-10-27 12:00:00,55.71,55.73,55.64,55.72,30451.0,49.704,49.7218,49.6415,49.7129,30451.0
2020-10-27 12:05:00,55.72,55.75,55.7,55.71,19168.0,49.7129,49.7397,49.6951,49.704,19168.0
2020-10-27 12:10:00,55.71,55.72,55.68,55.71,22223.0,49.704,49.7129,49.6772,49.704,22223.0
2020-10-27 12:15:00,55.71,55.72,55.68,55.7,19786.0,49.704,49.7129,49.6772,49.6951,19786.0
2020-10-27 12:20:00,55.7,55.76,55.67,55.68,20924.0,49.6951,49.7486,49.6683,49.6772,20924.0
2020-10-27 12:25:00,55.68,55.68,55.58,55.59,17982.0,49.6772,49.6772,49.588,49.5969,17982.0
2020-10-27 12:30:00,55.58,55.59,55.48,55.49,26480.0,49.588,49.5969,49.4988,49.5077,26480.0
2020-10-27 12:35:00,55.49,55.52,55.47,55.52,12627.0,49.5077,49.5345,49.4899,49.5345,12627.0
2020-10-27 12:40:00,55.52,55.54,55.46,55.47,19086.0,49.5345,49.5523,49.4809,49.4899,19086.0
2020-10-27 12:45:00,55.46,55.5,55.45,55.47,17424.0,49.4809,49.5166,49.472,49.4899,17424.0
2020-10-27 12:50:00,55.48,55.51,55.46,55.5,21923.0,49.4988,49.5256,49.4809,49.5166,21923.0
2020-10-27 12:55:00,55.51,55.57,55.5,55.56,33920.0,49.5256,49.5791,49.5166,49.5702,33920.0
2020-10-27 13:00:00,55.56,55.59,55.54,55.59,25291.0,49.5702,49.5969,49.5523,49.5969,25291.0
2020-10-27 13:05:00,55.59,55.61,55.53,55.54,37133.0,49.5969,49.6148,49.5434,49.5523,37133.0
2020-10-27 13:10:00,55.55,55.57,55.51,55.54,32111.0,49.5612,49.5791,49.5256,49.5523,32111.0
2020-10-27 13:15:00,55.54,55.56,55.51,55.53,13717.0,49.5523,49.5702,49.5256,49.5434,13717.0
2020-10-27 13:20:00,55.53,55.56,55.47,55.55,28716.0,49.5434,49.5702,49.4899,49.5612,28716.0
2020-10-27 13:25:00,55.55,55.65,55.55,55.62,35177.0,49.5612,49.6505,49.5612,49.6237,35177.0
2020-10-27 13:30:00,55.63,55.71,55.62,55.7,40666.0,49.6326,49.704,49.6237,49.6951,40666.0
2020-10-27 13:35:00,55.7,55.7,55.65,55.66,28288.0,49.6951,49.6951,49.6505,49.6594,28288.0
2020-10-27 13:40:00,55.66,55.71,55.65,55.69,31693.0,49.6594,49.704,49.6505,49.6861,31693.0
2020-10-27 13:45:00,55.69,55.69,55.61,55.65,22581.0,49.6861,49.6861,49.6148,49.6505,22581.0
2020-10-27 13:50:00,55.64,55.66,55.59,55.63,17447.0,49.6415,49.6594,49.5969,49.6326,17447.0
2020-10-27 13:55:00,55.63,55.64,55.59,55.61,16896.0,49.6326,49.6415,49.5969,49.6148,16896.0
2020-10-27 14:00:00,55.61,55.62,55.54,55.55,23426.0,49.6148,49.6237,49.5523,49.5612,23426.0
2020-10-27 14:05:00,55.55,55.56,55.49,55.5,31246.0,49.5612,49.5702,49.5077,49.5166,31246.0
2020-10-27 14:10:00,55.5,55.5,55.46,55.47,23172.0,49.5166,49.5166,49.4809,49.4899,23172.0
2020-10-27 14:15:00,55.47,55.48,55.33,55.34,34999.0,49.4899,49.4988,49.365,49.3739,34999.0
2020-10-27 14:20:00,55.35,55.38,55.33,55.36,16074.0,49.3828,49.4096,49.365,49.3917,16074.0
2020-10-27 14:25:00,55.36,55.45,55.35,55.4,20697.0,49.3917,49.472,49.3828,49.4274,20697.0
2020-10-27 14:30:00,55.39,55.42,55.37,55.4,21774.0,49.4185,49.4453,49.4006,49.4274,21774.0
2020-10-27 14:35:00,55.4,55.41,55.36,55.4,18815.0,49.4274,49.4363,49.3917,49.4274,18815.0
2020-10-27 14:40:00,55.4,55.44,55.37,55.38,25433.0,49.4274,49.4631,49.4006,49.4096,25433.0
2020-10-27 14:45:00,55.38,55.43,55.31,55.37,34316.0,49.4096,49.4542,49.3471,49.4006,34316.0
2020-10-27 14:50:00,55.36,55.37,55.29,55.3,31372.0,49.3917,49.4006,49.3293,49.3382,31372.0
2020-10-27 14:55:00,55.3,55.31,55.24,55.25,29679.0,49.3382,49.3471,49.2847,49.2936,29679.0
2020-10-27 15:00:00,55.25,55.27,55.22,55.25,49916.0,49.2936,49.3114,49.2668,49.2936,49916.0
2020-10-27 15:05:00,55.24,55.26,55.15,55.19,37769.0,49.2847,49.3025,49.2044,49.2401,37769.0
2020-10-27 15:10:00,55.2,55.22,55.18,55.21,34268.0,49.249,49.2668,49.2311,49.2579,34268.0
2020-10-27 15:15:00,55.2,55.24,55.18,55.23,29336.0,49.249,49.2847,49.2311,49.2757,29336.0
2020-10-27 15:20:00,55.23,55.31,55.23,55.29,42395.0,49.2757,49.3471,49.2757,49.3293,42395.0
2020-10-27 15:25:00,55.29,55.3,55.25,55.27,27617.0,49.3293,49.3382,49.2936,49.3114,27617.0
2020-10-27 15:30:00,55.27,55.3,55.19,55.22,59154.0,49.3114,49.3382,49.2401,49.2668,59154.0
2020-10-27 15:35:00,55.21,55.23,55.18,55.2,46325.0,49.2579,49.2757,49.2311,49.249,46325.0
2020-10-27 15:40:00,55.2,55.23,55.16,55.18,58361.0,49.249,49.2757,49.2133,49.2311,58361.0
2020-10-27 15:45:00,55.18,55.19,55.03,55.04,85477.0,49.2311,49.2401,49.0973,49.1062,85477.0
2020-10-27 15:50:00,55.03,55.09,54.93,55.09,160464.0,49.0973,49.1508,49.0081,49.1508,160464.0
2020-10-27 15:55:00,55.09,55.09,54.95,54.99,235896.0,49.1508,49.1508,49.0259,49.0616,235896.0
2020-10-28 09:30:00,54.28,54.47,54.14,54.42,124677.0,48.4282,48.5977,48.3033,48.5531,124677.0
2020-10-28 09:35:00,54.42,54.45,54.24,54.41,42513.0,48.5531,48.5798,48.3925,48.5441,42513.0
2020-10-28 09:40:00,54.41,54.46,54.34,54.46,50319.0,48.5441,48.5888,48.4817,48.5888,50319.0
2020-10-28 09:45:00,54.47,54.52,54.45,54.49,70224.0,48.5977,48.6423,48.5798,48.6155,70224.0
2020-10-28 09:50:00,54.48,54.59,54.43,54.55,54348.0,48.6066,48.7047,48.562,48.6691,54348.0
2020-10-28 09:55:00,54.56,54.58,54.42,54.45,62655.0,48.678,48.6958,48.5531,48.5798,62655.0
2020-10-28 10:00:00,54.44,54.47,54.31,54.32,49006.0,48.5709,48.5977,48.4549,48.4638,49006.0
2020-10-28 10:05:00,54.32,54.42,54.3,54.42,27338.0,48.4638,48.5531,48.446,48.5531,27338.0
2020-10-28 10:10:00,54.42,54.45,54.3,54.32,97342.0,48.5531,48.5798,48.446,48.4638,97342.0
2020-10-28 10:15:00,54.31,54.31,54.15,54.16,42855.0,48.4549,48.4549,48.3122,48.3211,42855.0
2020-10-28 10:20:00,54.16,54.17,54.02,54.02,50046.0,48.3211,48.33,48.1962,48.1962,50046.0
2020-10-28 10:25:00,54.03,54.06,53.82,53.89,133468.0,48.2051,48.2319,48.0178,48.0802,133468.0
2020-10-28 10:30:00,53.89,54.02,53.87,53.98,88343.0,48.0802,48.1962,48.0624,48.1605,88343.0
2020-10-28 10:35:00,53.96,53.99,53.9,53.91,52495.0,48.1427,48.1694,48.0891,48.098,52495.0
2020-10-28 10:40:00,53.91,54.01,53.88,53.93,47688.0,48.098,48.1873,48.0713,48.1159,47688.0
2020-10-28 10:45:00,53.93,53.93,53.78,53.78,32308.0,48.1159,48.1159,47.9821,47.9821,32308.0
2020-10-28 10:50:00,53.78,53.82,53.68,53.74,50024.0,47.9821,48.0178,47.8928,47.9464,50024.0
2020-10-28 10:55:00,53.77,53.81,53.68,53.78,33357.0,47.9731,48.0088,47.8928,47.9821,33357.0
2020-10-28 11:00:00,53.77,53.77,53.57,53.59,37632.0,47.9731,47.9731,47.7947,47.8125,37632.0
2020-10-28 11:05:00,53.59,53.85,53.59,53.81,32733.0,47.8125,48.0445,47.8125,48.0088,32733.0
2020-10-28 11:10:00,53.8,53.8,53.67,53.79,35716.0,47.9999,47.9999,47.8839,47.991,35716.0
2020-10-28 11:15:00,53.78,53.78,53.63,53.67,25950.0,47.9821,47.9821,47.8482,47.8839,25950.0
2020-10-28 11:20:00,53.67,53.72,53.58,53.61,39821.0,47.8839,47.9285,47.8036,47.8304,39821.0
2020-10-28 11:25:00,53.62,53.65,53.55,53.62,37216.0,47.8393,47.8661,47.7769,47.8393,37216.0
2020-10-28 11:30:00,53.63,53.63,53.53,53.58,24473.0,47.8482,47.8482,47.759,47.8036,24473.0
2020-10-28 11:35:00,53.59,53.69,53.59,53.67,28853.0,47.8125,47.9018,47.8125,47.8839,28853.0
2020-10-28 11:40:00,53.65,53.77,53.63,53.75,28720.0,47.8661,47.9731,47.8482,47.9553,28720.0
2020-10-28 11:45:00,53.74,53.87,53.73,53.82,25362.0,47.9464,48.0624,47.9375,48.0178,25362.0
2020-10-28 11:50:00,53.83,53.9,53.8,53.89,43516.0,48.0267,48.0891,47.9999,48.0802,43516.0
2020-10-28 11:55:00,53.88,53.9,53.82,53.86,39980.0,48.0713,48.0891,48.0178,48.0534,39980.0
2020-10-28 12:00:00,53.86,53.89,53.83,53.86,31416.0,48.0534,48.0802,48.0267,48.0534,31416.0
2020-10-28 12:05:00,53.86,53.93,53.81,53.81,32533.0,48.0534,48.1159,48.0088,48.0088,32533.0
2020-10-28 12:10:00,53.8,53.89,53.79,53.86,19271.0,47.9999,48.0802,47.991,48.0534,19271.0
2020-10-28 12:15:00,53.86,53.95,53.86,53.91,28724.0,48.0534,48.1337,48.0534,48.098,28724.0
2020-10-28 12:20:00,53.91,53.92,53.86,53.9,28004.0,48.098,48.107,48.0534,48.0891,28004.0
2020-10-28 12:25:00,53.91,53.93,53.77,53.78,39873.0,48.098,48.1159,47.9731,47.9821,39873.0
2020-10-28 12:30:00,53.78,53.78,53.73,53.78,33671.0,47.9821,47.9821,47.9375,47.9821,33671.0
2020-10-28 12:35:00,53.78,53.79,53.64,53.65,49983.0,47.9821,47.991,47.8572,47.8661,49983.0
2020-10-28 12:40:00,53.64,53.67,53.55,53.61,39278.0,47.8572,47.8839,47.7769,47.8304,39278.0
2020-10-28 12:45:00,53.61,53.64,53.56,53.56,27077.0,47.8304,47.8572,47.7858,47.7858,27077.0
2020-10-28 12:50:00,53.56,53.63,53.48,53.57,39857.0,47.7858,47.8482,47.7144,47.7947,39857.0
2020-10-28 12:55:00,53.58,53.63,53.53,53.53,44425.0,47.8036,47.8482,47.759,47.759,44425.0
2020-10-28 13:00:00,53.52,53.52,53.39,53.44,39523.0,47.7501,47.7501,47.6341,47.6787,39523.0
2020-10-28 13:05:00,53.43,53.47,53.38,53.4,35158.0,47.6698,47.7055,47.6252,47.643,35158.0
2020-10-28 13:10:00,53.39,53.41,53.33,53.38,26460.0,47.6341,47.652,47.5806,47.6252,26460.0
2020-10-28 13:15:00,53.37,53.4,53.32,53.4,59458.0,47.6163,47.643,47.5717,47.643,59458.0
2020-10-28 13:20:00,53.4,53.41,53.33,53.41,39864.0,47.643,47.652,47.5806,47.652,39864.0
2020-10-28 13:25:00,53.39,53.45,53.35,53.45,48625.0,47.6341,47.6876,47.5984,47.6876,48625.0
2020-10-28 13:30:00,53.45,53.47,53.37,53.42,42362.0,47.6876,47.7055,47.6163,47.6609,42362.0
2020-10-28 13:35:00,53.42,53.52,53.42,53.46,39972.0,47.6609,47.7501,47.6609,47.6966,39972.0
2020-10-28 13:40:00,53.46,53.48,53.41,53.43,37045.0,47.6966,47.7144,47.652,47.6698,37045.0
2020-10-28 13:45:00,53.43,53.5,53.41,53.46,26262.0,47.6698,47.7322,47.652,47.6966,26262.0
2020-10-28 13:50:00,53.46,53.47,53.43,53.45,30775.0,47.6966,47.7055,47.6698,47.6876,30775.0
2020-10-28 13:55:00,53.45,53.47,53.38,53.46,25966.0,47.6876,47.7055,47.6252,47.6966,25966.0
2020-10-28 14:00:00,53.47,53.5,53.36,53.48,39137.0,47.7055,47.7322,47.6073,47.7144,39137.0
2020-10-28 14:05:00,53.48,53.49,53.43,53.45,16421.0,47.7144,47.7233,47.6698,47.6876,16421.0
2020-10-28 14:10:00,53.45,53.45,53.33,53.35,23164.0,47.6876,47.6876,47.5806,47.5984,23164.0
2020-10-28 14:15:00,53.34,53.36,53.29,53.33,23837.0,47.5895,47.6073,47.5449,47.5806,23837.0
2020-10-28 14:20:00,53.33,53.48,53.32,53.48,24318.0,47.5806,47.7144,47.5717,47.7144,24318.0
2020-10-28 14:25:00,53.48,53.58,53.46,53.56,44972.0,47.7144,47.8036,47.6966,47.7858,44972.0
2020-10-28 14:30:00,53.56,53.61,53.44,53.48,38072.0,47.7858,47.8304,47.6787,47.7144,38072.0
2020-10-28 14:35:00,53.48,53.48,53.37,53.42,31021.0,47.7144,47.7144,47.6163,47.6609,31021.0
2020-10-28 14:40:00,53.43,53.49,53.38,53.47,24937.0,47.6698,47.7233,47.6252,47.7055,24937.0
2020-10-28 14:45:00,53.47,53.56,53.44,53.53,37464.0,47.7055,47.7858,47.6787,47.759,37464.0
2020-10-28 14:50:00,53.52,53.56,53.41,53.41,40107.0,47.7501,47.7858,47.652,47.652,40107.0
2020-10-28 14:55:00,53.42,53.59,53.41,53.53,82883.0,47.6609,47.8125,47.652,47.759,82883.0
2020-10-28 15:00:00,53.54,53.56,53.42,53.43,33965.0,47.7679,47.7858,47.6609,47.6698,33965.0
2020-10-28 15:05:00,53.42,53.47,53.36,53.42,40387.0,47.6609,47.7055,47.6073,47.6609,40387.0
2020-10-28 15:10:00,53.43,53.47,53.36,53.41,32875.0,47.6698,47.7055,47.6073,47.652,32875.0
2020-10-28 15:15:00,53.41,53.42,53.34,53.38,42231.0,47.652,47.6609,47.5895,47.6252,42231.0
2020-10-28 15:20:00,53.37,53.55,53.33,53.53,66721.0,47.6163,47.7769,47.5806,47.759,66721.0
2020-10-28 15:25:00,53.52,53.53,53.43,53.44,43006.0,47.7501,47.759,47.6698,47.6787,43006.0
2020-10-28 15:30:00,53.45,53.56,53.44,53.54,77421.0,47.6876,47.7858,47.6787,47.7679,77421.0
2020-10-28 15:35:00,53.54,53.55,53.29,53.3,116088.0,47.7679,47.7769,47.5449,47.5538,116088.0
2020-10-28 15:40:00,53.31,53.43,53.31,53.36,111803.0,47.5627,47.6698,47.5627,47.6073,111803.0
2020-10-28 15:45:00,53.36,53.39,53.27,53.32,90255.0,47.6073,47.6341,47.527,47.5717,90255.0
2020-10-28 15:50:00,53.32,53.32,53.17,53.18,181404.0,47.5717,47.5717,47.4378,47.4467,181404.0
2020-10-28 15:55:00,53.18,53.21,53.07,53.15,421316.0,47.4467,47.4735,47.3486,47.42,421316.0
2020-10-29 09:30:00,53.16,53.16,52.88,53.0,147204.0,47.4289,47.4289,47.1791,47.2862,147204.0
2020-10-29 09:35:00,52.99,53.05,52.66,52.67,71781.0,47.2772,47.3308,46.9828,46.9917,71781.0
2020-10-29 09:40:00,52.66,52.66,52.51,52.59,68360.0,46.9828,46.9828,46.849,46.9204,68360.0
2020-10-29 09:45:00,52.6,52.85,52.56,52.76,73245.0,46.9293,47.1523,46.8936,47.072,73245.0
2020-10-29 09:50:00,52.76,53.1,52.7,53.09,97015.0,47.072,47.3754,47.0185,47.3665,97015.0
2020-10-29 09:55:00,53.08,53.18,53.05,53.09,47797.0,47.3575,47.4467,47.3308,47.3665,47797.0
2020-10-29 10:00:00,53.09,53.29,53.03,53.23,60115.0,47.3665,47.5449,47.3129,47.4914,60115.0
2020-10-29 10:05:00,53.2,53.23,53.12,53.16,76386.0,47.4646,47.4914,47.3932,47.4289,76386.0
2020-10-29 10:10:00,53.17,53.24,53.06,53.12,74901.0,47.4378,47.5003,47.3397,47.3932,74901.0
2020-10-29 10:15:00,53.12,53.26,53.12,53.21,63633.0,47.3932,47.5181,47.3932,47.4735,63633.0
2020-10-29 10:20:00,53.22,53.36,53.18,53.3,37592.0,47.4824,47.6073,47.4467,47.5538,37592.0
2020-10-29 10:25:00,53.3,53.32,53.2,53.28,22301.0,47.5538,47.5717,47.4646,47.536,22301.0
2020-10-29 10:30:00,53.28,53.35,53.24,53.28,42975.0,47.536,47.5984,47.5003,47.536,42975.0
2020-10-29 10:35:00,53.28,53.33,53.22,53.32,31381.0,47.536,47.5806,47.4824,47.5717,31381.0
2020-10-29 10:40:00,53.32,53.32,53.2,53.28,31986.0,47.5717,47.5717,47.4646,47.536,31986.0
2020-10-29 10:45:00,53.28,53.3,53.19,53.23,25752.0,47.536,47.5538,47.4557,47.4914,25752.0
2020-10-29 10:50:00,53.24,53.26,53.18,53.26,32297.0,47.5003,47.5181,47.4467,47.5181,32297.0
2020-10-29 10:55:00,53.26,53.29,53.17,53.22,39790.0,47.5181,47.5449,47.4378,47.4824,39790.0
2020-10-29 11:00:00,53.22,53.22,53.03,53.06,39317.0,47.4824,47.4824,47.3129,47.3397,39317.0
2020-10-29 11:05:00,53.06,53.08,53.01,53.02,32697.0,47.3397,47.3575,47.2951,47.304,32697.0
2020-10-29 11:10:00,53.02,53.17,53.0,53.16,33906.0,47.304,47.4378,47.2862,47.4289,33906.0
2020-10-29 11:15:00,53.16,53.24,53.14,53.22,58421.0,47.4289,47.5003,47.4111,47.4824,58421.0
2020-10-29 11:20:00,53.22,53.3,53.17,53.29,48355.0,47.4824,47.5538,47.4378,47.5449,48355.0
2020-10-29 11:25:00,53.28,53.28,53.1,53.1,15421.0,47.536,47.536,47.3754,47.3754,15421.0
2020-10-29 11:30:00,53.11,53.15,53.09,53.11,28766.0,47.3843,47.42,47.3665,47.3843,28766.0
2020-10-29 11:35:00,53.12,53.12,53.08,53.09,22123.0,47.3932,47.3932,47.3575,47.3665,22123.0
2020-10-29 11:40:00,53.08,53.1,52.93,52.96,90115.0,47.3575,47.3754,47.2237,47.2505,90115.0
2020-10-29 11:45:00,52.96,53.05,52.94,53.02,22038.0,47.2505,47.3308,47.2326,47.304,22038.0
2020-10-29 11:50:00,53.02,53.02,52.9,53.0,15894.0,47.304,47.304,47.1969,47.2862,15894.0
2020-10-29 11:55:00,52.99,53.06,52.86,52.89,50282.0,47.2772,47.3397,47.1612,47.188,50282.0
2020-10-29 12:00:00,52.9,52.93,52.81,52.83,55488.0,47.1969,47.2237,47.1166,47.1345,55488.0
2020-10-29 12:05:00,52.83,52.88,52.79,52.82,44371.0,47.1345,47.1791,47.0988,47.1256,44371.0
2020-10-29 12:10:00,52.81,52.9,52.79,52.89,48564.0,47.1166,47.1969,47.0988,47.188,48564.0
2020-10-29 12:15:00,52.88,52.96,52.84,52.95,154515.0,47.1791,47.2505,47.1434,47.2415,154515.0
2020-10-29 12:20:00,52.95,52.96,52.9,52.93,98687.0,47.2415,47.2505,47.1969,47.2237,98687.0
2020-10-29 12:25:00,52.93,53.03,52.88,52.89,39712.0,47.2237,47.3129,47.1791,47.188,39712.0
2020-10-29 12:30:00,52.89,52.97,52.86,52.97,42438.0,47.188,47.2594,47.1612,47.2594,42438.0
2020-10-29 12:35:00,52.97,53.04,52.96,53.04,28682.0,47.2594,47.3218,47.2505,47.3218,28682.0
2020-10-29 12:40:00,53.03,53.11,53.03,53.1,23862.0,47.3129,47.3843,47.3129,47.3754,23862.0
2020-10-29 12:45:00,53.1,53.2,53.09,53.17,62078.0,47.3754,47.4646,47.3665,47.4378,62078.0
2020-10-29 12:50:00,53.19,53.22,53.09,53.1,43203.0,47.4557,47.4824,47.3665,47.3754,43203.0
2020-10-29 12:55:00,53.11,53.11,53.05,53.09,19294.0,47.3843,47.3843,47.3308,47.3665,19294.0
2020-10-29 13:00:00,53.1,53.12,53.07,53.11,20830.0,47.3754,47.3932,47.3486,47.3843,20830.0
2020-10-29 13:05:00,53.11,53.12,52.97,52.98,40424.0,47.3843,47.3932,47.2594,47.2683,40424.0
2020-10-29 13:10:00,52.99,53.01,52.93,52.97,20630.0,47.2772,47.2951,47.2237,47.2594,20630.0
2020-10-29 13:15:00,52.98,52.98,52.91,52.96,26377.0,47.2683,47.2683,47.2059,47.2505,26377.0
2020-10-29 13:20:00,52.96,53.03,52.95,53.02,33426.0,47.2505,47.3129,47.2415,47.304,33426.0
2020-10-29 13:25:00,53.01,53.13,53.01,53.13,191441.0,47.2951,47.4021,47.2951,47.4021,191441.0
2020-10-29 13:30:00,53.13,53.18,53.12,53.18,72147.0,47.4021,47.4467,47.3932,47.4467,72147.0
2020-10-29 13:35:00,53.18,53.32,53.17,53.31,75277.0,47.4467,47.5717,47.4378,47.5627,75277.0
2020-10-29 13:40:00,53.31,53.4,53.31,53.37,38092.0,47.5627,47.643,47.5627,47.6163,38092.0
2020-10-29 13:45:00,53.37,53.43,53.36,53.43,37443.0,47.6163,47.6698,47.6073,47.6698,37443.0
2020-10-29 13:50:00,53.43,53.54,53.41,53.53,55895.0,47.6698,47.7679,47.652,47.759,55895.0
2020-10-29 13:55:00,53.53,53.54,53.49,53.51,32568.0,47.759,47.7679,47.7233,47.7412,32568.0
2020-10-29 14:00:00,53.51,53.63,53.5,53.57,56126.0,47.7412,47.8482,47.7322,47.7947,56126.0
2020-10-29 14:05:00,53.58,53.67,53.57,53.61,30193.0,47.8036,47.8839,47.7947,47.8304,30193.0
2020-10-29 14:10:00,53.62,53.64,53.53,53.53,33934.0,47.8393,47.8572,47.759,47.759,33934.0
2020-10-29 14:15:00,53.54,53.71,53.53,53.7,46770.0,47.7679,47.9196,47.759,47.9107,46770.0
2020-10-29 14:20:00,53.69,53.72,53.65,53.7,59242.0,47.9018,47.9285,47.8661,47.9107,59242.0
2020-10-29 14:25:00,53.72,53.78,53.68,53.7,77098.0,47.9285,47.9821,47.8928,47.9107,77098.0
2020-10-29 14:30:00,53.71,53.76,53.66,53.76,57327.0,47.9196,47.9642,47.875,47.9642,57327.0
2020-10-29 14:35:00,53.76,53.77,53.65,53.68,39407.0,47.9642,47.9731,47.8661,47.8928,39407.0
2020-10-29 14:40:00,53.69,53.76,53.67,53.69,36001.0,47.9018,47.9642,47.8839,47.9018,36001.0
2020-10-29 14:45:00,53.69,53.7,53.54,53.54,86088.0,47.9018,47.9107,47.7679,47.7679,86088.0
2020-10-29 14:50:00,53.54,53.66,53.53,53.64,65286.0,47.7679,47.875,47.759,47.8572,65286.0
2020-10-29 14:55:00,53.64,53.69,53.61,53.64,44630.0,47.8572,47.9018,47.8304,47.8572,44630.0
2020-10-29 15:00:00,53.65,53.69,53.59,53.65,73415.0,47.8661,47.9018,47.8125,47.8661,73415.0
2020-10-29 15:05:00,53.65,53.7,53.63,53.65,44970.0,47.8661,47.9107,47.8482,47.8661,44970.0
2020-10-29 15:10:00,53.66,53.67,53.55,53.57,51772.0,47.875,47.8839,47.7769,47.7947,51772.0
2020-10-29 15:15:00,53.57,53.61,53.5,53.6,54013.0,47.7947,47.8304,47.7322,47.8215,54013.0
2020-10-29 15:20:00,53.59,53.63,53.57,53.6,36917.0,47.8125,47.8482,47.7947,47.8215,36917.0
2020-10-29 15:25:00,53.6,53.63,53.54,53.61,38687.0,47.8215,47.8482,47.7679,47.8304,38687.0
2020-10-29 15:30:00,53.6,53.62,53.53,53.55,43775.0,47.8215,47.8393,47.759,47.7769,43775.0
2020-10-29 15:35:00,53.56,53.56,53.5,53.54,36610.0,47.7858,47.7858,47.7322,47.7679,36610.0
2020-10-29 15:40:00,53.53,53.54,53.4,53.41,43980.0,47.759,47.7679,47.643,47.652,43980.0
2020-10-29 15:45:00,53.41,53.55,53.37,53.52,61425.0,47.652,47.7769,47.6163,47.7501,61425.0
2020-10-29 15:50:00,53.52,53.56,53.42,53.48,99884.0,47.7501,47.7858,47.6609,47.7144,99884.0
2020-10-29 15:55:00,53.47,53.47,53.17,53.18,313962.0,47.7055,47.7055,47.4378,47.4467,313962.0
2020-10-30 09:30:00,52.88,53.14,52.85,53.1,82242.0,47.1791,47.4111,47.1523,47.3754,82242.0
2020-10-30 09:35:00,53.11,53.37,53.07,53.35,93472.0,47.3843,47.6163,47.3486,47.5984,93472.0
2020-10-30 09:40:00,53.36,53.41,53.32,53.35,94085.0,47.6073,47.652,47.5717,47.5984,94085.0
2020-10-30 09:45:00,53.34,53.34,53.11,53.15,57207.0,47.5895,47.5895,47.3843,47.42,57207.0
2020-10-30 09:50:00,53.15,53.27,53.12,53.17,53470.0,47.42,47.527,47.3932,47.4378,53470.0
2020-10-30 09:55:00,53.16,53.32,53.16,53.23,51840.0,47.4289,47.5717,47.4289,47.4914,51840.0
2020-10-30 10:00:00,53.21,53.22,53.08,53.15,48094.0,47.4735,47.4824,47.3575,47.42,48094.0
2020-10-30 10:05:00,53.16,53.22,53.13,53.15,31145.0,47.4289,47.4824,47.4021,47.42,31145.0
2020-10-30 10:10:00,53.16,53.18,53.0,53.03,52224.0,47.4289,47.4467,47.2862,47.3129,52224.0
2020-10-30 10:15:00,53.02,53.1,52.99,53.03,39417.0,47.304,47.3754,47.2772,47.3129,39417.0
2020-10-30 10:20:00,53.02,53.06,52.96,52.96,23268.0,47.304,47.3397,47.2505,47.2505,23268.0
2020-10-30 10:25:00,52.96,52.99,52.86,52.91,48357.0,47.2505,47.2772,47.1612,47.2059,48357.0
2020-10-30 10:30:00,52.89,52.97,52.82,52.84,39668.0,47.188,47.2594,47.1256,47.1434,39668.0
2020-10-30 10:35:00,52.84,52.91,52.74,52.9,43828.0,47.1434,47.2059,47.0542,47.1969,43828.0
2020-10-30 10:40:00,52.89,52.89,52.67,52.73,40880.0,47.188,47.188,46.9917,47.0453,40880.0
2020-10-30 10:45:00,52.74,52.77,52.62,52.69,33027.0,47.0542,47.0809,46.9471,47.0096,33027.0
2020-10-30 10:50:00,52.69,52.89,52.67,52.89,44406.0,47.0096,47.188,46.9917,47.188,44406.0
2020-10-30 10:55:00,52.88,52.95,52.78,52.78,49049.0,47.1791,47.2415,47.0899,47.0899,49049.0
2020-10-30 11:00:00,52.78,53.0,52.77,52.94,61164.0,47.0899,47.2862,47.0809,47.2326,61164.0
2020-10-30 11:05:00,52.92,52.95,52.79,52.79,43741.0,47.2148,47.2415,47.0988,47.0988,43741.0
2020-10-30 11:10:00,52.8,53.0,52.79,53.0,40706.0,47.1077,47.2862,47.0988,47.2862,40706.0
2020-10-30 11:15:00,53.0,53.0,52.86,52.89,36713.0,47.2862,47.2862,47.1612,47.188,36713.0
2020-10-30 11:20:00,52.88,52.95,52.83,52.93,45648.0,47.1791,47.2415,47.1345,47.2237,45648.0
2020-10-30 11:25:00,52.93,52.99,52.8,52.86,39034.0,47.2237,47.2772,47.1077,47.1612,39034.0
2020-10-30 11:30:00,52.85,52.88,52.77,52.84,24513.0,47.1523,47.1791,47.0809,47.1434,24513.0
2020-10-30 11:35:00,52.83,52.88,52.77,52.8,33152.0,47.1345,47.1791,47.0809,47.1077,33152.0
2020-10-30 11:40:00,52.8,52.82,52.73,52.82,32421.0,47.1077,47.1256,47.0453,47.1256,32421.0
2020-10-30 11:45:00,52.81,53.07,52.79,53.07,32555.0,47.1166,47.3486,47.0988,47.3486,32555.0
2020-10-30 11:50:00,53.08,53.13,53.05,53.12,42650.0,47.3575,47.4021,47.3308,47.3932,42650.0
2020-10-30 11:55:00,53.12,53.15,53.04,53.15,40228.0,47.3932,47.42,47.3218,47.42,40228.0
2020-10-30 12:00:00,53.14,53.28,53.1,53.27,43592.0,47.4111,47.536,47.3754,47.527,43592.0
2020-10-30 12:05:00,53.27,53.33,53.26,53.28,36335.0,47.527,47.5806,47.5181,47.536,36335.0
2020-10-30 12:10:00,53.28,53.29,53.18,53.24,44837.0,47.536,47.5449,47.4467,47.5003,44837.0
2020-10-30 12:15:00,53.25,53.39,53.24,53.37,35443.0,47.5092,47.6341,47.5003,47.6163,35443.0
2020-10-30 12:20:00,53.36,53.45,53.33,53.45,66498.0,47.6073,47.6876,47.5806,47.6876,66498.0
2020-10-30 12:25:00,53.46,53.51,53.39,53.48,96972.0,47.6966,47.7412,47.6341,47.7144,96972.0
2020-10-30 12:30:00,53.48,53.51,53.28,53.28,78633.0,47.7144,47.7412,47.536,47.536,78633.0
2020-10-30 12:35:00,53.27,53.29,53.13,53.14,24084.0,47.527,47.5449,47.4021,47.4111,24084.0
2020-10-30 12:40:00,53.14,53.17,53.08,53.11,53005.0,47.4111,47.4378,47.3575,47.3843,53005.0
2020-10-30 12:45:00,53.1,53.17,53.06,53.12,35760.0,47.3754,47.4378,47.3397,47.3932,35760.0
2020-10-30 12:50:00,53.12,53.21,53.07,53.15,30975.0,47.3932,47.4735,47.3486,47.42,30975.0
2020-10-30 12:55:00,53.15,53.17,53.04,53.05,21156.0,47.42,47.4378,47.3218,47.3308,21156.0
2020-10-30 13:00:00,53.04,53.13,53.0,53.06,26744.0,47.3218,47.4021,47.2862,47.3397,26744.0
2020-10-30 13:05:00,53.05,53.05,52.97,53.0,23741.0,47.3308,47.3308,47.2594,47.2862,23741.0
2020-10-30 13:10:00,53.0,53.03,52.95,52.96,23531.0,47.2862,47.3129,47.2415,47.2505,23531.0
2020-10-30 13:15:00,52.96,52.99,52.9,52.94,30838.0,47.2505,47.2772,47.1969,47.2326,30838.0
2020-10-30 13:20:00,52.93,52.96,52.9,52.93,25205.0,47.2237,47.2505,47.1969,47.2237,25205.0
2020-10-30 13:25:00,52.93,53.06,52.91,53.0,29155.0,47.2237,47.3397,47.2059,47.2862,29155.0
2020-10-30 13:30:00,53.0,53.01,52.9,52.95,30346.0,47.2862,47.2951,47.1969,47.2415,30346.0
2020-10-30 13:35:00,52.95,52.96,52.84,52.9,42153.0,47.2415,47.2505,47.1434,47.1969,42153.0
2020-10-30 13:40:00,52.89,52.98,52.89,52.93,21474.0,47.188,47.2683,47.188,47.2237,21474.0
2020-10-30 13:45:00,52.92,53.01,52.9,52.99,17609.0,47.2148,47.2951,47.1969,47.2772,17609.0
2020-10-30 13:50:00,52.99,53.01,52.92,52.93,125788.0,47.2772,47.2951,47.2148,47.2237,125788.0
2020-10-30 13:55:00,52.94,52.97,52.88,52.9,58784.0,47.2326,47.2594,47.1791,47.1969,58784.0
2020-10-30 14:00:00,52.89,52.97,52.86,52.96,36398.0,47.188,47.2594,47.1612,47.2505,36398.0
2020-10-30 14:05:00,52.96,53.07,52.93,53.05,91708.0,47.2505,47.3486,47.2237,47.3308,91708.0
2020-10-30 14:10:00,53.05,53.06,52.93,52.97,36344.0,47.3308,47.3397,47.2237,47.2594,36344.0
2020-10-30 14:15:00,52.96,53.0,52.92,52.98,27768.0,47.2505,47.2862,47.2148,47.2683,27768.0
2020-10-30 14:20:00,52.98,53.0,52.89,52.89,32960.0,47.2683,47.2862,47.188,47.188,32960.0
2020-10-30 14:25:00,52.9,52.92,52.74,52.77,38479.0,47.1969,47.2148,47.0542,47.0809,38479.0
2020-10-30 14:30:00,52.76,52.77,52.64,52.71,44310.0,47.072,47.0809,46.965,47.0274,44310.0
2020-10-30 14:35:00,52.71,52.79,52.66,52.74,37810.0,47.0274,47.0988,46.9828,47.0542,37810.0
2020-10-30 14:40:00,52.74,52.74,52.59,52.61,44560.0,47.0542,47.0542,46.9204,46.9382,44560.0
2020-10-30 14:45:00,52.6,52.78,52.56,52.78,38357.0,46.9293,47.0899,46.8936,47.0899,38357.0
2020-10-30 14:50:00,52.77,52.82,52.74,52.77,24297.0,47.0809,47.1256,47.0542,47.0809,24297.0
2020-10-30 14:55:00,52.76,52.87,52.74,52.77,30950.0,47.072,47.1702,47.0542,47.0809,30950.0
2020-10-30 15:00:00,52.77,52.84,52.71,52.82,62608.0,47.0809,47.1434,47.0274,47.1256,62608.0
2020-10-30 15:05:00,52.81,52.84,52.72,52.76,38957.0,47.1166,47.1434,47.0363,47.072,38957.0
2020-10-30 15:10:00,52.77,52.92,52.77,52.89,59146.0,47.0809,47.2148,47.0809,47.188,59146.0
2020-10-30 15:15:00,52.9,52.95,52.81,52.85,55877.0,47.1969,47.2415,47.1166,47.1523,55877.0
2020-10-30 15:20:00,52.84,52.93,52.83,52.91,60391.0,47.1434,47.2237,47.1345,47.2059,60391.0
2020-10-30 15:25:00,52.91,52.93,52.79,52.8,56570.0,47.2059,47.2237,47.0988,47.1077,56570.0
2020-10-30 15:30:00,52.8,52.85,52.68,52.71,55906.0,47.1077,47.1523,47.0007,47.0274,55906.0
2020-10-30 15:35:00,52.72,52.78,52.68,52.78,54121.0,47.0363,47.0899,47.0007,47.0899,54121.0
2020-10-30 15:40:00,52.79,52.9,52.75,52.9,71470.0,47.0988,47.1969,47.0631,47.1969,71470.0
2020-10-30 15:45:00,52.91,52.98,52.68,52.72,130612.0,47.2059,47.2683,47.0007,47.0363,130612.0
2020-10-30 15:50:00,52.66,52.97,52.62,52.93,268200.0,46.9828,47.2594,46.9471,47.2237,268200.0
2020-10-30 15:55:00,52.92,53.23,52.91,53.23,442025.0,47.2148,47.4914,47.2059,47.4914,442025.0
2020-11-02 09:30:00,53.79,54.28,53.79,53.93,120817.0,47.991,48.4282,47.991,48.1159,120817.0
2020-11-02 09:35:00,53.93,53.96,53.77,53.79,62320.0,48.1159,48.1427,47.9731,47.991,62320.0
2020-11-02 09:40:00,53.79,53.86,53.6,53.69,50628.0,47.991,48.0534,47.8215,47.9018,50628.0
2020-11-02 09:45:00,53.72,54.15,53.69,54.13,126695.0,47.9285,48.3122,47.9018,48.2943,126695.0
2020-11-02 09:50:00,54.12,54.26,54.09,54.21,66943.0,48.2854,48.4103,48.2586,48.3657,66943.0
2020-11-02 09:55:00,54.22,54.38,54.2,54.3,47499.0,48.3746,48.5174,48.3568,48.446,47499.0
2020-11-02 10:00:00,54.31,54.45,54.3,54.41,64626.0,48.4549,48.5798,48.446,48.5441,64626.0
2020-11-02 10:05:00,54.41,54.43,54.22,54.26,54138.0,48.5441,48.562,48.3746,48.4103,54138.0
2020-11-02 10:10:00,54.28,54.38,54.23,54.25,75249.0,48.4282,48.5174,48.3835,48.4014,75249.0
2020-11-02 10:15:00,54.26,54.49,54.22,54.41,65126.0,48.4103,48.6155,48.3746,48.5441,65126.0
2020-11-02 10:20:00,54.42,54.47,54.34,54.37,91702.0,48.5531,48.5977,48.4817,48.5085,91702.0
2020-11-02 10:25:00,54.38,54.4,54.31,54.33,56245.0,48.5174,48.5352,48.4549,48.4728,56245.0
2020-11-02 10:30:00,54.33,54.36,54.25,54.36,36795.0,48.4728,48.4995,48.4014,48.4995,36795.0
2020-11-02 10:35:00,54.36,54.39,54.31,54.36,42552.0,48.4995,48.5263,48.4549,48.4995,42552.0
2020-11-02 10:40:00,54.35,54.39,54.33,54.37,30281.0,48.4906,48.5263,48.4728,48.5085,30281.0
2020-11-02 10:45:00,54.37,54.41,54.26,54.31,41824.0,48.5085,48.5441,48.4103,48.4549,41824.0
2020-11-02 10:50:00,54.32,54.35,54.26,54.3,36341.0,48.4638,48.4906,48.4103,48.446,36341.0
2020-11-02 10:55:00,54.3,54.32,54.21,54.22,31259.0,48.446,48.4638,48.3657,48.3746,31259.0
2020-11-02 11:00:00,54.21,54.27,54.19,54.24,53984.0,48.3657,48.4192,48.3479,48.3925,53984.0
2020-11-02 11:05:00,54.23,54.27,54.19,54.22,46424.0,48.3835,48.4192,48.3479,48.3746,46424.0
2020-11-02 11:10:00,54.23,54.28,54.19,54.25,39442.0,48.3835,48.4282,48.3479,48.4014,39442.0
2020-11-02 11:15:00,54.25,54.25,54.15,54.19,33343.0,48.4014,48.4014,48.3122,48.3479,33343.0
2020-11-02 11:20:00,54.19,54.29,54.13,54.27,42710.0,48.3479,48.4371,48.2943,48.4192,42710.0
2020-11-02 11:25:00,54.26,54.48,54.25,54.47,52295.0,48.4103,48.6066,48.4014,48.5977,52295.0
2020-11-02 11:30:00,54.48,54.51,54.4,54.44,48357.0,48.6066,48.6334,48.5352,48.5709,48357.0
2020-11-02 11:35:00,54.44,54.51,54.42,54.47,35265.0,48.5709,48.6334,48.5531,48.5977,35265.0
2020-11-02 11:40:00,54.48,54.55,54.47,54.54,40169.0,48.6066,48.6691,48.5977,48.6601,40169.0
2020-11-02 11:45:00,54.53,54.54,54.48,54.52,32079.0,48.6512,48.6601,48.6066,48.6423,32079.0
2020-11-02 11:50:00,54.52,54.55,54.49,54.49,24933.0,48.6423,48.6691,48.6155,48.6155,24933.0
2020-11-02 11:55:00,54.49,54.53,54.48,54.48,23168.0,48.6155,48.6512,48.6066,48.6066,23168.0
2020-11-02 12:00:00,54.48,54.51,54.41,54.46,32426.0,48.6066,48.6334,48.5441,48.5888,32426.0
2020-11-02 12:05:00,54.46,54.59,54.45,54.53,33712.0,48.5888,48.7047,48.5798,48.6512,33712.0
2020-11-02 12:10:00,54.53,54.57,54.48,54.52,36746.0,48.6512,48.6869,48.6066,48.6423,36746.0
2020-11-02 12:15:00,54.51,54.6,54.48,54.48,26037.0,48.6334,48.7137,48.6066,48.6066,26037.0
2020-11-02 12:20:00,54.49,54.5,54.44,54.48,45993.0,48.6155,48.6244,48.5709,48.6066,45993.0
2020-11-02 12:25:00,54.49,54.53,54.45,54.52,29218.0,48.6155,48.6512,48.5798,48.6423,29218.0
2020-11-02 12:30:00,54.52,54.53,54.43,54.45,20362.0,48.6423,48.6512,48.562,48.5798,20362.0
2020-11-02 12:35:00,54.46,54.49,54.33,54.34,35818.0,48.5888,48.6155,48.4728,48.4817,35818.0
2020-11-02 12:40:00,54.33,54.36,54.3,54.33,41542.0,48.4728,48.4995,48.446,48.4728,41542.0
2020-11-02 12:45:00,54.33,54.35,54.23,54.25,23890.0,48.4728,48.4906,48.3835,48.4014,23890.0
2020-11-02 12:50:00,54.25,54.3,54.22,54.23,41031.0,48.4014,48.446,48.3746,48.3835,41031.0
2020-11-02 12:55:00,54.23,54.29,54.2,54.28,27254.0,48.3835,48.4371,48.3568,48.4282,27254.0
2020-11-02 13:00:00,54.28,54.3,54.14,54.17,39097.0,48.4282,48.446,48.3033,48.33,39097.0
2020-11-02 13:05:00,54.17,54.18,54.11,54.15,29841.0,48.33,48.3389,48.2765,48.3122,29841.0
2020-11-02 13:10:00,54.14,54.15,54.08,54.09,34085.0,48.3033,48.3122,48.2497,48.2586,34085.0
2020-11-02 13:15:00,54.1,54.1,54.02,54.03,22168.0,48.2676,48.2676,48.1962,48.2051,22168.0
2020-11-02 13:20:00,54.03,54.07,53.97,53.98,39391.0,48.2051,48.2408,48.1516,48.1605,39391.0
2020-11-02 13:25:00,53.98,54.0,53.93,54.0,31424.0,48.1605,48.1783,48.1159,48.1783,31424.0
2020-11-02 13:30:00,53.99,54.01,53.93,54.0,29639.0,48.1694,48.1873,48.1159,48.1783,29639.0
2020-11-02 13:35:00,53.99,54.0,53.94,53.98,25881.0,48.1694,48.1783,48.1248,48.1605,25881.0
2020-11-02 13:40:00,54.0,54.1,53.98,54.06,58117.0,48.1783,48.2676,48.1605,48.2319,58117.0
2020-11-02 13:45:00,54.04,54.08,54.01,54.05,24010.0,48.214,48.2497,48.1873,48.223,24010.0
2020-11-02 13:50:00,54.04,54.05,53.89,53.91,39606.0,48.214,48.223,48.0802,48.098,39606.0
2020-11-02 13:55:00,53.9,53.97,53.89,53.91,36295.0,48.0891,48.1516,48.0802,48.098,36295.0
2020-11-02 14:00:00,53.91,53.97,53.9,53.92,49866.0,48.098,48.1516,48.0891,48.107,49866.0
2020-11-02 14:05:00,53.91,53.97,53.9,53.92,34680.0,48.098,48.1516,48.0891,48.107,34680.0
2020-11-02 14:10:00,53.91,53.98,53.85,53.96,48656.0,48.098,48.1605,48.0445,48.1427,48656.0
2020-11-02 14:15:00,53.95,53.96,53.89,53.9,32477.0,48.1337,48.1427,48.0802,48.0891,32477.0
2020-11-02 14:20:00,53.89,54.07,53.86,54.04,130636.0,48.0802,48.2408,48.0534,48.214,130636.0
2020-11-02 14:25:00,54.04,54.09,54.02,54.08,46402.0,48.214,48.2586,48.1962,48.2497,46402.0
2020-11-02 14:30:00,54.09,54.1,54.01,54.03,32797.0,48.2586,48.2676,48.1873,48.2051,32797.0
2020-11-02 14:35:00,54.03,54.09,54.02,54.04,30107.0,48.2051,48.2586,48.1962,48.214,30107.0
2020-11-02 14:40:00,54.04,54.05,53.98,54.02,35469.0,48.214,48.223,48.1605,48.1962,35469.0
2020-11-02 14:45:00,54.01,54.17,54.01,54.1,52858.0,48.1873,48.33,48.1873,48.2676,52858.0
2020-11-02 14:50:00,54.1,54.14,54.06,54.07,43293.0,48.2676,48.3033,48.2319,48.2408,43293.0
2020-11-02 14:55:00,54.07,54.12,54.03,54.11,31991.0,48.2408,48.2854,48.2051,48.2765,31991.0
2020-11-02 15:00:00,54.1,54.22,54.09,54.19,46039.0,48.2676,48.3746,48.2586,48.3479,46039.0
2020-11-02 15:05:00,54.18,54.19,54.14,54.16,42835.0,48.3389,48.3479,48.3033,48.3211,42835.0
2020-11-02 15:10:00,54.17,54.26,54.17,54.2,48679.0,48.33,48.4103,48.33,48.3568,48679.0
2020-11-02 15:15:00,54.2,54.29,54.19,54.26,51015.0,48.3568,48.4371,48.3479,48.4103,51015.0
2020-11-02 15:20:00,54.26,54.3,54.24,54.25,50100.0,48.4103,48.446,48.3925,48.4014,50100.0
2020-11-02 15:25:00,54.25,54.3,54.25,54.29,77697.0,48.4014,48.446,48.4014,48.4371,77697.0
2020-11-02 15:30:00,54.29,54.35,54.18,54.19,85970.0,48.4371,48.4906,48.3389,48.3479,85970.0
2020-11-02 15:35:00,54.19,54.22,54.13,54.18,82019.0,48.3479,48.3746,48.2943,48.3389,82019.0
2020-11-02 15:40:00,54.18,54.2,54.08,54.09,81444.0,48.3389,48.3568,48.2497,48.2586,81444.0
2020-11-02 15:45:00,54.08,54.18,54.06,54.12,142348.0,48.2497,48.3389,48.2319,48.2854,142348.0
2020-11-02 15:50:00,54.11,54.23,54.03,54.19,185999.0,48.2765,48.3835,48.2051,48.3479,185999.0
2020-11-02 15:55:00,54.19,54.37,54.18,54.34,275937.0,48.3479,48.5085,48.3389,48.4817,275937.0
2020-11-03 09:30:00,54.03,55.43,54.03,55.32,278594.0,48.2051,49.4542,48.2051,49.356,278594.0
2020-11-03 09:35:00,55.34,55.49,54.99,55.35,153832.0,49.3739,49.5077,49.0616,49.3828,153832.0
2020-11-03 09:40:00,55.38,55.38,55.09,55.1,79311.0,49.4096,49.4096,49.1508,49.1598,79311.0
2020-11-03 09:45:00,55.09,55.17,54.93,55.01,114704.0,49.1508,49.2222,49.0081,49.0795,114704.0
2020-11-03 09:50:00,55.01,55.09,54.83,54.94,83912.0,49.0795,49.1508,48.9189,49.017,83912.0
2020-11-03 09:55:00,54.91,54.92,54.76,54.8,35866.0,48.9902,48.9992,48.8564,48.8921,35866.0
2020-11-03 10:00:00,54.82,54.82,54.7,54.78,83799.0,48.9099,48.9099,48.8029,48.8743,83799.0
2020-11-03 10:05:00,54.78,54.83,54.63,54.67,162456.0,48.8743,48.9189,48.7404,48.7761,162456.0
2020-11-03 10:10:00,54.66,55.03,54.66,54.94,75105.0,48.7672,49.0973,48.7672,49.017,75105.0
2020-11-03 10:15:00,54.95,55.12,54.94,55.09,90606.0,49.0259,49.1776,49.017,49.1508,90606.0
2020-11-03 10:20:00,55.1,55.31,55.08,55.27,61387.0,49.1598,49.3471,49.1419,49.3114,61387.0
2020-11-03 10:25:00,55.26,55.29,55.2,55.21,58791.0,49.3025,49.3293,49.249,49.2579,58791.0
2020-11-03 10:30:00,55.22,55.27,55.01,55.01,105085.0,49.2668,49.3114,49.0795,49.0795,105085.0
2020-11-03 10:35:00,55.02,55.13,55.01,55.01,66266.0,49.0884,49.1865,49.0795,49.0795,66266.0
2020-11-03 10:40:00,55.01,55.13,54.99,55.02,79993.0,49.0795,49.1865,49.0616,49.0884,79993.0
2020-11-03 10:45:00,55.02,55.04,54.94,55.01,57644.0,49.0884,49.1062,49.017,49.0795,57644.0
2020-11-03 10:50:00,55.01,55.07,54.99,55.07,324953.0,49.0795,49.133,49.0616,49.133,324953.0
2020-11-03 10:55:00,55.08,55.21,55.07,55.15,77051.0,49.1419,49.2579,49.133,49.2044,77051.0
2020-11-03 11:00:00,55.15,55.18,54.97,55.01,53991.0,49.2044,49.2311,49.0438,49.0795,53991.0
2020-11-03 11:05:00,55.01,55.05,54.93,55.01,47274.0,49.0795,49.1151,49.0081,49.0795,47274.0
2020-11-03 11:10:00,55.02,55.12,55.0,55.05,35568.0,49.0884,49.1776,49.0705,49.1151,35568.0
2020-11-03 11:15:00,55.05,55.1,55.0,55.04,38011.0,49.1151,49.1598,49.0705,49.1062,38011.0
2020-11-03 11:20:00,55.05,55.15,55.05,55.07,69241.0,49.1151,49.2044,49.1151,49.133,69241.0
2020-11-03 11:25:00,55.07,55.18,55.07,55.17,43560.0,49.133,49.2311,49.133,49.2222,43560.0
2020-11-03 11:30:00,55.16,55.45,55.15,55.43,106557.0,49.2133,49.472,49.2044,49.4542,106557.0
2020-11-03 11:35:00,55.43,55.44,55.27,55.34,64040.0,49.4542,49.4631,49.3114,49.3739,64040.0
2020-11-03 11:40:00,55.33,55.34,55.14,55.15,42590.0,49.365,49.3739,49.1954,49.2044,42590.0
2020-11-03 11:45:00,55.16,55.17,55.1,55.11,24522.0,49.2133,49.2222,49.1598,49.1687,24522.0
2020-11-03 11:50:00,55.12,55.13,54.94,54.95,43622.0,49.1776,49.1865,49.017,49.0259,43622.0
2020-11-03 11:55:00,54.95,54.99,54.87,54.99,82505.0,49.0259,49.0616,48.9546,49.0616,82505.0
2020-11-03 12:00:00,55.0,55.03,54.94,54.98,26428.0,49.0705,49.0973,49.017,49.0527,26428.0
2020-11-03 12:05:00,54.97,55.0,54.94,54.98,32804.0,49.0438,49.0705,49.017,49.0527,32804.0
2020-11-03 12:10:00,54.99,55.03,54.94,55.0,18229.0,49.0616,49.0973,49.017,49.0705,18229.0
2020-11-03 12:15:00,55.0,55.01,54.9,54.93,49492.0,49.0705,49.0795,48.9813,49.0081,49492.0
2020-11-03 12:20:00,54.94,54.97,54.91,54.91,30757.0,49.017,49.0438,48.9902,48.9902,30757.0
2020-11-03 12:25:00,54.92,55.01,54.9,55.0,28877.0,48.9992,49.0795,48.9813,49.0705,28877.0
2020-11-03 12:30:00,55.0,55.0,54.89,54.91,43721.0,49.0705,49.0705,48.9724,48.9902,43721.0
2020-11-03 12:35:00,54.91,54.91,54.75,54.78,36838.0,48.9902,48.9902,48.8475,48.8743,36838.0
2020-11-03 12:40:00,54.78,54.79,54.7,54.7,22311.0,48.8743,48.8832,48.8029,48.8029,22311.0
2020-11-03 12:45:00,54.71,54.73,54.62,54.63,25589.0,48.8118,48.8296,48.7315,48.7404,25589.0
2020-11-03 12:50:00,54.63,54.64,54.53,54.54,23327.0,48.7404,48.7493,48.6512,48.6601,23327.0
2020-11-03 12:55:00,54.54,54.55,54.49,54.49,28393.0,48.6601,48.6691,48.6155,48.6155,28393.0
2020-11-03 13:00:00,54.5,54.58,54.49,54.54,21467.0,48.6244,48.6958,48.6155,48.6601,21467.0
2020-11-03 13:05:00,54.55,54.57,54.52,54.55,21169.0,48.6691,48.6869,48.6423,48.6691,21169.0
2020-11-03 13:10:00,54.55,54.6,54.46,54.47,15441.0,48.6691,48.7137,48.5888,48.5977,15441.0
2020-11-03 13:15:00,54.47,54.5,54.43,54.44,38643.0,48.5977,48.6244,48.562,48.5709,38643.0
2020-11-03 13:20:00,54.44,54.45,54.38,54.44,25376.0,48.5709,48.5798,48.5174,48.5709,25376.0
2020-11-03 13:25:00,54.44,54.44,54.33,54.37,19826.0,48.5709,48.5709,48.4728,48.5085,19826.0
2020-11-03 13:30:00,54.37,54.42,54.33,54.36,32287.0,48.5085,48.5531,48.4728,48.4995,32287.0
2020-11-03 13:35:00,54.36,54.37,54.25,54.29,27662.0,48.4995,48.5085,48.4014,48.4371,27662.0
2020-11-03 13:40:00,54.28,54.37,54.24,54.33,23894.0,48.4282,48.5085,48.3925,48.4728,23894.0
2020-11-03 13:45:00,54.32,54.33,54.22,54.23,21094.0,48.4638,48.4728,48.3746,48.3835,21094.0
2020-11-03 13:50:00,54.23,54.25,54.16,54.18,36159.0,48.3835,48.4014,48.3211,48.3389,36159.0
2020-11-03 13:55:00,54.18,54.2,54.06,54.1,31181.0,48.3389,48.3568,48.2319,48.2676,31181.0
2020-11-03 14:00:00,54.1,54.2,54.08,54.14,34992.0,48.2676,48.3568,48.2497,48.3033,34992.0
2020-11-03 14:05:00,54.14,54.15,54.1,54.1,37707.0,48.3033,48.3122,48.2676,48.2676,37707.0
2020-11-03 14:10:00,54.11,54.2,54.11,54.19,27654.0,48.2765,48.3568,48.2765,48.3479,27654.0
2020-11-03 14:15:00,54.18,54.18,54.06,54.11,29178.0,48.3389,48.3389,48.2319,48.2765,29178.0
2020-11-03 14:20:00,54.1,54.14,54.05,54.05,34984.0,48.2676,48.3033,48.223,48.223,34984.0
2020-11-03 14:25:00,54.05,54.09,54.0,54.05,61821.0,48.223,48.2586,48.1783,48.223,61821.0
2020-11-03 14:30:00,54.06,54.2,54.0,54.14,40229.0,48.2319,48.3568,48.1783,48.3033,40229.0
2020-11-03 14:35:00,54.13,54.18,54.11,54.15,67245.0,48.2943,48.3389,48.2765,48.3122,67245.0
2020-11-03 14:40:00,54.14,54.17,54.11,54.13,28797.0,48.3033,48.33,48.2765,48.2943,28797.0
2020-11-03 14:45:00,54.13,54.15,54.06,54.15,29473.0,48.2943,48.3122,48.2319,48.3122,29473.0
2020-11-03 14:50:00,54.15,54.15,54.09,54.14,20686.0,48.3122,48.3122,48.2586,48.3033,20686.0
2020-11-03 14:55:00,54.15,54.23,54.09,54.2,41214.0,48.3122,48.3835,48.2586,48.3568,41214.0
2020-11-03 15:00:00,54.2,54.22,54.09,54.12,36122.0,48.3568,48.3746,48.2586,48.2854,36122.0
2020-11-03 15:05:00,54.12,54.12,54.01,54.07,54799.0,48.2854,48.2854,48.1873,48.2408,54799.0
2020-11-03 15:10:00,54.06,54.13,54.04,54.07,43051.0,48.2319,48.2943,48.214,48.2408,43051.0
2020-11-03 15:15:00,54.06,54.14,54.05,54.13,38452.0,48.2319,48.3033,48.223,48.2943,38452.0
2020-11-03 15:20:00,54.14,54.21,54.09,54.21,53517.0,48.3033,48.3657,48.2586,48.3657,53517.0
2020-11-03 15:25:00,54.2,54.31,54.2,54.29,49627.0,48.3568,48.4549,48.3568,48.4371,49627.0
2020-11-03 15:30:00,54.3,54.48,54.3,54.46,73559.0,48.446,48.6066,48.446,48.5888,73559.0
2020-11-03 15:35:00,54.45,54.55,54.45,54.51,74665.0,48.5798,48.6691,48.5798,48.6334,74665.0
2020-11-03 15:40:00,54.51,54.63,54.5,54.58,120097.0,48.6334,48.7404,48.6244,48.6958,120097.0
2020-11-03 15:45:00,54.57,54.7,54.57,54.68,118220.0,48.6869,48.8029,48.6869,48.785,118220.0
2020-11-03 15:50:00,54.68,54.79,54.54,54.73,204747.0,48.785,48.8832,48.6601,48.8296,204747.0
2020-11-03 15:55:00,54.74,54.74,54.38,54.4,288437.0,48.8386,48.8386,48.5174,48.5352,288437.0
2020-11-04 09:30:00,55.61,55.67,55.21,55.23,189948.0,49.6148,49.6683,49.2579,49.2757,189948.0
2020-11-04 09:35:00,55.26,55.32,54.67,54.71,108528.0,49.3025,49.356,48.7761,48.8118,108528.0
2020-11-04 09:40:00,54.74,55.22,54.71,55.16,112869.0,48.8386,49.2668,48.8118,49.2133,112869.0
2020-11-04 09:45:00,55.17,55.41,55.03,55.38,98090.0,49.2222,49.4363,49.0973,49.4096,98090.0
2020-11-04 09:50:00,55.39,55.42,55.23,55.32,78980.0,49.4185,49.4453,49.2757,49.356,78980.0
2020-11-04 09:55:00,55.31,55.52,55.27,55.52,64177.0,49.3471,49.5345,49.3114,49.5345,64177.0
2020-11-04 10:00:00,55.52,55.69,55.48,55.67,62482.0,49.5345,49.6861,49.4988,49.6683,62482.0
2020-11-04 10:05:00,55.66,55.81,55.53,55.57,64498.0,49.6594,49.7932,49.5434,49.5791,64498.0
2020-11-04 10:10:00,55.57,55.66,55.46,55.53,81337.0,49.5791,49.6594,49.4809,49.5434,81337.0
2020-11-04 10:15:00,55.53,55.74,55.51,55.56,87867.0,49.5434,49.7308,49.5256,49.5702,87867.0
2020-11-04 10:20:00,55.55,55.57,55.35,55.46,88685.0,49.5612,49.5791,49.3828,49.4809,88685.0
2020-11-04 10:25:00,55.46,55.49,55.32,55.39,53479.0,49.4809,49.5077,49.356,49.4185,53479.0
2020-11-04 10:30:00,55.39,55.41,55.31,55.36,62197.0,49.4185,49.4363,49.3471,49.3917,62197.0
2020-11-04 10:35:00,55.39,55.4,55.17,55.25,53361.0,49.4185,49.4274,49.2222,49.2936,53361.0
2020-11-04 10:40:00,55.25,55.27,55.12,55.13,61029.0,49.2936,49.3114,49.1776,49.1865,61029.0
2020-11-04 10:45:00,55.14,55.22,55.11,55.15,105942.0,49.1954,49.2668,49.1687,49.2044,105942.0
2020-11-04 10:50:00,55.13,55.21,55.02,55.21,105835.0,49.1865,49.2579,49.0884,49.2579,105835.0
2020-11-04 10:55:00,55.23,55.25,55.12,55.2,75688.0,49.2757,49.2936,49.1776,49.249,75688.0
2020-11-04 11:00:00,55.19,55.24,55.13,55.16,61929.0,49.2401,49.2847,49.1865,49.2133,61929.0
2020-11-04 11:05:00,55.16,55.18,55.04,55.05,45413.0,49.2133,49.2311,49.1062,49.1151,45413.0
2020-11-04 11:10:00,55.05,55.05,54.87,54.89,50163.0,49.1151,49.1151,48.9546,48.9724,50163.0
2020-11-04 11:15:00,54.9,54.98,54.85,54.97,53788.0,48.9813,49.0527,48.9367,49.0438,53788.0
2020-11-04 11:20:00,54.96,55.01,54.87,55.0,56309.0,49.0348,49.0795,48.9546,49.0705,56309.0
2020-11-04 11:25:00,55.0,55.02,54.94,54.95,39890.0,49.0705,49.0884,49.017,49.0259,39890.0
2020-11-04 11:30:00,54.95,55.08,54.93,54.98,71579.0,49.0259,49.1419,49.0081,49.0527,71579.0
2020-11-04 11:35:00,54.98,55.02,54.89,54.97,64513.0,49.0527,49.0884,48.9724,49.0438,64513.0
2020-11-04 11:40:00,54.97,55.01,54.89,54.89,35461.0,49.0438,49.0795,48.9724,48.9724,35461.0
2020-11-04 11:45:00,54.89,54.91,54.81,54.83,41641.0,48.9724,48.9902,48.901,48.9189,41641.0
2020-11-04 11:50:00,54.84,54.95,54.83,54.92,60432.0,48.9278,49.0259,48.9189,48.9992,60432.0
2020-11-04 11:55:00,54.92,55.05,54.92,54.97,53012.0,48.9992,49.1151,48.9992,49.0438,53012.0
2020-11-04 12:00:00,54.98,55.01,54.94,54.98,36331.0,49.0527,49.0795,49.017,49.0527,36331.0
2020-11-04 12:05:00,54.98,55.0,54.9,54.93,24757.0,49.0527,49.0705,48.9813,49.0081,24757.0
2020-11-04 12:10:00,54.93,54.93,54.88,54.9,37662.0,49.0081,49.0081,48.9635,48.9813,37662.0
2020-11-04 12:15:00,54.9,55.01,54.89,54.99,37184.0,48.9813,49.0795,48.9724,49.0616,37184.0
2020-11-04 12:20:00,54.98,55.04,54.96,55.02,48802.0,49.0527,49.1062,49.0348,49.0884,48802.0
2020-11-04 12:25:00,55.01,55.04,54.94,54.97,33019.0,49.0795,49.1062,49.017,49.0438,33019.0
2020-11-04 12:30:00,54.99,55.01,54.93,54.94,31811.0,49.0616,49.0795,49.0081,49.017,31811.0
2020-11-04 12:35:00,54.95,54.97,54.92,54.96,24089.0,49.0259,49.0438,48.9992,49.0348,24089.0
2020-11-04 12:40:00,54.97,55.04,54.96,55.0,49404.0,49.0438,49.1062,49.0348,49.0705,49404.0
2020-11-04 12:45:00,55.01,55.02,54.92,54.96,59729.0,49.0795,49.0884,48.9992,49.0348,59729.0
2020-11-04 12:50:00,54.96,55.02,54.91,54.91,118149.0,49.0348,49.0884,48.9902,48.9902,118149.0
2020-11-04 12:55:00,54.92,54.95,54.89,54.91,36801.0,48.9992,49.0259,48.9724,48.9902,36801.0
2020-11-04 13:00:00,54.92,55.02,54.92,54.96,37375.0,48.9992,49.0884,48.9992,49.0348,37375.0
2020-11-04 13:05:00,54.96,55.03,54.93,54.96,33915.0,49.0348,49.0973,49.0081,49.0348,33915.0
2020-11-04 13:10:00,54.97,55.0,54.95,54.96,28895.0,49.0438,49.0705,49.0259,49.0348,28895.0
2020-11-04 13:15:00,54.95,54.99,54.87,54.91,56262.0,49.0259,49.0616,48.9546,48.9902,56262.0
2020-11-04 13:20:00,54.91,54.96,54.9,54.96,30255.0,48.9902,49.0348,48.9813,49.0348,30255.0
2020-11-04 13:25:00,54.96,54.98,54.9,54.94,31335.0,49.0348,49.0527,48.9813,49.017,31335.0
2020-11-04 13:30:00,54.95,55.11,54.93,55.11,30091.0,49.0259,49.1687,49.0081,49.1687,30091.0
2020-11-04 13:35:00,55.1,55.15,55.04,55.15,47571.0,49.1598,49.2044,49.1062,49.2044,47571.0
2020-11-04 13:40:00,55.15,55.16,54.96,55.01,62736.0,49.2044,49.2133,49.0348,49.0795,62736.0
2020-11-04 13:45:00,55.01,55.05,54.97,55.01,47717.0,49.0795,49.1151,49.0438,49.0795,47717.0
2020-11-04 13:50:00,55.01,55.01,54.94,55.0,29987.0,49.0795,49.0795,49.017,49.0705,29987.0
2020-11-04 13:55:00,55.01,55.11,54.97,55.04,37501.0,49.0795,49.1687,49.0438,49.1062,37501.0
2020-11-04 14:00:00,55.05,55.13,54.94,54.94,29131.0,49.1151,49.1865,49.017,49.017,29131.0
2020-11-04 14:05:00,54.95,55.1,54.92,55.09,36784.0,49.0259,49.1598,48.9992,49.1508,36784.0
2020-11-04 14:10:00,55.1,55.13,55.06,55.09,38404.0,49.1598,49.1865,49.1241,49.1508,38404.0
2020-11-04 14:15:00,55.1,55.11,54.98,54.98,32574.0,49.1598,49.1687,49.0527,49.0527,32574.0
2020-11-04 14:20:00,55.0,55.12,54.98,55.09,36374.0,49.0705,49.1776,49.0527,49.1508,36374.0
2020-11-04 14:25:00,55.08,55.13,55.04,55.08,34202.0,49.1419,49.1865,49.1062,49.1419,34202.0
2020-11-04 14:30:00,55.1,55.11,55.04,55.05,39149.0,49.1598,49.1687,49.1062,49.1151,39149.0
2020-11-04 14:35:00,55.06,55.08,55.02,55.03,30112.0,49.1241,49.1419,49.0884,49.0973,30112.0
2020-11-04 14:40:00,55.03,55.04,54.86,54.92,40939.0,49.0973,49.1062,48.9456,48.9992,40939.0
2020-11-04 14:45:00,54.93,54.97,54.91,54.94,39904.0,49.0081,49.0438,48.9902,49.017,39904.0
2020-11-04 14:50:00,54.94,55.01,54.93,55.0,30101.0,49.017,49.0795,49.0081,49.0705,30101.0
2020-11-04 14:55:00,55.0,55.01,54.88,54.94,32770.0,49.0705,49.0795,48.9635,49.017,32770.0
2020-11-04 15:00:00,54.96,54.98,54.88,54.94,170755.0,49.0348,49.0527,48.9635,49.017,170755.0
2020-11-04 15:05:00,54.92,54.94,54.84,54.93,97965.0,48.9992,49.017,48.9278,49.0081,97965.0
2020-11-04 15:10:00,54.93,54.95,54.89,54.94,68222.0,49.0081,49.0259,48.9724,49.017,68222.0
2020-11-04 15:15:00,54.94,54.97,54.89,54.95,117372.0,49.017,49.0438,48.9724,49.0259,117372.0
2020-11-04 15:20:00,54.96,55.05,54.93,55.02,111561.0,49.0348,49.1151,49.0081,49.0884,111561.0
2020-11-04 15:25:00,55.02,55.04,54.94,55.0,61614.0,49.0884,49.1062,49.017,49.0705,61614.0
2020-11-04 15:30:00,55.01,55.08,54.96,55.08,77374.0,49.0795,49.1419,49.0348,49.1419,77374.0
2020-11-04 15:35:00,55.07,55.16,55.04,55.05,278127.0,49.133,49.2133,49.1062,49.1151,278127.0
2020-11-04 15:40:00,55.05,55.13,54.97,55.06,140408.0,49.1151,49.1865,49.0438,49.1241,140408.0
2020-11-04 15:45:00,55.07,55.18,55.0,55.14,321681.0,49.133,49.2311,49.0705,49.1954,321681.0
2020-11-04 15:50:00,55.13,55.18,55.06,55.16,341732.0,49.1865,49.2311,49.1241,49.2133,341732.0
2020-11-04 15:55:00,55.16,55.16,54.83,54.92,357671.0,49.2133,49.2133,48.9189,48.9992,357671.0
2020-11-05 09:30:00,55.56,55.89,55.4,55.83,155114.0,49.5702,49.8646,49.4274,49.8111,155114.0
2020-11-05 09:35:00,55.83,55.86,55.75,55.78,65663.0,49.8111,49.8378,49.7397,49.7664,65663.0
2020-11-05 09:40:00,55.77,55.84,55.66,55.84,107908.0,49.7575,49.82,49.6594,49.82,107908.0
2020-11-05 09:45:00,55.84,55.95,55.75,55.75,63890.0,49.82,49.9181,49.7397,49.7397,63890.0
2020-11-05 09:50:00,55.75,55.76,55.68,55.7,71720.0,49.7397,49.7486,49.6772,49.6951,71720.0
2020-11-05 09:55:00,55.71,55.71,55.59,55.6,36295.0,49.704,49.704,49.5969,49.6059,36295.0
2020-11-05 10:00:00,55.6,55.69,55.55,55.58,43984.0,49.6059,49.6861,49.5612,49.588,43984.0
2020-11-05 10:05:00,55.58,55.62,55.53,55.58,39769.0,49.588,49.6237,49.5434,49.588,39769.0
2020-11-05 10:10:00,55.57,55.79,55.56,55.78,134341.0,49.5791,49.7754,49.5702,49.7664,134341.0
2020-11-05 10:15:00,55.78,55.9,55.74,55.88,68801.0,49.7664,49.8735,49.7308,49.8557,68801.0
2020-11-05 10:20:00,55.88,56.02,55.86,56.02,67174.0,49.8557,49.9806,49.8378,49.9806,67174.0
2020-11-05 10:25:00,56.02,56.06,55.93,55.93,55492.0,49.9806,50.0163,49.9003,49.9003,55492.0
2020-11-05 10:30:00,55.93,56.07,55.89,56.05,40454.0,49.9003,50.0252,49.8646,50.0073,40454.0
2020-11-05 10:35:00,56.04,56.07,55.9,55.9,49073.0,49.9984,50.0252,49.8735,49.8735,49073.0
2020-11-05 10:40:00,55.89,55.96,55.87,55.96,24317.0,49.8646,49.927,49.8467,49.927,24317.0
2020-11-05 10:45:00,55.97,56.02,55.89,56.0,21541.0,49.936,49.9806,49.8646,49.9627,21541.0
2020-11-05 10:50:00,56.0,56.07,55.95,55.98,40229.0,49.9627,50.0252,49.9181,49.9449,40229.0
2020-11-05 10:55:00,55.98,56.02,55.95,56.0,43513.0,49.9449,49.9806,49.9181,49.9627,43513.0
2020-11-05 11:00:00,56.01,56.03,55.94,55.95,29410.0,49.9717,49.9895,49.9092,49.9181,29410.0
2020-11-05 11:05:00,55.94,55.97,55.9,55.91,42620.0,49.9092,49.936,49.8735,49.8824,42620.0
2020-11-05 11:10:00,55.91,55.91,55.79,55.84,36675.0,49.8824,49.8824,49.7754,49.82,36675.0
2020-11-05 11:15:00,55.85,55.91,55.83,55.87,28205.0,49.8289,49.8824,49.8111,49.8467,28205.0
2020-11-05 11:20:00,55.87,55.89,55.78,55.83,35230.0,49.8467,49.8646,49.7664,49.8111,35230.0
2020-11-05 11:25:00,55.82,55.85,55.65,55.66,35179.0,49.8021,49.8289,49.6505,49.6594,35179.0
2020-11-05 11:30:00,55.66,55.73,55.65,55.72,44773.0,49.6594,49.7218,49.6505,49.7129,44773.0
2020-11-05 11:35:00,55.72,55.78,55.7,55.73,43269.0,49.7129,49.7664,49.6951,49.7218,43269.0
2020-11-05 11:40:00,55.74,55.86,55.73,55.84,95262.0,49.7308,49.8378,49.7218,49.82,95262.0
2020-11-05 11:45:00,55.85,55.88,55.75,55.8,40654.0,49.8289,49.8557,49.7397,49.7843,40654.0
2020-11-05 11:50:00,55.8,55.81,55.71,55.73,21232.0,49.7843,49.7932,49.704,49.7218,21232.0
2020-11-05 11:55:00,55.75,55.76,55.6,55.64,21266.0,49.7397,49.7486,49.6059,49.6415,21266.0
2020-11-05 12:00:00,55.64,55.74,55.63,55.72,35072.0,49.6415,49.7308,49.6326,49.7129,35072.0
2020-11-05 12:05:00,55.71,55.74,55.63,55.72,42237.0,49.704,49.7308,49.6326,49.7129,42237.0
2020-11-05 12:10:00,55.73,55.76,55.62,55.63,35998.0,49.7218,49.7486,49.6237,49.6326,35998.0
2020-11-05 12:15:00,55.63,55.64,55.47,55.47,35545.0,49.6326,49.6415,49.4899,49.4899,35545.0
2020-11-05 12:20:00,55.48,55.51,55.37,55.41,43040.0,49.4988,49.5256,49.4006,49.4363,43040.0
2020-11-05 12:25:00,55.41,55.47,55.41,55.44,16860.0,49.4363,49.4899,49.4363,49.4631,16860.0
2020-11-05 12:30:00,55.44,55.54,55.44,55.51,28265.0,49.4631,49.5523,49.4631,49.5256,28265.0
2020-11-05 12:35:00,55.51,55.66,55.51,55.64,46731.0,49.5256,49.6594,49.5256,49.6415,46731.0
2020-11-05 12:40:00,55.64,55.71,55.63,55.71,21462.0,49.6415,49.704,49.6326,49.704,21462.0
2020-11-05 12:45:00,55.71,55.77,55.7,55.75,25784.0,49.704,49.7575,49.6951,49.7397,25784.0
2020-11-05 12:50:00,55.75,55.78,55.73,55.77,21890.0,49.7397,49.7664,49.7218,49.7575,21890.0
2020-11-05 12:55:00,55.78,55.81,55.76,55.8,20818.0,49.7664,49.7932,49.7486,49.7843,20818.0
2020-11-05 13:00:00,55.81,55.92,55.81,55.9,52599.0,49.7932,49.8914,49.7932,49.8735,52599.0
2020-11-05 13:05:00,55.89,55.98,55.87,55.97,91883.0,49.8646,49.9449,49.8467,49.936,91883.0
2020-11-05 13:10:00,55.97,56.11,55.95,55.96,243473.0,49.936,50.0609,49.9181,49.927,243473.0
2020-11-05 13:15:00,55.96,55.98,55.89,55.94,32519.0,49.927,49.9449,49.8646,49.9092,32519.0
2020-11-05 13:20:00,55.95,55.97,55.86,55.87,72641.0,49.9181,49.936,49.8378,49.8467,72641.0
2020-11-05 13:25:00,55.86,55.87,55.82,55.87,22345.0,49.8378,49.8467,49.8021,49.8467,22345.0
2020-11-05 13:30:00,55.87,55.93,55.86,55.87,28089.0,49.8467,49.9003,49.8378,49.8467,28089.0
2020-11-05 13:35:00,55.88,55.92,55.86,55.92,17199.0,49.8557,49.8914,49.8378,49.8914,17199.0
2020-11-05 13:40:00,55.92,55.96,55.9,55.94,31193.0,49.8914,49.927,49.8735,49.9092,31193.0
2020-11-05 13:45:00,55.93,55.96,55.91,55.91,34606.0,49.9003,49.927,49.8824,49.8824,34606.0
2020-11-05 13:50:00,55.92,55.95,55.89,55.92,14498.0,49.8914,49.9181,49.8646,49.8914,14498.0
2020-11-05 13:55:00,55.91,55.96,55.88,55.89,28469.0,49.8824,49.927,49.8557,49.8646,28469.0
2020-11-05 14:00:00,55.89,55.96,55.88,55.95,28681.0,49.8646,49.927,49.8557,49.9181,28681.0
2020-11-05 14:05:00,55.94,55.94,55.81,55.82,36400.0,49.9092,49.9092,49.7932,49.8021,36400.0
2020-11-05 14:10:00,55.82,55.84,55.77,55.78,32545.0,49.8021,49.82,49.7575,49.7664,32545.0
2020-11-05 14:15:00,55.78,55.83,55.78,55.82,44680.0,49.7664,49.8111,49.7664,49.8021,44680.0
2020-11-05 14:20:00,55.82,55.86,55.78,55.84,27149.0,49.8021,49.8378,49.7664,49.82,27149.0
2020-11-05 14:25:00,55.83,55.86,55.8,55.84,32825.0,49.8111,49.8378,49.7843,49.82,32825.0
2020-11-05 14:30:00,55.84,55.91,55.84,55.88,32820.0,49.82,49.8824,49.82,49.8557,32820.0
2020-11-05 14:35:00,55.87,55.9,55.82,55.89,35526.0,49.8467,49.8735,49.8021,49.8646,35526.0
2020-11-05 14:40:00,55.89,56.03,55.89,56.01,46480.0,49.8646,49.9895,49.8646,49.9717,46480.0
2020-11-05 14:45:00,56.01,56.03,55.85,55.87,42397.0,49.9717,49.9895,49.8289,49.8467,42397.0
2020-11-05 14:50:00,55.87,55.9,55.8,55.89,36564.0,49.8467,49.8735,49.7843,49.8646,36564.0
2020-11-05 14:55:00,55.88,55.94,55.84,55.9,42341.0,49.8557,49.9092,49.82,49.8735,42341.0
2020-11-05 15:00:00,55.9,55.9,55.83,55.86,41099.0,49.8735,49.8735,49.8111,49.8378,41099.0
2020-11-05 15:05:00,55.86,55.89,55.81,55.83,64905.0,49.8378,49.8646,49.7932,49.8111,64905.0
2020-11-05 15:10:00,55.83,55.88,55.76,55.78,41017.0,49.8111,49.8557,49.7486,49.7664,41017.0
2020-11-05 15:15:00,55.79,55.83,55.75,55.79,39847.0,49.7754,49.8111,49.7397,49.7754,39847.0
2020-11-05 15:20:00,55.8,55.89,55.78,55.88,70796.0,49.7843,49.8646,49.7664,49.8557,70796.0
2020-11-05 15:25:00,55.88,55.93,55.84,55.91,43434.0,49.8557,49.9003,49.82,49.8824,43434.0
2020-11-05 15:30:00,55.91,55.95,55.74,55.76,65206.0,49.8824,49.9181,49.7308,49.7486,65206.0
2020-11-05 15:35:00,55.77,55.8,55.69,55.72,68639.0,49.7575,49.7843,49.6861,49.7129,68639.0
2020-11-05 15:40:00,55.71,55.78,55.71,55.74,70595.0,49.704,49.7664,49.704,49.7308,70595.0
2020-11-05 15:45:00,55.74,55.74,55.65,55.72,85032.0,49.7308,49.7308,49.6505,49.7129,85032.0
2020-11-05 15:50:00,55.71,55.81,55.65,55.74,154212.0,49.704,49.7932,49.6505,49.7308,154212.0
2020-11-05 15:55:00,55.73,55.73,55.57,55.64,250919.0,49.7218,49.7218,49.5791,49.6415,250919.0
2020-11-06 09:30:00,55.81,55.98,55.68,55.9,140252.0,49.7932,49.9449,49.6772,49.8735,140252.0
2020-11-06 09:35:00,55.89,56.01,55.88,55.98,86964.0,49.8646,49.9717,49.8557,49.9449,86964.0
2020-11-06 09:40:00,55.99,56.16,55.97,56.08,67101.0,49.9538,50.1055,49.936,50.0341,67101.0
2020-11-06 09:45:00,56.07,56.12,55.93,56.07,59744.0,50.0252,50.0698,49.9003,50.0252,59744.0
2020-11-06 09:50:00,56.07,56.1,56.0,56.1,45396.0,50.0252,50.0519,49.9627,50.0519,45396.0
2020-11-06 09:55:00,56.1,56.15,56.02,56.08,51835.0,50.0519,50.0966,49.9806,50.0341,51835.0
2020-11-06 10:00:00,56.09,56.15,56.03,56.06,28376.0,50.043,50.0966,49.9895,50.0163,28376.0
2020-11-06 10:05:00,56.06,56.18,56.02,56.16,32168.0,50.0163,50.1233,49.9806,50.1055,32168.0
2020-11-06 10:10:00,56.16,56.2,56.14,56.17,32761.0,50.1055,50.1412,50.0876,50.1144,32761.0
2020-11-06 10:15:00,56.17,56.17,56.09,56.1,23163.0,50.1144,50.1144,50.043,50.0519,23163.0
2020-11-06 10:20:00,56.1,56.13,56.04,56.07,24084.0,50.0519,50.0787,49.9984,50.0252,24084.0
2020-11-06 10:25:00,56.07,56.11,56.01,56.01,31744.0,50.0252,50.0609,49.9717,49.9717,31744.0
2020-11-06 10:30:00,56.0,56.03,55.9,55.91,30482.0,49.9627,49.9895,49.8735,49.8824,30482.0
2020-11-06 10:35:00,55.9,55.97,55.86,55.89,36804.0,49.8735,49.936,49.8378,49.8646,36804.0
2020-11-06 10:40:00,55.9,56.02,55.9,55.99,25812.0,49.8735,49.9806,49.8735,49.9538,25812.0
2020-11-06 10:45:00,55.99,56.12,55.98,56.11,30560.0,49.9538,50.0698,49.9449,50.0609,30560.0
2020-11-06 10:50:00,56.13,56.21,56.11,56.19,32792.0,50.0787,50.1501,50.0609,50.1322,32792.0
2020-11-06 10:55:00,56.18,56.19,55.95,56.0,50286.0,50.1233,50.1322,49.9181,49.9627,50286.0
2020-11-06 11:00:00,56.01,56.23,55.96,56.16,58194.0,49.9717,50.1679,49.927,50.1055,58194.0
2020-11-06 11:05:00,56.16,56.24,56.15,56.23,31028.0,50.1055,50.1769,50.0966,50.1679,31028.0
2020-11-06 11:10:00,56.21,56.28,56.18,56.24,45105.0,50.1501,50.2125,50.1233,50.1769,45105.0
2020-11-06 11:15:00,56.25,56.38,56.22,56.3,55954.0,50.1858,50.3018,50.159,50.2304,55954.0
2020-11-06 11:20:00,56.3,56.33,56.16,56.19,39924.0,50.2304,50.2572,50.1055,50.1322,39924.0
2020-11-06 11:25:00,56.18,56.2,56.09,56.13,37328.0,50.1233,50.1412,50.043,50.0787,37328.0
2020-11-06 11:30:00,56.13,56.19,56.11,56.14,38303.0,50.0787,50.1322,50.0609,50.0876,38303.0
2020-11-06 11:35:00,56.14,56.19,56.1,56.12,31473.0,50.0876,50.1322,50.0519,50.0698,31473.0
2020-11-06 11:40:00,56.11,56.12,56.05,56.07,40121.0,50.0609,50.0698,50.0073,50.0252,40121.0
2020-11-06 11:45:00,56.06,56.08,55.96,55.99,27204.0,50.0163,50.0341,49.927,49.9538,27204.0
2020-11-06 11:50:00,55.99,56.1,55.96,55.96,31621.0,49.9538,50.0519,49.927,49.927,31621.0
2020-11-06 11:55:00,55.96,56.0,55.91,55.98,36884.0,49.927,49.9627,49.8824,49.9449,36884.0
2020-11-06 12:00:00,55.98,56.03,55.97,56.0,26468.0,49.9449,49.9895,49.936,49.9627,26468.0
2020-11-06 12:05:00,56.0,56.03,55.99,56.01,26296.0,49.9627,49.9895,49.9538,49.9717,26296.0
2020-11-06 12:10:00,56.0,56.03,55.93,55.96,69821.0,49.9627,49.9895,49.9003,49.927,69821.0
2020-11-06 12:15:00,55.96,55.97,55.91,55.93,34235.0,49.927,49.936,49.8824,49.9003,34235.0
2020-11-06 12:20:00,55.92,55.95,55.88,55.92,29253.0,49.8914,49.9181,49.8557,49.8914,29253.0
2020-11-06 12:25:00,55.92,55.95,55.88,55.89,34994.0,49.8914,49.9181,49.8557,49.8646,34994.0
2020-11-06 12:30:00,55.9,55.91,55.8,55.82,37999.0,49.8735,49.8824,49.7843,49.8021,37999.0
2020-11-06 12:35:00,55.81,55.82,55.72,55.75,35888.0,49.7932,49.8021,49.7129,49.7397,35888.0
2020-11-06 12:40:00,55.75,55.79,55.73,55.79,28939.0,49.7397,49.7754,49.7218,49.7754,28939.0
2020-11-06 12:45:00,55.78,55.79,55.72,55.76,30023.0,49.7664,49.7754,49.7129,49.7486,30023.0
2020-11-06 12:50:00,55.75,55.81,55.74,55.81,24608.0,49.7397,49.7932,49.7308,49.7932,24608.0
2020-11-06 12:55:00,55.81,55.81,55.77,55.81,20649.0,49.7932,49.7932,49.7575,49.7932,20649.0
2020-11-06 13:00:00,55.81,55.82,55.74,55.76,24431.0,49.7932,49.8021,49.7308,49.7486,24431.0
2020-11-06 13:05:00,55.75,55.8,55.73,55.78,18162.0,49.7397,49.7843,49.7218,49.7664,18162.0
2020-11-06 13:10:00,55.77,55.82,55.76,55.77,19798.0,49.7575,49.8021,49.7486,49.7575,19798.0
2020-11-06 13:15:00,55.78,55.78,55.73,55.73,21912.0,49.7664,49.7664,49.7218,49.7218,21912.0
2020-11-06 13:20:00,55.72,55.75,55.69,55.7,16379.0,49.7129,49.7397,49.6861,49.6951,16379.0
2020-11-06 13:25:00,55.7,55.75,55.7,55.73,16663.0,49.6951,49.7397,49.6951,49.7218,16663.0
2020-11-06 13:30:00,55.73,55.74,55.71,55.73,13162.0,49.7218,49.7308,49.704,49.7218,13162.0
2020-11-06 13:35:00,55.74,55.78,55.72,55.74,21956.0,49.7308,49.7664,49.7129,49.7308,21956.0
2020-11-06 13:40:00,55.73,55.75,55.68,55.69,21315.0,49.7218,49.7397,49.6772,49.6861,21315.0
2020-11-06 13:45:00,55.69,55.72,55.66,55.67,18617.0,49.6861,49.7129,49.6594,49.6683,18617.0
2020-11-06 13:50:00,55.67,55.75,55.66,55.73,35149.0,49.6683,49.7397,49.6594,49.7218,35149.0
2020-11-06 13:55:00,55.73,55.74,55.68,55.7,32236.0,49.7218,49.7308,49.6772,49.6951,32236.0
2020-11-06 14:00:00,55.7,55.75,55.69,55.75,39136.0,49.6951,49.7397,49.6861,49.7397,39136.0
2020-11-06 14:05:00,55.75,55.78,55.74,55.76,27175.0,49.7397,49.7664,49.7308,49.7486,27175.0
2020-11-06 14:10:00,55.76,55.79,55.74,55.76,24666.0,49.7486,49.7754,49.7308,49.7486,24666.0
2020-11-06 14:15:00,55.77,55.78,55.72,55.73,28567.0,49.7575,49.7664,49.7129,49.7218,28567.0
2020-11-06 14:20:00,55.73,55.79,55.72,55.77,24706.0,49.7218,49.7754,49.7129,49.7575,24706.0
2020-11-06 14:25:00,55.77,55.81,55.74,55.8,20804.0,49.7575,49.7932,49.7308,49.7843,20804.0
2020-11-06 14:30:00,55.8,55.86,55.8,55.82,25884.0,49.7843,49.8378,49.7843,49.8021,25884.0
2020-11-06 14:35:00,55.83,55.83,55.75,55.75,31536.0,49.8111,49.8111,49.7397,49.7397,31536.0
2020-11-06 14:40:00,55.76,55.78,55.72,55.73,20121.0,49.7486,49.7664,49.7129,49.7218,20121.0
2020-11-06 14:45:00,55.72,55.74,55.69,55.71,22251.0,49.7129,49.7308,49.6861,49.704,22251.0
2020-11-06 14:50:00,55.7,55.76,55.7,55.72,23459.0,49.6951,49.7486,49.6951,49.7129,23459.0
2020-11-06 14:55:00,55.72,55.72,55.68,55.71,19976.0,49.7129,49.7129,49.6772,49.704,19976.0
2020-11-06 15:00:00,55.71,55.71,55.62,55.65,34881.0,49.704,49.704,49.6237,49.6505,34881.0
2020-11-06 15:05:00,55.66,55.68,55.62,55.67,27250.0,49.6594,49.6772,49.6237,49.6683,27250.0
2020-11-06 15:10:00,55.67,55.75,55.64,55.73,28914.0,49.6683,49.7397,49.6415,49.7218,28914.0
2020-11-06 15:15:00,55.73,55.73,55.68,55.72,30215.0,49.7218,49.7218,49.6772,49.7129,30215.0
2020-11-06 15:20:00,55.72,55.76,55.66,55.74,59815.0,49.7129,49.7486,49.6594,49.7308,59815.0
2020-11-06 15:25:00,55.73,55.82,55.73,55.82,38352.0,49.7218,49.8021,49.7218,49.8021,38352.0
2020-11-06 15:30:00,55.81,55.89,55.79,55.84,42274.0,49.7932,49.8646,49.7754,49.82,42274.0
2020-11-06 15:35:00,55.83,55.93,55.83,55.9,49562.0,49.8111,49.9003,49.8111,49.8735,49562.0
2020-11-06 15:40:00,55.9,55.99,55.89,55.96,66801.0,49.8735,49.9538,49.8646,49.927,66801.0
2020-11-06 15:45:00,55.96,56.07,55.96,56.06,59159.0,49.927,50.0252,49.927,50.0163,59159.0
2020-11-06 15:50:00,56.06,56.09,55.98,55.98,161733.0,50.0163,50.043,49.9449,49.9449,161733.0
2020-11-06 15:55:00,55.98,55.99,55.77,55.83,209493.0,49.9449,49.9538,49.7575,49.8111,209493.0
2020-11-09 09:30:00,57.47,58.2,57.47,58.18,301041.0,51.2742,51.9255,51.2742,51.9077,301041.0
2020-11-09 09:35:00,58.18,58.24,57.81,57.84,175639.0,51.9077,51.9612,51.5776,51.6044,175639.0
2020-11-09 09:40:00,57.85,57.93,57.5,57.55,95782.0,51.6133,51.6847,51.301,51.3456,95782.0
2020-11-09 09:45:00,57.56,57.9,57.53,57.8,115799.0,51.3545,51.6579,51.3278,51.5687,115799.0
2020-11-09 09:50:00,57.8,57.81,57.52,57.52,87822.0,51.5687,51.5776,51.3189,51.3189,87822.0
2020-11-09 09:55:00,57.47,57.62,57.35,57.42,57142.0,51.2742,51.4081,51.1672,51.2296,57142.0
2020-11-09 10:00:00,57.44,57.67,57.43,57.66,152027.0,51.2475,51.4527,51.2386,51.4438,152027.0
2020-11-09 10:05:00,57.67,57.68,57.28,57.34,82618.0,51.4527,51.4616,51.1047,51.1583,82618.0
2020-11-09 10:10:00,57.33,57.38,57.16,57.24,107224.0,51.1493,51.194,50.9977,51.069,107224.0
2020-11-09 10:15:00,57.25,57.36,57.23,57.3,87965.0,51.078,51.1761,51.0601,51.1226,87965.0
2020-11-09 10:20:00,57.3,57.32,57.13,57.14,67123.0,51.1226,51.1404,50.9709,50.9798,67123.0
2020-11-09 10:25:00,57.13,57.13,56.89,56.97,87363.0,50.9709,50.9709,50.7568,50.8282,87363.0
2020-11-09 10:30:00,56.97,57.02,56.64,56.64,108138.0,50.8282,50.8728,50.5337,50.5337,108138.0
2020-11-09 10:35:00,56.64,56.73,56.5,56.6,74687.0,50.5337,50.614,50.4088,50.498,74687.0
2020-11-09 10:40:00,56.6,56.73,56.57,56.59,61877.0,50.498,50.614,50.4713,50.4891,61877.0
2020-11-09 10:45:00,56.58,56.69,56.49,56.57,134183.0,50.4802,50.5783,50.3999,50.4713,134183.0
2020-11-09 10:50:00,56.58,56.78,56.57,56.77,81285.0,50.4802,50.6586,50.4713,50.6497,81285.0
2020-11-09 10:55:00,56.77,56.83,56.61,56.8,54199.0,50.6497,50.7032,50.507,50.6765,54199.0
2020-11-09 11:00:00,56.79,56.82,56.51,56.56,68229.0,50.6676,50.6943,50.4177,50.4624,68229.0
2020-11-09 11:05:00,56.57,56.78,56.57,56.78,62604.0,50.4713,50.6586,50.4713,50.6586,62604.0
2020-11-09 11:10:00,56.78,56.83,56.64,56.66,54881.0,50.6586,50.7032,50.5337,50.5516,54881.0
2020-11-09 11:15:00,56.65,56.72,56.54,56.64,87068.0,50.5427,50.6051,50.4445,50.5337,87068.0
2020-11-09 11:20:00,56.61,56.73,56.58,56.69,78702.0,50.507,50.614,50.4802,50.5783,78702.0
2020-11-09 11:25:00,56.69,56.77,56.59,56.76,55480.0,50.5783,50.6497,50.4891,50.6408,55480.0
2020-11-09 11:30:00,56.76,56.8,56.69,56.74,46161.0,50.6408,50.6765,50.5783,50.623,46161.0
2020-11-09 11:35:00,56.74,56.78,56.68,56.71,46347.0,50.623,50.6586,50.5694,50.5962,46347.0
2020-11-09 11:40:00,56.7,56.71,56.55,56.58,65788.0,50.5873,50.5962,50.4534,50.4802,65788.0
2020-11-09 11:45:00,56.58,56.58,56.42,56.43,51859.0,50.4802,50.4802,50.3374,50.3464,51859.0
2020-11-09 11:50:00,56.43,56.44,56.33,56.39,95396.0,50.3464,50.3553,50.2572,50.3107,95396.0
2020-11-09 11:55:00,56.39,56.41,56.3,56.32,63618.0,50.3107,50.3285,50.2304,50.2482,63618.0
2020-11-09 12:00:00,56.32,56.42,56.3,56.39,74123.0,50.2482,50.3374,50.2304,50.3107,74123.0
2020-11-09 12:05:00,56.39,56.59,56.39,56.55,46072.0,50.3107,50.4891,50.3107,50.4534,46072.0
2020-11-09 12:10:00,56.55,56.55,56.38,56.49,42650.0,50.4534,50.4534,50.3018,50.3999,42650.0
2020-11-09 12:15:00,56.48,56.53,56.45,56.5,37477.0,50.391,50.4356,50.3642,50.4088,37477.0
2020-11-09 12:20:00,56.49,56.57,56.49,56.57,64967.0,50.3999,50.4713,50.3999,50.4713,64967.0
2020-11-09 12:25:00,56.57,56.66,56.57,56.65,47078.0,50.4713,50.5516,50.4713,50.5427,47078.0
2020-11-09 12:30:00,56.65,56.67,56.58,56.66,160953.0,50.5427,50.5605,50.4802,50.5516,160953.0
2020-11-09 12:35:00,56.66,56.8,56.65,56.8,27587.0,50.5516,50.6765,50.5427,50.6765,27587.0
2020-11-09 12:40:00,56.8,56.85,56.71,56.72,31353.0,50.6765,50.7211,50.5962,50.6051,31353.0
2020-11-09 12:45:00,56.73,56.75,56.56,56.59,40141.0,50.614,50.6319,50.4624,50.4891,40141.0
2020-11-09 12:50:00,56.6,56.68,56.58,56.59,31085.0,50.498,50.5694,50.4802,50.4891,31085.0
2020-11-09 12:55:00,56.58,56.74,56.57,56.74,31953.0,50.4802,50.623,50.4713,50.623,31953.0
2020-11-09 13:00:00,56.74,56.84,56.71,56.79,47271.0,50.623,50.7122,50.5962,50.6676,47271.0
2020-11-09 13:05:00,56.79,56.82,56.69,56.71,60383.0,50.6676,50.6943,50.5783,50.5962,60383.0
2020-11-09 13:10:00,56.71,56.79,56.68,56.79,31310.0,50.5962,50.6676,50.5694,50.6676,31310.0
2020-11-09 13:15:00,56.78,56.81,56.73,56.75,33355.0,50.6586,50.6854,50.614,50.6319,33355.0
2020-11-09 13:20:00,56.75,56.84,56.73,56.8,34572.0,50.6319,50.7122,50.614,50.6765,34572.0
2020-11-09 13:25:00,56.8,56.94,56.8,56.94,39997.0,50.6765,50.8014,50.6765,50.8014,39997.0
2020-11-09 13:30:00,56.95,57.05,56.84,57.0,123485.0,50.8103,50.8995,50.7122,50.8549,123485.0
2020-11-09 13:35:00,57.0,57.02,56.91,56.94,57458.0,50.8549,50.8728,50.7746,50.8014,57458.0
2020-11-09 13:40:00,56.93,56.97,56.87,56.9,34349.0,50.7925,50.8282,50.7389,50.7657,34349.0
2020-11-09 13:45:00,56.91,56.99,56.9,56.94,23571.0,50.7746,50.846,50.7657,50.8014,23571.0
2020-11-09 13:50:00,56.95,56.97,56.85,56.88,29179.0,50.8103,50.8282,50.7211,50.7479,29179.0
2020-11-09 13:55:00,56.87,56.88,56.81,56.84,24971.0,50.7389,50.7479,50.6854,50.7122,24971.0
2020-11-09 14:00:00,56.84,56.92,56.84,56.91,45347.0,50.7122,50.7835,50.7122,50.7746,45347.0
2020-11-09 14:05:00,56.91,56.94,56.83,56.84,38513.0,50.7746,50.8014,50.7032,50.7122,38513.0
2020-11-09 14:10:00,56.84,56.9,56.75,56.76,38506.0,50.7122,50.7657,50.6319,50.6408,38506.0
2020-11-09 14:15:00,56.77,56.87,56.73,56.83,38654.0,50.6497,50.7389,50.614,50.7032,38654.0
2020-11-09 14:20:00,56.83,56.86,56.72,56.77,39540.0,50.7032,50.73,50.6051,50.6497,39540.0
2020-11-09 14:25:00,56.75,56.85,56.75,56.8,28979.0,50.6319,50.7211,50.6319,50.6765,28979.0
2020-11-09 14:30:00,56.8,56.8,56.69,56.75,33629.0,50.6765,50.6765,50.5783,50.6319,33629.0
2020-11-09 14:35:00,56.75,56.83,56.74,56.79,33375.0,50.6319,50.7032,50.623,50.6676,33375.0
2020-11-09 14:40:00,56.8,56.86,56.75,56.86,47709.0,50.6765,50.73,50.6319,50.73,47709.0
2020-11-09 14:45:00,56.85,56.85,56.73,56.76,41237.0,50.7211,50.7211,50.614,50.6408,41237.0
2020-11-09 14:50:00,56.76,56.76,56.63,56.66,46184.0,50.6408,50.6408,50.5248,50.5516,46184.0
2020-11-09 14:55:00,56.66,56.7,56.58,56.7,69470.0,50.5516,50.5873,50.4802,50.5873,69470.0
2020-11-09 15:00:00,56.7,56.77,56.65,56.76,53169.0,50.5873,50.6497,50.5427,50.6408,53169.0
2020-11-09 15:05:00,56.75,56.78,56.69,56.73,46992.0,50.6319,50.6586,50.5783,50.614,46992.0
2020-11-09 15:10:00,56.74,56.76,56.63,56.66,36990.0,50.623,50.6408,50.5248,50.5516,36990.0
2020-11-09 15:15:00,56.66,56.75,56.65,56.67,51935.0,50.5516,50.6319,50.5427,50.5605,51935.0
2020-11-09 15:20:00,56.66,56.66,56.54,56.57,59164.0,50.5516,50.5516,50.4445,50.4713,59164.0
2020-11-09 15:25:00,56.57,56.6,56.43,56.45,58342.0,50.4713,50.498,50.3464,50.3642,58342.0
2020-11-09 15:30:00,56.45,56.51,56.4,56.42,147190.0,50.3642,50.4177,50.3196,50.3374,147190.0
2020-11-09 15:35:00,56.42,56.56,56.36,56.56,92780.0,50.3374,50.4624,50.2839,50.4624,92780.0
2020-11-09 15:40:00,56.56,56.56,56.41,56.45,69114.0,50.4624,50.4624,50.3285,50.3642,69114.0
2020-11-09 15:45:00,56.46,56.48,56.33,56.36,74397.0,50.3731,50.391,50.2572,50.2839,74397.0
2020-11-09 15:50:00,56.36,56.36,56.08,56.1,214610.0,50.2839,50.2839,50.0341,50.0519,214610.0
2020-11-09 15:55:00,56.11,56.11,55.88,55.94,480756.0,50.0609,50.0609,49.8557,49.9092,480756.0
2020-11-10 09:30:00,55.37,55.96,55.06,55.93,218081.0,49.4006,49.927,49.1241,49.9003,218081.0
2020-11-10 09:35:00,55.94,56.02,55.85,55.98,96207.0,49.9092,49.9806,49.8289,49.9449,96207.0
2020-11-10 09:40:00,56.0,56.26,55.98,56.14,120016.0,49.9627,50.1947,49.9449,50.0876,120016.0
2020-11-10 09:45:00,56.15,56.32,56.11,56.24,127924.0,50.0966,50.2482,50.0609,50.1769,127924.0
2020-11-10 09:50:00,56.28,56.43,56.15,56.37,71016.0,50.2125,50.3464,50.0966,50.2928,71016.0
2020-11-10 09:55:00,56.37,56.58,56.32,56.55,108729.0,50.2928,50.4802,50.2482,50.4534,108729.0
2020-11-10 10:00:00,56.55,56.55,56.32,56.53,109142.0,50.4534,50.4534,50.2482,50.4356,109142.0
2020-11-10 10:05:00,56.53,56.71,56.5,56.69,40248.0,50.4356,50.5962,50.4088,50.5783,40248.0
2020-11-10 10:10:00,56.69,56.7,56.51,56.52,52615.0,50.5783,50.5873,50.4177,50.4267,52615.0
2020-11-10 10:15:00,56.52,56.7,56.51,56.69,58095.0,50.4267,50.5873,50.4177,50.5783,58095.0
2020-11-10 10:20:00,56.69,56.69,56.54,56.68,41752.0,50.5783,50.5783,50.4445,50.5694,41752.0
2020-11-10 10:25:00,56.68,56.81,56.67,56.79,30665.0,50.5694,50.6854,50.5605,50.6676,30665.0
2020-11-10 10:30:00,56.79,56.79,56.68,56.75,65571.0,50.6676,50.6676,50.5694,50.6319,65571.0
2020-11-10 10:35:00,56.74,56.74,56.46,56.46,62511.0,50.623,50.623,50.3731,50.3731,62511.0
2020-11-10 10:40:00,56.47,56.59,56.45,56.5,75101.0,50.3821,50.4891,50.3642,50.4088,75101.0
2020-11-10 10:45:00,56.5,56.6,56.37,56.38,46167.0,50.4088,50.498,50.2928,50.3018,46167.0
2020-11-10 10:50:00,56.37,56.41,56.25,56.29,63669.0,50.2928,50.3285,50.1858,50.2215,63669.0
2020-11-10 10:55:00,56.29,56.36,56.25,56.29,78016.0,50.2215,50.2839,50.1858,50.2215,78016.0
2020-11-10 11:00:00,56.29,56.5,56.27,56.4,86028.0,50.2215,50.4088,50.2036,50.3196,86028.0
2020-11-10 11:05:00,56.39,56.45,56.36,56.45,43511.0,50.3107,50.3642,50.2839,50.3642,43511.0
2020-11-10 11:10:00,56.44,56.63,56.44,56.62,42490.0,50.3553,50.5248,50.3553,50.5159,42490.0
2020-11-10 11:15:00,56.63,56.67,56.52,56.57,53990.0,50.5248,50.5605,50.4267,50.4713,53990.0
2020-11-10 11:20:00,56.57,56.59,56.4,56.51,56677.0,50.4713,50.4891,50.3196,50.4177,56677.0
2020-11-10 11:25:00,56.52,56.79,56.5,56.77,49322.0,50.4267,50.6676,50.4088,50.6497,49322.0
2020-11-10 11:30:00,56.76,56.82,56.63,56.67,52873.0,50.6408,50.6943,50.5248,50.5605,52873.0
2020-11-10 11:35:00,56.66,56.71,56.57,56.6,38922.0,50.5516,50.5962,50.4713,50.498,38922.0
2020-11-10 11:40:00,56.6,56.73,56.6,56.72,50852.0,50.498,50.614,50.498,50.6051,50852.0
2020-11-10 11:45:00,56.72,56.78,56.63,56.65,41521.0,50.6051,50.6586,50.5248,50.5427,41521.0
2020-11-10 11:50:00,56.65,56.76,56.64,56.73,39508.0,50.5427,50.6408,50.5337,50.614,39508.0
2020-11-10 11:55:00,56.73,56.75,56.64,56.67,36889.0,50.614,50.6319,50.5337,50.5605,36889.0
2020-11-10 12:00:00,56.66,56.85,56.63,56.85,51880.0,50.5516,50.7211,50.5248,50.7211,51880.0
2020-11-10 12:05:00,56.86,56.87,56.79,56.83,38621.0,50.73,50.7389,50.6676,50.7032,38621.0
2020-11-10 12:10:00,56.83,56.89,56.83,56.89,33101.0,50.7032,50.7568,50.7032,50.7568,33101.0
2020-11-10 12:15:00,56.89,57.0,56.88,56.97,38027.0,50.7568,50.8549,50.7479,50.8282,38027.0
2020-11-10 12:20:00,56.97,56.99,56.9,56.97,31302.0,50.8282,50.846,50.7657,50.8282,31302.0
2020-11-10 12:25:00,56.98,56.98,56.87,56.92,40911.0,50.8371,50.8371,50.7389,50.7835,40911.0
2020-11-10 12:30:00,56.92,56.95,56.87,56.9,36775.0,50.7835,50.8103,50.7389,50.7657,36775.0
2020-11-10 12:35:00,56.9,56.95,56.87,56.93,69301.0,50.7657,50.8103,50.7389,50.7925,69301.0
2020-11-10 12:40:00,56.93,56.95,56.86,56.93,32442.0,50.7925,50.8103,50.73,50.7925,32442.0
2020-11-10 12:45:00,56.93,57.08,56.92,57.06,28950.0,50.7925,50.9263,50.7835,50.9085,28950.0
2020-11-10 12:50:00,57.06,57.06,56.96,57.0,27855.0,50.9085,50.9085,50.8192,50.8549,27855.0
2020-11-10 12:55:00,57.01,57.1,57.01,57.1,28158.0,50.8638,50.9441,50.8638,50.9441,28158.0
2020-11-10 13:00:00,57.09,57.17,57.09,57.14,31980.0,50.9352,51.0066,50.9352,50.9798,31980.0
2020-11-10 13:05:00,57.15,57.16,57.1,57.13,19883.0,50.9887,50.9977,50.9441,50.9709,19883.0
2020-11-10 13:10:00,57.14,57.17,57.01,57.02,24296.0,50.9798,51.0066,50.8638,50.8728,24296.0
2020-11-10 13:15:00,57.02,57.07,56.98,57.07,26046.0,50.8728,50.9174,50.8371,50.9174,26046.0
2020-11-10 13:20:00,57.07,57.08,56.95,56.96,30337.0,50.9174,50.9263,50.8103,50.8192,30337.0
2020-11-10 13:25:00,56.95,56.97,56.9,56.93,37711.0,50.8103,50.8282,50.7657,50.7925,37711.0
2020-11-10 13:30:00,56.93,56.96,56.86,56.88,41997.0,50.7925,50.8192,50.73,50.7479,41997.0
2020-11-10 13:35:00,56.89,56.93,56.87,56.91,46658.0,50.7568,50.7925,50.7389,50.7746,46658.0
2020-11-10 13:40:00,56.9,57.04,56.9,57.02,39912.0,50.7657,50.8906,50.7657,50.8728,39912.0
2020-11-10 13:45:00,57.03,57.1,57.01,57.08,25316.0,50.8817,50.9441,50.8638,50.9263,25316.0
2020-11-10 13:50:00,57.08,57.15,57.07,57.14,37202.0,50.9263,50.9887,50.9174,50.9798,37202.0
2020-11-10 13:55:00,57.14,57.31,57.13,57.3,32216.0,50.9798,51.1315,50.9709,51.1226,32216.0
2020-11-10 14:00:00,57.29,57.32,57.22,57.28,33228.0,51.1137,51.1404,51.0512,51.1047,33228.0
2020-11-10 14:05:00,57.28,57.36,57.26,57.35,40933.0,51.1047,51.1761,51.0869,51.1672,40933.0
2020-11-10 14:10:00,57.36,57.36,57.12,57.18,63443.0,51.1761,51.1761,50.962,51.0155,63443.0
2020-11-10 14:15:00,57.18,57.18,57.07,57.15,39984.0,51.0155,51.0155,50.9174,50.9887,39984.0
2020-11-10 14:20:00,57.14,57.16,57.05,57.13,52068.0,50.9798,50.9977,50.8995,50.9709,52068.0
2020-11-10 14:25:00,57.13,57.22,56.92,57.01,53213.0,50.9709,51.0512,50.7835,50.8638,53213.0
2020-11-10 14:30:00,57.0,57.1,57.0,57.08,27597.0,50.8549,50.9441,50.8549,50.9263,27597.0
2020-11-10 14:35:00,57.08,57.14,57.0,57.13,29105.0,50.9263,50.9798,50.8549,50.9709,29105.0
2020-11-10 14:40:00,57.11,57.2,56.98,57.04,66773.0,50.9531,51.0334,50.8371,50.8906,66773.0
2020-11-10 14:45:00,57.05,57.09,57.0,57.07,48568.0,50.8995,50.9352,50.8549,50.9174,48568.0
2020-11-10 14:50:00,57.07,57.12,57.03,57.07,42176.0,50.9174,50.962,50.8817,50.9174,42176.0
2020-11-10 14:55:00,57.06,57.12,57.04,57.06,38828.0,50.9085,50.962,50.8906,50.9085,38828.0
2020-11-10 15:00:00,57.06,57.14,57.04,57.06,59529.0,50.9085,50.9798,50.8906,50.9085,59529.0
2020-11-10 15:05:00,57.07,57.13,57.03,57.05,51069.0,50.9174,50.9709,50.8817,50.8995,51069.0
2020-11-10 15:10:00,57.06,57.13,56.99,56.99,40797.0,50.9085,50.9709,50.846,50.846,40797.0
2020-11-10 15:15:00,57.0,57.16,57.0,57.14,45295.0,50.8549,50.9977,50.8549,50.9798,45295.0
2020-11-10 15:20:00,57.14,57.22,57.12,57.2,52296.0,50.9798,51.0512,50.962,51.0334,52296.0
2020-11-10 15:25:00,57.19,57.26,57.09,57.23,81457.0,51.0244,51.0869,50.9352,51.0601,81457.0
2020-11-10 15:30:00,57.23,57.26,57.16,57.19,92567.0,51.0601,51.0869,50.9977,51.0244,92567.0
2020-11-10 15:35:00,57.2,57.22,57.06,57.07,74181.0,51.0334,51.0512,50.9085,50.9174,74181.0
2020-11-10 15:40:00,57.08,57.24,57.06,57.2,63523.0,50.9263,51.069,50.9085,51.0334,63523.0
2020-11-10 15:45:00,57.2,57.23,57.11,57.16,110662.0,51.0334,51.0601,50.9531,50.9977,110662.0
2020-11-10 15:50:00,57.17,57.26,57.05,57.13,216836.0,51.0066,51.0869,50.8995,50.9709,216836.0
2020-11-10 15:55:00,57.14,57.16,57.01,57.08,403007.0,50.9798,50.9977,50.8638,50.9263,403007.0
2020-11-11 09:30:00,57.2,57.57,57.14,57.49,145209.0,51.0334,51.3635,50.9798,51.2921,145209.0
2020-11-11 09:35:00,57.5,57.55,57.28,57.28,117712.0,51.301,51.3456,51.1047,51.1047,117712.0
2020-11-11 09:40:00,57.29,57.45,57.28,57.4,58468.0,51.1137,51.2564,51.1047,51.2118,58468.0
2020-11-11 09:45:00,57.39,57.47,57.25,57.26,70060.0,51.2029,51.2742,51.078,51.0869,70060.0
2020-11-11 09:50:00,57.26,57.27,57.12,57.24,60924.0,51.0869,51.0958,50.962,51.069,60924.0
2020-11-11 09:55:00,57.24,57.24,57.04,57.11,54114.0,51.069,51.069,50.8906,50.9531,54114.0
2020-11-11 10:00:00,57.11,57.18,57.06,57.15,57590.0,50.9531,51.0155,50.9085,50.9887,57590.0
2020-11-11 10:05:00,57.16,57.27,57.14,57.24,45059.0,50.9977,51.0958,50.9798,51.069,45059.0
2020-11-11 10:10:00,57.24,57.28,57.19,57.22,40182.0,51.069,51.1047,51.0244,51.0512,40182.0
2020-11-11 10:15:00,57.23,57.36,57.21,57.36,45711.0,51.0601,51.1761,51.0423,51.1761,45711.0
2020-11-11 10:20:00,57.35,57.48,57.34,57.44,30647.0,51.1672,51.2832,51.1583,51.2475,30647.0
2020-11-11 10:25:00,57.44,57.57,57.44,57.55,32925.0,51.2475,51.3635,51.2475,51.3456,32925.0
2020-11-11 10:30:00,57.55,57.61,57.42,57.44,35101.0,51.3456,51.3992,51.2296,51.2475,35101.0
2020-11-11 10:35:00,57.44,57.49,57.42,57.44,17767.0,51.2475,51.2921,51.2296,51.2475,17767.0
2020-11-11 10:40:00,57.44,57.47,57.41,57.47,28660.0,51.2475,51.2742,51.2207,51.2742,28660.0
2020-11-11 10:45:00,57.48,57.57,57.47,57.54,24261.0,51.2832,51.3635,51.2742,51.3367,24261.0
2020-11-11 10:50:00,57.54,57.66,57.52,57.66,26244.0,51.3367,51.4438,51.3189,51.4438,26244.0
2020-11-11 10:55:00,57.67,57.73,57.64,57.72,33792.0,51.4527,51.5062,51.4259,51.4973,33792.0
2020-11-11 11:00:00,57.72,57.76,57.68,57.74,37069.0,51.4973,51.533,51.4616,51.5151,37069.0
2020-11-11 11:05:00,57.75,57.81,57.71,57.81,25588.0,51.5241,51.5776,51.4884,51.5776,25588.0
2020-11-11 11:10:00,57.8,57.92,57.77,57.9,28285.0,51.5687,51.6757,51.5419,51.6579,28285.0
2020-11-11 11:15:00,57.9,57.92,57.78,57.79,80326.0,51.6579,51.6757,51.5508,51.5598,80326.0
2020-11-11 11:20:00,57.79,57.84,57.76,57.8,56990.0,51.5598,51.6044,51.533,51.5687,56990.0
2020-11-11 11:25:00,57.81,57.96,57.81,57.96,40546.0,51.5776,51.7114,51.5776,51.7114,40546.0
2020-11-11 11:30:00,57.96,57.97,57.83,57.88,51635.0,51.7114,51.7203,51.5954,51.64,51635.0
2020-11-11 11:35:00,57.87,57.9,57.82,57.82,49725.0,51.6311,51.6579,51.5865,51.5865,49725.0
2020-11-11 11:40:00,57.82,57.89,57.82,57.82,24463.0,51.5865,51.649,51.5865,51.5865,24463.0
2020-11-11 11:45:00,57.82,57.83,57.79,57.82,37869.0,51.5865,51.5954,51.5598,51.5865,37869.0
2020-11-11 11:50:00,57.82,57.85,57.79,57.85,31777.0,51.5865,51.6133,51.5598,51.6133,31777.0
2020-11-11 11:55:00,57.85,57.88,57.81,57.86,33369.0,51.6133,51.64,51.5776,51.6222,33369.0
2020-11-11 12:00:00,57.87,57.88,57.84,57.87,39234.0,51.6311,51.64,51.6044,51.6311,39234.0
2020-11-11 12:05:00,57.86,58.01,57.85,58.01,52999.0,51.6222,51.756,51.6133,51.756,52999.0
2020-11-11 12:10:00,58.01,58.03,57.9,57.93,42568.0,51.756,51.7739,51.6579,51.6847,42568.0
2020-11-11 12:15:00,57.93,57.95,57.82,57.84,31193.0,51.6847,51.7025,51.5865,51.6044,31193.0
2020-11-11 12:20:00,57.84,57.85,57.79,57.85,37143.0,51.6044,51.6133,51.5598,51.6133,37143.0
2020-11-11 12:25:00,57.84,57.91,57.83,57.9,43865.0,51.6044,51.6668,51.5954,51.6579,43865.0
2020-11-11 12:30:00,57.92,57.95,57.89,57.92,23883.0,51.6757,51.7025,51.649,51.6757,23883.0
2020-11-11 12:35:00,57.92,57.96,57.91,57.92,24608.0,51.6757,51.7114,51.6668,51.6757,24608.0
2020-11-11 12:40:00,57.92,57.92,57.88,57.91,21115.0,51.6757,51.6757,51.64,51.6668,21115.0
2020-11-11 12:45:00,57.9,57.95,57.89,57.92,25721.0,51.6579,51.7025,51.649,51.6757,25721.0
2020-11-11 12:50:00,57.92,57.95,57.9,57.92,22090.0,51.6757,51.7025,51.6579,51.6757,22090.0
2020-11-11 12:55:00,57.92,57.93,57.9,57.93,20790.0,51.6757,51.6847,51.6579,51.6847,20790.0
2020-11-11 13:00:00,57.93,57.96,57.9,57.92,60009.0,51.6847,51.7114,51.6579,51.6757,60009.0
2020-11-11 13:05:00,57.92,57.95,57.92,57.95,21963.0,51.6757,51.7025,51.6757,51.7025,21963.0
2020-11-11 13:10:00,57.95,57.98,57.94,57.97,24728.0,51.7025,51.7293,51.6936,51.7203,24728.0
2020-11-11 13:15:00,57.98,58.04,57.94,58.03,38165.0,51.7293,51.7828,51.6936,51.7739,38165.0
2020-11-11 13:20:00,58.02,58.1,57.99,58.08,63881.0,51.765,51.8363,51.7382,51.8185,63881.0
2020-11-11 13:25:00,58.08,58.08,58.0,58.04,27226.0,51.8185,51.8185,51.7471,51.7828,27226.0
2020-11-11 13:30:00,58.04,58.04,57.96,57.98,39378.0,51.7828,51.7828,51.7114,51.7293,39378.0
2020-11-11 13:35:00,57.98,58.03,57.97,58.02,35174.0,51.7293,51.7739,51.7203,51.765,35174.0
2020-11-11 13:40:00,58.02,58.03,57.96,57.98,23679.0,51.765,51.7739,51.7114,51.7293,23679.0
2020-11-11 13:45:00,57.98,57.99,57.94,57.96,25801.0,51.7293,51.7382,51.6936,51.7114,25801.0
2020-11-11 13:50:00,57.97,57.97,57.93,57.95,44133.0,51.7203,51.7203,51.6847,51.7025,44133.0
2020-11-11 13:55:00,57.95,57.96,57.93,57.96,19997.0,51.7025,51.7114,51.6847,51.7114,19997.0
2020-11-11 14:00:00,57.96,58.02,57.95,57.98,42557.0,51.7114,51.765,51.7025,51.7293,42557.0
2020-11-11 14:05:00,57.98,57.99,57.93,57.94,47666.0,51.7293,51.7382,51.6847,51.6936,47666.0
2020-11-11 14:10:00,57.93,57.98,57.9,57.91,44302.0,51.6847,51.7293,51.6579,51.6668,44302.0
2020-11-11 14:15:00,57.91,57.92,57.85,57.86,38074.0,51.6668,51.6757,51.6133,51.6222,38074.0
2020-11-11 14:20:00,57.87,57.92,57.86,57.92,30312.0,51.6311,51.6757,51.6222,51.6757,30312.0
2020-11-11 14:25:00,57.92,57.93,57.85,57.86,41058.0,51.6757,51.6847,51.6133,51.6222,41058.0
2020-11-11 14:30:00,57.87,57.9,57.83,57.85,84185.0,51.6311,51.6579,51.5954,51.6133,84185.0
2020-11-11 14:35:00,57.85,57.88,57.84,57.86,47905.0,51.6133,51.64,51.6044,51.6222,47905.0
2020-11-11 14:40:00,57.86,57.92,57.82,57.92,75238.0,51.6222,51.6757,51.5865,51.6757,75238.0
2020-11-11 14:45:00,57.93,57.93,57.79,57.8,39997.0,51.6847,51.6847,51.5598,51.5687,39997.0
2020-11-11 14:50:00,57.81,57.87,57.79,57.86,30553.0,51.5776,51.6311,51.5598,51.6222,30553.0
2020-11-11 14:55:00,57.87,57.89,57.84,57.85,56726.0,51.6311,51.649,51.6044,51.6133,56726.0
2020-11-11 15:00:00,57.85,57.88,57.81,57.82,40650.0,51.6133,51.64,51.5776,51.5865,40650.0
2020-11-11 15:05:00,57.82,57.82,57.74,57.75,37796.0,51.5865,51.5865,51.5151,51.5241,37796.0
2020-11-11 15:10:00,57.74,57.79,57.73,57.79,68286.0,51.5151,51.5598,51.5062,51.5598,68286.0
2020-11-11 15:15:00,57.79,57.85,57.77,57.85,79664.0,51.5598,51.6133,51.5419,51.6133,79664.0
2020-11-11 15:20:00,57.84,57.86,57.77,57.83,73574.0,51.6044,51.6222,51.5419,51.5954,73574.0
2020-11-11 15:25:00,57.82,57.85,57.75,57.76,29390.0,51.5865,51.6133,51.5241,51.533,29390.0
2020-11-11 15:30:00,57.75,57.84,57.75,57.82,51939.0,51.5241,51.6044,51.5241,51.5865,51939.0
2020-11-11 15:35:00,57.82,57.88,57.78,57.83,69110.0,51.5865,51.64,51.5508,51.5954,69110.0
2020-11-11 15:40:00,57.83,57.85,57.81,57.82,61666.0,51.5954,51.6133,51.5776,51.5865,61666.0
2020-11-11 15:45:00,57.81,57.84,57.77,57.84,93271.0,51.5776,51.6044,51.5419,51.6044,93271.0
2020-11-11 15:50:00,57.85,57.87,57.72,57.76,197154.0,51.6133,51.6311,51.4973,51.533,197154.0
2020-11-11 15:55:00,57.75,57.76,57.67,57.74,377975.0,51.5241,51.533,51.4527,51.5151,377975.0
2020-11-12 09:30:00,57.81,57.81,57.52,57.68,107894.0,51.5776,51.5776,51.3189,51.4616,107894.0
2020-11-12 09:35:00,57.68,57.76,57.5,57.53,55725.0,51.4616,51.533,51.301,51.3278,55725.0
2020-11-12 09:40:00,57.53,57.64,57.43,57.44,58092.0,51.3278,51.4259,51.2386,51.2475,58092.0
2020-11-12 09:45:00,57.45,57.48,57.41,57.46,38694.0,51.2564,51.2832,51.2207,51.2653,38694.0
2020-11-12 09:50:00,57.45,57.5,57.42,57.49,39442.0,51.2564,51.301,51.2296,51.2921,39442.0
2020-11-12 09:55:00,57.49,57.49,57.39,57.4,37232.0,51.2921,51.2921,51.2029,51.2118,37232.0
2020-11-12 10:00:00,57.4,57.4,57.33,57.36,42004.0,51.2118,51.2118,51.1493,51.1761,42004.0
2020-11-12 10:05:00,57.36,57.48,57.32,57.45,39246.0,51.1761,51.2832,51.1404,51.2564,39246.0
2020-11-12 10:10:00,57.43,57.48,57.42,57.45,24829.0,51.2386,51.2832,51.2296,51.2564,24829.0
2020-11-12 10:15:00,57.45,57.54,57.44,57.52,24077.0,51.2564,51.3367,51.2475,51.3189,24077.0
2020-11-12 10:20:00,57.53,57.58,57.46,57.47,33122.0,51.3278,51.3724,51.2653,51.2742,33122.0
2020-11-12 10:25:00,57.48,57.52,57.46,57.48,22449.0,51.2832,51.3189,51.2653,51.2832,22449.0
2020-11-12 10:30:00,57.47,57.53,57.47,57.5,28225.0,51.2742,51.3278,51.2742,51.301,28225.0
2020-11-12 10:35:00,57.5,57.5,57.44,57.47,21536.0,51.301,51.301,51.2475,51.2742,21536.0
2020-11-12 10:40:00,57.48,57.64,57.46,57.63,45577.0,51.2832,51.4259,51.2653,51.417,45577.0
2020-11-12 10:45:00,57.63,57.65,57.57,57.6,19510.0,51.417,51.4348,51.3635,51.3902,19510.0
2020-11-12 10:50:00,57.59,57.63,57.56,57.62,14866.0,51.3813,51.417,51.3545,51.4081,14866.0
2020-11-12 10:55:00,57.62,57.65,57.58,57.58,21980.0,51.4081,51.4348,51.3724,51.3724,21980.0
2020-11-12 11:00:00,57.57,57.63,57.55,57.61,23694.0,51.3635,51.417,51.3456,51.3992,23694.0
2020-11-12 11:05:00,57.61,57.73,57.61,57.69,13505.0,51.3992,51.5062,51.3992,51.4705,13505.0
2020-11-12 11:10:00,57.69,57.69,57.61,57.63,16949.0,51.4705,51.4705,51.3992,51.417,16949.0
2020-11-12 11:15:00,57.64,57.64,57.59,57.6,17270.0,51.4259,51.4259,51.3813,51.3902,17270.0
2020-11-12 11:20:00,57.6,57.65,57.57,57.65,22044.0,51.3902,51.4348,51.3635,51.4348,22044.0
2020-11-12 11:25:00,57.64,57.66,57.59,57.61,13478.0,51.4259,51.4438,51.3813,51.3992,13478.0
2020-11-12 11:30:00,57.6,57.61,57.54,57.56,14221.0,51.3902,51.3992,51.3367,51.3545,14221.0
2020-11-12 11:35:00,57.55,57.55,57.48,57.48,13301.0,51.3456,51.3456,51.2832,51.2832,13301.0
2020-11-12 11:40:00,57.48,57.49,57.41,57.42,15561.0,51.2832,51.2921,51.2207,51.2296,15561.0
2020-11-12 11:45:00,57.42,57.47,57.39,57.39,9123.0,51.2296,51.2742,51.2029,51.2029,9123.0
2020-11-12 11:50:00,57.39,57.41,57.36,57.37,19218.0,51.2029,51.2207,51.1761,51.185,19218.0
2020-11-12 11:55:00,57.37,57.46,57.37,57.43,16154.0,51.185,51.2653,51.185,51.2386,16154.0
2020-11-12 12:00:00,57.44,57.46,57.4,57.42,24123.0,51.2475,51.2653,51.2118,51.2296,24123.0
2020-11-12 12:05:00,57.43,57.49,57.42,57.48,9603.0,51.2386,51.2921,51.2296,51.2832,9603.0
2020-11-12 12:10:00,57.48,57.49,57.42,57.47,27132.0,51.2832,51.2921,51.2296,51.2742,27132.0
2020-11-12 12:15:00,57.47,57.47,57.43,57.45,10788.0,51.2742,51.2742,51.2386,51.2564,10788.0
2020-11-12 12:20:00,57.45,57.48,57.41,57.42,16289.0,51.2564,51.2832,51.2207,51.2296,16289.0
2020-11-12 12:25:00,57.41,57.41,57.31,57.32,18057.0,51.2207,51.2207,51.1315,51.1404,18057.0
2020-11-12 12:30:00,57.32,57.38,57.32,57.38,12457.0,51.1404,51.194,51.1404,51.194,12457.0
2020-11-12 12:35:00,57.38,57.41,57.31,57.33,20721.0,51.194,51.2207,51.1315,51.1493,20721.0
2020-11-12 12:40:00,57.32,57.33,57.23,57.26,17657.0,51.1404,51.1493,51.0601,51.0869,17657.0
2020-11-12 12:45:00,57.26,57.26,57.2,57.2,27843.0,51.0869,51.0869,51.0334,51.0334,27843.0
2020-11-12 12:50:00,57.21,57.28,57.17,57.25,17353.0,51.0423,51.1047,51.0066,51.078,17353.0
2020-11-12 12:55:00,57.26,57.27,57.24,57.24,12185.0,51.0869,51.0958,51.069,51.069,12185.0
2020-11-12 13:00:00,57.22,57.24,57.16,57.19,11793.0,51.0512,51.069,50.9977,51.0244,11793.0
2020-11-12 13:05:00,57.19,57.19,57.12,57.17,14739.0,51.0244,51.0244,50.962,51.0066,14739.0
2020-11-12 13:10:00,57.17,57.17,57.01,57.13,20317.0,51.0066,51.0066,50.8638,50.9709,20317.0
2020-11-12 13:15:00,57.13,57.13,57.0,57.04,27042.0,50.9709,50.9709,50.8549,50.8906,27042.0
2020-11-12 13:20:00,57.04,57.1,57.0,57.01,34513.0,50.8906,50.9441,50.8549,50.8638,34513.0
2020-11-12 13:25:00,57.01,57.09,57.0,57.05,39620.0,50.8638,50.9352,50.8549,50.8995,39620.0
2020-11-12 13:30:00,57.06,57.16,57.06,57.13,22985.0,50.9085,50.9977,50.9085,50.9709,22985.0
2020-11-12 13:35:00,57.12,57.16,57.09,57.11,30688.0,50.962,50.9977,50.9352,50.9531,30688.0
2020-11-12 13:40:00,57.1,57.13,57.07,57.12,12711.0,50.9441,50.9709,50.9174,50.962,12711.0
2020-11-12 13:45:00,57.12,57.12,57.07,57.1,11468.0,50.962,50.962,50.9174,50.9441,11468.0
2020-11-12 13:50:00,57.11,57.23,57.1,57.23,18285.0,50.9531,51.0601,50.9441,51.0601,18285.0
2020-11-12 13:55:00,57.23,57.3,57.21,57.3,14276.0,51.0601,51.1226,51.0423,51.1226,14276.0
2020-11-12 14:00:00,57.29,57.33,57.27,57.32,19536.0,51.1137,51.1493,51.0958,51.1404,19536.0
2020-11-12 14:05:00,57.32,57.33,57.22,57.22,17775.0,51.1404,51.1493,51.0512,51.0512,17775.0
2020-11-12 14:10:00,57.23,57.24,57.19,57.19,10368.0,51.0601,51.069,51.0244,51.0244,10368.0
2020-11-12 14:15:00,57.18,57.23,57.16,57.22,10872.0,51.0155,51.0601,50.9977,51.0512,10872.0
2020-11-12 14:20:00,57.23,57.26,57.2,57.23,24964.0,51.0601,51.0869,51.0334,51.0601,24964.0
2020-11-12 14:25:00,57.23,57.27,57.22,57.24,15724.0,51.0601,51.0958,51.0512,51.069,15724.0
2020-11-12 14:30:00,57.24,57.36,57.21,57.32,22935.0,51.069,51.1761,51.0423,51.1404,22935.0
2020-11-12 14:35:00,57.3,57.33,57.28,57.3,16105.0,51.1226,51.1493,51.1047,51.1226,16105.0
2020-11-12 14:40:00,57.3,57.31,57.21,57.21,16877.0,51.1226,51.1315,51.0423,51.0423,16877.0
2020-11-12 14:45:00,57.21,57.28,57.21,57.26,14091.0,51.0423,51.1047,51.0423,51.0869,14091.0
2020-11-12 14:50:00,57.26,57.3,57.2,57.23,22612.0,51.0869,51.1226,51.0334,51.0601,22612.0
2020-11-12 14:55:00,57.22,57.25,57.2,57.21,27586.0,51.0512,51.078,51.0334,51.0423,27586.0
2020-11-12 15:00:00,57.2,57.23,57.14,57.15,20928.0,51.0334,51.0601,50.9798,50.9887,20928.0
2020-11-12 15:05:00,57.15,57.18,57.12,57.18,21622.0,50.9887,51.0155,50.962,51.0155,21622.0
2020-11-12 15:10:00,57.18,57.22,57.16,57.21,27915.0,51.0155,51.0512,50.9977,51.0423,27915.0
2020-11-12 15:15:00,57.21,57.34,57.2,57.29,30223.0,51.0423,51.1583,51.0334,51.1137,30223.0
2020-11-12 15:20:00,57.3,57.33,57.26,57.3,19532.0,51.1226,51.1493,51.0869,51.1226,19532.0
2020-11-12 15:25:00,57.29,57.31,57.17,57.19,18278.0,51.1137,51.1315,51.0066,51.0244,18278.0
2020-11-12 15:30:00,57.19,57.2,57.14,57.17,35181.0,51.0244,51.0334,50.9798,51.0066,35181.0
2020-11-12 15:35:00,57.17,57.22,57.13,57.22,46676.0,51.0066,51.0512,50.9709,51.0512,46676.0
2020-11-12 15:40:00,57.22,57.23,57.18,57.2,35409.0,51.0512,51.0601,51.0155,51.0334,35409.0
2020-11-12 15:45:00,57.21,57.22,57.12,57.22,49856.0,51.0423,51.0512,50.962,51.0512,49856.0
2020-11-12 15:50:00,57.21,57.44,57.2,57.4,251241.0,51.0423,51.2475,51.0334,51.2118,251241.0
2020-11-12 15:55:00,57.4,57.51,57.39,57.45,220549.0,51.2118,51.3099,51.2029,51.2564,220549.0
2020-11-13 09:30:00,57.53,57.74,57.51,57.62,62961.0,51.3278,51.5151,51.3099,51.4081,62961.0
2020-11-13 09:35:00,57.61,57.68,57.5,57.52,43645.0,51.3992,51.4616,51.301,51.3189,43645.0
2020-11-13 09:40:00,57.54,57.59,57.44,57.49,27714.0,51.3367,51.3813,51.2475,51.2921,27714.0
2020-11-13 09:45:00,57.51,57.56,57.49,57.56,22267.0,51.3099,51.3545,51.2921,51.3545,22267.0
2020-11-13 09:50:00,57.57,57.6,57.49,57.52,29957.0,51.3635,51.3902,51.2921,51.3189,29957.0
2020-11-13 09:55:00,57.53,57.62,57.5,57.61,17582.0,51.3278,51.4081,51.301,51.3992,17582.0
2020-11-13 10:00:00,57.61,57.66,57.57,57.65,34960.0,51.3992,51.4438,51.3635,51.4348,34960.0
2020-11-13 10:05:00,57.64,57.66,57.52,57.58,28056.0,51.4259,51.4438,51.3189,51.3724,28056.0
2020-11-13 10:10:00,57.59,57.64,57.51,57.54,31152.0,51.3813,51.4259,51.3099,51.3367,31152.0
2020-11-13 10:15:00,57.54,57.54,57.45,57.47,44687.0,51.3367,51.3367,51.2564,51.2742,44687.0
2020-11-13 10:20:00,57.49,57.51,57.44,57.46,48504.0,51.2921,51.3099,51.2475,51.2653,48504.0
2020-11-13 10:25:00,57.46,57.48,57.39,57.42,56643.0,51.2653,51.2832,51.2029,51.2296,56643.0
2020-11-13 10:30:00,57.41,57.58,57.41,57.56,27151.0,51.2207,51.3724,51.2207,51.3545,27151.0
2020-11-13 10:35:00,57.56,57.6,57.52,57.53,17059.0,51.3545,51.3902,51.3189,51.3278,17059.0
2020-11-13 10:40:00,57.52,57.56,57.48,57.52,18033.0,51.3189,51.3545,51.2832,51.3189,18033.0
2020-11-13 10:45:00,57.51,57.54,57.46,57.54,17237.0,51.3099,51.3367,51.2653,51.3367,17237.0
2020-11-13 10:50:00,57.54,57.57,57.51,57.54,13493.0,51.3367,51.3635,51.3099,51.3367,13493.0
2020-11-13 10:55:00,57.54,57.6,57.51,57.54,18780.0,51.3367,51.3902,51.3099,51.3367,18780.0
2020-11-13 11:00:00,57.56,57.61,57.53,57.56,9834.0,51.3545,51.3992,51.3278,51.3545,9834.0
2020-11-13 11:05:00,57.57,57.65,57.56,57.63,19073.0,51.3635,51.4348,51.3545,51.417,19073.0
2020-11-13 11:10:00,57.63,57.63,57.54,57.55,12812.0,51.417,51.417,51.3367,51.3456,12812.0
2020-11-13 11:15:00,57.55,57.56,57.51,57.54,19448.0,51.3456,51.3545,51.3099,51.3367,19448.0
2020-11-13 11:20:00,57.54,57.54,57.49,57.52,13179.0,51.3367,51.3367,51.2921,51.3189,13179.0
2020-11-13 11:25:00,57.52,57.52,57.44,57.46,24061.0,51.3189,51.3189,51.2475,51.2653,24061.0
2020-11-13 11:30:00,57.45,57.48,57.43,57.44,10442.0,51.2564,51.2832,51.2386,51.2475,10442.0
2020-11-13 11:35:00,57.43,57.48,57.42,57.46,13699.0,51.2386,51.2832,51.2296,51.2653,13699.0
2020-11-13 11:40:00,57.45,57.55,57.45,57.48,38153.0,51.2564,51.3456,51.2564,51.2832,38153.0
2020-11-13 11:45:00,57.49,57.54,57.49,57.54,10246.0,51.2921,51.3367,51.2921,51.3367,10246.0
2020-11-13 11:50:00,57.53,57.54,57.49,57.52,8884.0,51.3278,51.3367,51.2921,51.3189,8884.0
2020-11-13 11:55:00,57.52,57.54,57.49,57.53,12384.0,51.3189,51.3367,51.2921,51.3278,12384.0
2020-11-13 12:00:00,57.54,57.58,57.54,57.54,6593.0,51.3367,51.3724,51.3367,51.3367,6593.0
2020-11-13 12:05:00,57.54,57.55,57.53,57.54,6429.0,51.3367,51.3456,51.3278,51.3367,6429.0
2020-11-13 12:10:00,57.54,57.54,57.48,57.5,15215.0,51.3367,51.3367,51.2832,51.301,15215.0
2020-11-13 12:15:00,57.5,57.54,57.49,57.51,21012.0,51.301,51.3367,51.2921,51.3099,21012.0
2020-11-13 12:20:00,57.51,57.52,57.44,57.45,28073.0,51.3099,51.3189,51.2475,51.2564,28073.0
2020-11-13 12:25:00,57.45,57.49,57.44,57.48,15141.0,51.2564,51.2921,51.2475,51.2832,15141.0
2020-11-13 12:30:00,57.47,57.48,57.44,57.45,18590.0,51.2742,51.2832,51.2475,51.2564,18590.0
2020-11-13 12:35:00,57.46,57.5,57.45,57.47,13271.0,51.2653,51.301,51.2564,51.2742,13271.0
2020-11-13 12:40:00,57.47,57.51,57.47,57.5,19605.0,51.2742,51.3099,51.2742,51.301,19605.0
2020-11-13 12:45:00,57.5,57.5,57.34,57.4,178870.0,51.301,51.301,51.1583,51.2118,178870.0
2020-11-13 12:50:00,57.4,57.48,57.38,57.46,61034.0,51.2118,51.2832,51.194,51.2653,61034.0
2020-11-13 12:55:00,57.46,57.5,57.45,57.46,39210.0,51.2653,51.301,51.2564,51.2653,39210.0
2020-11-13 13:00:00,57.46,57.49,57.36,57.41,66507.0,51.2653,51.2921,51.1761,51.2207,66507.0
2020-11-13 13:05:00,57.41,57.48,57.39,57.48,36577.0,51.2207,51.2832,51.2029,51.2832,36577.0
2020-11-13 13:10:00,57.48,57.48,57.4,57.42,27009.0,51.2832,51.2832,51.2118,51.2296,27009.0
2020-11-13 13:15:00,57.42,57.53,57.42,57.53,34216.0,51.2296,51.3278,51.2296,51.3278,34216.0
2020-11-13 13:20:00,57.52,57.53,57.47,57.49,29491.0,51.3189,51.3278,51.2742,51.2921,29491.0
2020-11-13 13:25:00,57.49,57.52,57.47,57.51,29416.0,51.2921,51.3189,51.2742,51.3099,29416.0
2020-11-13 13:30:00,57.51,57.53,57.47,57.52,24080.0,51.3099,51.3278,51.2742,51.3189,24080.0
2020-11-13 13:35:00,57.52,57.55,57.49,57.54,23056.0,51.3189,51.3456,51.2921,51.3367,23056.0
2020-11-13 13:40:00,57.54,57.56,57.52,57.53,20605.0,51.3367,51.3545,51.3189,51.3278,20605.0
2020-11-13 13:45:00,57.53,57.56,57.5,57.54,28632.0,51.3278,51.3545,51.301,51.3367,28632.0
2020-11-13 13:50:00,57.54,57.56,57.5,57.51,14245.0,51.3367,51.3545,51.301,51.3099,14245.0
2020-11-13 13:55:00,57.51,57.54,57.5,57.52,17103.0,51.3099,51.3367,51.301,51.3189,17103.0
2020-11-13 14:00:00,57.52,57.53,57.43,57.45,40545.0,51.3189,51.3278,51.2386,51.2564,40545.0
2020-11-13 14:05:00,57.45,57.45,57.39,57.44,83983.0,51.2564,51.2564,51.2029,51.2475,83983.0
2020-11-13 14:10:00,57.45,57.48,57.42,57.45,15710.0,51.2564,51.2832,51.2296,51.2564,15710.0
2020-11-13 14:15:00,57.44,57.49,57.41,57.48,31543.0,51.2475,51.2921,51.2207,51.2832,31543.0
2020-11-13 14:20:00,57.48,57.58,57.47,57.5,86713.0,51.2832,51.3724,51.2742,51.301,86713.0
2020-11-13 14:25:00,57.5,57.55,57.47,57.54,19829.0,51.301,51.3456,51.2742,51.3367,19829.0
2020-11-13 14:30:00,57.54,57.59,57.54,57.58,25712.0,51.3367,51.3813,51.3367,51.3724,25712.0
2020-11-13 14:35:00,57.57,57.61,57.56,57.59,37646.0,51.3635,51.3992,51.3545,51.3813,37646.0
2020-11-13 14:40:00,57.6,57.62,57.58,57.58,22107.0,51.3902,51.4081,51.3724,51.3724,22107.0
2020-11-13 14:45:00,57.58,57.59,57.55,57.56,25979.0,51.3724,51.3813,51.3456,51.3545,25979.0
2020-11-13 14:50:00,57.57,57.59,57.54,57.57,28608.0,51.3635,51.3813,51.3367,51.3635,28608.0
2020-11-13 14:55:00,57.57,57.65,57.56,57.61,24407.0,51.3635,51.4348,51.3545,51.3992,24407.0
2020-11-13 15:00:00,57.61,57.62,57.57,57.6,44774.0,51.3992,51.4081,51.3635,51.3902,44774.0
2020-11-13 15:05:00,57.6,57.72,57.59,57.72,129590.0,51.3902,51.4973,51.3813,51.4973,129590.0
2020-11-13 15:10:00,57.72,57.74,57.67,57.74,28172.0,51.4973,51.5151,51.4527,51.5151,28172.0
2020-11-13 15:15:00,57.74,57.75,57.65,57.69,34742.0,51.5151,51.5241,51.4348,51.4705,34742.0
2020-11-13 15:20:00,57.68,57.76,57.66,57.73,50860.0,51.4616,51.533,51.4438,51.5062,50860.0
2020-11-13 15:25:00,57.73,57.79,57.73,57.79,40997.0,51.5062,51.5598,51.5062,51.5598,40997.0
2020-11-13 15:30:00,57.79,57.98,57.78,57.97,118269.0,51.5598,51.7293,51.5508,51.7203,118269.0
2020-11-13 15:35:00,57.97,58.02,57.95,57.97,50168.0,51.7203,51.765,51.7025,51.7203,50168.0
2020-11-13 15:40:00,57.97,58.0,57.94,57.97,79789.0,51.7203,51.7471,51.6936,51.7203,79789.0
2020-11-13 15:45:00,57.97,58.05,57.96,58.03,81646.0,51.7203,51.7917,51.7114,51.7739,81646.0
2020-11-13 15:50:00,58.03,58.12,57.94,57.98,212504.0,51.7739,51.8542,51.6936,51.7293,212504.0
2020-11-13 15:55:00,57.98,58.13,57.96,58.06,326282.0,51.7293,51.8631,51.7114,51.8006,326282.0
2020-11-16 09:30:00,58.3,58.54,58.3,58.46,232290.0,52.0148,52.2289,52.0148,52.1575,232290.0
2020-11-16 09:35:00,58.46,58.48,58.15,58.26,104911.0,52.1575,52.1754,51.8809,51.9791,104911.0
2020-11-16 09:40:00,58.27,58.28,58.04,58.04,83944.0,51.988,51.9969,51.7828,51.7828,83944.0
2020-11-16 09:45:00,58.04,58.1,57.97,58.09,80552.0,51.7828,51.8363,51.7203,51.8274,80552.0
2020-11-16 09:50:00,58.08,58.12,57.99,58.02,56273.0,51.8185,51.8542,51.7382,51.765,56273.0
2020-11-16 09:55:00,58.02,58.11,57.98,58.11,31706.0,51.765,51.8453,51.7293,51.8453,31706.0
2020-11-16 10:00:00,58.11,58.14,58.07,58.12,75226.0,51.8453,51.872,51.8096,51.8542,75226.0
2020-11-16 10:05:00,58.13,58.18,58.09,58.15,35755.0,51.8631,51.9077,51.8274,51.8809,35755.0
2020-11-16 10:10:00,58.14,58.23,58.09,58.12,40437.0,51.872,51.9523,51.8274,51.8542,40437.0
2020-11-16 10:15:00,58.12,58.17,58.08,58.15,32249.0,51.8542,51.8988,51.8185,51.8809,32249.0
2020-11-16 10:20:00,58.14,58.22,58.12,58.22,45700.0,51.872,51.9434,51.8542,51.9434,45700.0
2020-11-16 10:25:00,58.22,58.31,58.21,58.27,23463.0,51.9434,52.0237,51.9345,51.988,23463.0
2020-11-16 10:30:00,58.27,58.35,58.26,58.35,18491.0,51.988,52.0594,51.9791,52.0594,18491.0
2020-11-16 10:35:00,58.35,58.4,58.32,58.38,26873.0,52.0594,52.104,52.0326,52.0861,26873.0
2020-11-16 10:40:00,58.37,58.4,58.28,58.3,45990.0,52.0772,52.104,51.9969,52.0148,45990.0
2020-11-16 10:45:00,58.29,58.33,58.27,58.3,25337.0,52.0058,52.0415,51.988,52.0148,25337.0
2020-11-16 10:50:00,58.3,58.36,58.29,58.31,50594.0,52.0148,52.0683,52.0058,52.0237,50594.0
2020-11-16 10:55:00,58.32,58.37,58.29,58.37,28790.0,52.0326,52.0772,52.0058,52.0772,28790.0
2020-11-16 11:00:00,58.37,58.4,58.33,58.4,26609.0,52.0772,52.104,52.0415,52.104,26609.0
2020-11-16 11:05:00,58.39,58.43,58.36,58.37,34958.0,52.0951,52.1308,52.0683,52.0772,34958.0
2020-11-16 11:10:00,58.37,58.39,58.35,58.36,32787.0,52.0772,52.0951,52.0594,52.0683,32787.0
2020-11-16 11:15:00,58.37,58.37,58.32,58.37,41845.0,52.0772,52.0772,52.0326,52.0772,41845.0
2020-11-16 11:20:00,58.37,58.4,58.33,58.35,33468.0,52.0772,52.104,52.0415,52.0594,33468.0
2020-11-16 11:25:00,58.34,58.36,58.29,58.33,31834.0,52.0505,52.0683,52.0058,52.0415,31834.0
2020-11-16 11:30:00,58.33,58.33,58.26,58.26,32219.0,52.0415,52.0415,51.9791,51.9791,32219.0
2020-11-16 11:35:00,58.26,58.27,58.23,58.23,29829.0,51.9791,51.988,51.9523,51.9523,29829.0
2020-11-16 11:40:00,58.23,58.26,58.16,58.21,26455.0,51.9523,51.9791,51.8899,51.9345,26455.0
2020-11-16 11:45:00,58.22,58.27,58.21,58.25,19983.0,51.9434,51.988,51.9345,51.9702,19983.0
2020-11-16 11:50:00,58.25,58.25,58.18,58.2,27784.0,51.9702,51.9702,51.9077,51.9255,27784.0
2020-11-16 11:55:00,58.21,58.23,58.18,58.19,20924.0,51.9345,51.9523,51.9077,51.9166,20924.0
2020-11-16 12:00:00,58.2,58.28,58.18,58.28,26269.0,51.9255,51.9969,51.9077,51.9969,26269.0
2020-11-16 12:05:00,58.28,58.28,58.22,58.25,18561.0,51.9969,51.9969,51.9434,51.9702,18561.0
2020-11-16 12:10:00,58.25,58.26,58.21,58.23,15966.0,51.9702,51.9791,51.9345,51.9523,15966.0
2020-11-16 12:15:00,58.22,58.3,58.21,58.27,33124.0,51.9434,52.0148,51.9345,51.988,33124.0
2020-11-16 12:20:00,58.27,58.28,58.23,58.23,24328.0,51.988,51.9969,51.9523,51.9523,24328.0
2020-11-16 12:25:00,58.23,58.27,58.21,58.26,28530.0,51.9523,51.988,51.9345,51.9791,28530.0
2020-11-16 12:30:00,58.26,58.29,58.26,58.26,26576.0,51.9791,52.0058,51.9791,51.9791,26576.0
2020-11-16 12:35:00,58.26,58.28,58.25,58.26,24914.0,51.9791,51.9969,51.9702,51.9791,24914.0
2020-11-16 12:40:00,58.27,58.32,58.26,58.31,19951.0,51.988,52.0326,51.9791,52.0237,19951.0
2020-11-16 12:45:00,58.3,58.31,58.24,58.27,20481.0,52.0148,52.0237,51.9612,51.988,20481.0
2020-11-16 12:50:00,58.28,58.28,58.22,58.24,21252.0,51.9969,51.9969,51.9434,51.9612,21252.0
2020-11-16 12:55:00,58.24,58.31,58.23,58.28,21674.0,51.9612,52.0237,51.9523,51.9969,21674.0
2020-11-16 13:00:00,58.28,58.29,58.23,58.28,24044.0,51.9969,52.0058,51.9523,51.9969,24044.0
2020-11-16 13:05:00,58.28,58.28,58.22,58.25,18564.0,51.9969,51.9969,51.9434,51.9702,18564.0
2020-11-16 13:10:00,58.24,58.28,58.23,58.28,16694.0,51.9612,51.9969,51.9523,51.9969,16694.0
2020-11-16 13:15:00,58.28,58.31,58.24,58.24,41854.0,51.9969,52.0237,51.9612,51.9612,41854.0
2020-11-16 13:20:00,58.24,58.28,58.19,58.27,34062.0,51.9612,51.9969,51.9166,51.988,34062.0
2020-11-16 13:25:00,58.27,58.27,58.19,58.2,17581.0,51.988,51.988,51.9166,51.9255,17581.0
2020-11-16 13:30:00,58.2,58.25,58.19,58.23,21938.0,51.9255,51.9702,51.9166,51.9523,21938.0
2020-11-16 13:35:00,58.23,58.25,58.2,58.2,17820.0,51.9523,51.9702,51.9255,51.9255,17820.0
2020-11-16 13:40:00,58.2,58.23,58.12,58.2,53271.0,51.9255,51.9523,51.8542,51.9255,53271.0
2020-11-16 13:45:00,58.2,58.23,58.19,58.21,24521.0,51.9255,51.9523,51.9166,51.9345,24521.0
2020-11-16 13:50:00,58.22,58.29,58.21,58.28,14438.0,51.9434,52.0058,51.9345,51.9969,14438.0
2020-11-16 13:55:00,58.29,58.35,58.28,58.32,27431.0,52.0058,52.0594,51.9969,52.0326,27431.0
2020-11-16 14:00:00,58.32,58.35,58.3,58.35,22301.0,52.0326,52.0594,52.0148,52.0594,22301.0
2020-11-16 14:05:00,58.36,58.38,58.34,58.35,17629.0,52.0683,52.0861,52.0505,52.0594,17629.0
2020-11-16 14:10:00,58.35,58.44,58.34,58.44,35024.0,52.0594,52.1397,52.0505,52.1397,35024.0
2020-11-16 14:15:00,58.43,58.43,58.36,58.38,16013.0,52.1308,52.1308,52.0683,52.0861,16013.0
2020-11-16 14:20:00,58.38,58.4,58.36,58.39,23425.0,52.0861,52.104,52.0683,52.0951,23425.0
2020-11-16 14:25:00,58.39,58.41,58.37,58.4,13384.0,52.0951,52.1129,52.0772,52.104,13384.0
2020-11-16 14:30:00,58.41,58.45,58.38,58.45,44382.0,52.1129,52.1486,52.0861,52.1486,44382.0
2020-11-16 14:35:00,58.44,58.5,58.43,58.48,33682.0,52.1397,52.1932,52.1308,52.1754,33682.0
2020-11-16 14:40:00,58.48,58.49,58.45,58.47,22523.0,52.1754,52.1843,52.1486,52.1664,22523.0
2020-11-16 14:45:00,58.47,58.48,58.43,58.44,30957.0,52.1664,52.1754,52.1308,52.1397,30957.0
2020-11-16 14:50:00,58.45,58.5,58.44,58.47,28155.0,52.1486,52.1932,52.1397,52.1664,28155.0
2020-11-16 14:55:00,58.47,58.49,58.45,58.46,29582.0,52.1664,52.1843,52.1486,52.1575,29582.0
2020-11-16 15:00:00,58.47,58.47,58.4,58.41,74247.0,52.1664,52.1664,52.104,52.1129,74247.0
2020-11-16 15:05:00,58.42,58.47,58.41,58.47,31640.0,52.1218,52.1664,52.1129,52.1664,31640.0
2020-11-16 15:10:00,58.47,58.53,58.41,58.41,114791.0,52.1664,52.22,52.1129,52.1129,114791.0
2020-11-16 15:15:00,58.42,58.45,58.4,58.43,35079.0,52.1218,52.1486,52.104,52.1308,35079.0
2020-11-16 15:20:00,58.43,58.53,58.41,58.52,42489.0,52.1308,52.22,52.1129,52.2111,42489.0
2020-11-16 15:25:00,58.52,58.53,58.43,58.47,46881.0,52.2111,52.22,52.1308,52.1664,46881.0
2020-11-16 15:30:00,58.46,58.52,58.44,58.48,68359.0,52.1575,52.2111,52.1397,52.1754,68359.0
2020-11-16 15:35:00,58.48,58.54,58.47,58.5,65646.0,52.1754,52.2289,52.1664,52.1932,65646.0
2020-11-16 15:40:00,58.5,58.6,58.5,58.6,88983.0,52.1932,52.2824,52.1932,52.2824,88983.0
2020-11-16 15:45:00,58.6,58.6,58.54,58.55,84695.0,52.2824,52.2824,52.2289,52.2378,84695.0
2020-11-16 15:50:00,58.54,58.57,58.5,58.54,193306.0,52.2289,52.2557,52.1932,52.2289,193306.0
2020-11-16 15:55:00,58.53,58.7,58.49,58.68,327974.0,52.22,52.3716,52.1843,52.3538,327974.0
2020-11-17 09:30:00,58.26,58.52,58.19,58.49,168124.0,51.9791,52.2111,51.9166,52.1843,168124.0
2020-11-17 09:35:00,58.48,58.78,58.46,58.78,121476.0,52.1754,52.443,52.1575,52.443,121476.0
2020-11-17 09:40:00,58.78,58.86,58.71,58.72,96772.0,52.443,52.5144,52.3806,52.3895,96772.0
2020-11-17 09:45:00,58.72,58.73,58.53,58.61,64743.0,52.3895,52.3984,52.22,52.2913,64743.0
2020-11-17 09:50:00,58.61,58.7,58.47,58.48,50568.0,52.2913,52.3716,52.1664,52.1754,50568.0
2020-11-17 09:55:00,58.48,58.71,58.48,58.67,41733.0,52.1754,52.3806,52.1754,52.3449,41733.0
2020-11-17 10:00:00,58.67,58.67,58.45,58.48,53043.0,52.3449,52.3449,52.1486,52.1754,53043.0
2020-11-17 10:05:00,58.47,58.51,58.42,58.45,33458.0,52.1664,52.2021,52.1218,52.1486,33458.0
2020-11-17 10:10:00,58.44,58.55,58.33,58.43,56470.0,52.1397,52.2378,52.0415,52.1308,56470.0
2020-11-17 10:15:00,58.43,58.47,58.37,58.46,27613.0,52.1308,52.1664,52.0772,52.1575,27613.0
2020-11-17 10:20:00,58.45,58.51,58.38,58.41,33638.0,52.1486,52.2021,52.0861,52.1129,33638.0
2020-11-17 10:25:00,58.41,58.5,58.4,58.5,28975.0,52.1129,52.1932,52.104,52.1932,28975.0
2020-11-17 10:30:00,58.51,58.53,58.42,58.44,67056.0,52.2021,52.22,52.1218,52.1397,67056.0
2020-11-17 10:35:00,58.44,58.47,58.41,58.42,32888.0,52.1397,52.1664,52.1129,52.1218,32888.0
2020-11-17 10:40:00,58.42,58.44,58.35,58.39,24276.0,52.1218,52.1397,52.0594,52.0951,24276.0
2020-11-17 10:45:00,58.4,58.45,58.38,58.44,27284.0,52.104,52.1486,52.0861,52.1397,27284.0
2020-11-17 10:50:00,58.44,58.57,58.44,58.56,45061.0,52.1397,52.2557,52.1397,52.2467,45061.0
2020-11-17 10:55:00,58.56,58.59,58.51,58.57,19434.0,52.2467,52.2735,52.2021,52.2557,19434.0
2020-11-17 11:00:00,58.57,58.61,58.56,58.57,15065.0,52.2557,52.2913,52.2467,52.2557,15065.0
2020-11-17 11:05:00,58.56,58.6,58.54,58.58,17989.0,52.2467,52.2824,52.2289,52.2646,17989.0
2020-11-17 11:10:00,58.59,58.62,58.56,58.6,21075.0,52.2735,52.3003,52.2467,52.2824,21075.0
2020-11-17 11:15:00,58.6,58.61,58.55,58.55,25053.0,52.2824,52.2913,52.2378,52.2378,25053.0
2020-11-17 11:20:00,58.57,58.65,58.55,58.65,40465.0,52.2557,52.327,52.2378,52.327,40465.0
2020-11-17 11:25:00,58.65,58.72,58.58,58.72,47510.0,52.327,52.3895,52.2646,52.3895,47510.0
2020-11-17 11:30:00,58.74,58.76,58.67,58.69,27760.0,52.4073,52.4252,52.3449,52.3627,27760.0
2020-11-17 11:35:00,58.69,58.72,58.67,58.7,16878.0,52.3627,52.3895,52.3449,52.3716,16878.0
2020-11-17 11:40:00,58.69,58.73,58.67,58.7,35179.0,52.3627,52.3984,52.3449,52.3716,35179.0
2020-11-17 11:45:00,58.7,58.72,58.64,58.65,36651.0,52.3716,52.3895,52.3181,52.327,36651.0
2020-11-17 11:50:00,58.65,58.66,58.61,58.65,16757.0,52.327,52.336,52.2913,52.327,16757.0
2020-11-17 11:55:00,58.64,58.64,58.59,58.61,20733.0,52.3181,52.3181,52.2735,52.2913,20733.0
2020-11-17 12:00:00,58.62,58.65,58.59,58.63,55731.0,52.3003,52.327,52.2735,52.3092,55731.0
2020-11-17 12:05:00,58.63,58.63,58.6,58.62,18580.0,52.3092,52.3092,52.2824,52.3003,18580.0
2020-11-17 12:10:00,58.62,58.77,58.59,58.75,28467.0,52.3003,52.4341,52.2735,52.4163,28467.0
2020-11-17 12:15:00,58.75,58.79,58.75,58.77,22621.0,52.4163,52.4519,52.4163,52.4341,22621.0
2020-11-17 12:20:00,58.77,58.77,58.66,58.75,54151.0,52.4341,52.4341,52.336,52.4163,54151.0
2020-11-17 12:25:00,58.76,58.82,58.74,58.82,35497.0,52.4252,52.4787,52.4073,52.4787,35497.0
2020-11-17 12:30:00,58.82,58.84,58.79,58.8,39859.0,52.4787,52.4966,52.4519,52.4609,39859.0
2020-11-17 12:35:00,58.8,58.88,58.78,58.83,78675.0,52.4609,52.5322,52.443,52.4876,78675.0
2020-11-17 12:40:00,58.82,58.84,58.71,58.73,21400.0,52.4787,52.4966,52.3806,52.3984,21400.0
2020-11-17 12:45:00,58.73,58.77,58.71,58.76,22465.0,52.3984,52.4341,52.3806,52.4252,22465.0
2020-11-17 12:50:00,58.76,58.77,58.72,58.73,13516.0,52.4252,52.4341,52.3895,52.3984,13516.0
2020-11-17 12:55:00,58.73,58.74,58.67,58.7,18943.0,52.3984,52.4073,52.3449,52.3716,18943.0
2020-11-17 13:00:00,58.7,58.77,58.69,58.72,21098.0,52.3716,52.4341,52.3627,52.3895,21098.0
2020-11-17 13:05:00,58.72,58.78,58.71,58.76,15180.0,52.3895,52.443,52.3806,52.4252,15180.0
2020-11-17 13:10:00,58.76,58.77,58.74,58.76,13839.0,52.4252,52.4341,52.4073,52.4252,13839.0
2020-11-17 13:15:00,58.76,58.83,58.75,58.77,22076.0,52.4252,52.4876,52.4163,52.4341,22076.0
2020-11-17 13:20:00,58.77,58.78,58.73,58.75,20840.0,52.4341,52.443,52.3984,52.4163,20840.0
2020-11-17 13:25:00,58.75,58.81,58.74,58.81,16415.0,52.4163,52.4698,52.4073,52.4698,16415.0
2020-11-17 13:30:00,58.8,58.82,58.76,58.79,21835.0,52.4609,52.4787,52.4252,52.4519,21835.0
2020-11-17 13:35:00,58.79,58.85,58.76,58.84,24769.0,52.4519,52.5055,52.4252,52.4966,24769.0
2020-11-17 13:40:00,58.84,58.86,58.83,58.85,14708.0,52.4966,52.5144,52.4876,52.5055,14708.0
2020-11-17 13:45:00,58.85,58.87,58.82,58.85,19109.0,52.5055,52.5233,52.4787,52.5055,19109.0
2020-11-17 13:50:00,58.85,58.85,58.8,58.82,28877.0,52.5055,52.5055,52.4609,52.4787,28877.0
2020-11-17 13:55:00,58.82,58.84,58.81,58.83,16935.0,52.4787,52.4966,52.4698,52.4876,16935.0
2020-11-17 14:00:00,58.82,58.91,58.82,58.89,24492.0,52.4787,52.559,52.4787,52.5412,24492.0
2020-11-17 14:05:00,58.9,58.94,58.89,58.93,15550.0,52.5501,52.5858,52.5412,52.5768,15550.0
2020-11-17 14:10:00,58.94,58.94,58.88,58.93,31415.0,52.5858,52.5858,52.5322,52.5768,31415.0
2020-11-17 14:15:00,58.93,58.93,58.9,58.92,12827.0,52.5768,52.5768,52.5501,52.5679,12827.0
2020-11-17 14:20:00,58.93,58.95,58.92,58.94,17375.0,52.5768,52.5947,52.5679,52.5858,17375.0
2020-11-17 14:25:00,58.95,58.95,58.91,58.93,22073.0,52.5947,52.5947,52.559,52.5768,22073.0
2020-11-17 14:30:00,58.93,58.94,58.85,58.86,23451.0,52.5768,52.5858,52.5055,52.5144,23451.0
2020-11-17 14:35:00,58.86,58.89,58.84,58.86,51481.0,52.5144,52.5412,52.4966,52.5144,51481.0
2020-11-17 14:40:00,58.85,58.87,58.84,58.86,34337.0,52.5055,52.5233,52.4966,52.5144,34337.0
2020-11-17 14:45:00,58.86,58.89,58.85,58.88,20807.0,52.5144,52.5412,52.5055,52.5322,20807.0
2020-11-17 14:50:00,58.87,58.88,58.82,58.82,27046.0,52.5233,52.5322,52.4787,52.4787,27046.0
2020-11-17 14:55:00,58.82,58.82,58.78,58.81,21799.0,52.4787,52.4787,52.443,52.4698,21799.0
2020-11-17 15:00:00,58.82,58.84,58.78,58.84,23382.0,52.4787,52.4966,52.443,52.4966,23382.0
2020-11-17 15:05:00,58.84,58.84,58.73,58.73,48777.0,52.4966,52.4966,52.3984,52.3984,48777.0
2020-11-17 15:10:00,58.74,58.76,58.72,58.72,22737.0,52.4073,52.4252,52.3895,52.3895,22737.0
2020-11-17 15:15:00,58.73,58.74,58.68,58.69,22508.0,52.3984,52.4073,52.3538,52.3627,22508.0
2020-11-17 15:20:00,58.68,58.68,58.57,58.58,46992.0,52.3538,52.3538,52.2557,52.2646,46992.0
2020-11-17 15:25:00,58.58,58.59,58.53,58.55,19192.0,52.2646,52.2735,52.22,52.2378,19192.0
2020-11-17 15:30:00,58.55,58.6,58.52,58.52,51777.0,52.2378,52.2824,52.2111,52.2111,51777.0
2020-11-17 15:35:00,58.51,58.53,58.47,58.5,65179.0,52.2021,52.22,52.1664,52.1932,65179.0
2020-11-17 15:40:00,58.51,58.56,58.48,58.55,80965.0,52.2021,52.2467,52.1754,52.2378,80965.0
2020-11-17 15:45:00,58.55,58.58,58.51,58.56,78832.0,52.2378,52.2646,52.2021,52.2467,78832.0
2020-11-17 15:50:00,58.55,58.58,58.44,58.53,140975.0,52.2378,52.2646,52.1397,52.22,140975.0
2020-11-17 15:55:00,58.53,58.58,58.51,58.57,231484.0,52.22,52.2646,52.2021,52.2557,231484.0
2020-11-18 09:30:00,58.73,58.87,58.65,58.75,151453.0,52.3984,52.5233,52.327,52.4163,151453.0
2020-11-18 09:35:00,58.72,58.77,58.63,58.71,97311.0,52.3895,52.4341,52.3092,52.3806,97311.0
2020-11-18 09:40:00,58.7,58.81,58.7,58.78,115895.0,52.3716,52.4698,52.3716,52.443,115895.0
2020-11-18 09:45:00,58.78,58.81,58.77,58.8,84085.0,52.443,52.4698,52.4341,52.4609,84085.0
2020-11-18 09:50:00,58.8,58.81,58.76,58.8,66430.0,52.4609,52.4698,52.4252,52.4609,66430.0
2020-11-18 09:55:00,58.8,59.01,58.79,59.0,99947.0,52.4609,52.6482,52.4519,52.6393,99947.0
2020-11-18 10:00:00,58.99,59.03,58.87,58.92,46262.0,52.6304,52.6661,52.5233,52.5679,46262.0
2020-11-18 10:05:00,58.92,58.93,58.87,58.9,42538.0,52.5679,52.5768,52.5233,52.5501,42538.0
2020-11-18 10:10:00,58.9,58.91,58.83,58.86,61304.0,52.5501,52.559,52.4876,52.5144,61304.0
2020-11-18 10:15:00,58.86,58.99,58.82,58.96,41708.0,52.5144,52.6304,52.4787,52.6036,41708.0
2020-11-18 10:20:00,58.96,59.0,58.88,58.89,57665.0,52.6036,52.6393,52.5322,52.5412,57665.0
2020-11-18 10:25:00,58.9,58.91,58.88,58.9,73091.0,52.5501,52.559,52.5322,52.5501,73091.0
2020-11-18 10:30:00,58.9,58.92,58.84,58.89,84255.0,52.5501,52.5679,52.4966,52.5412,84255.0
2020-11-18 10:35:00,58.88,58.91,58.85,58.89,44412.0,52.5322,52.559,52.5055,52.5412,44412.0
2020-11-18 10:40:00,58.9,59.01,58.9,58.98,46479.0,52.5501,52.6482,52.5501,52.6215,46479.0
2020-11-18 10:45:00,58.98,58.98,58.92,58.95,25859.0,52.6215,52.6215,52.5679,52.5947,25859.0
2020-11-18 10:50:00,58.97,58.97,58.88,58.89,18474.0,52.6125,52.6125,52.5322,52.5412,18474.0
2020-11-18 10:55:00,58.88,58.89,58.83,58.83,14796.0,52.5322,52.5412,52.4876,52.4876,14796.0
2020-11-18 11:00:00,58.83,58.89,58.8,58.88,28584.0,52.4876,52.5412,52.4609,52.5322,28584.0
2020-11-18 11:05:00,58.89,58.89,58.76,58.76,32943.0,52.5412,52.5412,52.4252,52.4252,32943.0
2020-11-18 11:10:00,58.76,58.77,58.6,58.61,33121.0,52.4252,52.4341,52.2824,52.2913,33121.0
2020-11-18 11:15:00,58.61,58.67,58.59,58.63,36680.0,52.2913,52.3449,52.2735,52.3092,36680.0
2020-11-18 11:20:00,58.64,58.66,58.57,58.64,25228.0,52.3181,52.336,52.2557,52.3181,25228.0
2020-11-18 11:25:00,58.63,58.67,58.6,58.63,13720.0,52.3092,52.3449,52.2824,52.3092,13720.0
2020-11-18 11:30:00,58.64,58.64,58.58,58.59,15860.0,52.3181,52.3181,52.2646,52.2735,15860.0
2020-11-18 11:35:00,58.59,58.65,58.57,58.65,29411.0,52.2735,52.327,52.2557,52.327,29411.0
2020-11-18 11:40:00,58.65,58.66,58.56,58.57,15793.0,52.327,52.336,52.2467,52.2557,15793.0
2020-11-18 11:45:00,58.57,58.58,58.51,58.58,18093.0,52.2557,52.2646,52.2021,52.2646,18093.0
2020-11-18 11:50:00,58.57,58.58,58.51,58.52,14098.0,52.2557,52.2646,52.2021,52.2111,14098.0
2020-11-18 11:55:00,58.53,58.61,58.52,58.58,28515.0,52.22,52.2913,52.2111,52.2646,28515.0
2020-11-18 12:00:00,58.58,58.64,58.57,58.62,30172.0,52.2646,52.3181,52.2557,52.3003,30172.0
2020-11-18 12:05:00,58.61,58.64,58.58,58.64,17241.0,52.2913,52.3181,52.2646,52.3181,17241.0
2020-11-18 12:10:00,58.64,58.65,58.6,58.65,11328.0,52.3181,52.327,52.2824,52.327,11328.0
2020-11-18 12:15:00,58.64,58.64,58.59,58.59,24651.0,52.3181,52.3181,52.2735,52.2735,24651.0
2020-11-18 12:20:00,58.58,58.6,58.55,58.56,14112.0,52.2646,52.2824,52.2378,52.2467,14112.0
2020-11-18 12:25:00,58.55,58.57,58.52,58.57,21035.0,52.2378,52.2557,52.2111,52.2557,21035.0
2020-11-18 12:30:00,58.58,58.59,58.53,58.57,13911.0,52.2646,52.2735,52.22,52.2557,13911.0
2020-11-18 12:35:00,58.57,58.59,58.55,58.56,11161.0,52.2557,52.2735,52.2378,52.2467,11161.0
2020-11-18 12:40:00,58.56,58.56,58.54,58.55,11761.0,52.2467,52.2467,52.2289,52.2378,11761.0
2020-11-18 12:45:00,58.56,58.56,58.51,58.52,17223.0,52.2467,52.2467,52.2021,52.2111,17223.0
2020-11-18 12:50:00,58.52,58.53,58.49,58.5,11725.0,52.2111,52.22,52.1843,52.1932,11725.0
2020-11-18 12:55:00,58.5,58.5,58.46,58.47,23056.0,52.1932,52.1932,52.1575,52.1664,23056.0
2020-11-18 13:00:00,58.47,58.5,58.46,58.47,18165.0,52.1664,52.1932,52.1575,52.1664,18165.0
2020-11-18 13:05:00,58.46,58.49,58.45,58.46,15726.0,52.1575,52.1843,52.1486,52.1575,15726.0
2020-11-18 13:10:00,58.46,58.51,58.46,58.5,11711.0,52.1575,52.2021,52.1575,52.1932,11711.0
2020-11-18 13:15:00,58.5,58.5,58.46,58.49,14404.0,52.1932,52.1932,52.1575,52.1843,14404.0
2020-11-18 13:20:00,58.48,58.49,58.44,58.46,13456.0,52.1754,52.1843,52.1397,52.1575,13456.0
2020-11-18 13:25:00,58.46,58.46,58.4,58.4,29656.0,52.1575,52.1575,52.104,52.104,29656.0
2020-11-18 13:30:00,58.4,58.41,58.38,58.4,19043.0,52.104,52.1129,52.0861,52.104,19043.0
2020-11-18 13:35:00,58.4,58.48,58.39,58.47,19930.0,52.104,52.1754,52.0951,52.1664,19930.0
2020-11-18 13:40:00,58.46,58.46,58.41,58.43,14533.0,52.1575,52.1575,52.1129,52.1308,14533.0
2020-11-18 13:45:00,58.43,58.43,58.34,58.36,24491.0,52.1308,52.1308,52.0505,52.0683,24491.0
2020-11-18 13:50:00,58.35,58.4,58.34,58.4,47598.0,52.0594,52.104,52.0505,52.104,47598.0
2020-11-18 13:55:00,58.4,58.44,58.34,58.44,16762.0,52.104,52.1397,52.0505,52.1397,16762.0
2020-11-18 14:00:00,58.44,58.46,58.41,58.43,29144.0,52.1397,52.1575,52.1129,52.1308,29144.0
2020-11-18 14:05:00,58.43,58.47,58.42,58.42,19710.0,52.1308,52.1664,52.1218,52.1218,19710.0
2020-11-18 14:10:00,58.42,58.42,58.34,58.35,19814.0,52.1218,52.1218,52.0505,52.0594,19814.0
2020-11-18 14:15:00,58.35,58.35,58.29,58.29,23862.0,52.0594,52.0594,52.0058,52.0058,23862.0
2020-11-18 14:20:00,58.29,58.31,58.23,58.23,21601.0,52.0058,52.0237,51.9523,51.9523,21601.0
2020-11-18 14:25:00,58.24,58.29,58.23,58.26,27014.0,51.9612,52.0058,51.9523,51.9791,27014.0
2020-11-18 14:30:00,58.26,58.32,58.23,58.31,25574.0,51.9791,52.0326,51.9523,52.0237,25574.0
2020-11-18 14:35:00,58.3,58.31,58.28,58.29,40455.0,52.0148,52.0237,51.9969,52.0058,40455.0
2020-11-18 14:40:00,58.3,58.37,58.29,58.36,30127.0,52.0148,52.0772,52.0058,52.0683,30127.0
2020-11-18 14:45:00,58.35,58.38,58.3,58.34,28798.0,52.0594,52.0861,52.0148,52.0505,28798.0
2020-11-18 14:50:00,58.33,58.37,58.32,58.37,26674.0,52.0415,52.0772,52.0326,52.0772,26674.0
2020-11-18 14:55:00,58.36,58.41,58.34,58.35,41078.0,52.0683,52.1129,52.0505,52.0594,41078.0
2020-11-18 15:00:00,58.36,58.37,58.25,58.26,93886.0,52.0683,52.0772,51.9702,51.9791,93886.0
2020-11-18 15:05:00,58.26,58.35,58.25,58.33,22542.0,51.9791,52.0594,51.9702,52.0415,22542.0
2020-11-18 15:10:00,58.33,58.37,58.33,58.34,86663.0,52.0415,52.0772,52.0415,52.0505,86663.0
2020-11-18 15:15:00,58.33,58.35,58.26,58.26,20981.0,52.0415,52.0594,51.9791,51.9791,20981.0
2020-11-18 15:20:00,58.26,58.32,58.23,58.31,27631.0,51.9791,52.0326,51.9523,52.0237,27631.0
2020-11-18 15:25:00,58.31,58.33,58.23,58.23,37800.0,52.0237,52.0415,51.9523,51.9523,37800.0
2020-11-18 15:30:00,58.23,58.24,58.14,58.23,57312.0,51.9523,51.9612,51.872,51.9523,57312.0
2020-11-18 15:35:00,58.22,58.24,58.06,58.08,64318.0,51.9434,51.9612,51.8006,51.8185,64318.0
2020-11-18 15:40:00,58.07,58.09,58.01,58.01,57383.0,51.8096,51.8274,51.756,51.756,57383.0
2020-11-18 15:45:00,58.01,58.07,57.95,57.98,65996.0,51.756,51.8096,51.7025,51.7293,65996.0
2020-11-18 15:50:00,57.99,58.02,57.8,57.82,174983.0,51.7382,51.765,51.5687,51.5865,174983.0
2020-11-18 15:55:00,57.82,57.88,57.75,57.75,259501.0,51.5865,51.64,51.5241,51.5241,259501.0
2020-11-19 09:30:00,57.52,57.52,57.0,57.08,226221.0,51.3189,51.3189,50.8549,50.9263,226221.0
2020-11-19 09:35:00,57.08,57.17,57.0,57.14,116867.0,50.9263,51.0066,50.8549,50.9798,116867.0
2020-11-19 09:40:00,57.13,57.2,57.01,57.07,108426.0,50.9709,51.0334,50.8638,50.9174,108426.0
2020-11-19 09:45:00,57.06,57.25,57.05,57.2,144678.0,50.9085,51.078,50.8995,51.0334,144678.0
2020-11-19 09:50:00,57.2,57.21,57.15,57.18,103767.0,51.0334,51.0423,50.9887,51.0155,103767.0
2020-11-19 09:55:00,57.18,57.21,57.11,57.11,77925.0,51.0155,51.0423,50.9531,50.9531,77925.0
2020-11-19 10:00:00,57.1,57.19,57.04,57.19,70299.0,50.9441,51.0244,50.8906,51.0244,70299.0
2020-11-19 10:05:00,57.18,57.26,57.18,57.26,57482.0,51.0155,51.0869,51.0155,51.0869,57482.0
2020-11-19 10:10:00,57.26,57.26,57.08,57.12,36635.0,51.0869,51.0869,50.9263,50.962,36635.0
2020-11-19 10:15:00,57.13,57.21,57.13,57.14,31285.0,50.9709,51.0423,50.9709,50.9798,31285.0
2020-11-19 10:20:00,57.13,57.13,56.99,57.0,39103.0,50.9709,50.9709,50.846,50.8549,39103.0
2020-11-19 10:25:00,57.0,57.06,56.96,57.02,34074.0,50.8549,50.9085,50.8192,50.8728,34074.0
2020-11-19 10:30:00,57.02,57.12,57.0,57.11,34331.0,50.8728,50.962,50.8549,50.9531,34331.0
2020-11-19 10:35:00,57.11,57.21,57.08,57.19,41836.0,50.9531,51.0423,50.9263,51.0244,41836.0
2020-11-19 10:40:00,57.18,57.28,57.17,57.26,48323.0,51.0155,51.1047,51.0066,51.0869,48323.0
2020-11-19 10:45:00,57.26,57.31,57.26,57.29,86586.0,51.0869,51.1315,51.0869,51.1137,86586.0
2020-11-19 10:50:00,57.29,57.3,57.25,57.25,35984.0,51.1137,51.1226,51.078,51.078,35984.0
2020-11-19 10:55:00,57.25,57.27,57.16,57.18,25528.0,51.078,51.0958,50.9977,51.0155,25528.0
2020-11-19 11:00:00,57.19,57.2,57.15,57.17,21623.0,51.0244,51.0334,50.9887,51.0066,21623.0
2020-11-19 11:05:00,57.17,57.22,57.1,57.11,36668.0,51.0066,51.0512,50.9441,50.9531,36668.0
2020-11-19 11:10:00,57.11,57.11,57.06,57.09,29508.0,50.9531,50.9531,50.9085,50.9352,29508.0
2020-11-19 11:15:00,57.09,57.11,57.06,57.1,34258.0,50.9352,50.9531,50.9085,50.9441,34258.0
2020-11-19 11:20:00,57.09,57.21,57.08,57.16,72303.0,50.9352,51.0423,50.9263,50.9977,72303.0
2020-11-19 11:25:00,57.16,57.17,57.11,57.12,38766.0,50.9977,51.0066,50.9531,50.962,38766.0
2020-11-19 11:30:00,57.12,57.15,57.09,57.11,74716.0,50.962,50.9887,50.9352,50.9531,74716.0
2020-11-19 11:35:00,57.11,57.12,57.06,57.09,27601.0,50.9531,50.962,50.9085,50.9352,27601.0
2020-11-19 11:40:00,57.08,57.09,57.05,57.08,15761.0,50.9263,50.9352,50.8995,50.9263,15761.0
2020-11-19 11:45:00,57.07,57.15,57.07,57.12,23968.0,50.9174,50.9887,50.9174,50.962,23968.0
2020-11-19 11:50:00,57.12,57.12,57.0,57.01,33211.0,50.962,50.962,50.8549,50.8638,33211.0
2020-11-19 11:55:00,57.01,57.07,57.0,57.06,20213.0,50.8638,50.9174,50.8549,50.9085,20213.0
2020-11-19 12:00:00,57.06,57.06,57.02,57.05,129846.0,50.9085,50.9085,50.8728,50.8995,129846.0
2020-11-19 12:05:00,57.05,57.18,57.05,57.15,40999.0,50.8995,51.0155,50.8995,50.9887,40999.0
2020-11-19 12:10:00,57.14,57.16,57.11,57.16,36089.0,50.9798,50.9977,50.9531,50.9977,36089.0
2020-11-19 12:15:00,57.16,57.21,57.11,57.14,49827.0,50.9977,51.0423,50.9531,50.9798,49827.0
2020-11-19 12:20:00,57.14,57.15,57.05,57.09,42070.0,50.9798,50.9887,50.8995,50.9352,42070.0
2020-11-19 12:25:00,57.1,57.16,57.1,57.16,21006.0,50.9441,50.9977,50.9441,50.9977,21006.0
2020-11-19 12:30:00,57.16,57.18,57.09,57.09,25614.0,50.9977,51.0155,50.9352,50.9352,25614.0
2020-11-19 12:35:00,57.09,57.17,57.08,57.14,30873.0,50.9352,51.0066,50.9263,50.9798,30873.0
2020-11-19 12:40:00,57.14,57.14,56.99,56.99,132593.0,50.9798,50.9798,50.846,50.846,132593.0
2020-11-19 12:45:00,56.99,57.03,56.98,57.0,119292.0,50.846,50.8817,50.8371,50.8549,119292.0
2020-11-19 12:50:00,57.0,57.01,56.98,57.0,45154.0,50.8549,50.8638,50.8371,50.8549,45154.0
2020-11-19 12:55:00,56.99,57.05,56.95,56.97,86938.0,50.846,50.8995,50.8103,50.8282,86938.0
2020-11-19 13:00:00,56.97,57.1,56.96,57.08,26083.0,50.8282,50.9441,50.8192,50.9263,26083.0
2020-11-19 13:05:00,57.07,57.08,57.03,57.07,14663.0,50.9174,50.9263,50.8817,50.9174,14663.0
2020-11-19 13:10:00,57.07,57.1,57.07,57.08,10519.0,50.9174,50.9441,50.9174,50.9263,10519.0
2020-11-19 13:15:00,57.08,57.1,56.93,56.99,94141.0,50.9263,50.9441,50.7925,50.846,94141.0
2020-11-19 13:20:00,56.99,57.07,56.97,57.05,44060.0,50.846,50.9174,50.8282,50.8995,44060.0
2020-11-19 13:25:00,57.06,57.15,57.05,57.13,35043.0,50.9085,50.9887,50.8995,50.9709,35043.0
2020-11-19 13:30:00,57.13,57.16,57.09,57.13,25081.0,50.9709,50.9977,50.9352,50.9709,25081.0
2020-11-19 13:35:00,57.12,57.14,57.07,57.1,16442.0,50.962,50.9798,50.9174,50.9441,16442.0
2020-11-19 13:40:00,57.11,57.11,57.08,57.1,13941.0,50.9531,50.9531,50.9263,50.9441,13941.0
2020-11-19 13:45:00,57.1,57.16,57.09,57.15,15385.0,50.9441,50.9977,50.9352,50.9887,15385.0
2020-11-19 13:50:00,57.15,57.18,57.14,57.18,16506.0,50.9887,51.0155,50.9798,51.0155,16506.0
2020-11-19 13:55:00,57.19,57.19,57.17,57.18,8446.0,51.0244,51.0244,51.0066,51.0155,8446.0
2020-11-19 14:00:00,57.18,57.18,57.13,57.18,38235.0,51.0155,51.0155,50.9709,51.0155,38235.0
2020-11-19 14:05:00,57.18,57.19,57.14,57.15,31502.0,51.0155,51.0244,50.9798,50.9887,31502.0
2020-11-19 14:10:00,57.15,57.15,57.12,57.13,67895.0,50.9887,50.9887,50.962,50.9709,67895.0
2020-11-19 14:15:00,57.14,57.14,57.09,57.09,54444.0,50.9798,50.9798,50.9352,50.9352,54444.0
2020-11-19 14:20:00,57.1,57.16,57.09,57.16,25853.0,50.9441,50.9977,50.9352,50.9977,25853.0
2020-11-19 14:25:00,57.18,57.19,57.15,57.17,27251.0,51.0155,51.0244,50.9887,51.0066,27251.0
2020-11-19 14:30:00,57.17,57.23,57.16,57.2,90171.0,51.0066,51.0601,50.9977,51.0334,90171.0
2020-11-19 14:35:00,57.2,57.3,57.19,57.28,79913.0,51.0334,51.1226,51.0244,51.1047,79913.0
2020-11-19 14:40:00,57.28,57.37,57.28,57.34,62438.0,51.1047,51.185,51.1047,51.1583,62438.0
2020-11-19 14:45:00,57.34,57.38,57.33,57.35,26704.0,51.1583,51.194,51.1493,51.1672,26704.0
2020-11-19 14:50:00,57.36,57.38,57.32,57.33,40626.0,51.1761,51.194,51.1404,51.1493,40626.0
2020-11-19 14:55:00,57.32,57.38,57.31,57.35,40367.0,51.1404,51.194,51.1315,51.1672,40367.0
2020-11-19 15:00:00,57.35,57.41,57.34,57.41,46122.0,51.1672,51.2207,51.1583,51.2207,46122.0
2020-11-19 15:05:00,57.4,57.44,57.36,57.44,51262.0,51.2118,51.2475,51.1761,51.2475,51262.0
2020-11-19 15:10:00,57.44,57.53,57.43,57.5,38772.0,51.2475,51.3278,51.2386,51.301,38772.0
2020-11-19 15:15:00,57.5,57.51,57.42,57.45,45283.0,51.301,51.3099,51.2296,51.2564,45283.0
2020-11-19 15:20:00,57.45,57.51,57.45,57.48,59003.0,51.2564,51.3099,51.2564,51.2832,59003.0
2020-11-19 15:25:00,57.48,57.48,57.42,57.47,43679.0,51.2832,51.2832,51.2296,51.2742,43679.0
2020-11-19 15:30:00,57.47,57.56,57.43,57.56,73718.0,51.2742,51.3545,51.2386,51.3545,73718.0
2020-11-19 15:35:00,57.55,57.62,57.51,57.54,83008.0,51.3456,51.4081,51.3099,51.3367,83008.0
2020-11-19 15:40:00,57.53,57.59,57.51,57.57,59321.0,51.3278,51.3813,51.3099,51.3635,59321.0
2020-11-19 15:45:00,57.58,57.6,57.52,57.52,70711.0,51.3724,51.3902,51.3189,51.3189,70711.0
2020-11-19 15:50:00,57.52,57.61,57.52,57.57,182628.0,51.3189,51.3992,51.3189,51.3635,182628.0
2020-11-19 15:55:00,57.57,57.65,57.55,57.6,338540.0,51.3635,51.4348,51.3456,51.3902,338540.0
2020-11-20 09:30:00,57.42,57.61,57.27,57.45,311895.0,51.2296,51.3992,51.0958,51.2564,311895.0
2020-11-20 09:35:00,57.45,57.72,57.45,57.7,47201.0,51.2564,51.4973,51.2564,51.4795,47201.0
2020-11-20 09:40:00,57.69,57.78,57.65,57.72,42939.0,51.4705,51.5508,51.4348,51.4973,42939.0
2020-11-20 09:45:00,57.72,57.78,57.69,57.73,30913.0,51.4973,51.5508,51.4705,51.5062,30913.0
2020-11-20 09:50:00,57.73,57.76,57.65,57.66,39885.0,51.5062,51.533,51.4348,51.4438,39885.0
2020-11-20 09:55:00,57.66,57.67,57.57,57.61,37467.0,51.4438,51.4527,51.3635,51.3992,37467.0
2020-11-20 10:00:00,57.61,57.64,57.47,57.47,60218.0,51.3992,51.4259,51.2742,51.2742,60218.0
2020-11-20 10:05:00,57.45,57.45,57.33,57.33,62548.0,51.2564,51.2564,51.1493,51.1493,62548.0
2020-11-20 10:10:00,57.33,57.35,57.19,57.21,36079.0,51.1493,51.1672,51.0244,51.0423,36079.0
2020-11-20 10:15:00,57.21,57.22,57.1,57.1,36248.0,51.0423,51.0512,50.9441,50.9441,36248.0
2020-11-20 10:20:00,57.1,57.18,57.09,57.17,49475.0,50.9441,51.0155,50.9352,51.0066,49475.0
2020-11-20 10:25:00,57.17,57.19,57.11,57.14,43342.0,51.0066,51.0244,50.9531,50.9798,43342.0
2020-11-20 10:30:00,57.15,57.16,57.03,57.1,54650.0,50.9887,50.9977,50.8817,50.9441,54650.0
2020-11-20 10:35:00,57.09,57.15,57.07,57.12,35165.0,50.9352,50.9887,50.9174,50.962,35165.0
2020-11-20 10:40:00,57.12,57.18,57.08,57.09,25950.0,50.962,51.0155,50.9263,50.9352,25950.0
2020-11-20 10:45:00,57.09,57.1,57.02,57.07,21932.0,50.9352,50.9441,50.8728,50.9174,21932.0
2020-11-20 10:50:00,57.07,57.09,57.0,57.0,46661.0,50.9174,50.9352,50.8549,50.8549,46661.0
2020-11-20 10:55:00,57.0,57.13,56.97,57.13,54190.0,50.8549,50.9709,50.8282,50.9709,54190.0
2020-11-20 11:00:00,57.14,57.2,57.12,57.2,34665.0,50.9798,51.0334,50.962,51.0334,34665.0
2020-11-20 11:05:00,57.2,57.33,57.2,57.3,37843.0,51.0334,51.1493,51.0334,51.1226,37843.0
2020-11-20 11:10:00,57.3,57.34,57.23,57.23,37432.0,51.1226,51.1583,51.0601,51.0601,37432.0
2020-11-20 11:15:00,57.23,57.24,57.15,57.16,57439.0,51.0601,51.069,50.9887,50.9977,57439.0
2020-11-20 11:20:00,57.16,57.22,57.16,57.19,21185.0,50.9977,51.0512,50.9977,51.0244,21185.0
2020-11-20 11:25:00,57.2,57.27,57.17,57.26,24125.0,51.0334,51.0958,51.0066,51.0869,24125.0
2020-11-20 11:30:00,57.27,57.33,57.26,57.33,14660.0,51.0958,51.1493,51.0869,51.1493,14660.0
2020-11-20 11:35:00,57.32,57.37,57.3,57.35,25230.0,51.1404,51.185,51.1226,51.1672,25230.0
2020-11-20 11:40:00,57.36,57.37,57.31,57.32,38128.0,51.1761,51.185,51.1315,51.1404,38128.0
2020-11-20 11:45:00,57.33,57.37,57.24,57.24,51376.0,51.1493,51.185,51.069,51.069,51376.0
2020-11-20 11:50:00,57.23,57.3,57.23,57.25,15154.0,51.0601,51.1226,51.0601,51.078,15154.0
2020-11-20 11:55:00,57.25,57.27,57.23,57.27,19193.0,51.078,51.0958,51.0601,51.0958,19193.0
2020-11-20 12:00:00,57.26,57.28,57.24,57.25,21323.0,51.0869,51.1047,51.069,51.078,21323.0
2020-11-20 12:05:00,57.26,57.26,57.2,57.21,20017.0,51.0869,51.0869,51.0334,51.0423,20017.0
2020-11-20 12:10:00,57.21,57.21,57.16,57.17,26668.0,51.0423,51.0423,50.9977,51.0066,26668.0
2020-11-20 12:15:00,57.17,57.17,57.12,57.14,30928.0,51.0066,51.0066,50.962,50.9798,30928.0
2020-11-20 12:20:00,57.15,57.17,57.11,57.17,27450.0,50.9887,51.0066,50.9531,51.0066,27450.0
2020-11-20 12:25:00,57.16,57.18,57.13,57.16,24441.0,50.9977,51.0155,50.9709,50.9977,24441.0
2020-11-20 12:30:00,57.17,57.23,57.17,57.21,22551.0,51.0066,51.0601,51.0066,51.0423,22551.0
2020-11-20 12:35:00,57.21,57.25,57.2,57.22,27651.0,51.0423,51.078,51.0334,51.0512,27651.0
2020-11-20 12:40:00,57.21,57.22,57.16,57.18,22199.0,51.0423,51.0512,50.9977,51.0155,22199.0
2020-11-20 12:45:00,57.18,57.21,57.12,57.15,28987.0,51.0155,51.0423,50.962,50.9887,28987.0
2020-11-20 12:50:00,57.16,57.17,57.15,57.16,13031.0,50.9977,51.0066,50.9887,50.9977,13031.0
2020-11-20 12:55:00,57.17,57.21,57.15,57.2,17804.0,51.0066,51.0423,50.9887,51.0334,17804.0
2020-11-20 13:00:00,57.2,57.22,57.16,57.16,16095.0,51.0334,51.0512,50.9977,50.9977,16095.0
2020-11-20 13:05:00,57.16,57.16,57.12,57.12,37638.0,50.9977,50.9977,50.962,50.962,37638.0
2020-11-20 13:10:00,57.12,57.19,57.1,57.17,25060.0,50.962,51.0244,50.9441,51.0066,25060.0
2020-11-20 13:15:00,57.17,57.17,57.09,57.09,44726.0,51.0066,51.0066,50.9352,50.9352,44726.0
2020-11-20 13:20:00,57.09,57.11,57.05,57.11,30113.0,50.9352,50.9531,50.8995,50.9531,30113.0
2020-11-20 13:25:00,57.1,57.14,57.07,57.14,37473.0,50.9441,50.9798,50.9174,50.9798,37473.0
2020-11-20 13:30:00,57.13,57.14,57.06,57.09,34965.0,50.9709,50.9798,50.9085,50.9352,34965.0
2020-11-20 13:35:00,57.08,57.12,57.08,57.11,31428.0,50.9263,50.962,50.9263,50.9531,31428.0
2020-11-20 13:40:00,57.1,57.1,57.06,57.07,44734.0,50.9441,50.9441,50.9085,50.9174,44734.0
2020-11-20 13:45:00,57.07,57.1,57.06,57.09,40563.0,50.9174,50.9441,50.9085,50.9352,40563.0
2020-11-20 13:50:00,57.09,57.1,57.05,57.06,29219.0,50.9352,50.9441,50.8995,50.9085,29219.0
2020-11-20 13:55:00,57.06,57.13,57.05,57.12,31704.0,50.9085,50.9709,50.8995,50.962,31704.0
2020-11-20 14:00:00,57.13,57.18,57.12,57.17,19836.0,50.9709,51.0155,50.962,51.0066,19836.0
2020-11-20 14:05:00,57.17,57.21,57.15,57.21,18443.0,51.0066,51.0423,50.9887,51.0423,18443.0
2020-11-20 14:10:00,57.2,57.24,57.19,57.23,17440.0,51.0334,51.069,51.0244,51.0601,17440.0
2020-11-20 14:15:00,57.23,57.27,57.23,57.26,22599.0,51.0601,51.0958,51.0601,51.0869,22599.0
2020-11-20 14:20:00,57.26,57.26,57.23,57.25,17825.0,51.0869,51.0869,51.0601,51.078,17825.0
2020-11-20 14:25:00,57.24,57.25,57.21,57.22,12091.0,51.069,51.078,51.0423,51.0512,12091.0
2020-11-20 14:30:00,57.22,57.24,57.21,57.23,15371.0,51.0512,51.069,51.0423,51.0601,15371.0
2020-11-20 14:35:00,57.23,57.28,57.21,57.21,15036.0,51.0601,51.1047,51.0423,51.0423,15036.0
2020-11-20 14:40:00,57.21,57.21,57.15,57.17,30056.0,51.0423,51.0423,50.9887,51.0066,30056.0
2020-11-20 14:45:00,57.18,57.21,57.16,57.19,39793.0,51.0155,51.0423,50.9977,51.0244,39793.0
2020-11-20 14:50:00,57.19,57.2,57.17,57.18,15333.0,51.0244,51.0334,51.0066,51.0155,15333.0
2020-11-20 14:55:00,57.19,57.19,57.14,57.18,32562.0,51.0244,51.0244,50.9798,51.0155,32562.0
2020-11-20 15:00:00,57.18,57.21,57.12,57.12,35133.0,51.0155,51.0423,50.962,50.962,35133.0
2020-11-20 15:05:00,57.12,57.17,57.06,57.08,63032.0,50.962,51.0066,50.9085,50.9263,63032.0
2020-11-20 15:10:00,57.07,57.1,57.03,57.08,40662.0,50.9174,50.9441,50.8817,50.9263,40662.0
2020-11-20 15:15:00,57.08,57.1,57.03,57.09,42859.0,50.9263,50.9441,50.8817,50.9352,42859.0
2020-11-20 15:20:00,57.1,57.12,57.06,57.1,39278.0,50.9441,50.962,50.9085,50.9441,39278.0
2020-11-20 15:25:00,57.09,57.14,57.09,57.11,23210.0,50.9352,50.9798,50.9352,50.9531,23210.0
2020-11-20 15:30:00,57.11,57.19,57.08,57.17,62185.0,50.9531,51.0244,50.9263,51.0066,62185.0
2020-11-20 15:35:00,57.17,57.24,57.15,57.22,54843.0,51.0066,51.069,50.9887,51.0512,54843.0
2020-11-20 15:40:00,57.22,57.26,57.21,57.25,58823.0,51.0512,51.0869,51.0423,51.078,58823.0
2020-11-20 15:45:00,57.25,57.36,57.24,57.29,74024.0,51.078,51.1761,51.069,51.1137,74024.0
2020-11-20 15:50:00,57.29,57.29,57.13,57.13,146584.0,51.1137,51.1137,50.9709,50.9709,146584.0
2020-11-20 15:55:00,57.14,57.19,57.1,57.15,210919.0,50.9798,51.0244,50.9441,50.9887,210919.0
2020-11-23 09:30:00,57.05,57.17,56.87,57.02,149578.0,50.8995,51.0066,50.7389,50.8728,149578.0
2020-11-23 09:35:00,57.03,57.15,56.95,57.15,55995.0,50.8817,50.9887,50.8103,50.9887,55995.0
2020-11-23 09:40:00,57.15,57.24,57.11,57.23,40532.0,50.9887,51.069,50.9531,51.0601,40532.0
2020-11-23 09:45:00,57.24,57.47,57.24,57.42,65650.0,51.069,51.2742,51.069,51.2296,65650.0
2020-11-23 09:50:00,57.43,57.43,57.31,57.34,26040.0,51.2386,51.2386,51.1315,51.1583,26040.0
2020-11-23 09:55:00,57.34,57.34,57.24,57.29,26196.0,51.1583,51.1583,51.069,51.1137,26196.0
2020-11-23 10:00:00,57.3,57.35,57.23,57.35,24950.0,51.1226,51.1672,51.0601,51.1672,24950.0
2020-11-23 10:05:00,57.35,57.37,57.28,57.34,29288.0,51.1672,51.185,51.1047,51.1583,29288.0
2020-11-23 10:10:00,57.33,57.4,57.3,57.4,75031.0,51.1493,51.2118,51.1226,51.2118,75031.0
2020-11-23 10:15:00,57.39,57.4,57.23,57.26,27761.0,51.2029,51.2118,51.0601,51.0869,27761.0
2020-11-23 10:20:00,57.26,57.31,57.24,57.26,29804.0,51.0869,51.1315,51.069,51.0869,29804.0
2020-11-23 10:25:00,57.25,57.25,57.05,57.07,40560.0,51.078,51.078,50.8995,50.9174,40560.0
2020-11-23 10:30:00,57.07,57.12,57.04,57.12,26387.0,50.9174,50.962,50.8906,50.962,26387.0
2020-11-23 10:35:00,57.11,57.18,57.1,57.17,23839.0,50.9531,51.0155,50.9441,51.0066,23839.0
2020-11-23 10:40:00,57.17,57.19,57.15,57.16,21822.0,51.0066,51.0244,50.9887,50.9977,21822.0
2020-11-23 10:45:00,57.16,57.2,57.13,57.18,32359.0,50.9977,51.0334,50.9709,51.0155,32359.0
2020-11-23 10:50:00,57.17,57.28,57.16,57.27,27284.0,51.0066,51.1047,50.9977,51.0958,27284.0
2020-11-23 10:55:00,57.26,57.31,57.25,57.26,33364.0,51.0869,51.1315,51.078,51.0869,33364.0
2020-11-23 11:00:00,57.26,57.28,57.16,57.19,20983.0,51.0869,51.1047,50.9977,51.0244,20983.0
2020-11-23 11:05:00,57.2,57.2,57.02,57.03,36293.0,51.0334,51.0334,50.8728,50.8817,36293.0
2020-11-23 11:10:00,57.02,57.02,56.93,56.96,37341.0,50.8728,50.8728,50.7925,50.8192,37341.0
2020-11-23 11:15:00,56.97,57.03,56.94,56.96,27186.0,50.8282,50.8817,50.8014,50.8192,27186.0
2020-11-23 11:20:00,56.96,57.02,56.95,56.99,20421.0,50.8192,50.8728,50.8103,50.846,20421.0
2020-11-23 11:25:00,56.98,57.03,56.97,57.0,21947.0,50.8371,50.8817,50.8282,50.8549,21947.0
2020-11-23 11:30:00,57.0,57.01,56.87,56.88,38265.0,50.8549,50.8638,50.7389,50.7479,38265.0
2020-11-23 11:35:00,56.88,56.98,56.87,56.92,42465.0,50.7479,50.8371,50.7389,50.7835,42465.0
2020-11-23 11:40:00,56.91,57.01,56.88,56.9,99356.0,50.7746,50.8638,50.7479,50.7657,99356.0
2020-11-23 11:45:00,56.9,56.99,56.88,56.97,50720.0,50.7657,50.846,50.7479,50.8282,50720.0
2020-11-23 11:50:00,56.97,56.98,56.92,56.96,45737.0,50.8282,50.8371,50.7835,50.8192,45737.0
2020-11-23 11:55:00,56.95,57.04,56.94,57.03,38583.0,50.8103,50.8906,50.8014,50.8817,38583.0
2020-11-23 12:00:00,57.02,57.05,56.95,57.05,53224.0,50.8728,50.8995,50.8103,50.8995,53224.0
2020-11-23 12:05:00,57.04,57.06,56.99,57.02,28873.0,50.8906,50.9085,50.846,50.8728,28873.0
2020-11-23 12:10:00,57.01,57.14,57.0,57.1,41607.0,50.8638,50.9798,50.8549,50.9441,41607.0
2020-11-23 12:15:00,57.09,57.19,57.08,57.17,30620.0,50.9352,51.0244,50.9263,51.0066,30620.0
2020-11-23 12:20:00,57.16,57.19,57.12,57.18,29291.0,50.9977,51.0244,50.962,51.0155,29291.0
2020-11-23 12:25:00,57.19,57.19,57.12,57.16,25292.0,51.0244,51.0244,50.962,50.9977,25292.0
2020-11-23 12:30:00,57.16,57.22,57.16,57.19,33076.0,50.9977,51.0512,50.9977,51.0244,33076.0
2020-11-23 12:35:00,57.18,57.23,57.17,57.21,23635.0,51.0155,51.0601,51.0066,51.0423,23635.0
2020-11-23 12:40:00,57.21,57.24,57.19,57.22,33732.0,51.0423,51.069,51.0244,51.0512,33732.0
2020-11-23 12:45:00,57.22,57.25,57.21,57.22,20265.0,51.0512,51.078,51.0423,51.0512,20265.0
2020-11-23 12:50:00,57.21,57.25,57.21,57.24,19951.0,51.0423,51.078,51.0423,51.069,19951.0
2020-11-23 12:55:00,57.24,57.26,57.22,57.23,31939.0,51.069,51.0869,51.0512,51.0601,31939.0
2020-11-23 13:00:00,57.23,57.24,57.2,57.2,26605.0,51.0601,51.069,51.0334,51.0334,26605.0
2020-11-23 13:05:00,57.21,57.23,57.2,57.23,18000.0,51.0423,51.0601,51.0334,51.0601,18000.0
2020-11-23 13:10:00,57.23,57.24,57.18,57.21,25447.0,51.0601,51.069,51.0155,51.0423,25447.0
2020-11-23 13:15:00,57.21,57.21,57.18,57.19,18879.0,51.0423,51.0423,51.0155,51.0244,18879.0
2020-11-23 13:20:00,57.18,57.2,57.16,57.18,27040.0,51.0155,51.0334,50.9977,51.0155,27040.0
2020-11-23 13:25:00,57.18,57.21,57.16,57.17,30429.0,51.0155,51.0423,50.9977,51.0066,30429.0
2020-11-23 13:30:00,57.18,57.19,57.15,57.16,21277.0,51.0155,51.0244,50.9887,50.9977,21277.0
2020-11-23 13:35:00,57.16,57.16,57.12,57.16,25590.0,50.9977,50.9977,50.962,50.9977,25590.0
2020-11-23 13:40:00,57.16,57.16,57.09,57.11,24430.0,50.9977,50.9977,50.9352,50.9531,24430.0
2020-11-23 13:45:00,57.11,57.16,57.1,57.13,30427.0,50.9531,50.9977,50.9441,50.9709,30427.0
2020-11-23 13:50:00,57.12,57.17,57.11,57.17,17309.0,50.962,51.0066,50.9531,51.0066,17309.0
2020-11-23 13:55:00,57.17,57.18,57.15,57.16,16492.0,51.0066,51.0155,50.9887,50.9977,16492.0
2020-11-23 14:00:00,57.16,57.22,57.16,57.2,26796.0,50.9977,51.0512,50.9977,51.0334,26796.0
2020-11-23 14:05:00,57.2,57.2,57.16,57.18,20653.0,51.0334,51.0334,50.9977,51.0155,20653.0
2020-11-23 14:10:00,57.19,57.21,57.15,57.21,16106.0,51.0244,51.0423,50.9887,51.0423,16106.0
2020-11-23 14:15:00,57.2,57.22,57.15,57.16,17830.0,51.0334,51.0512,50.9887,50.9977,17830.0
2020-11-23 14:20:00,57.17,57.2,57.16,57.18,21935.0,51.0066,51.0334,50.9977,51.0155,21935.0
2020-11-23 14:25:00,57.18,57.2,57.16,57.17,33814.0,51.0155,51.0334,50.9977,51.0066,33814.0
2020-11-23 14:30:00,57.18,57.22,57.17,57.21,28286.0,51.0155,51.0512,51.0066,51.0423,28286.0
2020-11-23 14:35:00,57.21,57.22,57.18,57.19,19966.0,51.0423,51.0512,51.0155,51.0244,19966.0
2020-11-23 14:40:00,57.2,57.24,57.19,57.23,24773.0,51.0334,51.069,51.0244,51.0601,24773.0
2020-11-23 14:45:00,57.23,57.27,57.21,57.25,24046.0,51.0601,51.0958,51.0423,51.078,24046.0
2020-11-23 14:50:00,57.25,57.39,57.24,57.38,96864.0,51.078,51.2029,51.069,51.194,96864.0
2020-11-23 14:55:00,57.38,57.44,57.37,57.44,53628.0,51.194,51.2475,51.185,51.2475,53628.0
2020-11-23 15:00:00,57.44,57.48,57.41,57.46,50055.0,51.2475,51.2832,51.2207,51.2653,50055.0
2020-11-23 15:05:00,57.47,57.5,57.45,57.48,36288.0,51.2742,51.301,51.2564,51.2832,36288.0
2020-11-23 15:10:00,57.48,57.51,57.44,57.5,38712.0,51.2832,51.3099,51.2475,51.301,38712.0
2020-11-23 15:15:00,57.51,57.51,57.46,57.47,38413.0,51.3099,51.3099,51.2653,51.2742,38413.0
2020-11-23 15:20:00,57.48,57.48,57.43,57.46,29420.0,51.2832,51.2832,51.2386,51.2653,29420.0
2020-11-23 15:25:00,57.46,57.47,57.41,57.44,29293.0,51.2653,51.2742,51.2207,51.2475,29293.0
2020-11-23 15:30:00,57.44,57.47,57.41,57.44,43639.0,51.2475,51.2742,51.2207,51.2475,43639.0
2020-11-23 15:35:00,57.44,57.46,57.38,57.38,45806.0,51.2475,51.2653,51.194,51.194,45806.0
2020-11-23 15:40:00,57.38,57.41,57.3,57.3,56944.0,51.194,51.2207,51.1226,51.1226,56944.0
2020-11-23 15:45:00,57.3,57.38,57.3,57.35,71812.0,51.1226,51.194,51.1226,51.1672,71812.0
2020-11-23 15:50:00,57.35,57.43,57.31,57.32,128370.0,51.1672,51.2386,51.1315,51.1404,128370.0
2020-11-23 15:55:00,57.31,57.38,57.25,57.35,160795.0,51.1315,51.194,51.078,51.1672,160795.0
2020-11-24 09:30:00,57.55,57.84,57.5,57.8,360285.0,51.3456,51.6044,51.301,51.5687,360285.0
2020-11-24 09:35:00,57.79,57.8,57.51,57.59,93798.0,51.5598,51.5687,51.3099,51.3813,93798.0
2020-11-24 09:40:00,57.58,57.73,57.56,57.62,85190.0,51.3724,51.5062,51.3545,51.4081,85190.0
2020-11-24 09:45:00,57.63,57.64,57.51,57.53,69429.0,51.417,51.4259,51.3099,51.3278,69429.0
2020-11-24 09:50:00,57.53,57.54,57.46,57.48,78478.0,51.3278,51.3367,51.2653,51.2832,78478.0
2020-11-24 09:55:00,57.49,57.49,57.42,57.45,56777.0,51.2921,51.2921,51.2296,51.2564,56777.0
2020-11-24 10:00:00,57.45,57.51,57.41,57.43,66683.0,51.2564,51.3099,51.2207,51.2386,66683.0
2020-11-24 10:05:00,57.43,57.46,57.35,57.41,67283.0,51.2386,51.2653,51.1672,51.2207,67283.0
2020-11-24 10:10:00,57.41,57.54,57.35,57.51,53678.0,51.2207,51.3367,51.1672,51.3099,53678.0
2020-11-24 10:15:00,57.51,57.51,57.44,57.44,47737.0,51.3099,51.3099,51.2475,51.2475,47737.0
2020-11-24 10:20:00,57.45,57.5,57.43,57.47,51467.0,51.2564,51.301,51.2386,51.2742,51467.0
2020-11-24 10:25:00,57.47,57.59,57.44,57.57,74933.0,51.2742,51.3813,51.2475,51.3635,74933.0
2020-11-24 10:30:00,57.57,57.57,57.41,57.44,217296.0,51.3635,51.3635,51.2207,51.2475,217296.0
2020-11-24 10:35:00,57.44,57.51,57.43,57.48,45413.0,51.2475,51.3099,51.2386,51.2832,45413.0
2020-11-24 10:40:00,57.48,57.57,57.46,57.51,58677.0,51.2832,51.3635,51.2653,51.3099,58677.0
2020-11-24 10:45:00,57.52,57.52,57.47,57.51,182564.0,51.3189,51.3189,51.2742,51.3099,182564.0
2020-11-24 10:50:00,57.51,57.55,57.48,57.51,96454.0,51.3099,51.3456,51.2832,51.3099,96454.0
2020-11-24 10:55:00,57.51,57.52,57.47,57.51,151083.0,51.3099,51.3189,51.2742,51.3099,151083.0
2020-11-24 11:00:00,57.51,57.61,57.49,57.58,653232.0,51.3099,51.3992,51.2921,51.3724,653232.0
2020-11-24 11:05:00,57.59,57.61,57.55,57.58,87658.0,51.3813,51.3992,51.3456,51.3724,87658.0
2020-11-24 11:10:00,57.57,57.71,57.56,57.69,76438.0,51.3635,51.4884,51.3545,51.4705,76438.0
2020-11-24 11:15:00,57.7,57.77,57.68,57.75,81361.0,51.4795,51.5419,51.4616,51.5241,81361.0
2020-11-24 11:20:00,57.74,57.83,57.74,57.83,90491.0,51.5151,51.5954,51.5151,51.5954,90491.0
2020-11-24 11:25:00,57.82,57.87,57.8,57.84,74778.0,51.5865,51.6311,51.5687,51.6044,74778.0
2020-11-24 11:30:00,57.84,57.84,57.75,57.79,65046.0,51.6044,51.6044,51.5241,51.5598,65046.0
2020-11-24 11:35:00,57.79,57.85,57.71,57.71,56575.0,51.5598,51.6133,51.4884,51.4884,56575.0
2020-11-24 11:40:00,57.7,57.74,57.66,57.7,47762.0,51.4795,51.5151,51.4438,51.4795,47762.0
2020-11-24 11:45:00,57.71,57.85,57.71,57.81,63044.0,51.4884,51.6133,51.4884,51.5776,63044.0
2020-11-24 11:50:00,57.81,57.82,57.69,57.76,61848.0,51.5776,51.5865,51.4705,51.533,61848.0
2020-11-24 11:55:00,57.76,57.78,57.61,57.61,45090.0,51.533,51.5508,51.3992,51.3992,45090.0
2020-11-24 12:00:00,57.62,57.66,57.62,57.65,52816.0,51.4081,51.4438,51.4081,51.4348,52816.0
2020-11-24 12:05:00,57.65,57.69,57.61,57.64,71496.0,51.4348,51.4705,51.3992,51.4259,71496.0
2020-11-24 12:10:00,57.64,57.64,57.54,57.56,85464.0,51.4259,51.4259,51.3367,51.3545,85464.0
2020-11-24 12:15:00,57.57,57.6,57.55,57.57,54805.0,51.3635,51.3902,51.3456,51.3635,54805.0
2020-11-24 12:20:00,57.57,57.59,57.54,57.57,32666.0,51.3635,51.3813,51.3367,51.3635,32666.0
2020-11-24 12:25:00,57.57,57.57,57.49,57.54,59349.0,51.3635,51.3635,51.2921,51.3367,59349.0
2020-11-24 12:30:00,57.55,57.64,57.53,57.64,96493.0,51.3456,51.4259,51.3278,51.4259,96493.0
2020-11-24 12:35:00,57.63,57.66,57.6,57.63,68163.0,51.417,51.4438,51.3902,51.417,68163.0
2020-11-24 12:40:00,57.64,57.65,57.6,57.61,38976.0,51.4259,51.4348,51.3902,51.3992,38976.0
2020-11-24 12:45:00,57.61,57.64,57.61,57.64,42069.0,51.3992,51.4259,51.3992,51.4259,42069.0
2020-11-24 12:50:00,57.64,57.66,57.63,57.65,59128.0,51.4259,51.4438,51.417,51.4348,59128.0
2020-11-24 12:55:00,57.66,57.66,57.62,57.64,52082.0,51.4438,51.4438,51.4081,51.4259,52082.0
2020-11-24 13:00:00,57.64,57.69,57.61,57.64,67611.0,51.4259,51.4705,51.3992,51.4259,67611.0
2020-11-24 13:05:00,57.63,57.69,57.59,57.67,53635.0,51.417,51.4705,51.3813,51.4527,53635.0
2020-11-24 13:10:00,57.68,57.7,57.65,57.7,54484.0,51.4616,51.4795,51.4348,51.4795,54484.0
2020-11-24 13:15:00,57.7,57.72,57.67,57.69,67978.0,51.4795,51.4973,51.4527,51.4705,67978.0
2020-11-24 13:20:00,57.69,57.69,57.61,57.61,30759.0,51.4705,51.4705,51.3992,51.3992,30759.0
2020-11-24 13:25:00,57.61,57.65,57.59,57.65,34609.0,51.3992,51.4348,51.3813,51.4348,34609.0
2020-11-24 13:30:00,57.65,57.68,57.63,57.68,79692.0,51.4348,51.4616,51.417,51.4616,79692.0
2020-11-24 13:35:00,57.68,57.71,57.63,57.63,57865.0,51.4616,51.4884,51.417,51.417,57865.0
2020-11-24 13:40:00,57.64,57.86,57.63,57.77,125420.0,51.4259,51.6222,51.417,51.5419,125420.0
2020-11-24 13:45:00,57.77,57.79,57.71,57.73,29006.0,51.5419,51.5598,51.4884,51.5062,29006.0
2020-11-24 13:50:00,57.74,57.78,57.73,57.78,48854.0,51.5151,51.5508,51.5062,51.5508,48854.0
2020-11-24 13:55:00,57.78,57.84,57.77,57.79,29555.0,51.5508,51.6044,51.5419,51.5598,29555.0
2020-11-24 14:00:00,57.78,57.84,57.73,57.8,87575.0,51.5508,51.6044,51.5062,51.5687,87575.0
2020-11-24 14:05:00,57.8,57.89,57.79,57.88,49255.0,51.5687,51.649,51.5598,51.64,49255.0
2020-11-24 14:10:00,57.88,57.91,57.86,57.9,44971.0,51.64,51.6668,51.6222,51.6579,44971.0
2020-11-24 14:15:00,57.89,57.9,57.82,57.84,65633.0,51.649,51.6579,51.5865,51.6044,65633.0
2020-11-24 14:20:00,57.84,57.9,57.81,57.88,37684.0,51.6044,51.6579,51.5776,51.64,37684.0
2020-11-24 14:25:00,57.88,57.93,57.86,57.91,108865.0,51.64,51.6847,51.6222,51.6668,108865.0
2020-11-24 14:30:00,57.9,57.92,57.88,57.9,39196.0,51.6579,51.6757,51.64,51.6579,39196.0
2020-11-24 14:35:00,57.89,57.96,57.89,57.93,71518.0,51.649,51.7114,51.649,51.6847,71518.0
2020-11-24 14:40:00,57.92,58.03,57.91,58.02,38303.0,51.6757,51.7739,51.6668,51.765,38303.0
2020-11-24 14:45:00,58.02,58.02,57.87,57.88,49564.0,51.765,51.765,51.6311,51.64,49564.0
2020-11-24 14:50:00,57.88,57.91,57.86,57.87,57652.0,51.64,51.6668,51.6222,51.6311,57652.0
2020-11-24 14:55:00,57.87,57.91,57.85,57.9,57325.0,51.6311,51.6668,51.6133,51.6579,57325.0
2020-11-24 15:00:00,57.89,57.91,57.85,57.9,47710.0,51.649,51.6668,51.6133,51.6579,47710.0
2020-11-24 15:05:00,57.89,57.91,57.82,57.86,100383.0,51.649,51.6668,51.5865,51.6222,100383.0
2020-11-24 15:10:00,57.86,57.89,57.82,57.85,101689.0,51.6222,51.649,51.5865,51.6133,101689.0
2020-11-24 15:15:00,57.85,57.9,57.82,57.9,54226.0,51.6133,51.6579,51.5865,51.6579,54226.0
2020-11-24 15:20:00,57.9,57.91,57.85,57.9,119363.0,51.6579,51.6668,51.6133,51.6579,119363.0
2020-11-24 15:25:00,57.9,57.94,57.86,57.89,54020.0,51.6579,51.6936,51.6222,51.649,54020.0
2020-11-24 15:30:00,57.9,57.96,57.87,57.94,74269.0,51.6579,51.7114,51.6311,51.6936,74269.0
2020-11-24 15:35:00,57.94,57.96,57.89,57.9,81170.0,51.6936,51.7114,51.649,51.6579,81170.0
2020-11-24 15:40:00,57.9,57.9,57.8,57.85,71826.0,51.6579,51.6579,51.5687,51.6133,71826.0
2020-11-24 15:45:00,57.85,57.92,57.83,57.88,85870.0,51.6133,51.6757,51.5954,51.64,85870.0
2020-11-24 15:50:00,57.87,57.88,57.73,57.83,290115.0,51.6311,51.64,51.5062,51.5954,290115.0
2020-11-24 15:55:00,57.82,57.88,57.8,57.82,306409.0,51.5865,51.64,51.5687,51.5865,306409.0
2020-11-25 09:30:00,58.0,58.09,57.84,57.94,139364.0,51.7471,51.8274,51.6044,51.6936,139364.0
2020-11-25 09:35:00,57.94,58.0,57.88,57.96,79766.0,51.6936,51.7471,51.64,51.7114,79766.0
2020-11-25 09:40:00,57.96,58.01,57.9,57.95,61965.0,51.7114,51.756,51.6579,51.7025,61965.0
2020-11-25 09:45:00,57.95,58.03,57.95,57.98,93976.0,51.7025,51.7739,51.7025,51.7293,93976.0
2020-11-25 09:50:00,57.99,58.08,57.97,57.97,54059.0,51.7382,51.8185,51.7203,51.7203,54059.0
2020-11-25 09:55:00,57.97,57.97,57.79,57.8,48273.0,51.7203,51.7203,51.5598,51.5687,48273.0
2020-11-25 10:00:00,57.8,57.83,57.74,57.76,33507.0,51.5687,51.5954,51.5151,51.533,33507.0
2020-11-25 10:05:00,57.75,57.82,57.73,57.75,39019.0,51.5241,51.5865,51.5062,51.5241,39019.0
2020-11-25 10:10:00,57.76,57.93,57.76,57.92,35599.0,51.533,51.6847,51.533,51.6757,35599.0
2020-11-25 10:15:00,57.92,58.02,57.9,57.98,61755.0,51.6757,51.765,51.6579,51.7293,61755.0
2020-11-25 10:20:00,57.98,58.02,57.94,57.96,65405.0,51.7293,51.765,51.6936,51.7114,65405.0
2020-11-25 10:25:00,57.96,57.99,57.88,57.91,26901.0,51.7114,51.7382,51.64,51.6668,26901.0
2020-11-25 10:30:00,57.91,57.96,57.89,57.91,29599.0,51.6668,51.7114,51.649,51.6668,29599.0
2020-11-25 10:35:00,57.91,57.92,57.81,57.85,34094.0,51.6668,51.6757,51.5776,51.6133,34094.0
2020-11-25 10:40:00,57.84,57.92,57.83,57.85,61197.0,51.6044,51.6757,51.5954,51.6133,61197.0
2020-11-25 10:45:00,57.84,57.9,57.81,57.82,21693.0,51.6044,51.6579,51.5776,51.5865,21693.0
2020-11-25 10:50:00,57.83,57.91,57.83,57.87,29387.0,51.5954,51.6668,51.5954,51.6311,29387.0
2020-11-25 10:55:00,57.87,57.89,57.81,57.82,51182.0,51.6311,51.649,51.5776,51.5865,51182.0
2020-11-25 11:00:00,57.83,57.83,57.77,57.83,24711.0,51.5954,51.5954,51.5419,51.5954,24711.0
2020-11-25 11:05:00,57.82,57.88,57.8,57.88,18473.0,51.5865,51.64,51.5687,51.64,18473.0
2020-11-25 11:10:00,57.88,57.89,57.82,57.84,21063.0,51.64,51.649,51.5865,51.6044,21063.0
2020-11-25 11:15:00,57.84,57.86,57.79,57.85,20235.0,51.6044,51.6222,51.5598,51.6133,20235.0
2020-11-25 11:20:00,57.84,57.87,57.82,57.86,29951.0,51.6044,51.6311,51.5865,51.6222,29951.0
2020-11-25 11:25:00,57.85,57.86,57.79,57.83,27559.0,51.6133,51.6222,51.5598,51.5954,27559.0
2020-11-25 11:30:00,57.83,57.86,57.81,57.83,22640.0,51.5954,51.6222,51.5776,51.5954,22640.0
2020-11-25 11:35:00,57.83,57.84,57.77,57.79,27307.0,51.5954,51.6044,51.5419,51.5598,27307.0
2020-11-25 11:40:00,57.79,57.81,57.75,57.76,41325.0,51.5598,51.5776,51.5241,51.533,41325.0
2020-11-25 11:45:00,57.76,57.84,57.75,57.84,22766.0,51.533,51.6044,51.5241,51.6044,22766.0
2020-11-25 11:50:00,57.84,57.87,57.79,57.8,18190.0,51.6044,51.6311,51.5598,51.5687,18190.0
2020-11-25 11:55:00,57.81,57.82,57.78,57.8,17767.0,51.5776,51.5865,51.5508,51.5687,17767.0
2020-11-25 12:00:00,57.8,57.81,57.75,57.75,12334.0,51.5687,51.5776,51.5241,51.5241,12334.0
2020-11-25 12:05:00,57.76,57.84,57.76,57.83,21681.0,51.533,51.6044,51.533,51.5954,21681.0
2020-11-25 12:10:00,57.84,57.85,57.76,57.78,31952.0,51.6044,51.6133,51.533,51.5508,31952.0
2020-11-25 12:15:00,57.78,57.82,57.77,57.78,25421.0,51.5508,51.5865,51.5419,51.5508,25421.0
2020-11-25 12:20:00,57.77,57.8,57.77,57.8,15733.0,51.5419,51.5687,51.5419,51.5687,15733.0
2020-11-25 12:25:00,57.8,57.8,57.76,57.78,13557.0,51.5687,51.5687,51.533,51.5508,13557.0
2020-11-25 12:30:00,57.78,57.85,57.77,57.8,17556.0,51.5508,51.6133,51.5419,51.5687,17556.0
2020-11-25 12:35:00,57.8,57.83,57.8,57.8,11963.0,51.5687,51.5954,51.5687,51.5687,11963.0
2020-11-25 12:40:00,57.8,57.88,57.8,57.86,15169.0,51.5687,51.64,51.5687,51.6222,15169.0
2020-11-25 12:45:00,57.86,57.89,57.85,57.86,11497.0,51.6222,51.649,51.6133,51.6222,11497.0
2020-11-25 12:50:00,57.85,57.89,57.85,57.89,20304.0,51.6133,51.649,51.6133,51.649,20304.0
2020-11-25 12:55:00,57.89,57.9,57.85,57.89,15279.0,51.649,51.6579,51.6133,51.649,15279.0
2020-11-25 13:00:00,57.9,57.9,57.85,57.86,28490.0,51.6579,51.6579,51.6133,51.6222,28490.0
2020-11-25 13:05:00,57.86,57.88,57.84,57.85,18180.0,51.6222,51.64,51.6044,51.6133,18180.0
2020-11-25 13:10:00,57.84,57.84,57.8,57.8,17519.0,51.6044,51.6044,51.5687,51.5687,17519.0
2020-11-25 13:15:00,57.8,57.82,57.76,57.77,34925.0,51.5687,51.5865,51.533,51.5419,34925.0
2020-11-25 13:20:00,57.77,57.77,57.74,57.77,22618.0,51.5419,51.5419,51.5151,51.5419,22618.0
2020-11-25 13:25:00,57.77,57.78,57.76,57.77,14443.0,51.5419,51.5508,51.533,51.5419,14443.0
2020-11-25 13:30:00,57.77,57.81,57.75,57.78,24359.0,51.5419,51.5776,51.5241,51.5508,24359.0
2020-11-25 13:35:00,57.79,57.79,57.73,57.76,22798.0,51.5598,51.5598,51.5062,51.533,22798.0
2020-11-25 13:40:00,57.76,57.78,57.74,57.75,15585.0,51.533,51.5508,51.5151,51.5241,15585.0
2020-11-25 13:45:00,57.75,57.77,57.72,57.75,21652.0,51.5241,51.5419,51.4973,51.5241,21652.0
2020-11-25 13:50:00,57.75,57.82,57.75,57.79,26898.0,51.5241,51.5865,51.5241,51.5598,26898.0
2020-11-25 13:55:00,57.8,57.83,57.75,57.77,34211.0,51.5687,51.5954,51.5241,51.5419,34211.0
2020-11-25 14:00:00,57.76,57.78,57.74,57.77,27030.0,51.533,51.5508,51.5151,51.5419,27030.0
2020-11-25 14:05:00,57.77,57.8,57.73,57.78,31985.0,51.5419,51.5687,51.5062,51.5508,31985.0
2020-11-25 14:10:00,57.77,57.77,57.68,57.71,25664.0,51.5419,51.5419,51.4616,51.4884,25664.0
2020-11-25 14:15:00,57.7,57.74,57.66,57.69,22819.0,51.4795,51.5151,51.4438,51.4705,22819.0
2020-11-25 14:20:00,57.7,57.7,57.63,57.65,25083.0,51.4795,51.4795,51.417,51.4348,25083.0
2020-11-25 14:25:00,57.65,57.7,57.64,57.67,22552.0,51.4348,51.4795,51.4259,51.4527,22552.0
2020-11-25 14:30:00,57.67,57.7,57.65,57.65,25035.0,51.4527,51.4795,51.4348,51.4348,25035.0
2020-11-25 14:35:00,57.66,57.66,57.6,57.61,16937.0,51.4438,51.4438,51.3902,51.3992,16937.0
2020-11-25 14:40:00,57.61,57.62,57.55,57.57,35233.0,51.3992,51.4081,51.3456,51.3635,35233.0
2020-11-25 14:45:00,57.57,57.58,57.54,57.56,23604.0,51.3635,51.3724,51.3367,51.3545,23604.0
2020-11-25 14:50:00,57.55,57.56,57.49,57.49,24180.0,51.3456,51.3545,51.2921,51.2921,24180.0
2020-11-25 14:55:00,57.49,57.53,57.49,57.51,27800.0,51.2921,51.3278,51.2921,51.3099,27800.0
2020-11-25 15:00:00,57.51,57.53,57.48,57.52,32949.0,51.3099,51.3278,51.2832,51.3189,32949.0
2020-11-25 15:05:00,57.52,57.56,57.49,57.55,29147.0,51.3189,51.3545,51.2921,51.3456,29147.0
2020-11-25 15:10:00,57.55,57.62,57.55,57.61,33553.0,51.3456,51.4081,51.3456,51.3992,33553.0
2020-11-25 15:15:00,57.61,57.62,57.55,57.58,24732.0,51.3992,51.4081,51.3456,51.3724,24732.0
2020-11-25 15:20:00,57.58,57.61,57.56,57.6,29441.0,51.3724,51.3992,51.3545,51.3902,29441.0
2020-11-25 15:25:00,57.6,57.67,57.59,57.63,22341.0,51.3902,51.4527,51.3813,51.417,22341.0
2020-11-25 15:30:00,57.63,57.69,57.61,57.65,48209.0,51.417,51.4705,51.3992,51.4348,48209.0
2020-11-25 15:35:00,57.65,57.65,57.53,57.54,46811.0,51.4348,51.4348,51.3278,51.3367,46811.0
2020-11-25 15:40:00,57.55,57.63,57.54,57.63,35469.0,51.3456,51.417,51.3367,51.417,35469.0
2020-11-25 15:45:00,57.62,57.67,57.58,57.59,70070.0,51.4081,51.4527,51.3724,51.3813,70070.0
2020-11-25 15:50:00,57.58,57.59,57.48,57.5,196712.0,51.3724,51.3813,51.2832,51.301,196712.0
2020-11-25 15:55:00,57.5,57.54,57.47,57.49,241918.0,51.301,51.3367,51.2742,51.2921,241918.0
2020-11-27 09:30:00,57.63,57.82,57.59,57.76,167399.0,51.417,51.5865,51.3813,51.533,167399.0
2020-11-27 09:35:00,57.74,57.79,57.63,57.75,68673.0,51.5151,51.5598,51.417,51.5241,68673.0
2020-11-27 09:40:00,57.73,57.77,57.59,57.65,81618.0,51.5062,51.5419,51.3813,51.4348,81618.0
2020-11-27 09:45:00,57.65,57.71,57.58,57.59,67469.0,51.4348,51.4884,51.3724,51.3813,67469.0
2020-11-27 09:50:00,57.6,57.63,57.55,57.58,71332.0,51.3902,51.417,51.3456,51.3724,71332.0
2020-11-27 09:55:00,57.58,57.61,57.52,57.53,54285.0,51.3724,51.3992,51.3189,51.3278,54285.0
2020-11-27 10:00:00,57.53,57.77,57.52,57.65,65824.0,51.3278,51.5419,51.3189,51.4348,65824.0
2020-11-27 10:05:00,57.66,57.68,57.56,57.6,38763.0,51.4438,51.4616,51.3545,51.3902,38763.0
2020-11-27 10:10:00,57.61,57.62,57.54,57.55,38693.0,51.3992,51.4081,51.3367,51.3456,38693.0
2020-11-27 10:15:00,57.55,57.56,57.48,57.52,41586.0,51.3456,51.3545,51.2832,51.3189,41586.0
2020-11-27 10:20:00,57.52,57.56,57.51,57.53,30470.0,51.3189,51.3545,51.3099,51.3278,30470.0
2020-11-27 10:25:00,57.53,57.56,57.48,57.53,36988.0,51.3278,51.3545,51.2832,51.3278,36988.0
2020-11-27 10:30:00,57.53,57.57,57.46,57.48,34655.0,51.3278,51.3635,51.2653,51.2832,34655.0
2020-11-27 10:35:00,57.48,57.52,57.45,57.46,24139.0,51.2832,51.3189,51.2564,51.2653,24139.0
2020-11-27 10:40:00,57.45,57.49,57.42,57.47,23037.0,51.2564,51.2921,51.2296,51.2742,23037.0
2020-11-27 10:45:00,57.47,57.49,57.42,57.45,31902.0,51.2742,51.2921,51.2296,51.2564,31902.0
2020-11-27 10:50:00,57.44,57.45,57.39,57.41,33855.0,51.2475,51.2564,51.2029,51.2207,33855.0
2020-11-27 10:55:00,57.41,57.43,57.39,57.42,25360.0,51.2207,51.2386,51.2029,51.2296,25360.0
2020-11-27 11:00:00,57.41,57.46,57.4,57.43,30966.0,51.2207,51.2653,51.2118,51.2386,30966.0
2020-11-27 11:05:00,57.43,57.51,57.43,57.51,20761.0,51.2386,51.3099,51.2386,51.3099,20761.0
2020-11-27 11:10:00,57.51,57.52,57.47,57.48,28824.0,51.3099,51.3189,51.2742,51.2832,28824.0
2020-11-27 11:15:00,57.49,57.51,57.43,57.47,20964.0,51.2921,51.3099,51.2386,51.2742,20964.0
2020-11-27 11:20:00,57.47,57.49,57.46,57.48,27173.0,51.2742,51.2921,51.2653,51.2832,27173.0
2020-11-27 11:25:00,57.49,57.52,57.48,57.52,31983.0,51.2921,51.3189,51.2832,51.3189,31983.0
2020-11-27 11:30:00,57.53,57.53,57.47,57.48,29648.0,51.3278,51.3278,51.2742,51.2832,29648.0
2020-11-27 11:35:00,57.49,57.54,57.46,57.54,30011.0,51.2921,51.3367,51.2653,51.3367,30011.0
2020-11-27 11:40:00,57.53,57.56,57.52,57.55,19347.0,51.3278,51.3545,51.3189,51.3456,19347.0
2020-11-27 11:45:00,57.56,57.59,57.52,57.54,29748.0,51.3545,51.3813,51.3189,51.3367,29748.0
2020-11-27 11:50:00,57.55,57.57,57.46,57.46,42986.0,51.3456,51.3635,51.2653,51.2653,42986.0
2020-11-27 11:55:00,57.46,57.48,57.43,57.44,35675.0,51.2653,51.2832,51.2386,51.2475,35675.0
2020-11-27 12:00:00,57.45,57.46,57.41,57.43,30768.0,51.2564,51.2653,51.2207,51.2386,30768.0
2020-11-27 12:05:00,57.43,57.45,57.35,57.37,44118.0,51.2386,51.2564,51.1672,51.185,44118.0
2020-11-27 12:10:00,57.36,57.39,57.32,57.38,41172.0,51.1761,51.2029,51.1404,51.194,41172.0
2020-11-27 12:15:00,57.4,57.42,57.34,57.35,33509.0,51.2118,51.2296,51.1583,51.1672,33509.0
2020-11-27 12:20:00,57.34,57.37,57.3,57.3,40842.0,51.1583,51.185,51.1226,51.1226,40842.0
2020-11-27 12:25:00,57.3,57.37,57.3,57.35,41390.0,51.1226,51.185,51.1226,51.1672,41390.0
2020-11-27 12:30:00,57.34,57.42,57.34,57.4,35249.0,51.1583,51.2296,51.1583,51.2118,35249.0
2020-11-27 12:35:00,57.39,57.47,57.37,57.47,41445.0,51.2029,51.2742,51.185,51.2742,41445.0
2020-11-27 12:40:00,57.48,57.51,57.46,57.48,43693.0,51.2832,51.3099,51.2653,51.2832,43693.0
2020-11-27 12:45:00,57.48,57.53,57.48,57.53,43433.0,51.2832,51.3278,51.2832,51.3278,43433.0
2020-11-27 12:50:00,57.53,57.61,57.51,57.53,57078.0,51.3278,51.3992,51.3099,51.3278,57078.0
2020-11-27 12:55:00,57.53,57.53,57.43,57.46,89509.0,51.3278,51.3278,51.2386,51.2653,89509.0
2020-11-30 09:30:00,57.25,57.25,57.09,57.19,170262.0,51.078,51.078,50.9352,51.0244,170262.0
2020-11-30 09:35:00,57.18,57.34,57.02,57.07,97489.0,51.0155,51.1583,50.8728,50.9174,97489.0
2020-11-30 09:40:00,57.06,57.18,57.02,57.07,75645.0,50.9085,51.0155,50.8728,50.9174,75645.0
2020-11-30 09:45:00,57.08,57.16,56.98,57.04,45558.0,50.9263,50.9977,50.8371,50.8906,45558.0
2020-11-30 09:50:00,57.04,57.18,57.04,57.14,47924.0,50.8906,51.0155,50.8906,50.9798,47924.0
2020-11-30 09:55:00,57.14,57.23,57.1,57.14,48747.0,50.9798,51.0601,50.9441,50.9798,48747.0
2020-11-30 10:00:00,57.14,57.21,57.11,57.15,47126.0,50.9798,51.0423,50.9531,50.9887,47126.0
2020-11-30 10:05:00,57.14,57.28,57.11,57.26,43484.0,50.9798,51.1047,50.9531,51.0869,43484.0
2020-11-30 10:10:00,57.26,57.28,57.11,57.17,31489.0,51.0869,51.1047,50.9531,51.0066,31489.0
2020-11-30 10:15:00,57.18,57.24,57.16,57.17,38872.0,51.0155,51.069,50.9977,51.0066,38872.0
2020-11-30 10:20:00,57.17,57.22,57.11,57.2,41715.0,51.0066,51.0512,50.9531,51.0334,41715.0
2020-11-30 10:25:00,57.19,57.21,57.1,57.12,42596.0,51.0244,51.0423,50.9441,50.962,42596.0
2020-11-30 10:30:00,57.13,57.2,57.1,57.14,46511.0,50.9709,51.0334,50.9441,50.9798,46511.0
2020-11-30 10:35:00,57.14,57.16,57.08,57.14,57311.0,50.9798,50.9977,50.9263,50.9798,57311.0
2020-11-30 10:40:00,57.13,57.24,57.11,57.22,74858.0,50.9709,51.069,50.9531,51.0512,74858.0
2020-11-30 10:45:00,57.21,57.23,57.13,57.14,74392.0,51.0423,51.0601,50.9709,50.9798,74392.0
2020-11-30 10:50:00,57.14,57.14,57.06,57.12,37756.0,50.9798,50.9798,50.9085,50.962,37756.0
2020-11-30 10:55:00,57.12,57.17,57.1,57.12,24260.0,50.962,51.0066,50.9441,50.962,24260.0
2020-11-30 11:00:00,57.12,57.16,57.1,57.14,44553.0,50.962,50.9977,50.9441,50.9798,44553.0
2020-11-30 11:05:00,57.14,57.18,57.09,57.1,38062.0,50.9798,51.0155,50.9352,50.9441,38062.0
2020-11-30 11:10:00,57.09,57.12,57.0,57.01,29770.0,50.9352,50.962,50.8549,50.8638,29770.0
2020-11-30 11:15:00,57.01,57.02,56.92,56.93,38779.0,50.8638,50.8728,50.7835,50.7925,38779.0
2020-11-30 11:20:00,56.93,56.95,56.89,56.93,35744.0,50.7925,50.8103,50.7568,50.7925,35744.0
2020-11-30 11:25:00,56.93,56.97,56.91,56.92,27082.0,50.7925,50.8282,50.7746,50.7835,27082.0
2020-11-30 11:30:00,56.91,57.0,56.9,56.96,28186.0,50.7746,50.8549,50.7657,50.8192,28186.0
2020-11-30 11:35:00,56.97,57.06,56.95,57.01,41759.0,50.8282,50.9085,50.8103,50.8638,41759.0
2020-11-30 11:40:00,57.02,57.11,57.01,57.04,32521.0,50.8728,50.9531,50.8638,50.8906,32521.0
2020-11-30 11:45:00,57.04,57.06,56.99,57.05,38075.0,50.8906,50.9085,50.846,50.8995,38075.0
2020-11-30 11:50:00,57.05,57.07,57.02,57.04,20680.0,50.8995,50.9174,50.8728,50.8906,20680.0
2020-11-30 11:55:00,57.05,57.05,56.98,57.0,35100.0,50.8995,50.8995,50.8371,50.8549,35100.0
2020-11-30 12:00:00,56.98,57.01,56.97,56.99,46303.0,50.8371,50.8638,50.8282,50.846,46303.0
2020-11-30 12:05:00,57.0,57.01,56.95,56.95,20560.0,50.8549,50.8638,50.8103,50.8103,20560.0
2020-11-30 12:10:00,56.95,56.97,56.93,56.96,34834.0,50.8103,50.8282,50.7925,50.8192,34834.0
2020-11-30 12:15:00,56.97,57.04,56.96,57.04,29220.0,50.8282,50.8906,50.8192,50.8906,29220.0
2020-11-30 12:20:00,57.03,57.1,57.02,57.08,28315.0,50.8817,50.9441,50.8728,50.9263,28315.0
2020-11-30 12:25:00,57.08,57.12,57.06,57.07,31908.0,50.9263,50.962,50.9085,50.9174,31908.0
2020-11-30 12:30:00,57.07,57.09,57.05,57.06,17544.0,50.9174,50.9352,50.8995,50.9085,17544.0
2020-11-30 12:35:00,57.07,57.08,57.03,57.07,30026.0,50.9174,50.9263,50.8817,50.9174,30026.0
2020-11-30 12:40:00,57.07,57.09,57.04,57.09,21483.0,50.9174,50.9352,50.8906,50.9352,21483.0
2020-11-30 12:45:00,57.09,57.09,57.06,57.07,15344.0,50.9352,50.9352,50.9085,50.9174,15344.0
2020-11-30 12:50:00,57.07,57.12,57.06,57.08,35245.0,50.9174,50.962,50.9085,50.9263,35245.0
2020-11-30 12:55:00,57.07,57.16,57.07,57.11,50873.0,50.9174,50.9977,50.9174,50.9531,50873.0
2020-11-30 13:00:00,57.11,57.13,57.07,57.08,27297.0,50.9531,50.9709,50.9174,50.9263,27297.0
2020-11-30 13:05:00,57.08,57.13,57.06,57.1,35688.0,50.9263,50.9709,50.9085,50.9441,35688.0
2020-11-30 13:10:00,57.1,57.11,57.07,57.1,23800.0,50.9441,50.9531,50.9174,50.9441,23800.0
2020-11-30 13:15:00,57.1,57.16,57.09,57.14,17637.0,50.9441,50.9977,50.9352,50.9798,17637.0
2020-11-30 13:20:00,57.14,57.17,57.13,57.15,24093.0,50.9798,51.0066,50.9709,50.9887,24093.0
2020-11-30 13:25:00,57.15,57.19,57.15,57.18,29926.0,50.9887,51.0244,50.9887,51.0155,29926.0
2020-11-30 13:30:00,57.17,57.19,57.14,57.19,29837.0,51.0066,51.0244,50.9798,51.0244,29837.0
2020-11-30 13:35:00,57.18,57.22,57.16,57.2,23861.0,51.0155,51.0512,50.9977,51.0334,23861.0
2020-11-30 13:40:00,57.19,57.24,57.19,57.21,17203.0,51.0244,51.069,51.0244,51.0423,17203.0
2020-11-30 13:45:00,57.21,57.23,57.16,57.21,31285.0,51.0423,51.0601,50.9977,51.0423,31285.0
2020-11-30 13:50:00,57.21,57.22,57.17,57.17,59681.0,51.0423,51.0512,51.0066,51.0066,59681.0
2020-11-30 13:55:00,57.16,57.16,57.11,57.15,18234.0,50.9977,50.9977,50.9531,50.9887,18234.0
2020-11-30 14:00:00,57.15,57.15,57.11,57.15,22150.0,50.9887,50.9887,50.9531,50.9887,22150.0
2020-11-30 14:05:00,57.14,57.18,57.12,57.16,25089.0,50.9798,51.0155,50.962,50.9977,25089.0
2020-11-30 14:10:00,57.16,57.21,57.15,57.21,14460.0,50.9977,51.0423,50.9887,51.0423,14460.0
2020-11-30 14:15:00,57.21,57.21,57.16,57.16,17537.0,51.0423,51.0423,50.9977,50.9977,17537.0
2020-11-30 14:20:00,57.16,57.19,57.14,57.16,17047.0,50.9977,51.0244,50.9798,50.9977,17047.0
2020-11-30 14:25:00,57.16,57.21,57.15,57.2,14838.0,50.9977,51.0423,50.9887,51.0334,14838.0
2020-11-30 14:30:00,57.2,57.21,57.17,57.18,16998.0,51.0334,51.0423,51.0066,51.0155,16998.0
2020-11-30 14:35:00,57.18,57.18,57.14,57.15,17728.0,51.0155,51.0155,50.9798,50.9887,17728.0
2020-11-30 14:40:00,57.15,57.17,57.13,57.14,27695.0,50.9887,51.0066,50.9709,50.9798,27695.0
2020-11-30 14:45:00,57.15,57.17,57.13,57.15,18633.0,50.9887,51.0066,50.9709,50.9887,18633.0
2020-11-30 14:50:00,57.16,57.23,57.15,57.17,26049.0,50.9977,51.0601,50.9887,51.0066,26049.0
2020-11-30 14:55:00,57.16,57.33,57.16,57.32,36644.0,50.9977,51.1493,50.9977,51.1404,36644.0
2020-11-30 15:00:00,57.32,57.34,57.2,57.24,28272.0,51.1404,51.1583,51.0334,51.069,28272.0
2020-11-30 15:05:00,57.25,57.26,57.2,57.2,19895.0,51.078,51.0869,51.0334,51.0334,19895.0
2020-11-30 15:10:00,57.2,57.21,57.12,57.15,66053.0,51.0334,51.0423,50.962,50.9887,66053.0
2020-11-30 15:15:00,57.16,57.28,57.15,57.26,33211.0,50.9977,51.1047,50.9887,51.0869,33211.0
2020-11-30 15:20:00,57.25,57.31,57.23,57.3,30340.0,51.078,51.1315,51.0601,51.1226,30340.0
2020-11-30 15:25:00,57.3,57.37,57.26,57.31,40450.0,51.1226,51.185,51.0869,51.1315,40450.0
2020-11-30 15:30:00,57.3,57.42,57.29,57.42,51116.0,51.1226,51.2296,51.1137,51.2296,51116.0
2020-11-30 15:35:00,57.42,57.44,57.4,57.41,63712.0,51.2296,51.2475,51.2118,51.2207,63712.0
2020-11-30 15:40:00,57.41,57.41,57.34,57.35,65989.0,51.2207,51.2207,51.1583,51.1672,65989.0
2020-11-30 15:45:00,57.35,57.37,57.3,57.34,122127.0,51.1672,51.185,51.1226,51.1583,122127.0
2020-11-30 15:50:00,57.33,57.39,57.23,57.37,377926.0,51.1493,51.2029,51.0601,51.185,377926.0
2020-11-30 15:55:00,57.38,57.51,57.25,57.46,598663.0,51.194,51.3099,51.078,51.2653,598663.0
2020-12-01 09:30:00,57.74,57.84,57.49,57.57,168971.0,51.5151,51.6044,51.2921,51.3635,168971.0
2020-12-01 09:35:00,57.57,57.83,57.56,57.8,97020.0,51.3635,51.5954,51.3545,51.5687,97020.0
2020-12-01 09:40:00,57.8,57.86,57.72,57.77,62013.0,51.5687,51.6222,51.4973,51.5419,62013.0
2020-12-01 09:45:00,57.77,57.83,57.73,57.79,41569.0,51.5419,51.5954,51.5062,51.5598,41569.0
2020-12-01 09:50:00,57.78,58.01,57.74,57.98,63669.0,51.5508,51.756,51.5151,51.7293,63669.0
2020-12-01 09:55:00,57.97,57.98,57.8,57.84,60296.0,51.7203,51.7293,51.5687,51.6044,60296.0
2020-12-01 10:00:00,57.86,57.88,57.77,57.83,39125.0,51.6222,51.64,51.5419,51.5954,39125.0
2020-12-01 10:05:00,57.83,58.01,57.79,57.94,31429.0,51.5954,51.756,51.5598,51.6936,31429.0
2020-12-01 10:10:00,57.93,57.94,57.86,57.93,36141.0,51.6847,51.6936,51.6222,51.6847,36141.0
2020-12-01 10:15:00,57.93,58.14,57.93,58.12,66940.0,51.6847,51.872,51.6847,51.8542,66940.0
2020-12-01 10:20:00,58.13,58.25,58.1,58.25,55204.0,51.8631,51.9702,51.8363,51.9702,55204.0
2020-12-01 10:25:00,58.25,58.25,58.15,58.17,61196.0,51.9702,51.9702,51.8809,51.8988,61196.0
2020-12-01 10:30:00,58.18,58.18,58.07,58.09,33199.0,51.9077,51.9077,51.8096,51.8274,33199.0
2020-12-01 10:35:00,58.1,58.17,58.09,58.16,57180.0,51.8363,51.8988,51.8274,51.8899,57180.0
2020-12-01 10:40:00,58.16,58.25,58.14,58.23,58384.0,51.8899,51.9702,51.872,51.9523,58384.0
2020-12-01 10:45:00,58.24,58.27,58.22,58.26,98183.0,51.9612,51.988,51.9434,51.9791,98183.0
2020-12-01 10:50:00,58.26,58.3,58.24,58.28,58074.0,51.9791,52.0148,51.9612,51.9969,58074.0
2020-12-01 10:55:00,58.28,58.31,58.24,58.3,45225.0,51.9969,52.0237,51.9612,52.0148,45225.0
2020-12-01 11:00:00,58.32,58.36,58.29,58.3,31687.0,52.0326,52.0683,52.0058,52.0148,31687.0
2020-12-01 11:05:00,58.3,58.34,58.29,58.3,41504.0,52.0148,52.0505,52.0058,52.0148,41504.0
2020-12-01 11:10:00,58.3,58.36,58.29,58.3,32411.0,52.0148,52.0683,52.0058,52.0148,32411.0
2020-12-01 11:15:00,58.3,58.33,58.28,58.32,45248.0,52.0148,52.0415,51.9969,52.0326,45248.0
2020-12-01 11:20:00,58.32,58.33,58.27,58.28,80369.0,52.0326,52.0415,51.988,51.9969,80369.0
2020-12-01 11:25:00,58.28,58.31,58.23,58.25,88124.0,51.9969,52.0237,51.9523,51.9702,88124.0
2020-12-01 11:30:00,58.25,58.33,58.23,58.31,97954.0,51.9702,52.0415,51.9523,52.0237,97954.0
2020-12-01 11:35:00,58.31,58.35,58.28,58.31,41348.0,52.0237,52.0594,51.9969,52.0237,41348.0
2020-12-01 11:40:00,58.32,58.41,58.31,58.36,56015.0,52.0326,52.1129,52.0237,52.0683,56015.0
2020-12-01 11:45:00,58.37,58.37,58.17,58.17,33401.0,52.0772,52.0772,51.8988,51.8988,33401.0
2020-12-01 11:50:00,58.16,58.2,58.13,58.2,45058.0,51.8899,51.9255,51.8631,51.9255,45058.0
2020-12-01 11:55:00,58.21,58.27,58.2,58.22,23148.0,51.9345,51.988,51.9255,51.9434,23148.0
2020-12-01 12:00:00,58.21,58.24,58.15,58.22,39100.0,51.9345,51.9612,51.8809,51.9434,39100.0
2020-12-01 12:05:00,58.22,58.33,58.21,58.31,36050.0,51.9434,52.0415,51.9345,52.0237,36050.0
2020-12-01 12:10:00,58.32,58.37,58.3,58.36,42169.0,52.0326,52.0772,52.0148,52.0683,42169.0
2020-12-01 12:15:00,58.36,58.38,58.31,58.32,35823.0,52.0683,52.0861,52.0237,52.0326,35823.0
2020-12-01 12:20:00,58.32,58.34,58.29,58.32,30572.0,52.0326,52.0505,52.0058,52.0326,30572.0
2020-12-01 12:25:00,58.33,58.36,58.3,58.3,29925.0,52.0415,52.0683,52.0148,52.0148,29925.0
2020-12-01 12:30:00,58.3,58.35,58.29,58.33,45700.0,52.0148,52.0594,52.0058,52.0415,45700.0
2020-12-01 12:35:00,58.33,58.35,58.31,58.33,24099.0,52.0415,52.0594,52.0237,52.0415,24099.0
2020-12-01 12:40:00,58.33,58.39,58.32,58.35,54467.0,52.0415,52.0951,52.0326,52.0594,54467.0
2020-12-01 12:45:00,58.35,58.41,58.34,58.35,35678.0,52.0594,52.1129,52.0505,52.0594,35678.0
2020-12-01 12:50:00,58.35,58.36,58.31,58.32,26229.0,52.0594,52.0683,52.0237,52.0326,26229.0
2020-12-01 12:55:00,58.32,58.4,58.31,58.39,25549.0,52.0326,52.104,52.0237,52.0951,25549.0
2020-12-01 13:00:00,58.39,58.41,58.36,58.39,28737.0,52.0951,52.1129,52.0683,52.0951,28737.0
2020-12-01 13:05:00,58.39,58.44,58.37,58.43,24919.0,52.0951,52.1397,52.0772,52.1308,24919.0
2020-12-01 13:10:00,58.43,58.46,58.41,58.44,25856.0,52.1308,52.1575,52.1129,52.1397,25856.0
2020-12-01 13:15:00,58.44,58.45,58.39,58.42,20530.0,52.1397,52.1486,52.0951,52.1218,20530.0
2020-12-01 13:20:00,58.42,58.48,58.41,58.48,39170.0,52.1218,52.1754,52.1129,52.1754,39170.0
2020-12-01 13:25:00,58.49,58.5,58.44,58.49,37219.0,52.1843,52.1932,52.1397,52.1843,37219.0
2020-12-01 13:30:00,58.5,58.54,58.47,58.53,27191.0,52.1932,52.2289,52.1664,52.22,27191.0
2020-12-01 13:35:00,58.52,58.55,58.48,58.49,28710.0,52.2111,52.2378,52.1754,52.1843,28710.0
2020-12-01 13:40:00,58.49,58.54,58.46,58.47,23538.0,52.1843,52.2289,52.1575,52.1664,23538.0
2020-12-01 13:45:00,58.48,58.48,58.44,58.47,33940.0,52.1754,52.1754,52.1397,52.1664,33940.0
2020-12-01 13:50:00,58.47,58.47,58.43,58.43,31413.0,52.1664,52.1664,52.1308,52.1308,31413.0
2020-12-01 13:55:00,58.43,58.46,58.42,58.45,23305.0,52.1308,52.1575,52.1218,52.1486,23305.0
2020-12-01 14:00:00,58.45,58.45,58.36,58.38,33305.0,52.1486,52.1486,52.0683,52.0861,33305.0
2020-12-01 14:05:00,58.38,58.43,58.38,58.43,27716.0,52.0861,52.1308,52.0861,52.1308,27716.0
2020-12-01 14:10:00,58.43,58.48,58.42,58.45,37278.0,52.1308,52.1754,52.1218,52.1486,37278.0
2020-12-01 14:15:00,58.46,58.53,58.45,58.48,43201.0,52.1575,52.22,52.1486,52.1754,43201.0
2020-12-01 14:20:00,58.48,58.52,58.46,58.52,48541.0,52.1754,52.2111,52.1575,52.2111,48541.0
2020-12-01 14:25:00,58.51,58.52,58.48,58.51,73503.0,52.2021,52.2111,52.1754,52.2021,73503.0
2020-12-01 14:30:00,58.51,58.58,58.49,58.56,47047.0,52.2021,52.2646,52.1843,52.2467,47047.0
2020-12-01 14:35:00,58.55,58.6,58.55,58.6,56233.0,52.2378,52.2824,52.2378,52.2824,56233.0
2020-12-01 14:40:00,58.6,58.68,58.59,58.67,47579.0,52.2824,52.3538,52.2735,52.3449,47579.0
2020-12-01 14:45:00,58.67,58.69,58.65,58.66,44567.0,52.3449,52.3627,52.327,52.336,44567.0
2020-12-01 14:50:00,58.66,58.69,58.63,58.68,42536.0,52.336,52.3627,52.3092,52.3538,42536.0
2020-12-01 14:55:00,58.68,58.68,58.64,58.66,46886.0,52.3538,52.3538,52.3181,52.336,46886.0
2020-12-01 15:00:00,58.66,58.67,58.64,58.65,102772.0,52.336,52.3449,52.3181,52.327,102772.0
2020-12-01 15:05:00,58.65,58.66,58.51,58.53,100809.0,52.327,52.336,52.2021,52.22,100809.0
2020-12-01 15:10:00,58.53,58.55,58.48,58.52,96387.0,52.22,52.2378,52.1754,52.2111,96387.0
2020-12-01 15:15:00,58.51,58.55,58.45,58.46,64640.0,52.2021,52.2378,52.1486,52.1575,64640.0
2020-12-01 15:20:00,58.46,58.5,58.43,58.48,48579.0,52.1575,52.1932,52.1308,52.1754,48579.0
2020-12-01 15:25:00,58.48,58.49,58.42,58.45,45448.0,52.1754,52.1843,52.1218,52.1486,45448.0
2020-12-01 15:30:00,58.44,58.44,58.38,58.38,128641.0,52.1397,52.1397,52.0861,52.0861,128641.0
2020-12-01 15:35:00,58.38,58.41,58.34,58.4,73478.0,52.0861,52.1129,52.0505,52.104,73478.0
2020-12-01 15:40:00,58.4,58.4,58.35,58.35,98603.0,52.104,52.104,52.0594,52.0594,98603.0
2020-12-01 15:45:00,58.35,58.36,58.32,58.34,221213.0,52.0594,52.0683,52.0326,52.0505,221213.0
2020-12-01 15:50:00,58.34,58.52,58.3,58.51,381124.0,52.0505,52.2111,52.0148,52.2021,381124.0
2020-12-01 15:55:00,58.51,58.53,58.4,58.46,281987.0,52.2021,52.22,52.104,52.1575,281987.0
2020-12-02 09:30:00,58.34,58.59,58.25,58.59,162548.0,52.0505,52.2735,51.9702,52.2735,162548.0
2020-12-02 09:35:00,58.57,58.75,58.54,58.54,120773.0,52.2557,52.4163,52.2289,52.2289,120773.0
2020-12-02 09:40:00,58.54,58.69,58.47,58.65,90291.0,52.2289,52.3627,52.1664,52.327,90291.0
2020-12-02 09:45:00,58.65,58.66,58.31,58.34,72810.0,52.327,52.336,52.0237,52.0505,72810.0
2020-12-02 09:50:00,58.35,58.56,58.35,58.49,50923.0,52.0594,52.2467,52.0594,52.1843,50923.0
2020-12-02 09:55:00,58.49,58.52,58.35,58.41,63030.0,52.1843,52.2111,52.0594,52.1129,63030.0
2020-12-02 10:00:00,58.41,58.5,58.39,58.48,51560.0,52.1129,52.1932,52.0951,52.1754,51560.0
2020-12-02 10:05:00,58.48,58.5,58.38,58.4,47514.0,52.1754,52.1932,52.0861,52.104,47514.0
2020-12-02 10:10:00,58.41,58.41,58.3,58.33,27498.0,52.1129,52.1129,52.0148,52.0415,27498.0
2020-12-02 10:15:00,58.33,58.37,58.22,58.27,34657.0,52.0415,52.0772,51.9434,51.988,34657.0
2020-12-02 10:20:00,58.27,58.32,58.21,58.28,43112.0,51.988,52.0326,51.9345,51.9969,43112.0
2020-12-02 10:25:00,58.27,58.27,58.17,58.25,19150.0,51.988,51.988,51.8988,51.9702,19150.0
2020-12-02 10:30:00,58.25,58.29,58.2,58.28,40021.0,51.9702,52.0058,51.9255,51.9969,40021.0
2020-12-02 10:35:00,58.28,58.4,58.27,58.34,39811.0,51.9969,52.104,51.988,52.0505,39811.0
2020-12-02 10:40:00,58.33,58.37,58.31,58.37,26907.0,52.0415,52.0772,52.0237,52.0772,26907.0
2020-12-02 10:45:00,58.36,58.36,58.31,58.36,17645.0,52.0683,52.0683,52.0237,52.0683,17645.0
2020-12-02 10:50:00,58.36,58.37,58.32,58.35,23233.0,52.0683,52.0772,52.0326,52.0594,23233.0
2020-12-02 10:55:00,58.35,58.38,58.31,58.33,30223.0,52.0594,52.0861,52.0237,52.0415,30223.0
2020-12-02 11:00:00,58.33,58.37,58.32,58.35,47978.0,52.0415,52.0772,52.0326,52.0594,47978.0
2020-12-02 11:05:00,58.35,58.38,58.24,58.26,35964.0,52.0594,52.0861,51.9612,51.9791,35964.0
2020-12-02 11:10:00,58.25,58.31,58.22,58.26,19840.0,51.9702,52.0237,51.9434,51.9791,19840.0
2020-12-02 11:15:00,58.26,58.26,58.19,58.2,18148.0,51.9791,51.9791,51.9166,51.9255,18148.0
2020-12-02 11:20:00,58.19,58.26,58.18,58.25,17929.0,51.9166,51.9791,51.9077,51.9702,17929.0
2020-12-02 11:25:00,58.26,58.3,58.24,58.29,19115.0,51.9791,52.0148,51.9612,52.0058,19115.0
2020-12-02 11:30:00,58.29,58.29,58.23,58.23,13203.0,52.0058,52.0058,51.9523,51.9523,13203.0
2020-12-02 11:35:00,58.24,58.28,58.21,58.26,21876.0,51.9612,51.9969,51.9345,51.9791,21876.0
2020-12-02 11:40:00,58.25,58.29,58.24,58.27,11691.0,51.9702,52.0058,51.9612,51.988,11691.0
2020-12-02 11:45:00,58.28,58.28,58.21,58.23,11589.0,51.9969,51.9969,51.9345,51.9523,11589.0
2020-12-02 11:50:00,58.24,58.25,58.18,58.19,25868.0,51.9612,51.9702,51.9077,51.9166,25868.0
2020-12-02 11:55:00,58.19,58.22,58.18,58.22,20095.0,51.9166,51.9434,51.9077,51.9434,20095.0
2020-12-02 12:00:00,58.22,58.22,58.16,58.18,21377.0,51.9434,51.9434,51.8899,51.9077,21377.0
2020-12-02 12:05:00,58.18,58.18,58.07,58.08,17914.0,51.9077,51.9077,51.8096,51.8185,17914.0
2020-12-02 12:10:00,58.08,58.1,58.07,58.08,16376.0,51.8185,51.8363,51.8096,51.8185,16376.0
2020-12-02 12:15:00,58.08,58.1,58.04,58.05,16008.0,51.8185,51.8363,51.7828,51.7917,16008.0
2020-12-02 12:20:00,58.05,58.07,58.0,58.01,9299.0,51.7917,51.8096,51.7471,51.756,9299.0
2020-12-02 12:25:00,58.02,58.02,57.96,57.97,13023.0,51.765,51.765,51.7114,51.7203,13023.0
2020-12-02 12:30:00,57.97,57.97,57.9,57.94,26002.0,51.7203,51.7203,51.6579,51.6936,26002.0
2020-12-02 12:35:00,57.94,57.96,57.92,57.96,10933.0,51.6936,51.7114,51.6757,51.7114,10933.0
2020-12-02 12:40:00,57.96,57.99,57.93,57.97,18316.0,51.7114,51.7382,51.6847,51.7203,18316.0
2020-12-02 12:45:00,57.97,58.03,57.96,58.02,15011.0,51.7203,51.7739,51.7114,51.765,15011.0
2020-12-02 12:50:00,58.02,58.03,57.96,57.98,34666.0,51.765,51.7739,51.7114,51.7293,34666.0
2020-12-02 12:55:00,57.99,58.0,57.96,58.0,24085.0,51.7382,51.7471,51.7114,51.7471,24085.0
2020-12-02 13:00:00,58.0,58.03,57.98,58.03,15684.0,51.7471,51.7739,51.7293,51.7739,15684.0
2020-12-02 13:05:00,58.03,58.05,58.02,58.03,29798.0,51.7739,51.7917,51.765,51.7739,29798.0
2020-12-02 13:10:00,58.04,58.09,58.01,58.07,31301.0,51.7828,51.8274,51.756,51.8096,31301.0
2020-12-02 13:15:00,58.08,58.09,58.07,58.09,8171.0,51.8185,51.8274,51.8096,51.8274,8171.0
2020-12-02 13:20:00,58.08,58.1,58.06,58.08,34020.0,51.8185,51.8363,51.8006,51.8185,34020.0
2020-12-02 13:25:00,58.08,58.08,58.06,58.08,9071.0,51.8185,51.8185,51.8006,51.8185,9071.0
2020-12-02 13:30:00,58.08,58.08,58.04,58.07,47982.0,51.8185,51.8185,51.7828,51.8096,47982.0
2020-12-02 13:35:00,58.05,58.1,58.04,58.1,15225.0,51.7917,51.8363,51.7828,51.8363,15225.0
2020-12-02 13:40:00,58.1,58.1,57.98,58.0,26571.0,51.8363,51.8363,51.7293,51.7471,26571.0
2020-12-02 13:45:00,58.0,58.01,57.97,57.98,18838.0,51.7471,51.756,51.7203,51.7293,18838.0
2020-12-02 13:50:00,57.98,58.0,57.93,57.95,21351.0,51.7293,51.7471,51.6847,51.7025,21351.0
2020-12-02 13:55:00,57.96,57.98,57.92,57.93,17133.0,51.7114,51.7293,51.6757,51.6847,17133.0
2020-12-02 14:00:00,57.92,57.95,57.9,57.94,22210.0,51.6757,51.7025,51.6579,51.6936,22210.0
2020-12-02 14:05:00,57.94,57.96,57.91,57.94,16778.0,51.6936,51.7114,51.6668,51.6936,16778.0
2020-12-02 14:10:00,57.94,57.94,57.88,57.91,19665.0,51.6936,51.6936,51.64,51.6668,19665.0
2020-12-02 14:15:00,57.9,57.92,57.88,57.91,18731.0,51.6579,51.6757,51.64,51.6668,18731.0
2020-12-02 14:20:00,57.91,57.92,57.85,57.87,21088.0,51.6668,51.6757,51.6133,51.6311,21088.0
2020-12-02 14:25:00,57.86,57.87,57.85,57.85,20682.0,51.6222,51.6311,51.6133,51.6133,20682.0
2020-12-02 14:30:00,57.84,57.88,57.83,57.88,24688.0,51.6044,51.64,51.5954,51.64,24688.0
2020-12-02 14:35:00,57.88,57.88,57.86,57.87,15443.0,51.64,51.64,51.6222,51.6311,15443.0
2020-12-02 14:40:00,57.87,57.88,57.82,57.83,32958.0,51.6311,51.64,51.5865,51.5954,32958.0
2020-12-02 14:45:00,57.84,57.86,57.83,57.85,24111.0,51.6044,51.6222,51.5954,51.6133,24111.0
2020-12-02 14:50:00,57.85,57.87,57.83,57.87,10868.0,51.6133,51.6311,51.5954,51.6311,10868.0
2020-12-02 14:55:00,57.87,57.89,57.86,57.89,41298.0,51.6311,51.649,51.6222,51.649,41298.0
2020-12-02 15:00:00,57.9,57.95,57.88,57.94,33109.0,51.6579,51.7025,51.64,51.6936,33109.0
2020-12-02 15:05:00,57.94,57.95,57.89,57.9,24563.0,51.6936,51.7025,51.649,51.6579,24563.0
2020-12-02 15:10:00,57.91,57.92,57.88,57.91,22397.0,51.6668,51.6757,51.64,51.6668,22397.0
2020-12-02 15:15:00,57.91,58.14,57.91,57.98,638430.0,51.6668,51.872,51.6668,51.7293,638430.0
2020-12-02 15:20:00,57.98,57.99,57.91,57.92,47865.0,51.7293,51.7382,51.6668,51.6757,47865.0
2020-12-02 15:25:00,57.93,57.93,57.86,57.89,64831.0,51.6847,51.6847,51.6222,51.649,64831.0
2020-12-02 15:30:00,57.88,57.97,57.87,57.97,59764.0,51.64,51.7203,51.6311,51.7203,59764.0
2020-12-02 15:35:00,57.97,57.98,57.93,57.94,55841.0,51.7203,51.7293,51.6847,51.6936,55841.0
2020-12-02 15:40:00,57.94,58.02,57.93,57.98,80587.0,51.6936,51.765,51.6847,51.7293,80587.0
2020-12-02 15:45:00,57.97,57.98,57.94,57.98,45313.0,51.7203,51.7293,51.6936,51.7293,45313.0
2020-12-02 15:50:00,57.98,58.07,57.95,58.06,110823.0,51.7293,51.8096,51.7025,51.8006,110823.0
2020-12-02 15:55:00,58.05,58.15,58.03,58.14,184456.0,51.7917,51.8809,51.7739,51.872,184456.0
2020-12-03 09:30:00,58.31,58.5,58.23,58.41,169259.0,52.0237,52.1932,51.9523,52.1129,169259.0
2020-12-03 09:35:00,58.42,58.57,58.41,58.56,98424.0,52.1218,52.2557,52.1129,52.2467,98424.0
2020-12-03 09:40:00,58.57,58.6,58.52,58.53,56410.0,52.2557,52.2824,52.2111,52.22,56410.0
2020-12-03 09:45:00,58.54,58.57,58.45,58.45,88788.0,52.2289,52.2557,52.1486,52.1486,88788.0
2020-12-03 09:50:00,58.46,58.47,58.25,58.25,138417.0,52.1575,52.1664,51.9702,51.9702,138417.0
2020-12-03 09:55:00,58.23,58.37,58.23,58.31,36875.0,51.9523,52.0772,51.9523,52.0237,36875.0
2020-12-03 10:00:00,58.33,58.41,58.26,58.27,81988.0,52.0415,52.1129,51.9791,51.988,81988.0
2020-12-03 10:05:00,58.27,58.35,58.24,58.34,71766.0,51.988,52.0594,51.9612,52.0505,71766.0
2020-12-03 10:10:00,58.34,58.39,58.33,58.36,48851.0,52.0505,52.0951,52.0415,52.0683,48851.0
2020-12-03 10:15:00,58.36,58.38,58.32,58.37,20565.0,52.0683,52.0861,52.0326,52.0772,20565.0
2020-12-03 10:20:00,58.37,58.4,58.36,58.39,20518.0,52.0772,52.104,52.0683,52.0951,20518.0
2020-12-03 10:25:00,58.39,58.41,58.35,58.35,20448.0,52.0951,52.1129,52.0594,52.0594,20448.0
2020-12-03 10:30:00,58.35,58.42,58.33,58.4,33568.0,52.0594,52.1218,52.0415,52.104,33568.0
2020-12-03 10:35:00,58.41,58.47,58.41,58.47,69394.0,52.1129,52.1664,52.1129,52.1664,69394.0
2020-12-03 10:40:00,58.46,58.55,58.45,58.54,52877.0,52.1575,52.2378,52.1486,52.2289,52877.0
2020-12-03 10:45:00,58.55,58.56,58.46,58.48,51702.0,52.2378,52.2467,52.1575,52.1754,51702.0
2020-12-03 10:50:00,58.48,58.55,58.48,58.51,74495.0,52.1754,52.2378,52.1754,52.2021,74495.0
2020-12-03 10:55:00,58.5,58.51,58.48,58.5,43344.0,52.1932,52.2021,52.1754,52.1932,43344.0
2020-12-03 11:00:00,58.5,58.58,58.5,58.57,32381.0,52.1932,52.2646,52.1932,52.2557,32381.0
2020-12-03 11:05:00,58.56,58.57,58.52,58.53,25830.0,52.2467,52.2557,52.2111,52.22,25830.0
2020-12-03 11:10:00,58.52,58.53,58.47,58.53,39480.0,52.2111,52.22,52.1664,52.22,39480.0
2020-12-03 11:15:00,58.52,58.58,58.51,58.56,33604.0,52.2111,52.2646,52.2021,52.2467,33604.0
2020-12-03 11:20:00,58.57,58.58,58.53,58.54,29108.0,52.2557,52.2646,52.22,52.2289,29108.0
2020-12-03 11:25:00,58.54,58.58,58.51,58.55,36780.0,52.2289,52.2646,52.2021,52.2378,36780.0
2020-12-03 11:30:00,58.56,58.6,58.55,58.6,25987.0,52.2467,52.2824,52.2378,52.2824,25987.0
2020-12-03 11:35:00,58.59,58.6,58.55,58.59,40090.0,52.2735,52.2824,52.2378,52.2735,40090.0
2020-12-03 11:40:00,58.6,58.63,58.58,58.62,41388.0,52.2824,52.3092,52.2646,52.3003,41388.0
2020-12-03 11:45:00,58.61,58.62,58.53,58.54,35106.0,52.2913,52.3003,52.22,52.2289,35106.0
2020-12-03 11:50:00,58.54,58.55,58.5,58.5,34677.0,52.2289,52.2378,52.1932,52.1932,34677.0
2020-12-03 11:55:00,58.51,58.54,58.43,58.44,46807.0,52.2021,52.2289,52.1308,52.1397,46807.0
2020-12-03 12:00:00,58.44,58.45,58.35,58.36,114405.0,52.1397,52.1486,52.0594,52.0683,114405.0
2020-12-03 12:05:00,58.36,58.36,58.32,58.32,39133.0,52.0683,52.0683,52.0326,52.0326,39133.0
2020-12-03 12:10:00,58.33,58.35,58.29,58.31,45251.0,52.0415,52.0594,52.0058,52.0237,45251.0
2020-12-03 12:15:00,58.31,58.31,58.24,58.27,39999.0,52.0237,52.0237,51.9612,51.988,39999.0
2020-12-03 12:20:00,58.27,58.3,58.26,58.29,20812.0,51.988,52.0148,51.9791,52.0058,20812.0
2020-12-03 12:25:00,58.29,58.34,58.28,58.34,23276.0,52.0058,52.0505,51.9969,52.0505,23276.0
2020-12-03 12:30:00,58.34,58.42,58.34,58.37,65870.0,52.0505,52.1218,52.0505,52.0772,65870.0
2020-12-03 12:35:00,58.37,58.37,58.33,58.34,23278.0,52.0772,52.0772,52.0415,52.0505,23278.0
2020-12-03 12:40:00,58.34,58.37,58.32,58.36,27082.0,52.0505,52.0772,52.0326,52.0683,27082.0
2020-12-03 12:45:00,58.36,58.37,58.34,58.36,18292.0,52.0683,52.0772,52.0505,52.0683,18292.0
2020-12-03 12:50:00,58.37,58.39,58.36,58.37,22492.0,52.0772,52.0951,52.0683,52.0772,22492.0
2020-12-03 12:55:00,58.37,58.41,58.34,58.41,30281.0,52.0772,52.1129,52.0505,52.1129,30281.0
2020-12-03 13:00:00,58.41,58.41,58.37,58.39,25672.0,52.1129,52.1129,52.0772,52.0951,25672.0
2020-12-03 13:05:00,58.39,58.39,58.31,58.31,25971.0,52.0951,52.0951,52.0237,52.0237,25971.0
2020-12-03 13:10:00,58.32,58.36,58.32,58.34,35233.0,52.0326,52.0683,52.0326,52.0505,35233.0
2020-12-03 13:15:00,58.35,58.36,58.33,58.34,17808.0,52.0594,52.0683,52.0415,52.0505,17808.0
2020-12-03 13:20:00,58.35,58.36,58.31,58.35,34310.0,52.0594,52.0683,52.0237,52.0594,34310.0
2020-12-03 13:25:00,58.36,58.37,58.33,58.37,25269.0,52.0683,52.0772,52.0415,52.0772,25269.0
2020-12-03 13:30:00,58.37,58.37,58.3,58.31,30682.0,52.0772,52.0772,52.0148,52.0237,30682.0
2020-12-03 13:35:00,58.31,58.37,58.3,58.37,17080.0,52.0237,52.0772,52.0148,52.0772,17080.0
2020-12-03 13:40:00,58.37,58.37,58.31,58.33,22111.0,52.0772,52.0772,52.0237,52.0415,22111.0
2020-12-03 13:45:00,58.33,58.44,58.32,58.42,31933.0,52.0415,52.1397,52.0326,52.1218,31933.0
2020-12-03 13:50:00,58.41,58.42,58.39,58.42,18337.0,52.1129,52.1218,52.0951,52.1218,18337.0
2020-12-03 13:55:00,58.42,58.43,58.38,58.41,29417.0,52.1218,52.1308,52.0861,52.1129,29417.0
2020-12-03 14:00:00,58.41,58.48,58.4,58.46,31325.0,52.1129,52.1754,52.104,52.1575,31325.0
2020-12-03 14:05:00,58.46,58.47,58.42,58.43,55223.0,52.1575,52.1664,52.1218,52.1308,55223.0
2020-12-03 14:10:00,58.43,58.45,58.39,58.44,134734.0,52.1308,52.1486,52.0951,52.1397,134734.0
2020-12-03 14:15:00,58.44,58.44,58.4,58.42,28780.0,52.1397,52.1397,52.104,52.1218,28780.0
2020-12-03 14:20:00,58.42,58.49,58.4,58.47,32064.0,52.1218,52.1843,52.104,52.1664,32064.0
2020-12-03 14:25:00,58.47,58.47,58.43,58.46,20656.0,52.1664,52.1664,52.1308,52.1575,20656.0
2020-12-03 14:30:00,58.45,58.49,58.45,58.48,25220.0,52.1486,52.1843,52.1486,52.1754,25220.0
2020-12-03 14:35:00,58.48,58.49,58.45,58.48,21455.0,52.1754,52.1843,52.1486,52.1754,21455.0
2020-12-03 14:40:00,58.48,58.49,58.47,58.48,13782.0,52.1754,52.1843,52.1664,52.1754,13782.0
2020-12-03 14:45:00,58.47,58.48,58.46,58.48,31857.0,52.1664,52.1754,52.1575,52.1754,31857.0
2020-12-03 14:50:00,58.48,58.53,58.47,58.53,32340.0,52.1754,52.22,52.1664,52.22,32340.0
2020-12-03 14:55:00,58.53,58.57,58.49,58.57,37061.0,52.22,52.2557,52.1843,52.2557,37061.0
2020-12-03 15:00:00,58.56,58.59,58.55,58.58,28942.0,52.2467,52.2735,52.2378,52.2646,28942.0
2020-12-03 15:05:00,58.58,58.62,58.57,58.61,29716.0,52.2646,52.3003,52.2557,52.2913,29716.0
2020-12-03 15:10:00,58.62,58.71,58.61,58.71,43612.0,52.3003,52.3806,52.2913,52.3806,43612.0
2020-12-03 15:15:00,58.71,58.76,58.7,58.76,40655.0,52.3806,52.4252,52.3716,52.4252,40655.0
2020-12-03 15:20:00,58.76,58.78,58.67,58.68,99467.0,52.4252,52.443,52.3449,52.3538,99467.0
2020-12-03 15:25:00,58.68,58.7,58.66,58.7,44111.0,52.3538,52.3716,52.336,52.3716,44111.0
2020-12-03 15:30:00,58.7,58.72,58.64,58.67,79149.0,52.3716,52.3895,52.3181,52.3449,79149.0
2020-12-03 15:35:00,58.67,58.69,58.55,58.55,81206.0,52.3449,52.3627,52.2378,52.2378,81206.0
2020-12-03 15:40:00,58.55,58.55,58.41,58.52,97577.0,52.2378,52.2378,52.1129,52.2111,97577.0
2020-12-03 15:45:00,58.52,58.62,58.5,58.57,107433.0,52.2111,52.3003,52.1932,52.2557,107433.0
2020-12-03 15:50:00,58.57,58.62,58.43,58.44,260394.0,52.2557,52.3003,52.1308,52.1397,260394.0
2020-12-03 15:55:00,58.44,58.61,58.44,58.59,379739.0,52.1397,52.2913,52.1397,52.2735,379739.0
2020-12-04 09:30:00,58.69,58.91,58.64,58.79,95688.0,52.3627,52.559,52.3181,52.4519,95688.0
2020-12-04 09:35:00,58.78,58.8,58.69,58.73,30222.0,52.443,52.4609,52.3627,52.3984,30222.0
2020-12-04 09:40:00,58.73,58.98,58.73,58.91,55833.0,52.3984,52.6215,52.3984,52.559,55833.0
2020-12-04 09:45:00,58.9,59.04,58.9,59.02,99229.0,52.5501,52.675,52.5501,52.6571,99229.0
2020-12-04 09:50:00,59.02,59.12,59.01,59.08,78831.0,52.6571,52.7464,52.6482,52.7107,78831.0
2020-12-04 09:55:00,59.08,59.08,58.98,58.98,37623.0,52.7107,52.7107,52.6215,52.6215,37623.0
2020-12-04 10:00:00,58.99,59.07,58.99,59.05,72786.0,52.6304,52.7018,52.6304,52.6839,72786.0
2020-12-04 10:05:00,59.05,59.05,58.91,58.94,47018.0,52.6839,52.6839,52.559,52.5858,47018.0
2020-12-04 10:10:00,58.92,58.92,58.82,58.84,24577.0,52.5679,52.5679,52.4787,52.4966,24577.0
2020-12-04 10:15:00,58.84,58.92,58.82,58.9,33880.0,52.4966,52.5679,52.4787,52.5501,33880.0
2020-12-04 10:20:00,58.89,58.9,58.82,58.86,34113.0,52.5412,52.5501,52.4787,52.5144,34113.0
2020-12-04 10:25:00,58.86,58.9,58.84,58.89,21393.0,52.5144,52.5501,52.4966,52.5412,21393.0
2020-12-04 10:30:00,58.9,58.9,58.79,58.85,46573.0,52.5501,52.5501,52.4519,52.5055,46573.0
2020-12-04 10:35:00,58.85,58.88,58.83,58.84,36222.0,52.5055,52.5322,52.4876,52.4966,36222.0
2020-12-04 10:40:00,58.83,59.0,58.82,59.0,30392.0,52.4876,52.6393,52.4787,52.6393,30392.0
2020-12-04 10:45:00,59.0,59.03,58.99,59.0,15790.0,52.6393,52.6661,52.6304,52.6393,15790.0
2020-12-04 10:50:00,59.0,59.0,58.96,58.99,20873.0,52.6393,52.6393,52.6036,52.6304,20873.0
2020-12-04 10:55:00,58.98,58.99,58.95,58.98,18315.0,52.6215,52.6304,52.5947,52.6215,18315.0
2020-12-04 11:00:00,58.98,59.02,58.94,58.96,30846.0,52.6215,52.6571,52.5858,52.6036,30846.0
2020-12-04 11:05:00,58.96,58.98,58.92,58.94,38589.0,52.6036,52.6215,52.5679,52.5858,38589.0
2020-12-04 11:10:00,58.94,58.95,58.9,58.93,25999.0,52.5858,52.5947,52.5501,52.5768,25999.0
2020-12-04 11:15:00,58.92,58.92,58.87,58.88,16788.0,52.5679,52.5679,52.5233,52.5322,16788.0
2020-12-04 11:20:00,58.88,58.89,58.81,58.81,17513.0,52.5322,52.5412,52.4698,52.4698,17513.0
2020-12-04 11:25:00,58.81,58.81,58.77,58.8,28959.0,52.4698,52.4698,52.4341,52.4609,28959.0
2020-12-04 11:30:00,58.8,58.81,58.73,58.76,39887.0,52.4609,52.4698,52.3984,52.4252,39887.0
2020-12-04 11:35:00,58.76,58.86,58.75,58.82,24597.0,52.4252,52.5144,52.4163,52.4787,24597.0
2020-12-04 11:40:00,58.83,58.84,58.8,58.82,23482.0,52.4876,52.4966,52.4609,52.4787,23482.0
2020-12-04 11:45:00,58.82,58.85,58.8,58.81,17705.0,52.4787,52.5055,52.4609,52.4698,17705.0
2020-12-04 11:50:00,58.82,58.86,58.78,58.8,27949.0,52.4787,52.5144,52.443,52.4609,27949.0
2020-12-04 11:55:00,58.8,58.81,58.77,58.79,7519.0,52.4609,52.4698,52.4341,52.4519,7519.0
2020-12-04 12:00:00,58.78,58.84,58.77,58.83,32162.0,52.443,52.4966,52.4341,52.4876,32162.0
2020-12-04 12:05:00,58.82,58.89,58.79,58.82,94595.0,52.4787,52.5412,52.4519,52.4787,94595.0
2020-12-04 12:10:00,58.81,58.83,58.8,58.82,22093.0,52.4698,52.4876,52.4609,52.4787,22093.0
2020-12-04 12:15:00,58.82,58.83,58.8,58.81,19644.0,52.4787,52.4876,52.4609,52.4698,19644.0
2020-12-04 12:20:00,58.81,58.81,58.75,58.78,25447.0,52.4698,52.4698,52.4163,52.443,25447.0
2020-12-04 12:25:00,58.78,58.8,58.77,58.78,20025.0,52.443,52.4609,52.4341,52.443,20025.0
2020-12-04 12:30:00,58.79,58.85,58.79,58.83,27930.0,52.4519,52.5055,52.4519,52.4876,27930.0
2020-12-04 12:35:00,58.83,58.9,58.8,58.89,37955.0,52.4876,52.5501,52.4609,52.5412,37955.0
2020-12-04 12:40:00,58.89,58.89,58.87,58.89,18334.0,52.5412,52.5412,52.5233,52.5412,18334.0
2020-12-04 12:45:00,58.9,58.9,58.85,58.86,47189.0,52.5501,52.5501,52.5055,52.5144,47189.0
2020-12-04 12:50:00,58.87,58.89,58.85,58.88,22487.0,52.5233,52.5412,52.5055,52.5322,22487.0
2020-12-04 12:55:00,58.89,58.89,58.83,58.86,35760.0,52.5412,52.5412,52.4876,52.5144,35760.0
2020-12-04 13:00:00,58.86,58.87,58.85,58.86,12772.0,52.5144,52.5233,52.5055,52.5144,12772.0
2020-12-04 13:05:00,58.87,58.91,58.85,58.9,20000.0,52.5233,52.559,52.5055,52.5501,20000.0
2020-12-04 13:10:00,58.9,58.9,58.87,58.88,14194.0,52.5501,52.5501,52.5233,52.5322,14194.0
2020-12-04 13:15:00,58.88,58.89,58.86,58.88,15707.0,52.5322,52.5412,52.5144,52.5322,15707.0
2020-12-04 13:20:00,58.88,58.88,58.85,58.87,15377.0,52.5322,52.5322,52.5055,52.5233,15377.0
2020-12-04 13:25:00,58.86,58.88,58.81,58.82,22251.0,52.5144,52.5322,52.4698,52.4787,22251.0
2020-12-04 13:30:00,58.83,58.83,58.78,58.79,21830.0,52.4876,52.4876,52.443,52.4519,21830.0
2020-12-04 13:35:00,58.79,58.8,58.74,58.79,39350.0,52.4519,52.4609,52.4073,52.4519,39350.0
2020-12-04 13:40:00,58.78,58.8,58.74,58.75,22670.0,52.443,52.4609,52.4073,52.4163,22670.0
2020-12-04 13:45:00,58.75,58.75,58.7,58.73,21783.0,52.4163,52.4163,52.3716,52.3984,21783.0
2020-12-04 13:50:00,58.74,58.74,58.65,58.67,37614.0,52.4073,52.4073,52.327,52.3449,37614.0
2020-12-04 13:55:00,58.67,58.67,58.62,58.63,21421.0,52.3449,52.3449,52.3003,52.3092,21421.0
2020-12-04 14:00:00,58.63,58.71,58.62,58.68,27841.0,52.3092,52.3806,52.3003,52.3538,27841.0
2020-12-04 14:05:00,58.68,58.69,58.66,58.68,17862.0,52.3538,52.3627,52.336,52.3538,17862.0
2020-12-04 14:10:00,58.68,58.74,58.67,58.71,27308.0,52.3538,52.4073,52.3449,52.3806,27308.0
2020-12-04 14:15:00,58.71,58.74,58.68,58.74,22150.0,52.3806,52.4073,52.3538,52.4073,22150.0
2020-12-04 14:20:00,58.73,58.81,58.72,58.78,33375.0,52.3984,52.4698,52.3895,52.443,33375.0
2020-12-04 14:25:00,58.78,58.79,58.71,58.72,27481.0,52.443,52.4519,52.3806,52.3895,27481.0
2020-12-04 14:30:00,58.72,58.78,58.72,58.77,30259.0,52.3895,52.443,52.3895,52.4341,30259.0
2020-12-04 14:35:00,58.76,58.77,58.71,58.72,21378.0,52.4252,52.4341,52.3806,52.3895,21378.0
2020-12-04 14:40:00,58.72,58.83,58.71,58.83,21678.0,52.3895,52.4876,52.3806,52.4876,21678.0
2020-12-04 14:45:00,58.83,58.83,58.8,58.82,31395.0,52.4876,52.4876,52.4609,52.4787,31395.0
2020-12-04 14:50:00,58.81,58.84,58.78,58.81,35528.0,52.4698,52.4966,52.443,52.4698,35528.0
2020-12-04 14:55:00,58.82,58.84,58.82,58.84,27454.0,52.4787,52.4966,52.4787,52.4966,27454.0
2020-12-04 15:00:00,58.84,58.86,58.81,58.82,38312.0,52.4966,52.5144,52.4698,52.4787,38312.0
2020-12-04 15:05:00,58.82,58.82,58.78,58.79,42830.0,52.4787,52.4787,52.443,52.4519,42830.0
2020-12-04 15:10:00,58.79,58.81,58.78,58.79,37045.0,52.4519,52.4698,52.443,52.4519,37045.0
2020-12-04 15:15:00,58.79,58.82,58.77,58.82,34889.0,52.4519,52.4787,52.4341,52.4787,34889.0
2020-12-04 15:20:00,58.83,58.88,58.81,58.87,28950.0,52.4876,52.5322,52.4698,52.5233,28950.0
2020-12-04 15:25:00,58.87,58.89,58.81,58.84,35194.0,52.5233,52.5412,52.4698,52.4966,35194.0
2020-12-04 15:30:00,58.84,58.95,58.84,58.94,59161.0,52.4966,52.5947,52.4966,52.5858,59161.0
2020-12-04 15:35:00,58.91,58.93,58.87,58.88,53431.0,52.559,52.5768,52.5233,52.5322,53431.0
2020-12-04 15:40:00,58.89,58.95,58.85,58.91,93984.0,52.5412,52.5947,52.5055,52.559,93984.0
2020-12-04 15:45:00,58.92,58.92,58.86,58.89,80251.0,52.5679,52.5679,52.5144,52.5412,80251.0
2020-12-04 15:50:00,58.9,59.05,58.88,59.01,297209.0,52.5501,52.6839,52.5322,52.6482,297209.0
2020-12-04 15:55:00,59.01,59.04,58.93,59.02,317241.0,52.6482,52.675,52.5768,52.6571,317241.0
2020-12-07 09:30:00,58.86,58.92,58.75,58.76,184111.0,52.5144,52.5679,52.4163,52.4252,184111.0
2020-12-07 09:35:00,58.76,58.82,58.69,58.81,136642.0,52.4252,52.4787,52.3627,52.4698,136642.0
2020-12-07 09:40:00,58.8,58.95,58.76,58.93,86228.0,52.4609,52.5947,52.4252,52.5768,86228.0
2020-12-07 09:45:00,58.95,58.99,58.83,58.86,53775.0,52.5947,52.6304,52.4876,52.5144,53775.0
2020-12-07 09:50:00,58.86,58.88,58.77,58.82,46948.0,52.5144,52.5322,52.4341,52.4787,46948.0
2020-12-07 09:55:00,58.83,58.85,58.74,58.84,42548.0,52.4876,52.5055,52.4073,52.4966,42548.0
2020-12-07 10:00:00,58.83,58.84,58.6,58.6,79935.0,52.4876,52.4966,52.2824,52.2824,79935.0
2020-12-07 10:05:00,58.61,58.63,58.54,58.59,86541.0,52.2913,52.3092,52.2289,52.2735,86541.0
2020-12-07 10:10:00,58.58,58.61,58.52,58.55,30846.0,52.2646,52.2913,52.2111,52.2378,30846.0
2020-12-07 10:15:00,58.55,58.6,58.51,58.55,49251.0,52.2378,52.2824,52.2021,52.2378,49251.0
2020-12-07 10:20:00,58.55,58.58,58.48,58.5,54495.0,52.2378,52.2646,52.1754,52.1932,54495.0
2020-12-07 10:25:00,58.5,58.52,58.45,58.48,40143.0,52.1932,52.2111,52.1486,52.1754,40143.0
2020-12-07 10:30:00,58.48,58.5,58.45,58.48,31307.0,52.1754,52.1932,52.1486,52.1754,31307.0
2020-12-07 10:35:00,58.48,58.48,58.41,58.43,37890.0,52.1754,52.1754,52.1129,52.1308,37890.0
2020-12-07 10:40:00,58.43,58.49,58.36,58.36,75827.0,52.1308,52.1843,52.0683,52.0683,75827.0
2020-12-07 10:45:00,58.36,58.37,58.28,58.28,34036.0,52.0683,52.0772,51.9969,51.9969,34036.0
2020-12-07 10:50:00,58.27,58.3,58.16,58.17,53410.0,51.988,52.0148,51.8899,51.8988,53410.0
2020-12-07 10:55:00,58.17,58.23,58.16,58.18,37639.0,51.8988,51.9523,51.8899,51.9077,37639.0
2020-12-07 11:00:00,58.17,58.27,58.17,58.26,37990.0,51.8988,51.988,51.8988,51.9791,37990.0
2020-12-07 11:05:00,58.26,58.28,58.19,58.21,27896.0,51.9791,51.9969,51.9166,51.9345,27896.0
2020-12-07 11:10:00,58.2,58.22,58.15,58.15,16212.0,51.9255,51.9434,51.8809,51.8809,16212.0
2020-12-07 11:15:00,58.15,58.19,58.14,58.15,21581.0,51.8809,51.9166,51.872,51.8809,21581.0
2020-12-07 11:20:00,58.16,58.23,58.14,58.21,27952.0,51.8899,51.9523,51.872,51.9345,27952.0
2020-12-07 11:25:00,58.21,58.22,58.16,58.19,19340.0,51.9345,51.9434,51.8899,51.9166,19340.0
2020-12-07 11:30:00,58.19,58.28,58.17,58.27,24031.0,51.9166,51.9969,51.8988,51.988,24031.0
2020-12-07 11:35:00,58.26,58.38,58.26,58.34,31092.0,51.9791,52.0861,51.9791,52.0505,31092.0
2020-12-07 11:40:00,58.34,58.36,58.26,58.28,20787.0,52.0505,52.0683,51.9791,51.9969,20787.0
2020-12-07 11:45:00,58.29,58.36,58.28,58.35,30396.0,52.0058,52.0683,51.9969,52.0594,30396.0
2020-12-07 11:50:00,58.35,58.35,58.3,58.33,22087.0,52.0594,52.0594,52.0148,52.0415,22087.0
2020-12-07 11:55:00,58.32,58.32,58.26,58.29,37856.0,52.0326,52.0326,51.9791,52.0058,37856.0
2020-12-07 12:00:00,58.29,58.31,58.2,58.27,35532.0,52.0058,52.0237,51.9255,51.988,35532.0
2020-12-07 12:05:00,58.27,58.3,58.26,58.3,18695.0,51.988,52.0148,51.9791,52.0148,18695.0
2020-12-07 12:10:00,58.3,58.31,58.24,58.25,15595.0,52.0148,52.0237,51.9612,51.9702,15595.0
2020-12-07 12:15:00,58.24,58.26,58.21,58.23,17423.0,51.9612,51.9791,51.9345,51.9523,17423.0
2020-12-07 12:20:00,58.23,58.25,58.21,58.25,14287.0,51.9523,51.9702,51.9345,51.9702,14287.0
2020-12-07 12:25:00,58.25,58.25,58.21,58.24,22106.0,51.9702,51.9702,51.9345,51.9612,22106.0
2020-12-07 12:30:00,58.23,58.24,58.19,58.21,21387.0,51.9523,51.9612,51.9166,51.9345,21387.0
2020-12-07 12:35:00,58.22,58.25,58.21,58.22,18378.0,51.9434,51.9702,51.9345,51.9434,18378.0
2020-12-07 12:40:00,58.23,58.26,58.21,58.26,22531.0,51.9523,51.9791,51.9345,51.9791,22531.0
2020-12-07 12:45:00,58.27,58.27,58.23,58.24,17321.0,51.988,51.988,51.9523,51.9612,17321.0
2020-12-07 12:50:00,58.25,58.27,58.22,58.24,22798.0,51.9702,51.988,51.9434,51.9612,22798.0
2020-12-07 12:55:00,58.24,58.24,58.2,58.22,17193.0,51.9612,51.9612,51.9255,51.9434,17193.0
2020-12-07 13:00:00,58.22,58.24,58.19,58.24,21713.0,51.9434,51.9612,51.9166,51.9612,21713.0
2020-12-07 13:05:00,58.24,58.24,58.18,58.2,20128.0,51.9612,51.9612,51.9077,51.9255,20128.0
2020-12-07 13:10:00,58.2,58.21,58.13,58.14,29754.0,51.9255,51.9345,51.8631,51.872,29754.0
2020-12-07 13:15:00,58.15,58.2,58.14,58.17,19476.0,51.8809,51.9255,51.872,51.8988,19476.0
2020-12-07 13:20:00,58.18,58.22,58.17,58.2,29705.0,51.9077,51.9434,51.8988,51.9255,29705.0
2020-12-07 13:25:00,58.2,58.24,58.18,58.23,31093.0,51.9255,51.9612,51.9077,51.9523,31093.0
2020-12-07 13:30:00,58.23,58.26,58.22,58.23,28534.0,51.9523,51.9791,51.9434,51.9523,28534.0
2020-12-07 13:35:00,58.23,58.27,58.23,58.24,21041.0,51.9523,51.988,51.9523,51.9612,21041.0
2020-12-07 13:40:00,58.24,58.25,58.21,58.25,39573.0,51.9612,51.9702,51.9345,51.9702,39573.0
2020-12-07 13:45:00,58.25,58.32,58.24,58.32,25573.0,51.9702,52.0326,51.9612,52.0326,25573.0
2020-12-07 13:50:00,58.32,58.35,58.31,58.33,17017.0,52.0326,52.0594,52.0237,52.0415,17017.0
2020-12-07 13:55:00,58.33,58.33,58.3,58.33,29477.0,52.0415,52.0415,52.0148,52.0415,29477.0
2020-12-07 14:00:00,58.33,58.33,58.26,58.3,42058.0,52.0415,52.0415,51.9791,52.0148,42058.0
2020-12-07 14:05:00,58.31,58.36,58.29,58.34,27232.0,52.0237,52.0683,52.0058,52.0505,27232.0
2020-12-07 14:10:00,58.34,58.35,58.29,58.29,24847.0,52.0505,52.0594,52.0058,52.0058,24847.0
2020-12-07 14:15:00,58.29,58.29,58.24,58.27,28163.0,52.0058,52.0058,51.9612,51.988,28163.0
2020-12-07 14:20:00,58.27,58.3,58.26,58.29,34534.0,51.988,52.0148,51.9791,52.0058,34534.0
2020-12-07 14:25:00,58.29,58.32,58.26,58.26,25357.0,52.0058,52.0326,51.9791,51.9791,25357.0
2020-12-07 14:30:00,58.26,58.3,58.23,58.24,64659.0,51.9791,52.0148,51.9523,51.9612,64659.0
2020-12-07 14:35:00,58.25,58.33,58.24,58.3,32636.0,51.9702,52.0415,51.9612,52.0148,32636.0
2020-12-07 14:40:00,58.3,58.32,58.29,58.3,26858.0,52.0148,52.0326,52.0058,52.0148,26858.0
2020-12-07 14:45:00,58.3,58.33,58.29,58.32,29077.0,52.0148,52.0415,52.0058,52.0326,29077.0
2020-12-07 14:50:00,58.32,58.33,58.27,58.27,40805.0,52.0326,52.0415,51.988,51.988,40805.0
2020-12-07 14:55:00,58.26,58.28,58.23,58.25,30304.0,51.9791,51.9969,51.9523,51.9702,30304.0
2020-12-07 15:00:00,58.26,58.27,58.23,58.25,31614.0,51.9791,51.988,51.9523,51.9702,31614.0
2020-12-07 15:05:00,58.25,58.26,58.23,58.24,24326.0,51.9702,51.9791,51.9523,51.9612,24326.0
2020-12-07 15:10:00,58.23,58.29,58.23,58.25,104274.0,51.9523,52.0058,51.9523,51.9702,104274.0
2020-12-07 15:15:00,58.25,58.29,58.18,58.22,77196.0,51.9702,52.0058,51.9077,51.9434,77196.0
2020-12-07 15:20:00,58.22,58.26,58.21,58.25,45769.0,51.9434,51.9791,51.9345,51.9702,45769.0
2020-12-07 15:25:00,58.25,58.28,58.23,58.25,42947.0,51.9702,51.9969,51.9523,51.9702,42947.0
2020-12-07 15:30:00,58.25,58.41,58.24,58.41,53997.0,51.9702,52.1129,51.9612,52.1129,53997.0
2020-12-07 15:35:00,58.41,58.42,58.37,58.38,48736.0,52.1129,52.1218,52.0772,52.0861,48736.0
2020-12-07 15:40:00,58.38,58.39,58.28,58.31,48050.0,52.0861,52.0951,51.9969,52.0237,48050.0
2020-12-07 15:45:00,58.3,58.35,58.24,58.26,63734.0,52.0148,52.0594,51.9612,51.9791,63734.0
2020-12-07 15:50:00,58.25,58.36,58.24,58.34,118735.0,51.9702,52.0683,51.9612,52.0505,118735.0
2020-12-07 15:55:00,58.35,58.46,58.34,58.4,186259.0,52.0594,52.1575,52.0505,52.104,186259.0
2020-12-08 09:30:00,58.26,58.4,58.18,58.22,126583.0,51.9791,52.104,51.9077,51.9434,126583.0
2020-12-08 09:35:00,58.23,58.27,58.05,58.05,102804.0,51.9523,51.988,51.7917,51.7917,102804.0
2020-12-08 09:40:00,58.07,58.21,58.03,58.19,56182.0,51.8096,51.9345,51.7739,51.9166,56182.0
2020-12-08 09:45:00,58.21,58.32,58.13,58.14,81019.0,51.9345,52.0326,51.8631,51.872,81019.0
2020-12-08 09:50:00,58.15,58.22,58.12,58.19,31972.0,51.8809,51.9434,51.8542,51.9166,31972.0
2020-12-08 09:55:00,58.19,58.3,58.18,58.26,70441.0,51.9166,52.0148,51.9077,51.9791,70441.0
2020-12-08 10:00:00,58.26,58.28,58.16,58.17,74829.0,51.9791,51.9969,51.8899,51.8988,74829.0
2020-12-08 10:05:00,58.18,58.41,58.17,58.36,49261.0,51.9077,52.1129,51.8988,52.0683,49261.0
2020-12-08 10:10:00,58.35,58.36,58.27,58.33,63031.0,52.0594,52.0683,51.988,52.0415,63031.0
2020-12-08 10:15:00,58.32,58.37,58.29,58.3,43727.0,52.0326,52.0772,52.0058,52.0148,43727.0
2020-12-08 10:20:00,58.3,58.36,58.25,58.35,35216.0,52.0148,52.0683,51.9702,52.0594,35216.0
2020-12-08 10:25:00,58.34,58.47,58.34,58.46,56988.0,52.0505,52.1664,52.0505,52.1575,56988.0
2020-12-08 10:30:00,58.46,58.46,58.32,58.36,40974.0,52.1575,52.1575,52.0326,52.0683,40974.0
2020-12-08 10:35:00,58.35,58.44,58.34,58.4,30598.0,52.0594,52.1397,52.0505,52.104,30598.0
2020-12-08 10:40:00,58.4,58.41,58.34,58.35,34336.0,52.104,52.1129,52.0505,52.0594,34336.0
2020-12-08 10:45:00,58.35,58.39,58.33,58.35,34428.0,52.0594,52.0951,52.0415,52.0594,34428.0
2020-12-08 10:50:00,58.35,58.38,58.33,58.38,28125.0,52.0594,52.0861,52.0415,52.0861,28125.0
2020-12-08 10:55:00,58.37,58.45,58.36,58.45,43393.0,52.0772,52.1486,52.0683,52.1486,43393.0
2020-12-08 11:00:00,58.45,58.46,58.4,58.43,36276.0,52.1486,52.1575,52.104,52.1308,36276.0
2020-12-08 11:05:00,58.44,58.48,58.4,58.47,26837.0,52.1397,52.1754,52.104,52.1664,26837.0
2020-12-08 11:10:00,58.47,58.52,58.45,58.46,33262.0,52.1664,52.2111,52.1486,52.1575,33262.0
2020-12-08 11:15:00,58.46,58.55,58.46,58.55,47340.0,52.1575,52.2378,52.1575,52.2378,47340.0
2020-12-08 11:20:00,58.53,58.57,58.52,58.53,51089.0,52.22,52.2557,52.2111,52.22,51089.0
2020-12-08 11:25:00,58.53,58.54,58.48,58.52,38125.0,52.22,52.2289,52.1754,52.2111,38125.0
2020-12-08 11:30:00,58.53,58.6,58.53,58.54,31213.0,52.22,52.2824,52.22,52.2289,31213.0
2020-12-08 11:35:00,58.54,58.57,58.43,58.44,162242.0,52.2289,52.2557,52.1308,52.1397,162242.0
2020-12-08 11:40:00,58.45,58.48,58.38,58.47,204782.0,52.1486,52.1754,52.0861,52.1664,204782.0
2020-12-08 11:45:00,58.47,58.47,58.33,58.41,124960.0,52.1664,52.1664,52.0415,52.1129,124960.0
2020-12-08 11:50:00,58.42,58.43,58.33,58.34,118175.0,52.1218,52.1308,52.0415,52.0505,118175.0
2020-12-08 11:55:00,58.34,58.38,58.33,58.37,39099.0,52.0505,52.0861,52.0415,52.0772,39099.0
2020-12-08 12:00:00,58.36,58.43,58.35,58.43,33115.0,52.0683,52.1308,52.0594,52.1308,33115.0
2020-12-08 12:05:00,58.43,58.45,58.42,58.43,34009.0,52.1308,52.1486,52.1218,52.1308,34009.0
2020-12-08 12:10:00,58.43,58.51,58.42,58.51,21858.0,52.1308,52.2021,52.1218,52.2021,21858.0
2020-12-08 12:15:00,58.51,58.52,58.47,58.48,45982.0,52.2021,52.2111,52.1664,52.1754,45982.0
2020-12-08 12:20:00,58.47,58.5,58.44,58.49,32472.0,52.1664,52.1932,52.1397,52.1843,32472.0
2020-12-08 12:25:00,58.48,58.52,58.47,58.51,18760.0,52.1754,52.2111,52.1664,52.2021,18760.0
2020-12-08 12:30:00,58.51,58.56,58.5,58.55,28913.0,52.2021,52.2467,52.1932,52.2378,28913.0
2020-12-08 12:35:00,58.55,58.55,58.5,58.51,17121.0,52.2378,52.2378,52.1932,52.2021,17121.0
2020-12-08 12:40:00,58.51,58.51,58.47,58.49,30093.0,52.2021,52.2021,52.1664,52.1843,30093.0
2020-12-08 12:45:00,58.48,58.49,58.43,58.44,26903.0,52.1754,52.1843,52.1308,52.1397,26903.0
2020-12-08 12:50:00,58.44,58.52,58.42,58.5,45138.0,52.1397,52.2111,52.1218,52.1932,45138.0
2020-12-08 12:55:00,58.5,58.5,58.46,58.48,20925.0,52.1932,52.1932,52.1575,52.1754,20925.0
2020-12-08 13:00:00,58.48,58.51,58.47,58.49,24187.0,52.1754,52.2021,52.1664,52.1843,24187.0
2020-12-08 13:05:00,58.48,58.54,58.48,58.54,22957.0,52.1754,52.2289,52.1754,52.2289,22957.0
2020-12-08 13:10:00,58.54,58.54,58.51,58.53,25290.0,52.2289,52.2289,52.2021,52.22,25290.0
2020-12-08 13:15:00,58.53,58.54,58.49,58.49,23082.0,52.22,52.2289,52.1843,52.1843,23082.0
2020-12-08 13:20:00,58.5,58.53,58.47,58.53,31577.0,52.1932,52.22,52.1664,52.22,31577.0
2020-12-08 13:25:00,58.53,58.54,58.5,58.51,62628.0,52.22,52.2289,52.1932,52.2021,62628.0
2020-12-08 13:30:00,58.51,58.52,58.48,58.5,23039.0,52.2021,52.2111,52.1754,52.1932,23039.0
2020-12-08 13:35:00,58.51,58.52,58.44,58.45,26572.0,52.2021,52.2111,52.1397,52.1486,26572.0
2020-12-08 13:40:00,58.45,58.45,58.42,58.44,33040.0,52.1486,52.1486,52.1218,52.1397,33040.0
2020-12-08 13:45:00,58.44,58.48,58.43,58.46,18066.0,52.1397,52.1754,52.1308,52.1575,18066.0
2020-12-08 13:50:00,58.46,58.49,58.43,58.44,19853.0,52.1575,52.1843,52.1308,52.1397,19853.0
2020-12-08 13:55:00,58.44,58.48,58.43,58.46,46579.0,52.1397,52.1754,52.1308,52.1575,46579.0
2020-12-08 14:00:00,58.47,58.48,58.44,58.47,23052.0,52.1664,52.1754,52.1397,52.1664,23052.0
2020-12-08 14:05:00,58.46,58.47,58.42,58.47,39585.0,52.1575,52.1664,52.1218,52.1664,39585.0
2020-12-08 14:10:00,58.47,58.47,58.44,58.45,25455.0,52.1664,52.1664,52.1397,52.1486,25455.0
2020-12-08 14:15:00,58.45,58.47,58.44,58.45,18847.0,52.1486,52.1664,52.1397,52.1486,18847.0
2020-12-08 14:20:00,58.46,58.49,58.45,58.46,28246.0,52.1575,52.1843,52.1486,52.1575,28246.0
2020-12-08 14:25:00,58.47,58.53,58.46,58.52,31675.0,52.1664,52.22,52.1575,52.2111,31675.0
2020-12-08 14:30:00,58.51,58.55,58.5,58.54,22305.0,52.2021,52.2378,52.1932,52.2289,22305.0
2020-12-08 14:35:00,58.55,58.55,58.52,58.54,28377.0,52.2378,52.2378,52.2111,52.2289,28377.0
2020-12-08 14:40:00,58.54,58.56,58.53,58.53,16912.0,52.2289,52.2467,52.22,52.22,16912.0
2020-12-08 14:45:00,58.53,58.53,58.48,58.48,27004.0,52.22,52.22,52.1754,52.1754,27004.0
2020-12-08 14:50:00,58.48,58.49,58.46,58.48,39483.0,52.1754,52.1843,52.1575,52.1754,39483.0
2020-12-08 14:55:00,58.48,58.5,58.45,58.48,22900.0,52.1754,52.1932,52.1486,52.1754,22900.0
2020-12-08 15:00:00,58.48,58.52,58.45,58.5,33718.0,52.1754,52.2111,52.1486,52.1932,33718.0
2020-12-08 15:05:00,58.51,58.53,58.48,58.52,38905.0,52.2021,52.22,52.1754,52.2111,38905.0
2020-12-08 15:10:00,58.52,58.52,58.48,58.51,40532.0,52.2111,52.2111,52.1754,52.2021,40532.0
2020-12-08 15:15:00,58.51,58.52,58.48,58.49,27795.0,52.2021,52.2111,52.1754,52.1843,27795.0
2020-12-08 15:20:00,58.48,58.5,58.42,58.44,65026.0,52.1754,52.1932,52.1218,52.1397,65026.0
2020-12-08 15:25:00,58.44,58.49,58.42,58.48,43643.0,52.1397,52.1843,52.1218,52.1754,43643.0
2020-12-08 15:30:00,58.48,58.5,58.46,58.47,62586.0,52.1754,52.1932,52.1575,52.1664,62586.0
2020-12-08 15:35:00,58.47,58.48,58.42,58.43,60361.0,52.1664,52.1754,52.1218,52.1308,60361.0
2020-12-08 15:40:00,58.43,58.43,58.36,58.36,38663.0,52.1308,52.1308,52.0683,52.0683,38663.0
2020-12-08 15:45:00,58.37,58.4,58.3,58.3,68513.0,52.0772,52.104,52.0148,52.0148,68513.0
2020-12-08 15:50:00,58.3,58.34,58.23,58.24,157323.0,52.0148,52.0505,51.9523,51.9612,157323.0
2020-12-08 15:55:00,58.24,58.3,58.22,58.29,231083.0,51.9612,52.0148,51.9434,52.0058,231083.0
2020-12-09 09:30:00,58.18,58.25,57.88,58.12,198387.0,51.9077,51.9702,51.64,51.8542,198387.0
2020-12-09 09:35:00,58.12,58.17,58.04,58.04,70378.0,51.8542,51.8988,51.7828,51.7828,70378.0
2020-12-09 09:40:00,58.04,58.04,57.78,57.82,110430.0,51.7828,51.7828,51.5508,51.5865,110430.0
2020-12-09 09:45:00,57.83,57.83,57.73,57.73,114259.0,51.5954,51.5954,51.5062,51.5062,114259.0
2020-12-09 09:50:00,57.73,57.74,57.6,57.74,108202.0,51.5062,51.5151,51.3902,51.5151,108202.0
2020-12-09 09:55:00,57.73,57.74,57.58,57.63,42045.0,51.5062,51.5151,51.3724,51.417,42045.0
2020-12-09 10:00:00,57.59,57.72,57.56,57.71,197865.0,51.3813,51.4973,51.3545,51.4884,197865.0
2020-12-09 10:05:00,57.71,57.75,57.68,57.73,30691.0,51.4884,51.5241,51.4616,51.5062,30691.0
2020-12-09 10:10:00,57.73,57.82,57.71,57.77,44291.0,51.5062,51.5865,51.4884,51.5419,44291.0
2020-12-09 10:15:00,57.77,57.9,57.74,57.78,38200.0,51.5419,51.6579,51.5151,51.5508,38200.0
2020-12-09 10:20:00,57.78,57.9,57.78,57.88,23067.0,51.5508,51.6579,51.5508,51.64,23067.0
2020-12-09 10:25:00,57.88,57.98,57.88,57.91,42404.0,51.64,51.7293,51.64,51.6668,42404.0
2020-12-09 10:30:00,57.92,57.94,57.87,57.9,29208.0,51.6757,51.6936,51.6311,51.6579,29208.0
2020-12-09 10:35:00,57.88,57.88,57.75,57.78,138121.0,51.64,51.64,51.5241,51.5508,138121.0
2020-12-09 10:40:00,57.78,57.81,57.7,57.71,46219.0,51.5508,51.5776,51.4795,51.4884,46219.0
2020-12-09 10:45:00,57.71,57.71,57.59,57.64,147029.0,51.4884,51.4884,51.3813,51.4259,147029.0
2020-12-09 10:50:00,57.65,57.66,57.62,57.65,73186.0,51.4348,51.4438,51.4081,51.4348,73186.0
2020-12-09 10:55:00,57.65,57.66,57.61,57.63,71866.0,51.4348,51.4438,51.3992,51.417,71866.0
2020-12-09 11:00:00,57.62,57.64,57.55,57.58,61793.0,51.4081,51.4259,51.3456,51.3724,61793.0
2020-12-09 11:05:00,57.58,57.6,57.55,57.55,40821.0,51.3724,51.3902,51.3456,51.3456,40821.0
2020-12-09 11:10:00,57.55,57.55,57.45,57.45,71406.0,51.3456,51.3456,51.2564,51.2564,71406.0
2020-12-09 11:15:00,57.45,57.52,57.42,57.49,32792.0,51.2564,51.3189,51.2296,51.2921,32792.0
2020-12-09 11:20:00,57.5,57.55,57.45,57.53,43166.0,51.301,51.3456,51.2564,51.3278,43166.0
2020-12-09 11:25:00,57.53,57.54,57.49,57.54,77444.0,51.3278,51.3367,51.2921,51.3367,77444.0
2020-12-09 11:30:00,57.54,57.62,57.52,57.59,161210.0,51.3367,51.4081,51.3189,51.3813,161210.0
2020-12-09 11:35:00,57.59,57.59,57.52,57.55,104059.0,51.3813,51.3813,51.3189,51.3456,104059.0
2020-12-09 11:40:00,57.55,57.67,57.53,57.67,91091.0,51.3456,51.4527,51.3278,51.4527,91091.0
2020-12-09 11:45:00,57.67,57.74,57.66,57.71,55765.0,51.4527,51.5151,51.4438,51.4884,55765.0
2020-12-09 11:50:00,57.71,57.71,57.61,57.66,55460.0,51.4884,51.4884,51.3992,51.4438,55460.0
2020-12-09 11:55:00,57.66,57.7,57.63,57.68,23544.0,51.4438,51.4795,51.417,51.4616,23544.0
2020-12-09 12:00:00,57.69,57.71,57.67,57.69,18010.0,51.4705,51.4884,51.4527,51.4705,18010.0
2020-12-09 12:05:00,57.69,57.71,57.67,57.71,38633.0,51.4705,51.4884,51.4527,51.4884,38633.0
2020-12-09 12:10:00,57.71,57.71,57.66,57.69,26063.0,51.4884,51.4884,51.4438,51.4705,26063.0
2020-12-09 12:15:00,57.68,57.68,57.62,57.67,16829.0,51.4616,51.4616,51.4081,51.4527,16829.0
2020-12-09 12:20:00,57.67,57.7,57.65,57.69,25902.0,51.4527,51.4795,51.4348,51.4705,25902.0
2020-12-09 12:25:00,57.69,57.7,57.67,57.69,11148.0,51.4705,51.4795,51.4527,51.4705,11148.0
2020-12-09 12:30:00,57.7,57.74,57.65,57.74,22683.0,51.4795,51.5151,51.4348,51.5151,22683.0
2020-12-09 12:35:00,57.73,57.77,57.72,57.76,25739.0,51.5062,51.5419,51.4973,51.533,25739.0
2020-12-09 12:40:00,57.75,57.82,57.74,57.8,19877.0,51.5241,51.5865,51.5151,51.5687,19877.0
2020-12-09 12:45:00,57.8,57.84,57.79,57.83,29278.0,51.5687,51.6044,51.5598,51.5954,29278.0
2020-12-09 12:50:00,57.83,57.86,57.79,57.86,61166.0,51.5954,51.6222,51.5598,51.6222,61166.0
2020-12-09 12:55:00,57.86,57.86,57.78,57.79,51502.0,51.6222,51.6222,51.5508,51.5598,51502.0
2020-12-09 13:00:00,57.78,57.78,57.6,57.6,41133.0,51.5508,51.5508,51.3902,51.3902,41133.0
2020-12-09 13:05:00,57.6,57.69,57.58,57.69,85984.0,51.3902,51.4705,51.3724,51.4705,85984.0
2020-12-09 13:10:00,57.69,57.69,57.63,57.66,30029.0,51.4705,51.4705,51.417,51.4438,30029.0
2020-12-09 13:15:00,57.66,57.67,57.54,57.61,85793.0,51.4438,51.4527,51.3367,51.3992,85793.0
2020-12-09 13:20:00,57.62,57.62,57.57,57.59,56264.0,51.4081,51.4081,51.3635,51.3813,56264.0
2020-12-09 13:25:00,57.59,57.68,57.57,57.68,40080.0,51.3813,51.4616,51.3635,51.4616,40080.0
2020-12-09 13:30:00,57.69,57.8,57.68,57.79,48559.0,51.4705,51.5687,51.4616,51.5598,48559.0
2020-12-09 13:35:00,57.79,57.8,57.7,57.73,101512.0,51.5598,51.5687,51.4795,51.5062,101512.0
2020-12-09 13:40:00,57.73,57.86,57.73,57.86,68856.0,51.5062,51.6222,51.5062,51.6222,68856.0
2020-12-09 13:45:00,57.85,57.85,57.79,57.81,28026.0,51.6133,51.6133,51.5598,51.5776,28026.0
2020-12-09 13:50:00,57.82,57.82,57.73,57.77,14022.0,51.5865,51.5865,51.5062,51.5419,14022.0
2020-12-09 13:55:00,57.76,57.78,57.69,57.77,31901.0,51.533,51.5508,51.4705,51.5419,31901.0
2020-12-09 14:00:00,57.78,57.85,57.77,57.77,47408.0,51.5508,51.6133,51.5419,51.5419,47408.0
2020-12-09 14:05:00,57.77,57.77,57.74,57.75,34137.0,51.5419,51.5419,51.5151,51.5241,34137.0
2020-12-09 14:10:00,57.75,57.75,57.68,57.72,43059.0,51.5241,51.5241,51.4616,51.4973,43059.0
2020-12-09 14:15:00,57.71,57.74,57.66,57.72,42829.0,51.4884,51.5151,51.4438,51.4973,42829.0
2020-12-09 14:20:00,57.73,57.83,57.72,57.82,26755.0,51.5062,51.5954,51.4973,51.5865,26755.0
2020-12-09 14:25:00,57.82,57.82,57.78,57.8,50653.0,51.5865,51.5865,51.5508,51.5687,50653.0
2020-12-09 14:30:00,57.79,57.82,57.75,57.77,26792.0,51.5598,51.5865,51.5241,51.5419,26792.0
2020-12-09 14:35:00,57.77,57.87,57.77,57.82,31550.0,51.5419,51.6311,51.5419,51.5865,31550.0
2020-12-09 14:40:00,57.82,57.83,57.77,57.77,31942.0,51.5865,51.5954,51.5419,51.5419,31942.0
2020-12-09 14:45:00,57.78,57.85,57.77,57.83,30178.0,51.5508,51.6133,51.5419,51.5954,30178.0
2020-12-09 14:50:00,57.83,57.83,57.77,57.8,30638.0,51.5954,51.5954,51.5419,51.5687,30638.0
2020-12-09 14:55:00,57.8,57.82,57.76,57.79,51876.0,51.5687,51.5865,51.533,51.5598,51876.0
2020-12-09 15:00:00,57.79,57.81,57.77,57.79,36353.0,51.5598,51.5776,51.5419,51.5598,36353.0
2020-12-09 15:05:00,57.79,57.85,57.78,57.85,39673.0,51.5598,51.6133,51.5508,51.6133,39673.0
2020-12-09 15:10:00,57.85,57.89,57.79,57.81,45184.0,51.6133,51.649,51.5598,51.5776,45184.0
2020-12-09 15:15:00,57.81,57.81,57.73,57.73,40446.0,51.5776,51.5776,51.5062,51.5062,40446.0
2020-12-09 15:20:00,57.74,57.79,57.73,57.73,38090.0,51.5151,51.5598,51.5062,51.5062,38090.0
2020-12-09 15:25:00,57.74,57.77,57.7,57.76,71042.0,51.5151,51.5419,51.4795,51.533,71042.0
2020-12-09 15:30:00,57.75,57.8,57.72,57.75,86727.0,51.5241,51.5687,51.4973,51.5241,86727.0
2020-12-09 15:35:00,57.74,57.76,57.72,57.75,47468.0,51.5151,51.533,51.4973,51.5241,47468.0
2020-12-09 15:40:00,57.75,57.79,57.72,57.78,87454.0,51.5241,51.5598,51.4973,51.5508,87454.0
2020-12-09 15:45:00,57.78,57.79,57.7,57.71,154370.0,51.5508,51.5598,51.4795,51.4884,154370.0
2020-12-09 15:50:00,57.71,57.72,57.6,57.69,317183.0,51.4884,51.4973,51.3902,51.4705,317183.0
2020-12-09 15:55:00,57.7,57.84,57.68,57.72,446989.0,51.4795,51.6044,51.4616,51.4973,446989.0
2020-12-10 09:30:00,58.01,58.08,57.81,57.86,206889.0,51.756,51.8185,51.5776,51.6222,206889.0
2020-12-10 09:35:00,57.87,57.94,57.75,57.83,91111.0,51.6311,51.6936,51.5241,51.5954,91111.0
2020-12-10 09:40:00,57.83,57.9,57.74,57.75,75957.0,51.5954,51.6579,51.5151,51.5241,75957.0
2020-12-10 09:45:00,57.75,57.83,57.71,57.73,58361.0,51.5241,51.5954,51.4884,51.5062,58361.0
2020-12-10 09:50:00,57.73,57.75,57.66,57.7,70251.0,51.5062,51.5241,51.4438,51.4795,70251.0
2020-12-10 09:55:00,57.68,57.74,57.62,57.69,53961.0,51.4616,51.5151,51.4081,51.4705,53961.0
2020-12-10 10:00:00,57.7,57.71,57.63,57.65,99879.0,51.4795,51.4884,51.417,51.4348,99879.0
2020-12-10 10:05:00,57.65,57.71,57.59,57.64,82049.0,51.4348,51.4884,51.3813,51.4259,82049.0
2020-12-10 10:10:00,57.65,57.66,57.62,57.63,43957.0,51.4348,51.4438,51.4081,51.417,43957.0
2020-12-10 10:15:00,57.64,57.73,57.63,57.71,34445.0,51.4259,51.5062,51.417,51.4884,34445.0
2020-12-10 10:20:00,57.71,57.71,57.59,57.6,93618.0,51.4884,51.4884,51.3813,51.3902,93618.0
2020-12-10 10:25:00,57.6,57.6,57.51,57.53,28025.0,51.3902,51.3902,51.3099,51.3278,28025.0
2020-12-10 10:30:00,57.52,57.53,57.45,57.45,50923.0,51.3189,51.3278,51.2564,51.2564,50923.0
2020-12-10 10:35:00,57.44,57.47,57.37,57.44,50088.0,51.2475,51.2742,51.185,51.2475,50088.0
2020-12-10 10:40:00,57.44,57.48,57.36,57.36,96365.0,51.2475,51.2832,51.1761,51.1761,96365.0
2020-12-10 10:45:00,57.35,57.36,57.32,57.34,185084.0,51.1672,51.1761,51.1404,51.1583,185084.0
2020-12-10 10:50:00,57.34,57.42,57.32,57.34,465112.0,51.1583,51.2296,51.1404,51.1583,465112.0
2020-12-10 10:55:00,57.34,57.34,57.24,57.3,87039.0,51.1583,51.1583,51.069,51.1226,87039.0
2020-12-10 11:00:00,57.3,57.31,57.25,57.26,115170.0,51.1226,51.1315,51.078,51.0869,115170.0
2020-12-10 11:05:00,57.27,57.28,57.21,57.21,86606.0,51.0958,51.1047,51.0423,51.0423,86606.0
2020-12-10 11:10:00,57.22,57.23,57.14,57.22,385720.0,51.0512,51.0601,50.9798,51.0512,385720.0
2020-12-10 11:15:00,57.22,57.28,57.2,57.23,70188.0,51.0512,51.1047,51.0334,51.0601,70188.0
2020-12-10 11:20:00,57.23,57.23,57.16,57.2,114343.0,51.0601,51.0601,50.9977,51.0334,114343.0
2020-12-10 11:25:00,57.2,57.2,57.12,57.13,115124.0,51.0334,51.0334,50.962,50.9709,115124.0
2020-12-10 11:30:00,57.13,57.15,57.08,57.1,89511.0,50.9709,50.9887,50.9263,50.9441,89511.0
2020-12-10 11:35:00,57.1,57.12,57.08,57.1,139969.0,50.9441,50.962,50.9263,50.9441,139969.0
2020-12-10 11:40:00,57.1,57.15,57.09,57.14,95940.0,50.9441,50.9887,50.9352,50.9798,95940.0
2020-12-10 11:45:00,57.14,57.35,57.13,57.29,1111376.0,50.9798,51.1672,50.9709,51.1137,1111376.0
2020-12-10 11:50:00,57.3,57.35,57.22,57.23,49703.0,51.1226,51.1672,51.0512,51.0601,49703.0
2020-12-10 11:55:00,57.23,57.26,57.16,57.24,44171.0,51.0601,51.0869,50.9977,51.069,44171.0
2020-12-10 12:00:00,57.23,57.27,57.21,57.27,43784.0,51.0601,51.0958,51.0423,51.0958,43784.0
2020-12-10 12:05:00,57.27,57.34,57.25,57.32,31480.0,51.0958,51.1583,51.078,51.1404,31480.0
2020-12-10 12:10:00,57.33,57.41,57.32,57.4,25315.0,51.1493,51.2207,51.1404,51.2118,25315.0
2020-12-10 12:15:00,57.4,57.47,57.4,57.46,25437.0,51.2118,51.2742,51.2118,51.2653,25437.0
2020-12-10 12:20:00,57.47,57.47,57.39,57.42,30556.0,51.2742,51.2742,51.2029,51.2296,30556.0
2020-12-10 12:25:00,57.42,57.42,57.37,57.41,20258.0,51.2296,51.2296,51.185,51.2207,20258.0
2020-12-10 12:30:00,57.41,57.46,57.41,57.45,15945.0,51.2207,51.2653,51.2207,51.2564,15945.0
2020-12-10 12:35:00,57.45,57.47,57.43,57.46,17088.0,51.2564,51.2742,51.2386,51.2653,17088.0
2020-12-10 12:40:00,57.46,57.52,57.45,57.49,20781.0,51.2653,51.3189,51.2564,51.2921,20781.0
2020-12-10 12:45:00,57.5,57.54,57.48,57.49,29276.0,51.301,51.3367,51.2832,51.2921,29276.0
2020-12-10 12:50:00,57.48,57.49,57.44,57.44,21147.0,51.2832,51.2921,51.2475,51.2475,21147.0
2020-12-10 12:55:00,57.43,57.43,57.36,57.38,41858.0,51.2386,51.2386,51.1761,51.194,41858.0
2020-12-10 13:00:00,57.38,57.44,57.36,57.4,21000.0,51.194,51.2475,51.1761,51.2118,21000.0
2020-12-10 13:05:00,57.4,57.41,57.38,57.38,19687.0,51.2118,51.2207,51.194,51.194,19687.0
2020-12-10 13:10:00,57.37,57.41,57.35,57.41,23536.0,51.185,51.2207,51.1672,51.2207,23536.0
2020-12-10 13:15:00,57.41,57.41,57.38,57.41,17988.0,51.2207,51.2207,51.194,51.2207,17988.0
2020-12-10 13:20:00,57.41,57.42,57.38,57.39,14819.0,51.2207,51.2296,51.194,51.2029,14819.0
2020-12-10 13:25:00,57.39,57.4,57.36,57.38,51050.0,51.2029,51.2118,51.1761,51.194,51050.0
2020-12-10 13:30:00,57.37,57.38,57.32,57.36,41809.0,51.185,51.194,51.1404,51.1761,41809.0
2020-12-10 13:35:00,57.36,57.37,57.32,57.37,26361.0,51.1761,51.185,51.1404,51.185,26361.0
2020-12-10 13:40:00,57.37,57.37,57.33,57.34,22302.0,51.185,51.185,51.1493,51.1583,22302.0
2020-12-10 13:45:00,57.34,57.34,57.3,57.33,26840.0,51.1583,51.1583,51.1226,51.1493,26840.0
2020-12-10 13:50:00,57.34,57.36,57.32,57.33,20521.0,51.1583,51.1761,51.1404,51.1493,20521.0
2020-12-10 13:55:00,57.33,57.34,57.29,57.31,25682.0,51.1493,51.1583,51.1137,51.1315,25682.0
2020-12-10 14:00:00,57.31,57.32,57.27,57.3,29950.0,51.1315,51.1404,51.0958,51.1226,29950.0
2020-12-10 14:05:00,57.3,57.34,57.29,57.3,15687.0,51.1226,51.1583,51.1137,51.1226,15687.0
2020-12-10 14:10:00,57.29,57.29,57.22,57.23,29542.0,51.1137,51.1137,51.0512,51.0601,29542.0
2020-12-10 14:15:00,57.22,57.23,57.19,57.22,23362.0,51.0512,51.0601,51.0244,51.0512,23362.0
2020-12-10 14:20:00,57.22,57.22,57.1,57.14,34141.0,51.0512,51.0512,50.9441,50.9798,34141.0
2020-12-10 14:25:00,57.14,57.16,57.09,57.09,17115.0,50.9798,50.9977,50.9352,50.9352,17115.0
2020-12-10 14:30:00,57.08,57.15,57.08,57.14,36301.0,50.9263,50.9887,50.9263,50.9798,36301.0
2020-12-10 14:35:00,57.14,57.15,57.12,57.15,36553.0,50.9798,50.9887,50.962,50.9887,36553.0
2020-12-10 14:40:00,57.15,57.18,57.14,57.15,28921.0,50.9887,51.0155,50.9798,50.9887,28921.0
2020-12-10 14:45:00,57.15,57.18,57.15,57.17,13644.0,50.9887,51.0155,50.9887,51.0066,13644.0
2020-12-10 14:50:00,57.17,57.18,57.14,57.15,123260.0,51.0066,51.0155,50.9798,50.9887,123260.0
2020-12-10 14:55:00,57.15,57.2,57.11,57.15,74153.0,50.9887,51.0334,50.9531,50.9887,74153.0
2020-12-10 15:00:00,57.15,57.19,57.14,57.19,15663.0,50.9887,51.0244,50.9798,51.0244,15663.0
2020-12-10 15:05:00,57.19,57.2,57.15,57.17,38712.0,51.0244,51.0334,50.9887,51.0066,38712.0
2020-12-10 15:10:00,57.17,57.21,57.16,57.19,38085.0,51.0066,51.0423,50.9977,51.0244,38085.0
2020-12-10 15:15:00,57.19,57.21,57.17,57.18,62548.0,51.0244,51.0423,51.0066,51.0155,62548.0
2020-12-10 15:20:00,57.19,57.22,57.18,57.19,28219.0,51.0244,51.0512,51.0155,51.0244,28219.0
2020-12-10 15:25:00,57.2,57.25,57.19,57.25,34912.0,51.0334,51.078,51.0244,51.078,34912.0
2020-12-10 15:30:00,57.25,57.28,57.22,57.25,80409.0,51.078,51.1047,51.0512,51.078,80409.0
2020-12-10 15:35:00,57.24,57.25,57.21,57.25,53310.0,51.069,51.078,51.0423,51.078,53310.0
2020-12-10 15:40:00,57.24,57.27,57.23,57.25,79067.0,51.069,51.0958,51.0601,51.078,79067.0
2020-12-10 15:45:00,57.25,57.31,57.24,57.25,95967.0,51.078,51.1315,51.069,51.078,95967.0
2020-12-10 15:50:00,57.26,57.3,57.21,57.27,207527.0,51.0869,51.1226,51.0423,51.0958,207527.0
2020-12-10 15:55:00,57.27,57.27,57.15,57.17,434666.0,51.0958,51.0958,50.9887,51.0066,434666.0
2020-12-11 09:30:00,56.87,57.12,56.68,57.08,119194.0,50.7389,50.962,50.5694,50.9263,119194.0
2020-12-11 09:35:00,57.09,57.15,57.0,57.11,60947.0,50.9352,50.9887,50.8549,50.9531,60947.0
2020-12-11 09:40:00,57.11,57.12,56.98,57.03,59865.0,50.9531,50.962,50.8371,50.8817,59865.0
2020-12-11 09:45:00,57.02,57.14,56.97,57.07,89792.0,50.8728,50.9798,50.8282,50.9174,89792.0
2020-12-11 09:50:00,57.07,57.08,56.99,57.07,58620.0,50.9174,50.9263,50.846,50.9174,58620.0
2020-12-11 09:55:00,57.08,57.12,57.04,57.09,38411.0,50.9263,50.962,50.8906,50.9352,38411.0
2020-12-11 10:00:00,57.09,57.15,57.05,57.13,57233.0,50.9352,50.9887,50.8995,50.9709,57233.0
2020-12-11 10:05:00,57.13,57.24,57.12,57.2,37190.0,50.9709,51.069,50.962,51.0334,37190.0
2020-12-11 10:10:00,57.21,57.22,57.17,57.22,21075.0,51.0423,51.0512,51.0066,51.0512,21075.0
2020-12-11 10:15:00,57.22,57.22,57.12,57.12,31279.0,51.0512,51.0512,50.962,50.962,31279.0
2020-12-11 10:20:00,57.11,57.2,57.1,57.16,32899.0,50.9531,51.0334,50.9441,50.9977,32899.0
2020-12-11 10:25:00,57.16,57.22,57.15,57.16,28541.0,50.9977,51.0512,50.9887,50.9977,28541.0
2020-12-11 10:30:00,57.16,57.21,57.13,57.19,73294.0,50.9977,51.0423,50.9709,51.0244,73294.0
2020-12-11 10:35:00,57.19,57.33,57.18,57.32,34677.0,51.0244,51.1493,51.0155,51.1404,34677.0
2020-12-11 10:40:00,57.31,57.33,57.28,57.3,32741.0,51.1315,51.1493,51.1047,51.1226,32741.0
2020-12-11 10:45:00,57.29,57.3,57.24,57.27,42226.0,51.1137,51.1226,51.069,51.0958,42226.0
2020-12-11 10:50:00,57.27,57.35,57.26,57.32,38474.0,51.0958,51.1672,51.0869,51.1404,38474.0
2020-12-11 10:55:00,57.32,57.34,57.29,57.34,23817.0,51.1404,51.1583,51.1137,51.1583,23817.0
2020-12-11 11:00:00,57.33,57.43,57.33,57.37,29946.0,51.1493,51.2386,51.1493,51.185,29946.0
2020-12-11 11:05:00,57.37,57.41,57.33,57.34,26400.0,51.185,51.2207,51.1493,51.1583,26400.0
2020-12-11 11:10:00,57.35,57.41,57.33,57.39,21262.0,51.1672,51.2207,51.1493,51.2029,21262.0
2020-12-11 11:15:00,57.38,57.39,57.33,57.35,21753.0,51.194,51.2029,51.1493,51.1672,21753.0
2020-12-11 11:20:00,57.36,57.36,57.27,57.28,37538.0,51.1761,51.1761,51.0958,51.1047,37538.0
2020-12-11 11:25:00,57.28,57.31,57.24,57.31,31440.0,51.1047,51.1315,51.069,51.1315,31440.0
2020-12-11 11:30:00,57.32,57.37,57.31,57.35,78217.0,51.1404,51.185,51.1315,51.1672,78217.0
2020-12-11 11:35:00,57.35,57.35,57.28,57.32,57992.0,51.1672,51.1672,51.1047,51.1404,57992.0
2020-12-11 11:40:00,57.31,57.38,57.3,57.36,16987.0,51.1315,51.194,51.1226,51.1761,16987.0
2020-12-11 11:45:00,57.36,57.4,57.31,57.39,15714.0,51.1761,51.2118,51.1315,51.2029,15714.0
2020-12-11 11:50:00,57.38,57.42,57.36,57.4,20400.0,51.194,51.2296,51.1761,51.2118,20400.0
2020-12-11 11:55:00,57.4,57.41,57.33,57.36,15246.0,51.2118,51.2207,51.1493,51.1761,15246.0
2020-12-11 12:00:00,57.36,57.37,57.3,57.31,19571.0,51.1761,51.185,51.1226,51.1315,19571.0
2020-12-11 12:05:00,57.3,57.33,57.27,57.28,18192.0,51.1226,51.1493,51.0958,51.1047,18192.0
2020-12-11 12:10:00,57.27,57.28,57.23,57.25,15568.0,51.0958,51.1047,51.0601,51.078,15568.0
2020-12-11 12:15:00,57.25,57.29,57.23,57.26,31084.0,51.078,51.1137,51.0601,51.0869,31084.0
2020-12-11 12:20:00,57.25,57.36,57.24,57.36,21797.0,51.078,51.1761,51.069,51.1761,21797.0
2020-12-11 12:25:00,57.35,57.35,57.31,57.35,22469.0,51.1672,51.1672,51.1315,51.1672,22469.0
2020-12-11 12:30:00,57.35,57.36,57.3,57.31,21038.0,51.1672,51.1761,51.1226,51.1315,21038.0
2020-12-11 12:35:00,57.32,57.4,57.32,57.4,29635.0,51.1404,51.2118,51.1404,51.2118,29635.0
2020-12-11 12:40:00,57.41,57.49,57.41,57.49,22642.0,51.2207,51.2921,51.2207,51.2921,22642.0
2020-12-11 12:45:00,57.48,57.53,57.46,57.52,24361.0,51.2832,51.3278,51.2653,51.3189,24361.0
2020-12-11 12:50:00,57.52,57.53,57.46,57.46,48311.0,51.3189,51.3278,51.2653,51.2653,48311.0
2020-12-11 12:55:00,57.45,57.47,57.44,57.47,18444.0,51.2564,51.2742,51.2475,51.2742,18444.0
2020-12-11 13:00:00,57.47,57.47,57.42,57.44,19129.0,51.2742,51.2742,51.2296,51.2475,19129.0
2020-12-11 13:05:00,57.43,57.47,57.4,57.41,24237.0,51.2386,51.2742,51.2118,51.2207,24237.0
2020-12-11 13:10:00,57.42,57.46,57.4,57.43,24701.0,51.2296,51.2653,51.2118,51.2386,24701.0
2020-12-11 13:15:00,57.43,57.45,57.42,57.45,25177.0,51.2386,51.2564,51.2296,51.2564,25177.0
2020-12-11 13:20:00,57.45,57.47,57.43,57.44,16327.0,51.2564,51.2742,51.2386,51.2475,16327.0
2020-12-11 13:25:00,57.44,57.49,57.43,57.48,39830.0,51.2475,51.2921,51.2386,51.2832,39830.0
2020-12-11 13:30:00,57.47,57.48,57.45,57.47,21062.0,51.2742,51.2832,51.2564,51.2742,21062.0
2020-12-11 13:35:00,57.46,57.48,57.45,57.47,33609.0,51.2653,51.2832,51.2564,51.2742,33609.0
2020-12-11 13:40:00,57.46,57.47,57.43,57.47,12768.0,51.2653,51.2742,51.2386,51.2742,12768.0
2020-12-11 13:45:00,57.47,57.47,57.44,57.45,20069.0,51.2742,51.2742,51.2475,51.2564,20069.0
2020-12-11 13:50:00,57.44,57.49,57.41,57.47,23715.0,51.2475,51.2921,51.2207,51.2742,23715.0
2020-12-11 13:55:00,57.48,57.52,57.46,57.48,24963.0,51.2832,51.3189,51.2653,51.2832,24963.0
2020-12-11 14:00:00,57.48,57.49,57.43,57.44,43711.0,51.2832,51.2921,51.2386,51.2475,43711.0
2020-12-11 14:05:00,57.44,57.45,57.39,57.39,53521.0,51.2475,51.2564,51.2029,51.2029,53521.0
2020-12-11 14:10:00,57.4,57.42,57.39,57.41,26183.0,51.2118,51.2296,51.2029,51.2207,26183.0
2020-12-11 14:15:00,57.42,57.43,57.36,57.38,49933.0,51.2296,51.2386,51.1761,51.194,49933.0
2020-12-11 14:20:00,57.37,57.39,57.35,57.39,25077.0,51.185,51.2029,51.1672,51.2029,25077.0
2020-12-11 14:25:00,57.38,57.38,57.35,57.38,26434.0,51.194,51.194,51.1672,51.194,26434.0
2020-12-11 14:30:00,57.38,57.47,57.38,57.45,67071.0,51.194,51.2742,51.194,51.2564,67071.0
2020-12-11 14:35:00,57.45,57.46,57.42,57.43,57749.0,51.2564,51.2653,51.2296,51.2386,57749.0
2020-12-11 14:40:00,57.43,57.44,57.42,57.43,56903.0,51.2386,51.2475,51.2296,51.2386,56903.0
2020-12-11 14:45:00,57.43,57.43,57.4,57.42,52277.0,51.2386,51.2386,51.2118,51.2296,52277.0
2020-12-11 14:50:00,57.42,57.43,57.36,57.37,32842.0,51.2296,51.2386,51.1761,51.185,32842.0
2020-12-11 14:55:00,57.37,57.41,57.36,57.39,32617.0,51.185,51.2207,51.1761,51.2029,32617.0
2020-12-11 15:00:00,57.4,57.42,57.39,57.42,30315.0,51.2118,51.2296,51.2029,51.2296,30315.0
2020-12-11 15:05:00,57.42,57.44,57.4,57.43,60743.0,51.2296,51.2475,51.2118,51.2386,60743.0
2020-12-11 15:10:00,57.43,57.51,57.43,57.51,45964.0,51.2386,51.3099,51.2386,51.3099,45964.0
2020-12-11 15:15:00,57.51,57.58,57.5,57.56,72458.0,51.3099,51.3724,51.301,51.3545,72458.0
2020-12-11 15:20:00,57.57,57.62,57.56,57.59,66733.0,51.3635,51.4081,51.3545,51.3813,66733.0
2020-12-11 15:25:00,57.59,57.6,57.53,57.54,53903.0,51.3813,51.3902,51.3278,51.3367,53903.0
2020-12-11 15:30:00,57.55,57.56,57.5,57.5,93497.0,51.3456,51.3545,51.301,51.301,93497.0
2020-12-11 15:35:00,57.51,57.51,57.48,57.5,152254.0,51.3099,51.3099,51.2832,51.301,152254.0
2020-12-11 15:40:00,57.5,57.54,57.49,57.51,56439.0,51.301,51.3367,51.2921,51.3099,56439.0
2020-12-11 15:45:00,57.5,57.51,57.42,57.43,74884.0,51.301,51.3099,51.2296,51.2386,74884.0
2020-12-11 15:50:00,57.43,57.46,57.39,57.41,195192.0,51.2386,51.2653,51.2029,51.2207,195192.0
2020-12-11 15:55:00,57.42,57.46,57.35,57.4,350404.0,51.2296,51.2653,51.1672,51.2118,350404.0
2020-12-14 09:30:00,57.37,57.69,57.31,57.69,161951.0,51.185,51.4705,51.1315,51.4705,161951.0
2020-12-14 09:35:00,57.71,57.74,57.62,57.67,42621.0,51.4884,51.5151,51.4081,51.4527,42621.0
2020-12-14 09:40:00,57.68,57.73,57.62,57.73,56183.0,51.4616,51.5062,51.4081,51.5062,56183.0
2020-12-14 09:45:00,57.72,57.72,57.59,57.67,44699.0,51.4973,51.4973,51.3813,51.4527,44699.0
2020-12-14 09:50:00,57.66,57.75,57.64,57.7,50498.0,51.4438,51.5241,51.4259,51.4795,50498.0
2020-12-14 09:55:00,57.69,57.74,57.65,57.73,38256.0,51.4705,51.5151,51.4348,51.5062,38256.0
2020-12-14 10:00:00,57.72,57.89,57.68,57.86,62120.0,51.4973,51.649,51.4616,51.6222,62120.0
2020-12-14 10:05:00,57.85,57.85,57.78,57.79,51090.0,51.6133,51.6133,51.5508,51.5598,51090.0
2020-12-14 10:10:00,57.79,57.8,57.74,57.75,28159.0,51.5598,51.5687,51.5151,51.5241,28159.0
2020-12-14 10:15:00,57.75,57.79,57.73,57.75,32391.0,51.5241,51.5598,51.5062,51.5241,32391.0
2020-12-14 10:20:00,57.75,57.79,57.68,57.76,37741.0,51.5241,51.5598,51.4616,51.533,37741.0
2020-12-14 10:25:00,57.76,57.83,57.75,57.82,33035.0,51.533,51.5954,51.5241,51.5865,33035.0
2020-12-14 10:30:00,57.82,57.93,57.81,57.92,25946.0,51.5865,51.6847,51.5776,51.6757,25946.0
2020-12-14 10:35:00,57.92,57.94,57.84,57.85,29238.0,51.6757,51.6936,51.6044,51.6133,29238.0
2020-12-14 10:40:00,57.84,57.84,57.76,57.78,21809.0,51.6044,51.6044,51.533,51.5508,21809.0
2020-12-14 10:45:00,57.78,57.85,57.78,57.79,21212.0,51.5508,51.6133,51.5508,51.5598,21212.0
2020-12-14 10:50:00,57.8,57.85,57.79,57.8,30494.0,51.5687,51.6133,51.5598,51.5687,30494.0
2020-12-14 10:55:00,57.8,57.82,57.65,57.68,24562.0,51.5687,51.5865,51.4348,51.4616,24562.0
2020-12-14 11:00:00,57.68,57.72,57.61,57.7,25072.0,51.4616,51.4973,51.3992,51.4795,25072.0
2020-12-14 11:05:00,57.7,57.73,57.62,57.64,30425.0,51.4795,51.5062,51.4081,51.4259,30425.0
2020-12-14 11:10:00,57.63,57.66,57.6,57.62,33515.0,51.417,51.4438,51.3902,51.4081,33515.0
2020-12-14 11:15:00,57.61,57.65,57.57,57.61,48855.0,51.3992,51.4348,51.3635,51.3992,48855.0
2020-12-14 11:20:00,57.61,57.65,57.58,57.6,34097.0,51.3992,51.4348,51.3724,51.3902,34097.0
2020-12-14 11:25:00,57.59,57.61,57.56,57.6,80392.0,51.3813,51.3992,51.3545,51.3902,80392.0
2020-12-14 11:30:00,57.6,57.62,57.44,57.44,66832.0,51.3902,51.4081,51.2475,51.2475,66832.0
2020-12-14 11:35:00,57.44,57.58,57.43,57.55,36548.0,51.2475,51.3724,51.2386,51.3456,36548.0
2020-12-14 11:40:00,57.55,57.59,57.53,57.56,32080.0,51.3456,51.3813,51.3278,51.3545,32080.0
2020-12-14 11:45:00,57.55,57.62,57.54,57.54,46822.0,51.3456,51.4081,51.3367,51.3367,46822.0
2020-12-14 11:50:00,57.53,57.53,57.46,57.5,59937.0,51.3278,51.3278,51.2653,51.301,59937.0
2020-12-14 11:55:00,57.5,57.54,57.48,57.51,27349.0,51.301,51.3367,51.2832,51.3099,27349.0
2020-12-14 12:00:00,57.51,57.54,57.49,57.51,19563.0,51.3099,51.3367,51.2921,51.3099,19563.0
2020-12-14 12:05:00,57.52,57.57,57.5,57.57,16617.0,51.3189,51.3635,51.301,51.3635,16617.0
2020-12-14 12:10:00,57.57,57.58,57.53,57.56,19032.0,51.3635,51.3724,51.3278,51.3545,19032.0
2020-12-14 12:15:00,57.56,57.56,57.46,57.47,17762.0,51.3545,51.3545,51.2653,51.2742,17762.0
2020-12-14 12:20:00,57.48,57.52,57.48,57.49,15828.0,51.2832,51.3189,51.2832,51.2921,15828.0
2020-12-14 12:25:00,57.5,57.51,57.46,57.5,18052.0,51.301,51.3099,51.2653,51.301,18052.0
2020-12-14 12:30:00,57.5,57.52,57.46,57.48,11873.0,51.301,51.3189,51.2653,51.2832,11873.0
2020-12-14 12:35:00,57.47,57.51,57.46,57.51,59756.0,51.2742,51.3099,51.2653,51.3099,59756.0
2020-12-14 12:40:00,57.51,57.53,57.48,57.53,44030.0,51.3099,51.3278,51.2832,51.3278,44030.0
2020-12-14 12:45:00,57.52,57.52,57.44,57.44,25377.0,51.3189,51.3189,51.2475,51.2475,25377.0
2020-12-14 12:50:00,57.45,57.5,57.45,57.5,8807.0,51.2564,51.301,51.2564,51.301,8807.0
2020-12-14 12:55:00,57.49,57.49,57.44,57.48,19599.0,51.2921,51.2921,51.2475,51.2832,19599.0
2020-12-14 13:00:00,57.49,57.56,57.48,57.53,13223.0,51.2921,51.3545,51.2832,51.3278,13223.0
2020-12-14 13:05:00,57.53,57.56,57.52,57.55,20841.0,51.3278,51.3545,51.3189,51.3456,20841.0
2020-12-14 13:10:00,57.55,57.6,57.54,57.58,21768.0,51.3456,51.3902,51.3367,51.3724,21768.0
2020-12-14 13:15:00,57.58,57.61,57.55,57.61,20729.0,51.3724,51.3992,51.3456,51.3992,20729.0
2020-12-14 13:20:00,57.61,57.69,57.58,57.59,26659.0,51.3992,51.4705,51.3724,51.3813,26659.0
2020-12-14 13:25:00,57.59,57.61,57.55,57.55,30517.0,51.3813,51.3992,51.3456,51.3456,30517.0
2020-12-14 13:30:00,57.55,57.62,57.54,57.6,34167.0,51.3456,51.4081,51.3367,51.3902,34167.0
2020-12-14 13:35:00,57.61,57.63,57.56,57.57,12753.0,51.3992,51.417,51.3545,51.3635,12753.0
2020-12-14 13:40:00,57.56,57.61,57.53,57.54,46031.0,51.3545,51.3992,51.3278,51.3367,46031.0
2020-12-14 13:45:00,57.53,57.54,57.47,57.52,25796.0,51.3278,51.3367,51.2742,51.3189,25796.0
2020-12-14 13:50:00,57.52,57.56,57.51,57.54,17827.0,51.3189,51.3545,51.3099,51.3367,17827.0
2020-12-14 13:55:00,57.55,57.6,57.54,57.55,24385.0,51.3456,51.3902,51.3367,51.3456,24385.0
2020-12-14 14:00:00,57.56,57.57,57.49,57.52,29595.0,51.3545,51.3635,51.2921,51.3189,29595.0
2020-12-14 14:05:00,57.54,57.57,57.52,57.53,18314.0,51.3367,51.3635,51.3189,51.3278,18314.0
2020-12-14 14:10:00,57.53,57.54,57.46,57.46,34997.0,51.3278,51.3367,51.2653,51.2653,34997.0
2020-12-14 14:15:00,57.47,57.51,57.45,57.5,16296.0,51.2742,51.3099,51.2564,51.301,16296.0
2020-12-14 14:20:00,57.5,57.5,57.46,57.48,25322.0,51.301,51.301,51.2653,51.2832,25322.0
2020-12-14 14:25:00,57.49,57.49,57.42,57.43,20568.0,51.2921,51.2921,51.2296,51.2386,20568.0
2020-12-14 14:30:00,57.44,57.46,57.43,57.44,25329.0,51.2475,51.2653,51.2386,51.2475,25329.0
2020-12-14 14:35:00,57.43,57.44,57.4,57.42,19374.0,51.2386,51.2475,51.2118,51.2296,19374.0
2020-12-14 14:40:00,57.42,57.48,57.41,57.48,17170.0,51.2296,51.2832,51.2207,51.2832,17170.0
2020-12-14 14:45:00,57.48,57.52,57.46,57.52,24819.0,51.2832,51.3189,51.2653,51.3189,24819.0
2020-12-14 14:50:00,57.52,57.55,57.49,57.55,32070.0,51.3189,51.3456,51.2921,51.3456,32070.0
2020-12-14 14:55:00,57.54,57.58,57.52,57.54,29522.0,51.3367,51.3724,51.3189,51.3367,29522.0
2020-12-14 15:00:00,57.54,57.55,57.51,57.53,28556.0,51.3367,51.3456,51.3099,51.3278,28556.0
2020-12-14 15:05:00,57.54,57.55,57.49,57.52,19585.0,51.3367,51.3456,51.2921,51.3189,19585.0
2020-12-14 15:10:00,57.52,57.58,57.51,57.54,27674.0,51.3189,51.3724,51.3099,51.3367,27674.0
2020-12-14 15:15:00,57.54,57.54,57.48,57.49,22112.0,51.3367,51.3367,51.2832,51.2921,22112.0
2020-12-14 15:20:00,57.5,57.56,57.49,57.56,24697.0,51.301,51.3545,51.2921,51.3545,24697.0
2020-12-14 15:25:00,57.56,57.57,57.48,57.5,26943.0,51.3545,51.3635,51.2832,51.301,26943.0
2020-12-14 15:30:00,57.49,57.52,57.4,57.45,40772.0,51.2921,51.3189,51.2118,51.2564,40772.0
2020-12-14 15:35:00,57.45,57.45,57.36,57.36,41242.0,51.2564,51.2564,51.1761,51.1761,41242.0
2020-12-14 15:40:00,57.35,57.35,57.26,57.29,33620.0,51.1672,51.1672,51.0869,51.1137,33620.0
2020-12-14 15:45:00,57.28,57.34,57.26,57.34,63685.0,51.1047,51.1583,51.0869,51.1583,63685.0
2020-12-14 15:50:00,57.34,57.57,57.26,57.46,163588.0,51.1583,51.3635,51.0869,51.2653,163588.0
2020-12-14 15:55:00,57.46,57.46,57.27,57.28,254992.0,51.2653,51.2653,51.0958,51.1047,254992.0
2020-12-15 09:30:00,57.37,57.65,57.19,57.34,155809.0,51.185,51.4348,51.0244,51.1583,155809.0
2020-12-15 09:35:00,57.34,57.42,57.26,57.34,62028.0,51.1583,51.2296,51.0869,51.1583,62028.0
2020-12-15 09:40:00,57.34,57.43,57.29,57.39,71752.0,51.1583,51.2386,51.1137,51.2029,71752.0
2020-12-15 09:45:00,57.39,57.51,57.33,57.49,71114.0,51.2029,51.3099,51.1493,51.2921,71114.0
2020-12-15 09:50:00,57.48,57.52,57.44,57.5,46424.0,51.2832,51.3189,51.2475,51.301,46424.0
2020-12-15 09:55:00,57.5,57.54,57.36,57.42,70030.0,51.301,51.3367,51.1761,51.2296,70030.0
2020-12-15 10:00:00,57.43,57.47,57.36,57.41,78842.0,51.2386,51.2742,51.1761,51.2207,78842.0
2020-12-15 10:05:00,57.43,57.52,57.41,57.44,47143.0,51.2386,51.3189,51.2207,51.2475,47143.0
2020-12-15 10:10:00,57.45,57.58,57.43,57.55,43923.0,51.2564,51.3724,51.2386,51.3456,43923.0
2020-12-15 10:15:00,57.55,57.58,57.5,57.5,33465.0,51.3456,51.3724,51.301,51.301,33465.0
2020-12-15 10:20:00,57.5,57.51,57.43,57.45,31867.0,51.301,51.3099,51.2386,51.2564,31867.0
2020-12-15 10:25:00,57.44,57.44,57.39,57.43,25237.0,51.2475,51.2475,51.2029,51.2386,25237.0
2020-12-15 10:30:00,57.42,57.46,57.39,57.44,37095.0,51.2296,51.2653,51.2029,51.2475,37095.0
2020-12-15 10:35:00,57.44,57.47,57.39,57.4,53431.0,51.2475,51.2742,51.2029,51.2118,53431.0
2020-12-15 10:40:00,57.39,57.42,57.37,57.39,37205.0,51.2029,51.2296,51.185,51.2029,37205.0
2020-12-15 10:45:00,57.39,57.4,57.27,57.31,49014.0,51.2029,51.2118,51.0958,51.1315,49014.0
2020-12-15 10:50:00,57.32,57.33,57.26,57.27,34975.0,51.1404,51.1493,51.0869,51.0958,34975.0
2020-12-15 10:55:00,57.27,57.27,57.23,57.26,20834.0,51.0958,51.0958,51.0601,51.0869,20834.0
2020-12-15 11:00:00,57.25,57.32,57.19,57.3,49104.0,51.078,51.1404,51.0244,51.1226,49104.0
2020-12-15 11:05:00,57.28,57.36,57.24,57.29,51069.0,51.1047,51.1761,51.069,51.1137,51069.0
2020-12-15 11:10:00,57.3,57.31,57.26,57.26,34663.0,51.1226,51.1315,51.0869,51.0869,34663.0
2020-12-15 11:15:00,57.26,57.26,57.18,57.23,25587.0,51.0869,51.0869,51.0155,51.0601,25587.0
2020-12-15 11:20:00,57.23,57.26,57.2,57.22,22119.0,51.0601,51.0869,51.0334,51.0512,22119.0
2020-12-15 11:25:00,57.22,57.23,57.18,57.21,32995.0,51.0512,51.0601,51.0155,51.0423,32995.0
2020-12-15 11:30:00,57.2,57.2,57.17,57.18,14585.0,51.0334,51.0334,51.0066,51.0155,14585.0
2020-12-15 11:35:00,57.18,57.22,57.17,57.2,49134.0,51.0155,51.0512,51.0066,51.0334,49134.0
2020-12-15 11:40:00,57.2,57.32,57.18,57.32,46040.0,51.0334,51.1404,51.0155,51.1404,46040.0
2020-12-15 11:45:00,57.33,57.34,57.27,57.27,31884.0,51.1493,51.1583,51.0958,51.0958,31884.0
2020-12-15 11:50:00,57.26,57.28,57.22,57.23,36968.0,51.0869,51.1047,51.0512,51.0601,36968.0
2020-12-15 11:55:00,57.23,57.3,57.21,57.3,32804.0,51.0601,51.1226,51.0423,51.1226,32804.0
2020-12-15 12:00:00,57.3,57.33,57.27,57.3,41033.0,51.1226,51.1493,51.0958,51.1226,41033.0
2020-12-15 12:05:00,57.3,57.33,57.29,57.3,35807.0,51.1226,51.1493,51.1137,51.1226,35807.0
2020-12-15 12:10:00,57.29,57.33,57.27,57.33,13781.0,51.1137,51.1493,51.0958,51.1493,13781.0
2020-12-15 12:15:00,57.33,57.35,57.29,57.34,18925.0,51.1493,51.1672,51.1137,51.1583,18925.0
2020-12-15 12:20:00,57.34,57.39,57.34,57.39,13208.0,51.1583,51.2029,51.1583,51.2029,13208.0
2020-12-15 12:25:00,57.38,57.39,57.32,57.33,29981.0,51.194,51.2029,51.1404,51.1493,29981.0
2020-12-15 12:30:00,57.33,57.36,57.3,57.36,40431.0,51.1493,51.1761,51.1226,51.1761,40431.0
2020-12-15 12:35:00,57.35,57.4,57.32,57.38,20514.0,51.1672,51.2118,51.1404,51.194,20514.0
2020-12-15 12:40:00,57.4,57.42,57.38,57.39,27582.0,51.2118,51.2296,51.194,51.2029,27582.0
2020-12-15 12:45:00,57.39,57.42,57.38,57.4,41019.0,51.2029,51.2296,51.194,51.2118,41019.0
2020-12-15 12:50:00,57.39,57.4,57.36,57.38,22790.0,51.2029,51.2118,51.1761,51.194,22790.0
2020-12-15 12:55:00,57.38,57.41,57.37,57.4,41296.0,51.194,51.2207,51.185,51.2118,41296.0
2020-12-15 13:00:00,57.4,57.43,57.37,57.37,35978.0,51.2118,51.2386,51.185,51.185,35978.0
2020-12-15 13:05:00,57.37,57.48,57.37,57.43,44947.0,51.185,51.2832,51.185,51.2386,44947.0
2020-12-15 13:10:00,57.43,57.44,57.4,57.43,19980.0,51.2386,51.2475,51.2118,51.2386,19980.0
2020-12-15 13:15:00,57.44,57.47,57.43,57.45,41244.0,51.2475,51.2742,51.2386,51.2564,41244.0
2020-12-15 13:20:00,57.45,57.45,57.41,57.43,20863.0,51.2564,51.2564,51.2207,51.2386,20863.0
2020-12-15 13:25:00,57.44,57.44,57.39,57.4,25848.0,51.2475,51.2475,51.2029,51.2118,25848.0
2020-12-15 13:30:00,57.4,57.42,57.37,57.4,28342.0,51.2118,51.2296,51.185,51.2118,28342.0
2020-12-15 13:35:00,57.39,57.39,57.33,57.36,24487.0,51.2029,51.2029,51.1493,51.1761,24487.0
2020-12-15 13:40:00,57.36,57.36,57.31,57.32,16698.0,51.1761,51.1761,51.1315,51.1404,16698.0
2020-12-15 13:45:00,57.32,57.37,57.32,57.35,20786.0,51.1404,51.185,51.1404,51.1672,20786.0
2020-12-15 13:50:00,57.36,57.38,57.32,57.34,20815.0,51.1761,51.194,51.1404,51.1583,20815.0
2020-12-15 13:55:00,57.33,57.39,57.32,57.36,52108.0,51.1493,51.2029,51.1404,51.1761,52108.0
2020-12-15 14:00:00,57.36,57.38,57.32,57.33,30377.0,51.1761,51.194,51.1404,51.1493,30377.0
2020-12-15 14:05:00,57.33,57.4,57.32,57.37,34419.0,51.1493,51.2118,51.1404,51.185,34419.0
2020-12-15 14:10:00,57.37,57.41,57.34,57.39,34440.0,51.185,51.2207,51.1583,51.2029,34440.0
2020-12-15 14:15:00,57.39,57.41,57.35,57.36,22594.0,51.2029,51.2207,51.1672,51.1761,22594.0
2020-12-15 14:20:00,57.35,57.35,57.32,57.33,16206.0,51.1672,51.1672,51.1404,51.1493,16206.0
2020-12-15 14:25:00,57.33,57.34,57.27,57.27,27892.0,51.1493,51.1583,51.0958,51.0958,27892.0
2020-12-15 14:30:00,57.28,57.33,57.28,57.31,31024.0,51.1047,51.1493,51.1047,51.1315,31024.0
2020-12-15 14:35:00,57.31,57.33,57.28,57.29,36302.0,51.1315,51.1493,51.1047,51.1137,36302.0
2020-12-15 14:40:00,57.3,57.34,57.29,57.34,38885.0,51.1226,51.1583,51.1137,51.1583,38885.0
2020-12-15 14:45:00,57.34,57.35,57.31,57.32,28109.0,51.1583,51.1672,51.1315,51.1404,28109.0
2020-12-15 14:50:00,57.31,57.32,57.28,57.28,26885.0,51.1315,51.1404,51.1047,51.1047,26885.0
2020-12-15 14:55:00,57.29,57.29,57.27,57.28,29152.0,51.1137,51.1137,51.0958,51.1047,29152.0
2020-12-15 15:00:00,57.27,57.3,57.21,57.22,54275.0,51.0958,51.1226,51.0423,51.0512,54275.0
2020-12-15 15:05:00,57.22,57.27,57.18,57.25,62607.0,51.0512,51.0958,51.0155,51.078,62607.0
2020-12-15 15:10:00,57.26,57.3,57.25,57.29,38202.0,51.0869,51.1226,51.078,51.1137,38202.0
2020-12-15 15:15:00,57.29,57.31,57.22,57.22,61202.0,51.1137,51.1315,51.0512,51.0512,61202.0
2020-12-15 15:20:00,57.23,57.26,57.2,57.24,73841.0,51.0601,51.0869,51.0334,51.069,73841.0
2020-12-15 15:25:00,57.24,57.25,57.21,57.22,47880.0,51.069,51.078,51.0423,51.0512,47880.0
2020-12-15 15:30:00,57.22,57.25,57.18,57.21,52501.0,51.0512,51.078,51.0155,51.0423,52501.0
2020-12-15 15:35:00,57.22,57.34,57.21,57.33,62170.0,51.0512,51.1583,51.0423,51.1493,62170.0
2020-12-15 15:40:00,57.32,57.44,57.3,57.42,52249.0,51.1404,51.2475,51.1226,51.2296,52249.0
2020-12-15 15:45:00,57.42,57.45,57.39,57.4,94364.0,51.2296,51.2564,51.2029,51.2118,94364.0
2020-12-15 15:50:00,57.4,57.47,57.34,57.41,194696.0,51.2118,51.2742,51.1583,51.2207,194696.0
2020-12-15 15:55:00,57.41,57.47,57.38,57.46,250969.0,51.2207,51.2742,51.194,51.2653,250969.0
2020-12-16 09:30:00,57.46,57.57,57.32,57.57,142719.0,51.2653,51.3635,51.1404,51.3635,142719.0
2020-12-16 09:35:00,57.59,57.66,57.48,57.49,113668.0,51.3813,51.4438,51.2832,51.2921,113668.0
2020-12-16 09:40:00,57.5,57.55,57.46,57.48,68175.0,51.301,51.3456,51.2653,51.2832,68175.0
2020-12-16 09:45:00,57.49,57.52,57.31,57.36,94558.0,51.2921,51.3189,51.1315,51.1761,94558.0
2020-12-16 09:50:00,57.35,57.36,57.19,57.32,174006.0,51.1672,51.1761,51.0244,51.1404,174006.0
2020-12-16 09:55:00,57.33,57.44,57.28,57.38,141994.0,51.1493,51.2475,51.1047,51.194,141994.0
2020-12-16 10:00:00,57.38,57.43,57.33,57.38,65440.0,51.194,51.2386,51.1493,51.194,65440.0
2020-12-16 10:05:00,57.39,57.5,57.35,57.46,105716.0,51.2029,51.301,51.1672,51.2653,105716.0
2020-12-16 10:10:00,57.46,57.61,57.4,57.53,113741.0,51.2653,51.3992,51.2118,51.3278,113741.0
2020-12-16 10:15:00,57.54,57.65,57.54,57.61,57340.0,51.3367,51.4348,51.3367,51.3992,57340.0
2020-12-16 10:20:00,57.62,57.8,57.58,57.8,76493.0,51.4081,51.5687,51.3724,51.5687,76493.0
2020-12-16 10:25:00,57.8,57.8,57.7,57.73,61073.0,51.5687,51.5687,51.4795,51.5062,61073.0
2020-12-16 10:30:00,57.72,57.76,57.65,57.65,53323.0,51.4973,51.533,51.4348,51.4348,53323.0
2020-12-16 10:35:00,57.66,57.67,57.52,57.53,42347.0,51.4438,51.4527,51.3189,51.3278,42347.0
2020-12-16 10:40:00,57.54,57.59,57.52,57.56,38933.0,51.3367,51.3813,51.3189,51.3545,38933.0
2020-12-16 10:45:00,57.55,57.58,57.52,57.55,55189.0,51.3456,51.3724,51.3189,51.3456,55189.0
2020-12-16 10:50:00,57.55,57.62,57.52,57.59,50065.0,51.3456,51.4081,51.3189,51.3813,50065.0
2020-12-16 10:55:00,57.6,57.6,57.5,57.52,37094.0,51.3902,51.3902,51.301,51.3189,37094.0
2020-12-16 11:00:00,57.52,57.61,57.5,57.61,31485.0,51.3189,51.3992,51.301,51.3992,31485.0
2020-12-16 11:05:00,57.62,57.7,57.53,57.63,124852.0,51.4081,51.4795,51.3278,51.417,124852.0
2020-12-16 11:10:00,57.63,57.63,57.5,57.51,41295.0,51.417,51.417,51.301,51.3099,41295.0
2020-12-16 11:15:00,57.52,57.53,57.45,57.51,42810.0,51.3189,51.3278,51.2564,51.3099,42810.0
2020-12-16 11:20:00,57.51,57.54,57.48,57.49,31405.0,51.3099,51.3367,51.2832,51.2921,31405.0
2020-12-16 11:25:00,57.5,57.55,57.49,57.49,35630.0,51.301,51.3456,51.2921,51.2921,35630.0
2020-12-16 11:30:00,57.48,57.61,57.48,57.61,44063.0,51.2832,51.3992,51.2832,51.3992,44063.0
2020-12-16 11:35:00,57.61,57.62,57.55,57.56,26598.0,51.3992,51.4081,51.3456,51.3545,26598.0
2020-12-16 11:40:00,57.56,57.59,57.53,57.55,28725.0,51.3545,51.3813,51.3278,51.3456,28725.0
2020-12-16 11:45:00,57.55,57.55,57.48,57.48,47653.0,51.3456,51.3456,51.2832,51.2832,47653.0
2020-12-16 11:50:00,57.49,57.49,57.41,57.41,36157.0,51.2921,51.2921,51.2207,51.2207,36157.0
2020-12-16 11:55:00,57.42,57.42,57.39,57.42,43327.0,51.2296,51.2296,51.2029,51.2296,43327.0
2020-12-16 12:00:00,57.42,57.45,57.41,57.43,43865.0,51.2296,51.2564,51.2207,51.2386,43865.0
2020-12-16 12:05:00,57.44,57.45,57.4,57.42,34074.0,51.2475,51.2564,51.2118,51.2296,34074.0
2020-12-16 12:10:00,57.42,57.51,57.39,57.48,48809.0,51.2296,51.3099,51.2029,51.2832,48809.0
2020-12-16 12:15:00,57.47,57.48,57.42,57.43,16031.0,51.2742,51.2832,51.2296,51.2386,16031.0
2020-12-16 12:20:00,57.43,57.43,57.37,57.42,30361.0,51.2386,51.2386,51.185,51.2296,30361.0
2020-12-16 12:25:00,57.42,57.44,57.37,57.38,20723.0,51.2296,51.2475,51.185,51.194,20723.0
2020-12-16 12:30:00,57.38,57.38,57.31,57.33,43778.0,51.194,51.194,51.1315,51.1493,43778.0
2020-12-16 12:35:00,57.33,57.34,57.3,57.33,35807.0,51.1493,51.1583,51.1226,51.1493,35807.0
2020-12-16 12:40:00,57.33,57.34,57.25,57.26,23671.0,51.1493,51.1583,51.078,51.0869,23671.0
2020-12-16 12:45:00,57.26,57.28,57.23,57.24,57596.0,51.0869,51.1047,51.0601,51.069,57596.0
2020-12-16 12:50:00,57.23,57.26,57.21,57.26,40962.0,51.0601,51.0869,51.0423,51.0869,40962.0
2020-12-16 12:55:00,57.26,57.33,57.22,57.3,50432.0,51.0869,51.1493,51.0512,51.1226,50432.0
2020-12-16 13:00:00,57.32,57.33,57.3,57.31,20508.0,51.1404,51.1493,51.1226,51.1315,20508.0
2020-12-16 13:05:00,57.31,57.32,57.26,57.28,37998.0,51.1315,51.1404,51.0869,51.1047,37998.0
2020-12-16 13:10:00,57.28,57.31,57.25,57.29,16827.0,51.1047,51.1315,51.078,51.1137,16827.0
2020-12-16 13:15:00,57.29,57.3,57.25,57.25,34568.0,51.1137,51.1226,51.078,51.078,34568.0
2020-12-16 13:20:00,57.26,57.29,57.23,57.27,25156.0,51.0869,51.1137,51.0601,51.0958,25156.0
2020-12-16 13:25:00,57.28,57.31,57.27,57.3,14206.0,51.1047,51.1315,51.0958,51.1226,14206.0
2020-12-16 13:30:00,57.3,57.31,57.27,57.27,29595.0,51.1226,51.1315,51.0958,51.0958,29595.0
2020-12-16 13:35:00,57.28,57.29,57.22,57.25,27282.0,51.1047,51.1137,51.0512,51.078,27282.0
2020-12-16 13:40:00,57.26,57.26,57.23,57.24,16067.0,51.0869,51.0869,51.0601,51.069,16067.0
2020-12-16 13:45:00,57.24,57.24,57.22,57.23,10044.0,51.069,51.069,51.0512,51.0601,10044.0
2020-12-16 13:50:00,57.22,57.28,57.18,57.27,28749.0,51.0512,51.1047,51.0155,51.0958,28749.0
2020-12-16 13:55:00,57.26,57.3,57.23,57.26,17461.0,51.0869,51.1226,51.0601,51.0869,17461.0
2020-12-16 14:00:00,57.26,57.31,57.17,57.23,34172.0,51.0869,51.1315,51.0066,51.0601,34172.0
2020-12-16 14:05:00,57.2,57.2,57.14,57.16,20952.0,51.0334,51.0334,50.9798,50.9977,20952.0
2020-12-16 14:10:00,57.15,57.17,57.12,57.13,79458.0,50.9887,51.0066,50.962,50.9709,79458.0
2020-12-16 14:15:00,57.13,57.15,57.09,57.12,23375.0,50.9709,50.9887,50.9352,50.962,23375.0
2020-12-16 14:20:00,57.13,57.17,57.11,57.15,18894.0,50.9709,51.0066,50.9531,50.9887,18894.0
2020-12-16 14:25:00,57.15,57.19,57.12,57.18,30393.0,50.9887,51.0244,50.962,51.0155,30393.0
2020-12-16 14:30:00,57.18,57.25,57.17,57.24,30349.0,51.0155,51.078,51.0066,51.069,30349.0
2020-12-16 14:35:00,57.25,57.34,57.23,57.32,44466.0,51.078,51.1583,51.0601,51.1404,44466.0
2020-12-16 14:40:00,57.33,57.35,57.3,57.31,29931.0,51.1493,51.1672,51.1226,51.1315,29931.0
2020-12-16 14:45:00,57.33,57.34,57.29,57.34,29951.0,51.1493,51.1583,51.1137,51.1583,29951.0
2020-12-16 14:50:00,57.34,57.4,57.32,57.35,42642.0,51.1583,51.2118,51.1404,51.1672,42642.0
2020-12-16 14:55:00,57.35,57.38,57.33,57.38,20610.0,51.1672,51.194,51.1493,51.194,20610.0
2020-12-16 15:00:00,57.38,57.39,57.33,57.34,28806.0,51.194,51.2029,51.1493,51.1583,28806.0
2020-12-16 15:05:00,57.35,57.36,57.32,57.32,35591.0,51.1672,51.1761,51.1404,51.1404,35591.0
2020-12-16 15:10:00,57.33,57.35,57.3,57.34,29215.0,51.1493,51.1672,51.1226,51.1583,29215.0
2020-12-16 15:15:00,57.34,57.35,57.31,57.32,47203.0,51.1583,51.1672,51.1315,51.1404,47203.0
2020-12-16 15:20:00,57.32,57.38,57.32,57.34,36032.0,51.1404,51.194,51.1404,51.1583,36032.0
2020-12-16 15:25:00,57.34,57.36,57.32,57.36,46198.0,51.1583,51.1761,51.1404,51.1761,46198.0
2020-12-16 15:30:00,57.36,57.4,57.33,57.36,76943.0,51.1761,51.2118,51.1493,51.1761,76943.0
2020-12-16 15:35:00,57.36,57.37,57.26,57.3,64390.0,51.1761,51.185,51.0869,51.1226,64390.0
2020-12-16 15:40:00,57.3,57.35,57.27,57.3,97024.0,51.1226,51.1672,51.0958,51.1226,97024.0
2020-12-16 15:45:00,57.3,57.33,57.27,57.32,104006.0,51.1226,51.1493,51.0958,51.1404,104006.0
2020-12-16 15:50:00,57.31,57.31,57.23,57.24,182959.0,51.1315,51.1315,51.0601,51.069,182959.0
2020-12-16 15:55:00,57.25,57.29,57.19,57.22,220013.0,51.078,51.1137,51.0244,51.0512,220013.0
2020-12-17 09:30:00,57.18,57.55,57.1,57.55,249312.0,51.0155,51.3456,50.9441,51.3456,249312.0
2020-12-17 09:35:00,57.55,57.58,57.37,57.4,102704.0,51.3456,51.3724,51.185,51.2118,102704.0
2020-12-17 09:40:00,57.41,57.48,57.4,57.43,65252.0,51.2207,51.2832,51.2118,51.2386,65252.0
2020-12-17 09:45:00,57.43,57.59,57.42,57.57,87516.0,51.2386,51.3813,51.2296,51.3635,87516.0
2020-12-17 09:50:00,57.57,57.59,57.5,57.53,179353.0,51.3635,51.3813,51.301,51.3278,179353.0
2020-12-17 09:55:00,57.53,57.65,57.51,57.64,91677.0,51.3278,51.4348,51.3099,51.4259,91677.0
2020-12-17 10:00:00,57.65,57.69,57.58,57.69,84054.0,51.4348,51.4705,51.3724,51.4705,84054.0
2020-12-17 10:05:00,57.69,57.69,57.57,57.64,44216.0,51.4705,51.4705,51.3635,51.4259,44216.0
2020-12-17 10:10:00,57.64,57.79,57.63,57.73,118818.0,51.4259,51.5598,51.417,51.5062,118818.0
2020-12-17 10:15:00,57.74,57.75,57.66,57.73,97098.0,51.5151,51.5241,51.4438,51.5062,97098.0
2020-12-17 10:20:00,57.72,57.76,57.68,57.71,46281.0,51.4973,51.533,51.4616,51.4884,46281.0
2020-12-17 10:25:00,57.71,57.77,57.66,57.76,35246.0,51.4884,51.5419,51.4438,51.533,35246.0
2020-12-17 10:30:00,57.75,57.8,57.73,57.8,45451.0,51.5241,51.5687,51.5062,51.5687,45451.0
2020-12-17 10:35:00,57.79,57.84,57.77,57.84,36560.0,51.5598,51.6044,51.5419,51.6044,36560.0
2020-12-17 10:40:00,57.84,57.85,57.79,57.82,35639.0,51.6044,51.6133,51.5598,51.5865,35639.0
2020-12-17 10:45:00,57.81,57.85,57.8,57.84,37129.0,51.5776,51.6133,51.5687,51.6044,37129.0
2020-12-17 10:50:00,57.83,57.84,57.78,57.82,51076.0,51.5954,51.6044,51.5508,51.5865,51076.0
2020-12-17 10:55:00,57.82,57.84,57.78,57.83,38973.0,51.5865,51.6044,51.5508,51.5954,38973.0
2020-12-17 11:00:00,57.83,57.83,57.72,57.75,67413.0,51.5954,51.5954,51.4973,51.5241,67413.0
2020-12-17 11:05:00,57.75,57.81,57.73,57.77,78411.0,51.5241,51.5776,51.5062,51.5419,78411.0
2020-12-17 11:10:00,57.77,57.77,57.64,57.65,33537.0,51.5419,51.5419,51.4259,51.4348,33537.0
2020-12-17 11:15:00,57.64,57.72,57.64,57.72,25569.0,51.4259,51.4973,51.4259,51.4973,25569.0
2020-12-17 11:20:00,57.72,57.77,57.68,57.75,46079.0,51.4973,51.5419,51.4616,51.5241,46079.0
2020-12-17 11:25:00,57.75,57.76,57.72,57.72,35806.0,51.5241,51.533,51.4973,51.4973,35806.0
2020-12-17 11:30:00,57.72,57.73,57.65,57.72,110447.0,51.4973,51.5062,51.4348,51.4973,110447.0
2020-12-17 11:35:00,57.73,57.79,57.72,57.79,19825.0,51.5062,51.5598,51.4973,51.5598,19825.0
2020-12-17 11:40:00,57.79,57.85,57.77,57.84,36889.0,51.5598,51.6133,51.5419,51.6044,36889.0
2020-12-17 11:45:00,57.84,57.87,57.81,57.87,24583.0,51.6044,51.6311,51.5776,51.6311,24583.0
2020-12-17 11:50:00,57.87,57.9,57.85,57.87,28752.0,51.6311,51.6579,51.6133,51.6311,28752.0
2020-12-17 11:55:00,57.87,57.9,57.84,57.9,32577.0,51.6311,51.6579,51.6044,51.6579,32577.0
2020-12-17 12:00:00,57.9,57.9,57.8,57.83,31023.0,51.6579,51.6579,51.5687,51.5954,31023.0
2020-12-17 12:05:00,57.83,57.88,57.82,57.86,22944.0,51.5954,51.64,51.5865,51.6222,22944.0
2020-12-17 12:10:00,57.87,57.87,57.83,57.83,31793.0,51.6311,51.6311,51.5954,51.5954,31793.0
2020-12-17 12:15:00,57.82,57.83,57.77,57.78,35127.0,51.5865,51.5954,51.5419,51.5508,35127.0
2020-12-17 12:20:00,57.79,57.85,57.75,57.85,32643.0,51.5598,51.6133,51.5241,51.6133,32643.0
2020-12-17 12:25:00,57.85,57.88,57.83,57.86,44546.0,51.6133,51.64,51.5954,51.6222,44546.0
2020-12-17 12:30:00,57.85,57.85,57.82,57.84,23450.0,51.6133,51.6133,51.5865,51.6044,23450.0
2020-12-17 12:35:00,57.84,57.84,57.8,57.82,31730.0,51.6044,51.6044,51.5687,51.5865,31730.0
2020-12-17 12:40:00,57.82,57.82,57.79,57.81,35608.0,51.5865,51.5865,51.5598,51.5776,35608.0
2020-12-17 12:45:00,57.8,57.83,57.8,57.8,24550.0,51.5687,51.5954,51.5687,51.5687,24550.0
2020-12-17 12:50:00,57.8,57.82,57.78,57.8,41199.0,51.5687,51.5865,51.5508,51.5687,41199.0
2020-12-17 12:55:00,57.81,57.83,57.78,57.81,40758.0,51.5776,51.5954,51.5508,51.5776,40758.0
2020-12-17 13:00:00,57.82,57.86,57.8,57.85,35201.0,51.5865,51.6222,51.5687,51.6133,35201.0
2020-12-17 13:05:00,57.85,57.86,57.8,57.84,32272.0,51.6133,51.6222,51.5687,51.6044,32272.0
2020-12-17 13:10:00,57.84,57.86,57.8,57.86,31731.0,51.6044,51.6222,51.5687,51.6222,31731.0
2020-12-17 13:15:00,57.85,57.88,57.84,57.86,49048.0,51.6133,51.64,51.6044,51.6222,49048.0
2020-12-17 13:20:00,57.85,57.86,57.82,57.85,28458.0,51.6133,51.6222,51.5865,51.6133,28458.0
2020-12-17 13:25:00,57.84,57.86,57.83,57.83,39936.0,51.6044,51.6222,51.5954,51.5954,39936.0
2020-12-17 13:30:00,57.84,57.84,57.79,57.82,38416.0,51.6044,51.6044,51.5598,51.5865,38416.0
2020-12-17 13:35:00,57.82,57.82,57.78,57.79,43195.0,51.5865,51.5865,51.5508,51.5598,43195.0
2020-12-17 13:40:00,57.79,57.8,57.73,57.73,48098.0,51.5598,51.5687,51.5062,51.5062,48098.0
2020-12-17 13:45:00,57.73,57.76,57.72,57.76,25059.0,51.5062,51.533,51.4973,51.533,25059.0
2020-12-17 13:50:00,57.76,57.79,57.75,57.78,40193.0,51.533,51.5598,51.5241,51.5508,40193.0
2020-12-17 13:55:00,57.77,57.84,57.77,57.84,22794.0,51.5419,51.6044,51.5419,51.6044,22794.0
2020-12-17 14:00:00,57.84,57.89,57.82,57.89,27612.0,51.6044,51.649,51.5865,51.649,27612.0
2020-12-17 14:05:00,57.9,57.92,57.89,57.92,29605.0,51.6579,51.6757,51.649,51.6757,29605.0
2020-12-17 14:10:00,57.92,57.92,57.88,57.9,31522.0,51.6757,51.6757,51.64,51.6579,31522.0
2020-12-17 14:15:00,57.9,57.94,57.89,57.93,28837.0,51.6579,51.6936,51.649,51.6847,28837.0
2020-12-17 14:20:00,57.93,57.94,57.91,57.92,20445.0,51.6847,51.6936,51.6668,51.6757,20445.0
2020-12-17 14:25:00,57.92,57.95,57.91,57.94,32559.0,51.6757,51.7025,51.6668,51.6936,32559.0
2020-12-17 14:30:00,57.94,57.99,57.93,57.98,35386.0,51.6936,51.7382,51.6847,51.7293,35386.0
2020-12-17 14:35:00,57.98,58.01,57.96,57.97,38094.0,51.7293,51.756,51.7114,51.7203,38094.0
2020-12-17 14:40:00,57.98,58.02,57.98,58.01,22661.0,51.7293,51.765,51.7293,51.756,22661.0
2020-12-17 14:45:00,58.02,58.02,57.98,57.98,33789.0,51.765,51.765,51.7293,51.7293,33789.0
2020-12-17 14:50:00,57.99,57.99,57.93,57.94,26245.0,51.7382,51.7382,51.6847,51.6936,26245.0
2020-12-17 14:55:00,57.94,57.99,57.92,57.98,25509.0,51.6936,51.7382,51.6757,51.7293,25509.0
2020-12-17 15:00:00,57.99,58.04,57.98,58.04,35683.0,51.7382,51.7828,51.7293,51.7828,35683.0
2020-12-17 15:05:00,58.03,58.05,58.01,58.04,44015.0,51.7739,51.7917,51.756,51.7828,44015.0
2020-12-17 15:10:00,58.04,58.07,58.02,58.05,42812.0,51.7828,51.8096,51.765,51.7917,42812.0
2020-12-17 15:15:00,58.05,58.05,58.0,58.03,50804.0,51.7917,51.7917,51.7471,51.7739,50804.0
2020-12-17 15:20:00,58.03,58.06,58.02,58.06,37584.0,51.7739,51.8006,51.765,51.8006,37584.0
2020-12-17 15:25:00,58.07,58.1,58.04,58.05,52923.0,51.8096,51.8363,51.7828,51.7917,52923.0
2020-12-17 15:30:00,58.04,58.05,57.98,58.01,65881.0,51.7828,51.7917,51.7293,51.756,65881.0
2020-12-17 15:35:00,58.01,58.08,57.97,58.02,84385.0,51.756,51.8185,51.7203,51.765,84385.0
2020-12-17 15:40:00,58.01,58.05,57.99,58.02,98719.0,51.756,51.7917,51.7382,51.765,98719.0
2020-12-17 15:45:00,58.02,58.04,57.95,57.96,90031.0,51.765,51.7828,51.7025,51.7114,90031.0
2020-12-17 15:50:00,57.97,58.08,57.95,57.95,162105.0,51.7203,51.8185,51.7025,51.7025,162105.0
2020-12-17 15:55:00,57.95,58.0,57.88,57.91,406568.0,51.7025,51.7471,51.64,51.6668,406568.0
2020-12-18 09:30:00,58.08,58.19,57.97,58.06,1447757.0,51.8185,51.9166,51.7203,51.8006,1447757.0
2020-12-18 09:35:00,58.06,58.14,57.94,58.12,83185.0,51.8006,51.872,51.6936,51.8542,83185.0
2020-12-18 09:40:00,58.11,58.15,58.04,58.04,30236.0,51.8453,51.8809,51.7828,51.7828,30236.0
2020-12-18 09:45:00,58.05,58.11,58.01,58.01,56114.0,51.7917,51.8453,51.756,51.756,56114.0
2020-12-18 09:50:00,58.0,58.11,57.94,58.07,39147.0,51.7471,51.8453,51.6936,51.8096,39147.0
2020-12-18 09:55:00,58.08,58.22,58.07,58.21,40927.0,51.8185,51.9434,51.8096,51.9345,40927.0
2020-12-18 10:00:00,58.22,58.23,58.04,58.08,46995.0,51.9434,51.9523,51.7828,51.8185,46995.0
2020-12-18 10:05:00,58.09,58.14,58.04,58.12,37058.0,51.8274,51.872,51.7828,51.8542,37058.0
2020-12-18 10:10:00,58.11,58.16,57.99,58.02,41820.0,51.8453,51.8899,51.7382,51.765,41820.0
2020-12-18 10:15:00,58.01,58.1,57.99,58.1,23674.0,51.756,51.8363,51.7382,51.8363,23674.0
2020-12-18 10:20:00,58.11,58.11,57.99,58.01,27916.0,51.8453,51.8453,51.7382,51.756,27916.0
2020-12-18 10:25:00,58.02,58.04,57.88,57.93,48195.0,51.765,51.7828,51.64,51.6847,48195.0
2020-12-18 10:30:00,57.94,57.99,57.91,57.94,24728.0,51.6936,51.7382,51.6668,51.6936,24728.0
2020-12-18 10:35:00,57.94,57.95,57.84,57.91,36053.0,51.6936,51.7025,51.6044,51.6668,36053.0
2020-12-18 10:40:00,57.91,57.94,57.87,57.91,30523.0,51.6668,51.6936,51.6311,51.6668,30523.0
2020-12-18 10:45:00,57.91,57.95,57.86,57.9,28750.0,51.6668,51.7025,51.6222,51.6579,28750.0
2020-12-18 10:50:00,57.9,57.98,57.88,57.97,21853.0,51.6579,51.7293,51.64,51.7203,21853.0
2020-12-18 10:55:00,57.98,58.03,57.96,57.97,24766.0,51.7293,51.7739,51.7114,51.7203,24766.0
2020-12-18 11:00:00,57.98,58.05,57.97,58.05,25595.0,51.7293,51.7917,51.7203,51.7917,25595.0
2020-12-18 11:05:00,58.04,58.07,57.98,58.07,26215.0,51.7828,51.8096,51.7293,51.8096,26215.0
2020-12-18 11:10:00,58.07,58.07,57.9,57.92,33534.0,51.8096,51.8096,51.6579,51.6757,33534.0
2020-12-18 11:15:00,57.91,58.04,57.85,58.02,48215.0,51.6668,51.7828,51.6133,51.765,48215.0
2020-12-18 11:20:00,58.02,58.02,57.93,57.97,30485.0,51.765,51.765,51.6847,51.7203,30485.0
2020-12-18 11:25:00,57.96,57.98,57.9,57.92,25668.0,51.7114,51.7293,51.6579,51.6757,25668.0
2020-12-18 11:30:00,57.91,57.95,57.89,57.95,23679.0,51.6668,51.7025,51.649,51.7025,23679.0
2020-12-18 11:35:00,57.95,57.95,57.9,57.91,29579.0,51.7025,51.7025,51.6579,51.6668,29579.0
2020-12-18 11:40:00,57.92,57.94,57.89,57.92,18927.0,51.6757,51.6936,51.649,51.6757,18927.0
2020-12-18 11:45:00,57.93,57.96,57.92,57.95,17739.0,51.6847,51.7114,51.6757,51.7025,17739.0
2020-12-18 11:50:00,57.96,57.99,57.93,57.98,24467.0,51.7114,51.7382,51.6847,51.7293,24467.0
2020-12-18 11:55:00,57.98,58.01,57.95,57.97,16812.0,51.7293,51.756,51.7025,51.7203,16812.0
2020-12-18 12:00:00,57.97,58.0,57.95,57.98,20163.0,51.7203,51.7471,51.7025,51.7293,20163.0
2020-12-18 12:05:00,57.98,58.0,57.96,57.98,13199.0,51.7293,51.7471,51.7114,51.7293,13199.0
2020-12-18 12:10:00,57.97,58.01,57.96,58.01,15957.0,51.7203,51.756,51.7114,51.756,15957.0
2020-12-18 12:15:00,58.0,58.05,57.99,58.02,23899.0,51.7471,51.7917,51.7382,51.765,23899.0
2020-12-18 12:20:00,58.01,58.07,58.01,58.02,11858.0,51.756,51.8096,51.756,51.765,11858.0
2020-12-18 12:25:00,58.02,58.05,58.01,58.04,11152.0,51.765,51.7917,51.756,51.7828,11152.0
2020-12-18 12:30:00,58.04,58.08,58.04,58.08,10833.0,51.7828,51.8185,51.7828,51.8185,10833.0
2020-12-18 12:35:00,58.08,58.13,58.07,58.13,20086.0,51.8185,51.8631,51.8096,51.8631,20086.0
2020-12-18 12:40:00,58.14,58.17,58.11,58.13,15584.0,51.872,51.8988,51.8453,51.8631,15584.0
2020-12-18 12:45:00,58.14,58.14,58.1,58.11,10076.0,51.872,51.872,51.8363,51.8453,10076.0
2020-12-18 12:50:00,58.12,58.13,58.07,58.08,28886.0,51.8542,51.8631,51.8096,51.8185,28886.0
2020-12-18 12:55:00,58.07,58.11,58.07,58.09,22717.0,51.8096,51.8453,51.8096,51.8274,22717.0
2020-12-18 13:00:00,58.09,58.1,58.0,58.01,18892.0,51.8274,51.8363,51.7471,51.756,18892.0
2020-12-18 13:05:00,58.01,58.02,57.98,57.98,23142.0,51.756,51.765,51.7293,51.7293,23142.0
2020-12-18 13:10:00,57.98,57.99,57.95,57.97,29207.0,51.7293,51.7382,51.7025,51.7203,29207.0
2020-12-18 13:15:00,57.96,57.99,57.95,57.96,18449.0,51.7114,51.7382,51.7025,51.7114,18449.0
2020-12-18 13:20:00,57.97,57.99,57.94,57.98,15576.0,51.7203,51.7382,51.6936,51.7293,15576.0
2020-12-18 13:25:00,57.98,58.06,57.98,58.06,21883.0,51.7293,51.8006,51.7293,51.8006,21883.0
2020-12-18 13:30:00,58.05,58.05,57.98,58.0,16291.0,51.7917,51.7917,51.7293,51.7471,16291.0
2020-12-18 13:35:00,58.0,58.01,57.95,57.97,23733.0,51.7471,51.756,51.7025,51.7203,23733.0
2020-12-18 13:40:00,57.97,58.01,57.94,57.96,19057.0,51.7203,51.756,51.6936,51.7114,19057.0
2020-12-18 13:45:00,57.96,57.97,57.94,57.95,16733.0,51.7114,51.7203,51.6936,51.7025,16733.0
2020-12-18 13:50:00,57.95,57.97,57.94,57.97,8935.0,51.7025,51.7203,51.6936,51.7203,8935.0
2020-12-18 13:55:00,57.97,58.0,57.96,58.0,23851.0,51.7203,51.7471,51.7114,51.7471,23851.0
2020-12-18 14:00:00,58.0,58.01,57.9,57.92,34898.0,51.7471,51.756,51.6579,51.6757,34898.0
2020-12-18 14:05:00,57.92,57.99,57.91,57.96,19635.0,51.6757,51.7382,51.6668,51.7114,19635.0
2020-12-18 14:10:00,57.97,57.99,57.93,57.98,20245.0,51.7203,51.7382,51.6847,51.7293,20245.0
2020-12-18 14:15:00,57.98,57.98,57.94,57.97,18095.0,51.7293,51.7293,51.6936,51.7203,18095.0
2020-12-18 14:20:00,57.96,57.99,57.94,57.95,23527.0,51.7114,51.7382,51.6936,51.7025,23527.0
2020-12-18 14:25:00,57.96,57.97,57.93,57.93,19367.0,51.7114,51.7203,51.6847,51.6847,19367.0
2020-12-18 14:30:00,57.93,57.93,57.88,57.89,19746.0,51.6847,51.6847,51.64,51.649,19746.0
2020-12-18 14:35:00,57.89,57.94,57.88,57.94,30521.0,51.649,51.6936,51.64,51.6936,30521.0
2020-12-18 14:40:00,57.93,57.94,57.9,57.93,15340.0,51.6847,51.6936,51.6579,51.6847,15340.0
2020-12-18 14:45:00,57.93,57.97,57.92,57.96,39539.0,51.6847,51.7203,51.6757,51.7114,39539.0
2020-12-18 14:50:00,57.95,57.95,57.92,57.94,27141.0,51.7025,51.7025,51.6757,51.6936,27141.0
2020-12-18 14:55:00,57.94,57.94,57.85,57.9,38071.0,51.6936,51.6936,51.6133,51.6579,38071.0
2020-12-18 15:00:00,57.9,57.91,57.85,57.9,27139.0,51.6579,51.6668,51.6133,51.6579,27139.0
2020-12-18 15:05:00,57.9,57.95,57.89,57.92,23076.0,51.6579,51.7025,51.649,51.6757,23076.0
2020-12-18 15:10:00,57.91,57.92,57.87,57.89,38784.0,51.6668,51.6757,51.6311,51.649,38784.0
2020-12-18 15:15:00,57.9,57.94,57.86,57.87,29662.0,51.6579,51.6936,51.6222,51.6311,29662.0
2020-12-18 15:20:00,57.87,57.89,57.84,57.88,27228.0,51.6311,51.649,51.6044,51.64,27228.0
2020-12-18 15:25:00,57.87,57.92,57.85,57.92,43359.0,51.6311,51.6757,51.6133,51.6757,43359.0
2020-12-18 15:30:00,57.92,57.96,57.9,57.94,61113.0,51.6757,51.7114,51.6579,51.6936,61113.0
2020-12-18 15:35:00,57.94,57.94,57.85,57.87,57359.0,51.6936,51.6936,51.6133,51.6311,57359.0
2020-12-18 15:40:00,57.87,57.98,57.84,57.96,61551.0,51.6311,51.7293,51.6044,51.7114,61551.0
2020-12-18 15:45:00,57.97,58.09,57.95,58.07,93733.0,51.7203,51.8274,51.7025,51.8096,93733.0
2020-12-18 15:50:00,58.08,58.26,57.88,58.2,388902.0,51.8185,51.9791,51.64,51.9255,388902.0
2020-12-18 15:55:00,58.2,58.41,58.2,58.32,487147.0,51.9255,52.1129,51.9255,52.0326,487147.0
2020-12-21 09:30:00,57.51,57.81,57.32,57.69,200730.0,51.3099,51.5776,51.1404,51.4705,200730.0
2020-12-21 09:35:00,57.69,57.74,57.58,57.72,84155.0,51.4705,51.5151,51.3724,51.4973,84155.0
2020-12-21 09:40:00,57.73,57.73,57.42,57.42,76881.0,51.5062,51.5062,51.2296,51.2296,76881.0
2020-12-21 09:45:00,57.43,57.46,57.3,57.33,104612.0,51.2386,51.2653,51.1226,51.1493,104612.0
2020-12-21 09:50:00,57.33,57.43,57.29,57.29,65670.0,51.1493,51.2386,51.1137,51.1137,65670.0
2020-12-21 09:55:00,57.28,57.36,57.26,57.26,84749.0,51.1047,51.1761,51.0869,51.0869,84749.0
2020-12-21 10:00:00,57.27,57.32,57.09,57.11,90940.0,51.0958,51.1404,50.9352,50.9531,90940.0
2020-12-21 10:05:00,57.1,57.24,57.05,57.19,119698.0,50.9441,51.069,50.8995,51.0244,119698.0
2020-12-21 10:10:00,57.2,57.31,57.15,57.31,39221.0,51.0334,51.1315,50.9887,51.1315,39221.0
2020-12-21 10:15:00,57.32,57.32,57.09,57.17,41132.0,51.1404,51.1404,50.9352,51.0066,41132.0
2020-12-21 10:20:00,57.19,57.21,57.08,57.18,47820.0,51.0244,51.0423,50.9263,51.0155,47820.0
2020-12-21 10:25:00,57.17,57.24,57.14,57.17,38288.0,51.0066,51.069,50.9798,51.0066,38288.0
2020-12-21 10:30:00,57.15,57.18,57.05,57.07,60029.0,50.9887,51.0155,50.8995,50.9174,60029.0
2020-12-21 10:35:00,57.09,57.21,57.08,57.2,39345.0,50.9352,51.0423,50.9263,51.0334,39345.0
2020-12-21 10:40:00,57.2,57.27,57.18,57.23,36839.0,51.0334,51.0958,51.0155,51.0601,36839.0
2020-12-21 10:45:00,57.23,57.23,57.09,57.11,111328.0,51.0601,51.0601,50.9352,50.9531,111328.0
2020-12-21 10:50:00,57.12,57.15,57.06,57.14,49730.0,50.962,50.9887,50.9085,50.9798,49730.0
2020-12-21 10:55:00,57.14,57.21,57.12,57.17,39571.0,50.9798,51.0423,50.962,51.0066,39571.0
2020-12-21 11:00:00,57.16,57.18,57.08,57.18,75481.0,50.9977,51.0155,50.9263,51.0155,75481.0
2020-12-21 11:05:00,57.18,57.31,57.17,57.31,56784.0,51.0155,51.1315,51.0066,51.1315,56784.0
2020-12-21 11:10:00,57.31,57.34,57.26,57.34,29475.0,51.1315,51.1583,51.0869,51.1583,29475.0
2020-12-21 11:15:00,57.34,57.37,57.21,57.22,39177.0,51.1583,51.185,51.0423,51.0512,39177.0
2020-12-21 11:20:00,57.23,57.29,57.23,57.28,13670.0,51.0601,51.1137,51.0601,51.1047,13670.0
2020-12-21 11:25:00,57.29,57.35,57.25,57.35,21671.0,51.1137,51.1672,51.078,51.1672,21671.0
2020-12-21 11:30:00,57.34,57.37,57.31,57.32,41951.0,51.1583,51.185,51.1315,51.1404,41951.0
2020-12-21 11:35:00,57.32,57.39,57.3,57.37,18587.0,51.1404,51.2029,51.1226,51.185,18587.0
2020-12-21 11:40:00,57.37,57.41,57.35,57.4,24044.0,51.185,51.2207,51.1672,51.2118,24044.0
2020-12-21 11:45:00,57.4,57.54,57.39,57.54,30324.0,51.2118,51.3367,51.2029,51.3367,30324.0
2020-12-21 11:50:00,57.55,57.59,57.54,57.57,15718.0,51.3456,51.3813,51.3367,51.3635,15718.0
2020-12-21 11:55:00,57.55,57.58,57.52,57.53,21116.0,51.3456,51.3724,51.3189,51.3278,21116.0
2020-12-21 12:00:00,57.54,57.69,57.54,57.69,28587.0,51.3367,51.4705,51.3367,51.4705,28587.0
2020-12-21 12:05:00,57.69,57.7,57.63,57.7,11338.0,51.4705,51.4795,51.417,51.4795,11338.0
2020-12-21 12:10:00,57.69,57.7,57.63,57.64,21913.0,51.4705,51.4795,51.417,51.4259,21913.0
2020-12-21 12:15:00,57.64,57.69,57.64,57.67,23471.0,51.4259,51.4705,51.4259,51.4527,23471.0
2020-12-21 12:20:00,57.67,57.74,57.66,57.73,31938.0,51.4527,51.5151,51.4438,51.5062,31938.0
2020-12-21 12:25:00,57.74,57.76,57.71,57.75,24320.0,51.5151,51.533,51.4884,51.5241,24320.0
2020-12-21 12:30:00,57.75,57.81,57.74,57.75,24649.0,51.5241,51.5776,51.5151,51.5241,24649.0
2020-12-21 12:35:00,57.75,57.82,57.73,57.78,19013.0,51.5241,51.5865,51.5062,51.5508,19013.0
2020-12-21 12:40:00,57.77,57.79,57.7,57.7,14923.0,51.5419,51.5598,51.4795,51.4795,14923.0
2020-12-21 12:45:00,57.7,57.74,57.68,57.73,24690.0,51.4795,51.5151,51.4616,51.5062,24690.0
2020-12-21 12:50:00,57.73,57.79,57.7,57.73,32402.0,51.5062,51.5598,51.4795,51.5062,32402.0
2020-12-21 12:55:00,57.73,57.75,57.7,57.73,26158.0,51.5062,51.5241,51.4795,51.5062,26158.0
2020-12-21 13:00:00,57.73,57.76,57.7,57.7,23299.0,51.5062,51.533,51.4795,51.4795,23299.0
2020-12-21 13:05:00,57.69,57.74,57.68,57.72,15352.0,51.4705,51.5151,51.4616,51.4973,15352.0
2020-12-21 13:10:00,57.71,57.73,57.69,57.71,22235.0,51.4884,51.5062,51.4705,51.4884,22235.0
2020-12-21 13:15:00,57.71,57.73,57.66,57.68,20801.0,51.4884,51.5062,51.4438,51.4616,20801.0
2020-12-21 13:20:00,57.69,57.69,57.64,57.66,28977.0,51.4705,51.4705,51.4259,51.4438,28977.0
2020-12-21 13:25:00,57.65,57.68,57.63,57.67,32861.0,51.4348,51.4616,51.417,51.4527,32861.0
2020-12-21 13:30:00,57.66,57.72,57.66,57.66,28456.0,51.4438,51.4973,51.4438,51.4438,28456.0
2020-12-21 13:35:00,57.67,57.7,57.65,57.7,17051.0,51.4527,51.4795,51.4348,51.4795,17051.0
2020-12-21 13:40:00,57.7,57.79,57.69,57.79,28304.0,51.4795,51.5598,51.4705,51.5598,28304.0
2020-12-21 13:45:00,57.79,57.79,57.67,57.67,27235.0,51.5598,51.5598,51.4527,51.4527,27235.0
2020-12-21 13:50:00,57.68,57.73,57.67,57.73,18053.0,51.4616,51.5062,51.4527,51.5062,18053.0
2020-12-21 13:55:00,57.73,57.74,57.7,57.74,22705.0,51.5062,51.5151,51.4795,51.5151,22705.0
2020-12-21 14:00:00,57.74,57.75,57.69,57.73,41397.0,51.5151,51.5241,51.4705,51.5062,41397.0
2020-12-21 14:05:00,57.74,57.74,57.68,57.7,11380.0,51.5151,51.5151,51.4616,51.4795,11380.0
2020-12-21 14:10:00,57.7,57.75,57.69,57.75,18539.0,51.4795,51.5241,51.4705,51.5241,18539.0
2020-12-21 14:15:00,57.74,57.75,57.7,57.71,19898.0,51.5151,51.5241,51.4795,51.4884,19898.0
2020-12-21 14:20:00,57.72,57.77,57.7,57.72,88147.0,51.4973,51.5419,51.4795,51.4973,88147.0
2020-12-21 14:25:00,57.73,57.75,57.7,57.72,53676.0,51.5062,51.5241,51.4795,51.4973,53676.0
2020-12-21 14:30:00,57.72,57.73,57.66,57.69,91206.0,51.4973,51.5062,51.4438,51.4705,91206.0
2020-12-21 14:35:00,57.7,57.71,57.57,57.67,203020.0,51.4795,51.4884,51.3635,51.4527,203020.0
2020-12-21 14:40:00,57.67,57.67,57.61,57.62,30825.0,51.4527,51.4527,51.3992,51.4081,30825.0
2020-12-21 14:45:00,57.62,57.67,57.62,57.66,22287.0,51.4081,51.4527,51.4081,51.4438,22287.0
2020-12-21 14:50:00,57.66,57.72,57.66,57.69,19799.0,51.4438,51.4973,51.4438,51.4705,19799.0
2020-12-21 14:55:00,57.7,57.7,57.64,57.66,21896.0,51.4795,51.4795,51.4259,51.4438,21896.0
2020-12-21 15:00:00,57.66,57.68,57.64,57.65,27743.0,51.4438,51.4616,51.4259,51.4348,27743.0
2020-12-21 15:05:00,57.66,57.67,57.56,57.57,22374.0,51.4438,51.4527,51.3545,51.3635,22374.0
2020-12-21 15:10:00,57.58,57.65,57.57,57.64,34426.0,51.3724,51.4348,51.3635,51.4259,34426.0
2020-12-21 15:15:00,57.63,57.63,57.58,57.6,27870.0,51.417,51.417,51.3724,51.3902,27870.0
2020-12-21 15:20:00,57.6,57.6,57.56,57.6,32670.0,51.3902,51.3902,51.3545,51.3902,32670.0
2020-12-21 15:25:00,57.61,57.63,57.59,57.61,38406.0,51.3992,51.417,51.3813,51.3992,38406.0
2020-12-21 15:30:00,57.61,57.62,57.52,57.52,45257.0,51.3992,51.4081,51.3189,51.3189,45257.0
2020-12-21 15:35:00,57.53,57.6,57.49,57.6,60259.0,51.3278,51.3902,51.2921,51.3902,60259.0
2020-12-21 15:40:00,57.6,57.64,57.58,57.61,35761.0,51.3902,51.4259,51.3724,51.3992,35761.0
2020-12-21 15:45:00,57.61,57.65,57.58,57.63,48950.0,51.3992,51.4348,51.3724,51.417,48950.0
2020-12-21 15:50:00,57.63,57.64,57.53,57.63,120747.0,51.417,51.4259,51.3278,51.417,120747.0
2020-12-21 15:55:00,57.64,57.73,57.61,57.69,155715.0,51.4259,51.5062,51.3992,51.4705,155715.0
2020-12-22 09:30:00,57.43,57.65,57.38,57.52,133172.0,51.2386,51.4348,51.194,51.3189,133172.0
2020-12-22 09:35:00,57.52,57.6,57.52,57.54,70432.0,51.3189,51.3902,51.3189,51.3367,70432.0
2020-12-22 09:40:00,57.57,57.6,57.48,57.55,42515.0,51.3635,51.3902,51.2832,51.3456,42515.0
2020-12-22 09:45:00,57.55,57.61,57.51,57.52,24748.0,51.3456,51.3992,51.3099,51.3189,24748.0
2020-12-22 09:50:00,57.53,57.56,57.3,57.3,40751.0,51.3278,51.3545,51.1226,51.1226,40751.0
2020-12-22 09:55:00,57.31,57.38,57.25,57.32,35472.0,51.1315,51.194,51.078,51.1404,35472.0
2020-12-22 10:00:00,57.31,57.32,57.21,57.29,43760.0,51.1315,51.1404,51.0423,51.1137,43760.0
2020-12-22 10:05:00,57.29,57.31,57.24,57.27,34000.0,51.1137,51.1315,51.069,51.0958,34000.0
2020-12-22 10:10:00,57.27,57.31,57.18,57.19,34808.0,51.0958,51.1315,51.0155,51.0244,34808.0
2020-12-22 10:15:00,57.19,57.25,57.17,57.24,35212.0,51.0244,51.078,51.0066,51.069,35212.0
2020-12-22 10:20:00,57.23,57.3,57.22,57.23,31531.0,51.0601,51.1226,51.0512,51.0601,31531.0
2020-12-22 10:25:00,57.24,57.3,57.22,57.3,34013.0,51.069,51.1226,51.0512,51.1226,34013.0
2020-12-22 10:30:00,57.3,57.4,57.26,57.3,35258.0,51.1226,51.2118,51.0869,51.1226,35258.0
2020-12-22 10:35:00,57.31,57.32,57.26,57.28,36992.0,51.1315,51.1404,51.0869,51.1047,36992.0
2020-12-22 10:40:00,57.27,57.3,57.22,57.22,26863.0,51.0958,51.1226,51.0512,51.0512,26863.0
2020-12-22 10:45:00,57.23,57.3,57.23,57.28,35110.0,51.0601,51.1226,51.0601,51.1047,35110.0
2020-12-22 10:50:00,57.28,57.37,57.27,57.33,40578.0,51.1047,51.185,51.0958,51.1493,40578.0
2020-12-22 10:55:00,57.33,57.37,57.29,57.32,35234.0,51.1493,51.185,51.1137,51.1404,35234.0
2020-12-22 11:00:00,57.33,57.34,57.24,57.3,29412.0,51.1493,51.1583,51.069,51.1226,29412.0
2020-12-22 11:05:00,57.31,57.33,57.27,57.32,26352.0,51.1315,51.1493,51.0958,51.1404,26352.0
2020-12-22 11:10:00,57.32,57.34,57.29,57.32,21900.0,51.1404,51.1583,51.1137,51.1404,21900.0
2020-12-22 11:15:00,57.32,57.43,57.32,57.42,16717.0,51.1404,51.2386,51.1404,51.2296,16717.0
2020-12-22 11:20:00,57.42,57.45,57.36,57.42,44947.0,51.2296,51.2564,51.1761,51.2296,44947.0
2020-12-22 11:25:00,57.42,57.44,57.35,57.42,34521.0,51.2296,51.2475,51.1672,51.2296,34521.0
2020-12-22 11:30:00,57.43,57.5,57.41,57.47,39588.0,51.2386,51.301,51.2207,51.2742,39588.0
2020-12-22 11:35:00,57.47,57.52,57.44,57.49,26730.0,51.2742,51.3189,51.2475,51.2921,26730.0
2020-12-22 11:40:00,57.48,57.49,57.35,57.37,35483.0,51.2832,51.2921,51.1672,51.185,35483.0
2020-12-22 11:45:00,57.37,57.4,57.32,57.32,31346.0,51.185,51.2118,51.1404,51.1404,31346.0
2020-12-22 11:50:00,57.32,57.33,57.27,57.33,20279.0,51.1404,51.1493,51.0958,51.1493,20279.0
2020-12-22 11:55:00,57.33,57.37,57.31,57.33,20202.0,51.1493,51.185,51.1315,51.1493,20202.0
2020-12-22 12:00:00,57.33,57.42,57.32,57.41,13084.0,51.1493,51.2296,51.1404,51.2207,13084.0
2020-12-22 12:05:00,57.41,57.43,57.39,57.42,23745.0,51.2207,51.2386,51.2029,51.2296,23745.0
2020-12-22 12:10:00,57.43,57.5,57.43,57.48,15184.0,51.2386,51.301,51.2386,51.2832,15184.0
2020-12-22 12:15:00,57.48,57.51,57.47,57.5,26526.0,51.2832,51.3099,51.2742,51.301,26526.0
2020-12-22 12:20:00,57.51,57.51,57.46,57.47,19917.0,51.3099,51.3099,51.2653,51.2742,19917.0
2020-12-22 12:25:00,57.46,57.46,57.38,57.39,17022.0,51.2653,51.2653,51.194,51.2029,17022.0
2020-12-22 12:30:00,57.39,57.39,57.34,57.35,21948.0,51.2029,51.2029,51.1583,51.1672,21948.0
2020-12-22 12:35:00,57.36,57.39,57.34,57.37,12528.0,51.1761,51.2029,51.1583,51.185,12528.0
2020-12-22 12:40:00,57.37,57.41,57.37,57.41,17840.0,51.185,51.2207,51.185,51.2207,17840.0
2020-12-22 12:45:00,57.41,57.43,57.39,57.41,12337.0,51.2207,51.2386,51.2029,51.2207,12337.0
2020-12-22 12:50:00,57.4,57.4,57.36,57.36,11367.0,51.2118,51.2118,51.1761,51.1761,11367.0
2020-12-22 12:55:00,57.37,57.38,57.3,57.32,19455.0,51.185,51.194,51.1226,51.1404,19455.0
2020-12-22 13:00:00,57.33,57.37,57.33,57.35,20382.0,51.1493,51.185,51.1493,51.1672,20382.0
2020-12-22 13:05:00,57.35,57.4,57.35,57.39,19904.0,51.1672,51.2118,51.1672,51.2029,19904.0
2020-12-22 13:10:00,57.4,57.47,57.4,57.46,33835.0,51.2118,51.2742,51.2118,51.2653,33835.0
2020-12-22 13:15:00,57.47,57.47,57.41,57.42,22943.0,51.2742,51.2742,51.2207,51.2296,22943.0
2020-12-22 13:20:00,57.41,57.43,57.37,57.38,31306.0,51.2207,51.2386,51.185,51.194,31306.0
2020-12-22 13:25:00,57.39,57.46,57.38,57.46,45765.0,51.2029,51.2653,51.194,51.2653,45765.0
2020-12-22 13:30:00,57.46,57.49,57.43,57.45,79551.0,51.2653,51.2921,51.2386,51.2564,79551.0
2020-12-22 13:35:00,57.44,57.47,57.43,57.44,22413.0,51.2475,51.2742,51.2386,51.2475,22413.0
2020-12-22 13:40:00,57.45,57.45,57.37,57.43,35441.0,51.2564,51.2564,51.185,51.2386,35441.0
2020-12-22 13:45:00,57.43,57.49,57.43,57.48,22642.0,51.2386,51.2921,51.2386,51.2832,22642.0
2020-12-22 13:50:00,57.48,57.5,57.46,57.46,19653.0,51.2832,51.301,51.2653,51.2653,19653.0
2020-12-22 13:55:00,57.47,57.5,57.4,57.41,33985.0,51.2742,51.301,51.2118,51.2207,33985.0
2020-12-22 14:00:00,57.41,57.41,57.37,57.39,15356.0,51.2207,51.2207,51.185,51.2029,15356.0
2020-12-22 14:05:00,57.39,57.39,57.35,57.37,19200.0,51.2029,51.2029,51.1672,51.185,19200.0
2020-12-22 14:10:00,57.37,57.37,57.33,57.35,12244.0,51.185,51.185,51.1493,51.1672,12244.0
2020-12-22 14:15:00,57.35,57.36,57.32,57.34,30616.0,51.1672,51.1761,51.1404,51.1583,30616.0
2020-12-22 14:20:00,57.35,57.35,57.29,57.3,19966.0,51.1672,51.1672,51.1137,51.1226,19966.0
2020-12-22 14:25:00,57.3,57.34,57.28,57.34,12307.0,51.1226,51.1583,51.1047,51.1583,12307.0
2020-12-22 14:30:00,57.34,57.37,57.33,57.37,24554.0,51.1583,51.185,51.1493,51.185,24554.0
2020-12-22 14:35:00,57.37,57.4,57.35,57.36,27059.0,51.185,51.2118,51.1672,51.1761,27059.0
2020-12-22 14:40:00,57.36,57.38,57.33,57.38,20299.0,51.1761,51.194,51.1493,51.194,20299.0
2020-12-22 14:45:00,57.37,57.37,57.31,57.32,22737.0,51.185,51.185,51.1315,51.1404,22737.0
2020-12-22 14:50:00,57.32,57.35,57.28,57.29,24183.0,51.1404,51.1672,51.1047,51.1137,24183.0
2020-12-22 14:55:00,57.29,57.3,57.28,57.29,19017.0,51.1137,51.1226,51.1047,51.1137,19017.0
2020-12-22 15:00:00,57.29,57.31,57.24,57.25,29477.0,51.1137,51.1315,51.069,51.078,29477.0
2020-12-22 15:05:00,57.25,57.27,57.24,57.25,17191.0,51.078,51.0958,51.069,51.078,17191.0
2020-12-22 15:10:00,57.25,57.28,57.23,57.26,30030.0,51.078,51.1047,51.0601,51.0869,30030.0
2020-12-22 15:15:00,57.25,57.26,57.12,57.13,51826.0,51.078,51.0869,50.962,50.9709,51826.0
2020-12-22 15:20:00,57.12,57.14,57.07,57.09,36788.0,50.962,50.9798,50.9174,50.9352,36788.0
2020-12-22 15:25:00,57.08,57.09,57.02,57.08,42638.0,50.9263,50.9352,50.8728,50.9263,42638.0
2020-12-22 15:30:00,57.08,57.08,57.03,57.03,47646.0,50.9263,50.9263,50.8817,50.8817,47646.0
2020-12-22 15:35:00,57.02,57.08,57.01,57.06,46004.0,50.8728,50.9263,50.8638,50.9085,46004.0
2020-12-22 15:40:00,57.05,57.11,57.02,57.11,59174.0,50.8995,50.9531,50.8728,50.9531,59174.0
2020-12-22 15:45:00,57.1,57.15,57.07,57.07,62001.0,50.9441,50.9887,50.9174,50.9174,62001.0
2020-12-22 15:50:00,57.07,57.1,56.97,57.08,119515.0,50.9174,50.9441,50.8282,50.9263,119515.0
2020-12-22 15:55:00,57.08,57.2,57.07,57.16,287171.0,50.9263,51.0334,50.9174,50.9977,287171.0
2020-12-23 09:30:00,57.52,57.68,57.48,57.48,130412.0,51.3189,51.4616,51.2832,51.2832,130412.0
2020-12-23 09:35:00,57.48,57.66,57.46,57.66,77338.0,51.2832,51.4438,51.2653,51.4438,77338.0
2020-12-23 09:40:00,57.67,57.71,57.58,57.7,46060.0,51.4527,51.4884,51.3724,51.4795,46060.0
2020-12-23 09:45:00,57.7,57.73,57.57,57.62,73200.0,51.4795,51.5062,51.3635,51.4081,73200.0
2020-12-23 09:50:00,57.62,57.68,57.6,57.61,54047.0,51.4081,51.4616,51.3902,51.3992,54047.0
2020-12-23 09:55:00,57.61,57.64,57.58,57.63,33648.0,51.3992,51.4259,51.3724,51.417,33648.0
2020-12-23 10:00:00,57.64,57.69,57.63,57.63,43992.0,51.4259,51.4705,51.417,51.417,43992.0
2020-12-23 10:05:00,57.64,57.64,57.46,57.47,32675.0,51.4259,51.4259,51.2653,51.2742,32675.0
2020-12-23 10:10:00,57.47,57.49,57.4,57.46,49427.0,51.2742,51.2921,51.2118,51.2653,49427.0
2020-12-23 10:15:00,57.47,57.53,57.42,57.53,59802.0,51.2742,51.3278,51.2296,51.3278,59802.0
2020-12-23 10:20:00,57.53,57.58,57.51,57.56,22092.0,51.3278,51.3724,51.3099,51.3545,22092.0
2020-12-23 10:25:00,57.56,57.59,57.53,57.57,25482.0,51.3545,51.3813,51.3278,51.3635,25482.0
2020-12-23 10:30:00,57.57,57.62,57.56,57.58,34157.0,51.3635,51.4081,51.3545,51.3724,34157.0
2020-12-23 10:35:00,57.58,57.66,57.58,57.62,54608.0,51.3724,51.4438,51.3724,51.4081,54608.0
2020-12-23 10:40:00,57.62,57.63,57.58,57.6,27557.0,51.4081,51.417,51.3724,51.3902,27557.0
2020-12-23 10:45:00,57.59,57.61,57.56,57.58,25204.0,51.3813,51.3992,51.3545,51.3724,25204.0
2020-12-23 10:50:00,57.58,57.6,57.49,57.52,55550.0,51.3724,51.3902,51.2921,51.3189,55550.0
2020-12-23 10:55:00,57.52,57.53,57.48,57.51,31382.0,51.3189,51.3278,51.2832,51.3099,31382.0
2020-12-23 11:00:00,57.51,57.53,57.46,57.49,35404.0,51.3099,51.3278,51.2653,51.2921,35404.0
2020-12-23 11:05:00,57.48,57.56,57.46,57.53,51483.0,51.2832,51.3545,51.2653,51.3278,51483.0
2020-12-23 11:10:00,57.52,57.57,57.47,57.48,35836.0,51.3189,51.3635,51.2742,51.2832,35836.0
2020-12-23 11:15:00,57.48,57.48,57.39,57.41,27271.0,51.2832,51.2832,51.2029,51.2207,27271.0
2020-12-23 11:20:00,57.41,57.42,57.36,57.39,20847.0,51.2207,51.2296,51.1761,51.2029,20847.0
2020-12-23 11:25:00,57.38,57.42,57.35,57.41,30751.0,51.194,51.2296,51.1672,51.2207,30751.0
2020-12-23 11:30:00,57.4,57.47,57.38,57.46,22477.0,51.2118,51.2742,51.194,51.2653,22477.0
2020-12-23 11:35:00,57.46,57.5,57.44,57.48,18916.0,51.2653,51.301,51.2475,51.2832,18916.0
2020-12-23 11:40:00,57.49,57.54,57.47,57.53,26571.0,51.2921,51.3367,51.2742,51.3278,26571.0
2020-12-23 11:45:00,57.54,57.58,57.53,57.55,15740.0,51.3367,51.3724,51.3278,51.3456,15740.0
2020-12-23 11:50:00,57.56,57.62,57.55,57.6,20993.0,51.3545,51.4081,51.3456,51.3902,20993.0
2020-12-23 11:55:00,57.59,57.63,57.57,57.6,15786.0,51.3813,51.417,51.3635,51.3902,15786.0
2020-12-23 12:00:00,57.6,57.68,57.6,57.68,17419.0,51.3902,51.4616,51.3902,51.4616,17419.0
2020-12-23 12:05:00,57.67,57.67,57.64,57.66,13310.0,51.4527,51.4527,51.4259,51.4438,13310.0
2020-12-23 12:10:00,57.66,57.69,57.64,57.69,18550.0,51.4438,51.4705,51.4259,51.4705,18550.0
2020-12-23 12:15:00,57.69,57.69,57.63,57.63,21437.0,51.4705,51.4705,51.417,51.417,21437.0
2020-12-23 12:20:00,57.63,57.67,57.61,57.65,20322.0,51.417,51.4527,51.3992,51.4348,20322.0
2020-12-23 12:25:00,57.64,57.66,57.62,57.65,24808.0,51.4259,51.4438,51.4081,51.4348,24808.0
2020-12-23 12:30:00,57.65,57.67,57.65,57.66,10214.0,51.4348,51.4527,51.4348,51.4438,10214.0
2020-12-23 12:35:00,57.65,57.69,57.64,57.66,20013.0,51.4348,51.4705,51.4259,51.4438,20013.0
2020-12-23 12:40:00,57.67,57.7,57.66,57.66,18220.0,51.4527,51.4795,51.4438,51.4438,18220.0
2020-12-23 12:45:00,57.66,57.69,57.65,57.68,30502.0,51.4438,51.4705,51.4348,51.4616,30502.0
2020-12-23 12:50:00,57.69,57.69,57.61,57.63,31890.0,51.4705,51.4705,51.3992,51.417,31890.0
2020-12-23 12:55:00,57.64,57.64,57.6,57.62,13556.0,51.4259,51.4259,51.3902,51.4081,13556.0
2020-12-23 13:00:00,57.61,57.64,57.61,57.64,13572.0,51.3992,51.4259,51.3992,51.4259,13572.0
2020-12-23 13:05:00,57.64,57.66,57.62,57.65,41730.0,51.4259,51.4438,51.4081,51.4348,41730.0
2020-12-23 13:10:00,57.65,57.69,57.65,57.68,19285.0,51.4348,51.4705,51.4348,51.4616,19285.0
2020-12-23 13:15:00,57.69,57.7,57.65,57.7,20769.0,51.4705,51.4795,51.4348,51.4795,20769.0
2020-12-23 13:20:00,57.69,57.7,57.65,57.66,16435.0,51.4705,51.4795,51.4348,51.4438,16435.0
2020-12-23 13:25:00,57.66,57.66,57.63,57.65,19104.0,51.4438,51.4438,51.417,51.4348,19104.0
2020-12-23 13:30:00,57.65,57.66,57.6,57.62,19570.0,51.4348,51.4438,51.3902,51.4081,19570.0
2020-12-23 13:35:00,57.61,57.63,57.6,57.63,9448.0,51.3992,51.417,51.3902,51.417,9448.0
2020-12-23 13:40:00,57.63,57.65,57.61,57.64,23614.0,51.417,51.4348,51.3992,51.4259,23614.0
2020-12-23 13:45:00,57.63,57.64,57.56,57.59,18606.0,51.417,51.4259,51.3545,51.3813,18606.0
2020-12-23 13:50:00,57.6,57.6,57.54,57.54,24556.0,51.3902,51.3902,51.3367,51.3367,24556.0
2020-12-23 13:55:00,57.54,57.55,57.49,57.5,35328.0,51.3367,51.3456,51.2921,51.301,35328.0
2020-12-23 14:00:00,57.49,57.55,57.48,57.55,84591.0,51.2921,51.3456,51.2832,51.3456,84591.0
2020-12-23 14:05:00,57.54,57.58,57.53,57.55,18953.0,51.3367,51.3724,51.3278,51.3456,18953.0
2020-12-23 14:10:00,57.55,57.57,57.51,57.51,25446.0,51.3456,51.3635,51.3099,51.3099,25446.0
2020-12-23 14:15:00,57.52,57.53,57.49,57.5,22892.0,51.3189,51.3278,51.2921,51.301,22892.0
2020-12-23 14:20:00,57.49,57.5,57.43,57.47,66174.0,51.2921,51.301,51.2386,51.2742,66174.0
2020-12-23 14:25:00,57.47,57.47,57.4,57.41,33978.0,51.2742,51.2742,51.2118,51.2207,33978.0
2020-12-23 14:30:00,57.42,57.45,57.39,57.43,57367.0,51.2296,51.2564,51.2029,51.2386,57367.0
2020-12-23 14:35:00,57.43,57.47,57.42,57.47,29312.0,51.2386,51.2742,51.2296,51.2742,29312.0
2020-12-23 14:40:00,57.47,57.49,57.46,57.47,23742.0,51.2742,51.2921,51.2653,51.2742,23742.0
2020-12-23 14:45:00,57.47,57.49,57.46,57.49,21932.0,51.2742,51.2921,51.2653,51.2921,21932.0
2020-12-23 14:50:00,57.48,57.52,57.47,57.48,29604.0,51.2832,51.3189,51.2742,51.2832,29604.0
2020-12-23 14:55:00,57.48,57.51,57.46,57.5,22206.0,51.2832,51.3099,51.2653,51.301,22206.0
2020-12-23 15:00:00,57.49,57.53,57.47,57.53,30505.0,51.2921,51.3278,51.2742,51.3278,30505.0
2020-12-23 15:05:00,57.53,57.53,57.49,57.5,30286.0,51.3278,51.3278,51.2921,51.301,30286.0
2020-12-23 15:10:00,57.5,57.53,57.47,57.48,34056.0,51.301,51.3278,51.2742,51.2832,34056.0
2020-12-23 15:15:00,57.48,57.52,57.48,57.51,31917.0,51.2832,51.3189,51.2832,51.3099,31917.0
2020-12-23 15:20:00,57.51,57.52,57.5,57.51,22729.0,51.3099,51.3189,51.301,51.3099,22729.0
2020-12-23 15:25:00,57.51,57.55,57.49,57.51,55143.0,51.3099,51.3456,51.2921,51.3099,55143.0
2020-12-23 15:30:00,57.52,57.52,57.48,57.52,33139.0,51.3189,51.3189,51.2832,51.3189,33139.0
2020-12-23 15:35:00,57.52,57.55,57.5,57.51,36288.0,51.3189,51.3456,51.301,51.3099,36288.0
2020-12-23 15:40:00,57.52,57.57,57.5,57.57,33731.0,51.3189,51.3635,51.301,51.3635,33731.0
2020-12-23 15:45:00,57.57,57.57,57.48,57.51,78589.0,51.3635,51.3635,51.2832,51.3099,78589.0
2020-12-23 15:50:00,57.5,57.5,57.38,57.44,161820.0,51.301,51.301,51.194,51.2475,161820.0
2020-12-23 15:55:00,57.43,57.48,57.33,57.36,261509.0,51.2386,51.2832,51.1493,51.1761,261509.0
2020-12-24 09:30:00,57.41,57.69,57.41,57.6,71817.0,51.2207,51.4705,51.2207,51.3902,71817.0
2020-12-24 09:35:00,57.6,57.67,57.56,57.58,49689.0,51.3902,51.4527,51.3545,51.3724,49689.0
2020-12-24 09:40:00,57.59,57.64,57.58,57.62,38373.0,51.3813,51.4259,51.3724,51.4081,38373.0
2020-12-24 09:45:00,57.61,57.62,57.47,57.48,48402.0,51.3992,51.4081,51.2742,51.2832,48402.0
2020-12-24 09:50:00,57.48,57.49,57.33,57.36,39045.0,51.2832,51.2921,51.1493,51.1761,39045.0
2020-12-24 09:55:00,57.35,57.48,57.32,57.48,40453.0,51.1672,51.2832,51.1404,51.2832,40453.0
2020-12-24 10:00:00,57.48,57.58,57.48,57.58,60945.0,51.2832,51.3724,51.2832,51.3724,60945.0
2020-12-24 10:05:00,57.58,57.61,57.48,57.49,47158.0,51.3724,51.3992,51.2832,51.2921,47158.0
2020-12-24 10:10:00,57.48,57.52,57.46,57.52,28526.0,51.2832,51.3189,51.2653,51.3189,28526.0
2020-12-24 10:15:00,57.52,57.55,57.52,57.54,16241.0,51.3189,51.3456,51.3189,51.3367,16241.0
2020-12-24 10:20:00,57.54,57.61,57.53,57.54,35079.0,51.3367,51.3992,51.3278,51.3367,35079.0
2020-12-24 10:25:00,57.54,57.58,57.52,57.58,20701.0,51.3367,51.3724,51.3189,51.3724,20701.0
2020-12-24 10:30:00,57.57,57.61,57.55,57.57,24385.0,51.3635,51.3992,51.3456,51.3635,24385.0
2020-12-24 10:35:00,57.57,57.6,57.51,57.51,13539.0,51.3635,51.3902,51.3099,51.3099,13539.0
2020-12-24 10:40:00,57.51,57.51,57.46,57.48,25986.0,51.3099,51.3099,51.2653,51.2832,25986.0
2020-12-24 10:45:00,57.49,57.49,57.4,57.41,24846.0,51.2921,51.2921,51.2118,51.2207,24846.0
2020-12-24 10:50:00,57.42,57.44,57.38,57.39,22581.0,51.2296,51.2475,51.194,51.2029,22581.0
2020-12-24 10:55:00,57.39,57.49,57.38,57.49,24737.0,51.2029,51.2921,51.194,51.2921,24737.0
2020-12-24 11:00:00,57.49,57.55,57.48,57.55,64610.0,51.2921,51.3456,51.2832,51.3456,64610.0
2020-12-24 11:05:00,57.55,57.67,57.54,57.66,39670.0,51.3456,51.4527,51.3367,51.4438,39670.0
2020-12-24 11:10:00,57.66,57.73,57.65,57.72,25527.0,51.4438,51.5062,51.4348,51.4973,25527.0
2020-12-24 11:15:00,57.72,57.72,57.67,57.68,25398.0,51.4973,51.4973,51.4527,51.4616,25398.0
2020-12-24 11:20:00,57.69,57.74,57.68,57.68,27047.0,51.4705,51.5151,51.4616,51.4616,27047.0
2020-12-24 11:25:00,57.68,57.69,57.62,57.65,12594.0,51.4616,51.4705,51.4081,51.4348,12594.0
2020-12-24 11:30:00,57.65,57.65,57.57,57.58,22598.0,51.4348,51.4348,51.3635,51.3724,22598.0
2020-12-24 11:35:00,57.57,57.61,57.57,57.58,11127.0,51.3635,51.3992,51.3635,51.3724,11127.0
2020-12-24 11:40:00,57.57,57.58,57.55,57.57,24101.0,51.3635,51.3724,51.3456,51.3635,24101.0
2020-12-24 11:45:00,57.57,57.59,57.56,57.59,30051.0,51.3635,51.3813,51.3545,51.3813,30051.0
2020-12-24 11:50:00,57.59,57.6,57.56,57.57,30284.0,51.3813,51.3902,51.3545,51.3635,30284.0
2020-12-24 11:55:00,57.57,57.61,57.54,57.61,42730.0,51.3635,51.3992,51.3367,51.3992,42730.0
2020-12-24 12:00:00,57.6,57.6,57.54,57.58,22095.0,51.3902,51.3902,51.3367,51.3724,22095.0
2020-12-24 12:05:00,57.58,57.65,57.57,57.63,20778.0,51.3724,51.4348,51.3635,51.417,20778.0
2020-12-24 12:10:00,57.64,57.64,57.6,57.63,21419.0,51.4259,51.4259,51.3902,51.417,21419.0
2020-12-24 12:15:00,57.62,57.64,57.61,57.63,16012.0,51.4081,51.4259,51.3992,51.417,16012.0
2020-12-24 12:20:00,57.62,57.65,57.61,57.64,28486.0,51.4081,51.4348,51.3992,51.4259,28486.0
2020-12-24 12:25:00,57.64,57.75,57.64,57.75,42304.0,51.4259,51.5241,51.4259,51.5241,42304.0
2020-12-24 12:30:00,57.76,57.87,57.76,57.86,35710.0,51.533,51.6311,51.533,51.6222,35710.0
2020-12-24 12:35:00,57.86,57.86,57.81,57.82,42872.0,51.6222,51.6222,51.5776,51.5865,42872.0
2020-12-24 12:40:00,57.81,57.83,57.75,57.8,29391.0,51.5776,51.5954,51.5241,51.5687,29391.0
2020-12-24 12:45:00,57.79,57.82,57.77,57.8,24416.0,51.5598,51.5865,51.5419,51.5687,24416.0
2020-12-24 12:50:00,57.8,57.86,57.78,57.8,36035.0,51.5687,51.6222,51.5508,51.5687,36035.0
2020-12-24 12:55:00,57.8,57.84,57.78,57.84,104384.0,51.5687,51.6044,51.5508,51.6044,104384.0
2020-12-28 09:30:00,58.15,58.39,58.15,58.36,95837.0,51.8809,52.0951,51.8809,52.0683,95837.0
2020-12-28 09:35:00,58.35,58.4,58.28,58.31,39722.0,52.0594,52.104,51.9969,52.0237,39722.0
2020-12-28 09:40:00,58.31,58.37,58.23,58.37,63923.0,52.0237,52.0772,51.9523,52.0772,63923.0
2020-12-28 09:45:00,58.38,58.38,58.28,58.33,48020.0,52.0861,52.0861,51.9969,52.0415,48020.0
2020-12-28 09:50:00,58.33,58.34,58.19,58.2,56348.0,52.0415,52.0505,51.9166,51.9255,56348.0
2020-12-28 09:55:00,58.2,58.21,58.09,58.1,37408.0,51.9255,51.9345,51.8274,51.8363,37408.0
2020-12-28 10:00:00,58.09,58.22,58.08,58.22,47526.0,51.8274,51.9434,51.8185,51.9434,47526.0
2020-12-28 10:05:00,58.22,58.38,58.22,58.36,39843.0,51.9434,52.0861,51.9434,52.0683,39843.0
2020-12-28 10:10:00,58.36,58.45,58.32,58.42,39077.0,52.0683,52.1486,52.0326,52.1218,39077.0
2020-12-28 10:15:00,58.42,58.58,58.4,58.58,68004.0,52.1218,52.2646,52.104,52.2646,68004.0
2020-12-28 10:20:00,58.56,58.57,58.44,58.46,49779.0,52.2467,52.2557,52.1397,52.1575,49779.0
2020-12-28 10:25:00,58.46,58.49,58.39,58.42,39979.0,52.1575,52.1843,52.0951,52.1218,39979.0
2020-12-28 10:30:00,58.42,58.48,58.37,58.46,42936.0,52.1218,52.1754,52.0772,52.1575,42936.0
2020-12-28 10:35:00,58.47,58.5,58.45,58.48,29850.0,52.1664,52.1932,52.1486,52.1754,29850.0
2020-12-28 10:40:00,58.48,58.52,58.45,58.48,34361.0,52.1754,52.2111,52.1486,52.1754,34361.0
2020-12-28 10:45:00,58.49,58.5,58.38,58.39,23900.0,52.1843,52.1932,52.0861,52.0951,23900.0
2020-12-28 10:50:00,58.39,58.42,58.34,58.41,35258.0,52.0951,52.1218,52.0505,52.1129,35258.0
2020-12-28 10:55:00,58.41,58.41,58.35,58.36,30546.0,52.1129,52.1129,52.0594,52.0683,30546.0
2020-12-28 11:00:00,58.35,58.35,58.29,58.31,24224.0,52.0594,52.0594,52.0058,52.0237,24224.0
2020-12-28 11:05:00,58.32,58.33,58.23,58.23,90328.0,52.0326,52.0415,51.9523,51.9523,90328.0
2020-12-28 11:10:00,58.23,58.24,58.15,58.15,72797.0,51.9523,51.9612,51.8809,51.8809,72797.0
2020-12-28 11:15:00,58.15,58.19,58.14,58.19,40851.0,51.8809,51.9166,51.872,51.9166,40851.0
2020-12-28 11:20:00,58.19,58.23,58.17,58.21,55732.0,51.9166,51.9523,51.8988,51.9345,55732.0
2020-12-28 11:25:00,58.21,58.23,58.12,58.13,28703.0,51.9345,51.9523,51.8542,51.8631,28703.0
2020-12-28 11:30:00,58.12,58.16,58.1,58.11,16868.0,51.8542,51.8899,51.8363,51.8453,16868.0
2020-12-28 11:35:00,58.12,58.13,58.06,58.08,19497.0,51.8542,51.8631,51.8006,51.8185,19497.0
2020-12-28 11:40:00,58.09,58.15,58.06,58.15,22624.0,51.8274,51.8809,51.8006,51.8809,22624.0
2020-12-28 11:45:00,58.15,58.21,58.12,58.21,33497.0,51.8809,51.9345,51.8542,51.9345,33497.0
2020-12-28 11:50:00,58.22,58.24,58.2,58.2,31703.0,51.9434,51.9612,51.9255,51.9255,31703.0
2020-12-28 11:55:00,58.19,58.19,58.11,58.16,15212.0,51.9166,51.9166,51.8453,51.8899,15212.0
2020-12-28 12:00:00,58.16,58.2,58.15,58.16,24466.0,51.8899,51.9255,51.8809,51.8899,24466.0
2020-12-28 12:05:00,58.16,58.16,58.1,58.14,28556.0,51.8899,51.8899,51.8363,51.872,28556.0
2020-12-28 12:10:00,58.14,58.19,58.13,58.13,25696.0,51.872,51.9166,51.8631,51.8631,25696.0
2020-12-28 12:15:00,58.14,58.16,58.06,58.07,48121.0,51.872,51.8899,51.8006,51.8096,48121.0
2020-12-28 12:20:00,58.07,58.09,58.03,58.07,32348.0,51.8096,51.8274,51.7739,51.8096,32348.0
2020-12-28 12:25:00,58.07,58.08,58.05,58.08,26332.0,51.8096,51.8185,51.7917,51.8185,26332.0
2020-12-28 12:30:00,58.08,58.11,58.05,58.08,23353.0,51.8185,51.8453,51.7917,51.8185,23353.0
2020-12-28 12:35:00,58.08,58.1,58.05,58.06,16047.0,51.8185,51.8363,51.7917,51.8006,16047.0
2020-12-28 12:40:00,58.07,58.14,58.07,58.1,44552.0,51.8096,51.872,51.8096,51.8363,44552.0
2020-12-28 12:45:00,58.1,58.11,58.06,58.08,22633.0,51.8363,51.8453,51.8006,51.8185,22633.0
2020-12-28 12:50:00,58.07,58.08,58.06,58.07,23729.0,51.8096,51.8185,51.8006,51.8096,23729.0
2020-12-28 12:55:00,58.07,58.09,58.05,58.05,34357.0,51.8096,51.8274,51.7917,51.7917,34357.0
2020-12-28 13:00:00,58.05,58.09,58.05,58.06,15522.0,51.7917,51.8274,51.7917,51.8006,15522.0
2020-12-28 13:05:00,58.05,58.07,58.03,58.04,25548.0,51.7917,51.8096,51.7739,51.7828,25548.0
2020-12-28 13:10:00,58.04,58.06,58.03,58.04,15809.0,51.7828,51.8006,51.7739,51.7828,15809.0
2020-12-28 13:15:00,58.04,58.06,58.03,58.04,15988.0,51.7828,51.8006,51.7739,51.7828,15988.0
2020-12-28 13:20:00,58.05,58.05,57.99,57.99,19394.0,51.7917,51.7917,51.7382,51.7382,19394.0
2020-12-28 13:25:00,58.0,58.01,57.98,58.0,24374.0,51.7471,51.756,51.7293,51.7471,24374.0
2020-12-28 13:30:00,58.0,58.02,57.95,57.98,17739.0,51.7471,51.765,51.7025,51.7293,17739.0
2020-12-28 13:35:00,57.97,58.0,57.94,57.98,13565.0,51.7203,51.7471,51.6936,51.7293,13565.0
2020-12-28 13:40:00,57.99,58.04,57.99,58.03,16144.0,51.7382,51.7828,51.7382,51.7739,16144.0
2020-12-28 13:45:00,58.02,58.04,58.0,58.02,15544.0,51.765,51.7828,51.7471,51.765,15544.0
2020-12-28 13:50:00,58.02,58.02,58.0,58.02,8115.0,51.765,51.765,51.7471,51.765,8115.0
2020-12-28 13:55:00,58.02,58.07,58.01,58.06,20255.0,51.765,51.8096,51.756,51.8006,20255.0
2020-12-28 14:00:00,58.07,58.07,58.05,58.06,15441.0,51.8096,51.8096,51.7917,51.8006,15441.0
2020-12-28 14:05:00,58.07,58.08,58.04,58.07,17826.0,51.8096,51.8185,51.7828,51.8096,17826.0
2020-12-28 14:10:00,58.07,58.13,58.07,58.1,39878.0,51.8096,51.8631,51.8096,51.8363,39878.0
2020-12-28 14:15:00,58.1,58.12,58.09,58.1,20941.0,51.8363,51.8542,51.8274,51.8363,20941.0
2020-12-28 14:20:00,58.09,58.11,58.04,58.05,29249.0,51.8274,51.8453,51.7828,51.7917,29249.0
2020-12-28 14:25:00,58.05,58.06,58.03,58.04,10973.0,51.7917,51.8006,51.7739,51.7828,10973.0
2020-12-28 14:30:00,58.04,58.05,57.96,57.98,17357.0,51.7828,51.7917,51.7114,51.7293,17357.0
2020-12-28 14:35:00,57.98,57.98,57.96,57.97,17623.0,51.7293,51.7293,51.7114,51.7203,17623.0
2020-12-28 14:40:00,57.97,58.01,57.96,58.01,27587.0,51.7203,51.756,51.7114,51.756,27587.0
2020-12-28 14:45:00,58.01,58.01,57.97,58.01,14378.0,51.756,51.756,51.7203,51.756,14378.0
2020-12-28 14:50:00,58.0,58.02,58.0,58.0,12087.0,51.7471,51.765,51.7471,51.7471,12087.0
2020-12-28 14:55:00,58.0,58.05,57.98,58.02,24871.0,51.7471,51.7917,51.7293,51.765,24871.0
2020-12-28 15:00:00,58.02,58.07,58.01,58.05,23521.0,51.765,51.8096,51.756,51.7917,23521.0
2020-12-28 15:05:00,58.06,58.09,58.03,58.05,24221.0,51.8006,51.8274,51.7739,51.7917,24221.0
2020-12-28 15:10:00,58.05,58.09,58.04,58.09,11943.0,51.7917,51.8274,51.7828,51.8274,11943.0
2020-12-28 15:15:00,58.1,58.1,58.05,58.06,18993.0,51.8363,51.8363,51.7917,51.8006,18993.0
2020-12-28 15:20:00,58.07,58.07,58.04,58.05,20595.0,51.8096,51.8096,51.7828,51.7917,20595.0
2020-12-28 15:25:00,58.05,58.07,58.04,58.05,17111.0,51.7917,51.8096,51.7828,51.7917,17111.0
2020-12-28 15:30:00,58.05,58.05,58.02,58.02,29751.0,51.7917,51.7917,51.765,51.765,29751.0
2020-12-28 15:35:00,58.02,58.14,58.02,58.14,27193.0,51.765,51.872,51.765,51.872,27193.0
2020-12-28 15:40:00,58.14,58.23,58.13,58.23,44085.0,51.872,51.9523,51.8631,51.9523,44085.0
2020-12-28 15:45:00,58.22,58.24,58.21,58.23,45529.0,51.9434,51.9612,51.9345,51.9523,45529.0
2020-12-28 15:50:00,58.24,58.29,58.2,58.28,102504.0,51.9612,52.0058,51.9255,51.9969,102504.0
2020-12-28 15:55:00,58.27,58.29,58.21,58.27,134737.0,51.988,52.0058,51.9345,51.988,134737.0
2020-12-29 09:30:00,58.53,58.79,58.49,58.71,124534.0,52.22,52.4519,52.1843,52.3806,124534.0
2020-12-29 09:35:00,58.71,58.75,58.61,58.64,40724.0,52.3806,52.4163,52.2913,52.3181,40724.0
2020-12-29 09:40:00,58.63,58.74,58.58,58.72,40280.0,52.3092,52.4073,52.2646,52.3895,40280.0
2020-12-29 09:45:00,58.71,58.71,58.6,58.65,38893.0,52.3806,52.3806,52.2824,52.327,38893.0
2020-12-29 09:50:00,58.64,58.69,58.61,58.62,31440.0,52.3181,52.3627,52.2913,52.3003,31440.0
2020-12-29 09:55:00,58.63,58.75,58.61,58.68,44293.0,52.3092,52.4163,52.2913,52.3538,44293.0
2020-12-29 10:00:00,58.68,58.71,58.58,58.62,61246.0,52.3538,52.3806,52.2646,52.3003,61246.0
2020-12-29 10:05:00,58.62,58.72,58.61,58.68,35325.0,52.3003,52.3895,52.2913,52.3538,35325.0
2020-12-29 10:10:00,58.69,58.96,58.69,58.95,70724.0,52.3627,52.6036,52.3627,52.5947,70724.0
2020-12-29 10:15:00,58.95,58.96,58.84,58.86,37178.0,52.5947,52.6036,52.4966,52.5144,37178.0
2020-12-29 10:20:00,58.86,58.87,58.72,58.72,43422.0,52.5144,52.5233,52.3895,52.3895,43422.0
2020-12-29 10:25:00,58.72,58.78,58.66,58.66,44579.0,52.3895,52.443,52.336,52.336,44579.0
2020-12-29 10:30:00,58.66,58.68,58.57,58.57,37010.0,52.336,52.3538,52.2557,52.2557,37010.0
2020-12-29 10:35:00,58.57,58.6,58.54,58.6,56692.0,52.2557,52.2824,52.2289,52.2824,56692.0
2020-12-29 10:40:00,58.59,58.61,58.56,58.61,27818.0,52.2735,52.2913,52.2467,52.2913,27818.0
2020-12-29 10:45:00,58.63,58.71,58.62,58.69,29999.0,52.3092,52.3806,52.3003,52.3627,29999.0
2020-12-29 10:50:00,58.69,58.72,58.61,58.64,33792.0,52.3627,52.3895,52.2913,52.3181,33792.0
2020-12-29 10:55:00,58.65,58.65,58.52,58.54,45213.0,52.327,52.327,52.2111,52.2289,45213.0
2020-12-29 11:00:00,58.55,58.57,58.49,58.55,27021.0,52.2378,52.2557,52.1843,52.2378,27021.0
2020-12-29 11:05:00,58.55,58.63,58.53,58.61,30953.0,52.2378,52.3092,52.22,52.2913,30953.0
2020-12-29 11:10:00,58.61,58.71,58.61,58.63,40381.0,52.2913,52.3806,52.2913,52.3092,40381.0
2020-12-29 11:15:00,58.63,58.71,58.62,58.71,25608.0,52.3092,52.3806,52.3003,52.3806,25608.0
2020-12-29 11:20:00,58.72,58.79,58.71,58.78,32034.0,52.3895,52.4519,52.3806,52.443,32034.0
2020-12-29 11:25:00,58.79,58.8,58.74,58.76,26726.0,52.4519,52.4609,52.4073,52.4252,26726.0
2020-12-29 11:30:00,58.76,58.85,58.76,58.8,24743.0,52.4252,52.5055,52.4252,52.4609,24743.0
2020-12-29 11:35:00,58.8,58.89,58.8,58.83,38778.0,52.4609,52.5412,52.4609,52.4876,38778.0
2020-12-29 11:40:00,58.83,58.88,58.79,58.88,25229.0,52.4876,52.5322,52.4519,52.5322,25229.0
2020-12-29 11:45:00,58.87,58.88,58.84,58.86,19207.0,52.5233,52.5322,52.4966,52.5144,19207.0
2020-12-29 11:50:00,58.85,58.85,58.8,58.82,18877.0,52.5055,52.5055,52.4609,52.4787,18877.0
2020-12-29 11:55:00,58.83,58.84,58.81,58.81,17560.0,52.4876,52.4966,52.4698,52.4698,17560.0
2020-12-29 12:00:00,58.82,58.83,58.76,58.81,26734.0,52.4787,52.4876,52.4252,52.4698,26734.0
2020-12-29 12:05:00,58.81,58.88,58.81,58.88,22422.0,52.4698,52.5322,52.4698,52.5322,22422.0
2020-12-29 12:10:00,58.87,58.88,58.82,58.83,39756.0,52.5233,52.5322,52.4787,52.4876,39756.0
2020-12-29 12:15:00,58.84,58.89,58.83,58.88,14425.0,52.4966,52.5412,52.4876,52.5322,14425.0
2020-12-29 12:20:00,58.89,58.89,58.81,58.84,37506.0,52.5412,52.5412,52.4698,52.4966,37506.0
2020-12-29 12:25:00,58.84,58.92,58.82,58.84,144784.0,52.4966,52.5679,52.4787,52.4966,144784.0
2020-12-29 12:30:00,58.84,58.85,58.72,58.76,49134.0,52.4966,52.5055,52.3895,52.4252,49134.0
2020-12-29 12:35:00,58.76,58.76,58.67,58.68,22174.0,52.4252,52.4252,52.3449,52.3538,22174.0
2020-12-29 12:40:00,58.69,58.73,58.66,58.67,23377.0,52.3627,52.3984,52.336,52.3449,23377.0
2020-12-29 12:45:00,58.67,58.67,58.61,58.65,23367.0,52.3449,52.3449,52.2913,52.327,23367.0
2020-12-29 12:50:00,58.65,58.65,58.56,58.58,23757.0,52.327,52.327,52.2467,52.2646,23757.0
2020-12-29 12:55:00,58.57,58.63,58.55,58.63,27568.0,52.2557,52.3092,52.2378,52.3092,27568.0
2020-12-29 13:00:00,58.62,58.62,58.51,58.52,25017.0,52.3003,52.3003,52.2021,52.2111,25017.0
2020-12-29 13:05:00,58.52,58.59,58.49,58.56,72314.0,52.2111,52.2735,52.1843,52.2467,72314.0
2020-12-29 13:10:00,58.55,58.58,58.52,58.57,16622.0,52.2378,52.2646,52.2111,52.2557,16622.0
2020-12-29 13:15:00,58.56,58.57,58.5,58.51,43131.0,52.2467,52.2557,52.1932,52.2021,43131.0
2020-12-29 13:20:00,58.5,58.51,58.42,58.44,35666.0,52.1932,52.2021,52.1218,52.1397,35666.0
2020-12-29 13:25:00,58.44,58.49,58.41,58.47,18074.0,52.1397,52.1843,52.1129,52.1664,18074.0
2020-12-29 13:30:00,58.48,58.48,58.43,58.44,25488.0,52.1754,52.1754,52.1308,52.1397,25488.0
2020-12-29 13:35:00,58.44,58.47,58.42,58.44,25975.0,52.1397,52.1664,52.1218,52.1397,25975.0
2020-12-29 13:40:00,58.43,58.44,58.41,58.44,24957.0,52.1308,52.1397,52.1129,52.1397,24957.0
2020-12-29 13:45:00,58.43,58.43,58.4,58.43,18613.0,52.1308,52.1308,52.104,52.1308,18613.0
2020-12-29 13:50:00,58.43,58.46,58.42,58.43,21554.0,52.1308,52.1575,52.1218,52.1308,21554.0
2020-12-29 13:55:00,58.44,58.46,58.42,58.43,20234.0,52.1397,52.1575,52.1218,52.1308,20234.0
2020-12-29 14:00:00,58.43,58.44,58.38,58.4,20866.0,52.1308,52.1397,52.0861,52.104,20866.0
2020-12-29 14:05:00,58.41,58.42,58.37,58.37,15685.0,52.1129,52.1218,52.0772,52.0772,15685.0
2020-12-29 14:10:00,58.38,58.38,58.33,58.33,31501.0,52.0861,52.0861,52.0415,52.0415,31501.0
2020-12-29 14:15:00,58.34,58.37,58.31,58.33,40382.0,52.0505,52.0772,52.0237,52.0415,40382.0
2020-12-29 14:20:00,58.32,58.41,58.31,58.4,25650.0,52.0326,52.1129,52.0237,52.104,25650.0
2020-12-29 14:25:00,58.39,58.41,58.35,58.38,28093.0,52.0951,52.1129,52.0594,52.0861,28093.0
2020-12-29 14:30:00,58.37,58.39,58.36,58.38,16790.0,52.0772,52.0951,52.0683,52.0861,16790.0
2020-12-29 14:35:00,58.38,58.42,58.36,58.4,25368.0,52.0861,52.1218,52.0683,52.104,25368.0
2020-12-29 14:40:00,58.41,58.43,58.39,58.4,29559.0,52.1129,52.1308,52.0951,52.104,29559.0
2020-12-29 14:45:00,58.4,58.42,58.39,58.4,76654.0,52.104,52.1218,52.0951,52.104,76654.0
2020-12-29 14:50:00,58.41,58.5,58.35,58.36,261911.0,52.1129,52.1932,52.0594,52.0683,261911.0
2020-12-29 14:55:00,58.35,58.41,58.35,58.36,28948.0,52.0594,52.1129,52.0594,52.0683,28948.0
2020-12-29 15:00:00,58.36,58.38,58.34,58.36,19195.0,52.0683,52.0861,52.0505,52.0683,19195.0
2020-12-29 15:05:00,58.37,58.45,58.36,58.42,59714.0,52.0772,52.1486,52.0683,52.1218,59714.0
2020-12-29 15:10:00,58.42,58.47,58.42,58.46,80214.0,52.1218,52.1664,52.1218,52.1575,80214.0
2020-12-29 15:15:00,58.46,58.53,58.44,58.52,74463.0,52.1575,52.22,52.1397,52.2111,74463.0
2020-12-29 15:20:00,58.53,58.54,58.49,58.51,50372.0,52.22,52.2289,52.1843,52.2021,50372.0
2020-12-29 15:25:00,58.52,58.53,58.47,58.5,32243.0,52.2111,52.22,52.1664,52.1932,32243.0
2020-12-29 15:30:00,58.5,58.51,58.4,58.43,54270.0,52.1932,52.2021,52.104,52.1308,54270.0
2020-12-29 15:35:00,58.43,58.49,58.42,58.45,78435.0,52.1308,52.1843,52.1218,52.1486,78435.0
2020-12-29 15:40:00,58.45,58.47,58.41,58.45,55066.0,52.1486,52.1664,52.1129,52.1486,55066.0
2020-12-29 15:45:00,58.45,58.51,58.44,58.5,94885.0,52.1486,52.2021,52.1397,52.1932,94885.0
2020-12-29 15:50:00,58.5,58.53,58.4,58.4,122420.0,52.1932,52.22,52.104,52.104,122420.0
2020-12-29 15:55:00,58.4,58.46,58.34,58.43,196350.0,52.104,52.1575,52.0505,52.1308,196350.0
2020-12-30 09:30:00,58.07,58.37,58.06,58.27,63527.0,52.0909,52.3601,52.082,52.2704,63527.0
2020-12-30 09:35:00,58.26,58.3,58.11,58.18,41690.0,52.2614,52.2973,52.1268,52.1896,41690.0
2020-12-30 09:40:00,58.19,58.29,58.19,58.2,28585.0,52.1986,52.2883,52.1986,52.2076,28585.0
2020-12-30 09:45:00,58.21,58.23,58.07,58.15,57793.0,52.2165,52.2345,52.0909,52.1627,57793.0
2020-12-30 09:50:00,58.15,58.21,58.14,58.16,59088.0,52.1627,52.2165,52.1537,52.1717,59088.0
2020-12-30 09:55:00,58.16,58.19,58.08,58.1,50068.0,52.1717,52.1986,52.0999,52.1179,50068.0
2020-12-30 10:00:00,58.11,58.18,58.07,58.16,42704.0,52.1268,52.1896,52.0909,52.1717,42704.0
2020-12-30 10:05:00,58.17,58.17,58.08,58.11,50875.0,52.1806,52.1806,52.0999,52.1268,50875.0
2020-12-30 10:10:00,58.11,58.11,58.01,58.06,29367.0,52.1268,52.1268,52.0371,52.082,29367.0
2020-12-30 10:15:00,58.06,58.1,58.05,58.07,37147.0,52.082,52.1179,52.073,52.0909,37147.0
2020-12-30 10:20:00,58.07,58.11,58.04,58.06,20341.0,52.0909,52.1268,52.064,52.082,20341.0
2020-12-30 10:25:00,58.05,58.09,58.0,58.02,32052.0,52.073,52.1089,52.0282,52.0461,32052.0
2020-12-30 10:30:00,58.01,58.16,58.01,58.16,26916.0,52.0371,52.1717,52.0371,52.1717,26916.0
2020-12-30 10:35:00,58.16,58.25,58.15,58.18,42742.0,52.1717,52.2524,52.1627,52.1896,42742.0
2020-12-30 10:40:00,58.19,58.19,58.12,58.12,16937.0,52.1986,52.1986,52.1358,52.1358,16937.0
2020-12-30 10:45:00,58.13,58.21,58.12,58.19,32063.0,52.1448,52.2165,52.1358,52.1986,32063.0
2020-12-30 10:50:00,58.19,58.19,58.1,58.1,17975.0,52.1986,52.1986,52.1179,52.1179,17975.0
2020-12-30 10:55:00,58.11,58.16,58.1,58.15,22857.0,52.1268,52.1717,52.1179,52.1627,22857.0
2020-12-30 11:00:00,58.15,58.17,58.13,58.15,27050.0,52.1627,52.1806,52.1448,52.1627,27050.0
2020-12-30 11:05:00,58.14,58.16,58.14,58.16,16199.0,52.1537,52.1717,52.1537,52.1717,16199.0
2020-12-30 11:10:00,58.16,58.18,58.12,58.15,22974.0,52.1717,52.1896,52.1358,52.1627,22974.0
2020-12-30 11:15:00,58.14,58.2,58.14,58.19,18139.0,52.1537,52.2076,52.1537,52.1986,18139.0
2020-12-30 11:20:00,58.19,58.25,58.17,58.24,23055.0,52.1986,52.2524,52.1806,52.2434,23055.0
2020-12-30 11:25:00,58.24,58.3,58.24,58.25,51425.0,52.2434,52.2973,52.2434,52.2524,51425.0
2020-12-30 11:30:00,58.24,58.26,58.22,58.23,27660.0,52.2434,52.2614,52.2255,52.2345,27660.0
2020-12-30 11:35:00,58.23,58.26,58.21,58.24,19847.0,52.2345,52.2614,52.2165,52.2434,19847.0
2020-12-30 11:40:00,58.24,58.24,58.16,58.19,31315.0,52.2434,52.2434,52.1717,52.1986,31315.0
2020-12-30 11:45:00,58.19,58.21,58.17,58.2,23080.0,52.1986,52.2165,52.1806,52.2076,23080.0
2020-12-30 11:50:00,58.2,58.23,58.19,58.22,18662.0,52.2076,52.2345,52.1986,52.2255,18662.0
2020-12-30 11:55:00,58.22,58.26,58.21,58.25,16402.0,52.2255,52.2614,52.2165,52.2524,16402.0
2020-12-30 12:00:00,58.25,58.3,58.23,58.29,53543.0,52.2524,52.2973,52.2345,52.2883,53543.0
2020-12-30 12:05:00,58.29,58.32,58.21,58.22,27941.0,52.2883,52.3152,52.2165,52.2255,27941.0
2020-12-30 12:10:00,58.23,58.27,58.2,58.21,19354.0,52.2345,52.2704,52.2076,52.2165,19354.0
2020-12-30 12:15:00,58.21,58.22,58.2,58.22,24143.0,52.2165,52.2255,52.2076,52.2255,24143.0
2020-12-30 12:20:00,58.22,58.26,58.19,58.25,33650.0,52.2255,52.2614,52.1986,52.2524,33650.0
2020-12-30 12:25:00,58.25,58.25,58.21,58.22,22790.0,52.2524,52.2524,52.2165,52.2255,22790.0
2020-12-30 12:30:00,58.22,58.22,58.16,58.18,20062.0,52.2255,52.2255,52.1717,52.1896,20062.0
2020-12-30 12:35:00,58.18,58.2,58.15,58.16,22492.0,52.1896,52.2076,52.1627,52.1717,22492.0
2020-12-30 12:40:00,58.16,58.17,58.12,58.17,21292.0,52.1717,52.1806,52.1358,52.1806,21292.0
2020-12-30 12:45:00,58.17,58.2,58.16,58.17,17426.0,52.1806,52.2076,52.1717,52.1806,17426.0
2020-12-30 12:50:00,58.16,58.18,58.15,58.17,19856.0,52.1717,52.1896,52.1627,52.1806,19856.0
2020-12-30 12:55:00,58.17,58.17,58.15,58.17,22434.0,52.1806,52.1806,52.1627,52.1806,22434.0
2020-12-30 13:00:00,58.17,58.17,58.12,58.13,21597.0,52.1806,52.1806,52.1358,52.1448,21597.0
2020-12-30 13:05:00,58.13,58.19,58.12,58.18,24746.0,52.1448,52.1986,52.1358,52.1896,24746.0
2020-12-30 13:10:00,58.18,58.24,58.18,58.24,12917.0,52.1896,52.2434,52.1896,52.2434,12917.0
2020-12-30 13:15:00,58.23,58.25,58.21,58.22,20740.0,52.2345,52.2524,52.2165,52.2255,20740.0
2020-12-30 13:20:00,58.23,58.23,58.18,58.19,24724.0,52.2345,52.2345,52.1896,52.1986,24724.0
2020-12-30 13:25:00,58.18,58.22,58.17,58.2,21793.0,52.1896,52.2255,52.1806,52.2076,21793.0
2020-12-30 13:30:00,58.19,58.21,58.16,58.17,14322.0,52.1986,52.2165,52.1717,52.1806,14322.0
2020-12-30 13:35:00,58.17,58.18,58.15,58.17,16274.0,52.1806,52.1896,52.1627,52.1806,16274.0
2020-12-30 13:40:00,58.17,58.19,58.14,58.19,18593.0,52.1806,52.1986,52.1537,52.1986,18593.0
2020-12-30 13:45:00,58.19,58.2,58.14,58.16,19531.0,52.1986,52.2076,52.1537,52.1717,19531.0
2020-12-30 13:50:00,58.16,58.16,58.11,58.14,16775.0,52.1717,52.1717,52.1268,52.1537,16775.0
2020-12-30 13:55:00,58.14,58.14,58.12,58.13,8755.0,52.1537,52.1537,52.1358,52.1448,8755.0
2020-12-30 14:00:00,58.13,58.14,58.12,58.14,10713.0,52.1448,52.1537,52.1358,52.1537,10713.0
2020-12-30 14:05:00,58.14,58.17,58.13,58.13,27206.0,52.1537,52.1806,52.1448,52.1448,27206.0
2020-12-30 14:10:00,58.13,58.13,58.07,58.09,17813.0,52.1448,52.1448,52.0909,52.1089,17813.0
2020-12-30 14:15:00,58.09,58.09,58.05,58.07,14184.0,52.1089,52.1089,52.073,52.0909,14184.0
2020-12-30 14:20:00,58.07,58.08,58.05,58.05,21579.0,52.0909,52.0999,52.073,52.073,21579.0
2020-12-30 14:25:00,58.05,58.05,58.01,58.04,24280.0,52.073,52.073,52.0371,52.064,24280.0
2020-12-30 14:30:00,58.04,58.05,58.01,58.03,24458.0,52.064,52.073,52.0371,52.0551,24458.0
2020-12-30 14:35:00,58.02,58.06,58.01,58.05,19150.0,52.0461,52.082,52.0371,52.073,19150.0
2020-12-30 14:40:00,58.05,58.08,58.03,58.05,26106.0,52.073,52.0999,52.0551,52.073,26106.0
2020-12-30 14:45:00,58.05,58.08,58.04,58.05,32076.0,52.073,52.0999,52.064,52.073,32076.0
2020-12-30 14:50:00,58.05,58.1,58.03,58.07,28263.0,52.073,52.1179,52.0551,52.0909,28263.0
2020-12-30 14:55:00,58.07,58.08,58.04,58.06,20968.0,52.0909,52.0999,52.064,52.082,20968.0
2020-12-30 15:00:00,58.05,58.11,58.05,58.1,32989.0,52.073,52.1268,52.073,52.1179,32989.0
2020-12-30 15:05:00,58.11,58.14,58.09,58.14,44956.0,52.1268,52.1537,52.1089,52.1537,44956.0
2020-12-30 15:10:00,58.14,58.15,58.08,58.1,29308.0,52.1537,52.1627,52.0999,52.1179,29308.0
2020-12-30 15:15:00,58.1,58.12,58.08,58.1,27675.0,52.1179,52.1358,52.0999,52.1179,27675.0
2020-12-30 15:20:00,58.1,58.1,58.04,58.05,34460.0,52.1179,52.1179,52.064,52.073,34460.0
2020-12-30 15:25:00,58.05,58.07,58.03,58.05,28036.0,52.073,52.0909,52.0551,52.073,28036.0
2020-12-30 15:30:00,58.05,58.06,58.01,58.02,41007.0,52.073,52.082,52.0371,52.0461,41007.0
2020-12-30 15:35:00,58.02,58.04,58.01,58.02,21947.0,52.0461,52.064,52.0371,52.0461,21947.0
2020-12-30 15:40:00,58.03,58.06,58.02,58.05,29147.0,52.0551,52.082,52.0461,52.073,29147.0
2020-12-30 15:45:00,58.05,58.06,58.01,58.02,55293.0,52.073,52.082,52.0371,52.0461,55293.0
2020-12-30 15:50:00,58.02,58.14,57.91,58.01,256785.0,52.0461,52.1537,51.9474,52.0371,256785.0
2020-12-30 15:55:00,58.01,58.05,57.98,58.01,301913.0,52.0371,52.073,52.0102,52.0371,301913.0
2020-12-31 09:30:00,58.1,58.13,57.98,58.08,62723.0,52.1179,52.1448,52.0102,52.0999,62723.0
2020-12-31 09:35:00,58.07,58.09,57.99,58.0,36301.0,52.0909,52.1089,52.0192,52.0282,36301.0
2020-12-31 09:40:00,58.01,58.04,57.96,58.01,24685.0,52.0371,52.064,51.9923,52.0371,24685.0
2020-12-31 09:45:00,58.02,58.13,58.01,58.11,28306.0,52.0461,52.1448,52.0371,52.1268,28306.0
2020-12-31 09:50:00,58.11,58.18,58.06,58.07,54804.0,52.1268,52.1896,52.082,52.0909,54804.0
2020-12-31 09:55:00,58.07,58.1,58.0,58.03,25284.0,52.0909,52.1179,52.0282,52.0551,25284.0
2020-12-31 10:00:00,58.03,58.07,58.0,58.04,39907.0,52.0551,52.0909,52.0282,52.064,39907.0
2020-12-31 10:05:00,58.04,58.07,58.0,58.03,29596.0,52.064,52.0909,52.0282,52.0551,29596.0
2020-12-31 10:10:00,58.03,58.07,57.99,58.04,39116.0,52.0551,52.0909,52.0192,52.064,39116.0
2020-12-31 10:15:00,58.03,58.05,57.99,58.04,29960.0,52.0551,52.073,52.0192,52.064,29960.0
2020-12-31 10:20:00,58.04,58.06,57.98,57.98,192457.0,52.064,52.082,52.0102,52.0102,192457.0
2020-12-31 10:25:00,57.98,57.99,57.87,57.88,40793.0,52.0102,52.0192,51.9115,51.9205,40793.0
2020-12-31 10:30:00,57.86,57.9,57.84,57.85,35339.0,51.9026,51.9384,51.8846,51.8936,35339.0
2020-12-31 10:35:00,57.86,57.9,57.83,57.9,34998.0,51.9026,51.9384,51.8757,51.9384,34998.0
2020-12-31 10:40:00,57.89,57.91,57.85,57.87,20289.0,51.9295,51.9474,51.8936,51.9115,20289.0
2020-12-31 10:45:00,57.87,57.89,57.81,57.81,23996.0,51.9115,51.9295,51.8577,51.8577,23996.0
2020-12-31 10:50:00,57.81,57.81,57.69,57.69,34875.0,51.8577,51.8577,51.7501,51.7501,34875.0
2020-12-31 10:55:00,57.69,57.72,57.68,57.72,39237.0,51.7501,51.777,51.7411,51.777,39237.0
2020-12-31 11:00:00,57.71,57.77,57.71,57.76,34131.0,51.768,51.8218,51.768,51.8129,34131.0
2020-12-31 11:05:00,57.76,57.78,57.7,57.71,30893.0,51.8129,51.8308,51.759,51.768,30893.0
2020-12-31 11:10:00,57.7,57.74,57.69,57.71,40013.0,51.759,51.7949,51.7501,51.768,40013.0
2020-12-31 11:15:00,57.71,57.71,57.67,57.7,23147.0,51.768,51.768,51.7321,51.759,23147.0
2020-12-31 11:20:00,57.7,57.72,57.69,57.7,19451.0,51.759,51.777,51.7501,51.759,19451.0
2020-12-31 11:25:00,57.7,57.7,57.66,57.68,38646.0,51.759,51.759,51.7232,51.7411,38646.0
2020-12-31 11:30:00,57.68,57.7,57.65,57.65,21999.0,51.7411,51.759,51.7142,51.7142,21999.0
2020-12-31 11:35:00,57.65,57.7,57.65,57.66,19818.0,51.7142,51.759,51.7142,51.7232,19818.0
2020-12-31 11:40:00,57.66,57.69,57.62,57.68,34549.0,51.7232,51.7501,51.6873,51.7411,34549.0
2020-12-31 11:45:00,57.68,57.71,57.68,57.71,30044.0,51.7411,51.768,51.7411,51.768,30044.0
2020-12-31 11:50:00,57.71,57.74,57.68,57.68,25045.0,51.768,51.7949,51.7411,51.7411,25045.0
2020-12-31 11:55:00,57.68,57.69,57.65,57.65,32322.0,51.7411,51.7501,51.7142,51.7142,32322.0
2020-12-31 12:00:00,57.65,57.75,57.64,57.71,34411.0,51.7142,51.8039,51.7052,51.768,34411.0
2020-12-31 12:05:00,57.72,57.73,57.69,57.71,16075.0,51.777,51.786,51.7501,51.768,16075.0
2020-12-31 12:10:00,57.71,57.72,57.68,57.69,14671.0,51.768,51.777,51.7411,51.7501,14671.0
2020-12-31 12:15:00,57.68,57.69,57.66,57.68,23890.0,51.7411,51.7501,51.7232,51.7411,23890.0
2020-12-31 12:20:00,57.69,57.69,57.61,57.62,42879.0,51.7501,51.7501,51.6783,51.6873,42879.0
2020-12-31 12:25:00,57.61,57.67,57.61,57.66,83706.0,51.6783,51.7321,51.6783,51.7232,83706.0
2020-12-31 12:30:00,57.66,57.7,57.65,57.68,24488.0,51.7232,51.759,51.7142,51.7411,24488.0
2020-12-31 12:35:00,57.68,57.72,57.66,57.67,40259.0,51.7411,51.777,51.7232,51.7321,40259.0
2020-12-31 12:40:00,57.68,57.71,57.64,57.65,114363.0,51.7411,51.768,51.7052,51.7142,114363.0
2020-12-31 12:45:00,57.66,57.7,57.63,57.64,84519.0,51.7232,51.759,51.6962,51.7052,84519.0
2020-12-31 12:50:00,57.65,57.7,57.64,57.7,25032.0,51.7142,51.759,51.7052,51.759,25032.0
2020-12-31 12:55:00,57.7,57.78,57.7,57.78,74633.0,51.759,51.8308,51.759,51.8308,74633.0
2020-12-31 13:00:00,57.78,57.81,57.77,57.8,20677.0,51.8308,51.8577,51.8218,51.8487,20677.0
2020-12-31 13:05:00,57.79,57.84,57.79,57.84,22038.0,51.8398,51.8846,51.8398,51.8846,22038.0
2020-12-31 13:10:00,57.83,57.84,57.81,57.81,18815.0,51.8757,51.8846,51.8577,51.8577,18815.0
2020-12-31 13:15:00,57.82,57.82,57.79,57.81,23394.0,51.8667,51.8667,51.8398,51.8577,23394.0
2020-12-31 13:20:00,57.81,57.86,57.8,57.83,31776.0,51.8577,51.9026,51.8487,51.8757,31776.0
2020-12-31 13:25:00,57.82,57.84,57.8,57.82,21429.0,51.8667,51.8846,51.8487,51.8667,21429.0
2020-12-31 13:30:00,57.81,57.85,57.81,57.82,16533.0,51.8577,51.8936,51.8577,51.8667,16533.0
2020-12-31 13:35:00,57.82,57.83,57.81,57.82,20890.0,51.8667,51.8757,51.8577,51.8667,20890.0
2020-12-31 13:40:00,57.82,57.84,57.81,57.83,17463.0,51.8667,51.8846,51.8577,51.8757,17463.0
2020-12-31 13:45:00,57.83,57.83,57.8,57.81,18081.0,51.8757,51.8757,51.8487,51.8577,18081.0
2020-12-31 13:50:00,57.81,57.83,57.8,57.82,27030.0,51.8577,51.8757,51.8487,51.8667,27030.0
2020-12-31 13:55:00,57.82,57.86,57.8,57.84,59718.0,51.8667,51.9026,51.8487,51.8846,59718.0
2020-12-31 14:00:00,57.85,57.86,57.82,57.85,50508.0,51.8936,51.9026,51.8667,51.8936,50508.0
2020-12-31 14:05:00,57.84,57.86,57.83,57.85,50153.0,51.8846,51.9026,51.8757,51.8936,50153.0
2020-12-31 14:10:00,57.85,57.93,57.84,57.93,28810.0,51.8936,51.9654,51.8846,51.9654,28810.0
2020-12-31 14:15:00,57.93,58.03,57.92,58.01,35559.0,51.9654,52.0551,51.9564,52.0371,35559.0
2020-12-31 14:20:00,58.01,58.02,57.99,58.0,26890.0,52.0371,52.0461,52.0192,52.0282,26890.0
2020-12-31 14:25:00,58.0,58.07,57.99,58.06,43557.0,52.0282,52.0909,52.0192,52.082,43557.0
2020-12-31 14:30:00,58.07,58.12,58.02,58.08,26369.0,52.0909,52.1358,52.0461,52.0999,26369.0
2020-12-31 14:35:00,58.08,58.11,58.06,58.11,44710.0,52.0999,52.1268,52.082,52.1268,44710.0
2020-12-31 14:40:00,58.1,58.12,58.08,58.11,15809.0,52.1179,52.1358,52.0999,52.1268,15809.0
2020-12-31 14:45:00,58.11,58.12,58.09,58.09,24408.0,52.1268,52.1358,52.1089,52.1089,24408.0
2020-12-31 14:50:00,58.09,58.14,58.09,58.13,28046.0,52.1089,52.1537,52.1089,52.1448,28046.0
2020-12-31 14:55:00,58.13,58.17,58.12,58.16,33379.0,52.1448,52.1806,52.1358,52.1717,33379.0
2020-12-31 15:00:00,58.16,58.19,58.14,58.16,43223.0,52.1717,52.1986,52.1537,52.1717,43223.0
2020-12-31 15:05:00,58.15,58.18,58.13,58.18,88633.0,52.1627,52.1896,52.1448,52.1896,88633.0
2020-12-31 15:10:00,58.17,58.23,58.16,58.23,112738.0,52.1806,52.2345,52.1717,52.2345,112738.0
2020-12-31 15:15:00,58.23,58.32,58.23,58.3,27655.0,52.2345,52.3152,52.2345,52.2973,27655.0
2020-12-31 15:20:00,58.29,58.3,58.27,58.28,39932.0,52.2883,52.2973,52.2704,52.2793,39932.0
2020-12-31 15:25:00,58.28,58.32,58.27,58.3,43127.0,52.2793,52.3152,52.2704,52.2973,43127.0
2020-12-31 15:30:00,58.29,58.37,58.28,58.34,43691.0,52.2883,52.3601,52.2793,52.3331,43691.0
2020-12-31 15:35:00,58.35,58.38,58.32,58.33,43910.0,52.3421,52.369,52.3152,52.3242,43910.0
2020-12-31 15:40:00,58.32,58.36,58.3,58.34,41289.0,52.3152,52.3511,52.2973,52.3331,41289.0
2020-12-31 15:45:00,58.33,58.5,58.33,58.47,84391.0,52.3242,52.4767,52.3242,52.4498,84391.0
2020-12-31 15:50:00,58.47,58.52,58.41,58.44,270258.0,52.4498,52.4946,52.3959,52.4228,270258.0
2020-12-31 15:55:00,58.43,58.53,58.41,58.44,367561.0,52.4139,52.5036,52.3959,52.4228,367561.0
2021-01-04 09:30:00,58.45,58.58,58.23,58.27,164943.0,52.4318,52.5484,52.2345,52.2704,164943.0
2021-01-04 09:35:00,58.27,58.64,58.24,58.63,88679.0,52.2704,52.6023,52.2434,52.5933,88679.0
2021-01-04 09:40:00,58.63,58.65,58.48,58.55,165803.0,52.5933,52.6112,52.4587,52.5215,165803.0
2021-01-04 09:45:00,58.56,58.62,58.49,58.56,117482.0,52.5305,52.5843,52.4677,52.5305,117482.0
2021-01-04 09:50:00,58.57,58.66,58.46,58.5,126809.0,52.5395,52.6202,52.4408,52.4767,126809.0
2021-01-04 09:55:00,58.5,58.51,58.37,58.48,82335.0,52.4767,52.4856,52.3601,52.4587,82335.0
2021-01-04 10:00:00,58.5,58.52,58.39,58.4,126216.0,52.4767,52.4946,52.378,52.387,126216.0
2021-01-04 10:05:00,58.4,58.42,58.26,58.35,83399.0,52.387,52.4049,52.2614,52.3421,83399.0
2021-01-04 10:10:00,58.34,58.41,58.31,58.39,91109.0,52.3331,52.3959,52.3062,52.378,91109.0
2021-01-04 10:15:00,58.39,58.4,58.33,58.33,145847.0,52.378,52.387,52.3242,52.3242,145847.0
2021-01-04 10:20:00,58.32,58.36,58.15,58.15,46263.0,52.3152,52.3511,52.1627,52.1627,46263.0
2021-01-04 10:25:00,58.15,58.22,58.14,58.17,96934.0,52.1627,52.2255,52.1537,52.1806,96934.0
2021-01-04 10:30:00,58.18,58.22,58.1,58.12,78426.0,52.1896,52.2255,52.1179,52.1358,78426.0
2021-01-04 10:35:00,58.13,58.19,58.1,58.16,51199.0,52.1448,52.1986,52.1179,52.1717,51199.0
2021-01-04 10:40:00,58.13,58.14,58.03,58.06,41596.0,52.1448,52.1537,52.0551,52.082,41596.0
2021-01-04 10:45:00,58.05,58.05,57.94,57.96,85485.0,52.073,52.073,51.9743,51.9923,85485.0
2021-01-04 10:50:00,57.95,57.97,57.79,57.82,59483.0,51.9833,52.0012,51.8398,51.8667,59483.0
2021-01-04 10:55:00,57.82,57.99,57.8,57.99,72884.0,51.8667,52.0192,51.8487,52.0192,72884.0
2021-01-04 11:00:00,57.98,58.05,57.88,57.93,147427.0,52.0102,52.073,51.9205,51.9654,147427.0
2021-01-04 11:05:00,57.94,57.96,57.74,57.74,71147.0,51.9743,51.9923,51.7949,51.7949,71147.0
2021-01-04 11:10:00,57.72,57.85,57.69,57.85,56406.0,51.777,51.8936,51.7501,51.8936,56406.0
2021-01-04 11:15:00,57.85,57.95,57.82,57.88,82735.0,51.8936,51.9833,51.8667,51.9205,82735.0
2021-01-04 11:20:00,57.87,57.88,57.8,57.83,49282.0,51.9115,51.9205,51.8487,51.8757,49282.0
2021-01-04 11:25:00,57.83,57.86,57.79,57.84,35547.0,51.8757,51.9026,51.8398,51.8846,35547.0
2021-01-04 11:30:00,57.84,57.84,57.76,57.82,66545.0,51.8846,51.8846,51.8129,51.8667,66545.0
2021-01-04 11:35:00,57.83,57.84,57.74,57.76,42300.0,51.8757,51.8846,51.7949,51.8129,42300.0
2021-01-04 11:40:00,57.75,57.83,57.7,57.83,33344.0,51.8039,51.8757,51.759,51.8757,33344.0
2021-01-04 11:45:00,57.83,57.85,57.7,57.79,47299.0,51.8757,51.8936,51.759,51.8398,47299.0
2021-01-04 11:50:00,57.78,57.81,57.61,57.64,54451.0,51.8308,51.8577,51.6783,51.7052,54451.0
2021-01-04 11:55:00,57.64,57.69,57.58,57.69,48350.0,51.7052,51.7501,51.6514,51.7501,48350.0
2021-01-04 12:00:00,57.68,57.71,57.6,57.7,81887.0,51.7411,51.768,51.6693,51.759,81887.0
2021-01-04 12:05:00,57.72,57.81,57.65,57.69,124276.0,51.777,51.8577,51.7142,51.7501,124276.0
2021-01-04 12:10:00,57.69,57.7,57.52,57.62,77624.0,51.7501,51.759,51.5976,51.6873,77624.0
2021-01-04 12:15:00,57.61,57.68,57.56,57.65,43347.0,51.6783,51.7411,51.6335,51.7142,43347.0
2021-01-04 12:20:00,57.64,57.65,57.58,57.64,119871.0,51.7052,51.7142,51.6514,51.7052,119871.0
2021-01-04 12:25:00,57.63,57.69,57.59,57.68,51821.0,51.6962,51.7501,51.6604,51.7411,51821.0
2021-01-04 12:30:00,57.68,57.68,57.52,57.56,46212.0,51.7411,51.7411,51.5976,51.6335,46212.0
2021-01-04 12:35:00,57.56,57.58,57.48,57.51,27874.0,51.6335,51.6514,51.5617,51.5886,27874.0
2021-01-04 12:40:00,57.51,57.54,57.48,57.52,20735.0,51.5886,51.6155,51.5617,51.5976,20735.0
2021-01-04 12:45:00,57.51,57.54,57.48,57.49,38583.0,51.5886,51.6155,51.5617,51.5707,38583.0
2021-01-04 12:50:00,57.5,57.52,57.33,57.51,94756.0,51.5796,51.5976,51.4271,51.5886,94756.0
2021-01-04 12:55:00,57.5,57.51,57.41,57.44,39121.0,51.5796,51.5886,51.4989,51.5258,39121.0
2021-01-04 13:00:00,57.44,57.5,57.41,57.48,36794.0,51.5258,51.5796,51.4989,51.5617,36794.0
2021-01-04 13:05:00,57.48,57.54,57.44,57.54,20889.0,51.5617,51.6155,51.5258,51.6155,20889.0
2021-01-04 13:10:00,57.54,57.57,57.5,57.56,29514.0,51.6155,51.6424,51.5796,51.6335,29514.0
2021-01-04 13:15:00,57.56,57.63,57.54,57.61,30542.0,51.6335,51.6962,51.6155,51.6783,30542.0
2021-01-04 13:20:00,57.62,57.7,57.61,57.69,27553.0,51.6873,51.759,51.6783,51.7501,27553.0
2021-01-04 13:25:00,57.69,57.73,57.63,57.66,41648.0,51.7501,51.786,51.6962,51.7232,41648.0
2021-01-04 13:30:00,57.65,57.66,57.59,57.61,145654.0,51.7142,51.7232,51.6604,51.6783,145654.0
2021-01-04 13:35:00,57.61,57.61,57.56,57.56,23529.0,51.6783,51.6783,51.6335,51.6335,23529.0
2021-01-04 13:40:00,57.56,57.61,57.53,57.56,33968.0,51.6335,51.6783,51.6065,51.6335,33968.0
2021-01-04 13:45:00,57.56,57.58,57.52,57.53,55199.0,51.6335,51.6514,51.5976,51.6065,55199.0
2021-01-04 13:50:00,57.54,57.61,57.5,57.59,33612.0,51.6155,51.6783,51.5796,51.6604,33612.0
2021-01-04 13:55:00,57.59,57.63,57.57,57.61,74349.0,51.6604,51.6962,51.6424,51.6783,74349.0
2021-01-04 14:00:00,57.62,57.69,57.61,57.65,44694.0,51.6873,51.7501,51.6783,51.7142,44694.0
2021-01-04 14:05:00,57.65,57.66,57.54,57.55,40882.0,51.7142,51.7232,51.6155,51.6245,40882.0
2021-01-04 14:10:00,57.55,57.58,57.52,57.58,61829.0,51.6245,51.6514,51.5976,51.6514,61829.0
2021-01-04 14:15:00,57.57,57.6,57.52,57.55,30936.0,51.6424,51.6693,51.5976,51.6245,30936.0
2021-01-04 14:20:00,57.55,57.63,57.54,57.63,21753.0,51.6245,51.6962,51.6155,51.6962,21753.0
2021-01-04 14:25:00,57.63,57.66,57.58,57.65,35961.0,51.6962,51.7232,51.6514,51.7142,35961.0
2021-01-04 14:30:00,57.66,57.66,57.54,57.58,54722.0,51.7232,51.7232,51.6155,51.6514,54722.0
2021-01-04 14:35:00,57.58,57.58,57.51,57.55,41859.0,51.6514,51.6514,51.5886,51.6245,41859.0
2021-01-04 14:40:00,57.56,57.59,57.55,57.58,31209.0,51.6335,51.6604,51.6245,51.6514,31209.0
2021-01-04 14:45:00,57.58,57.6,57.46,57.47,50390.0,51.6514,51.6693,51.5438,51.5527,50390.0
2021-01-04 14:50:00,57.47,57.48,57.41,57.44,64534.0,51.5527,51.5617,51.4989,51.5258,64534.0
2021-01-04 14:55:00,57.45,57.62,57.44,57.6,49430.0,51.5348,51.6873,51.5258,51.6693,49430.0
2021-01-04 15:00:00,57.6,57.63,57.49,57.52,38375.0,51.6693,51.6962,51.5707,51.5976,38375.0
2021-01-04 15:05:00,57.52,57.65,57.52,57.59,37128.0,51.5976,51.7142,51.5976,51.6604,37128.0
2021-01-04 15:10:00,57.6,57.7,57.6,57.68,29844.0,51.6693,51.759,51.6693,51.7411,29844.0
2021-01-04 15:15:00,57.69,57.7,57.61,57.66,36027.0,51.7501,51.759,51.6783,51.7232,36027.0
2021-01-04 15:20:00,57.65,57.68,57.61,57.65,40384.0,51.7142,51.7411,51.6783,51.7142,40384.0
2021-01-04 15:25:00,57.64,57.68,57.6,57.61,44977.0,51.7052,51.7411,51.6693,51.6783,44977.0
2021-01-04 15:30:00,57.6,57.77,57.55,57.77,90388.0,51.6693,51.8218,51.6245,51.8218,90388.0
2021-01-04 15:35:00,57.77,57.89,57.72,57.89,83446.0,51.8218,51.9295,51.777,51.9295,83446.0
2021-01-04 15:40:00,57.89,57.95,57.87,57.92,66100.0,51.9295,51.9833,51.9115,51.9564,66100.0
2021-01-04 15:45:00,57.92,58.04,57.89,58.04,103352.0,51.9564,52.064,51.9295,52.064,103352.0
2021-01-04 15:50:00,58.04,58.07,57.88,57.97,236731.0,52.064,52.0909,51.9205,52.0012,236731.0
2021-01-04 15:55:00,57.97,60.0,57.85,57.92,776707.0,52.0012,53.8222,51.8936,51.9564,776707.0
2021-01-05 09:30:00,57.89,58.0,57.71,57.89,111590.0,51.9295,52.0282,51.768,51.9295,111590.0
2021-01-05 09:35:00,57.87,57.97,57.81,57.93,86890.0,51.9115,52.0012,51.8577,51.9654,86890.0
2021-01-05 09:40:00,57.93,58.05,57.88,57.89,52459.0,51.9654,52.073,51.9205,51.9295,52459.0
2021-01-05 09:45:00,57.9,57.92,57.8,57.8,88762.0,51.9384,51.9564,51.8487,51.8487,88762.0
2021-01-05 09:50:00,57.8,57.81,57.73,57.77,36758.0,51.8487,51.8577,51.786,51.8218,36758.0
2021-01-05 09:55:00,57.77,57.79,57.66,57.66,46947.0,51.8218,51.8398,51.7232,51.7232,46947.0
2021-01-05 10:00:00,57.68,57.83,57.67,57.75,81305.0,51.7411,51.8757,51.7321,51.8039,81305.0
2021-01-05 10:05:00,57.74,57.75,57.56,57.6,45649.0,51.7949,51.8039,51.6335,51.6693,45649.0
2021-01-05 10:10:00,57.6,57.69,57.6,57.66,33532.0,51.6693,51.7501,51.6693,51.7232,33532.0
2021-01-05 10:15:00,57.67,57.69,57.5,57.51,42972.0,51.7321,51.7501,51.5796,51.5886,42972.0
2021-01-05 10:20:00,57.52,57.63,57.52,57.59,30363.0,51.5976,51.6962,51.5976,51.6604,30363.0
2021-01-05 10:25:00,57.59,57.61,57.53,57.61,38130.0,51.6604,51.6783,51.6065,51.6783,38130.0
2021-01-05 10:30:00,57.61,57.62,57.5,57.56,35660.0,51.6783,51.6873,51.5796,51.6335,35660.0
2021-01-05 10:35:00,57.57,57.57,57.45,57.45,42722.0,51.6424,51.6424,51.5348,51.5348,42722.0
2021-01-05 10:40:00,57.46,57.52,57.44,57.51,113616.0,51.5438,51.5976,51.5258,51.5886,113616.0
2021-01-05 10:45:00,57.5,57.6,57.5,57.6,54612.0,51.5796,51.6693,51.5796,51.6693,54612.0
2021-01-05 10:50:00,57.6,57.66,57.57,57.63,51917.0,51.6693,51.7232,51.6424,51.6962,51917.0
2021-01-05 10:55:00,57.64,57.68,57.55,57.55,41017.0,51.7052,51.7411,51.6245,51.6245,41017.0
2021-01-05 11:00:00,57.56,57.58,57.49,57.57,51971.0,51.6335,51.6514,51.5707,51.6424,51971.0
2021-01-05 11:05:00,57.57,57.61,57.5,57.5,63102.0,51.6424,51.6783,51.5796,51.5796,63102.0
2021-01-05 11:10:00,57.51,57.52,57.42,57.42,52846.0,51.5886,51.5976,51.5079,51.5079,52846.0
2021-01-05 11:15:00,57.42,57.42,57.32,57.36,50383.0,51.5079,51.5079,51.4182,51.454,50383.0
2021-01-05 11:20:00,57.36,57.49,57.35,57.47,38797.0,51.454,51.5707,51.4451,51.5527,38797.0
2021-01-05 11:25:00,57.47,57.57,57.46,57.57,49788.0,51.5527,51.6424,51.5438,51.6424,49788.0
2021-01-05 11:30:00,57.56,57.67,57.52,57.66,49566.0,51.6335,51.7321,51.5976,51.7232,49566.0
2021-01-05 11:35:00,57.67,57.77,57.66,57.73,36795.0,51.7321,51.8218,51.7232,51.786,36795.0
2021-01-05 11:40:00,57.74,57.8,57.74,57.74,45661.0,51.7949,51.8487,51.7949,51.7949,45661.0
2021-01-05 11:45:00,57.75,57.81,57.73,57.8,24593.0,51.8039,51.8577,51.786,51.8487,24593.0
2021-01-05 11:50:00,57.81,57.87,57.77,57.78,44972.0,51.8577,51.9115,51.8218,51.8308,44972.0
2021-01-05 11:55:00,57.78,57.79,57.69,57.7,25393.0,51.8308,51.8398,51.7501,51.759,25393.0
2021-01-05 12:00:00,57.7,57.78,57.69,57.78,26614.0,51.759,51.8308,51.7501,51.8308,26614.0
2021-01-05 12:05:00,57.78,57.87,57.78,57.83,34332.0,51.8308,51.9115,51.8308,51.8757,34332.0
2021-01-05 12:10:00,57.82,57.86,57.81,57.83,28240.0,51.8667,51.9026,51.8577,51.8757,28240.0
2021-01-05 12:15:00,57.83,57.84,57.7,57.73,49465.0,51.8757,51.8846,51.759,51.786,49465.0
2021-01-05 12:20:00,57.73,57.77,57.73,57.76,28104.0,51.786,51.8218,51.786,51.8129,28104.0
2021-01-05 12:25:00,57.76,57.8,57.74,57.77,31687.0,51.8129,51.8487,51.7949,51.8218,31687.0
2021-01-05 12:30:00,57.77,57.82,57.77,57.81,29937.0,51.8218,51.8667,51.8218,51.8577,29937.0
2021-01-05 12:35:00,57.81,57.87,57.8,57.86,20866.0,51.8577,51.9115,51.8487,51.9026,20866.0
2021-01-05 12:40:00,57.85,57.89,57.85,57.87,30509.0,51.8936,51.9295,51.8936,51.9115,30509.0
2021-01-05 12:45:00,57.86,57.88,57.84,57.88,30063.0,51.9026,51.9205,51.8846,51.9205,30063.0
2021-01-05 12:50:00,57.87,57.92,57.84,57.9,23539.0,51.9115,51.9564,51.8846,51.9384,23539.0
2021-01-05 12:55:00,57.9,57.95,57.9,57.94,39843.0,51.9384,51.9833,51.9384,51.9743,39843.0
2021-01-05 13:00:00,57.94,57.95,57.88,57.9,22354.0,51.9743,51.9833,51.9205,51.9384,22354.0
2021-01-05 13:05:00,57.9,57.92,57.86,57.87,22459.0,51.9384,51.9564,51.9026,51.9115,22459.0
2021-01-05 13:10:00,57.87,57.88,57.8,57.82,42158.0,51.9115,51.9205,51.8487,51.8667,42158.0
2021-01-05 13:15:00,57.82,57.82,57.78,57.78,32841.0,51.8667,51.8667,51.8308,51.8308,32841.0
2021-01-05 13:20:00,57.78,57.79,57.75,57.78,19273.0,51.8308,51.8398,51.8039,51.8308,19273.0
2021-01-05 13:25:00,57.79,57.83,57.78,57.82,25137.0,51.8398,51.8757,51.8308,51.8667,25137.0
2021-01-05 13:30:00,57.83,57.87,57.82,57.84,26864.0,51.8757,51.9115,51.8667,51.8846,26864.0
2021-01-05 13:35:00,57.84,57.84,57.79,57.81,21189.0,51.8846,51.8846,51.8398,51.8577,21189.0
2021-01-05 13:40:00,57.82,57.82,57.79,57.81,24814.0,51.8667,51.8667,51.8398,51.8577,24814.0
2021-01-05 13:45:00,57.81,57.88,57.8,57.86,74919.0,51.8577,51.9205,51.8487,51.9026,74919.0
2021-01-05 13:50:00,57.86,57.92,57.86,57.89,38856.0,51.9026,51.9564,51.9026,51.9295,38856.0
2021-01-05 13:55:00,57.88,57.89,57.8,57.83,32615.0,51.9205,51.9295,51.8487,51.8757,32615.0
2021-01-05 14:00:00,57.83,58.0,57.83,57.95,55334.0,51.8757,52.0282,51.8757,51.9833,55334.0
2021-01-05 14:05:00,57.95,58.04,57.95,58.03,34804.0,51.9833,52.064,51.9833,52.0551,34804.0
2021-01-05 14:10:00,58.02,58.11,58.02,58.08,66295.0,52.0461,52.1268,52.0461,52.0999,66295.0
2021-01-05 14:15:00,58.08,58.12,58.01,58.03,24926.0,52.0999,52.1358,52.0371,52.0551,24926.0
2021-01-05 14:20:00,58.03,58.03,57.97,58.02,31976.0,52.0551,52.0551,52.0012,52.0461,31976.0
2021-01-05 14:25:00,58.02,58.06,58.0,58.05,21176.0,52.0461,52.082,52.0282,52.073,21176.0
2021-01-05 14:30:00,58.05,58.08,58.01,58.07,61106.0,52.073,52.0999,52.0371,52.0909,61106.0
2021-01-05 14:35:00,58.07,58.09,58.01,58.02,35079.0,52.0909,52.1089,52.0371,52.0461,35079.0
2021-01-05 14:40:00,58.02,58.04,58.0,58.01,17730.0,52.0461,52.064,52.0282,52.0371,17730.0
2021-01-05 14:45:00,58.01,58.08,58.01,58.05,20387.0,52.0371,52.0999,52.0371,52.073,20387.0
2021-01-05 14:50:00,58.05,58.06,58.03,58.05,23684.0,52.073,52.082,52.0551,52.073,23684.0
2021-01-05 14:55:00,58.06,58.06,57.99,58.03,28434.0,52.082,52.082,52.0192,52.0551,28434.0
2021-01-05 15:00:00,58.04,58.11,58.0,58.1,202619.0,52.064,52.1268,52.0282,52.1179,202619.0
2021-01-05 15:05:00,58.09,58.09,57.99,57.99,53586.0,52.1089,52.1089,52.0192,52.0192,53586.0
2021-01-05 15:10:00,57.98,58.02,57.97,58.0,47091.0,52.0102,52.0461,52.0012,52.0282,47091.0
2021-01-05 15:15:00,58.0,58.02,57.98,58.02,47290.0,52.0282,52.0461,52.0102,52.0461,47290.0
2021-01-05 15:20:00,58.02,58.02,57.92,58.0,87745.0,52.0461,52.0461,51.9564,52.0282,87745.0
2021-01-05 15:25:00,58.0,58.02,57.97,57.98,45177.0,52.0282,52.0461,52.0012,52.0102,45177.0
2021-01-05 15:30:00,57.98,58.01,57.95,58.0,68898.0,52.0102,52.0371,51.9833,52.0282,68898.0
2021-01-05 15:35:00,58.0,58.05,57.97,58.0,83787.0,52.0282,52.073,52.0012,52.0282,83787.0
2021-01-05 15:40:00,58.0,58.11,57.99,58.09,75546.0,52.0282,52.1268,52.0192,52.1089,75546.0
2021-01-05 15:45:00,58.09,58.1,58.01,58.1,107125.0,52.1089,52.1179,52.0371,52.1179,107125.0
2021-01-05 15:50:00,58.1,58.12,57.99,58.01,160873.0,52.1179,52.1358,52.0192,52.0371,160873.0
2021-01-05 15:55:00,58.0,58.02,57.96,57.99,207074.0,52.0282,52.0461,51.9923,52.0192,207074.0
2021-01-06 09:30:00,57.99,58.13,57.66,57.85,152064.0,52.0192,52.1448,51.7232,51.8936,152064.0
2021-01-06 09:35:00,57.85,57.97,57.82,57.84,111143.0,51.8936,52.0012,51.8667,51.8846,111143.0
2021-01-06 09:40:00,57.85,57.87,57.67,57.87,150183.0,51.8936,51.9115,51.7321,51.9115,150183.0
2021-01-06 09:45:00,57.88,58.01,57.85,57.96,107740.0,51.9205,52.0371,51.8936,51.9923,107740.0
2021-01-06 09:50:00,57.96,58.21,57.95,58.13,90188.0,51.9923,52.2165,51.9833,52.1448,90188.0
2021-01-06 09:55:00,58.12,58.15,58.02,58.07,74369.0,52.1358,52.1627,52.0461,52.0909,74369.0
2021-01-06 10:00:00,58.07,58.18,58.04,58.08,71308.0,52.0909,52.1896,52.064,52.0999,71308.0
2021-01-06 10:05:00,58.07,58.09,58.01,58.05,82455.0,52.0909,52.1089,52.0371,52.073,82455.0
2021-01-06 10:10:00,58.07,58.17,58.03,58.06,69556.0,52.0909,52.1806,52.0551,52.082,69556.0
2021-01-06 10:15:00,58.07,58.09,57.89,57.89,103966.0,52.0909,52.1089,51.9295,51.9295,103966.0
2021-01-06 10:20:00,57.9,57.91,57.74,57.82,64016.0,51.9384,51.9474,51.7949,51.8667,64016.0
2021-01-06 10:25:00,57.81,57.85,57.75,57.77,46639.0,51.8577,51.8936,51.8039,51.8218,46639.0
2021-01-06 10:30:00,57.76,57.9,57.76,57.88,48894.0,51.8129,51.9384,51.8129,51.9205,48894.0
2021-01-06 10:35:00,57.88,57.89,57.78,57.81,66286.0,51.9205,51.9295,51.8308,51.8577,66286.0
2021-01-06 10:40:00,57.81,57.99,57.81,57.97,41142.0,51.8577,52.0192,51.8577,52.0012,41142.0
2021-01-06 10:45:00,57.98,58.17,57.96,58.17,54505.0,52.0102,52.1806,51.9923,52.1806,54505.0
2021-01-06 10:50:00,58.18,58.21,58.11,58.14,119621.0,52.1896,52.2165,52.1268,52.1537,119621.0
2021-01-06 10:55:00,58.14,58.2,58.0,58.09,114577.0,52.1537,52.2076,52.0282,52.1089,114577.0
2021-01-06 11:00:00,58.09,58.12,57.98,58.05,73144.0,52.1089,52.1358,52.0102,52.073,73144.0
2021-01-06 11:05:00,58.05,58.13,58.0,58.08,125518.0,52.073,52.1448,52.0282,52.0999,125518.0
2021-01-06 11:10:00,58.08,58.12,58.03,58.04,83234.0,52.0999,52.1358,52.0551,52.064,83234.0
2021-01-06 11:15:00,58.05,58.14,58.03,58.03,162908.0,52.073,52.1537,52.0551,52.0551,162908.0
2021-01-06 11:20:00,58.03,58.05,57.99,58.03,34422.0,52.0551,52.073,52.0192,52.0551,34422.0
2021-01-06 11:25:00,58.03,58.16,58.01,58.13,92026.0,52.0551,52.1717,52.0371,52.1448,92026.0
2021-01-06 11:30:00,58.15,58.26,58.12,58.26,47115.0,52.1627,52.2614,52.1358,52.2614,47115.0
2021-01-06 11:35:00,58.25,58.28,58.18,58.28,53533.0,52.2524,52.2793,52.1896,52.2793,53533.0
2021-01-06 11:40:00,58.28,58.29,58.11,58.12,62704.0,52.2793,52.2883,52.1268,52.1358,62704.0
2021-01-06 11:45:00,58.12,58.15,58.11,58.12,31431.0,52.1358,52.1627,52.1268,52.1358,31431.0
2021-01-06 11:50:00,58.11,58.11,58.02,58.04,35089.0,52.1268,52.1268,52.0461,52.064,35089.0
2021-01-06 11:55:00,58.03,58.07,58.01,58.04,29074.0,52.0551,52.0909,52.0371,52.064,29074.0
2021-01-06 12:00:00,58.04,58.09,58.01,58.08,32357.0,52.064,52.1089,52.0371,52.0999,32357.0
2021-01-06 12:05:00,58.08,58.11,58.0,58.03,53831.0,52.0999,52.1268,52.0282,52.0551,53831.0
2021-01-06 12:10:00,58.02,58.02,57.94,57.94,29783.0,52.0461,52.0461,51.9743,51.9743,29783.0
2021-01-06 12:15:00,57.94,57.95,57.89,57.9,65275.0,51.9743,51.9833,51.9295,51.9384,65275.0
2021-01-06 12:20:00,57.9,57.94,57.81,57.83,29571.0,51.9384,51.9743,51.8577,51.8757,29571.0
2021-01-06 12:25:00,57.83,57.88,57.82,57.87,39165.0,51.8757,51.9205,51.8667,51.9115,39165.0
2021-01-06 12:30:00,57.87,57.96,57.87,57.94,30475.0,51.9115,51.9923,51.9115,51.9743,30475.0
2021-01-06 12:35:00,57.94,57.98,57.93,57.98,31427.0,51.9743,52.0102,51.9654,52.0102,31427.0
2021-01-06 12:40:00,57.98,57.98,57.9,57.93,27054.0,52.0102,52.0102,51.9384,51.9654,27054.0
2021-01-06 12:45:00,57.92,57.98,57.86,57.97,31072.0,51.9564,52.0102,51.9026,52.0012,31072.0
2021-01-06 12:50:00,57.97,58.1,57.96,58.08,33438.0,52.0012,52.1179,51.9923,52.0999,33438.0
2021-01-06 12:55:00,58.08,58.17,58.07,58.17,17958.0,52.0999,52.1806,52.0909,52.1806,17958.0
2021-01-06 13:00:00,58.17,58.25,58.16,58.19,21827.0,52.1806,52.2524,52.1717,52.1986,21827.0
2021-01-06 13:05:00,58.19,58.25,58.18,58.21,37843.0,52.1986,52.2524,52.1896,52.2165,37843.0
2021-01-06 13:10:00,58.2,58.3,58.18,58.29,42675.0,52.2076,52.2973,52.1896,52.2883,42675.0
2021-01-06 13:15:00,58.29,58.33,58.21,58.21,35613.0,52.2883,52.3242,52.2165,52.2165,35613.0
2021-01-06 13:20:00,58.21,58.22,58.11,58.14,44526.0,52.2165,52.2255,52.1268,52.1537,44526.0
2021-01-06 13:25:00,58.13,58.16,58.09,58.14,42013.0,52.1448,52.1717,52.1089,52.1537,42013.0
2021-01-06 13:30:00,58.14,58.16,58.03,58.05,51106.0,52.1537,52.1717,52.0551,52.073,51106.0
2021-01-06 13:35:00,58.06,58.08,58.0,58.03,58766.0,52.082,52.0999,52.0282,52.0551,58766.0
2021-01-06 13:40:00,58.03,58.14,58.03,58.11,44156.0,52.0551,52.1537,52.0551,52.1268,44156.0
2021-01-06 13:45:00,58.12,58.15,58.08,58.09,29379.0,52.1358,52.1627,52.0999,52.1089,29379.0
2021-01-06 13:50:00,58.09,58.1,58.01,58.07,46761.0,52.1089,52.1179,52.0371,52.0909,46761.0
2021-01-06 13:55:00,58.08,58.15,58.07,58.13,30872.0,52.0999,52.1627,52.0909,52.1448,30872.0
2021-01-06 14:00:00,58.14,58.15,58.07,58.09,30419.0,52.1537,52.1627,52.0909,52.1089,30419.0
2021-01-06 14:05:00,58.09,58.16,58.08,58.16,30378.0,52.1089,52.1717,52.0999,52.1717,30378.0
2021-01-06 14:10:00,58.15,58.19,58.11,58.12,25814.0,52.1627,52.1986,52.1268,52.1358,25814.0
2021-01-06 14:15:00,58.12,58.14,57.94,58.0,38036.0,52.1358,52.1537,51.9743,52.0282,38036.0
2021-01-06 14:20:00,58.0,58.06,57.97,57.98,29517.0,52.0282,52.082,52.0012,52.0102,29517.0
2021-01-06 14:25:00,57.97,57.98,57.86,57.94,56386.0,52.0012,52.0102,51.9026,51.9743,56386.0
2021-01-06 14:30:00,57.93,58.11,57.92,58.06,38478.0,51.9654,52.1268,51.9564,52.082,38478.0
2021-01-06 14:35:00,58.06,58.11,57.97,58.07,62870.0,52.082,52.1268,52.0012,52.0909,62870.0
2021-01-06 14:40:00,58.07,58.26,58.04,58.23,78470.0,52.0909,52.2614,52.064,52.2345,78470.0
2021-01-06 14:45:00,58.23,58.25,57.95,57.97,52997.0,52.2345,52.2524,51.9833,52.0012,52997.0
2021-01-06 14:50:00,57.97,58.03,57.91,57.98,62000.0,52.0012,52.0551,51.9474,52.0102,62000.0
2021-01-06 14:55:00,57.98,58.05,57.95,58.0,45917.0,52.0102,52.073,51.9833,52.0282,45917.0
2021-01-06 15:00:00,57.99,58.02,57.84,57.87,67965.0,52.0192,52.0461,51.8846,51.9115,67965.0
2021-01-06 15:05:00,57.87,57.98,57.87,57.93,60978.0,51.9115,52.0102,51.9115,51.9654,60978.0
2021-01-06 15:10:00,57.94,58.09,57.93,58.0,70978.0,51.9743,52.1089,51.9654,52.0282,70978.0
2021-01-06 15:15:00,58.01,58.02,57.91,57.92,49997.0,52.0371,52.0461,51.9474,51.9564,49997.0
2021-01-06 15:20:00,57.93,58.0,57.86,57.88,60655.0,51.9654,52.0282,51.9026,51.9205,60655.0
2021-01-06 15:25:00,57.87,58.03,57.81,58.0,114571.0,51.9115,52.0551,51.8577,52.0282,114571.0
2021-01-06 15:30:00,57.99,58.04,57.85,57.95,80975.0,52.0192,52.064,51.8936,51.9833,80975.0
2021-01-06 15:35:00,57.94,57.96,57.84,57.84,90869.0,51.9743,51.9923,51.8846,51.8846,90869.0
2021-01-06 15:40:00,57.84,57.96,57.83,57.9,89953.0,51.8846,51.9923,51.8757,51.9384,89953.0
2021-01-06 15:45:00,57.9,57.92,57.73,57.83,119876.0,51.9384,51.9564,51.786,51.8757,119876.0
2021-01-06 15:50:00,57.82,57.91,57.66,57.91,179422.0,51.8667,51.9474,51.7232,51.9474,179422.0
2021-01-06 15:55:00,57.9,57.94,57.79,57.88,283979.0,51.9384,51.9743,51.8398,51.9205,283979.0
2021-01-07 09:30:00,57.72,57.94,57.41,57.54,143825.0,51.777,51.9743,51.4989,51.6155,143825.0
2021-01-07 09:35:00,57.54,57.59,57.48,57.57,116554.0,51.6155,51.6604,51.5617,51.6424,116554.0
2021-01-07 09:40:00,57.57,57.72,57.52,57.64,59400.0,51.6424,51.777,51.5976,51.7052,59400.0
2021-01-07 09:45:00,57.66,57.87,57.65,57.84,53190.0,51.7232,51.9115,51.7142,51.8846,53190.0
2021-01-07 09:50:00,57.84,57.84,57.42,57.45,81034.0,51.8846,51.8846,51.5079,51.5348,81034.0
2021-01-07 09:55:00,57.44,57.59,57.35,57.58,53124.0,51.5258,51.6604,51.4451,51.6514,53124.0
2021-01-07 10:00:00,57.62,57.83,57.58,57.83,78090.0,51.6873,51.8757,51.6514,51.8757,78090.0
2021-01-07 10:05:00,57.84,57.89,57.74,57.86,57067.0,51.8846,51.9295,51.7949,51.9026,57067.0
2021-01-07 10:10:00,57.87,58.06,57.87,57.95,83310.0,51.9115,52.082,51.9115,51.9833,83310.0
2021-01-07 10:15:00,57.96,58.13,57.96,58.12,53535.0,51.9923,52.1448,51.9923,52.1358,53535.0
2021-01-07 10:20:00,58.12,58.21,58.03,58.11,65460.0,52.1358,52.2165,52.0551,52.1268,65460.0
2021-01-07 10:25:00,58.12,58.2,58.07,58.2,46945.0,52.1358,52.2076,52.0909,52.2076,46945.0
2021-01-07 10:30:00,58.2,58.27,58.17,58.17,69323.0,52.2076,52.2704,52.1806,52.1806,69323.0
2021-01-07 10:35:00,58.17,58.24,58.16,58.23,50374.0,52.1806,52.2434,52.1717,52.2345,50374.0
2021-01-07 10:40:00,58.23,58.24,58.16,58.19,58220.0,52.2345,52.2434,52.1717,52.1986,58220.0
2021-01-07 10:45:00,58.19,58.35,58.17,58.28,108850.0,52.1986,52.3421,52.1806,52.2793,108850.0
2021-01-07 10:50:00,58.29,58.31,58.12,58.15,58256.0,52.2883,52.3062,52.1358,52.1627,58256.0
2021-01-07 10:55:00,58.15,58.27,58.13,58.27,37635.0,52.1627,52.2704,52.1448,52.2704,37635.0
2021-01-07 11:00:00,58.26,58.28,58.12,58.14,40788.0,52.2614,52.2793,52.1358,52.1537,40788.0
2021-01-07 11:05:00,58.15,58.17,58.05,58.09,28475.0,52.1627,52.1806,52.073,52.1089,28475.0
2021-01-07 11:10:00,58.1,58.17,58.09,58.13,52654.0,52.1179,52.1806,52.1089,52.1448,52654.0
2021-01-07 11:15:00,58.12,58.23,58.11,58.23,63448.0,52.1358,52.2345,52.1268,52.2345,63448.0
2021-01-07 11:20:00,58.22,58.28,58.18,58.28,63819.0,52.2255,52.2793,52.1896,52.2793,63819.0
2021-01-07 11:25:00,58.28,58.31,58.18,58.21,51184.0,52.2793,52.3062,52.1896,52.2165,51184.0
2021-01-07 11:30:00,58.21,58.3,58.2,58.22,44467.0,52.2165,52.2973,52.2076,52.2255,44467.0
2021-01-07 11:35:00,58.22,58.23,58.17,58.18,53791.0,52.2255,52.2345,52.1806,52.1896,53791.0
2021-01-07 11:40:00,58.18,58.19,58.09,58.13,37250.0,52.1896,52.1986,52.1089,52.1448,37250.0
2021-01-07 11:45:00,58.13,58.19,58.12,58.17,43861.0,52.1448,52.1986,52.1358,52.1806,43861.0
2021-01-07 11:50:00,58.17,58.24,58.16,58.17,36914.0,52.1806,52.2434,52.1717,52.1806,36914.0
2021-01-07 11:55:00,58.16,58.17,58.1,58.17,23216.0,52.1717,52.1806,52.1179,52.1806,23216.0
2021-01-07 12:00:00,58.17,58.22,58.06,58.15,308356.0,52.1806,52.2255,52.082,52.1627,308356.0
2021-01-07 12:05:00,58.15,58.2,58.13,58.14,236475.0,52.1627,52.2076,52.1448,52.1537,236475.0
2021-01-07 12:10:00,58.14,58.15,58.0,58.01,37056.0,52.1537,52.1627,52.0282,52.0371,37056.0
2021-01-07 12:15:00,58.0,58.04,57.97,57.98,198047.0,52.0282,52.064,52.0012,52.0102,198047.0
2021-01-07 12:20:00,57.98,57.98,57.87,57.9,90102.0,52.0102,52.0102,51.9115,51.9384,90102.0
2021-01-07 12:25:00,57.9,57.91,57.8,57.82,83121.0,51.9384,51.9474,51.8487,51.8667,83121.0
2021-01-07 12:30:00,57.82,57.88,57.81,57.84,38440.0,51.8667,51.9205,51.8577,51.8846,38440.0
2021-01-07 12:35:00,57.83,57.83,57.67,57.7,103475.0,51.8757,51.8757,51.7321,51.759,103475.0
2021-01-07 12:40:00,57.7,57.78,57.69,57.76,76422.0,51.759,51.8308,51.7501,51.8129,76422.0
2021-01-07 12:45:00,57.76,57.77,57.67,57.69,120352.0,51.8129,51.8218,51.7321,51.7501,120352.0
2021-01-07 12:50:00,57.68,57.7,57.64,57.66,94013.0,51.7411,51.759,51.7052,51.7232,94013.0
2021-01-07 12:55:00,57.66,57.68,57.59,57.63,31236.0,51.7232,51.7411,51.6604,51.6962,31236.0
2021-01-07 13:00:00,57.63,57.7,57.59,57.66,218466.0,51.6962,51.759,51.6604,51.7232,218466.0
2021-01-07 13:05:00,57.66,57.7,57.59,57.6,49045.0,51.7232,51.759,51.6604,51.6693,49045.0
2021-01-07 13:10:00,57.6,57.63,57.56,57.62,104355.0,51.6693,51.6962,51.6335,51.6873,104355.0
2021-01-07 13:15:00,57.62,57.75,57.61,57.72,54382.0,51.6873,51.8039,51.6783,51.777,54382.0
2021-01-07 13:20:00,57.71,57.71,57.66,57.67,34326.0,51.768,51.768,51.7232,51.7321,34326.0
2021-01-07 13:25:00,57.67,57.68,57.56,57.64,104528.0,51.7321,51.7411,51.6335,51.7052,104528.0
2021-01-07 13:30:00,57.65,57.72,57.62,57.63,37256.0,51.7142,51.777,51.6873,51.6962,37256.0
2021-01-07 13:35:00,57.63,57.71,57.62,57.71,64315.0,51.6962,51.768,51.6873,51.768,64315.0
2021-01-07 13:40:00,57.71,57.75,57.66,57.7,46777.0,51.768,51.8039,51.7232,51.759,46777.0
2021-01-07 13:45:00,57.72,57.77,57.72,57.75,16796.0,51.777,51.8218,51.777,51.8039,16796.0
2021-01-07 13:50:00,57.76,57.76,57.69,57.72,26246.0,51.8129,51.8129,51.7501,51.777,26246.0
2021-01-07 13:55:00,57.71,57.77,57.69,57.77,171726.0,51.768,51.8218,51.7501,51.8218,171726.0
2021-01-07 14:00:00,57.77,57.84,57.75,57.83,280215.0,51.8218,51.8846,51.8039,51.8757,280215.0
2021-01-07 14:05:00,57.83,57.85,57.8,57.8,22562.0,51.8757,51.8936,51.8487,51.8487,22562.0
2021-01-07 14:10:00,57.8,57.81,57.77,57.78,26351.0,51.8487,51.8577,51.8218,51.8308,26351.0
2021-01-07 14:15:00,57.78,57.78,57.71,57.71,35571.0,51.8308,51.8308,51.768,51.768,35571.0
2021-01-07 14:20:00,57.71,57.72,57.67,57.68,36380.0,51.768,51.777,51.7321,51.7411,36380.0
2021-01-07 14:25:00,57.68,57.73,57.66,57.7,48067.0,51.7411,51.786,51.7232,51.759,48067.0
2021-01-07 14:30:00,57.7,57.77,57.7,57.77,17232.0,51.759,51.8218,51.759,51.8218,17232.0
2021-01-07 14:35:00,57.77,57.79,57.75,57.76,33909.0,51.8218,51.8398,51.8039,51.8129,33909.0
2021-01-07 14:40:00,57.76,57.77,57.71,57.73,33384.0,51.8129,51.8218,51.768,51.786,33384.0
2021-01-07 14:45:00,57.73,57.75,57.64,57.67,59508.0,51.786,51.8039,51.7052,51.7321,59508.0
2021-01-07 14:50:00,57.67,57.7,57.66,57.69,38630.0,51.7321,51.759,51.7232,51.7501,38630.0
2021-01-07 14:55:00,57.68,57.79,57.68,57.78,41904.0,51.7411,51.8398,51.7411,51.8308,41904.0
2021-01-07 15:00:00,57.78,57.81,57.76,57.79,28877.0,51.8308,51.8577,51.8129,51.8398,28877.0
2021-01-07 15:05:00,57.79,57.8,57.75,57.76,32515.0,51.8398,51.8487,51.8039,51.8129,32515.0
2021-01-07 15:10:00,57.76,57.78,57.68,57.71,302196.0,51.8129,51.8308,51.7411,51.768,302196.0
2021-01-07 15:15:00,57.72,57.77,57.67,57.75,41486.0,51.777,51.8218,51.7321,51.8039,41486.0
2021-01-07 15:20:00,57.75,57.81,57.73,57.8,44490.0,51.8039,51.8577,51.786,51.8487,44490.0
2021-01-07 15:25:00,57.8,57.86,57.8,57.85,47209.0,51.8487,51.9026,51.8487,51.8936,47209.0
2021-01-07 15:30:00,57.85,57.88,57.81,57.88,173152.0,51.8936,51.9205,51.8577,51.9205,173152.0
2021-01-07 15:35:00,57.88,57.91,57.84,57.89,76846.0,51.9205,51.9474,51.8846,51.9295,76846.0
2021-01-07 15:40:00,57.88,57.91,57.82,57.89,79189.0,51.9205,51.9474,51.8667,51.9295,79189.0
2021-01-07 15:45:00,57.89,57.9,57.82,57.9,136012.0,51.9295,51.9384,51.8667,51.9384,136012.0
2021-01-07 15:50:00,57.89,57.92,57.76,57.79,248858.0,51.9295,51.9564,51.8129,51.8398,248858.0
2021-01-07 15:55:00,57.79,57.82,57.74,57.76,376131.0,51.8398,51.8667,51.7949,51.8129,376131.0
2021-01-08 09:30:00,57.42,57.58,57.33,57.51,209284.0,51.5079,51.6514,51.4271,51.5886,209284.0
2021-01-08 09:35:00,57.52,57.7,57.46,57.69,146224.0,51.5976,51.759,51.5438,51.7501,146224.0
2021-01-08 09:40:00,57.7,57.73,57.55,57.61,135303.0,51.759,51.786,51.6245,51.6783,135303.0
2021-01-08 09:45:00,57.63,57.69,57.56,57.62,111627.0,51.6962,51.7501,51.6335,51.6873,111627.0
2021-01-08 09:50:00,57.62,57.63,57.49,57.53,89257.0,51.6873,51.6962,51.5707,51.6065,89257.0
2021-01-08 09:55:00,57.53,57.55,57.46,57.48,108931.0,51.6065,51.6245,51.5438,51.5617,108931.0
2021-01-08 10:00:00,57.49,57.69,57.47,57.57,78827.0,51.5707,51.7501,51.5527,51.6424,78827.0
2021-01-08 10:05:00,57.57,57.66,57.52,57.63,51561.0,51.6424,51.7232,51.5976,51.6962,51561.0
2021-01-08 10:10:00,57.63,57.79,57.59,57.78,63741.0,51.6962,51.8398,51.6604,51.8308,63741.0
2021-01-08 10:15:00,57.78,57.87,57.77,57.86,62839.0,51.8308,51.9115,51.8218,51.9026,62839.0
2021-01-08 10:20:00,57.86,57.86,57.73,57.78,72814.0,51.9026,51.9026,51.786,51.8308,72814.0
2021-01-08 10:25:00,57.78,57.81,57.7,57.71,60031.0,51.8308,51.8577,51.759,51.768,60031.0
2021-01-08 10:30:00,57.72,57.73,57.65,57.69,30797.0,51.777,51.786,51.7142,51.7501,30797.0
2021-01-08 10:35:00,57.7,57.79,57.69,57.76,35836.0,51.759,51.8398,51.7501,51.8129,35836.0
2021-01-08 10:40:00,57.76,57.76,57.68,57.75,40990.0,51.8129,51.8129,51.7411,51.8039,40990.0
2021-01-08 10:45:00,57.75,57.76,57.66,57.69,52879.0,51.8039,51.8129,51.7232,51.7501,52879.0
2021-01-08 10:50:00,57.69,57.84,57.68,57.79,49523.0,51.7501,51.8846,51.7411,51.8398,49523.0
2021-01-08 10:55:00,57.78,57.83,57.77,57.77,105975.0,51.8308,51.8757,51.8218,51.8218,105975.0
2021-01-08 11:00:00,57.78,57.81,57.74,57.81,64050.0,51.8308,51.8577,51.7949,51.8577,64050.0
2021-01-08 11:05:00,57.8,57.82,57.76,57.77,43687.0,51.8487,51.8667,51.8129,51.8218,43687.0
2021-01-08 11:10:00,57.77,57.79,57.69,57.76,185549.0,51.8218,51.8398,51.7501,51.8129,185549.0
2021-01-08 11:15:00,57.77,57.85,57.7,57.83,68850.0,51.8218,51.8936,51.759,51.8757,68850.0
2021-01-08 11:20:00,57.83,57.84,57.67,57.69,158088.0,51.8757,51.8846,51.7321,51.7501,158088.0
2021-01-08 11:25:00,57.69,57.71,57.66,57.7,90431.0,51.7501,51.768,51.7232,51.759,90431.0
2021-01-08 11:30:00,57.69,57.69,57.56,57.57,56025.0,51.7501,51.7501,51.6335,51.6424,56025.0
2021-01-08 11:35:00,57.56,57.58,57.46,57.47,54598.0,51.6335,51.6514,51.5438,51.5527,54598.0
2021-01-08 11:40:00,57.47,57.65,57.46,57.62,93340.0,51.5527,51.7142,51.5438,51.6873,93340.0
2021-01-08 11:45:00,57.62,57.68,57.59,57.6,51794.0,51.6873,51.7411,51.6604,51.6693,51794.0
2021-01-08 11:50:00,57.6,57.64,57.58,57.62,29156.0,51.6693,51.7052,51.6514,51.6873,29156.0
2021-01-08 11:55:00,57.62,57.72,57.61,57.69,36600.0,51.6873,51.777,51.6783,51.7501,36600.0
2021-01-08 12:00:00,57.69,57.78,57.66,57.69,52153.0,51.7501,51.8308,51.7232,51.7501,52153.0
2021-01-08 12:05:00,57.69,57.74,57.67,57.73,27255.0,51.7501,51.7949,51.7321,51.786,27255.0
2021-01-08 12:10:00,57.73,57.77,57.72,57.75,25421.0,51.786,51.8218,51.777,51.8039,25421.0
2021-01-08 12:15:00,57.75,57.78,57.74,57.78,18532.0,51.8039,51.8308,51.7949,51.8308,18532.0
2021-01-08 12:20:00,57.78,57.8,57.74,57.79,36208.0,51.8308,51.8487,51.7949,51.8398,36208.0
2021-01-08 12:25:00,57.79,57.81,57.74,57.74,35369.0,51.8398,51.8577,51.7949,51.7949,35369.0
2021-01-08 12:30:00,57.75,57.77,57.73,57.76,27699.0,51.8039,51.8218,51.786,51.8129,27699.0
2021-01-08 12:35:00,57.76,57.83,57.75,57.83,30330.0,51.8129,51.8757,51.8039,51.8757,30330.0
2021-01-08 12:40:00,57.83,57.84,57.8,57.8,36274.0,51.8757,51.8846,51.8487,51.8487,36274.0
2021-01-08 12:45:00,57.8,57.8,57.75,57.77,48363.0,51.8487,51.8487,51.8039,51.8218,48363.0
2021-01-08 12:50:00,57.76,57.79,57.75,57.76,18912.0,51.8129,51.8398,51.8039,51.8129,18912.0
2021-01-08 12:55:00,57.76,57.8,57.74,57.78,26977.0,51.8129,51.8487,51.7949,51.8308,26977.0
2021-01-08 13:00:00,57.78,57.86,57.77,57.86,37473.0,51.8308,51.9026,51.8218,51.9026,37473.0
2021-01-08 13:05:00,57.86,57.9,57.86,57.88,46654.0,51.9026,51.9384,51.9026,51.9205,46654.0
2021-01-08 13:10:00,57.87,57.99,57.87,57.97,51411.0,51.9115,52.0192,51.9115,52.0012,51411.0
2021-01-08 13:15:00,57.96,57.96,57.79,57.8,28423.0,51.9923,51.9923,51.8398,51.8487,28423.0
2021-01-08 13:20:00,57.81,57.82,57.75,57.78,27653.0,51.8577,51.8667,51.8039,51.8308,27653.0
2021-01-08 13:25:00,57.79,57.82,57.76,57.78,32107.0,51.8398,51.8667,51.8129,51.8308,32107.0
2021-01-08 13:30:00,57.77,57.8,57.76,57.78,20556.0,51.8218,51.8487,51.8129,51.8308,20556.0
2021-01-08 13:35:00,57.79,57.89,57.77,57.86,36804.0,51.8398,51.9295,51.8218,51.9026,36804.0
2021-01-08 13:40:00,57.86,57.88,57.8,57.88,37968.0,51.9026,51.9205,51.8487,51.9205,37968.0
2021-01-08 13:45:00,57.87,57.9,57.82,57.85,49692.0,51.9115,51.9384,51.8667,51.8936,49692.0
2021-01-08 13:50:00,57.85,57.9,57.84,57.89,31749.0,51.8936,51.9384,51.8846,51.9295,31749.0
2021-01-08 13:55:00,57.89,57.93,57.86,57.89,18691.0,51.9295,51.9654,51.9026,51.9295,18691.0
2021-01-08 14:00:00,57.9,57.92,57.87,57.88,55470.0,51.9384,51.9564,51.9115,51.9205,55470.0
2021-01-08 14:05:00,57.88,57.97,57.88,57.92,39559.0,51.9205,52.0012,51.9205,51.9564,39559.0
2021-01-08 14:10:00,57.92,58.03,57.91,57.98,55693.0,51.9564,52.0551,51.9474,52.0102,55693.0
2021-01-08 14:15:00,57.98,58.02,57.94,57.99,23651.0,52.0102,52.0461,51.9743,52.0192,23651.0
2021-01-08 14:20:00,57.98,58.02,57.98,58.02,30715.0,52.0102,52.0461,52.0102,52.0461,30715.0
2021-01-08 14:25:00,58.01,58.02,57.94,57.98,29022.0,52.0371,52.0461,51.9743,52.0102,29022.0
2021-01-08 14:30:00,57.98,58.01,57.93,57.93,33761.0,52.0102,52.0371,51.9654,51.9654,33761.0
2021-01-08 14:35:00,57.94,58.0,57.94,57.99,20033.0,51.9743,52.0282,51.9743,52.0192,20033.0
2021-01-08 14:40:00,57.98,57.98,57.91,57.93,21470.0,52.0102,52.0102,51.9474,51.9654,21470.0
2021-01-08 14:45:00,57.93,57.99,57.89,57.98,33350.0,51.9654,52.0192,51.9295,52.0102,33350.0
2021-01-08 14:50:00,57.98,58.05,57.98,58.03,32658.0,52.0102,52.073,52.0102,52.0551,32658.0
2021-01-08 14:55:00,58.03,58.05,58.02,58.03,18449.0,52.0551,52.073,52.0461,52.0551,18449.0
2021-01-08 15:00:00,58.04,58.08,58.03,58.06,29888.0,52.064,52.0999,52.0551,52.082,29888.0
2021-01-08 15:05:00,58.05,58.06,58.0,58.01,32896.0,52.073,52.082,52.0282,52.0371,32896.0
2021-01-08 15:10:00,58.01,58.11,58.0,58.09,47296.0,52.0371,52.1268,52.0282,52.1089,47296.0
2021-01-08 15:15:00,58.09,58.1,58.04,58.07,36152.0,52.1089,52.1179,52.064,52.0909,36152.0
2021-01-08 15:20:00,58.07,58.12,58.03,58.12,70777.0,52.0909,52.1358,52.0551,52.1358,70777.0
2021-01-08 15:25:00,58.12,58.2,58.11,58.19,45569.0,52.1358,52.2076,52.1268,52.1986,45569.0
2021-01-08 15:30:00,58.19,58.23,58.15,58.17,63794.0,52.1986,52.2345,52.1627,52.1806,63794.0
2021-01-08 15:35:00,58.17,58.23,58.13,58.22,56613.0,52.1806,52.2345,52.1448,52.2255,56613.0
2021-01-08 15:40:00,58.22,58.22,58.13,58.21,66798.0,52.2255,52.2255,52.1448,52.2165,66798.0
2021-01-08 15:45:00,58.2,58.24,58.16,58.23,86525.0,52.2076,52.2434,52.1717,52.2345,86525.0
2021-01-08 15:50:00,58.24,58.27,58.07,58.13,202010.0,52.2434,52.2704,52.0909,52.1448,202010.0
2021-01-08 15:55:00,58.13,58.25,58.1,58.2,363068.0,52.1448,52.2524,52.1179,52.2076,363068.0
2021-01-11 09:30:00,58.16,58.22,57.88,58.05,196176.0,52.1717,52.2255,51.9205,52.073,196176.0
2021-01-11 09:35:00,58.04,58.09,57.89,57.91,92857.0,52.064,52.1089,51.9295,51.9474,92857.0
2021-01-11 09:40:00,57.9,57.94,57.82,57.94,60856.0,51.9384,51.9743,51.8667,51.9743,60856.0
2021-01-11 09:45:00,57.97,57.99,57.69,57.72,53334.0,52.0012,52.0192,51.7501,51.777,53334.0
2021-01-11 09:50:00,57.72,57.73,57.61,57.64,44120.0,51.777,51.786,51.6783,51.7052,44120.0
2021-01-11 09:55:00,57.66,57.79,57.65,57.7,45951.0,51.7232,51.8398,51.7142,51.759,45951.0
2021-01-11 10:00:00,57.71,57.74,57.63,57.66,58405.0,51.768,51.7949,51.6962,51.7232,58405.0
2021-01-11 10:05:00,57.67,57.71,57.53,57.54,54807.0,51.7321,51.768,51.6065,51.6155,54807.0
2021-01-11 10:10:00,57.54,57.57,57.45,57.48,40816.0,51.6155,51.6424,51.5348,51.5617,40816.0
2021-01-11 10:15:00,57.47,57.52,57.41,57.46,37007.0,51.5527,51.5976,51.4989,51.5438,37007.0
2021-01-11 10:20:00,57.46,57.55,57.4,57.53,26819.0,51.5438,51.6245,51.4899,51.6065,26819.0
2021-01-11 10:25:00,57.53,57.53,57.46,57.51,26239.0,51.6065,51.6065,51.5438,51.5886,26239.0
2021-01-11 10:30:00,57.53,57.53,57.43,57.44,28107.0,51.6065,51.6065,51.5168,51.5258,28107.0
2021-01-11 10:35:00,57.42,57.48,57.39,57.4,31964.0,51.5079,51.5617,51.481,51.4899,31964.0
2021-01-11 10:40:00,57.41,57.46,57.38,57.46,30257.0,51.4989,51.5438,51.472,51.5438,30257.0
2021-01-11 10:45:00,57.46,57.46,57.35,57.35,25894.0,51.5438,51.5438,51.4451,51.4451,25894.0
2021-01-11 10:50:00,57.35,57.37,57.31,57.34,31042.0,51.4451,51.463,51.4092,51.4361,31042.0
2021-01-11 10:55:00,57.34,57.44,57.34,57.4,39983.0,51.4361,51.5258,51.4361,51.4899,39983.0
2021-01-11 11:00:00,57.39,57.44,57.33,57.37,41169.0,51.481,51.5258,51.4271,51.463,41169.0
2021-01-11 11:05:00,57.36,57.37,57.29,57.36,32408.0,51.454,51.463,51.3913,51.454,32408.0
2021-01-11 11:10:00,57.36,57.37,57.3,57.3,40884.0,51.454,51.463,51.4002,51.4002,40884.0
2021-01-11 11:15:00,57.3,57.43,57.3,57.42,41596.0,51.4002,51.5168,51.4002,51.5079,41596.0
2021-01-11 11:20:00,57.42,57.49,57.4,57.48,24111.0,51.5079,51.5707,51.4899,51.5617,24111.0
2021-01-11 11:25:00,57.47,57.48,57.45,57.48,15260.0,51.5527,51.5617,51.5348,51.5617,15260.0
2021-01-11 11:30:00,57.48,57.65,57.46,57.64,39250.0,51.5617,51.7142,51.5438,51.7052,39250.0
2021-01-11 11:35:00,57.64,57.68,57.61,57.62,33610.0,51.7052,51.7411,51.6783,51.6873,33610.0
2021-01-11 11:40:00,57.62,57.68,57.61,57.67,21266.0,51.6873,51.7411,51.6783,51.7321,21266.0
2021-01-11 11:45:00,57.67,57.68,57.64,57.64,17411.0,51.7321,51.7411,51.7052,51.7052,17411.0
2021-01-11 11:50:00,57.65,57.65,57.6,57.6,20857.0,51.7142,51.7142,51.6693,51.6693,20857.0
2021-01-11 11:55:00,57.6,57.61,57.56,57.58,18538.0,51.6693,51.6783,51.6335,51.6514,18538.0
2021-01-11 12:00:00,57.58,57.58,57.52,57.54,16511.0,51.6514,51.6514,51.5976,51.6155,16511.0
2021-01-11 12:05:00,57.55,57.55,57.49,57.54,23652.0,51.6245,51.6245,51.5707,51.6155,23652.0
2021-01-11 12:10:00,57.54,57.57,57.5,57.54,20105.0,51.6155,51.6424,51.5796,51.6155,20105.0
2021-01-11 12:15:00,57.54,57.56,57.49,57.56,16447.0,51.6155,51.6335,51.5707,51.6335,16447.0
2021-01-11 12:20:00,57.56,57.58,57.53,57.54,21586.0,51.6335,51.6514,51.6065,51.6155,21586.0
2021-01-11 12:25:00,57.53,57.55,57.49,57.5,17921.0,51.6065,51.6245,51.5707,51.5796,17921.0
2021-01-11 12:30:00,57.5,57.56,57.47,57.54,32040.0,51.5796,51.6335,51.5527,51.6155,32040.0
2021-01-11 12:35:00,57.56,57.58,57.53,57.54,15793.0,51.6335,51.6514,51.6065,51.6155,15793.0
2021-01-11 12:40:00,57.53,57.56,57.51,57.54,23982.0,51.6065,51.6335,51.5886,51.6155,23982.0
2021-01-11 12:45:00,57.54,57.6,57.52,57.57,22518.0,51.6155,51.6693,51.5976,51.6424,22518.0
2021-01-11 12:50:00,57.56,57.61,57.56,57.61,14790.0,51.6335,51.6783,51.6335,51.6783,14790.0
2021-01-11 12:55:00,57.6,57.6,57.58,57.58,24000.0,51.6693,51.6693,51.6514,51.6514,24000.0
2021-01-11 13:00:00,57.59,57.59,57.5,57.5,21001.0,51.6604,51.6604,51.5796,51.5796,21001.0
2021-01-11 13:05:00,57.5,57.53,57.49,57.51,57584.0,51.5796,51.6065,51.5707,51.5886,57584.0
2021-01-11 13:10:00,57.51,57.54,57.44,57.45,370749.0,51.5886,51.6155,51.5258,51.5348,370749.0
2021-01-11 13:15:00,57.44,57.44,57.34,57.34,239364.0,51.5258,51.5258,51.4361,51.4361,239364.0
2021-01-11 13:20:00,57.34,57.36,57.31,57.32,33034.0,51.4361,51.454,51.4092,51.4182,33034.0
2021-01-11 13:25:00,57.32,57.32,57.26,57.28,39301.0,51.4182,51.4182,51.3643,51.3823,39301.0
2021-01-11 13:30:00,57.27,57.28,57.21,57.23,26053.0,51.3733,51.3823,51.3195,51.3374,26053.0
2021-01-11 13:35:00,57.22,57.23,57.17,57.18,26527.0,51.3285,51.3374,51.2836,51.2926,26527.0
2021-01-11 13:40:00,57.18,57.2,57.14,57.2,27665.0,51.2926,51.3105,51.2567,51.3105,27665.0
2021-01-11 13:45:00,57.19,57.2,57.08,57.11,30650.0,51.3016,51.3105,51.2029,51.2298,30650.0
2021-01-11 13:50:00,57.1,57.15,57.08,57.11,25945.0,51.2208,51.2657,51.2029,51.2298,25945.0
2021-01-11 13:55:00,57.11,57.14,57.11,57.14,17078.0,51.2298,51.2567,51.2298,51.2567,17078.0
2021-01-11 14:00:00,57.13,57.13,57.07,57.11,33528.0,51.2477,51.2477,51.1939,51.2298,33528.0
2021-01-11 14:05:00,57.1,57.22,57.09,57.2,33032.0,51.2208,51.3285,51.2118,51.3105,33032.0
2021-01-11 14:10:00,57.21,57.26,57.21,57.22,25677.0,51.3195,51.3643,51.3195,51.3285,25677.0
2021-01-11 14:15:00,57.22,57.23,57.18,57.18,24322.0,51.3285,51.3374,51.2926,51.2926,24322.0
2021-01-11 14:20:00,57.18,57.18,57.06,57.14,27637.0,51.2926,51.2926,51.1849,51.2567,27637.0
2021-01-11 14:25:00,57.14,57.15,57.09,57.1,38340.0,51.2567,51.2657,51.2118,51.2208,38340.0
2021-01-11 14:30:00,57.1,57.18,57.09,57.17,28286.0,51.2208,51.2926,51.2118,51.2836,28286.0
2021-01-11 14:35:00,57.16,57.2,57.14,57.2,24104.0,51.2746,51.3105,51.2567,51.3105,24104.0
2021-01-11 14:40:00,57.2,57.24,57.19,57.2,32259.0,51.3105,51.3464,51.3016,51.3105,32259.0
2021-01-11 14:45:00,57.21,57.25,57.2,57.24,23289.0,51.3195,51.3554,51.3105,51.3464,23289.0
2021-01-11 14:50:00,57.24,57.3,57.18,57.29,44170.0,51.3464,51.4002,51.2926,51.3913,44170.0
2021-01-11 14:55:00,57.29,57.36,57.28,57.29,43401.0,51.3913,51.454,51.3823,51.3913,43401.0
2021-01-11 15:00:00,57.29,57.31,57.26,57.28,44225.0,51.3913,51.4092,51.3643,51.3823,44225.0
2021-01-11 15:05:00,57.28,57.3,57.22,57.25,29185.0,51.3823,51.4002,51.3285,51.3554,29185.0
2021-01-11 15:10:00,57.25,57.26,57.22,57.24,45179.0,51.3554,51.3643,51.3285,51.3464,45179.0
2021-01-11 15:15:00,57.25,57.25,57.15,57.22,43931.0,51.3554,51.3554,51.2657,51.3285,43931.0
2021-01-11 15:20:00,57.22,57.22,57.15,57.2,32943.0,51.3285,51.3285,51.2657,51.3105,32943.0
2021-01-11 15:25:00,57.2,57.24,57.17,57.19,41022.0,51.3105,51.3464,51.2836,51.3016,41022.0
2021-01-11 15:30:00,57.19,57.22,57.13,57.15,73895.0,51.3016,51.3285,51.2477,51.2657,73895.0
2021-01-11 15:35:00,57.14,57.15,57.07,57.1,57447.0,51.2567,51.2657,51.1939,51.2208,57447.0
2021-01-11 15:40:00,57.09,57.12,57.06,57.07,69372.0,51.2118,51.2388,51.1849,51.1939,69372.0
2021-01-11 15:45:00,57.07,57.17,57.06,57.17,84190.0,51.1939,51.2836,51.1849,51.2836,84190.0
2021-01-11 15:50:00,57.17,57.24,57.11,57.11,179008.0,51.2836,51.3464,51.2298,51.2298,179008.0
2021-01-11 15:55:00,57.11,57.16,57.06,57.08,309434.0,51.2298,51.2746,51.1849,51.2029,309434.0
2021-01-12 09:30:00,57.35,57.53,57.01,57.39,320884.0,51.4451,51.6065,51.1401,51.481,320884.0
2021-01-12 09:35:00,57.39,57.39,57.16,57.28,96533.0,51.481,51.481,51.2746,51.3823,96533.0
2021-01-12 09:40:00,57.29,57.4,57.29,57.33,90999.0,51.3913,51.4899,51.3913,51.4271,90999.0
2021-01-12 09:45:00,57.33,57.35,57.24,57.29,64464.0,51.4271,51.4451,51.3464,51.3913,64464.0
2021-01-12 09:50:00,57.29,57.34,57.26,57.33,68889.0,51.3913,51.4361,51.3643,51.4271,68889.0
2021-01-12 09:55:00,57.33,57.33,57.22,57.22,61513.0,51.4271,51.4271,51.3285,51.3285,61513.0
2021-01-12 10:00:00,57.22,57.3,57.21,57.21,52391.0,51.3285,51.4002,51.3195,51.3195,52391.0
2021-01-12 10:05:00,57.21,57.29,57.17,57.29,143377.0,51.3195,51.3913,51.2836,51.3913,143377.0
2021-01-12 10:10:00,57.29,57.31,57.15,57.16,47279.0,51.3913,51.4092,51.2657,51.2746,47279.0
2021-01-12 10:15:00,57.16,57.29,57.12,57.24,54281.0,51.2746,51.3913,51.2388,51.3464,54281.0
2021-01-12 10:20:00,57.25,57.32,57.22,57.27,45563.0,51.3554,51.4182,51.3285,51.3733,45563.0
2021-01-12 10:25:00,57.28,57.36,57.26,57.27,59591.0,51.3823,51.454,51.3643,51.3733,59591.0
2021-01-12 10:30:00,57.27,57.34,57.26,57.31,54287.0,51.3733,51.4361,51.3643,51.4092,54287.0
2021-01-12 10:35:00,57.32,57.34,57.29,57.32,46784.0,51.4182,51.4361,51.3913,51.4182,46784.0
2021-01-12 10:40:00,57.32,57.36,57.2,57.21,38771.0,51.4182,51.454,51.3105,51.3195,38771.0
2021-01-12 10:45:00,57.21,57.22,57.13,57.16,47711.0,51.3195,51.3285,51.2477,51.2746,47711.0
2021-01-12 10:50:00,57.16,57.17,57.1,57.15,41011.0,51.2746,51.2836,51.2208,51.2657,41011.0
2021-01-12 10:55:00,57.14,57.18,57.11,57.16,94051.0,51.2567,51.2926,51.2298,51.2746,94051.0
2021-01-12 11:00:00,57.16,57.22,57.11,57.2,121844.0,51.2746,51.3285,51.2298,51.3105,121844.0
2021-01-12 11:05:00,57.2,57.25,57.19,57.24,39724.0,51.3105,51.3554,51.3016,51.3464,39724.0
2021-01-12 11:10:00,57.24,57.29,57.21,57.22,46497.0,51.3464,51.3913,51.3195,51.3285,46497.0
2021-01-12 11:15:00,57.22,57.26,57.15,57.16,53444.0,51.3285,51.3643,51.2657,51.2746,53444.0
2021-01-12 11:20:00,57.16,57.17,57.09,57.09,45906.0,51.2746,51.2836,51.2118,51.2118,45906.0
2021-01-12 11:25:00,57.09,57.1,57.03,57.06,58062.0,51.2118,51.2208,51.158,51.1849,58062.0
2021-01-12 11:30:00,57.07,57.11,57.02,57.06,68997.0,51.1939,51.2298,51.1491,51.1849,68997.0
2021-01-12 11:35:00,57.05,57.08,57.04,57.07,52462.0,51.176,51.2029,51.167,51.1939,52462.0
2021-01-12 11:40:00,57.07,57.13,57.04,57.11,56920.0,51.1939,51.2477,51.167,51.2298,56920.0
2021-01-12 11:45:00,57.1,57.11,57.04,57.05,54996.0,51.2208,51.2298,51.167,51.176,54996.0
2021-01-12 11:50:00,57.06,57.15,57.05,57.12,54248.0,51.1849,51.2657,51.176,51.2388,54248.0
2021-01-12 11:55:00,57.11,57.12,57.05,57.07,38025.0,51.2298,51.2388,51.176,51.1939,38025.0
2021-01-12 12:00:00,57.06,57.07,56.99,57.02,60519.0,51.1849,51.1939,51.1221,51.1491,60519.0
2021-01-12 12:05:00,57.01,57.04,56.95,57.01,201836.0,51.1401,51.167,51.0863,51.1401,201836.0
2021-01-12 12:10:00,57.01,57.02,56.87,56.91,328643.0,51.1401,51.1491,51.0145,51.0504,328643.0
2021-01-12 12:15:00,56.91,56.92,56.83,56.88,63539.0,51.0504,51.0594,50.9786,51.0235,63539.0
2021-01-12 12:20:00,56.87,56.9,56.8,56.8,40546.0,51.0145,51.0414,50.9517,50.9517,40546.0
2021-01-12 12:25:00,56.8,56.91,56.78,56.89,55040.0,50.9517,51.0504,50.9338,51.0324,55040.0
2021-01-12 12:30:00,56.89,56.91,56.85,56.88,116578.0,51.0324,51.0504,50.9966,51.0235,116578.0
2021-01-12 12:35:00,56.88,56.91,56.76,56.84,116394.0,51.0235,51.0504,50.9158,50.9876,116394.0
2021-01-12 12:40:00,56.83,56.87,56.77,56.87,91359.0,50.9786,51.0145,50.9248,51.0145,91359.0
2021-01-12 12:45:00,56.86,56.88,56.8,56.84,27110.0,51.0055,51.0235,50.9517,50.9876,27110.0
2021-01-12 12:50:00,56.83,56.86,56.82,56.82,34752.0,50.9786,51.0055,50.9696,50.9696,34752.0
2021-01-12 12:55:00,56.83,56.83,56.79,56.79,27228.0,50.9786,50.9786,50.9427,50.9427,27228.0
2021-01-12 13:00:00,56.8,56.9,56.78,56.89,61449.0,50.9517,51.0414,50.9338,51.0324,61449.0
2021-01-12 13:05:00,56.89,56.96,56.88,56.96,32122.0,51.0324,51.0952,51.0235,51.0952,32122.0
2021-01-12 13:10:00,56.96,56.98,56.94,56.98,42630.0,51.0952,51.1132,51.0773,51.1132,42630.0
2021-01-12 13:15:00,56.98,57.02,56.97,56.99,49846.0,51.1132,51.1491,51.1042,51.1221,49846.0
2021-01-12 13:20:00,57.0,57.02,56.96,57.02,37546.0,51.1311,51.1491,51.0952,51.1491,37546.0
2021-01-12 13:25:00,57.02,57.13,57.0,57.12,58076.0,51.1491,51.2477,51.1311,51.2388,58076.0
2021-01-12 13:30:00,57.11,57.29,57.09,57.26,63716.0,51.2298,51.3913,51.2118,51.3643,63716.0
2021-01-12 13:35:00,57.25,57.28,57.21,57.26,35196.0,51.3554,51.3823,51.3195,51.3643,35196.0
2021-01-12 13:40:00,57.26,57.27,57.19,57.21,33275.0,51.3643,51.3733,51.3016,51.3195,33275.0
2021-01-12 13:45:00,57.21,57.22,57.19,57.2,25929.0,51.3195,51.3285,51.3016,51.3105,25929.0
2021-01-12 13:50:00,57.21,57.28,57.17,57.25,59840.0,51.3195,51.3823,51.2836,51.3554,59840.0
2021-01-12 13:55:00,57.25,57.29,57.21,57.29,52162.0,51.3554,51.3913,51.3195,51.3913,52162.0
2021-01-12 14:00:00,57.29,57.35,57.28,57.32,63291.0,51.3913,51.4451,51.3823,51.4182,63291.0
2021-01-12 14:05:00,57.33,57.36,57.25,57.26,30531.0,51.4271,51.454,51.3554,51.3643,30531.0
2021-01-12 14:10:00,57.26,57.31,57.25,57.27,31572.0,51.3643,51.4092,51.3554,51.3733,31572.0
2021-01-12 14:15:00,57.26,57.31,57.25,57.3,29105.0,51.3643,51.4092,51.3554,51.4002,29105.0
2021-01-12 14:20:00,57.3,57.31,57.27,57.3,30576.0,51.4002,51.4092,51.3733,51.4002,30576.0
2021-01-12 14:25:00,57.3,57.35,57.24,57.28,42177.0,51.4002,51.4451,51.3464,51.3823,42177.0
2021-01-12 14:30:00,57.28,57.31,57.25,57.3,48179.0,51.3823,51.4092,51.3554,51.4002,48179.0
2021-01-12 14:35:00,57.3,57.31,57.23,57.3,48608.0,51.4002,51.4092,51.3374,51.4002,48608.0
2021-01-12 14:40:00,57.29,57.3,57.2,57.22,35167.0,51.3913,51.4002,51.3105,51.3285,35167.0
2021-01-12 14:45:00,57.22,57.25,57.2,57.25,38619.0,51.3285,51.3554,51.3105,51.3554,38619.0
2021-01-12 14:50:00,57.25,57.25,57.2,57.23,43155.0,51.3554,51.3554,51.3105,51.3374,43155.0
2021-01-12 14:55:00,57.23,57.28,57.22,57.28,41548.0,51.3374,51.3823,51.3285,51.3823,41548.0
2021-01-12 15:00:00,57.28,57.34,57.28,57.32,45705.0,51.3823,51.4361,51.3823,51.4182,45705.0
2021-01-12 15:05:00,57.31,57.33,57.25,57.29,38916.0,51.4092,51.4271,51.3554,51.3913,38916.0
2021-01-12 15:10:00,57.29,57.3,57.21,57.22,50218.0,51.3913,51.4002,51.3195,51.3285,50218.0
2021-01-12 15:15:00,57.22,57.3,57.21,57.3,80830.0,51.3285,51.4002,51.3195,51.4002,80830.0
2021-01-12 15:20:00,57.3,57.33,57.28,57.3,53984.0,51.4002,51.4271,51.3823,51.4002,53984.0
2021-01-12 15:25:00,57.3,57.3,57.23,57.25,46452.0,51.4002,51.4002,51.3374,51.3554,46452.0
2021-01-12 15:30:00,57.25,57.29,57.19,57.21,62551.0,51.3554,51.3913,51.3016,51.3195,62551.0
2021-01-12 15:35:00,57.21,57.27,57.2,57.23,65462.0,51.3195,51.3733,51.3105,51.3374,65462.0
2021-01-12 15:40:00,57.23,57.32,57.23,57.32,79873.0,51.3374,51.4182,51.3374,51.4182,79873.0
2021-01-12 15:45:00,57.31,57.37,57.3,57.37,100819.0,51.4092,51.463,51.4002,51.463,100819.0
2021-01-12 15:50:00,57.37,57.38,57.31,57.38,195817.0,51.463,51.472,51.4092,51.472,195817.0
2021-01-12 15:55:00,57.38,57.41,57.32,57.32,388621.0,51.472,51.4989,51.4182,51.4182,388621.0
2021-01-13 09:30:00,57.09,57.29,57.09,57.17,147204.0,51.2118,51.3913,51.2118,51.2836,147204.0
2021-01-13 09:35:00,57.17,57.18,57.01,57.04,99844.0,51.2836,51.2926,51.1401,51.167,99844.0
2021-01-13 09:40:00,57.05,57.42,57.04,57.41,72830.0,51.176,51.5079,51.167,51.4989,72830.0
2021-01-13 09:45:00,57.4,57.47,57.31,57.31,57062.0,51.4899,51.5527,51.4092,51.4092,57062.0
2021-01-13 09:50:00,57.31,57.37,57.28,57.3,49709.0,51.4092,51.463,51.3823,51.4002,49709.0
2021-01-13 09:55:00,57.3,57.37,57.22,57.37,46343.0,51.4002,51.463,51.3285,51.463,46343.0
2021-01-13 10:00:00,57.39,57.47,57.36,57.44,41371.0,51.481,51.5527,51.454,51.5258,41371.0
2021-01-13 10:05:00,57.45,57.45,57.29,57.34,76268.0,51.5348,51.5348,51.3913,51.4361,76268.0
2021-01-13 10:10:00,57.34,57.38,57.26,57.28,33324.0,51.4361,51.472,51.3643,51.3823,33324.0
2021-01-13 10:15:00,57.27,57.34,57.27,57.32,43774.0,51.3733,51.4361,51.3733,51.4182,43774.0
2021-01-13 10:20:00,57.32,57.41,57.31,57.37,24371.0,51.4182,51.4989,51.4092,51.463,24371.0
2021-01-13 10:25:00,57.37,57.4,57.35,57.38,37239.0,51.463,51.4899,51.4451,51.472,37239.0
2021-01-13 10:30:00,57.38,57.61,57.38,57.61,45564.0,51.472,51.6783,51.472,51.6783,45564.0
2021-01-13 10:35:00,57.61,57.71,57.59,57.7,60764.0,51.6783,51.768,51.6604,51.759,60764.0
2021-01-13 10:40:00,57.7,57.72,57.62,57.67,50458.0,51.759,51.777,51.6873,51.7321,50458.0
2021-01-13 10:45:00,57.66,57.72,57.61,57.72,30914.0,51.7232,51.777,51.6783,51.777,30914.0
2021-01-13 10:50:00,57.71,57.73,57.67,57.7,26420.0,51.768,51.786,51.7321,51.759,26420.0
2021-01-13 10:55:00,57.7,57.7,57.61,57.66,32864.0,51.759,51.759,51.6783,51.7232,32864.0
2021-01-13 11:00:00,57.66,57.73,57.61,57.62,45618.0,51.7232,51.786,51.6783,51.6873,45618.0
2021-01-13 11:05:00,57.64,57.65,57.59,57.61,27821.0,51.7052,51.7142,51.6604,51.6783,27821.0
2021-01-13 11:10:00,57.62,57.7,57.57,57.7,43805.0,51.6873,51.759,51.6424,51.759,43805.0
2021-01-13 11:15:00,57.7,57.72,57.65,57.67,27954.0,51.759,51.777,51.7142,51.7321,27954.0
2021-01-13 11:20:00,57.66,57.67,57.6,57.61,28423.0,51.7232,51.7321,51.6693,51.6783,28423.0
2021-01-13 11:25:00,57.61,57.66,57.59,57.6,28331.0,51.6783,51.7232,51.6604,51.6693,28331.0
2021-01-13 11:30:00,57.59,57.6,57.53,57.55,46409.0,51.6604,51.6693,51.6065,51.6245,46409.0
2021-01-13 11:35:00,57.55,57.56,57.51,57.52,41375.0,51.6245,51.6335,51.5886,51.5976,41375.0
2021-01-13 11:40:00,57.52,57.6,57.51,57.55,40077.0,51.5976,51.6693,51.5886,51.6245,40077.0
2021-01-13 11:45:00,57.55,57.6,57.54,57.6,35138.0,51.6245,51.6693,51.6155,51.6693,35138.0
2021-01-13 11:50:00,57.6,57.64,57.57,57.6,52220.0,51.6693,51.7052,51.6424,51.6693,52220.0
2021-01-13 11:55:00,57.6,57.62,57.56,57.57,26421.0,51.6693,51.6873,51.6335,51.6424,26421.0
2021-01-13 12:00:00,57.56,57.59,57.51,57.55,37130.0,51.6335,51.6604,51.5886,51.6245,37130.0
2021-01-13 12:05:00,57.54,57.59,57.54,57.55,85311.0,51.6155,51.6604,51.6155,51.6245,85311.0
2021-01-13 12:10:00,57.55,57.58,57.51,57.52,77044.0,51.6245,51.6514,51.5886,51.5976,77044.0
2021-01-13 12:15:00,57.52,57.52,57.4,57.45,49807.0,51.5976,51.5976,51.4899,51.5348,49807.0
2021-01-13 12:20:00,57.44,57.48,57.42,57.48,26835.0,51.5258,51.5617,51.5079,51.5617,26835.0
2021-01-13 12:25:00,57.48,57.5,57.45,57.49,33242.0,51.5617,51.5796,51.5348,51.5707,33242.0
2021-01-13 12:30:00,57.48,57.5,57.45,57.48,46293.0,51.5617,51.5796,51.5348,51.5617,46293.0
2021-01-13 12:35:00,57.48,57.52,57.45,57.51,34004.0,51.5617,51.5976,51.5348,51.5886,34004.0
2021-01-13 12:40:00,57.52,57.54,57.5,57.5,21904.0,51.5976,51.6155,51.5796,51.5796,21904.0
2021-01-13 12:45:00,57.51,57.51,57.45,57.48,40166.0,51.5886,51.5886,51.5348,51.5617,40166.0
2021-01-13 12:50:00,57.5,57.54,57.48,57.52,29414.0,51.5796,51.6155,51.5617,51.5976,29414.0
2021-01-13 12:55:00,57.53,57.53,57.43,57.46,44462.0,51.6065,51.6065,51.5168,51.5438,44462.0
2021-01-13 13:00:00,57.47,57.51,57.42,57.49,39531.0,51.5527,51.5886,51.5079,51.5707,39531.0
2021-01-13 13:05:00,57.5,57.6,57.49,57.6,42086.0,51.5796,51.6693,51.5707,51.6693,42086.0
2021-01-13 13:10:00,57.59,57.66,57.58,57.64,26087.0,51.6604,51.7232,51.6514,51.7052,26087.0
2021-01-13 13:15:00,57.65,57.66,57.61,57.62,25721.0,51.7142,51.7232,51.6783,51.6873,25721.0
2021-01-13 13:20:00,57.63,57.63,57.56,57.56,18659.0,51.6962,51.6962,51.6335,51.6335,18659.0
2021-01-13 13:25:00,57.57,57.62,57.56,57.61,28051.0,51.6424,51.6873,51.6335,51.6783,28051.0
2021-01-13 13:30:00,57.6,57.61,57.56,57.58,15890.0,51.6693,51.6783,51.6335,51.6514,15890.0
2021-01-13 13:35:00,57.57,57.57,57.53,57.55,18339.0,51.6424,51.6424,51.6065,51.6245,18339.0
2021-01-13 13:40:00,57.55,57.56,57.52,57.55,28025.0,51.6245,51.6335,51.5976,51.6245,28025.0
2021-01-13 13:45:00,57.55,57.58,57.54,57.56,40660.0,51.6245,51.6514,51.6155,51.6335,40660.0
2021-01-13 13:50:00,57.55,57.56,57.5,57.52,23520.0,51.6245,51.6335,51.5796,51.5976,23520.0
2021-01-13 13:55:00,57.53,57.54,57.5,57.53,19395.0,51.6065,51.6155,51.5796,51.6065,19395.0
2021-01-13 14:00:00,57.53,57.58,57.46,57.49,114506.0,51.6065,51.6514,51.5438,51.5707,114506.0
2021-01-13 14:05:00,57.5,57.53,57.45,57.5,47704.0,51.5796,51.6065,51.5348,51.5796,47704.0
2021-01-13 14:10:00,57.5,57.53,57.48,57.51,71512.0,51.5796,51.6065,51.5617,51.5886,71512.0
2021-01-13 14:15:00,57.51,57.53,57.48,57.51,55412.0,51.5886,51.6065,51.5617,51.5886,55412.0
2021-01-13 14:20:00,57.51,57.54,57.48,57.5,106928.0,51.5886,51.6155,51.5617,51.5796,106928.0
2021-01-13 14:25:00,57.51,57.51,57.46,57.5,46321.0,51.5886,51.5886,51.5438,51.5796,46321.0
2021-01-13 14:30:00,57.5,57.51,57.48,57.49,81787.0,51.5796,51.5886,51.5617,51.5707,81787.0
2021-01-13 14:35:00,57.5,57.51,57.47,57.48,84021.0,51.5796,51.5886,51.5527,51.5617,84021.0
2021-01-13 14:40:00,57.48,57.55,57.47,57.5,44943.0,51.5617,51.6245,51.5527,51.5796,44943.0
2021-01-13 14:45:00,57.5,57.52,57.49,57.5,36852.0,51.5796,51.5976,51.5707,51.5796,36852.0
2021-01-13 14:50:00,57.5,57.51,57.48,57.5,31046.0,51.5796,51.5886,51.5617,51.5796,31046.0
2021-01-13 14:55:00,57.51,57.51,57.48,57.51,37635.0,51.5886,51.5886,51.5617,51.5886,37635.0
2021-01-13 15:00:00,57.5,57.55,57.49,57.49,50722.0,51.5796,51.6245,51.5707,51.5707,50722.0
2021-01-13 15:05:00,57.5,57.51,57.42,57.43,38402.0,51.5796,51.5886,51.5079,51.5168,38402.0
2021-01-13 15:10:00,57.44,57.48,57.43,57.48,57008.0,51.5258,51.5617,51.5168,51.5617,57008.0
2021-01-13 15:15:00,57.47,57.48,57.42,57.46,55328.0,51.5527,51.5617,51.5079,51.5438,55328.0
2021-01-13 15:20:00,57.45,57.48,57.43,57.48,30174.0,51.5348,51.5617,51.5168,51.5617,30174.0
2021-01-13 15:25:00,57.48,57.51,57.46,57.51,71642.0,51.5617,51.5886,51.5438,51.5886,71642.0
2021-01-13 15:30:00,57.51,57.53,57.46,57.49,78329.0,51.5886,51.6065,51.5438,51.5707,78329.0
2021-01-13 15:35:00,57.48,57.51,57.43,57.47,61371.0,51.5617,51.5886,51.5168,51.5527,61371.0
2021-01-13 15:40:00,57.47,57.49,57.44,57.44,51214.0,51.5527,51.5707,51.5258,51.5258,51214.0
2021-01-13 15:45:00,57.45,57.49,57.44,57.46,78439.0,51.5348,51.5707,51.5258,51.5438,78439.0
2021-01-13 15:50:00,57.46,57.47,57.35,57.35,96584.0,51.5438,51.5527,51.4451,51.4451,96584.0
2021-01-13 15:55:00,57.36,57.44,57.34,57.36,206719.0,51.454,51.5258,51.4361,51.454,206719.0
2021-01-14 09:30:00,57.42,57.52,57.14,57.18,157732.0,51.5079,51.5976,51.2567,51.2926,157732.0
2021-01-14 09:35:00,57.19,57.2,56.99,57.04,54865.0,51.3016,51.3105,51.1221,51.167,54865.0
2021-01-14 09:40:00,57.03,57.11,56.99,57.09,55816.0,51.158,51.2298,51.1221,51.2118,55816.0
2021-01-14 09:45:00,57.1,57.16,57.06,57.06,51342.0,51.2208,51.2746,51.1849,51.1849,51342.0
2021-01-14 09:50:00,57.06,57.17,57.05,57.13,33408.0,51.1849,51.2836,51.176,51.2477,33408.0
2021-01-14 09:55:00,57.12,57.22,57.12,57.22,801404.0,51.2388,51.3285,51.2388,51.3285,801404.0
2021-01-14 10:00:00,57.21,57.42,57.2,57.3,593923.0,51.3195,51.5079,51.3105,51.4002,593923.0
2021-01-14 10:05:00,57.3,57.33,57.1,57.11,55478.0,51.4002,51.4271,51.2208,51.2298,55478.0
2021-01-14 10:10:00,57.1,57.14,57.09,57.1,37414.0,51.2208,51.2567,51.2118,51.2208,37414.0
2021-01-14 10:15:00,57.1,57.16,57.07,57.16,41563.0,51.2208,51.2746,51.1939,51.2746,41563.0
2021-01-14 10:20:00,57.15,57.22,57.13,57.17,29178.0,51.2657,51.3285,51.2477,51.2836,29178.0
2021-01-14 10:25:00,57.18,57.24,57.15,57.23,28561.0,51.2926,51.3464,51.2657,51.3374,28561.0
2021-01-14 10:30:00,57.22,57.24,57.11,57.14,27970.0,51.3285,51.3464,51.2298,51.2567,27970.0
2021-01-14 10:35:00,57.12,57.17,57.09,57.17,29365.0,51.2388,51.2836,51.2118,51.2836,29365.0
2021-01-14 10:40:00,57.19,57.25,57.19,57.22,18404.0,51.3016,51.3554,51.3016,51.3285,18404.0
2021-01-14 10:45:00,57.22,57.31,57.19,57.31,24214.0,51.3285,51.4092,51.3016,51.4092,24214.0
2021-01-14 10:50:00,57.32,57.33,57.25,57.28,21553.0,51.4182,51.4271,51.3554,51.3823,21553.0
2021-01-14 10:55:00,57.28,57.3,57.25,57.26,19147.0,51.3823,51.4002,51.3554,51.3643,19147.0
2021-01-14 11:00:00,57.25,57.27,57.2,57.2,17041.0,51.3554,51.3733,51.3105,51.3105,17041.0
2021-01-14 11:05:00,57.2,57.25,57.2,57.23,19866.0,51.3105,51.3554,51.3105,51.3374,19866.0
2021-01-14 11:10:00,57.23,57.26,57.19,57.23,42372.0,51.3374,51.3643,51.3016,51.3374,42372.0
2021-01-14 11:15:00,57.21,57.23,57.2,57.21,20356.0,51.3195,51.3374,51.3105,51.3195,20356.0
2021-01-14 11:20:00,57.21,57.25,57.19,57.21,28278.0,51.3195,51.3554,51.3016,51.3195,28278.0
2021-01-14 11:25:00,57.2,57.24,57.19,57.22,21061.0,51.3105,51.3464,51.3016,51.3285,21061.0
2021-01-14 11:30:00,57.22,57.23,57.19,57.19,20796.0,51.3285,51.3374,51.3016,51.3016,20796.0
2021-01-14 11:35:00,57.19,57.28,57.17,57.27,19514.0,51.3016,51.3823,51.2836,51.3733,19514.0
2021-01-14 11:40:00,57.26,57.3,57.24,57.26,17968.0,51.3643,51.4002,51.3464,51.3643,17968.0
2021-01-14 11:45:00,57.26,57.29,57.24,57.29,18965.0,51.3643,51.3913,51.3464,51.3913,18965.0
2021-01-14 11:50:00,57.29,57.31,57.25,57.26,39376.0,51.3913,51.4092,51.3554,51.3643,39376.0
2021-01-14 11:55:00,57.26,57.26,57.22,57.25,22511.0,51.3643,51.3643,51.3285,51.3554,22511.0
2021-01-14 12:00:00,57.25,57.27,57.24,57.25,45261.0,51.3554,51.3733,51.3464,51.3554,45261.0
2021-01-14 12:05:00,57.26,57.32,57.25,57.31,234817.0,51.3643,51.4182,51.3554,51.4092,234817.0
2021-01-14 12:10:00,57.32,57.38,57.31,57.38,48465.0,51.4182,51.472,51.4092,51.472,48465.0
2021-01-14 12:15:00,57.38,57.38,57.34,57.34,83049.0,51.472,51.472,51.4361,51.4361,83049.0
2021-01-14 12:20:00,57.33,57.34,57.26,57.26,49300.0,51.4271,51.4361,51.3643,51.3643,49300.0
2021-01-14 12:25:00,57.27,57.37,57.26,57.36,79921.0,51.3733,51.463,51.3643,51.454,79921.0
2021-01-14 12:30:00,57.37,57.42,57.36,57.39,112087.0,51.463,51.5079,51.454,51.481,112087.0
2021-01-14 12:35:00,57.39,57.44,57.35,57.4,111531.0,51.481,51.5258,51.4451,51.4899,111531.0
2021-01-14 12:40:00,57.39,57.5,57.36,57.5,56743.0,51.481,51.5796,51.454,51.5796,56743.0
2021-01-14 12:45:00,57.51,57.51,57.44,57.5,36013.0,51.5886,51.5886,51.5258,51.5796,36013.0
2021-01-14 12:50:00,57.51,57.6,57.51,57.6,55802.0,51.5886,51.6693,51.5886,51.6693,55802.0
2021-01-14 12:55:00,57.59,57.67,57.59,57.61,86692.0,51.6604,51.7321,51.6604,51.6783,86692.0
2021-01-14 13:00:00,57.61,57.66,57.57,57.57,45174.0,51.6783,51.7232,51.6424,51.6424,45174.0
2021-01-14 13:05:00,57.56,57.68,57.56,57.67,65178.0,51.6335,51.7411,51.6335,51.7321,65178.0
2021-01-14 13:10:00,57.66,57.71,57.64,57.68,44533.0,51.7232,51.768,51.7052,51.7411,44533.0
2021-01-14 13:15:00,57.66,57.67,57.56,57.58,68151.0,51.7232,51.7321,51.6335,51.6514,68151.0
2021-01-14 13:20:00,57.58,57.63,57.54,57.58,43682.0,51.6514,51.6962,51.6155,51.6514,43682.0
2021-01-14 13:25:00,57.58,57.58,57.55,57.57,37705.0,51.6514,51.6514,51.6245,51.6424,37705.0
2021-01-14 13:30:00,57.57,57.61,57.55,57.57,41671.0,51.6424,51.6783,51.6245,51.6424,41671.0
2021-01-14 13:35:00,57.57,57.6,57.56,57.6,25178.0,51.6424,51.6693,51.6335,51.6693,25178.0
2021-01-14 13:40:00,57.6,57.61,57.56,57.57,14906.0,51.6693,51.6783,51.6335,51.6424,14906.0
2021-01-14 13:45:00,57.56,57.59,57.54,57.54,18634.0,51.6335,51.6604,51.6155,51.6155,18634.0
2021-01-14 13:50:00,57.54,57.55,57.52,57.52,21503.0,51.6155,51.6245,51.5976,51.5976,21503.0
2021-01-14 13:55:00,57.51,57.54,57.5,57.52,15646.0,51.5886,51.6155,51.5796,51.5976,15646.0
2021-01-14 14:00:00,57.51,57.57,57.49,57.55,19580.0,51.5886,51.6424,51.5707,51.6245,19580.0
2021-01-14 14:05:00,57.55,57.6,57.54,57.57,16924.0,51.6245,51.6693,51.6155,51.6424,16924.0
2021-01-14 14:10:00,57.58,57.58,57.54,57.55,19334.0,51.6514,51.6514,51.6155,51.6245,19334.0
2021-01-14 14:15:00,57.55,57.58,57.48,57.52,53521.0,51.6245,51.6514,51.5617,51.5976,53521.0
2021-01-14 14:20:00,57.52,57.54,57.5,57.51,19732.0,51.5976,51.6155,51.5796,51.5886,19732.0
2021-01-14 14:25:00,57.51,57.52,57.48,57.51,18422.0,51.5886,51.5976,51.5617,51.5886,18422.0
2021-01-14 14:30:00,57.51,57.52,57.46,57.46,24857.0,51.5886,51.5976,51.5438,51.5438,24857.0
2021-01-14 14:35:00,57.45,57.46,57.4,57.4,43773.0,51.5348,51.5438,51.4899,51.4899,43773.0
2021-01-14 14:40:00,57.4,57.46,57.38,57.45,148773.0,51.4899,51.5438,51.472,51.5348,148773.0
2021-01-14 14:45:00,57.45,57.46,57.39,57.41,24387.0,51.5348,51.5438,51.481,51.4989,24387.0
2021-01-14 14:50:00,57.41,57.46,57.37,57.38,28599.0,51.4989,51.5438,51.463,51.472,28599.0
2021-01-14 14:55:00,57.39,57.39,57.35,57.39,33367.0,51.481,51.481,51.4451,51.481,33367.0
2021-01-14 15:00:00,57.38,57.4,57.31,57.35,211540.0,51.472,51.4899,51.4092,51.4451,211540.0
2021-01-14 15:05:00,57.35,57.37,57.34,57.36,40788.0,51.4451,51.463,51.4361,51.454,40788.0
2021-01-14 15:10:00,57.36,57.39,57.3,57.33,60609.0,51.454,51.481,51.4002,51.4271,60609.0
2021-01-14 15:15:00,57.32,57.37,57.29,57.3,73573.0,51.4182,51.463,51.3913,51.4002,73573.0
2021-01-14 15:20:00,57.3,57.4,57.3,57.39,78175.0,51.4002,51.4899,51.4002,51.481,78175.0
2021-01-14 15:25:00,57.38,57.4,57.32,57.36,62669.0,51.472,51.4899,51.4182,51.454,62669.0
2021-01-14 15:30:00,57.36,57.41,57.34,57.38,114132.0,51.454,51.4989,51.4361,51.472,114132.0
2021-01-14 15:35:00,57.38,57.4,57.32,57.39,149067.0,51.472,51.4899,51.4182,51.481,149067.0
2021-01-14 15:40:00,57.39,57.43,57.37,57.42,97489.0,51.481,51.5168,51.463,51.5079,97489.0
2021-01-14 15:45:00,57.43,57.48,57.37,57.37,142830.0,51.5168,51.5617,51.463,51.463,142830.0
2021-01-14 15:50:00,57.38,57.38,57.27,57.31,148504.0,51.472,51.472,51.3733,51.4092,148504.0
2021-01-14 15:55:00,57.3,57.35,57.27,57.32,343446.0,51.4002,51.4451,51.3733,51.4182,343446.0
2021-01-15 09:30:00,57.13,57.26,57.06,57.19,611642.0,51.2477,51.3643,51.1849,51.3016,611642.0
2021-01-15 09:35:00,57.2,57.24,57.03,57.06,65783.0,51.3105,51.3464,51.158,51.1849,65783.0
2021-01-15 09:40:00,57.07,57.1,56.9,56.91,47554.0,51.1939,51.2208,51.0414,51.0504,47554.0
2021-01-15 09:45:00,56.92,57.03,56.87,56.89,71965.0,51.0594,51.158,51.0145,51.0324,71965.0
2021-01-15 09:50:00,56.9,57.0,56.89,56.95,76164.0,51.0414,51.1311,51.0324,51.0863,76164.0
2021-01-15 09:55:00,56.94,57.14,56.93,57.12,35725.0,51.0773,51.2567,51.0683,51.2388,35725.0
2021-01-15 10:00:00,57.13,57.36,57.13,57.28,69009.0,51.2477,51.454,51.2477,51.3823,69009.0
2021-01-15 10:05:00,57.28,57.28,57.04,57.06,63177.0,51.3823,51.3823,51.167,51.1849,63177.0
2021-01-15 10:10:00,57.05,57.07,56.9,56.91,87535.0,51.176,51.1939,51.0414,51.0504,87535.0
2021-01-15 10:15:00,56.9,56.99,56.84,56.96,89537.0,51.0414,51.1221,50.9876,51.0952,89537.0
2021-01-15 10:20:00,56.96,56.99,56.77,56.79,63372.0,51.0952,51.1221,50.9248,50.9427,63372.0
2021-01-15 10:25:00,56.78,56.87,56.69,56.76,43371.0,50.9338,51.0145,50.853,50.9158,43371.0
2021-01-15 10:30:00,56.75,56.77,56.71,56.75,33897.0,50.9069,50.9248,50.871,50.9069,33897.0
2021-01-15 10:35:00,56.76,56.84,56.76,56.82,30611.0,50.9158,50.9876,50.9158,50.9696,30611.0
2021-01-15 10:40:00,56.81,56.84,56.75,56.83,64087.0,50.9607,50.9876,50.9069,50.9786,64087.0
2021-01-15 10:45:00,56.84,56.98,56.84,56.95,25743.0,50.9876,51.1132,50.9876,51.0863,25743.0
2021-01-15 10:50:00,56.95,56.99,56.91,56.92,21392.0,51.0863,51.1221,51.0504,51.0594,21392.0
2021-01-15 10:55:00,56.92,56.94,56.83,56.87,38930.0,51.0594,51.0773,50.9786,51.0145,38930.0
2021-01-15 11:00:00,56.87,56.87,56.73,56.83,55810.0,51.0145,51.0145,50.8889,50.9786,55810.0
2021-01-15 11:05:00,56.82,56.95,56.75,56.94,60863.0,50.9696,51.0863,50.9069,51.0773,60863.0
2021-01-15 11:10:00,56.94,56.98,56.91,56.95,45123.0,51.0773,51.1132,51.0504,51.0863,45123.0
2021-01-15 11:15:00,56.96,57.1,56.95,57.1,35027.0,51.0952,51.2208,51.0863,51.2208,35027.0
2021-01-15 11:20:00,57.1,57.15,57.07,57.14,47816.0,51.2208,51.2657,51.1939,51.2567,47816.0
2021-01-15 11:25:00,57.12,57.29,57.12,57.29,36444.0,51.2388,51.3913,51.2388,51.3913,36444.0
2021-01-15 11:30:00,57.28,57.3,57.23,57.25,29731.0,51.3823,51.4002,51.3374,51.3554,29731.0
2021-01-15 11:35:00,57.26,57.37,57.25,57.37,40232.0,51.3643,51.463,51.3554,51.463,40232.0
2021-01-15 11:40:00,57.39,57.45,57.33,57.36,82904.0,51.481,51.5348,51.4271,51.454,82904.0
2021-01-15 11:45:00,57.36,57.4,57.35,57.4,26513.0,51.454,51.4899,51.4451,51.4899,26513.0
2021-01-15 11:50:00,57.4,57.41,57.31,57.37,28266.0,51.4899,51.4989,51.4092,51.463,28266.0
2021-01-15 11:55:00,57.38,57.41,57.34,57.41,27405.0,51.472,51.4989,51.4361,51.4989,27405.0
2021-01-15 12:00:00,57.4,57.4,57.32,57.36,33204.0,51.4899,51.4899,51.4182,51.454,33204.0
2021-01-15 12:05:00,57.34,57.41,57.34,57.41,55911.0,51.4361,51.4989,51.4361,51.4989,55911.0
2021-01-15 12:10:00,57.41,57.45,57.38,57.42,28715.0,51.4989,51.5348,51.472,51.5079,28715.0
2021-01-15 12:15:00,57.43,57.5,57.43,57.48,19277.0,51.5168,51.5796,51.5168,51.5617,19277.0
2021-01-15 12:20:00,57.48,57.48,57.43,57.48,19002.0,51.5617,51.5617,51.5168,51.5617,19002.0
2021-01-15 12:25:00,57.48,57.5,57.45,57.48,19878.0,51.5617,51.5796,51.5348,51.5617,19878.0
2021-01-15 12:30:00,57.48,57.49,57.41,57.44,41772.0,51.5617,51.5707,51.4989,51.5258,41772.0
2021-01-15 12:35:00,57.43,57.44,57.35,57.36,40254.0,51.5168,51.5258,51.4451,51.454,40254.0
2021-01-15 12:40:00,57.37,57.41,57.33,57.35,23306.0,51.463,51.4989,51.4271,51.4451,23306.0
2021-01-15 12:45:00,57.35,57.36,57.28,57.29,27392.0,51.4451,51.454,51.3823,51.3913,27392.0
2021-01-15 12:50:00,57.29,57.3,57.24,57.29,23154.0,51.3913,51.4002,51.3464,51.3913,23154.0
2021-01-15 12:55:00,57.29,57.31,57.26,57.28,18620.0,51.3913,51.4092,51.3643,51.3823,18620.0
2021-01-15 13:00:00,57.29,57.29,57.17,57.18,44720.0,51.3913,51.3913,51.2836,51.2926,44720.0
2021-01-15 13:05:00,57.18,57.26,57.17,57.25,34945.0,51.2926,51.3643,51.2836,51.3554,34945.0
2021-01-15 13:10:00,57.26,57.28,57.22,57.28,129860.0,51.3643,51.3823,51.3285,51.3823,129860.0
2021-01-15 13:15:00,57.29,57.43,57.28,57.43,40762.0,51.3913,51.5168,51.3823,51.5168,40762.0
2021-01-15 13:20:00,57.43,57.44,57.38,57.38,43819.0,51.5168,51.5258,51.472,51.472,43819.0
2021-01-15 13:25:00,57.38,57.39,57.32,57.36,46997.0,51.472,51.481,51.4182,51.454,46997.0
2021-01-15 13:30:00,57.36,57.36,57.27,57.28,70978.0,51.454,51.454,51.3733,51.3823,70978.0
2021-01-15 13:35:00,57.28,57.32,57.27,57.32,24004.0,51.3823,51.4182,51.3733,51.4182,24004.0
2021-01-15 13:40:00,57.32,57.33,57.26,57.27,31752.0,51.4182,51.4271,51.3643,51.3733,31752.0
2021-01-15 13:45:00,57.28,57.28,57.21,57.22,31009.0,51.3823,51.3823,51.3195,51.3285,31009.0
2021-01-15 13:50:00,57.22,57.25,57.18,57.18,50802.0,51.3285,51.3554,51.2926,51.2926,50802.0
2021-01-15 13:55:00,57.19,57.19,57.14,57.17,218262.0,51.3016,51.3016,51.2567,51.2836,218262.0
2021-01-15 14:00:00,57.17,57.24,57.14,57.24,48723.0,51.2836,51.3464,51.2567,51.3464,48723.0
2021-01-15 14:05:00,57.25,57.25,57.15,57.18,30497.0,51.3554,51.3554,51.2657,51.2926,30497.0
2021-01-15 14:10:00,57.18,57.25,57.18,57.25,34276.0,51.2926,51.3554,51.2926,51.3554,34276.0
2021-01-15 14:15:00,57.25,57.32,57.24,57.32,23792.0,51.3554,51.4182,51.3464,51.4182,23792.0
2021-01-15 14:20:00,57.31,57.31,57.26,57.27,19549.0,51.4092,51.4092,51.3643,51.3733,19549.0
2021-01-15 14:25:00,57.26,57.27,57.21,57.22,36220.0,51.3643,51.3733,51.3195,51.3285,36220.0
2021-01-15 14:30:00,57.23,57.25,57.18,57.2,39694.0,51.3374,51.3554,51.2926,51.3105,39694.0
2021-01-15 14:35:00,57.21,57.23,57.15,57.21,69432.0,51.3195,51.3374,51.2657,51.3195,69432.0
2021-01-15 14:40:00,57.2,57.29,57.19,57.27,43134.0,51.3105,51.3913,51.3016,51.3733,43134.0
2021-01-15 14:45:00,57.26,57.31,57.24,57.3,42334.0,51.3643,51.4092,51.3464,51.4002,42334.0
2021-01-15 14:50:00,57.3,57.34,57.29,57.33,49651.0,51.4002,51.4361,51.3913,51.4271,49651.0
2021-01-15 14:55:00,57.33,57.36,57.28,57.34,40704.0,51.4271,51.454,51.3823,51.4361,40704.0
2021-01-15 15:00:00,57.34,57.35,57.28,57.33,40546.0,51.4361,51.4451,51.3823,51.4271,40546.0
2021-01-15 15:05:00,57.32,57.34,57.29,57.34,36687.0,51.4182,51.4361,51.3913,51.4361,36687.0
2021-01-15 15:10:00,57.34,57.47,57.34,57.46,56891.0,51.4361,51.5527,51.4361,51.5438,56891.0
2021-01-15 15:15:00,57.47,57.49,57.41,57.42,37214.0,51.5527,51.5707,51.4989,51.5079,37214.0
2021-01-15 15:20:00,57.41,57.42,57.34,57.37,83463.0,51.4989,51.5079,51.4361,51.463,83463.0
2021-01-15 15:25:00,57.38,57.44,57.36,57.41,51774.0,51.472,51.5258,51.454,51.4989,51774.0
2021-01-15 15:30:00,57.41,57.42,57.3,57.32,53027.0,51.4989,51.5079,51.4002,51.4182,53027.0
2021-01-15 15:35:00,57.31,57.39,57.31,57.34,49909.0,51.4092,51.481,51.4092,51.4361,49909.0
2021-01-15 15:40:00,57.33,57.4,57.24,57.25,80691.0,51.4271,51.4899,51.3464,51.3554,80691.0
2021-01-15 15:45:00,57.25,57.33,57.24,57.28,83316.0,51.3554,51.4271,51.3464,51.3823,83316.0
2021-01-15 15:50:00,57.28,57.29,57.17,57.23,210743.0,51.3823,51.3913,51.2836,51.3374,210743.0
2021-01-15 15:55:00,57.23,57.27,57.18,57.22,385711.0,51.3374,51.3733,51.2926,51.3285,385711.0
2021-01-19 09:30:00,57.49,57.7,57.24,57.24,180890.0,51.5707,51.759,51.3464,51.3464,180890.0
2021-01-19 09:35:00,57.23,57.36,57.18,57.25,75045.0,51.3374,51.454,51.2926,51.3554,75045.0
2021-01-19 09:40:00,57.25,57.27,57.15,57.2,51347.0,51.3554,51.3733,51.2657,51.3105,51347.0
2021-01-19 09:45:00,57.21,57.25,57.11,57.12,79402.0,51.3195,51.3554,51.2298,51.2388,79402.0
2021-01-19 09:50:00,57.11,57.17,57.1,57.17,37602.0,51.2298,51.2836,51.2208,51.2836,37602.0
2021-01-19 09:55:00,57.17,57.25,57.12,57.25,35927.0,51.2836,51.3554,51.2388,51.3554,35927.0
2021-01-19 10:00:00,57.27,57.35,57.22,57.23,50534.0,51.3733,51.4451,51.3285,51.3374,50534.0
2021-01-19 10:05:00,57.22,57.29,57.19,57.22,38820.0,51.3285,51.3913,51.3016,51.3285,38820.0
2021-01-19 10:10:00,57.22,57.32,57.21,57.29,25291.0,51.3285,51.4182,51.3195,51.3913,25291.0
2021-01-19 10:15:00,57.29,57.4,57.29,57.34,25667.0,51.3913,51.4899,51.3913,51.4361,25667.0
2021-01-19 10:20:00,57.33,57.33,57.16,57.17,49963.0,51.4271,51.4271,51.2746,51.2836,49963.0
2021-01-19 10:25:00,57.17,57.27,57.15,57.25,41944.0,51.2836,51.3733,51.2657,51.3554,41944.0
2021-01-19 10:30:00,57.25,57.27,57.2,57.2,37312.0,51.3554,51.3733,51.3105,51.3105,37312.0
2021-01-19 10:35:00,57.19,57.2,57.15,57.2,32650.0,51.3016,51.3105,51.2657,51.3105,32650.0
2021-01-19 10:40:00,57.19,57.29,57.16,57.25,28647.0,51.3016,51.3913,51.2746,51.3554,28647.0
2021-01-19 10:45:00,57.26,57.33,57.22,57.3,29319.0,51.3643,51.4271,51.3285,51.4002,29319.0
2021-01-19 10:50:00,57.29,57.43,57.28,57.35,41526.0,51.3913,51.5168,51.3823,51.4451,41526.0
2021-01-19 10:55:00,57.35,57.35,57.3,57.3,33291.0,51.4451,51.4451,51.4002,51.4002,33291.0
2021-01-19 11:00:00,57.29,57.37,57.26,57.32,35859.0,51.3913,51.463,51.3643,51.4182,35859.0
2021-01-19 11:05:00,57.33,57.33,57.23,57.27,35277.0,51.4271,51.4271,51.3374,51.3733,35277.0
2021-01-19 11:10:00,57.27,57.27,57.13,57.13,57852.0,51.3733,51.3733,51.2477,51.2477,57852.0
2021-01-19 11:15:00,57.12,57.13,57.02,57.04,45777.0,51.2388,51.2477,51.1491,51.167,45777.0
2021-01-19 11:20:00,57.04,57.09,57.02,57.08,44096.0,51.167,51.2118,51.1491,51.2029,44096.0
2021-01-19 11:25:00,57.07,57.07,57.02,57.05,36932.0,51.1939,51.1939,51.1491,51.176,36932.0
2021-01-19 11:30:00,57.07,57.12,57.05,57.1,39544.0,51.1939,51.2388,51.176,51.2208,39544.0
2021-01-19 11:35:00,57.1,57.27,57.1,57.27,57608.0,51.2208,51.3733,51.2208,51.3733,57608.0
2021-01-19 11:40:00,57.27,57.39,57.22,57.38,66668.0,51.3733,51.481,51.3285,51.472,66668.0
2021-01-19 11:45:00,57.39,57.4,57.34,57.35,52846.0,51.481,51.4899,51.4361,51.4451,52846.0
2021-01-19 11:50:00,57.35,57.36,57.28,57.29,37991.0,51.4451,51.454,51.3823,51.3913,37991.0
2021-01-19 11:55:00,57.27,57.34,57.27,57.34,29913.0,51.3733,51.4361,51.3733,51.4361,29913.0
2021-01-19 12:00:00,57.34,57.34,57.3,57.34,21612.0,51.4361,51.4361,51.4002,51.4361,21612.0
2021-01-19 12:05:00,57.34,57.34,57.29,57.32,26878.0,51.4361,51.4361,51.3913,51.4182,26878.0
2021-01-19 12:10:00,57.33,57.38,57.32,57.37,19275.0,51.4271,51.472,51.4182,51.463,19275.0
2021-01-19 12:15:00,57.37,57.38,57.23,57.23,24388.0,51.463,51.472,51.3374,51.3374,24388.0
2021-01-19 12:20:00,57.23,57.24,57.2,57.21,20897.0,51.3374,51.3464,51.3105,51.3195,20897.0
2021-01-19 12:25:00,57.21,57.24,57.2,57.21,21243.0,51.3195,51.3464,51.3105,51.3195,21243.0
2021-01-19 12:30:00,57.22,57.24,57.17,57.18,26480.0,51.3285,51.3464,51.2836,51.2926,26480.0
2021-01-19 12:35:00,57.18,57.23,57.18,57.23,41794.0,51.2926,51.3374,51.2926,51.3374,41794.0
2021-01-19 12:40:00,57.23,57.31,57.21,57.31,39166.0,51.3374,51.4092,51.3195,51.4092,39166.0
2021-01-19 12:45:00,57.31,57.32,57.26,57.28,21189.0,51.4092,51.4182,51.3643,51.3823,21189.0
2021-01-19 12:50:00,57.29,57.32,57.27,57.3,38182.0,51.3913,51.4182,51.3733,51.4002,38182.0
2021-01-19 12:55:00,57.29,57.3,57.22,57.23,16594.0,51.3913,51.4002,51.3285,51.3374,16594.0
2021-01-19 13:00:00,57.23,57.23,57.17,57.18,27519.0,51.3374,51.3374,51.2836,51.2926,27519.0
2021-01-19 13:05:00,57.18,57.2,57.14,57.19,16311.0,51.2926,51.3105,51.2567,51.3016,16311.0
2021-01-19 13:10:00,57.18,57.18,57.12,57.12,22286.0,51.2926,51.2926,51.2388,51.2388,22286.0
2021-01-19 13:15:00,57.11,57.12,57.09,57.11,20424.0,51.2298,51.2388,51.2118,51.2298,20424.0
2021-01-19 13:20:00,57.11,57.13,57.1,57.11,30028.0,51.2298,51.2477,51.2208,51.2298,30028.0
2021-01-19 13:25:00,57.11,57.12,57.08,57.11,30302.0,51.2298,51.2388,51.2029,51.2298,30302.0
2021-01-19 13:30:00,57.11,57.16,57.09,57.12,31386.0,51.2298,51.2746,51.2118,51.2388,31386.0
2021-01-19 13:35:00,57.13,57.19,57.12,57.17,27872.0,51.2477,51.3016,51.2388,51.2836,27872.0
2021-01-19 13:40:00,57.16,57.25,57.16,57.23,23023.0,51.2746,51.3554,51.2746,51.3374,23023.0
2021-01-19 13:45:00,57.22,57.23,57.17,57.18,18771.0,51.3285,51.3374,51.2836,51.2926,18771.0
2021-01-19 13:50:00,57.18,57.2,57.15,57.18,27119.0,51.2926,51.3105,51.2657,51.2926,27119.0
2021-01-19 13:55:00,57.18,57.19,57.15,57.16,40933.0,51.2926,51.3016,51.2657,51.2746,40933.0
2021-01-19 14:00:00,57.17,57.17,57.11,57.12,57710.0,51.2836,51.2836,51.2298,51.2388,57710.0
2021-01-19 14:05:00,57.12,57.16,57.1,57.15,35702.0,51.2388,51.2746,51.2208,51.2657,35702.0
2021-01-19 14:10:00,57.15,57.17,57.13,57.15,28205.0,51.2657,51.2836,51.2477,51.2657,28205.0
2021-01-19 14:15:00,57.16,57.16,57.1,57.11,27043.0,51.2746,51.2746,51.2208,51.2298,27043.0
2021-01-19 14:20:00,57.1,57.12,57.09,57.11,29665.0,51.2208,51.2388,51.2118,51.2298,29665.0
2021-01-19 14:25:00,57.11,57.11,57.08,57.09,23238.0,51.2298,51.2298,51.2029,51.2118,23238.0
2021-01-19 14:30:00,57.09,57.09,57.03,57.05,64418.0,51.2118,51.2118,51.158,51.176,64418.0
2021-01-19 14:35:00,57.05,57.07,57.04,57.05,36968.0,51.176,51.1939,51.167,51.176,36968.0
2021-01-19 14:40:00,57.06,57.11,57.05,57.11,30845.0,51.1849,51.2298,51.176,51.2298,30845.0
2021-01-19 14:45:00,57.12,57.14,57.1,57.1,17058.0,51.2388,51.2567,51.2208,51.2208,17058.0
2021-01-19 14:50:00,57.1,57.12,57.07,57.09,30175.0,51.2208,51.2388,51.1939,51.2118,30175.0
2021-01-19 14:55:00,57.09,57.11,57.08,57.09,20265.0,51.2118,51.2298,51.2029,51.2118,20265.0
2021-01-19 15:00:00,57.09,57.12,57.08,57.12,37013.0,51.2118,51.2388,51.2029,51.2388,37013.0
2021-01-19 15:05:00,57.11,57.14,57.1,57.14,24972.0,51.2298,51.2567,51.2208,51.2567,24972.0
2021-01-19 15:10:00,57.14,57.16,57.11,57.12,41856.0,51.2567,51.2746,51.2298,51.2388,41856.0
2021-01-19 15:15:00,57.12,57.13,57.08,57.1,34308.0,51.2388,51.2477,51.2029,51.2208,34308.0
2021-01-19 15:20:00,57.1,57.12,57.09,57.1,31314.0,51.2208,51.2388,51.2118,51.2208,31314.0
2021-01-19 15:25:00,57.1,57.12,57.08,57.11,47758.0,51.2208,51.2388,51.2029,51.2298,47758.0
2021-01-19 15:30:00,57.11,57.12,57.03,57.05,159107.0,51.2298,51.2388,51.158,51.176,159107.0
2021-01-19 15:35:00,57.05,57.16,57.04,57.13,160335.0,51.176,51.2746,51.167,51.2477,160335.0
2021-01-19 15:40:00,57.14,57.15,57.11,57.12,122668.0,51.2567,51.2657,51.2298,51.2388,122668.0
2021-01-19 15:45:00,57.12,57.13,57.08,57.09,114072.0,51.2388,51.2477,51.2029,51.2118,114072.0
2021-01-19 15:50:00,57.08,57.3,57.06,57.23,352563.0,51.2029,51.4002,51.1849,51.3374,352563.0
2021-01-19 15:55:00,57.23,57.24,57.09,57.14,370535.0,51.3374,51.3464,51.2118,51.2567,370535.0
2021-01-20 09:30:00,57.14,57.34,56.83,56.85,187551.0,51.2567,51.4361,50.9786,50.9966,187551.0
2021-01-20 09:35:00,56.85,56.91,56.79,56.79,106285.0,50.9966,51.0504,50.9427,50.9427,106285.0
2021-01-20 09:40:00,56.79,56.82,56.71,56.77,93969.0,50.9427,50.9696,50.871,50.9248,93969.0
2021-01-20 09:45:00,56.77,56.9,56.68,56.7,85317.0,50.9248,51.0414,50.8441,50.862,85317.0
2021-01-20 09:50:00,56.7,56.92,56.7,56.76,81029.0,50.862,51.0594,50.862,50.9158,81029.0
2021-01-20 09:55:00,56.75,56.76,56.63,56.65,87846.0,50.9069,50.9158,50.7992,50.8172,87846.0
2021-01-20 10:00:00,56.65,56.71,56.62,56.7,180315.0,50.8172,50.871,50.7902,50.862,180315.0
2021-01-20 10:05:00,56.69,56.82,56.63,56.66,88544.0,50.853,50.9696,50.7992,50.8261,88544.0
2021-01-20 10:10:00,56.67,56.83,56.64,56.79,70616.0,50.8351,50.9786,50.8082,50.9427,70616.0
2021-01-20 10:15:00,56.81,56.89,56.77,56.84,61741.0,50.9607,51.0324,50.9248,50.9876,61741.0
2021-01-20 10:20:00,56.84,56.96,56.82,56.85,50037.0,50.9876,51.0952,50.9696,50.9966,50037.0
2021-01-20 10:25:00,56.85,56.88,56.75,56.77,51698.0,50.9966,51.0235,50.9069,50.9248,51698.0
2021-01-20 10:30:00,56.77,56.89,56.75,56.86,49753.0,50.9248,51.0324,50.9069,51.0055,49753.0
2021-01-20 10:35:00,56.87,56.87,56.79,56.86,48782.0,51.0145,51.0145,50.9427,51.0055,48782.0
2021-01-20 10:40:00,56.86,56.92,56.84,56.91,31935.0,51.0055,51.0594,50.9876,51.0504,31935.0
2021-01-20 10:45:00,56.92,57.03,56.89,57.01,69229.0,51.0594,51.158,51.0324,51.1401,69229.0
2021-01-20 10:50:00,57.01,57.07,56.93,56.94,64442.0,51.1401,51.1939,51.0683,51.0773,64442.0
2021-01-20 10:55:00,56.95,56.96,56.87,56.87,71349.0,51.0863,51.0952,51.0145,51.0145,71349.0
2021-01-20 11:00:00,56.88,56.93,56.85,56.92,68347.0,51.0235,51.0683,50.9966,51.0594,68347.0
2021-01-20 11:05:00,56.92,56.95,56.91,56.91,28790.0,51.0594,51.0863,51.0504,51.0504,28790.0
2021-01-20 11:10:00,56.9,56.94,56.89,56.93,33770.0,51.0414,51.0773,51.0324,51.0683,33770.0
2021-01-20 11:15:00,56.93,56.94,56.84,56.84,34441.0,51.0683,51.0773,50.9876,50.9876,34441.0
2021-01-20 11:20:00,56.84,56.84,56.76,56.79,27014.0,50.9876,50.9876,50.9158,50.9427,27014.0
2021-01-20 11:25:00,56.79,56.79,56.7,56.76,39022.0,50.9427,50.9427,50.862,50.9158,39022.0
2021-01-20 11:30:00,56.77,56.79,56.73,56.77,27826.0,50.9248,50.9427,50.8889,50.9248,27826.0
2021-01-20 11:35:00,56.78,56.8,56.74,56.74,34939.0,50.9338,50.9517,50.8979,50.8979,34939.0
2021-01-20 11:40:00,56.75,56.86,56.74,56.79,54560.0,50.9069,51.0055,50.8979,50.9427,54560.0
2021-01-20 11:45:00,56.8,56.83,56.74,56.76,24858.0,50.9517,50.9786,50.8979,50.9158,24858.0
2021-01-20 11:50:00,56.76,56.76,56.71,56.75,34354.0,50.9158,50.9158,50.871,50.9069,34354.0
2021-01-20 11:55:00,56.74,56.74,56.7,56.71,38962.0,50.8979,50.8979,50.862,50.871,38962.0
2021-01-20 12:00:00,56.71,56.85,56.7,56.83,45117.0,50.871,50.9966,50.862,50.9786,45117.0
2021-01-20 12:05:00,56.83,56.87,56.79,56.85,36731.0,50.9786,51.0145,50.9427,50.9966,36731.0
2021-01-20 12:10:00,56.85,56.86,56.78,56.8,27342.0,50.9966,51.0055,50.9338,50.9517,27342.0
2021-01-20 12:15:00,56.8,56.85,56.8,56.84,23330.0,50.9517,50.9966,50.9517,50.9876,23330.0
2021-01-20 12:20:00,56.83,56.85,56.8,56.85,22494.0,50.9786,50.9966,50.9517,50.9966,22494.0
2021-01-20 12:25:00,56.84,56.86,56.81,56.82,21242.0,50.9876,51.0055,50.9607,50.9696,21242.0
2021-01-20 12:30:00,56.83,56.86,56.8,56.84,24524.0,50.9786,51.0055,50.9517,50.9876,24524.0
2021-01-20 12:35:00,56.83,56.9,56.82,56.89,27349.0,50.9786,51.0414,50.9696,51.0324,27349.0
2021-01-20 12:40:00,56.9,57.01,56.89,57.0,32221.0,51.0414,51.1401,51.0324,51.1311,32221.0
2021-01-20 12:45:00,57.0,57.0,56.95,56.95,19030.0,51.1311,51.1311,51.0863,51.0863,19030.0
2021-01-20 12:50:00,56.96,56.98,56.94,56.98,21662.0,51.0952,51.1132,51.0773,51.1132,21662.0
2021-01-20 12:55:00,56.99,57.0,56.92,56.94,23522.0,51.1221,51.1311,51.0594,51.0773,23522.0
2021-01-20 13:00:00,56.94,56.97,56.93,56.97,19663.0,51.0773,51.1042,51.0683,51.1042,19663.0
2021-01-20 13:05:00,56.97,57.01,56.96,56.98,23586.0,51.1042,51.1401,51.0952,51.1132,23586.0
2021-01-20 13:10:00,56.98,57.01,56.95,56.98,21832.0,51.1132,51.1401,51.0863,51.1132,21832.0
2021-01-20 13:15:00,56.98,56.99,56.96,56.97,17684.0,51.1132,51.1221,51.0952,51.1042,17684.0
2021-01-20 13:20:00,56.97,57.01,56.95,56.95,29356.0,51.1042,51.1401,51.0863,51.0863,29356.0
2021-01-20 13:25:00,56.95,56.99,56.94,56.96,30781.0,51.0863,51.1221,51.0773,51.0952,30781.0
2021-01-20 13:30:00,56.97,56.97,56.94,56.97,22657.0,51.1042,51.1042,51.0773,51.1042,22657.0
2021-01-20 13:35:00,56.97,57.08,56.96,57.05,36702.0,51.1042,51.2029,51.0952,51.176,36702.0
2021-01-20 13:40:00,57.05,57.08,57.01,57.04,22278.0,51.176,51.2029,51.1401,51.167,22278.0
2021-01-20 13:45:00,57.03,57.05,56.97,56.99,20823.0,51.158,51.176,51.1042,51.1221,20823.0
2021-01-20 13:50:00,57.0,57.05,56.99,57.04,24518.0,51.1311,51.176,51.1221,51.167,24518.0
2021-01-20 13:55:00,57.03,57.03,56.99,57.01,16672.0,51.158,51.158,51.1221,51.1401,16672.0
2021-01-20 14:00:00,57.01,57.04,57.0,57.03,22561.0,51.1401,51.167,51.1311,51.158,22561.0
2021-01-20 14:05:00,57.03,57.04,57.0,57.03,23268.0,51.158,51.167,51.1311,51.158,23268.0
2021-01-20 14:10:00,57.04,57.05,56.97,57.03,29611.0,51.167,51.176,51.1042,51.158,29611.0
2021-01-20 14:15:00,57.03,57.05,57.01,57.04,16776.0,51.158,51.176,51.1401,51.167,16776.0
2021-01-20 14:20:00,57.03,57.04,57.01,57.02,12838.0,51.158,51.167,51.1401,51.1491,12838.0
2021-01-20 14:25:00,57.03,57.03,56.99,57.01,25732.0,51.158,51.158,51.1221,51.1401,25732.0
2021-01-20 14:30:00,57.0,57.04,56.99,57.04,21718.0,51.1311,51.167,51.1221,51.167,21718.0
2021-01-20 14:35:00,57.04,57.08,57.03,57.07,37148.0,51.167,51.2029,51.158,51.1939,37148.0
2021-01-20 14:40:00,57.06,57.1,57.04,57.04,27114.0,51.1849,51.2208,51.167,51.167,27114.0
2021-01-20 14:45:00,57.04,57.06,57.03,57.05,18368.0,51.167,51.1849,51.158,51.176,18368.0
2021-01-20 14:50:00,57.06,57.08,57.04,57.08,26853.0,51.1849,51.2029,51.167,51.2029,26853.0
2021-01-20 14:55:00,57.08,57.08,57.02,57.02,25558.0,51.2029,51.2029,51.1491,51.1491,25558.0
2021-01-20 15:00:00,57.03,57.06,57.0,57.05,31432.0,51.158,51.1849,51.1311,51.176,31432.0
2021-01-20 15:05:00,57.05,57.09,57.04,57.09,31201.0,51.176,51.2118,51.167,51.2118,31201.0
2021-01-20 15:10:00,57.08,57.09,57.02,57.05,29798.0,51.2029,51.2118,51.1491,51.176,29798.0
2021-01-20 15:15:00,57.05,57.07,57.03,57.04,18931.0,51.176,51.1939,51.158,51.167,18931.0
2021-01-20 15:20:00,57.04,57.08,57.03,57.05,41516.0,51.167,51.2029,51.158,51.176,41516.0
2021-01-20 15:25:00,57.05,57.08,57.05,57.08,33158.0,51.176,51.2029,51.176,51.2029,33158.0
2021-01-20 15:30:00,57.07,57.09,57.05,57.08,35630.0,51.1939,51.2118,51.176,51.2029,35630.0
2021-01-20 15:35:00,57.08,57.17,57.07,57.17,56240.0,51.2029,51.2836,51.1939,51.2836,56240.0
2021-01-20 15:40:00,57.16,57.19,57.14,57.17,34473.0,51.2746,51.3016,51.2567,51.2836,34473.0
2021-01-20 15:45:00,57.17,57.2,57.14,57.18,53221.0,51.2836,51.3105,51.2567,51.2926,53221.0
2021-01-20 15:50:00,57.17,57.18,57.09,57.11,93047.0,51.2836,51.2926,51.2118,51.2298,93047.0
2021-01-20 15:55:00,57.11,57.16,57.07,57.11,302884.0,51.2298,51.2746,51.1939,51.2298,302884.0
2021-01-21 09:30:00,56.94,57.0,56.66,56.82,146079.0,51.0773,51.1311,50.8261,50.9696,146079.0
2021-01-21 09:35:00,56.83,56.83,56.62,56.64,87787.0,50.9786,50.9786,50.7902,50.8082,87787.0
2021-01-21 09:40:00,56.65,56.69,56.55,56.59,55733.0,50.8172,50.853,50.7274,50.7633,55733.0
2021-01-21 09:45:00,56.59,56.64,56.45,56.47,82431.0,50.7633,50.8082,50.6377,50.6557,82431.0
2021-01-21 09:50:00,56.48,56.57,56.39,56.44,91442.0,50.6647,50.7454,50.5839,50.6288,91442.0
2021-01-21 09:55:00,56.44,56.54,56.41,56.53,83868.0,50.6288,50.7185,50.6019,50.7095,83868.0
2021-01-21 10:00:00,56.53,56.56,56.35,56.55,129650.0,50.7095,50.7364,50.548,50.7274,129650.0
2021-01-21 10:05:00,56.55,56.56,56.49,56.54,68139.0,50.7274,50.7364,50.6736,50.7185,68139.0
2021-01-21 10:10:00,56.53,56.53,56.44,56.47,55138.0,50.7095,50.7095,50.6288,50.6557,55138.0
2021-01-21 10:15:00,56.47,56.49,56.39,56.4,59302.0,50.6557,50.6736,50.5839,50.5929,59302.0
2021-01-21 10:20:00,56.4,56.5,56.4,56.43,37185.0,50.5929,50.6826,50.5929,50.6198,37185.0
2021-01-21 10:25:00,56.43,56.47,56.37,56.38,74734.0,50.6198,50.6557,50.566,50.575,74734.0
2021-01-21 10:30:00,56.38,56.42,56.36,56.41,43842.0,50.575,50.6108,50.557,50.6019,43842.0
2021-01-21 10:35:00,56.41,56.5,56.38,56.48,69031.0,50.6019,50.6826,50.575,50.6647,69031.0
2021-01-21 10:40:00,56.48,56.5,56.45,56.47,39251.0,50.6647,50.6826,50.6377,50.6557,39251.0
2021-01-21 10:45:00,56.47,56.5,56.39,56.39,56122.0,50.6557,50.6826,50.5839,50.5839,56122.0
2021-01-21 10:50:00,56.4,56.43,56.37,56.37,39509.0,50.5929,50.6198,50.566,50.566,39509.0
2021-01-21 10:55:00,56.36,56.4,56.25,56.39,61502.0,50.557,50.5929,50.4583,50.5839,61502.0
2021-01-21 11:00:00,56.38,56.43,56.37,56.39,271888.0,50.575,50.6198,50.566,50.5839,271888.0
2021-01-21 11:05:00,56.4,56.52,56.39,56.46,93995.0,50.5929,50.7005,50.5839,50.6467,93995.0
2021-01-21 11:10:00,56.45,56.48,56.4,56.46,57131.0,50.6377,50.6647,50.5929,50.6467,57131.0
2021-01-21 11:15:00,56.46,56.46,56.38,56.39,37888.0,50.6467,50.6467,50.575,50.5839,37888.0
2021-01-21 11:20:00,56.39,56.42,56.35,56.37,42099.0,50.5839,50.6108,50.548,50.566,42099.0
2021-01-21 11:25:00,56.37,56.37,56.31,56.31,55691.0,50.566,50.566,50.5122,50.5122,55691.0
2021-01-21 11:30:00,56.31,56.31,56.25,56.28,45959.0,50.5122,50.5122,50.4583,50.4852,45959.0
2021-01-21 11:35:00,56.28,56.33,56.25,56.3,51517.0,50.4852,50.5301,50.4583,50.5032,51517.0
2021-01-21 11:40:00,56.3,56.39,56.3,56.39,33510.0,50.5032,50.5839,50.5032,50.5839,33510.0
2021-01-21 11:45:00,56.38,56.42,56.36,56.41,45088.0,50.575,50.6108,50.557,50.6019,45088.0
2021-01-21 11:50:00,56.41,56.43,56.37,56.41,34534.0,50.6019,50.6198,50.566,50.6019,34534.0
2021-01-21 11:55:00,56.41,56.45,56.39,56.43,22369.0,50.6019,50.6377,50.5839,50.6198,22369.0
2021-01-21 12:00:00,56.43,56.43,56.36,56.37,31733.0,50.6198,50.6198,50.557,50.566,31733.0
2021-01-21 12:05:00,56.37,56.39,56.33,56.35,43987.0,50.566,50.5839,50.5301,50.548,43987.0
2021-01-21 12:10:00,56.35,56.4,56.34,56.4,40684.0,50.548,50.5929,50.5391,50.5929,40684.0
2021-01-21 12:15:00,56.39,56.42,56.34,56.34,37468.0,50.5839,50.6108,50.5391,50.5391,37468.0
2021-01-21 12:20:00,56.34,56.35,56.26,56.29,47143.0,50.5391,50.548,50.4673,50.4942,47143.0
2021-01-21 12:25:00,56.3,56.31,56.27,56.27,31637.0,50.5032,50.5122,50.4763,50.4763,31637.0
2021-01-21 12:30:00,56.28,56.29,56.21,56.21,34420.0,50.4852,50.4942,50.4225,50.4225,34420.0
2021-01-21 12:35:00,56.22,56.22,56.17,56.22,50748.0,50.4314,50.4314,50.3866,50.4314,50748.0
2021-01-21 12:40:00,56.21,56.28,56.2,56.28,33298.0,50.4225,50.4852,50.4135,50.4852,33298.0
2021-01-21 12:45:00,56.29,56.31,56.26,56.3,27467.0,50.4942,50.5122,50.4673,50.5032,27467.0
2021-01-21 12:50:00,56.3,56.31,56.28,56.28,24983.0,50.5032,50.5122,50.4852,50.4852,24983.0
2021-01-21 12:55:00,56.29,56.36,56.26,56.35,31359.0,50.4942,50.557,50.4673,50.548,31359.0
2021-01-21 13:00:00,56.36,56.37,56.27,56.28,39783.0,50.557,50.566,50.4763,50.4852,39783.0
2021-01-21 13:05:00,56.27,56.32,56.23,56.23,55095.0,50.4763,50.5211,50.4404,50.4404,55095.0
2021-01-21 13:10:00,56.23,56.25,56.22,56.25,35357.0,50.4404,50.4583,50.4314,50.4583,35357.0
2021-01-21 13:15:00,56.24,56.26,56.14,56.15,66700.0,50.4494,50.4673,50.3597,50.3686,66700.0
2021-01-21 13:20:00,56.15,56.15,55.97,56.01,155927.0,50.3686,50.3686,50.2072,50.243,155927.0
2021-01-21 13:25:00,56.01,56.05,55.96,56.0,109352.0,50.243,50.2789,50.1982,50.2341,109352.0
2021-01-21 13:30:00,56.0,56.02,55.95,55.97,72234.0,50.2341,50.252,50.1892,50.2072,72234.0
2021-01-21 13:35:00,55.97,56.15,55.95,56.15,57657.0,50.2072,50.3686,50.1892,50.3686,57657.0
2021-01-21 13:40:00,56.14,56.21,56.13,56.2,60593.0,50.3597,50.4225,50.3507,50.4135,60593.0
2021-01-21 13:45:00,56.2,56.24,56.15,56.23,36980.0,50.4135,50.4494,50.3686,50.4404,36980.0
2021-01-21 13:50:00,56.23,56.27,56.21,56.26,31879.0,50.4404,50.4763,50.4225,50.4673,31879.0
2021-01-21 13:55:00,56.26,56.28,56.23,56.25,27133.0,50.4673,50.4852,50.4404,50.4583,27133.0
2021-01-21 14:00:00,56.25,56.28,56.24,56.28,28089.0,50.4583,50.4852,50.4494,50.4852,28089.0
2021-01-21 14:05:00,56.28,56.32,56.26,56.28,30762.0,50.4852,50.5211,50.4673,50.4852,30762.0
2021-01-21 14:10:00,56.27,56.31,56.25,56.26,24583.0,50.4763,50.5122,50.4583,50.4673,24583.0
2021-01-21 14:15:00,56.26,56.29,56.24,56.26,28418.0,50.4673,50.4942,50.4494,50.4673,28418.0
2021-01-21 14:20:00,56.26,56.26,56.2,56.21,23353.0,50.4673,50.4673,50.4135,50.4225,23353.0
2021-01-21 14:25:00,56.2,56.22,56.18,56.22,37598.0,50.4135,50.4314,50.3955,50.4314,37598.0
2021-01-21 14:30:00,56.23,56.29,56.21,56.26,171792.0,50.4404,50.4942,50.4225,50.4673,171792.0
2021-01-21 14:35:00,56.26,56.3,56.24,56.29,30935.0,50.4673,50.5032,50.4494,50.4942,30935.0
2021-01-21 14:40:00,56.3,56.3,56.23,56.25,51774.0,50.5032,50.5032,50.4404,50.4583,51774.0
2021-01-21 14:45:00,56.25,56.27,56.24,56.27,21485.0,50.4583,50.4763,50.4494,50.4763,21485.0
2021-01-21 14:50:00,56.27,56.31,56.24,56.29,51511.0,50.4763,50.5122,50.4494,50.4942,51511.0
2021-01-21 14:55:00,56.29,56.31,56.28,56.28,38264.0,50.4942,50.5122,50.4852,50.4852,38264.0
2021-01-21 15:00:00,56.28,56.29,56.24,56.28,56895.0,50.4852,50.4942,50.4494,50.4852,56895.0
2021-01-21 15:05:00,56.28,56.3,56.25,56.3,59624.0,50.4852,50.5032,50.4583,50.5032,59624.0
2021-01-21 15:10:00,56.29,56.3,56.15,56.18,95997.0,50.4942,50.5032,50.3686,50.3955,95997.0
2021-01-21 15:15:00,56.18,56.2,56.16,56.18,41365.0,50.3955,50.4135,50.3776,50.3955,41365.0
2021-01-21 15:20:00,56.18,56.22,56.17,56.2,51377.0,50.3955,50.4314,50.3866,50.4135,51377.0
2021-01-21 15:25:00,56.2,56.21,56.18,56.18,42085.0,50.4135,50.4225,50.3955,50.3955,42085.0
2021-01-21 15:30:00,56.19,56.23,56.16,56.22,66606.0,50.4045,50.4404,50.3776,50.4314,66606.0
2021-01-21 15:35:00,56.22,56.25,56.2,56.23,73129.0,50.4314,50.4583,50.4135,50.4404,73129.0
2021-01-21 15:40:00,56.23,56.27,56.23,56.24,64645.0,50.4404,50.4763,50.4404,50.4494,64645.0
2021-01-21 15:45:00,56.24,56.25,56.16,56.18,98569.0,50.4494,50.4583,50.3776,50.3955,98569.0
2021-01-21 15:50:00,56.19,56.19,56.08,56.13,178133.0,50.4045,50.4045,50.3058,50.3507,178133.0
2021-01-21 15:55:00,56.13,56.16,56.1,56.12,393404.0,50.3507,50.3776,50.3238,50.3417,393404.0
2021-01-22 09:30:00,56.05,56.23,56.01,56.07,167569.0,50.2789,50.4404,50.243,50.2969,167569.0
2021-01-22 09:35:00,56.08,56.1,55.93,55.95,79956.0,50.3058,50.3238,50.1713,50.1892,79956.0
2021-01-22 09:40:00,55.96,56.13,55.96,56.11,75448.0,50.1982,50.3507,50.1982,50.3328,75448.0
2021-01-22 09:45:00,56.1,56.1,55.94,56.0,86888.0,50.3238,50.3238,50.1803,50.2341,86888.0
2021-01-22 09:50:00,55.99,56.04,55.95,56.0,49345.0,50.2251,50.27,50.1892,50.2341,49345.0
2021-01-22 09:55:00,56.01,56.09,55.98,56.01,57378.0,50.243,50.3148,50.2161,50.243,57378.0
2021-01-22 10:00:00,56.01,56.08,55.99,56.03,36990.0,50.243,50.3058,50.2251,50.261,36990.0
2021-01-22 10:05:00,56.04,56.14,56.03,56.1,51159.0,50.27,50.3597,50.261,50.3238,51159.0
2021-01-22 10:10:00,56.1,56.16,56.07,56.1,33795.0,50.3238,50.3776,50.2969,50.3238,33795.0
2021-01-22 10:15:00,56.09,56.09,56.03,56.05,36080.0,50.3148,50.3148,50.261,50.2789,36080.0
2021-01-22 10:20:00,56.05,56.09,56.01,56.06,61552.0,50.2789,50.3148,50.243,50.2879,61552.0
2021-01-22 10:25:00,56.06,56.07,55.97,56.02,50741.0,50.2879,50.2969,50.2072,50.252,50741.0
2021-01-22 10:30:00,56.02,56.04,55.96,55.98,50184.0,50.252,50.27,50.1982,50.2161,50184.0
2021-01-22 10:35:00,55.98,56.01,55.92,56.01,35326.0,50.2161,50.243,50.1623,50.243,35326.0
2021-01-22 10:40:00,56.02,56.06,56.0,56.05,30183.0,50.252,50.2879,50.2341,50.2789,30183.0
2021-01-22 10:45:00,56.05,56.13,56.04,56.12,51292.0,50.2789,50.3507,50.27,50.3417,51292.0
2021-01-22 10:50:00,56.12,56.14,56.08,56.11,34061.0,50.3417,50.3597,50.3058,50.3328,34061.0
2021-01-22 10:55:00,56.11,56.13,56.09,56.12,35248.0,50.3328,50.3507,50.3148,50.3417,35248.0
2021-01-22 11:00:00,56.12,56.19,56.1,56.17,35957.0,50.3417,50.4045,50.3238,50.3866,35957.0
2021-01-22 11:05:00,56.18,56.2,56.13,56.14,28964.0,50.3955,50.4135,50.3507,50.3597,28964.0
2021-01-22 11:10:00,56.14,56.19,56.11,56.13,39268.0,50.3597,50.4045,50.3328,50.3507,39268.0
2021-01-22 11:15:00,56.13,56.15,56.1,56.13,74695.0,50.3507,50.3686,50.3238,50.3507,74695.0
2021-01-22 11:20:00,56.14,56.17,56.12,56.15,36089.0,50.3597,50.3866,50.3417,50.3686,36089.0
2021-01-22 11:25:00,56.15,56.17,56.11,56.15,37852.0,50.3686,50.3866,50.3328,50.3686,37852.0
2021-01-22 11:30:00,56.15,56.24,56.14,56.24,57615.0,50.3686,50.4494,50.3597,50.4494,57615.0
2021-01-22 11:35:00,56.24,56.31,56.22,56.31,43449.0,50.4494,50.5122,50.4314,50.5122,43449.0
2021-01-22 11:40:00,56.32,56.33,56.28,56.33,47125.0,50.5211,50.5301,50.4852,50.5301,47125.0
2021-01-22 11:45:00,56.32,56.39,56.29,56.37,63231.0,50.5211,50.5839,50.4942,50.566,63231.0
2021-01-22 11:50:00,56.37,56.42,56.36,56.38,35426.0,50.566,50.6108,50.557,50.575,35426.0
2021-01-22 11:55:00,56.38,56.39,56.34,56.39,23637.0,50.575,50.5839,50.5391,50.5839,23637.0
2021-01-22 12:00:00,56.39,56.45,56.38,56.41,41358.0,50.5839,50.6377,50.575,50.6019,41358.0
2021-01-22 12:05:00,56.41,56.43,56.39,56.4,29036.0,50.6019,50.6198,50.5839,50.5929,29036.0
2021-01-22 12:10:00,56.39,56.46,56.39,56.45,30184.0,50.5839,50.6467,50.5839,50.6377,30184.0
2021-01-22 12:15:00,56.45,56.51,56.44,56.51,75050.0,50.6377,50.6916,50.6288,50.6916,75050.0
2021-01-22 12:20:00,56.5,56.53,56.48,56.51,31857.0,50.6826,50.7095,50.6647,50.6916,31857.0
2021-01-22 12:25:00,56.52,56.56,56.5,56.54,40625.0,50.7005,50.7364,50.6826,50.7185,40625.0
2021-01-22 12:30:00,56.54,56.55,56.49,56.49,25679.0,50.7185,50.7274,50.6736,50.6736,25679.0
2021-01-22 12:35:00,56.49,56.5,56.45,56.48,25564.0,50.6736,50.6826,50.6377,50.6647,25564.0
2021-01-22 12:40:00,56.48,56.52,56.48,56.5,18916.0,50.6647,50.7005,50.6647,50.6826,18916.0
2021-01-22 12:45:00,56.49,56.52,56.47,56.5,30069.0,50.6736,50.7005,50.6557,50.6826,30069.0
2021-01-22 12:50:00,56.49,56.56,56.49,56.54,24513.0,50.6736,50.7364,50.6736,50.7185,24513.0
2021-01-22 12:55:00,56.54,56.54,56.48,56.53,30999.0,50.7185,50.7185,50.6647,50.7095,30999.0
2021-01-22 13:00:00,56.53,56.55,56.5,56.51,33409.0,50.7095,50.7274,50.6826,50.6916,33409.0
2021-01-22 13:05:00,56.51,56.52,56.47,56.48,38885.0,50.6916,50.7005,50.6557,50.6647,38885.0
2021-01-22 13:10:00,56.48,56.49,56.45,56.48,17128.0,50.6647,50.6736,50.6377,50.6647,17128.0
2021-01-22 13:15:00,56.47,56.49,56.47,56.48,26658.0,50.6557,50.6736,50.6557,50.6647,26658.0
2021-01-22 13:20:00,56.48,56.56,56.48,56.55,28802.0,50.6647,50.7364,50.6647,50.7274,28802.0
2021-01-22 13:25:00,56.55,56.58,56.53,56.53,27243.0,50.7274,50.7544,50.7095,50.7095,27243.0
2021-01-22 13:30:00,56.53,56.55,56.5,56.53,34020.0,50.7095,50.7274,50.6826,50.7095,34020.0
2021-01-22 13:35:00,56.53,56.55,56.52,56.52,31277.0,50.7095,50.7274,50.7005,50.7005,31277.0
2021-01-22 13:40:00,56.53,56.57,56.49,56.5,41660.0,50.7095,50.7454,50.6736,50.6826,41660.0
2021-01-22 13:45:00,56.5,56.52,56.48,56.51,31748.0,50.6826,50.7005,50.6647,50.6916,31748.0
2021-01-22 13:50:00,56.51,56.54,56.49,56.5,20999.0,50.6916,50.7185,50.6736,50.6826,20999.0
2021-01-22 13:55:00,56.5,56.53,56.48,56.5,27501.0,50.6826,50.7095,50.6647,50.6826,27501.0
2021-01-22 14:00:00,56.49,56.5,56.45,56.48,30452.0,50.6736,50.6826,50.6377,50.6647,30452.0
2021-01-22 14:05:00,56.48,56.56,56.46,56.56,48931.0,50.6647,50.7364,50.6467,50.7364,48931.0
2021-01-22 14:10:00,56.55,56.56,56.5,56.51,31851.0,50.7274,50.7364,50.6826,50.6916,31851.0
2021-01-22 14:15:00,56.51,56.52,56.49,56.51,28761.0,50.6916,50.7005,50.6736,50.6916,28761.0
2021-01-22 14:20:00,56.52,56.53,56.49,56.53,27579.0,50.7005,50.7095,50.6736,50.7095,27579.0
2021-01-22 14:25:00,56.53,56.53,56.45,56.45,28397.0,50.7095,50.7095,50.6377,50.6377,28397.0
2021-01-22 14:30:00,56.46,56.47,56.44,56.46,35588.0,50.6467,50.6557,50.6288,50.6467,35588.0
2021-01-22 14:35:00,56.46,56.48,56.44,56.47,20123.0,50.6467,50.6647,50.6288,50.6557,20123.0
2021-01-22 14:40:00,56.48,56.49,56.44,56.46,35712.0,50.6647,50.6736,50.6288,50.6467,35712.0
2021-01-22 14:45:00,56.46,56.46,56.42,56.43,27958.0,50.6467,50.6467,50.6108,50.6198,27958.0
2021-01-22 14:50:00,56.43,56.48,56.41,56.48,32534.0,50.6198,50.6647,50.6019,50.6647,32534.0
2021-01-22 14:55:00,56.48,56.48,56.44,56.47,40958.0,50.6647,50.6647,50.6288,50.6557,40958.0
2021-01-22 15:00:00,56.47,56.49,56.45,56.48,21827.0,50.6557,50.6736,50.6377,50.6647,21827.0
2021-01-22 15:05:00,56.48,56.5,56.45,56.48,52197.0,50.6647,50.6826,50.6377,50.6647,52197.0
2021-01-22 15:10:00,56.48,56.49,56.42,56.46,36364.0,50.6647,50.6736,50.6108,50.6467,36364.0
2021-01-22 15:15:00,56.46,56.48,56.44,56.44,41847.0,50.6467,50.6647,50.6288,50.6288,41847.0
2021-01-22 15:20:00,56.45,56.45,56.41,56.43,31224.0,50.6377,50.6377,50.6019,50.6198,31224.0
2021-01-22 15:25:00,56.43,56.48,56.43,56.48,31648.0,50.6198,50.6647,50.6198,50.6647,31648.0
2021-01-22 15:30:00,56.48,56.48,56.38,56.4,55598.0,50.6647,50.6647,50.575,50.5929,55598.0
2021-01-22 15:35:00,56.4,56.42,56.37,56.39,83022.0,50.5929,50.6108,50.566,50.5839,83022.0
2021-01-22 15:40:00,56.4,56.45,56.39,56.43,35995.0,50.5929,50.6377,50.5839,50.6198,35995.0
2021-01-22 15:45:00,56.43,56.44,56.38,56.41,64398.0,50.6198,50.6288,50.575,50.6019,64398.0
2021-01-22 15:50:00,56.41,56.47,56.37,56.37,220846.0,50.6019,50.6557,50.566,50.566,220846.0
2021-01-22 15:55:00,56.37,56.37,56.24,56.25,288571.0,50.566,50.566,50.4494,50.4583,288571.0
2021-01-25 09:30:00,55.99,56.06,55.79,55.91,153260.0,50.2251,50.2879,50.0457,50.1533,153260.0
2021-01-25 09:35:00,55.93,55.97,55.78,55.93,110294.0,50.1713,50.2072,50.0367,50.1713,110294.0
2021-01-25 09:40:00,55.92,56.09,55.84,56.08,122239.0,50.1623,50.3148,50.0906,50.3058,122239.0
2021-01-25 09:45:00,56.08,56.24,56.08,56.14,78810.0,50.3058,50.4494,50.3058,50.3597,78810.0
2021-01-25 09:50:00,56.14,56.18,56.05,56.06,72501.0,50.3597,50.3955,50.2789,50.2879,72501.0
2021-01-25 09:55:00,56.06,56.19,55.99,56.18,124750.0,50.2879,50.4045,50.2251,50.3955,124750.0
2021-01-25 10:00:00,56.18,56.33,56.15,56.3,86794.0,50.3955,50.5301,50.3686,50.5032,86794.0
2021-01-25 10:05:00,56.32,56.44,56.29,56.39,65045.0,50.5211,50.6288,50.4942,50.5839,65045.0
2021-01-25 10:10:00,56.39,56.44,56.35,56.39,48986.0,50.5839,50.6288,50.548,50.5839,48986.0
2021-01-25 10:15:00,56.39,56.56,56.38,56.52,79989.0,50.5839,50.7364,50.575,50.7005,79989.0
2021-01-25 10:20:00,56.51,56.64,56.48,56.62,65655.0,50.6916,50.8082,50.6647,50.7902,65655.0
2021-01-25 10:25:00,56.62,56.71,56.59,56.68,49318.0,50.7902,50.871,50.7633,50.8441,49318.0
2021-01-25 10:30:00,56.68,56.74,56.66,56.73,40296.0,50.8441,50.8979,50.8261,50.8889,40296.0
2021-01-25 10:35:00,56.73,56.88,56.72,56.88,47712.0,50.8889,51.0235,50.8799,51.0235,47712.0
2021-01-25 10:40:00,56.88,56.9,56.78,56.88,50202.0,51.0235,51.0414,50.9338,51.0235,50202.0
2021-01-25 10:45:00,56.87,56.94,56.86,56.89,33390.0,51.0145,51.0773,51.0055,51.0324,33390.0
2021-01-25 10:50:00,56.88,56.94,56.83,56.94,54496.0,51.0235,51.0773,50.9786,51.0773,54496.0
2021-01-25 10:55:00,56.94,56.94,56.78,56.85,94624.0,51.0773,51.0773,50.9338,50.9966,94624.0
2021-01-25 11:00:00,56.83,56.88,56.66,56.73,78302.0,50.9786,51.0235,50.8261,50.8889,78302.0
2021-01-25 11:05:00,56.73,56.94,56.7,56.84,155895.0,50.8889,51.0773,50.862,50.9876,155895.0
2021-01-25 11:10:00,56.84,56.84,56.5,56.5,112529.0,50.9876,50.9876,50.6826,50.6826,112529.0
2021-01-25 11:15:00,56.51,56.59,56.46,56.52,48972.0,50.6916,50.7633,50.6467,50.7005,48972.0
2021-01-25 11:20:00,56.51,56.59,56.47,56.58,39246.0,50.6916,50.7633,50.6557,50.7544,39246.0
2021-01-25 11:25:00,56.58,56.7,56.56,56.58,44208.0,50.7544,50.862,50.7364,50.7544,44208.0
2021-01-25 11:30:00,56.56,56.58,56.45,56.51,47066.0,50.7364,50.7544,50.6377,50.6916,47066.0
2021-01-25 11:35:00,56.51,56.7,56.37,56.7,280097.0,50.6916,50.862,50.566,50.862,280097.0
2021-01-25 11:40:00,56.7,56.84,56.57,56.76,157325.0,50.862,50.9876,50.7454,50.9158,157325.0
2021-01-25 11:45:00,56.78,56.93,56.74,56.92,44818.0,50.9338,51.0683,50.8979,51.0594,44818.0
2021-01-25 11:50:00,56.92,57.01,56.89,56.95,99661.0,51.0594,51.1401,51.0324,51.0863,99661.0
2021-01-25 11:55:00,56.95,57.05,56.93,56.94,45347.0,51.0863,51.176,51.0683,51.0773,45347.0
2021-01-25 12:00:00,56.94,56.99,56.89,56.89,32531.0,51.0773,51.1221,51.0324,51.0324,32531.0
2021-01-25 12:05:00,56.89,56.95,56.79,56.8,48034.0,51.0324,51.0863,50.9427,50.9517,48034.0
2021-01-25 12:10:00,56.8,56.96,56.8,56.94,51571.0,50.9517,51.0952,50.9517,51.0773,51571.0
2021-01-25 12:15:00,56.94,56.99,56.88,56.9,45454.0,51.0773,51.1221,51.0235,51.0414,45454.0
2021-01-25 12:20:00,56.88,56.93,56.81,56.82,48177.0,51.0235,51.0683,50.9607,50.9696,48177.0
2021-01-25 12:25:00,56.82,56.85,56.79,56.81,42337.0,50.9696,50.9966,50.9427,50.9607,42337.0
2021-01-25 12:30:00,56.81,56.81,56.71,56.8,41243.0,50.9607,50.9607,50.871,50.9517,41243.0
2021-01-25 12:35:00,56.8,56.9,56.8,56.86,37671.0,50.9517,51.0414,50.9517,51.0055,37671.0
2021-01-25 12:40:00,56.87,56.96,56.87,56.95,33104.0,51.0145,51.0952,51.0145,51.0863,33104.0
2021-01-25 12:45:00,56.95,57.0,56.92,57.0,33077.0,51.0863,51.1311,51.0594,51.1311,33077.0
2021-01-25 12:50:00,56.99,57.04,56.93,56.94,40088.0,51.1221,51.167,51.0683,51.0773,40088.0
2021-01-25 12:55:00,56.95,56.97,56.89,56.92,31537.0,51.0863,51.1042,51.0324,51.0594,31537.0
2021-01-25 13:00:00,56.92,56.98,56.88,56.94,31565.0,51.0594,51.1132,51.0235,51.0773,31565.0
2021-01-25 13:05:00,56.95,56.96,56.89,56.94,26962.0,51.0863,51.0952,51.0324,51.0773,26962.0
2021-01-25 13:10:00,56.94,57.03,56.92,56.98,40984.0,51.0773,51.158,51.0594,51.1132,40984.0
2021-01-25 13:15:00,56.98,57.01,56.96,56.98,39144.0,51.1132,51.1401,51.0952,51.1132,39144.0
2021-01-25 13:20:00,56.98,57.0,56.94,56.95,44828.0,51.1132,51.1311,51.0773,51.0863,44828.0
2021-01-25 13:25:00,56.96,56.98,56.9,56.96,32250.0,51.0952,51.1132,51.0414,51.0952,32250.0
2021-01-25 13:30:00,56.96,56.98,56.89,56.92,40455.0,51.0952,51.1132,51.0324,51.0594,40455.0
2021-01-25 13:35:00,56.93,57.02,56.92,57.02,30617.0,51.0683,51.1491,51.0594,51.1491,30617.0
2021-01-25 13:40:00,57.02,57.02,56.93,56.93,34490.0,51.1491,51.1491,51.0683,51.0683,34490.0
2021-01-25 13:45:00,56.94,56.94,56.82,56.85,30274.0,51.0773,51.0773,50.9696,50.9966,30274.0
2021-01-25 13:50:00,56.85,56.87,56.79,56.8,47420.0,50.9966,51.0145,50.9427,50.9517,47420.0
2021-01-25 13:55:00,56.79,56.85,56.76,56.85,37607.0,50.9427,50.9966,50.9158,50.9966,37607.0
2021-01-25 14:00:00,56.86,56.94,56.84,56.92,55766.0,51.0055,51.0773,50.9876,51.0594,55766.0
2021-01-25 14:05:00,56.92,56.94,56.88,56.89,45685.0,51.0594,51.0773,51.0235,51.0324,45685.0
2021-01-25 14:10:00,56.89,56.95,56.88,56.91,28506.0,51.0324,51.0863,51.0235,51.0504,28506.0
2021-01-25 14:15:00,56.91,56.91,56.76,56.76,51477.0,51.0504,51.0504,50.9158,50.9158,51477.0
2021-01-25 14:20:00,56.76,56.82,56.75,56.78,28904.0,50.9158,50.9696,50.9069,50.9338,28904.0
2021-01-25 14:25:00,56.79,56.83,56.76,56.82,46968.0,50.9427,50.9786,50.9158,50.9696,46968.0
2021-01-25 14:30:00,56.82,56.88,56.81,56.88,39998.0,50.9696,51.0235,50.9607,51.0235,39998.0
2021-01-25 14:35:00,56.88,56.92,56.84,56.86,39018.0,51.0235,51.0594,50.9876,51.0055,39018.0
2021-01-25 14:40:00,56.86,56.87,56.79,56.81,25812.0,51.0055,51.0145,50.9427,50.9607,25812.0
2021-01-25 14:45:00,56.8,56.86,56.8,56.83,26027.0,50.9517,51.0055,50.9517,50.9786,26027.0
2021-01-25 14:50:00,56.84,56.91,56.83,56.84,33270.0,50.9876,51.0504,50.9786,50.9876,33270.0
2021-01-25 14:55:00,56.84,56.84,56.79,56.82,30461.0,50.9876,50.9876,50.9427,50.9696,30461.0
2021-01-25 15:00:00,56.82,56.83,56.73,56.75,48739.0,50.9696,50.9786,50.8889,50.9069,48739.0
2021-01-25 15:05:00,56.75,56.78,56.74,56.76,32057.0,50.9069,50.9338,50.8979,50.9158,32057.0
2021-01-25 15:10:00,56.76,56.77,56.71,56.76,67066.0,50.9158,50.9248,50.871,50.9158,67066.0
2021-01-25 15:15:00,56.77,56.8,56.72,56.8,41760.0,50.9248,50.9517,50.8799,50.9517,41760.0
2021-01-25 15:20:00,56.79,56.83,56.78,56.82,43827.0,50.9427,50.9786,50.9338,50.9696,43827.0
2021-01-25 15:25:00,56.83,56.86,56.8,56.82,49651.0,50.9786,51.0055,50.9517,50.9696,49651.0
2021-01-25 15:30:00,56.83,56.83,56.76,56.82,54187.0,50.9786,50.9786,50.9158,50.9696,54187.0
2021-01-25 15:35:00,56.82,56.85,56.77,56.78,57579.0,50.9696,50.9966,50.9248,50.9338,57579.0
2021-01-25 15:40:00,56.79,56.87,56.76,56.85,73989.0,50.9427,51.0145,50.9158,50.9966,73989.0
2021-01-25 15:45:00,56.85,56.9,56.84,56.86,57790.0,50.9966,51.0414,50.9876,51.0055,57790.0
2021-01-25 15:50:00,56.86,56.9,56.81,56.84,155326.0,51.0055,51.0414,50.9607,50.9876,155326.0
2021-01-25 15:55:00,56.83,56.92,56.82,56.88,326620.0,50.9786,51.0594,50.9696,51.0235,326620.0
2021-01-26 09:30:00,56.67,56.98,56.62,56.65,145335.0,50.8351,51.1132,50.7902,50.8172,145335.0
2021-01-26 09:35:00,56.63,56.9,56.58,56.82,56581.0,50.7992,51.0414,50.7544,50.9696,56581.0
2021-01-26 09:40:00,56.82,57.06,56.79,57.02,75857.0,50.9696,51.1849,50.9427,51.1491,75857.0
2021-01-26 09:45:00,57.03,57.06,56.93,56.96,61059.0,51.158,51.1849,51.0683,51.0952,61059.0
2021-01-26 09:50:00,56.98,57.03,56.82,56.89,55206.0,51.1132,51.158,50.9696,51.0324,55206.0
2021-01-26 09:55:00,56.9,56.98,56.84,56.89,45185.0,51.0414,51.1132,50.9876,51.0324,45185.0
2021-01-26 10:00:00,56.89,56.96,56.88,56.93,47206.0,51.0324,51.0952,51.0235,51.0683,47206.0
2021-01-26 10:05:00,56.93,56.94,56.83,56.83,51633.0,51.0683,51.0773,50.9786,50.9786,51633.0
2021-01-26 10:10:00,56.83,56.88,56.78,56.8,44807.0,50.9786,51.0235,50.9338,50.9517,44807.0
2021-01-26 10:15:00,56.8,56.89,56.79,56.89,54423.0,50.9517,51.0324,50.9427,51.0324,54423.0
2021-01-26 10:20:00,56.89,56.9,56.81,56.83,38918.0,51.0324,51.0414,50.9607,50.9786,38918.0
2021-01-26 10:25:00,56.83,56.86,56.72,56.82,25893.0,50.9786,51.0055,50.8799,50.9696,25893.0
2021-01-26 10:30:00,56.83,56.99,56.83,56.93,68978.0,50.9786,51.1221,50.9786,51.0683,68978.0
2021-01-26 10:35:00,56.91,56.91,56.8,56.87,41354.0,51.0504,51.0504,50.9517,51.0145,41354.0
2021-01-26 10:40:00,56.87,56.98,56.84,56.98,115765.0,51.0145,51.1132,50.9876,51.1132,115765.0
2021-01-26 10:45:00,56.98,57.01,56.89,56.93,34322.0,51.1132,51.1401,51.0324,51.0683,34322.0
2021-01-26 10:50:00,56.93,56.97,56.9,56.94,118491.0,51.0683,51.1042,51.0414,51.0773,118491.0
2021-01-26 10:55:00,56.94,56.97,56.87,56.87,52327.0,51.0773,51.1042,51.0145,51.0145,52327.0
2021-01-26 11:00:00,56.88,56.97,56.85,56.97,54940.0,51.0235,51.1042,50.9966,51.1042,54940.0
2021-01-26 11:05:00,56.99,57.08,56.97,57.03,98514.0,51.1221,51.2029,51.1042,51.158,98514.0
2021-01-26 11:10:00,57.02,57.09,57.0,57.09,31841.0,51.1491,51.2118,51.1311,51.2118,31841.0
2021-01-26 11:15:00,57.09,57.16,57.06,57.13,92056.0,51.2118,51.2746,51.1849,51.2477,92056.0
2021-01-26 11:20:00,57.15,57.2,57.11,57.17,92648.0,51.2657,51.3105,51.2298,51.2836,92648.0
2021-01-26 11:25:00,57.17,57.18,57.12,57.17,65259.0,51.2836,51.2926,51.2388,51.2836,65259.0
2021-01-26 11:30:00,57.16,57.19,57.14,57.17,23594.0,51.2746,51.3016,51.2567,51.2836,23594.0
2021-01-26 11:35:00,57.18,57.19,57.14,57.16,27814.0,51.2926,51.3016,51.2567,51.2746,27814.0
2021-01-26 11:40:00,57.16,57.23,57.14,57.18,31724.0,51.2746,51.3374,51.2567,51.2926,31724.0
2021-01-26 11:45:00,57.18,57.23,57.15,57.21,19586.0,51.2926,51.3374,51.2657,51.3195,19586.0
2021-01-26 11:50:00,57.22,57.25,57.19,57.23,34113.0,51.3285,51.3554,51.3016,51.3374,34113.0
2021-01-26 11:55:00,57.23,57.28,57.21,57.23,32998.0,51.3374,51.3823,51.3195,51.3374,32998.0
2021-01-26 12:00:00,57.23,57.25,57.19,57.21,21163.0,51.3374,51.3554,51.3016,51.3195,21163.0
2021-01-26 12:05:00,57.22,57.22,57.1,57.11,32098.0,51.3285,51.3285,51.2208,51.2298,32098.0
2021-01-26 12:10:00,57.1,57.15,57.08,57.08,36965.0,51.2208,51.2657,51.2029,51.2029,36965.0
2021-01-26 12:15:00,57.09,57.15,57.08,57.14,29461.0,51.2118,51.2657,51.2029,51.2567,29461.0
2021-01-26 12:20:00,57.13,57.15,57.11,57.14,23648.0,51.2477,51.2657,51.2298,51.2567,23648.0
2021-01-26 12:25:00,57.15,57.21,57.15,57.15,30166.0,51.2657,51.3195,51.2657,51.2657,30166.0
2021-01-26 12:30:00,57.16,57.19,57.14,57.16,16543.0,51.2746,51.3016,51.2567,51.2746,16543.0
2021-01-26 12:35:00,57.16,57.2,57.15,57.18,16338.0,51.2746,51.3105,51.2657,51.2926,16338.0
2021-01-26 12:40:00,57.17,57.17,57.1,57.12,24537.0,51.2836,51.2836,51.2208,51.2388,24537.0
2021-01-26 12:45:00,57.11,57.12,57.08,57.09,24525.0,51.2298,51.2388,51.2029,51.2118,24525.0
2021-01-26 12:50:00,57.1,57.16,57.08,57.14,23884.0,51.2208,51.2746,51.2029,51.2567,23884.0
2021-01-26 12:55:00,57.14,57.2,57.12,57.18,29452.0,51.2567,51.3105,51.2388,51.2926,29452.0
2021-01-26 13:00:00,57.19,57.23,57.17,57.2,32205.0,51.3016,51.3374,51.2836,51.3105,32205.0
2021-01-26 13:05:00,57.21,57.21,57.13,57.17,27680.0,51.3195,51.3195,51.2477,51.2836,27680.0
2021-01-26 13:10:00,57.17,57.22,57.16,57.21,14506.0,51.2836,51.3285,51.2746,51.3195,14506.0
2021-01-26 13:15:00,57.21,57.23,57.18,57.19,25664.0,51.3195,51.3374,51.2926,51.3016,25664.0
2021-01-26 13:20:00,57.2,57.21,57.18,57.2,13813.0,51.3105,51.3195,51.2926,51.3105,13813.0
2021-01-26 13:25:00,57.2,57.2,57.16,57.16,17824.0,51.3105,51.3105,51.2746,51.2746,17824.0
2021-01-26 13:30:00,57.17,57.27,57.17,57.27,21742.0,51.2836,51.3733,51.2836,51.3733,21742.0
2021-01-26 13:35:00,57.27,57.28,57.22,57.23,21117.0,51.3733,51.3823,51.3285,51.3374,21117.0
2021-01-26 13:40:00,57.23,57.28,57.22,57.27,19789.0,51.3374,51.3823,51.3285,51.3733,19789.0
2021-01-26 13:45:00,57.26,57.32,57.26,57.29,21880.0,51.3643,51.4182,51.3643,51.3913,21880.0
2021-01-26 13:50:00,57.29,57.3,57.25,57.26,21180.0,51.3913,51.4002,51.3554,51.3643,21180.0
2021-01-26 13:55:00,57.26,57.3,57.25,57.29,13107.0,51.3643,51.4002,51.3554,51.3913,13107.0
2021-01-26 14:00:00,57.29,57.33,57.28,57.33,29068.0,51.3913,51.4271,51.3823,51.4271,29068.0
2021-01-26 14:05:00,57.33,57.34,57.29,57.32,11203.0,51.4271,51.4361,51.3913,51.4182,11203.0
2021-01-26 14:10:00,57.31,57.34,57.28,57.32,14691.0,51.4092,51.4361,51.3823,51.4182,14691.0
2021-01-26 14:15:00,57.32,57.34,57.31,57.34,17316.0,51.4182,51.4361,51.4092,51.4361,17316.0
2021-01-26 14:20:00,57.34,57.37,57.32,57.35,20309.0,51.4361,51.463,51.4182,51.4451,20309.0
2021-01-26 14:25:00,57.35,57.37,57.28,57.3,28161.0,51.4451,51.463,51.3823,51.4002,28161.0
2021-01-26 14:30:00,57.29,57.33,57.28,57.32,19216.0,51.3913,51.4271,51.3823,51.4182,19216.0
2021-01-26 14:35:00,57.32,57.34,57.29,57.31,21576.0,51.4182,51.4361,51.3913,51.4092,21576.0
2021-01-26 14:40:00,57.32,57.33,57.28,57.32,21671.0,51.4182,51.4271,51.3823,51.4182,21671.0
2021-01-26 14:45:00,57.32,57.34,57.28,57.29,25849.0,51.4182,51.4361,51.3823,51.3913,25849.0
2021-01-26 14:50:00,57.3,57.31,57.27,57.3,20522.0,51.4002,51.4092,51.3733,51.4002,20522.0
2021-01-26 14:55:00,57.3,57.37,57.27,57.37,29378.0,51.4002,51.463,51.3733,51.463,29378.0
2021-01-26 15:00:00,57.36,57.4,57.33,57.4,23406.0,51.454,51.4899,51.4271,51.4899,23406.0
2021-01-26 15:05:00,57.4,57.43,57.38,57.43,23799.0,51.4899,51.5168,51.472,51.5168,23799.0
2021-01-26 15:10:00,57.43,57.51,57.43,57.5,41860.0,51.5168,51.5886,51.5168,51.5796,41860.0
2021-01-26 15:15:00,57.5,57.58,57.48,57.57,45977.0,51.5796,51.6514,51.5617,51.6424,45977.0
2021-01-26 15:20:00,57.57,57.63,57.56,57.6,48898.0,51.6424,51.6962,51.6335,51.6693,48898.0
2021-01-26 15:25:00,57.61,57.7,57.61,57.69,47163.0,51.6783,51.759,51.6783,51.7501,47163.0
2021-01-26 15:30:00,57.69,57.71,57.66,57.68,79616.0,51.7501,51.768,51.7232,51.7411,79616.0
2021-01-26 15:35:00,57.67,57.72,57.63,57.65,56945.0,51.7321,51.777,51.6962,51.7142,56945.0
2021-01-26 15:40:00,57.65,57.68,57.63,57.66,65103.0,51.7142,51.7411,51.6962,51.7232,65103.0
2021-01-26 15:45:00,57.67,57.67,57.6,57.61,61174.0,51.7321,51.7321,51.6693,51.6783,61174.0
2021-01-26 15:50:00,57.61,57.63,57.56,57.58,100948.0,51.6783,51.6962,51.6335,51.6514,100948.0
2021-01-26 15:55:00,57.58,57.62,57.52,57.59,322256.0,51.6514,51.6873,51.5976,51.6604,322256.0
2021-01-27 09:30:00,56.99,57.57,56.86,57.44,176901.0,51.1221,51.6424,51.0055,51.5258,176901.0
2021-01-27 09:35:00,57.47,57.98,57.44,57.96,104129.0,51.5527,52.0102,51.5258,51.9923,104129.0
2021-01-27 09:40:00,57.96,57.96,57.58,57.74,138489.0,51.9923,51.9923,51.6514,51.7949,138489.0
2021-01-27 09:45:00,57.75,57.92,57.37,57.46,145176.0,51.8039,51.9564,51.463,51.5438,145176.0
2021-01-27 09:50:00,57.46,57.8,57.43,57.8,92310.0,51.5438,51.8487,51.5168,51.8487,92310.0
2021-01-27 09:55:00,57.81,57.83,57.56,57.62,87780.0,51.8577,51.8757,51.6335,51.6873,87780.0
2021-01-27 10:00:00,57.61,57.61,57.42,57.42,104058.0,51.6783,51.6783,51.5079,51.5079,104058.0
2021-01-27 10:05:00,57.42,57.5,57.37,57.43,66874.0,51.5079,51.5796,51.463,51.5168,66874.0
2021-01-27 10:10:00,57.43,57.52,57.1,57.13,83929.0,51.5168,51.5976,51.2208,51.2477,83929.0
2021-01-27 10:15:00,57.13,57.15,56.98,57.06,69847.0,51.2477,51.2657,51.1132,51.1849,69847.0
2021-01-27 10:20:00,57.05,57.17,57.01,57.12,84444.0,51.176,51.2836,51.1401,51.2388,84444.0
2021-01-27 10:25:00,57.12,57.19,57.06,57.12,105095.0,51.2388,51.3016,51.1849,51.2388,105095.0
2021-01-27 10:30:00,57.12,57.15,56.82,56.9,106074.0,51.2388,51.2657,50.9696,51.0414,106074.0
2021-01-27 10:35:00,56.9,57.04,56.85,56.95,48229.0,51.0414,51.167,50.9966,51.0863,48229.0
2021-01-27 10:40:00,56.95,57.19,56.93,57.17,43008.0,51.0863,51.3016,51.0683,51.2836,43008.0
2021-01-27 10:45:00,57.17,57.22,57.12,57.13,49510.0,51.2836,51.3285,51.2388,51.2477,49510.0
2021-01-27 10:50:00,57.1,57.29,57.09,57.26,45676.0,51.2208,51.3913,51.2118,51.3643,45676.0
2021-01-27 10:55:00,57.27,57.35,57.15,57.3,45194.0,51.3733,51.4451,51.2657,51.4002,45194.0
2021-01-27 11:00:00,57.3,57.36,57.25,57.29,45782.0,51.4002,51.454,51.3554,51.3913,45782.0
2021-01-27 11:05:00,57.3,57.35,57.21,57.3,43920.0,51.4002,51.4451,51.3195,51.4002,43920.0
2021-01-27 11:10:00,57.3,57.37,57.25,57.3,36692.0,51.4002,51.463,51.3554,51.4002,36692.0
2021-01-27 11:15:00,57.3,57.32,57.17,57.22,47418.0,51.4002,51.4182,51.2836,51.3285,47418.0
2021-01-27 11:20:00,57.2,57.35,57.2,57.34,33044.0,51.3105,51.4451,51.3105,51.4361,33044.0
2021-01-27 11:25:00,57.33,57.36,57.26,57.29,37643.0,51.4271,51.454,51.3643,51.3913,37643.0
2021-01-27 11:30:00,57.28,57.31,57.14,57.2,41549.0,51.3823,51.4092,51.2567,51.3105,41549.0
2021-01-27 11:35:00,57.19,57.29,57.13,57.27,35764.0,51.3016,51.3913,51.2477,51.3733,35764.0
2021-01-27 11:40:00,57.28,57.38,57.26,57.32,31968.0,51.3823,51.472,51.3643,51.4182,31968.0
2021-01-27 11:45:00,57.32,57.38,57.11,57.11,57134.0,51.4182,51.472,51.2298,51.2298,57134.0
2021-01-27 11:50:00,57.12,57.18,57.08,57.12,33508.0,51.2388,51.2926,51.2029,51.2388,33508.0
2021-01-27 11:55:00,57.13,57.14,57.07,57.08,32185.0,51.2477,51.2567,51.1939,51.2029,32185.0
2021-01-27 12:00:00,57.07,57.11,57.02,57.05,42078.0,51.1939,51.2298,51.1491,51.176,42078.0
2021-01-27 12:05:00,57.05,57.19,57.02,57.14,39969.0,51.176,51.3016,51.1491,51.2567,39969.0
2021-01-27 12:10:00,57.15,57.16,57.06,57.15,44934.0,51.2657,51.2746,51.1849,51.2657,44934.0
2021-01-27 12:15:00,57.14,57.23,57.1,57.18,35372.0,51.2567,51.3374,51.2208,51.2926,35372.0
2021-01-27 12:20:00,57.18,57.23,57.16,57.18,35566.0,51.2926,51.3374,51.2746,51.2926,35566.0
2021-01-27 12:25:00,57.18,57.24,57.17,57.18,41632.0,51.2926,51.3464,51.2836,51.2926,41632.0
2021-01-27 12:30:00,57.18,57.18,57.01,57.03,33225.0,51.2926,51.2926,51.1401,51.158,33225.0
2021-01-27 12:35:00,57.03,57.03,56.85,56.95,44115.0,51.158,51.158,50.9966,51.0863,44115.0
2021-01-27 12:40:00,56.94,57.05,56.94,57.04,45795.0,51.0773,51.176,51.0773,51.167,45795.0
2021-01-27 12:45:00,57.03,57.08,56.99,57.08,38102.0,51.158,51.2029,51.1221,51.2029,38102.0
2021-01-27 12:50:00,57.07,57.08,56.99,57.0,33987.0,51.1939,51.2029,51.1221,51.1311,33987.0
2021-01-27 12:55:00,56.98,57.06,56.97,57.04,29959.0,51.1132,51.1849,51.1042,51.167,29959.0
2021-01-27 13:00:00,57.04,57.06,56.99,57.03,26241.0,51.167,51.1849,51.1221,51.158,26241.0
2021-01-27 13:05:00,57.03,57.08,56.99,57.04,52449.0,51.158,51.2029,51.1221,51.167,52449.0
2021-01-27 13:10:00,57.04,57.04,56.96,56.98,34583.0,51.167,51.167,51.0952,51.1132,34583.0
2021-01-27 13:15:00,57.0,57.01,56.9,56.97,25800.0,51.1311,51.1401,51.0414,51.1042,25800.0
2021-01-27 13:20:00,56.97,56.98,56.87,56.88,24233.0,51.1042,51.1132,51.0145,51.0235,24233.0
2021-01-27 13:25:00,56.87,56.91,56.86,56.9,32122.0,51.0145,51.0504,51.0055,51.0414,32122.0
2021-01-27 13:30:00,56.88,56.88,56.76,56.76,31918.0,51.0235,51.0235,50.9158,50.9158,31918.0
2021-01-27 13:35:00,56.77,56.85,56.75,56.85,26633.0,50.9248,50.9966,50.9069,50.9966,26633.0
2021-01-27 13:40:00,56.86,56.86,56.8,56.8,23117.0,51.0055,51.0055,50.9517,50.9517,23117.0
2021-01-27 13:45:00,56.8,56.84,56.79,56.83,20383.0,50.9517,50.9876,50.9427,50.9786,20383.0
2021-01-27 13:50:00,56.82,56.86,56.78,56.85,29098.0,50.9696,51.0055,50.9338,50.9966,29098.0
2021-01-27 13:55:00,56.85,56.85,56.71,56.77,27698.0,50.9966,50.9966,50.871,50.9248,27698.0
2021-01-27 14:00:00,56.74,56.87,56.74,56.81,36982.0,50.8979,51.0145,50.8979,50.9607,36982.0
2021-01-27 14:05:00,56.82,56.85,56.73,56.82,21758.0,50.9696,50.9966,50.8889,50.9696,21758.0
2021-01-27 14:10:00,56.84,56.88,56.82,56.87,34110.0,50.9876,51.0235,50.9696,51.0145,34110.0
2021-01-27 14:15:00,56.87,56.88,56.76,56.79,42246.0,51.0145,51.0235,50.9158,50.9427,42246.0
2021-01-27 14:20:00,56.79,56.85,56.77,56.8,33162.0,50.9427,50.9966,50.9248,50.9517,33162.0
2021-01-27 14:25:00,56.8,56.82,56.76,56.78,42002.0,50.9517,50.9696,50.9158,50.9338,42002.0
2021-01-27 14:30:00,56.79,56.83,56.66,56.68,53145.0,50.9427,50.9786,50.8261,50.8441,53145.0
2021-01-27 14:35:00,56.67,56.81,56.66,56.8,63585.0,50.8351,50.9607,50.8261,50.9517,63585.0
2021-01-27 14:40:00,56.79,56.92,56.74,56.84,99848.0,50.9427,51.0594,50.8979,50.9876,99848.0
2021-01-27 14:45:00,56.84,56.85,56.61,56.64,114355.0,50.9876,50.9966,50.7813,50.8082,114355.0
2021-01-27 14:50:00,56.63,56.67,56.55,56.64,59895.0,50.7992,50.8351,50.7274,50.8082,59895.0
2021-01-27 14:55:00,56.63,56.67,56.53,56.58,38528.0,50.7992,50.8351,50.7095,50.7544,38528.0
2021-01-27 15:00:00,56.57,56.64,56.54,56.58,66227.0,50.7454,50.8082,50.7185,50.7544,66227.0
2021-01-27 15:05:00,56.58,56.62,56.49,56.52,46478.0,50.7544,50.7902,50.6736,50.7005,46478.0
2021-01-27 15:10:00,56.52,56.75,56.5,56.74,87434.0,50.7005,50.9069,50.6826,50.8979,87434.0
2021-01-27 15:15:00,56.73,56.81,56.68,56.75,61078.0,50.8889,50.9607,50.8441,50.9069,61078.0
2021-01-27 15:20:00,56.74,56.8,56.65,56.68,68373.0,50.8979,50.9517,50.8172,50.8441,68373.0
2021-01-27 15:25:00,56.68,56.77,56.46,56.52,61806.0,50.8441,50.9248,50.6467,50.7005,61806.0
2021-01-27 15:30:00,56.53,56.57,56.4,56.45,70169.0,50.7095,50.7454,50.5929,50.6377,70169.0
2021-01-27 15:35:00,56.45,56.49,56.28,56.37,91163.0,50.6377,50.6736,50.4852,50.566,91163.0
2021-01-27 15:40:00,56.36,56.44,56.31,56.36,75097.0,50.557,50.6288,50.5122,50.557,75097.0
2021-01-27 15:45:00,56.35,56.47,56.33,56.47,81523.0,50.548,50.6557,50.5301,50.6557,81523.0
2021-01-27 15:50:00,56.46,56.52,56.38,56.45,255247.0,50.6467,50.7005,50.575,50.6377,255247.0
2021-01-27 15:55:00,56.44,56.53,56.33,56.42,502730.0,50.6288,50.7095,50.5301,50.6108,502730.0
2021-01-28 09:30:00,56.6,56.68,56.39,56.46,143956.0,50.7723,50.8441,50.5839,50.6467,143956.0
2021-01-28 09:35:00,56.44,56.8,56.41,56.59,100256.0,50.6288,50.9517,50.6019,50.7633,100256.0
2021-01-28 09:40:00,56.62,57.19,56.58,56.98,126999.0,50.7902,51.3016,50.7544,51.1132,126999.0
2021-01-28 09:45:00,56.98,57.04,56.57,56.62,47601.0,51.1132,51.167,50.7454,50.7902,47601.0
2021-01-28 09:50:00,56.62,56.95,56.58,56.95,37519.0,50.7902,51.0863,50.7544,51.0863,37519.0
2021-01-28 09:55:00,56.94,57.14,56.69,56.94,170447.0,51.0773,51.2567,50.853,51.0773,170447.0
2021-01-28 10:00:00,56.96,57.2,56.93,57.2,44885.0,51.0952,51.3105,51.0683,51.3105,44885.0
2021-01-28 10:05:00,57.17,57.35,57.09,57.1,33719.0,51.2836,51.4451,51.2118,51.2208,33719.0
2021-01-28 10:10:00,57.12,57.15,57.04,57.07,31542.0,51.2388,51.2657,51.167,51.1939,31542.0
2021-01-28 10:15:00,57.09,57.44,57.08,57.36,83793.0,51.2118,51.5258,51.2029,51.454,83793.0
2021-01-28 10:20:00,57.36,57.55,57.32,57.53,139141.0,51.454,51.6245,51.4182,51.6065,139141.0
2021-01-28 10:25:00,57.53,57.54,57.22,57.22,100159.0,51.6065,51.6155,51.3285,51.3285,100159.0
2021-01-28 10:30:00,57.23,57.34,57.22,57.25,51093.0,51.3374,51.4361,51.3285,51.3554,51093.0
2021-01-28 10:35:00,57.27,57.29,57.07,57.13,68329.0,51.3733,51.3913,51.1939,51.2477,68329.0
2021-01-28 10:40:00,57.13,57.47,57.11,57.44,88550.0,51.2477,51.5527,51.2298,51.5258,88550.0
2021-01-28 10:45:00,57.46,57.48,57.32,57.39,117985.0,51.5438,51.5617,51.4182,51.481,117985.0
2021-01-28 10:50:00,57.38,57.4,57.25,57.26,84442.0,51.472,51.4899,51.3554,51.3643,84442.0
2021-01-28 10:55:00,57.26,57.35,57.21,57.35,66267.0,51.3643,51.4451,51.3195,51.4451,66267.0
2021-01-28 11:00:00,57.38,57.49,57.33,57.4,47728.0,51.472,51.5707,51.4271,51.4899,47728.0
2021-01-28 11:05:00,57.4,57.41,57.26,57.29,52081.0,51.4899,51.4989,51.3643,51.3913,52081.0
2021-01-28 11:10:00,57.28,57.3,57.17,57.21,65596.0,51.3823,51.4002,51.2836,51.3195,65596.0
2021-01-28 11:15:00,57.22,57.25,57.11,57.17,58938.0,51.3285,51.3554,51.2298,51.2836,58938.0
2021-01-28 11:20:00,57.16,57.28,57.14,57.22,62736.0,51.2746,51.3823,51.2567,51.3285,62736.0
2021-01-28 11:25:00,57.23,57.39,57.23,57.35,55274.0,51.3374,51.481,51.3374,51.4451,55274.0
2021-01-28 11:30:00,57.35,57.39,57.25,57.27,58685.0,51.4451,51.481,51.3554,51.3733,58685.0
2021-01-28 11:35:00,57.26,57.35,57.22,57.35,36286.0,51.3643,51.4451,51.3285,51.4451,36286.0
2021-01-28 11:40:00,57.36,57.4,57.26,57.28,44908.0,51.454,51.4899,51.3643,51.3823,44908.0
2021-01-28 11:45:00,57.28,57.29,57.2,57.22,61099.0,51.3823,51.3913,51.3105,51.3285,61099.0
2021-01-28 11:50:00,57.23,57.29,57.1,57.14,48948.0,51.3374,51.3913,51.2208,51.2567,48948.0
2021-01-28 11:55:00,57.14,57.18,57.06,57.08,37921.0,51.2567,51.2926,51.1849,51.2029,37921.0
2021-01-28 12:00:00,57.08,57.19,57.07,57.13,66856.0,51.2029,51.3016,51.1939,51.2477,66856.0
2021-01-28 12:05:00,57.14,57.29,57.13,57.27,46862.0,51.2567,51.3913,51.2477,51.3733,46862.0
2021-01-28 12:10:00,57.28,57.31,57.13,57.16,49668.0,51.3823,51.4092,51.2477,51.2746,49668.0
2021-01-28 12:15:00,57.17,57.22,57.14,57.18,36770.0,51.2836,51.3285,51.2567,51.2926,36770.0
2021-01-28 12:20:00,57.19,57.24,57.14,57.15,40229.0,51.3016,51.3464,51.2567,51.2657,40229.0
2021-01-28 12:25:00,57.14,57.18,57.1,57.15,38010.0,51.2567,51.2926,51.2208,51.2657,38010.0
2021-01-28 12:30:00,57.15,57.29,57.13,57.19,52216.0,51.2657,51.3913,51.2477,51.3016,52216.0
2021-01-28 12:35:00,57.19,57.21,57.12,57.13,61072.0,51.3016,51.3195,51.2388,51.2477,61072.0
2021-01-28 12:40:00,57.14,57.23,57.09,57.2,32949.0,51.2567,51.3374,51.2118,51.3105,32949.0
2021-01-28 12:45:00,57.2,57.25,57.14,57.16,30322.0,51.3105,51.3554,51.2567,51.2746,30322.0
2021-01-28 12:50:00,57.16,57.18,57.05,57.07,32066.0,51.2746,51.2926,51.176,51.1939,32066.0
2021-01-28 12:55:00,57.06,57.17,57.02,57.14,43647.0,51.1849,51.2836,51.1491,51.2567,43647.0
2021-01-28 13:00:00,57.15,57.22,57.13,57.18,54409.0,51.2657,51.3285,51.2477,51.2926,54409.0
2021-01-28 13:05:00,57.19,57.26,57.18,57.24,30339.0,51.3016,51.3643,51.2926,51.3464,30339.0
2021-01-28 13:10:00,57.24,57.29,57.23,57.27,41051.0,51.3464,51.3913,51.3374,51.3733,41051.0
2021-01-28 13:15:00,57.28,57.28,57.17,57.2,36457.0,51.3823,51.3823,51.2836,51.3105,36457.0
2021-01-28 13:20:00,57.22,57.23,57.16,57.21,32348.0,51.3285,51.3374,51.2746,51.3195,32348.0
2021-01-28 13:25:00,57.21,57.31,57.2,57.31,52500.0,51.3195,51.4092,51.3105,51.4092,52500.0
2021-01-28 13:30:00,57.32,57.42,57.31,57.4,83160.0,51.4182,51.5079,51.4092,51.4899,83160.0
2021-01-28 13:35:00,57.4,57.45,57.39,57.41,34111.0,51.4899,51.5348,51.481,51.4989,34111.0
2021-01-28 13:40:00,57.41,57.49,57.38,57.39,48113.0,51.4989,51.5707,51.472,51.481,48113.0
2021-01-28 13:45:00,57.4,57.43,57.38,57.39,30214.0,51.4899,51.5168,51.472,51.481,30214.0
2021-01-28 13:50:00,57.39,57.46,57.37,57.41,47334.0,51.481,51.5438,51.463,51.4989,47334.0
2021-01-28 13:55:00,57.42,57.51,57.42,57.51,38840.0,51.5079,51.5886,51.5079,51.5886,38840.0
2021-01-28 14:00:00,57.51,57.52,57.45,57.51,46169.0,51.5886,51.5976,51.5348,51.5886,46169.0
2021-01-28 14:05:00,57.51,57.59,57.49,57.58,26442.0,51.5886,51.6604,51.5707,51.6514,26442.0
2021-01-28 14:10:00,57.57,57.57,57.46,57.5,25251.0,51.6424,51.6424,51.5438,51.5796,25251.0
2021-01-28 14:15:00,57.51,57.51,57.35,57.35,66065.0,51.5886,51.5886,51.4451,51.4451,66065.0
2021-01-28 14:20:00,57.36,57.38,57.29,57.31,46886.0,51.454,51.472,51.3913,51.4092,46886.0
2021-01-28 14:25:00,57.3,57.37,57.29,57.3,48372.0,51.4002,51.463,51.3913,51.4002,48372.0
2021-01-28 14:30:00,57.3,57.32,57.26,57.32,29111.0,51.4002,51.4182,51.3643,51.4182,29111.0
2021-01-28 14:35:00,57.32,57.33,57.29,57.31,53131.0,51.4182,51.4271,51.3913,51.4092,53131.0
2021-01-28 14:40:00,57.32,57.33,57.21,57.25,35031.0,51.4182,51.4271,51.3195,51.3554,35031.0
2021-01-28 14:45:00,57.26,57.3,57.23,57.26,41713.0,51.3643,51.4002,51.3374,51.3643,41713.0
2021-01-28 14:50:00,57.26,57.38,57.26,57.33,81029.0,51.3643,51.472,51.3643,51.4271,81029.0
2021-01-28 14:55:00,57.32,57.39,57.3,57.39,127633.0,51.4182,51.481,51.4002,51.481,127633.0
2021-01-28 15:00:00,57.38,57.38,57.26,57.27,44408.0,51.472,51.472,51.3643,51.3733,44408.0
2021-01-28 15:05:00,57.26,57.33,57.25,57.32,23570.0,51.3643,51.4271,51.3554,51.4182,23570.0
2021-01-28 15:10:00,57.31,57.33,57.27,57.29,38494.0,51.4092,51.4271,51.3733,51.3913,38494.0
2021-01-28 15:15:00,57.3,57.32,57.22,57.27,41586.0,51.4002,51.4182,51.3285,51.3733,41586.0
2021-01-28 15:20:00,57.26,57.28,57.2,57.23,31547.0,51.3643,51.3823,51.3105,51.3374,31547.0
2021-01-28 15:25:00,57.24,57.33,57.23,57.27,84537.0,51.3464,51.4271,51.3374,51.3733,84537.0
2021-01-28 15:30:00,57.27,57.28,57.17,57.2,78299.0,51.3733,51.3823,51.2836,51.3105,78299.0
2021-01-28 15:35:00,57.2,57.25,57.16,57.21,53204.0,51.3105,51.3554,51.2746,51.3195,53204.0
2021-01-28 15:40:00,57.21,57.24,57.13,57.18,65733.0,51.3195,51.3464,51.2477,51.2926,65733.0
2021-01-28 15:45:00,57.19,57.27,57.16,57.19,125837.0,51.3016,51.3733,51.2746,51.3016,125837.0
2021-01-28 15:50:00,57.19,57.25,57.1,57.23,173228.0,51.3016,51.3554,51.2208,51.3374,173228.0
2021-01-28 15:55:00,57.24,57.25,56.94,57.02,512046.0,51.3464,51.3554,51.0773,51.1491,512046.0
2021-01-29 09:30:00,55.05,55.85,54.96,55.33,517818.0,49.3819,50.0995,49.3012,49.6331,517818.0
2021-01-29 09:35:00,55.34,56.08,55.31,55.98,269873.0,49.642,50.3058,49.6151,50.2161,269873.0
2021-01-29 09:40:00,56.0,56.02,55.63,55.86,188463.0,50.2341,50.252,49.9022,50.1085,188463.0
2021-01-29 09:45:00,55.87,56.29,55.68,56.24,225773.0,50.1175,50.4942,49.947,50.4494,225773.0
2021-01-29 09:50:00,56.24,56.28,55.98,56.13,1161095.0,50.4494,50.4852,50.2161,50.3507,1161095.0
2021-01-29 09:55:00,56.14,56.52,56.12,56.41,123531.0,50.3597,50.7005,50.3417,50.6019,123531.0
2021-01-29 10:00:00,56.42,56.42,56.04,56.27,149431.0,50.6108,50.6108,50.27,50.4763,149431.0
2021-01-29 10:05:00,56.27,56.27,56.0,56.21,102736.0,50.4763,50.4763,50.2341,50.4225,102736.0
2021-01-29 10:10:00,56.22,56.58,56.2,56.55,80352.0,50.4314,50.7544,50.4135,50.7274,80352.0
2021-01-29 10:15:00,56.54,56.54,56.12,56.33,90004.0,50.7185,50.7185,50.3417,50.5301,90004.0
2021-01-29 10:20:00,56.33,56.7,56.33,56.59,132090.0,50.5301,50.862,50.5301,50.7633,132090.0
2021-01-29 10:25:00,56.59,56.74,56.51,56.72,107314.0,50.7633,50.8979,50.6916,50.8799,107314.0
2021-01-29 10:30:00,56.75,56.84,56.68,56.69,222234.0,50.9069,50.9876,50.8441,50.853,222234.0
2021-01-29 10:35:00,56.69,56.75,56.48,56.6,121703.0,50.853,50.9069,50.6647,50.7723,121703.0
2021-01-29 10:40:00,56.59,56.59,56.04,56.36,166838.0,50.7633,50.7633,50.27,50.557,166838.0
2021-01-29 10:45:00,56.36,56.4,56.1,56.16,116727.0,50.557,50.5929,50.3238,50.3776,116727.0
2021-01-29 10:50:00,56.16,56.17,55.87,55.88,181616.0,50.3776,50.3866,50.1175,50.1264,181616.0
2021-01-29 10:55:00,55.86,56.03,55.84,55.91,101694.0,50.1085,50.261,50.0906,50.1533,101694.0
2021-01-29 11:00:00,55.91,55.99,55.65,55.67,129759.0,50.1533,50.2251,49.9201,49.9381,129759.0
2021-01-29 11:05:00,55.66,55.79,55.62,55.79,98281.0,49.9291,50.0457,49.8932,50.0457,98281.0
2021-01-29 11:10:00,55.78,55.81,55.58,55.59,108818.0,50.0367,50.0636,49.8573,49.8663,108818.0
2021-01-29 11:15:00,55.58,55.69,55.54,55.65,91608.0,49.8573,49.956,49.8214,49.9201,91608.0
2021-01-29 11:20:00,55.65,55.72,55.45,55.51,329117.0,49.9201,49.9829,49.7407,49.7945,329117.0
2021-01-29 11:25:00,55.51,55.63,55.47,55.6,170901.0,49.7945,49.9022,49.7586,49.8753,170901.0
2021-01-29 11:30:00,55.6,55.76,55.6,55.61,214075.0,49.8753,50.0188,49.8753,49.8842,214075.0
2021-01-29 11:35:00,55.61,55.66,55.43,55.61,128423.0,49.8842,49.9291,49.7228,49.8842,128423.0
2021-01-29 11:40:00,55.61,55.7,55.51,55.54,54166.0,49.8842,49.965,49.7945,49.8214,54166.0
2021-01-29 11:45:00,55.53,55.59,55.4,55.52,64336.0,49.8125,49.8663,49.6959,49.8035,64336.0
2021-01-29 11:50:00,55.51,55.54,55.38,55.45,50111.0,49.7945,49.8214,49.6779,49.7407,50111.0
2021-01-29 11:55:00,55.45,55.48,55.31,55.33,73219.0,49.7407,49.7676,49.6151,49.6331,73219.0
2021-01-29 12:00:00,55.33,55.4,55.24,55.35,85910.0,49.6331,49.6959,49.5523,49.651,85910.0
2021-01-29 12:05:00,55.35,55.42,55.31,55.4,64707.0,49.651,49.7138,49.6151,49.6959,64707.0
2021-01-29 12:10:00,55.4,55.51,55.31,55.32,100213.0,49.6959,49.7945,49.6151,49.6241,100213.0
2021-01-29 12:15:00,55.31,55.31,55.09,55.16,205803.0,49.6151,49.6151,49.4178,49.4806,205803.0
2021-01-29 12:20:00,55.16,55.2,55.05,55.1,52087.0,49.4806,49.5164,49.3819,49.4267,52087.0
2021-01-29 12:25:00,55.08,55.24,55.07,55.19,48351.0,49.4088,49.5523,49.3998,49.5075,48351.0
2021-01-29 12:30:00,55.15,55.23,55.11,55.13,42872.0,49.4716,49.5434,49.4357,49.4537,42872.0
2021-01-29 12:35:00,55.14,55.21,55.12,55.16,76944.0,49.4626,49.5254,49.4447,49.4806,76944.0
2021-01-29 12:40:00,55.16,55.31,55.12,55.14,89137.0,49.4806,49.6151,49.4447,49.4626,89137.0
2021-01-29 12:45:00,55.15,55.16,54.99,55.03,106046.0,49.4716,49.4806,49.3281,49.364,106046.0
2021-01-29 12:50:00,55.04,55.25,55.03,55.22,86536.0,49.3729,49.5613,49.364,49.5344,86536.0
2021-01-29 12:55:00,55.23,55.36,55.19,55.24,63753.0,49.5434,49.66,49.5075,49.5523,63753.0
2021-01-29 13:00:00,55.23,55.48,55.21,55.38,89597.0,49.5434,49.7676,49.5254,49.6779,89597.0
2021-01-29 13:05:00,55.39,55.47,55.35,55.4,70150.0,49.6869,49.7586,49.651,49.6959,70150.0
2021-01-29 13:10:00,55.39,55.4,55.27,55.27,52782.0,49.6869,49.6959,49.5792,49.5792,52782.0
2021-01-29 13:15:00,55.25,55.26,55.07,55.14,39220.0,49.5613,49.5703,49.3998,49.4626,39220.0
2021-01-29 13:20:00,55.13,55.25,55.1,55.18,33496.0,49.4537,49.5613,49.4267,49.4985,33496.0
2021-01-29 13:25:00,55.16,55.38,55.16,55.36,102382.0,49.4806,49.6779,49.4806,49.66,102382.0
2021-01-29 13:30:00,55.36,55.51,55.34,55.5,179584.0,49.66,49.7945,49.642,49.7856,179584.0
2021-01-29 13:35:00,55.49,55.56,55.48,55.51,181529.0,49.7766,49.8394,49.7676,49.7945,181529.0
2021-01-29 13:40:00,55.51,55.58,55.39,55.52,225625.0,49.7945,49.8573,49.6869,49.8035,225625.0
2021-01-29 13:45:00,55.5,55.54,55.31,55.31,22495.0,49.7856,49.8214,49.6151,49.6151,22495.0
2021-01-29 13:50:00,55.33,55.38,55.3,55.35,23696.0,49.6331,49.6779,49.6062,49.651,23696.0
2021-01-29 13:55:00,55.35,55.42,55.32,55.36,40256.0,49.651,49.7138,49.6241,49.66,40256.0
2021-01-29 14:00:00,55.35,55.69,55.34,55.65,48368.0,49.651,49.956,49.642,49.9201,48368.0
2021-01-29 14:05:00,55.64,55.75,55.61,55.68,133455.0,49.9111,50.0098,49.8842,49.947,133455.0
2021-01-29 14:10:00,55.68,55.68,55.56,55.61,59571.0,49.947,49.947,49.8394,49.8842,59571.0
2021-01-29 14:15:00,55.6,55.61,55.46,55.55,52722.0,49.8753,49.8842,49.7497,49.8304,52722.0
2021-01-29 14:20:00,55.55,55.58,55.45,55.56,37766.0,49.8304,49.8573,49.7407,49.8394,37766.0
2021-01-29 14:25:00,55.57,55.58,55.44,55.46,66409.0,49.8484,49.8573,49.7317,49.7497,66409.0
2021-01-29 14:30:00,55.46,55.48,55.4,55.42,60664.0,49.7497,49.7676,49.6959,49.7138,60664.0
2021-01-29 14:35:00,55.43,55.54,55.43,55.48,40101.0,49.7228,49.8214,49.7228,49.7676,40101.0
2021-01-29 14:40:00,55.49,55.63,55.47,55.59,66657.0,49.7766,49.9022,49.7586,49.8663,66657.0
2021-01-29 14:45:00,55.58,55.62,55.54,55.58,65037.0,49.8573,49.8932,49.8214,49.8573,65037.0
2021-01-29 14:50:00,55.58,55.64,55.51,55.55,45150.0,49.8573,49.9111,49.7945,49.8304,45150.0
2021-01-29 14:55:00,55.54,55.63,55.51,55.53,50548.0,49.8214,49.9022,49.7945,49.8125,50548.0
2021-01-29 15:00:00,55.55,55.77,55.55,55.73,78877.0,49.8304,50.0278,49.8304,49.9919,78877.0
2021-01-29 15:05:00,55.73,55.77,55.69,55.75,35942.0,49.9919,50.0278,49.956,50.0098,35942.0
2021-01-29 15:10:00,55.75,55.84,55.72,55.81,56322.0,50.0098,50.0906,49.9829,50.0636,56322.0
2021-01-29 15:15:00,55.82,55.83,55.74,55.82,45907.0,50.0726,50.0816,50.0008,50.0726,45907.0
2021-01-29 15:20:00,55.82,55.94,55.82,55.85,71726.0,50.0726,50.1803,50.0726,50.0995,71726.0
2021-01-29 15:25:00,55.85,55.86,55.71,55.72,64479.0,50.0995,50.1085,49.9739,49.9829,64479.0
2021-01-29 15:30:00,55.72,55.81,55.71,55.72,128269.0,49.9829,50.0636,49.9739,49.9829,128269.0
2021-01-29 15:35:00,55.71,55.72,55.5,55.51,84374.0,49.9739,49.9829,49.7856,49.7945,84374.0
2021-01-29 15:40:00,55.51,55.56,55.48,55.56,157796.0,49.7945,49.8394,49.7676,49.8394,157796.0
2021-01-29 15:45:00,55.56,55.7,55.53,55.61,394868.0,49.8394,49.965,49.8125,49.8842,394868.0
2021-01-29 15:50:00,55.61,55.78,55.53,55.66,344656.0,49.8842,50.0367,49.8125,49.9291,344656.0
2021-01-29 15:55:00,55.66,55.74,55.41,55.44,673612.0,49.9291,50.0008,49.7048,49.7317,673612.0
2021-02-01 09:30:00,55.62,55.8,55.22,55.24,448315.0,49.8932,50.0547,49.5344,49.5523,448315.0
2021-02-01 09:35:00,55.24,55.47,55.08,55.47,444050.0,49.5523,49.7586,49.4088,49.7586,444050.0
2021-02-01 09:40:00,55.49,55.66,55.45,55.51,106995.0,49.7766,49.9291,49.7407,49.7945,106995.0
2021-02-01 09:45:00,55.51,55.53,55.31,55.39,109539.0,49.7945,49.8125,49.6151,49.6869,109539.0
2021-02-01 09:50:00,55.4,55.57,55.28,55.51,98935.0,49.6959,49.8484,49.5882,49.7945,98935.0
2021-02-01 09:55:00,55.51,55.65,55.41,55.59,47693.0,49.7945,49.9201,49.7048,49.8663,47693.0
2021-02-01 10:00:00,55.6,55.65,55.41,55.55,100855.0,49.8753,49.9201,49.7048,49.8304,100855.0
2021-02-01 10:05:00,55.55,55.66,55.5,55.57,64406.0,49.8304,49.9291,49.7856,49.8484,64406.0
2021-02-01 10:10:00,55.56,55.63,55.42,55.57,129998.0,49.8394,49.9022,49.7138,49.8484,129998.0
2021-02-01 10:15:00,55.58,55.66,55.53,55.57,48088.0,49.8573,49.9291,49.8125,49.8484,48088.0
2021-02-01 10:20:00,55.58,55.59,55.48,55.52,47548.0,49.8573,49.8663,49.7676,49.8035,47548.0
2021-02-01 10:25:00,55.52,55.6,55.47,55.5,84188.0,49.8035,49.8753,49.7586,49.7856,84188.0
2021-02-01 10:30:00,55.51,55.7,55.46,55.64,58518.0,49.7945,49.965,49.7497,49.9111,58518.0
2021-02-01 10:35:00,55.64,55.82,55.6,55.81,57399.0,49.9111,50.0726,49.8753,50.0636,57399.0
2021-02-01 10:40:00,55.8,55.87,55.78,55.82,44530.0,50.0547,50.1175,50.0367,50.0726,44530.0
2021-02-01 10:45:00,55.82,55.86,55.74,55.75,57433.0,50.0726,50.1085,50.0008,50.0098,57433.0
2021-02-01 10:50:00,55.75,55.78,55.68,55.73,72929.0,50.0098,50.0367,49.947,49.9919,72929.0
2021-02-01 10:55:00,55.73,55.74,55.52,55.52,66343.0,49.9919,50.0008,49.8035,49.8035,66343.0
2021-02-01 11:00:00,55.52,55.64,55.51,55.57,49270.0,49.8035,49.9111,49.7945,49.8484,49270.0
2021-02-01 11:05:00,55.57,55.65,55.52,55.55,56256.0,49.8484,49.9201,49.8035,49.8304,56256.0
2021-02-01 11:10:00,55.54,55.57,55.47,55.53,93136.0,49.8214,49.8484,49.7586,49.8125,93136.0
2021-02-01 11:15:00,55.53,55.6,55.52,55.6,38840.0,49.8125,49.8753,49.8035,49.8753,38840.0
2021-02-01 11:20:00,55.61,55.63,55.55,55.61,30767.0,49.8842,49.9022,49.8304,49.8842,30767.0
2021-02-01 11:25:00,55.61,55.68,55.6,55.61,35346.0,49.8842,49.947,49.8753,49.8842,35346.0
2021-02-01 11:30:00,55.61,55.64,55.5,55.58,88161.0,49.8842,49.9111,49.7856,49.8573,88161.0
2021-02-01 11:35:00,55.58,55.63,55.56,55.61,32663.0,49.8573,49.9022,49.8394,49.8842,32663.0
2021-02-01 11:40:00,55.62,55.74,55.62,55.71,35135.0,49.8932,50.0008,49.8932,49.9739,35135.0
2021-02-01 11:45:00,55.71,55.82,55.69,55.74,79169.0,49.9739,50.0726,49.956,50.0008,79169.0
2021-02-01 11:50:00,55.74,55.77,55.67,55.71,32641.0,50.0008,50.0278,49.9381,49.9739,32641.0
2021-02-01 11:55:00,55.72,55.76,55.71,55.73,36571.0,49.9829,50.0188,49.9739,49.9919,36571.0
2021-02-01 12:00:00,55.73,55.8,55.72,55.74,40669.0,49.9919,50.0547,49.9829,50.0008,40669.0
2021-02-01 12:05:00,55.75,55.81,55.7,55.7,42328.0,50.0098,50.0636,49.965,49.965,42328.0
2021-02-01 12:10:00,55.69,55.76,55.67,55.76,186971.0,49.956,50.0188,49.9381,50.0188,186971.0
2021-02-01 12:15:00,55.77,55.86,55.72,55.8,164009.0,50.0278,50.1085,49.9829,50.0547,164009.0
2021-02-01 12:20:00,55.8,55.81,55.69,55.7,47213.0,50.0547,50.0636,49.956,49.965,47213.0
2021-02-01 12:25:00,55.71,55.8,55.63,55.67,69510.0,49.9739,50.0547,49.9022,49.9381,69510.0
2021-02-01 12:30:00,55.67,55.72,55.64,55.69,34792.0,49.9381,49.9829,49.9111,49.956,34792.0
2021-02-01 12:35:00,55.69,55.73,55.57,55.58,34222.0,49.956,49.9919,49.8484,49.8573,34222.0
2021-02-01 12:40:00,55.58,55.65,55.55,55.56,39377.0,49.8573,49.9201,49.8304,49.8394,39377.0
2021-02-01 12:45:00,55.56,55.62,55.55,55.61,44820.0,49.8394,49.8932,49.8304,49.8842,44820.0
2021-02-01 12:50:00,55.6,55.66,55.54,55.57,31740.0,49.8753,49.9291,49.8214,49.8484,31740.0
2021-02-01 12:55:00,55.57,55.61,55.53,55.59,41356.0,49.8484,49.8842,49.8125,49.8663,41356.0
2021-02-01 13:00:00,55.61,55.67,55.58,55.67,27939.0,49.8842,49.9381,49.8573,49.9381,27939.0
2021-02-01 13:05:00,55.68,55.72,55.58,55.61,40422.0,49.947,49.9829,49.8573,49.8842,40422.0
2021-02-01 13:10:00,55.6,55.66,55.56,55.66,36110.0,49.8753,49.9291,49.8394,49.9291,36110.0
2021-02-01 13:15:00,55.65,55.66,55.62,55.64,50230.0,49.9201,49.9291,49.8932,49.9111,50230.0
2021-02-01 13:20:00,55.63,55.63,55.58,55.6,50061.0,49.9022,49.9022,49.8573,49.8753,50061.0
2021-02-01 13:25:00,55.6,55.64,55.56,55.64,39132.0,49.8753,49.9111,49.8394,49.9111,39132.0
2021-02-01 13:30:00,55.64,55.7,55.63,55.66,65003.0,49.9111,49.965,49.9022,49.9291,65003.0
2021-02-01 13:35:00,55.66,55.66,55.58,55.59,25672.0,49.9291,49.9291,49.8573,49.8663,25672.0
2021-02-01 13:40:00,55.59,55.62,55.58,55.6,24632.0,49.8663,49.8932,49.8573,49.8753,24632.0
2021-02-01 13:45:00,55.61,55.65,55.58,55.64,39525.0,49.8842,49.9201,49.8573,49.9111,39525.0
2021-02-01 13:50:00,55.64,55.65,55.61,55.65,23052.0,49.9111,49.9201,49.8842,49.9201,23052.0
2021-02-01 13:55:00,55.65,55.78,55.65,55.77,59031.0,49.9201,50.0367,49.9201,50.0278,59031.0
2021-02-01 14:00:00,55.77,55.8,55.67,55.68,68510.0,50.0278,50.0547,49.9381,49.947,68510.0
2021-02-01 14:05:00,55.67,55.69,55.61,55.63,36926.0,49.9381,49.956,49.8842,49.9022,36926.0
2021-02-01 14:10:00,55.63,55.77,55.62,55.76,59492.0,49.9022,50.0278,49.8932,50.0188,59492.0
2021-02-01 14:15:00,55.76,55.82,55.73,55.78,41617.0,50.0188,50.0726,49.9919,50.0367,41617.0
2021-02-01 14:20:00,55.78,55.8,55.75,55.77,42322.0,50.0367,50.0547,50.0098,50.0278,42322.0
2021-02-01 14:25:00,55.77,55.85,55.76,55.84,106823.0,50.0278,50.0995,50.0188,50.0906,106823.0
2021-02-01 14:30:00,55.84,55.89,55.82,55.88,45135.0,50.0906,50.1354,50.0726,50.1264,45135.0
2021-02-01 14:35:00,55.88,55.93,55.86,55.93,70444.0,50.1264,50.1713,50.1085,50.1713,70444.0
2021-02-01 14:40:00,55.93,55.95,55.87,55.87,80733.0,50.1713,50.1892,50.1175,50.1175,80733.0
2021-02-01 14:45:00,55.87,55.88,55.83,55.85,25681.0,50.1175,50.1264,50.0816,50.0995,25681.0
2021-02-01 14:50:00,55.86,55.86,55.74,55.75,45645.0,50.1085,50.1085,50.0008,50.0098,45645.0
2021-02-01 14:55:00,55.75,55.75,55.61,55.66,81857.0,50.0098,50.0098,49.8842,49.9291,81857.0
2021-02-01 15:00:00,55.66,55.72,55.65,55.71,54574.0,49.9291,49.9829,49.9201,49.9739,54574.0
2021-02-01 15:05:00,55.71,55.8,55.7,55.79,62769.0,49.9739,50.0547,49.965,50.0457,62769.0
2021-02-01 15:10:00,55.79,55.8,55.69,55.69,67510.0,50.0457,50.0547,49.956,49.956,67510.0
2021-02-01 15:15:00,55.7,55.71,55.61,55.63,36141.0,49.965,49.9739,49.8842,49.9022,36141.0
2021-02-01 15:20:00,55.63,55.66,55.49,55.5,78507.0,49.9022,49.9291,49.7766,49.7856,78507.0
2021-02-01 15:25:00,55.5,55.53,55.46,55.46,152582.0,49.7856,49.8125,49.7497,49.7497,152582.0
2021-02-01 15:30:00,55.46,55.5,55.4,55.41,425053.0,49.7497,49.7856,49.6959,49.7048,425053.0
2021-02-01 15:35:00,55.41,55.47,55.38,55.4,129244.0,49.7048,49.7586,49.6779,49.6959,129244.0
2021-02-01 15:40:00,55.4,55.47,55.36,55.43,142845.0,49.6959,49.7586,49.66,49.7228,142845.0
2021-02-01 15:45:00,55.42,55.47,55.35,55.37,133353.0,49.7138,49.7586,49.651,49.6689,133353.0
2021-02-01 15:50:00,55.37,55.41,55.32,55.35,331597.0,49.6689,49.7048,49.6241,49.651,331597.0
2021-02-01 15:55:00,55.34,55.34,55.21,55.22,550880.0,49.642,49.642,49.5254,49.5344,550880.0
2021-02-02 09:30:00,55.61,55.73,55.19,55.32,218794.0,49.8842,49.9919,49.5075,49.6241,218794.0
2021-02-02 09:35:00,55.32,55.6,55.29,55.52,156453.0,49.6241,49.8753,49.5972,49.8035,156453.0
2021-02-02 09:40:00,55.52,55.65,55.34,55.45,103798.0,49.8035,49.9201,49.642,49.7407,103798.0
2021-02-02 09:45:00,55.45,55.84,55.39,55.82,98677.0,49.7407,50.0906,49.6869,50.0726,98677.0
2021-02-02 09:50:00,55.83,56.11,55.77,56.1,137721.0,50.0816,50.3328,50.0278,50.3238,137721.0
2021-02-02 09:55:00,56.11,56.27,56.07,56.23,94144.0,50.3328,50.4763,50.2969,50.4404,94144.0
2021-02-02 10:00:00,56.24,56.39,56.15,56.3,128147.0,50.4494,50.5839,50.3686,50.5032,128147.0
2021-02-02 10:05:00,56.3,56.47,56.27,56.4,123314.0,50.5032,50.6557,50.4763,50.5929,123314.0
2021-02-02 10:10:00,56.4,56.4,56.24,56.29,181381.0,50.5929,50.5929,50.4494,50.4942,181381.0
2021-02-02 10:15:00,56.28,56.35,56.2,56.32,115894.0,50.4852,50.548,50.4135,50.5211,115894.0
2021-02-02 10:20:00,56.31,56.5,56.3,56.49,117344.0,50.5122,50.6826,50.5032,50.6736,117344.0
2021-02-02 10:25:00,56.5,56.66,56.47,56.47,141265.0,50.6826,50.8261,50.6557,50.6557,141265.0
2021-02-02 10:30:00,56.47,56.64,56.47,56.51,101013.0,50.6557,50.8082,50.6557,50.6916,101013.0
2021-02-02 10:35:00,56.51,56.58,56.44,56.55,77367.0,50.6916,50.7544,50.6288,50.7274,77367.0
2021-02-02 10:40:00,56.55,56.72,56.54,56.63,61685.0,50.7274,50.8799,50.7185,50.7992,61685.0
2021-02-02 10:45:00,56.63,56.66,56.5,56.54,42070.0,50.7992,50.8261,50.6826,50.7185,42070.0
2021-02-02 10:50:00,56.55,56.59,56.49,56.54,54244.0,50.7274,50.7633,50.6736,50.7185,54244.0
2021-02-02 10:55:00,56.53,56.62,56.48,56.57,64951.0,50.7095,50.7902,50.6647,50.7454,64951.0
2021-02-02 11:00:00,56.57,56.72,56.57,56.72,51024.0,50.7454,50.8799,50.7454,50.8799,51024.0
2021-02-02 11:05:00,56.72,56.74,56.66,56.73,48379.0,50.8799,50.8979,50.8261,50.8889,48379.0
2021-02-02 11:10:00,56.73,56.77,56.7,56.72,55768.0,50.8889,50.9248,50.862,50.8799,55768.0
2021-02-02 11:15:00,56.72,56.77,56.57,56.62,88012.0,50.8799,50.9248,50.7454,50.7902,88012.0
2021-02-02 11:20:00,56.62,56.63,56.5,56.52,82517.0,50.7902,50.7992,50.6826,50.7005,82517.0
2021-02-02 11:25:00,56.52,56.52,56.46,56.48,41578.0,50.7005,50.7005,50.6467,50.6647,41578.0
2021-02-02 11:30:00,56.48,56.6,56.46,56.54,56794.0,50.6647,50.7723,50.6467,50.7185,56794.0
2021-02-02 11:35:00,56.54,56.56,56.47,56.55,35844.0,50.7185,50.7364,50.6557,50.7274,35844.0
2021-02-02 11:40:00,56.55,56.6,56.47,56.59,58573.0,50.7274,50.7723,50.6557,50.7633,58573.0
2021-02-02 11:45:00,56.58,56.6,56.48,56.51,38509.0,50.7544,50.7723,50.6647,50.6916,38509.0
2021-02-02 11:50:00,56.52,56.57,56.47,56.52,58536.0,50.7005,50.7454,50.6557,50.7005,58536.0
2021-02-02 11:55:00,56.53,56.54,56.46,56.47,34690.0,50.7095,50.7185,50.6467,50.6557,34690.0
2021-02-02 12:00:00,56.47,56.56,56.45,56.56,43213.0,50.6557,50.7364,50.6377,50.7364,43213.0
2021-02-02 12:05:00,56.56,56.62,56.52,56.57,41781.0,50.7364,50.7902,50.7005,50.7454,41781.0
2021-02-02 12:10:00,56.58,56.6,56.55,56.59,39807.0,50.7544,50.7723,50.7274,50.7633,39807.0
2021-02-02 12:15:00,56.59,56.6,56.55,56.6,33856.0,50.7633,50.7723,50.7274,50.7723,33856.0
2021-02-02 12:20:00,56.6,56.61,56.46,56.47,43409.0,50.7723,50.7813,50.6467,50.6557,43409.0
2021-02-02 12:25:00,56.47,56.48,56.39,56.42,40951.0,50.6557,50.6647,50.5839,50.6108,40951.0
2021-02-02 12:30:00,56.42,56.47,56.39,56.4,30041.0,50.6108,50.6557,50.5839,50.5929,30041.0
2021-02-02 12:35:00,56.41,56.42,56.36,56.37,29961.0,50.6019,50.6108,50.557,50.566,29961.0
2021-02-02 12:40:00,56.37,56.42,56.36,56.39,36085.0,50.566,50.6108,50.557,50.5839,36085.0
2021-02-02 12:45:00,56.38,56.43,56.38,56.39,25306.0,50.575,50.6198,50.575,50.5839,25306.0
2021-02-02 12:50:00,56.39,56.39,56.33,56.33,23159.0,50.5839,50.5839,50.5301,50.5301,23159.0
2021-02-02 12:55:00,56.33,56.46,56.32,56.46,35076.0,50.5301,50.6467,50.5211,50.6467,35076.0
2021-02-02 13:00:00,56.47,56.48,56.43,56.46,47217.0,50.6557,50.6647,50.6198,50.6467,47217.0
2021-02-02 13:05:00,56.45,56.49,56.41,56.48,22913.0,50.6377,50.6736,50.6019,50.6647,22913.0
2021-02-02 13:10:00,56.48,56.49,56.43,56.44,34972.0,50.6647,50.6736,50.6198,50.6288,34972.0
2021-02-02 13:15:00,56.43,56.43,56.36,56.43,34557.0,50.6198,50.6198,50.557,50.6198,34557.0
2021-02-02 13:20:00,56.43,56.46,56.39,56.43,26031.0,50.6198,50.6467,50.5839,50.6198,26031.0
2021-02-02 13:25:00,56.43,56.43,56.35,56.36,96202.0,50.6198,50.6198,50.548,50.557,96202.0
2021-02-02 13:30:00,56.36,56.38,56.32,56.38,40941.0,50.557,50.575,50.5211,50.575,40941.0
2021-02-02 13:35:00,56.37,56.44,56.34,56.42,39538.0,50.566,50.6288,50.5391,50.6108,39538.0
2021-02-02 13:40:00,56.43,56.44,56.36,56.38,38467.0,50.6198,50.6288,50.557,50.575,38467.0
2021-02-02 13:45:00,56.38,56.42,56.36,56.37,31070.0,50.575,50.6108,50.557,50.566,31070.0
2021-02-02 13:50:00,56.37,56.53,56.37,56.53,60626.0,50.566,50.7095,50.566,50.7095,60626.0
2021-02-02 13:55:00,56.54,56.64,56.53,56.61,38302.0,50.7185,50.8082,50.7095,50.7813,38302.0
2021-02-02 14:00:00,56.61,56.65,56.59,56.6,47103.0,50.7813,50.8172,50.7633,50.7723,47103.0
2021-02-02 14:05:00,56.6,56.62,56.57,56.6,35286.0,50.7723,50.7902,50.7454,50.7723,35286.0
2021-02-02 14:10:00,56.6,56.63,56.59,56.63,25002.0,50.7723,50.7992,50.7633,50.7992,25002.0
2021-02-02 14:15:00,56.62,56.68,56.58,56.6,29801.0,50.7902,50.8441,50.7544,50.7723,29801.0
2021-02-02 14:20:00,56.59,56.65,56.57,56.6,28826.0,50.7633,50.8172,50.7454,50.7723,28826.0
2021-02-02 14:25:00,56.59,56.6,56.5,56.52,37155.0,50.7633,50.7723,50.6826,50.7005,37155.0
2021-02-02 14:30:00,56.52,56.62,56.51,56.61,45706.0,50.7005,50.7902,50.6916,50.7813,45706.0
2021-02-02 14:35:00,56.6,56.65,56.6,56.65,66021.0,50.7723,50.8172,50.7723,50.8172,66021.0
2021-02-02 14:40:00,56.64,56.64,56.53,56.53,36744.0,50.8082,50.8082,50.7095,50.7095,36744.0
2021-02-02 14:45:00,56.52,56.53,56.48,56.5,26230.0,50.7005,50.7095,50.6647,50.6826,26230.0
2021-02-02 14:50:00,56.49,56.55,56.45,56.46,53561.0,50.6736,50.7274,50.6377,50.6467,53561.0
2021-02-02 14:55:00,56.45,56.46,56.41,56.44,29606.0,50.6377,50.6467,50.6019,50.6288,29606.0
2021-02-02 15:00:00,56.45,56.45,56.38,56.42,38497.0,50.6377,50.6377,50.575,50.6108,38497.0
2021-02-02 15:05:00,56.42,56.43,56.4,56.4,41486.0,50.6108,50.6198,50.5929,50.5929,41486.0
2021-02-02 15:10:00,56.41,56.42,56.35,56.36,62338.0,50.6019,50.6108,50.548,50.557,62338.0
2021-02-02 15:15:00,56.35,56.36,56.29,56.3,52938.0,50.548,50.557,50.4942,50.5032,52938.0
2021-02-02 15:20:00,56.29,56.33,56.27,56.31,62792.0,50.4942,50.5301,50.4763,50.5122,62792.0
2021-02-02 15:25:00,56.31,56.34,56.24,56.24,93465.0,50.5122,50.5391,50.4494,50.4494,93465.0
2021-02-02 15:30:00,56.24,56.32,56.23,56.3,85553.0,50.4494,50.5211,50.4404,50.5032,85553.0
2021-02-02 15:35:00,56.3,56.34,56.26,56.32,86390.0,50.5032,50.5391,50.4673,50.5211,86390.0
2021-02-02 15:40:00,56.32,56.35,56.26,56.27,76586.0,50.5211,50.548,50.4673,50.4763,76586.0
2021-02-02 15:45:00,56.27,56.3,56.24,56.27,87001.0,50.4763,50.5032,50.4494,50.4763,87001.0
2021-02-02 15:50:00,56.27,56.31,56.21,56.22,190768.0,50.4763,50.5122,50.4225,50.4314,190768.0
2021-02-02 15:55:00,56.21,56.26,56.13,56.15,391181.0,50.4225,50.4673,50.3507,50.3686,391181.0
2021-02-03 09:30:00,55.86,55.94,55.55,55.86,177654.0,50.1085,50.1803,49.8304,50.1085,177654.0
2021-02-03 09:35:00,55.85,55.92,55.62,55.62,131504.0,50.0995,50.1623,49.8932,49.8932,131504.0
2021-02-03 09:40:00,55.63,55.84,55.63,55.72,124534.0,49.9022,50.0906,49.9022,49.9829,124534.0
2021-02-03 09:45:00,55.71,55.81,55.7,55.75,129486.0,49.9739,50.0636,49.965,50.0098,129486.0
2021-02-03 09:50:00,55.75,55.84,55.54,55.56,67736.0,50.0098,50.0906,49.8214,49.8394,67736.0
2021-02-03 09:55:00,55.56,55.63,55.51,55.6,53035.0,49.8394,49.9022,49.7945,49.8753,53035.0
2021-02-03 10:00:00,55.6,55.62,55.37,55.42,52258.0,49.8753,49.8932,49.6689,49.7138,52258.0
2021-02-03 10:05:00,55.41,55.46,55.34,55.37,53832.0,49.7048,49.7497,49.642,49.6689,53832.0
2021-02-03 10:10:00,55.36,55.44,55.3,55.35,91684.0,49.66,49.7317,49.6062,49.651,91684.0
2021-02-03 10:15:00,55.37,55.39,55.24,55.28,36739.0,49.6689,49.6869,49.5523,49.5882,36739.0
2021-02-03 10:20:00,55.29,55.4,55.25,55.36,50431.0,49.5972,49.6959,49.5613,49.66,50431.0
2021-02-03 10:25:00,55.36,55.46,55.31,55.44,58829.0,49.66,49.7497,49.6151,49.7317,58829.0
2021-02-03 10:30:00,55.43,55.46,55.3,55.3,50448.0,49.7228,49.7497,49.6062,49.6062,50448.0
2021-02-03 10:35:00,55.31,55.34,55.2,55.21,51797.0,49.6151,49.642,49.5164,49.5254,51797.0
2021-02-03 10:40:00,55.2,55.27,55.19,55.22,48382.0,49.5164,49.5792,49.5075,49.5344,48382.0
2021-02-03 10:45:00,55.22,55.32,55.2,55.31,41071.0,49.5344,49.6241,49.5164,49.6151,41071.0
2021-02-03 10:50:00,55.32,55.38,55.28,55.35,49289.0,49.6241,49.6779,49.5882,49.651,49289.0
2021-02-03 10:55:00,55.35,55.39,55.31,55.35,45080.0,49.651,49.6869,49.6151,49.651,45080.0
2021-02-03 11:00:00,55.35,55.36,55.29,55.31,57261.0,49.651,49.66,49.5972,49.6151,57261.0
2021-02-03 11:05:00,55.32,55.46,55.32,55.45,80028.0,49.6241,49.7497,49.6241,49.7407,80028.0
2021-02-03 11:10:00,55.44,55.53,55.41,55.52,59895.0,49.7317,49.8125,49.7048,49.8035,59895.0
2021-02-03 11:15:00,55.51,55.53,55.45,55.49,67252.0,49.7945,49.8125,49.7407,49.7766,67252.0
2021-02-03 11:20:00,55.5,55.61,55.49,55.55,40313.0,49.7856,49.8842,49.7766,49.8304,40313.0
2021-02-03 11:25:00,55.55,55.59,55.5,55.54,46511.0,49.8304,49.8663,49.7856,49.8214,46511.0
2021-02-03 11:30:00,55.53,55.54,55.46,55.47,46802.0,49.8125,49.8214,49.7497,49.7586,46802.0
2021-02-03 11:35:00,55.47,55.48,55.38,55.45,54611.0,49.7586,49.7676,49.6779,49.7407,54611.0
2021-02-03 11:40:00,55.45,55.47,55.38,55.4,46874.0,49.7407,49.7586,49.6779,49.6959,46874.0
2021-02-03 11:45:00,55.4,55.46,55.39,55.4,44024.0,49.6959,49.7497,49.6869,49.6959,44024.0
2021-02-03 11:50:00,55.41,55.46,55.4,55.46,50300.0,49.7048,49.7497,49.6959,49.7497,50300.0
2021-02-03 11:55:00,55.46,55.51,55.42,55.44,29648.0,49.7497,49.7945,49.7138,49.7317,29648.0
2021-02-03 12:00:00,55.45,55.46,55.4,55.44,32443.0,49.7407,49.7497,49.6959,49.7317,32443.0
2021-02-03 12:05:00,55.44,55.45,55.41,55.43,37109.0,49.7317,49.7407,49.7048,49.7228,37109.0
2021-02-03 12:10:00,55.43,55.45,55.34,55.36,44643.0,49.7228,49.7407,49.642,49.66,44643.0
2021-02-03 12:15:00,55.35,55.44,55.35,55.39,34780.0,49.651,49.7317,49.651,49.6869,34780.0
2021-02-03 12:20:00,55.39,55.42,55.35,55.36,31388.0,49.6869,49.7138,49.651,49.66,31388.0
2021-02-03 12:25:00,55.35,55.4,55.31,55.39,39161.0,49.651,49.6959,49.6151,49.6869,39161.0
2021-02-03 12:30:00,55.39,55.42,55.36,55.37,35915.0,49.6869,49.7138,49.66,49.6689,35915.0
2021-02-03 12:35:00,55.36,55.38,55.32,55.38,42883.0,49.66,49.6779,49.6241,49.6779,42883.0
2021-02-03 12:40:00,55.39,55.43,55.36,55.4,38982.0,49.6869,49.7228,49.66,49.6959,38982.0
2021-02-03 12:45:00,55.4,55.43,55.38,55.42,35325.0,49.6959,49.7228,49.6779,49.7138,35325.0
2021-02-03 12:50:00,55.41,55.44,55.37,55.39,27205.0,49.7048,49.7317,49.6689,49.6869,27205.0
2021-02-03 12:55:00,55.39,55.45,55.38,55.44,26063.0,49.6869,49.7407,49.6779,49.7317,26063.0
2021-02-03 13:00:00,55.43,55.44,55.35,55.36,42855.0,49.7228,49.7317,49.651,49.66,42855.0
2021-02-03 13:05:00,55.37,55.41,55.33,55.4,31293.0,49.6689,49.7048,49.6331,49.6959,31293.0
2021-02-03 13:10:00,55.4,55.44,55.38,55.4,37588.0,49.6959,49.7317,49.6779,49.6959,37588.0
2021-02-03 13:15:00,55.41,55.42,55.35,55.39,43790.0,49.7048,49.7138,49.651,49.6869,43790.0
2021-02-03 13:20:00,55.38,55.42,55.37,55.41,29160.0,49.6779,49.7138,49.6689,49.7048,29160.0
2021-02-03 13:25:00,55.4,55.43,55.39,55.4,26989.0,49.6959,49.7228,49.6869,49.6959,26989.0
2021-02-03 13:30:00,55.4,55.41,55.33,55.34,77691.0,49.6959,49.7048,49.6331,49.642,77691.0
2021-02-03 13:35:00,55.34,55.36,55.31,55.33,43643.0,49.642,49.66,49.6151,49.6331,43643.0
2021-02-03 13:40:00,55.34,55.35,55.3,55.33,50769.0,49.642,49.651,49.6062,49.6331,50769.0
2021-02-03 13:45:00,55.32,55.35,55.31,55.32,53338.0,49.6241,49.651,49.6151,49.6241,53338.0
2021-02-03 13:50:00,55.32,55.34,55.27,55.29,59537.0,49.6241,49.642,49.5792,49.5972,59537.0
2021-02-03 13:55:00,55.28,55.32,55.26,55.3,49548.0,49.5882,49.6241,49.5703,49.6062,49548.0
2021-02-03 14:00:00,55.29,55.31,55.28,55.3,34429.0,49.5972,49.6151,49.5882,49.6062,34429.0
2021-02-03 14:05:00,55.3,55.38,55.28,55.38,99128.0,49.6062,49.6779,49.5882,49.6779,99128.0
2021-02-03 14:10:00,55.38,55.38,55.31,55.32,37696.0,49.6779,49.6779,49.6151,49.6241,37696.0
2021-02-03 14:15:00,55.32,55.32,55.28,55.3,89728.0,49.6241,49.6241,49.5882,49.6062,89728.0
2021-02-03 14:20:00,55.3,55.33,55.29,55.32,61223.0,49.6062,49.6331,49.5972,49.6241,61223.0
2021-02-03 14:25:00,55.32,55.32,55.29,55.3,38272.0,49.6241,49.6241,49.5972,49.6062,38272.0
2021-02-03 14:30:00,55.3,55.44,55.29,55.41,40098.0,49.6062,49.7317,49.5972,49.7048,40098.0
2021-02-03 14:35:00,55.41,55.41,55.36,55.38,58153.0,49.7048,49.7048,49.66,49.6779,58153.0
2021-02-03 14:40:00,55.38,55.38,55.32,55.37,26456.0,49.6779,49.6779,49.6241,49.6689,26456.0
2021-02-03 14:45:00,55.37,55.39,55.35,55.36,53443.0,49.6689,49.6869,49.651,49.66,53443.0
2021-02-03 14:50:00,55.36,55.39,55.34,55.39,58202.0,49.66,49.6869,49.642,49.6869,58202.0
2021-02-03 14:55:00,55.38,55.4,55.36,55.36,79227.0,49.6779,49.6959,49.66,49.66,79227.0
2021-02-03 15:00:00,55.36,55.38,55.35,55.37,136087.0,49.66,49.6779,49.651,49.6689,136087.0
2021-02-03 15:05:00,55.36,55.4,55.35,55.38,57364.0,49.66,49.6959,49.651,49.6779,57364.0
2021-02-03 15:10:00,55.39,55.39,55.37,55.39,42500.0,49.6869,49.6869,49.6689,49.6869,42500.0
2021-02-03 15:15:00,55.39,55.39,55.36,55.38,59931.0,49.6869,49.6869,49.66,49.6779,59931.0
2021-02-03 15:20:00,55.38,55.47,55.35,55.45,80717.0,49.6779,49.7586,49.651,49.7407,80717.0
2021-02-03 15:25:00,55.45,55.5,55.43,55.5,50192.0,49.7407,49.7856,49.7228,49.7856,50192.0
2021-02-03 15:30:00,55.5,55.57,55.48,55.55,105356.0,49.7856,49.8484,49.7676,49.8304,105356.0
2021-02-03 15:35:00,55.55,55.55,55.46,55.46,60949.0,49.8304,49.8304,49.7497,49.7497,60949.0
2021-02-03 15:40:00,55.45,55.49,55.41,55.43,65231.0,49.7407,49.7766,49.7048,49.7228,65231.0
2021-02-03 15:45:00,55.43,55.45,55.38,55.39,105292.0,49.7228,49.7407,49.6779,49.6869,105292.0
2021-02-03 15:50:00,55.38,55.4,55.33,55.36,360805.0,49.6779,49.6959,49.6331,49.66,360805.0
2021-02-03 15:55:00,55.36,55.38,55.25,55.25,992809.0,49.66,49.6779,49.5613,49.5613,992809.0
2021-02-04 09:30:00,55.31,55.48,55.18,55.26,169490.0,49.6151,49.7676,49.4985,49.5703,169490.0
2021-02-04 09:35:00,55.27,55.6,55.26,55.33,135288.0,49.5792,49.8753,49.5703,49.6331,135288.0
2021-02-04 09:40:00,55.34,55.37,55.24,55.28,90610.0,49.642,49.6689,49.5523,49.5882,90610.0
2021-02-04 09:45:00,55.29,55.48,55.23,55.47,90714.0,49.5972,49.7676,49.5434,49.7586,90714.0
2021-02-04 09:50:00,55.46,55.47,55.36,55.42,103636.0,49.7497,49.7586,49.66,49.7138,103636.0
2021-02-04 09:55:00,55.42,55.48,55.37,55.46,133646.0,49.7138,49.7676,49.6689,49.7497,133646.0
2021-02-04 10:00:00,55.47,55.69,55.47,55.66,94416.0,49.7586,49.956,49.7586,49.9291,94416.0
2021-02-04 10:05:00,55.67,55.69,55.57,55.65,64531.0,49.9381,49.956,49.8484,49.9201,64531.0
2021-02-04 10:10:00,55.64,55.66,55.48,55.54,78770.0,49.9111,49.9291,49.7676,49.8214,78770.0
2021-02-04 10:15:00,55.54,55.67,55.52,55.58,45086.0,49.8214,49.9381,49.8035,49.8573,45086.0
2021-02-04 10:20:00,55.58,55.6,55.53,55.57,76225.0,49.8573,49.8753,49.8125,49.8484,76225.0
2021-02-04 10:25:00,55.57,55.57,55.49,55.52,53749.0,49.8484,49.8484,49.7766,49.8035,53749.0
2021-02-04 10:30:00,55.52,55.62,55.47,55.48,69104.0,49.8035,49.8932,49.7586,49.7676,69104.0
2021-02-04 10:35:00,55.49,55.51,55.41,55.41,52106.0,49.7766,49.7945,49.7048,49.7048,52106.0
2021-02-04 10:40:00,55.42,55.52,55.39,55.51,48569.0,49.7138,49.8035,49.6869,49.7945,48569.0
2021-02-04 10:45:00,55.51,55.64,55.51,55.62,68733.0,49.7945,49.9111,49.7945,49.8932,68733.0
2021-02-04 10:50:00,55.62,55.73,55.59,55.71,47099.0,49.8932,49.9919,49.8663,49.9739,47099.0
2021-02-04 10:55:00,55.71,55.76,55.68,55.75,51703.0,49.9739,50.0188,49.947,50.0098,51703.0
2021-02-04 11:00:00,55.75,55.85,55.71,55.83,83492.0,50.0098,50.0995,49.9739,50.0816,83492.0
2021-02-04 11:05:00,55.82,55.95,55.82,55.94,59607.0,50.0726,50.1892,50.0726,50.1803,59607.0
2021-02-04 11:10:00,55.94,55.95,55.86,55.87,63460.0,50.1803,50.1892,50.1085,50.1175,63460.0
2021-02-04 11:15:00,55.87,55.93,55.82,55.85,115730.0,50.1175,50.1713,50.0726,50.0995,115730.0
2021-02-04 11:20:00,55.85,55.88,55.81,55.81,41662.0,50.0995,50.1264,50.0636,50.0636,41662.0
2021-02-04 11:25:00,55.82,55.82,55.76,55.82,44719.0,50.0726,50.0726,50.0188,50.0726,44719.0
2021-02-04 11:30:00,55.81,55.94,55.79,55.93,45733.0,50.0636,50.1803,50.0457,50.1713,45733.0
2021-02-04 11:35:00,55.94,55.94,55.85,55.9,28010.0,50.1803,50.1803,50.0995,50.1444,28010.0
2021-02-04 11:40:00,55.9,55.96,55.85,55.86,72152.0,50.1444,50.1982,50.0995,50.1085,72152.0
2021-02-04 11:45:00,55.86,55.92,55.85,55.91,78102.0,50.1085,50.1623,50.0995,50.1533,78102.0
2021-02-04 11:50:00,55.91,55.92,55.82,55.84,60647.0,50.1533,50.1623,50.0726,50.0906,60647.0
2021-02-04 11:55:00,55.84,55.97,55.82,55.97,47205.0,50.0906,50.2072,50.0726,50.2072,47205.0
2021-02-04 12:00:00,55.98,56.06,55.95,56.05,59232.0,50.2161,50.2879,50.1892,50.2789,59232.0
2021-02-04 12:05:00,56.04,56.08,56.02,56.07,44334.0,50.27,50.3058,50.252,50.2969,44334.0
2021-02-04 12:10:00,56.08,56.1,56.04,56.1,45763.0,50.3058,50.3238,50.27,50.3238,45763.0
2021-02-04 12:15:00,56.1,56.12,56.07,56.09,57688.0,50.3238,50.3417,50.2969,50.3148,57688.0
2021-02-04 12:20:00,56.08,56.14,56.07,56.12,36527.0,50.3058,50.3597,50.2969,50.3417,36527.0
2021-02-04 12:25:00,56.11,56.2,56.1,56.18,44232.0,50.3328,50.4135,50.3238,50.3955,44232.0
2021-02-04 12:30:00,56.18,56.25,56.17,56.22,49786.0,50.3955,50.4583,50.3866,50.4314,49786.0
2021-02-04 12:35:00,56.21,56.26,56.11,56.14,51454.0,50.4225,50.4673,50.3328,50.3597,51454.0
2021-02-04 12:40:00,56.13,56.16,56.1,56.14,35283.0,50.3507,50.3776,50.3238,50.3597,35283.0
2021-02-04 12:45:00,56.15,56.16,56.11,56.16,33013.0,50.3686,50.3776,50.3328,50.3776,33013.0
2021-02-04 12:50:00,56.16,56.16,56.13,56.16,33464.0,50.3776,50.3776,50.3507,50.3776,33464.0
2021-02-04 12:55:00,56.16,56.18,56.11,56.13,42532.0,50.3776,50.3955,50.3328,50.3507,42532.0
2021-02-04 13:00:00,56.13,56.21,56.13,56.2,47654.0,50.3507,50.4225,50.3507,50.4135,47654.0
2021-02-04 13:05:00,56.21,56.25,56.2,56.23,31762.0,50.4225,50.4583,50.4135,50.4404,31762.0
2021-02-04 13:10:00,56.23,56.28,56.22,56.25,44372.0,50.4404,50.4852,50.4314,50.4583,44372.0
2021-02-04 13:15:00,56.25,56.26,56.21,56.22,34563.0,50.4583,50.4673,50.4225,50.4314,34563.0
2021-02-04 13:20:00,56.21,56.22,56.16,56.21,35164.0,50.4225,50.4314,50.3776,50.4225,35164.0
2021-02-04 13:25:00,56.21,56.22,56.18,56.22,41387.0,50.4225,50.4314,50.3955,50.4314,41387.0
2021-02-04 13:30:00,56.22,56.27,56.2,56.27,36961.0,50.4314,50.4763,50.4135,50.4763,36961.0
2021-02-04 13:35:00,56.28,56.3,56.25,56.3,29986.0,50.4852,50.5032,50.4583,50.5032,29986.0
2021-02-04 13:40:00,56.29,56.32,56.26,56.29,32183.0,50.4942,50.5211,50.4673,50.4942,32183.0
2021-02-04 13:45:00,56.29,56.32,56.26,56.29,37217.0,50.4942,50.5211,50.4673,50.4942,37217.0
2021-02-04 13:50:00,56.3,56.31,56.25,56.3,33803.0,50.5032,50.5122,50.4583,50.5032,33803.0
2021-02-04 13:55:00,56.3,56.31,56.2,56.22,28241.0,50.5032,50.5122,50.4135,50.4314,28241.0
2021-02-04 14:00:00,56.23,56.27,56.22,56.27,28875.0,50.4404,50.4763,50.4314,50.4763,28875.0
2021-02-04 14:05:00,56.27,56.3,56.26,56.3,44991.0,50.4763,50.5032,50.4673,50.5032,44991.0
2021-02-04 14:10:00,56.3,56.3,56.14,56.16,43542.0,50.5032,50.5032,50.3597,50.3776,43542.0
2021-02-04 14:15:00,56.16,56.17,56.11,56.13,30817.0,50.3776,50.3866,50.3328,50.3507,30817.0
2021-02-04 14:20:00,56.12,56.15,56.08,56.1,40822.0,50.3417,50.3686,50.3058,50.3238,40822.0
2021-02-04 14:25:00,56.1,56.14,56.09,56.14,26667.0,50.3238,50.3597,50.3148,50.3597,26667.0
2021-02-04 14:30:00,56.14,56.14,56.04,56.05,145604.0,50.3597,50.3597,50.27,50.2789,145604.0
2021-02-04 14:35:00,56.05,56.08,56.03,56.05,59398.0,50.2789,50.3058,50.261,50.2789,59398.0
2021-02-04 14:40:00,56.05,56.06,56.02,56.04,41824.0,50.2789,50.2879,50.252,50.27,41824.0
2021-02-04 14:45:00,56.05,56.05,55.98,55.99,48864.0,50.2789,50.2789,50.2161,50.2251,48864.0
2021-02-04 14:50:00,55.99,56.0,55.96,55.97,26541.0,50.2251,50.2341,50.1982,50.2072,26541.0
2021-02-04 14:55:00,55.96,56.0,55.95,56.0,48382.0,50.1982,50.2341,50.1892,50.2341,48382.0
2021-02-04 15:00:00,56.0,56.0,55.96,55.98,51999.0,50.2341,50.2341,50.1982,50.2161,51999.0
2021-02-04 15:05:00,55.97,55.98,55.91,55.94,37719.0,50.2072,50.2161,50.1533,50.1803,37719.0
2021-02-04 15:10:00,55.94,55.94,55.86,55.88,73464.0,50.1803,50.1803,50.1085,50.1264,73464.0
2021-02-04 15:15:00,55.87,55.89,55.86,55.89,59761.0,50.1175,50.1354,50.1085,50.1354,59761.0
2021-02-04 15:20:00,55.89,55.93,55.87,55.87,48270.0,50.1354,50.1713,50.1175,50.1175,48270.0
2021-02-04 15:25:00,55.88,55.93,55.87,55.91,43316.0,50.1264,50.1713,50.1175,50.1533,43316.0
2021-02-04 15:30:00,55.91,55.97,55.89,55.96,56435.0,50.1533,50.2072,50.1354,50.1982,56435.0
2021-02-04 15:35:00,55.95,55.96,55.87,55.89,86283.0,50.1892,50.1982,50.1175,50.1354,86283.0
2021-02-04 15:40:00,55.9,55.93,55.89,55.9,51830.0,50.1444,50.1713,50.1354,50.1444,51830.0
2021-02-04 15:45:00,55.91,55.94,55.89,55.91,67495.0,50.1533,50.1803,50.1354,50.1533,67495.0
2021-02-04 15:50:00,55.91,55.97,55.87,55.95,185968.0,50.1533,50.2072,50.1175,50.1892,185968.0
2021-02-04 15:55:00,55.95,56.0,55.92,56.0,296820.0,50.1892,50.2341,50.1623,50.2341,296820.0
2021-02-05 09:30:00,56.05,56.25,55.94,56.19,163201.0,50.2789,50.4583,50.1803,50.4045,163201.0
2021-02-05 09:35:00,56.18,56.38,56.14,56.3,143641.0,50.3955,50.575,50.3597,50.5032,143641.0
2021-02-05 09:40:00,56.3,56.31,56.1,56.12,73558.0,50.5032,50.5122,50.3238,50.3417,73558.0
2021-02-05 09:45:00,56.13,56.25,56.08,56.25,51179.0,50.3507,50.4583,50.3058,50.4583,51179.0
2021-02-05 09:50:00,56.25,56.33,56.2,56.21,43723.0,50.4583,50.5301,50.4135,50.4225,43723.0
2021-02-05 09:55:00,56.2,56.26,56.15,56.21,28394.0,50.4135,50.4673,50.3686,50.4225,28394.0
2021-02-05 10:00:00,56.21,56.3,56.18,56.19,42371.0,50.4225,50.5032,50.3955,50.4045,42371.0
2021-02-05 10:05:00,56.2,56.24,56.13,56.14,45297.0,50.4135,50.4494,50.3507,50.3597,45297.0
2021-02-05 10:10:00,56.13,56.18,56.12,56.14,33679.0,50.3507,50.3955,50.3417,50.3597,33679.0
2021-02-05 10:15:00,56.14,56.21,56.1,56.14,50006.0,50.3597,50.4225,50.3238,50.3597,50006.0
2021-02-05 10:20:00,56.15,56.19,56.11,56.16,45649.0,50.3686,50.4045,50.3328,50.3776,45649.0
2021-02-05 10:25:00,56.17,56.22,56.13,56.16,29740.0,50.3866,50.4314,50.3507,50.3776,29740.0
2021-02-05 10:30:00,56.17,56.26,56.16,56.21,70998.0,50.3866,50.4673,50.3776,50.4225,70998.0
2021-02-05 10:35:00,56.2,56.24,56.1,56.16,55786.0,50.4135,50.4494,50.3238,50.3776,55786.0
2021-02-05 10:40:00,56.17,56.26,56.16,56.17,42798.0,50.3866,50.4673,50.3776,50.3866,42798.0
2021-02-05 10:45:00,56.17,56.19,56.12,56.17,38075.0,50.3866,50.4045,50.3417,50.3866,38075.0
2021-02-05 10:50:00,56.18,56.28,56.17,56.18,64340.0,50.3955,50.4852,50.3866,50.3955,64340.0
2021-02-05 10:55:00,56.18,56.19,56.12,56.14,52401.0,50.3955,50.4045,50.3417,50.3597,52401.0
2021-02-05 11:00:00,56.13,56.17,56.08,56.16,66621.0,50.3507,50.3866,50.3058,50.3776,66621.0
2021-02-05 11:05:00,56.17,56.22,56.09,56.09,68094.0,50.3866,50.4314,50.3148,50.3148,68094.0
2021-02-05 11:10:00,56.09,56.17,56.06,56.13,63167.0,50.3148,50.3866,50.2879,50.3507,63167.0
2021-02-05 11:15:00,56.13,56.13,56.05,56.12,39681.0,50.3507,50.3507,50.2789,50.3417,39681.0
2021-02-05 11:20:00,56.12,56.2,56.11,56.17,37242.0,50.3417,50.4135,50.3328,50.3866,37242.0
2021-02-05 11:25:00,56.16,56.17,56.12,56.16,40112.0,50.3776,50.3866,50.3417,50.3776,40112.0
2021-02-05 11:30:00,56.17,56.22,56.16,56.2,46784.0,50.3866,50.4314,50.3776,50.4135,46784.0
2021-02-05 11:35:00,56.2,56.26,56.19,56.25,29572.0,50.4135,50.4673,50.4045,50.4583,29572.0
2021-02-05 11:40:00,56.26,56.35,56.24,56.33,39689.0,50.4673,50.548,50.4494,50.5301,39689.0
2021-02-05 11:45:00,56.33,56.37,56.26,56.27,32568.0,50.5301,50.566,50.4673,50.4763,32568.0
2021-02-05 11:50:00,56.27,56.34,56.26,56.32,37354.0,50.4763,50.5391,50.4673,50.5211,37354.0
2021-02-05 11:55:00,56.32,56.37,56.31,56.33,25128.0,50.5211,50.566,50.5122,50.5301,25128.0
2021-02-05 12:00:00,56.33,56.35,56.28,56.32,28640.0,50.5301,50.548,50.4852,50.5211,28640.0
2021-02-05 12:05:00,56.33,56.35,56.28,56.3,32162.0,50.5301,50.548,50.4852,50.5032,32162.0
2021-02-05 12:10:00,56.29,56.31,56.26,56.3,29220.0,50.4942,50.5122,50.4673,50.5032,29220.0
2021-02-05 12:15:00,56.3,56.37,56.28,56.36,24410.0,50.5032,50.566,50.4852,50.557,24410.0
2021-02-05 12:20:00,56.35,56.36,56.31,56.32,21294.0,50.548,50.557,50.5122,50.5211,21294.0
2021-02-05 12:25:00,56.31,56.36,56.31,56.36,23550.0,50.5122,50.557,50.5122,50.557,23550.0
2021-02-05 12:30:00,56.36,56.4,56.35,56.4,19123.0,50.557,50.5929,50.548,50.5929,19123.0
2021-02-05 12:35:00,56.4,56.4,56.36,56.4,20134.0,50.5929,50.5929,50.557,50.5929,20134.0
2021-02-05 12:40:00,56.39,56.44,56.38,56.43,31677.0,50.5839,50.6288,50.575,50.6198,31677.0
2021-02-05 12:45:00,56.42,56.44,56.38,56.4,37758.0,50.6108,50.6288,50.575,50.5929,37758.0
2021-02-05 12:50:00,56.4,56.46,56.36,56.43,61394.0,50.5929,50.6467,50.557,50.6198,61394.0
2021-02-05 12:55:00,56.43,56.51,56.42,56.51,43728.0,50.6198,50.6916,50.6108,50.6916,43728.0
2021-02-05 13:00:00,56.52,56.52,56.43,56.43,24058.0,50.7005,50.7005,50.6198,50.6198,24058.0
2021-02-05 13:05:00,56.44,56.47,56.43,56.47,13824.0,50.6288,50.6557,50.6198,50.6557,13824.0
2021-02-05 13:10:00,56.47,56.49,56.45,56.48,17120.0,50.6557,50.6736,50.6377,50.6647,17120.0
2021-02-05 13:15:00,56.49,56.5,56.46,56.49,16810.0,50.6736,50.6826,50.6467,50.6736,16810.0
2021-02-05 13:20:00,56.48,56.5,56.47,56.5,23573.0,50.6647,50.6826,50.6557,50.6826,23573.0
2021-02-05 13:25:00,56.51,56.51,56.45,56.46,27202.0,50.6916,50.6916,50.6377,50.6467,27202.0
2021-02-05 13:30:00,56.46,56.5,56.44,56.49,26225.0,50.6467,50.6826,50.6288,50.6736,26225.0
2021-02-05 13:35:00,56.5,56.54,56.47,56.48,25843.0,50.6826,50.7185,50.6557,50.6647,25843.0
2021-02-05 13:40:00,56.48,56.52,56.45,56.45,60921.0,50.6647,50.7005,50.6377,50.6377,60921.0
2021-02-05 13:45:00,56.45,56.46,56.39,56.4,19495.0,50.6377,50.6467,50.5839,50.5929,19495.0
2021-02-05 13:50:00,56.4,56.4,56.36,56.38,16138.0,50.5929,50.5929,50.557,50.575,16138.0
2021-02-05 13:55:00,56.38,56.45,56.37,56.45,26455.0,50.575,50.6377,50.566,50.6377,26455.0
2021-02-05 14:00:00,56.45,56.47,56.41,56.44,29371.0,50.6377,50.6557,50.6019,50.6288,29371.0
2021-02-05 14:05:00,56.44,56.46,56.39,56.44,31250.0,50.6288,50.6467,50.5839,50.6288,31250.0
2021-02-05 14:10:00,56.44,56.44,56.41,56.41,33995.0,50.6288,50.6288,50.6019,50.6019,33995.0
2021-02-05 14:15:00,56.41,56.41,56.34,56.35,21151.0,50.6019,50.6019,50.5391,50.548,21151.0
2021-02-05 14:20:00,56.36,56.39,56.33,56.33,29470.0,50.557,50.5839,50.5301,50.5301,29470.0
2021-02-05 14:25:00,56.34,56.38,56.32,56.33,29725.0,50.5391,50.575,50.5211,50.5301,29725.0
2021-02-05 14:30:00,56.33,56.39,56.32,56.38,21045.0,50.5301,50.5839,50.5211,50.575,21045.0
2021-02-05 14:35:00,56.38,56.38,56.35,56.37,17244.0,50.575,50.575,50.548,50.566,17244.0
2021-02-05 14:40:00,56.37,56.37,56.31,56.32,24088.0,50.566,50.566,50.5122,50.5211,24088.0
2021-02-05 14:45:00,56.31,56.32,56.26,56.27,33536.0,50.5122,50.5211,50.4673,50.4763,33536.0
2021-02-05 14:50:00,56.26,56.27,56.23,56.23,33236.0,50.4673,50.4763,50.4404,50.4404,33236.0
2021-02-05 14:55:00,56.23,56.26,56.21,56.22,29449.0,50.4404,50.4673,50.4225,50.4314,29449.0
2021-02-05 15:00:00,56.21,56.22,56.15,56.17,34849.0,50.4225,50.4314,50.3686,50.3866,34849.0
2021-02-05 15:05:00,56.18,56.24,56.18,56.24,49677.0,50.3955,50.4494,50.3955,50.4494,49677.0
2021-02-05 15:10:00,56.23,56.27,56.22,56.26,41815.0,50.4404,50.4763,50.4314,50.4673,41815.0
2021-02-05 15:15:00,56.26,56.3,56.24,56.27,42729.0,50.4673,50.5032,50.4494,50.4763,42729.0
2021-02-05 15:20:00,56.27,56.29,56.25,56.25,35850.0,50.4763,50.4942,50.4583,50.4583,35850.0
2021-02-05 15:25:00,56.26,56.26,56.19,56.2,56662.0,50.4673,50.4673,50.4045,50.4135,56662.0
2021-02-05 15:30:00,56.2,56.26,56.17,56.26,38869.0,50.4135,50.4673,50.3866,50.4673,38869.0
2021-02-05 15:35:00,56.26,56.29,56.22,56.22,53783.0,50.4673,50.4942,50.4314,50.4314,53783.0
2021-02-05 15:40:00,56.22,56.26,56.17,56.18,56576.0,50.4314,50.4673,50.3866,50.3955,56576.0
2021-02-05 15:45:00,56.18,56.22,56.17,56.18,69124.0,50.3955,50.4314,50.3866,50.3955,69124.0
2021-02-05 15:50:00,56.17,56.21,56.14,56.14,111596.0,50.3866,50.4225,50.3597,50.3597,111596.0
2021-02-05 15:55:00,56.15,56.3,56.14,56.22,255453.0,50.3686,50.5032,50.3597,50.4314,255453.0
2021-02-08 09:30:00,56.11,56.37,56.03,56.36,128758.0,50.3328,50.566,50.261,50.557,128758.0
2021-02-08 09:35:00,56.37,56.44,56.05,56.06,161988.0,50.566,50.6288,50.2789,50.2879,161988.0
2021-02-08 09:40:00,56.05,56.14,56.01,56.08,64510.0,50.2789,50.3597,50.243,50.3058,64510.0
2021-02-08 09:45:00,56.09,56.1,56.01,56.05,45369.0,50.3148,50.3238,50.243,50.2789,45369.0
2021-02-08 09:50:00,56.05,56.13,56.02,56.06,54635.0,50.2789,50.3507,50.252,50.2879,54635.0
2021-02-08 09:55:00,56.04,56.06,55.98,56.02,37292.0,50.27,50.2879,50.2161,50.252,37292.0
2021-02-08 10:00:00,56.02,56.3,56.01,56.29,54820.0,50.252,50.5032,50.243,50.4942,54820.0
2021-02-08 10:05:00,56.29,56.33,56.15,56.15,40230.0,50.4942,50.5301,50.3686,50.3686,40230.0
2021-02-08 10:10:00,56.15,56.16,56.04,56.05,43548.0,50.3686,50.3776,50.27,50.2789,43548.0
2021-02-08 10:15:00,56.05,56.14,56.03,56.14,38984.0,50.2789,50.3597,50.261,50.3597,38984.0
2021-02-08 10:20:00,56.14,56.19,56.09,56.11,73223.0,50.3597,50.4045,50.3148,50.3328,73223.0
2021-02-08 10:25:00,56.12,56.12,56.04,56.05,42563.0,50.3417,50.3417,50.27,50.2789,42563.0
2021-02-08 10:30:00,56.06,56.1,56.01,56.02,30159.0,50.2879,50.3238,50.243,50.252,30159.0
2021-02-08 10:35:00,56.02,56.22,55.99,56.22,34794.0,50.252,50.4314,50.2251,50.4314,34794.0
2021-02-08 10:40:00,56.22,56.28,56.17,56.17,59723.0,50.4314,50.4852,50.3866,50.3866,59723.0
2021-02-08 10:45:00,56.17,56.19,56.13,56.16,40210.0,50.3866,50.4045,50.3507,50.3776,40210.0
2021-02-08 10:50:00,56.16,56.21,56.15,56.18,33916.0,50.3776,50.4225,50.3686,50.3955,33916.0
2021-02-08 10:55:00,56.18,56.19,56.06,56.09,50161.0,50.3955,50.4045,50.2879,50.3148,50161.0
2021-02-08 11:00:00,56.09,56.12,56.07,56.1,22330.0,50.3148,50.3417,50.2969,50.3238,22330.0
2021-02-08 11:05:00,56.1,56.13,55.96,55.97,45085.0,50.3238,50.3507,50.1982,50.2072,45085.0
2021-02-08 11:10:00,55.98,55.99,55.91,55.96,50634.0,50.2161,50.2251,50.1533,50.1982,50634.0
2021-02-08 11:15:00,55.96,56.0,55.94,55.99,50615.0,50.1982,50.2341,50.1803,50.2251,50615.0
2021-02-08 11:20:00,55.98,56.0,55.96,56.0,32069.0,50.2161,50.2341,50.1982,50.2341,32069.0
2021-02-08 11:25:00,56.0,56.0,55.91,55.94,40340.0,50.2341,50.2341,50.1533,50.1803,40340.0
2021-02-08 11:30:00,55.94,55.98,55.91,55.93,43828.0,50.1803,50.2161,50.1533,50.1713,43828.0
2021-02-08 11:35:00,55.93,55.93,55.85,55.9,48097.0,50.1713,50.1713,50.0995,50.1444,48097.0
2021-02-08 11:40:00,55.9,56.03,55.88,56.03,29669.0,50.1444,50.261,50.1264,50.261,29669.0
2021-02-08 11:45:00,56.03,56.13,56.02,56.12,33658.0,50.261,50.3507,50.252,50.3417,33658.0
2021-02-08 11:50:00,56.13,56.17,56.12,56.13,32610.0,50.3507,50.3866,50.3417,50.3507,32610.0
2021-02-08 11:55:00,56.13,56.16,56.1,56.12,16093.0,50.3507,50.3776,50.3238,50.3417,16093.0
2021-02-08 12:00:00,56.12,56.13,56.05,56.07,18274.0,50.3417,50.3507,50.2789,50.2969,18274.0
2021-02-08 12:05:00,56.07,56.08,56.04,56.06,20933.0,50.2969,50.3058,50.27,50.2879,20933.0
2021-02-08 12:10:00,56.07,56.07,56.01,56.01,123597.0,50.2969,50.2969,50.243,50.243,123597.0
2021-02-08 12:15:00,56.01,56.01,55.96,56.0,29230.0,50.243,50.243,50.1982,50.2341,29230.0
2021-02-08 12:20:00,56.0,56.02,55.95,55.95,25317.0,50.2341,50.252,50.1892,50.1892,25317.0
2021-02-08 12:25:00,55.95,55.96,55.92,55.92,16984.0,50.1892,50.1982,50.1623,50.1623,16984.0
2021-02-08 12:30:00,55.93,55.93,55.83,55.83,36700.0,50.1713,50.1713,50.0816,50.0816,36700.0
2021-02-08 12:35:00,55.83,55.83,55.79,55.79,28616.0,50.0816,50.0816,50.0457,50.0457,28616.0
2021-02-08 12:40:00,55.8,55.89,55.77,55.89,30660.0,50.0547,50.1354,50.0278,50.1354,30660.0
2021-02-08 12:45:00,55.88,55.88,55.82,55.84,21800.0,50.1264,50.1264,50.0726,50.0906,21800.0
2021-02-08 12:50:00,55.85,55.89,55.83,55.89,25640.0,50.0995,50.1354,50.0816,50.1354,25640.0
2021-02-08 12:55:00,55.88,55.91,55.85,55.91,29706.0,50.1264,50.1533,50.0995,50.1533,29706.0
2021-02-08 13:00:00,55.91,55.93,55.9,55.91,16548.0,50.1533,50.1713,50.1444,50.1533,16548.0
2021-02-08 13:05:00,55.92,55.92,55.86,55.87,24414.0,50.1623,50.1623,50.1085,50.1175,24414.0
2021-02-08 13:10:00,55.87,55.87,55.8,55.8,29356.0,50.1175,50.1175,50.0547,50.0547,29356.0
2021-02-08 13:15:00,55.8,55.85,55.78,55.85,39028.0,50.0547,50.0995,50.0367,50.0995,39028.0
2021-02-08 13:20:00,55.84,55.86,55.82,55.86,34265.0,50.0906,50.1085,50.0726,50.1085,34265.0
2021-02-08 13:25:00,55.87,55.89,55.83,55.85,36785.0,50.1175,50.1354,50.0816,50.0995,36785.0
2021-02-08 13:30:00,55.86,55.95,55.86,55.94,24495.0,50.1085,50.1892,50.1085,50.1803,24495.0
2021-02-08 13:35:00,55.94,55.94,55.88,55.91,15655.0,50.1803,50.1803,50.1264,50.1533,15655.0
2021-02-08 13:40:00,55.91,55.93,55.9,55.91,21558.0,50.1533,50.1713,50.1444,50.1533,21558.0
2021-02-08 13:45:00,55.91,55.93,55.88,55.91,26223.0,50.1533,50.1713,50.1264,50.1533,26223.0
2021-02-08 13:50:00,55.9,55.91,55.84,55.88,59408.0,50.1444,50.1533,50.0906,50.1264,59408.0
2021-02-08 13:55:00,55.88,55.91,55.86,55.88,28102.0,50.1264,50.1533,50.1085,50.1264,28102.0
2021-02-08 14:00:00,55.89,55.94,55.88,55.91,27486.0,50.1354,50.1803,50.1264,50.1533,27486.0
2021-02-08 14:05:00,55.91,55.95,55.91,55.93,22327.0,50.1533,50.1892,50.1533,50.1713,22327.0
2021-02-08 14:10:00,55.94,55.97,55.93,55.95,30005.0,50.1803,50.2072,50.1713,50.1892,30005.0
2021-02-08 14:15:00,55.96,55.97,55.91,55.91,26492.0,50.1982,50.2072,50.1533,50.1533,26492.0
2021-02-08 14:20:00,55.92,55.97,55.89,55.96,25426.0,50.1623,50.2072,50.1354,50.1982,25426.0
2021-02-08 14:25:00,55.96,55.99,55.95,55.98,25185.0,50.1982,50.2251,50.1892,50.2161,25185.0
2021-02-08 14:30:00,55.98,56.01,55.96,55.99,39465.0,50.2161,50.243,50.1982,50.2251,39465.0
2021-02-08 14:35:00,55.98,56.0,55.97,55.98,23843.0,50.2161,50.2341,50.2072,50.2161,23843.0
2021-02-08 14:40:00,55.98,55.99,55.94,55.94,25830.0,50.2161,50.2251,50.1803,50.1803,25830.0
2021-02-08 14:45:00,55.95,55.95,55.89,55.91,26896.0,50.1892,50.1892,50.1354,50.1533,26896.0
2021-02-08 14:50:00,55.91,55.92,55.89,55.91,32019.0,50.1533,50.1623,50.1354,50.1533,32019.0
2021-02-08 14:55:00,55.9,55.93,55.89,55.91,27753.0,50.1444,50.1713,50.1354,50.1533,27753.0
2021-02-08 15:00:00,55.91,55.92,55.88,55.91,29896.0,50.1533,50.1623,50.1264,50.1533,29896.0
2021-02-08 15:05:00,55.9,55.91,55.88,55.88,23394.0,50.1444,50.1533,50.1264,50.1264,23394.0
2021-02-08 15:10:00,55.88,55.94,55.88,55.94,40506.0,50.1264,50.1803,50.1264,50.1803,40506.0
2021-02-08 15:15:00,55.94,55.95,55.93,55.93,25581.0,50.1803,50.1892,50.1713,50.1713,25581.0
2021-02-08 15:20:00,55.94,55.98,55.93,55.95,48487.0,50.1803,50.2161,50.1713,50.1892,48487.0
2021-02-08 15:25:00,55.96,55.98,55.94,55.98,56475.0,50.1982,50.2161,50.1803,50.2161,56475.0
2021-02-08 15:30:00,55.97,55.99,55.93,55.93,47819.0,50.2072,50.2251,50.1713,50.1713,47819.0
2021-02-08 15:35:00,55.94,55.97,55.92,55.94,58787.0,50.1803,50.2072,50.1623,50.1803,58787.0
2021-02-08 15:40:00,55.95,56.01,55.94,56.0,49420.0,50.1892,50.243,50.1803,50.2341,49420.0
2021-02-08 15:45:00,56.01,56.02,55.98,56.0,123064.0,50.243,50.252,50.2161,50.2341,123064.0
2021-02-08 15:50:00,56.0,56.01,55.97,55.98,129209.0,50.2341,50.243,50.2072,50.2161,129209.0
2021-02-08 15:55:00,55.99,56.03,55.94,56.03,621452.0,50.2251,50.261,50.1803,50.261,621452.0
2021-02-09 09:30:00,56.24,56.25,55.82,56.0,146434.0,50.4494,50.4583,50.0726,50.2341,146434.0
2021-02-09 09:35:00,55.99,56.07,55.92,56.01,88060.0,50.2251,50.2969,50.1623,50.243,88060.0
2021-02-09 09:40:00,56.02,56.02,55.84,55.9,317749.0,50.252,50.252,50.0906,50.1444,317749.0
2021-02-09 09:45:00,55.9,56.06,55.87,56.04,144831.0,50.1444,50.2879,50.1175,50.27,144831.0
2021-02-09 09:50:00,56.04,56.13,56.02,56.13,64254.0,50.27,50.3507,50.252,50.3507,64254.0
2021-02-09 09:55:00,56.12,56.12,55.94,56.0,97855.0,50.3417,50.3417,50.1803,50.2341,97855.0
2021-02-09 10:00:00,56.0,56.02,55.85,55.86,122930.0,50.2341,50.252,50.0995,50.1085,122930.0
2021-02-09 10:05:00,55.87,55.91,55.82,55.85,121477.0,50.1175,50.1533,50.0726,50.0995,121477.0
2021-02-09 10:10:00,55.86,55.99,55.83,55.91,147330.0,50.1085,50.2251,50.0816,50.1533,147330.0
2021-02-09 10:15:00,55.92,55.99,55.91,55.94,52044.0,50.1623,50.2251,50.1533,50.1803,52044.0
2021-02-09 10:20:00,55.94,55.95,55.86,55.88,241690.0,50.1803,50.1892,50.1085,50.1264,241690.0
2021-02-09 10:25:00,55.88,55.91,55.83,55.86,76254.0,50.1264,50.1533,50.0816,50.1085,76254.0
2021-02-09 10:30:00,55.86,55.92,55.83,55.87,105689.0,50.1085,50.1623,50.0816,50.1175,105689.0
2021-02-09 10:35:00,55.87,55.88,55.79,55.8,72726.0,50.1175,50.1264,50.0457,50.0547,72726.0
2021-02-09 10:40:00,55.8,55.87,55.77,55.78,65932.0,50.0547,50.1175,50.0278,50.0367,65932.0
2021-02-09 10:45:00,55.78,55.82,55.69,55.72,123010.0,50.0367,50.0726,49.956,49.9829,123010.0
2021-02-09 10:50:00,55.72,55.74,55.68,55.72,83287.0,49.9829,50.0008,49.947,49.9829,83287.0
2021-02-09 10:55:00,55.71,55.74,55.65,55.67,95398.0,49.9739,50.0008,49.9201,49.9381,95398.0
2021-02-09 11:00:00,55.67,55.79,55.65,55.78,122608.0,49.9381,50.0457,49.9201,50.0367,122608.0
2021-02-09 11:05:00,55.78,55.79,55.63,55.63,56328.0,50.0367,50.0457,49.9022,49.9022,56328.0
2021-02-09 11:10:00,55.63,55.68,55.57,55.62,97892.0,49.9022,49.947,49.8484,49.8932,97892.0
2021-02-09 11:15:00,55.63,55.81,55.62,55.77,80312.0,49.9022,50.0636,49.8932,50.0278,80312.0
2021-02-09 11:20:00,55.77,55.82,55.74,55.75,61207.0,50.0278,50.0726,50.0008,50.0098,61207.0
2021-02-09 11:25:00,55.75,55.76,55.69,55.72,54307.0,50.0098,50.0188,49.956,49.9829,54307.0
2021-02-09 11:30:00,55.72,55.75,55.66,55.74,42529.0,49.9829,50.0098,49.9291,50.0008,42529.0
2021-02-09 11:35:00,55.73,55.76,55.67,55.71,37089.0,49.9919,50.0188,49.9381,49.9739,37089.0
2021-02-09 11:40:00,55.71,55.73,55.7,55.71,41448.0,49.9739,49.9919,49.965,49.9739,41448.0
2021-02-09 11:45:00,55.71,55.76,55.7,55.74,40304.0,49.9739,50.0188,49.965,50.0008,40304.0
2021-02-09 11:50:00,55.75,55.78,55.7,55.78,79137.0,50.0098,50.0367,49.965,50.0367,79137.0
2021-02-09 11:55:00,55.78,55.85,55.78,55.8,57245.0,50.0367,50.0995,50.0367,50.0547,57245.0
2021-02-09 12:00:00,55.8,55.81,55.79,55.8,54683.0,50.0547,50.0636,50.0457,50.0547,54683.0
2021-02-09 12:05:00,55.8,55.82,55.78,55.78,75317.0,50.0547,50.0726,50.0367,50.0367,75317.0
2021-02-09 12:10:00,55.79,55.85,55.77,55.8,101690.0,50.0457,50.0995,50.0278,50.0547,101690.0
2021-02-09 12:15:00,55.8,55.83,55.79,55.83,72064.0,50.0547,50.0816,50.0457,50.0816,72064.0
2021-02-09 12:20:00,55.82,55.82,55.77,55.8,205585.0,50.0726,50.0726,50.0278,50.0547,205585.0
2021-02-09 12:25:00,55.8,55.8,55.74,55.75,59293.0,50.0547,50.0547,50.0008,50.0098,59293.0
2021-02-09 12:30:00,55.75,55.79,55.71,55.71,40329.0,50.0098,50.0457,49.9739,49.9739,40329.0
2021-02-09 12:35:00,55.71,55.72,55.66,55.66,53415.0,49.9739,49.9829,49.9291,49.9291,53415.0
2021-02-09 12:40:00,55.66,55.68,55.62,55.65,72469.0,49.9291,49.947,49.8932,49.9201,72469.0
2021-02-09 12:45:00,55.64,55.67,55.62,55.66,86726.0,49.9111,49.9381,49.8932,49.9291,86726.0
2021-02-09 12:50:00,55.66,55.74,55.65,55.73,138790.0,49.9291,50.0008,49.9201,49.9919,138790.0
2021-02-09 12:55:00,55.73,55.76,55.7,55.74,42577.0,49.9919,50.0188,49.965,50.0008,42577.0
2021-02-09 13:00:00,55.73,55.75,55.71,55.75,43856.0,49.9919,50.0098,49.9739,50.0098,43856.0
2021-02-09 13:05:00,55.74,55.75,55.67,55.68,41088.0,50.0008,50.0098,49.9381,49.947,41088.0
2021-02-09 13:10:00,55.68,55.69,55.62,55.62,64928.0,49.947,49.956,49.8932,49.8932,64928.0
2021-02-09 13:15:00,55.62,55.65,55.59,55.59,37469.0,49.8932,49.9201,49.8663,49.8663,37469.0
2021-02-09 13:20:00,55.6,55.65,55.59,55.62,49255.0,49.8753,49.9201,49.8663,49.8932,49255.0
2021-02-09 13:25:00,55.61,55.61,55.56,55.58,29942.0,49.8842,49.8842,49.8394,49.8573,29942.0
2021-02-09 13:30:00,55.58,55.62,55.57,55.59,42814.0,49.8573,49.8932,49.8484,49.8663,42814.0
2021-02-09 13:35:00,55.59,55.64,55.58,55.61,38493.0,49.8663,49.9111,49.8573,49.8842,38493.0
2021-02-09 13:40:00,55.61,55.63,55.59,55.59,43831.0,49.8842,49.9022,49.8663,49.8663,43831.0
2021-02-09 13:45:00,55.59,55.61,55.54,55.56,43337.0,49.8663,49.8842,49.8214,49.8394,43337.0
2021-02-09 13:50:00,55.56,55.59,55.54,55.59,53385.0,49.8394,49.8663,49.8214,49.8663,53385.0
2021-02-09 13:55:00,55.59,55.62,55.57,55.58,52260.0,49.8663,49.8932,49.8484,49.8573,52260.0
2021-02-09 14:00:00,55.58,55.61,55.56,55.61,63239.0,49.8573,49.8842,49.8394,49.8842,63239.0
2021-02-09 14:05:00,55.61,55.61,55.54,55.54,45003.0,49.8842,49.8842,49.8214,49.8214,45003.0
2021-02-09 14:10:00,55.54,55.56,55.54,55.55,40252.0,49.8214,49.8394,49.8214,49.8304,40252.0
2021-02-09 14:15:00,55.54,55.54,55.46,55.48,362218.0,49.8214,49.8214,49.7497,49.7676,362218.0
2021-02-09 14:20:00,55.48,55.53,55.48,55.5,71096.0,49.7676,49.8125,49.7676,49.7856,71096.0
2021-02-09 14:25:00,55.49,55.51,55.48,55.48,53076.0,49.7766,49.7945,49.7676,49.7676,53076.0
2021-02-09 14:30:00,55.48,55.51,55.47,55.48,94491.0,49.7676,49.7945,49.7586,49.7676,94491.0
2021-02-09 14:35:00,55.48,55.57,55.47,55.55,86163.0,49.7676,49.8484,49.7586,49.8304,86163.0
2021-02-09 14:40:00,55.55,55.59,55.53,55.55,108832.0,49.8304,49.8663,49.8125,49.8304,108832.0
2021-02-09 14:45:00,55.55,55.63,55.55,55.59,82076.0,49.8304,49.9022,49.8304,49.8663,82076.0
2021-02-09 14:50:00,55.6,55.63,55.59,55.61,66338.0,49.8753,49.9022,49.8663,49.8842,66338.0
2021-02-09 14:55:00,55.62,55.63,55.61,55.63,39514.0,49.8932,49.9022,49.8842,49.9022,39514.0
2021-02-09 15:00:00,55.63,55.68,55.62,55.65,55462.0,49.9022,49.947,49.8932,49.9201,55462.0
2021-02-09 15:05:00,55.65,55.67,55.61,55.66,60595.0,49.9201,49.9381,49.8842,49.9291,60595.0
2021-02-09 15:10:00,55.66,55.67,55.64,55.65,39653.0,49.9291,49.9381,49.9111,49.9201,39653.0
2021-02-09 15:15:00,55.66,55.67,55.64,55.66,46180.0,49.9291,49.9381,49.9111,49.9291,46180.0
2021-02-09 15:20:00,55.66,55.67,55.6,55.63,77833.0,49.9291,49.9381,49.8753,49.9022,77833.0
2021-02-09 15:25:00,55.62,55.72,55.62,55.71,87452.0,49.8932,49.9829,49.8932,49.9739,87452.0
2021-02-09 15:30:00,55.72,55.73,55.63,55.64,139882.0,49.9829,49.9919,49.9022,49.9111,139882.0
2021-02-09 15:35:00,55.64,55.66,55.6,55.6,115672.0,49.9111,49.9291,49.8753,49.8753,115672.0
2021-02-09 15:40:00,55.6,55.62,55.54,55.57,140273.0,49.8753,49.8932,49.8214,49.8484,140273.0
2021-02-09 15:45:00,55.57,55.59,55.49,55.5,220367.0,49.8484,49.8663,49.7766,49.7856,220367.0
2021-02-09 15:50:00,55.49,55.51,55.41,55.43,329161.0,49.7766,49.7945,49.7048,49.7228,329161.0
2021-02-09 15:55:00,55.43,55.5,55.42,55.49,328262.0,49.7228,49.7856,49.7138,49.7766,328262.0
2021-02-10 09:30:00,55.84,55.94,55.67,55.89,196184.0,50.0906,50.1803,49.9381,50.1354,196184.0
2021-02-10 09:35:00,55.91,55.92,55.67,55.67,123846.0,50.1533,50.1623,49.9381,49.9381,123846.0
2021-02-10 09:40:00,55.66,55.72,55.59,55.66,119399.0,49.9291,49.9829,49.8663,49.9291,119399.0
2021-02-10 09:45:00,55.65,55.65,55.49,55.52,356852.0,49.9201,49.9201,49.7766,49.8035,356852.0
2021-02-10 09:50:00,55.51,55.63,55.49,55.5,97007.0,49.7945,49.9022,49.7766,49.7856,97007.0
2021-02-10 09:55:00,55.49,55.54,55.45,55.49,98531.0,49.7766,49.8214,49.7407,49.7766,98531.0
2021-02-10 10:00:00,55.5,55.54,55.46,55.48,68718.0,49.7856,49.8214,49.7497,49.7676,68718.0
2021-02-10 10:05:00,55.49,55.5,55.43,55.45,118530.0,49.7766,49.7856,49.7228,49.7407,118530.0
2021-02-10 10:10:00,55.45,55.5,55.39,55.44,147315.0,49.7407,49.7856,49.6869,49.7317,147315.0
2021-02-10 10:15:00,55.44,55.46,55.35,55.38,70728.0,49.7317,49.7497,49.651,49.6779,70728.0
2021-02-10 10:20:00,55.39,55.4,55.28,55.32,172085.0,49.6869,49.6959,49.5882,49.6241,172085.0
2021-02-10 10:25:00,55.32,55.4,55.27,55.29,158969.0,49.6241,49.6959,49.5792,49.5972,158969.0
2021-02-10 10:30:00,55.28,55.4,55.22,55.35,932107.0,49.5882,49.6959,49.5344,49.651,932107.0
2021-02-10 10:35:00,55.34,55.37,55.3,55.3,169714.0,49.642,49.6689,49.6062,49.6062,169714.0
2021-02-10 10:40:00,55.3,55.37,55.27,55.3,110815.0,49.6062,49.6689,49.5792,49.6062,110815.0
2021-02-10 10:45:00,55.3,55.45,55.29,55.34,142148.0,49.6062,49.7407,49.5972,49.642,142148.0
2021-02-10 10:50:00,55.34,55.43,55.23,55.39,371423.0,49.642,49.7228,49.5434,49.6869,371423.0
2021-02-10 10:55:00,55.38,55.4,55.27,55.35,108180.0,49.6779,49.6959,49.5792,49.651,108180.0
2021-02-10 11:00:00,55.34,55.36,55.28,55.28,84016.0,49.642,49.66,49.5882,49.5882,84016.0
2021-02-10 11:05:00,55.28,55.33,55.23,55.25,82813.0,49.5882,49.6331,49.5434,49.5613,82813.0
2021-02-10 11:10:00,55.25,55.31,55.25,55.27,53769.0,49.5613,49.6151,49.5613,49.5792,53769.0
2021-02-10 11:15:00,55.27,55.3,55.2,55.28,83639.0,49.5792,49.6062,49.5164,49.5882,83639.0
2021-02-10 11:20:00,55.28,55.29,55.23,55.25,66370.0,49.5882,49.5972,49.5434,49.5613,66370.0
2021-02-10 11:25:00,55.25,55.33,55.22,55.29,138448.0,49.5613,49.6331,49.5344,49.5972,138448.0
2021-02-10 11:30:00,55.3,55.34,55.2,55.29,115229.0,49.6062,49.642,49.5164,49.5972,115229.0
2021-02-10 11:35:00,55.3,55.39,55.26,55.27,67644.0,49.6062,49.6869,49.5703,49.5792,67644.0
2021-02-10 11:40:00,55.27,55.29,55.21,55.22,65720.0,49.5792,49.5972,49.5254,49.5344,65720.0
2021-02-10 11:45:00,55.22,55.3,55.2,55.24,45662.0,49.5344,49.6062,49.5164,49.5523,45662.0
2021-02-10 11:50:00,55.23,55.23,55.16,55.21,36133.0,49.5434,49.5434,49.4806,49.5254,36133.0
2021-02-10 11:55:00,55.21,55.3,55.2,55.22,67743.0,49.5254,49.6062,49.5164,49.5344,67743.0
2021-02-10 12:00:00,55.22,55.23,55.09,55.13,79859.0,49.5344,49.5434,49.4178,49.4537,79859.0
2021-02-10 12:05:00,55.13,55.15,55.09,55.14,37726.0,49.4537,49.4716,49.4178,49.4626,37726.0
2021-02-10 12:10:00,55.15,55.18,55.12,55.16,62428.0,49.4716,49.4985,49.4447,49.4806,62428.0
2021-02-10 12:15:00,55.15,55.17,55.08,55.09,47216.0,49.4716,49.4895,49.4088,49.4178,47216.0
2021-02-10 12:20:00,55.1,55.1,55.01,55.03,56887.0,49.4267,49.4267,49.346,49.364,56887.0
2021-02-10 12:25:00,55.03,55.09,54.98,55.07,175010.0,49.364,49.4178,49.3191,49.3998,175010.0
2021-02-10 12:30:00,55.07,55.07,54.98,55.04,64082.0,49.3998,49.3998,49.3191,49.3729,64082.0
2021-02-10 12:35:00,55.04,55.09,55.02,55.05,77807.0,49.3729,49.4178,49.355,49.3819,77807.0
2021-02-10 12:40:00,55.05,55.11,55.04,55.05,48468.0,49.3819,49.4357,49.3729,49.3819,48468.0
2021-02-10 12:45:00,55.05,55.15,55.04,55.11,64660.0,49.3819,49.4716,49.3729,49.4357,64660.0
2021-02-10 12:50:00,55.12,55.14,55.1,55.11,45085.0,49.4447,49.4626,49.4267,49.4357,45085.0
2021-02-10 12:55:00,55.11,55.12,55.09,55.1,38483.0,49.4357,49.4447,49.4178,49.4267,38483.0
2021-02-10 13:00:00,55.09,55.1,55.03,55.06,51355.0,49.4178,49.4267,49.364,49.3909,51355.0
2021-02-10 13:05:00,55.05,55.12,55.04,55.07,33549.0,49.3819,49.4447,49.3729,49.3998,33549.0
2021-02-10 13:10:00,55.08,55.1,55.04,55.09,88399.0,49.4088,49.4267,49.3729,49.4178,88399.0
2021-02-10 13:15:00,55.09,55.14,55.09,55.13,44455.0,49.4178,49.4626,49.4178,49.4537,44455.0
2021-02-10 13:20:00,55.13,55.14,55.08,55.1,42970.0,49.4537,49.4626,49.4088,49.4267,42970.0
2021-02-10 13:25:00,55.1,55.12,55.08,55.12,36689.0,49.4267,49.4447,49.4088,49.4447,36689.0
2021-02-10 13:30:00,55.12,55.17,55.11,55.15,42906.0,49.4447,49.4895,49.4357,49.4716,42906.0
2021-02-10 13:35:00,55.14,55.15,55.12,55.13,27768.0,49.4626,49.4716,49.4447,49.4537,27768.0
2021-02-10 13:40:00,55.14,55.16,55.1,55.13,63511.0,49.4626,49.4806,49.4267,49.4537,63511.0
2021-02-10 13:45:00,55.12,55.13,55.09,55.11,61259.0,49.4447,49.4537,49.4178,49.4357,61259.0
2021-02-10 13:50:00,55.12,55.15,55.09,55.14,32544.0,49.4447,49.4716,49.4178,49.4626,32544.0
2021-02-10 13:55:00,55.14,55.16,55.09,55.09,109358.0,49.4626,49.4806,49.4178,49.4178,109358.0
2021-02-10 14:00:00,55.1,55.18,55.07,55.18,54691.0,49.4267,49.4985,49.3998,49.4985,54691.0
2021-02-10 14:05:00,55.17,55.22,55.15,55.16,65123.0,49.4895,49.5344,49.4716,49.4806,65123.0
2021-02-10 14:10:00,55.15,55.17,55.12,55.14,69033.0,49.4716,49.4895,49.4447,49.4626,69033.0
2021-02-10 14:15:00,55.14,55.15,55.07,55.07,68468.0,49.4626,49.4716,49.3998,49.3998,68468.0
2021-02-10 14:20:00,55.07,55.09,55.01,55.05,96485.0,49.3998,49.4178,49.346,49.3819,96485.0
2021-02-10 14:25:00,55.06,55.14,55.04,55.1,161169.0,49.3909,49.4626,49.3729,49.4267,161169.0
2021-02-10 14:30:00,55.1,55.18,55.05,55.13,866045.0,49.4267,49.4985,49.3819,49.4537,866045.0
2021-02-10 14:35:00,55.13,55.29,55.12,55.17,122211.0,49.4537,49.5972,49.4447,49.4895,122211.0
2021-02-10 14:40:00,55.18,55.2,55.12,55.14,86602.0,49.4985,49.5164,49.4447,49.4626,86602.0
2021-02-10 14:45:00,55.14,55.16,55.06,55.1,141634.0,49.4626,49.4806,49.3909,49.4267,141634.0
2021-02-10 14:50:00,55.1,55.1,55.03,55.04,121529.0,49.4267,49.4267,49.364,49.3729,121529.0
2021-02-10 14:55:00,55.04,55.05,54.98,55.03,248054.0,49.3729,49.3819,49.3191,49.364,248054.0
2021-02-10 15:00:00,55.03,55.13,55.0,55.11,161409.0,49.364,49.4537,49.337,49.4357,161409.0
2021-02-10 15:05:00,55.11,55.12,55.07,55.07,82438.0,49.4357,49.4447,49.3998,49.3998,82438.0
2021-02-10 15:10:00,55.08,55.11,55.07,55.09,119866.0,49.4088,49.4357,49.3998,49.4178,119866.0
2021-02-10 15:15:00,55.09,55.1,55.01,55.02,162632.0,49.4178,49.4267,49.346,49.355,162632.0
2021-02-10 15:20:00,55.03,55.07,55.02,55.05,81074.0,49.364,49.3998,49.355,49.3819,81074.0
2021-02-10 15:25:00,55.06,55.1,55.04,55.08,100802.0,49.3909,49.4267,49.3729,49.4088,100802.0
2021-02-10 15:30:00,55.09,55.21,55.05,55.21,193938.0,49.4178,49.5254,49.3819,49.5254,193938.0
2021-02-10 15:35:00,55.21,55.27,55.2,55.23,241819.0,49.5254,49.5792,49.5164,49.5434,241819.0
2021-02-10 15:40:00,55.23,55.3,55.2,55.23,214716.0,49.5434,49.6062,49.5164,49.5434,214716.0
2021-02-10 15:45:00,55.23,55.23,55.19,55.21,278669.0,49.5434,49.5434,49.5075,49.5254,278669.0
2021-02-10 15:50:00,55.21,55.23,55.16,55.21,316839.0,49.5254,49.5434,49.4806,49.5254,316839.0
2021-02-10 15:55:00,55.21,55.27,55.17,55.24,636592.0,49.5254,49.5792,49.4895,49.5523,636592.0
2021-02-11 09:30:00,55.13,55.33,55.05,55.32,201698.0,49.4537,49.6331,49.3819,49.6241,201698.0
2021-02-11 09:35:00,55.31,55.53,55.3,55.43,108969.0,49.6151,49.8125,49.6062,49.7228,108969.0
2021-02-11 09:40:00,55.43,55.43,55.29,55.3,44833.0,49.7228,49.7228,49.5972,49.6062,44833.0
2021-02-11 09:45:00,55.29,55.39,55.12,55.38,86406.0,49.5972,49.6869,49.4447,49.6779,86406.0
2021-02-11 09:50:00,55.38,55.4,55.31,55.35,50226.0,49.6779,49.6959,49.6151,49.651,50226.0
2021-02-11 09:55:00,55.35,55.5,55.34,55.48,88448.0,49.651,49.7856,49.642,49.7676,88448.0
2021-02-11 10:00:00,55.49,55.56,55.35,55.39,132747.0,49.7766,49.8394,49.651,49.6869,132747.0
2021-02-11 10:05:00,55.38,55.44,55.34,55.36,80918.0,49.6779,49.7317,49.642,49.66,80918.0
2021-02-11 10:10:00,55.36,55.37,55.26,55.35,155794.0,49.66,49.6689,49.5703,49.651,155794.0
2021-02-11 10:15:00,55.34,55.5,55.32,55.5,46697.0,49.642,49.7856,49.6241,49.7856,46697.0
2021-02-11 10:20:00,55.5,55.53,55.45,55.45,116042.0,49.7856,49.8125,49.7407,49.7407,116042.0
2021-02-11 10:25:00,55.46,55.57,55.45,55.56,65953.0,49.7497,49.8484,49.7407,49.8394,65953.0
2021-02-11 10:30:00,55.56,55.56,55.41,55.43,72056.0,49.8394,49.8394,49.7048,49.7228,72056.0
2021-02-11 10:35:00,55.42,55.51,55.42,55.5,88049.0,49.7138,49.7945,49.7138,49.7856,88049.0
2021-02-11 10:40:00,55.5,55.61,55.5,55.51,72020.0,49.7856,49.8842,49.7856,49.7945,72020.0
2021-02-11 10:45:00,55.5,55.53,55.41,55.47,122275.0,49.7856,49.8125,49.7048,49.7586,122275.0
2021-02-11 10:50:00,55.47,55.5,55.44,55.49,41593.0,49.7586,49.7856,49.7317,49.7766,41593.0
2021-02-11 10:55:00,55.48,55.48,55.33,55.34,54515.0,49.7676,49.7676,49.6331,49.642,54515.0
2021-02-11 11:00:00,55.35,55.41,55.32,55.38,37800.0,49.651,49.7048,49.6241,49.6779,37800.0
2021-02-11 11:05:00,55.37,55.4,55.35,55.4,44512.0,49.6689,49.6959,49.651,49.6959,44512.0
2021-02-11 11:10:00,55.4,55.4,55.3,55.32,37394.0,49.6959,49.6959,49.6062,49.6241,37394.0
2021-02-11 11:15:00,55.32,55.43,55.3,55.42,82849.0,49.6241,49.7228,49.6062,49.7138,82849.0
2021-02-11 11:20:00,55.41,55.41,55.35,55.36,28648.0,49.7048,49.7048,49.651,49.66,28648.0
2021-02-11 11:25:00,55.37,55.38,55.28,55.29,61515.0,49.6689,49.6779,49.5882,49.5972,61515.0
2021-02-11 11:30:00,55.28,55.32,55.27,55.32,78295.0,49.5882,49.6241,49.5792,49.6241,78295.0
2021-02-11 11:35:00,55.32,55.42,55.31,55.35,130954.0,49.6241,49.7138,49.6151,49.651,130954.0
2021-02-11 11:40:00,55.35,55.37,55.28,55.3,36303.0,49.651,49.6689,49.5882,49.6062,36303.0
2021-02-11 11:45:00,55.3,55.33,55.27,55.3,109522.0,49.6062,49.6331,49.5792,49.6062,109522.0
2021-02-11 11:50:00,55.31,55.33,55.27,55.28,107461.0,49.6151,49.6331,49.5792,49.5882,107461.0
2021-02-11 11:55:00,55.28,55.3,55.24,55.28,68296.0,49.5882,49.6062,49.5523,49.5882,68296.0
2021-02-11 12:00:00,55.29,55.29,55.24,55.28,27799.0,49.5972,49.5972,49.5523,49.5882,27799.0
2021-02-11 12:05:00,55.28,55.28,55.24,55.27,34868.0,49.5882,49.5882,49.5523,49.5792,34868.0
2021-02-11 12:10:00,55.26,55.28,55.25,55.28,35713.0,49.5703,49.5882,49.5613,49.5882,35713.0
2021-02-11 12:15:00,55.28,55.32,55.27,55.29,59156.0,49.5882,49.6241,49.5792,49.5972,59156.0
2021-02-11 12:20:00,55.29,55.34,55.28,55.31,67832.0,49.5972,49.642,49.5882,49.6151,67832.0
2021-02-11 12:25:00,55.3,55.33,55.25,55.29,57025.0,49.6062,49.6331,49.5613,49.5972,57025.0
2021-02-11 12:30:00,55.29,55.3,55.17,55.19,56094.0,49.5972,49.6062,49.4895,49.5075,56094.0
2021-02-11 12:35:00,55.19,55.25,55.18,55.23,32464.0,49.5075,49.5613,49.4985,49.5434,32464.0
2021-02-11 12:40:00,55.23,55.28,55.2,55.21,35626.0,49.5434,49.5882,49.5164,49.5254,35626.0
2021-02-11 12:45:00,55.21,55.22,55.13,55.2,93986.0,49.5254,49.5344,49.4537,49.5164,93986.0
2021-02-11 12:50:00,55.2,55.24,55.19,55.21,28034.0,49.5164,49.5523,49.5075,49.5254,28034.0
2021-02-11 12:55:00,55.21,55.27,55.19,55.27,50026.0,49.5254,49.5792,49.5075,49.5792,50026.0
2021-02-11 13:00:00,55.27,55.28,55.22,55.23,28460.0,49.5792,49.5882,49.5344,49.5434,28460.0
2021-02-11 13:05:00,55.22,55.24,55.15,55.16,44333.0,49.5344,49.5523,49.4716,49.4806,44333.0
2021-02-11 13:10:00,55.16,55.26,55.16,55.23,52133.0,49.4806,49.5703,49.4806,49.5434,52133.0
2021-02-11 13:15:00,55.23,55.25,55.2,55.22,26566.0,49.5434,49.5613,49.5164,49.5344,26566.0
2021-02-11 13:20:00,55.22,55.23,55.18,55.22,49243.0,49.5344,49.5434,49.4985,49.5344,49243.0
2021-02-11 13:25:00,55.23,55.26,55.21,55.26,27172.0,49.5434,49.5703,49.5254,49.5703,27172.0
2021-02-11 13:30:00,55.26,55.27,55.21,55.21,57128.0,49.5703,49.5792,49.5254,49.5254,57128.0
2021-02-11 13:35:00,55.22,55.26,55.21,55.25,31508.0,49.5344,49.5703,49.5254,49.5613,31508.0
2021-02-11 13:40:00,55.26,55.33,55.25,55.28,37486.0,49.5703,49.6331,49.5613,49.5882,37486.0
2021-02-11 13:45:00,55.28,55.37,55.27,55.37,96125.0,49.5882,49.6689,49.5792,49.6689,96125.0
2021-02-11 13:50:00,55.37,55.46,55.37,55.46,97368.0,49.6689,49.7497,49.6689,49.7497,97368.0
2021-02-11 13:55:00,55.46,55.46,55.35,55.37,68167.0,49.7497,49.7497,49.651,49.6689,68167.0
2021-02-11 14:00:00,55.37,55.38,55.32,55.35,40219.0,49.6689,49.6779,49.6241,49.651,40219.0
2021-02-11 14:05:00,55.35,55.45,55.32,55.45,43561.0,49.651,49.7407,49.6241,49.7407,43561.0
2021-02-11 14:10:00,55.45,55.46,55.38,55.42,49302.0,49.7407,49.7497,49.6779,49.7138,49302.0
2021-02-11 14:15:00,55.42,55.51,55.37,55.5,57035.0,49.7138,49.7945,49.6689,49.7856,57035.0
2021-02-11 14:20:00,55.5,55.54,55.48,55.52,176975.0,49.7856,49.8214,49.7676,49.8035,176975.0
2021-02-11 14:25:00,55.52,55.56,55.49,55.53,39177.0,49.8035,49.8394,49.7766,49.8125,39177.0
2021-02-11 14:30:00,55.53,55.57,55.51,55.54,49304.0,49.8125,49.8484,49.7945,49.8214,49304.0
2021-02-11 14:35:00,55.54,55.55,55.46,55.47,56878.0,49.8214,49.8304,49.7497,49.7586,56878.0
2021-02-11 14:40:00,55.47,55.48,55.42,55.47,87314.0,49.7586,49.7676,49.7138,49.7586,87314.0
2021-02-11 14:45:00,55.47,55.54,55.46,55.53,48934.0,49.7586,49.8214,49.7497,49.8125,48934.0
2021-02-11 14:50:00,55.52,55.58,55.51,55.58,42346.0,49.8035,49.8573,49.7945,49.8573,42346.0
2021-02-11 14:55:00,55.58,55.63,55.55,55.61,65908.0,49.8573,49.9022,49.8304,49.8842,65908.0
2021-02-11 15:00:00,55.61,55.61,55.57,55.59,48234.0,49.8842,49.8842,49.8484,49.8663,48234.0
2021-02-11 15:05:00,55.6,55.65,55.57,55.63,51629.0,49.8753,49.9201,49.8484,49.9022,51629.0
2021-02-11 15:10:00,55.64,55.71,55.62,55.67,76453.0,49.9111,49.9739,49.8932,49.9381,76453.0
2021-02-11 15:15:00,55.68,55.7,55.62,55.62,52307.0,49.947,49.965,49.8932,49.8932,52307.0
2021-02-11 15:20:00,55.62,55.63,55.55,55.55,65186.0,49.8932,49.9022,49.8304,49.8304,65186.0
2021-02-11 15:25:00,55.55,55.58,55.5,55.51,82706.0,49.8304,49.8573,49.7856,49.7945,82706.0
2021-02-11 15:30:00,55.52,55.56,55.48,55.54,75821.0,49.8035,49.8394,49.7676,49.8214,75821.0
2021-02-11 15:35:00,55.54,55.62,55.54,55.6,158721.0,49.8214,49.8932,49.8214,49.8753,158721.0
2021-02-11 15:40:00,55.6,55.7,55.59,55.63,212652.0,49.8753,49.965,49.8663,49.9022,212652.0
2021-02-11 15:45:00,55.62,55.75,55.62,55.72,103252.0,49.8932,50.0098,49.8932,49.9829,103252.0
2021-02-11 15:50:00,55.71,55.71,55.62,55.68,204854.0,49.9739,49.9739,49.8932,49.947,204854.0
2021-02-11 15:55:00,55.68,55.73,55.62,55.68,324650.0,49.947,49.9919,49.8932,49.947,324650.0
2021-02-12 09:30:00,55.62,55.69,55.45,55.46,126944.0,49.8932,49.956,49.7407,49.7497,126944.0
2021-02-12 09:35:00,55.45,55.49,55.28,55.44,88579.0,49.7407,49.7766,49.5882,49.7317,88579.0
2021-02-12 09:40:00,55.46,55.5,55.32,55.39,67230.0,49.7497,49.7856,49.6241,49.6869,67230.0
2021-02-12 09:45:00,55.4,55.46,55.37,55.42,73432.0,49.6959,49.7497,49.6689,49.7138,73432.0
2021-02-12 09:50:00,55.42,55.48,55.37,55.47,65611.0,49.7138,49.7676,49.6689,49.7586,65611.0
2021-02-12 09:55:00,55.48,55.48,55.42,55.42,51149.0,49.7676,49.7676,49.7138,49.7138,51149.0
2021-02-12 10:00:00,55.42,55.43,55.3,55.31,56159.0,49.7138,49.7228,49.6062,49.6151,56159.0
2021-02-12 10:05:00,55.31,55.37,55.24,55.36,73402.0,49.6151,49.6689,49.5523,49.66,73402.0
2021-02-12 10:10:00,55.36,55.36,55.28,55.28,67692.0,49.66,49.66,49.5882,49.5882,67692.0
2021-02-12 10:15:00,55.27,55.38,55.26,55.36,63250.0,49.5792,49.6779,49.5703,49.66,63250.0
2021-02-12 10:20:00,55.36,55.42,55.33,55.41,56274.0,49.66,49.7138,49.6331,49.7048,56274.0
2021-02-12 10:25:00,55.41,55.45,55.4,55.42,36247.0,49.7048,49.7407,49.6959,49.7138,36247.0
2021-02-12 10:30:00,55.43,55.46,55.41,55.43,54094.0,49.7228,49.7497,49.7048,49.7228,54094.0
2021-02-12 10:35:00,55.41,55.52,55.38,55.5,109445.0,49.7048,49.8035,49.6779,49.7856,109445.0
2021-02-12 10:40:00,55.5,55.56,55.49,55.54,53614.0,49.7856,49.8394,49.7766,49.8214,53614.0
2021-02-12 10:45:00,55.55,55.61,55.54,55.59,86007.0,49.8304,49.8842,49.8214,49.8663,86007.0
2021-02-12 10:50:00,55.58,55.6,55.51,55.54,127055.0,49.8573,49.8753,49.7945,49.8214,127055.0
2021-02-12 10:55:00,55.54,55.58,55.5,55.51,69590.0,49.8214,49.8573,49.7856,49.7945,69590.0
2021-02-12 11:00:00,55.51,55.51,55.43,55.45,33177.0,49.7945,49.7945,49.7228,49.7407,33177.0
2021-02-12 11:05:00,55.46,55.47,55.39,55.42,48526.0,49.7497,49.7586,49.6869,49.7138,48526.0
2021-02-12 11:10:00,55.41,55.49,55.41,55.47,30784.0,49.7048,49.7766,49.7048,49.7586,30784.0
2021-02-12 11:15:00,55.47,55.48,55.42,55.48,48424.0,49.7586,49.7676,49.7138,49.7676,48424.0
2021-02-12 11:20:00,55.48,55.49,55.41,55.42,43064.0,49.7676,49.7766,49.7048,49.7138,43064.0
2021-02-12 11:25:00,55.43,55.43,55.37,55.42,47195.0,49.7228,49.7228,49.6689,49.7138,47195.0
2021-02-12 11:30:00,55.42,55.45,55.39,55.45,41224.0,49.7138,49.7407,49.6869,49.7407,41224.0
2021-02-12 11:35:00,55.44,55.5,55.4,55.41,37306.0,49.7317,49.7856,49.6959,49.7048,37306.0
2021-02-12 11:40:00,55.42,55.42,55.35,55.35,36210.0,49.7138,49.7138,49.651,49.651,36210.0
2021-02-12 11:45:00,55.35,55.38,55.33,55.36,46444.0,49.651,49.6779,49.6331,49.66,46444.0
2021-02-12 11:50:00,55.36,55.38,55.31,55.38,34781.0,49.66,49.6779,49.6151,49.6779,34781.0
2021-02-12 11:55:00,55.37,55.4,55.35,55.37,26907.0,49.6689,49.6959,49.651,49.6689,26907.0
2021-02-12 12:00:00,55.37,55.37,55.29,55.3,36611.0,49.6689,49.6689,49.5972,49.6062,36611.0
2021-02-12 12:05:00,55.29,55.32,55.25,55.3,74542.0,49.5972,49.6241,49.5613,49.6062,74542.0
2021-02-12 12:10:00,55.3,55.35,55.28,55.33,70649.0,49.6062,49.651,49.5882,49.6331,70649.0
2021-02-12 12:15:00,55.33,55.39,55.31,55.32,50247.0,49.6331,49.6869,49.6151,49.6241,50247.0
2021-02-12 12:20:00,55.32,55.33,55.24,55.27,54716.0,49.6241,49.6331,49.5523,49.5792,54716.0
2021-02-12 12:25:00,55.26,55.27,55.22,55.25,24918.0,49.5703,49.5792,49.5344,49.5613,24918.0
2021-02-12 12:30:00,55.25,55.26,55.2,55.24,43845.0,49.5613,49.5703,49.5164,49.5523,43845.0
2021-02-12 12:35:00,55.24,55.31,55.22,55.31,53337.0,49.5523,49.6151,49.5344,49.6151,53337.0
2021-02-12 12:40:00,55.3,55.35,55.27,55.33,75984.0,49.6062,49.651,49.5792,49.6331,75984.0
2021-02-12 12:45:00,55.33,55.41,55.31,55.4,46257.0,49.6331,49.7048,49.6151,49.6959,46257.0
2021-02-12 12:50:00,55.4,55.46,55.39,55.45,50513.0,49.6959,49.7497,49.6869,49.7407,50513.0
2021-02-12 12:55:00,55.46,55.47,55.43,55.46,21851.0,49.7497,49.7586,49.7228,49.7497,21851.0
2021-02-12 13:00:00,55.46,55.47,55.4,55.41,43430.0,49.7497,49.7586,49.6959,49.7048,43430.0
2021-02-12 13:05:00,55.41,55.42,55.36,55.37,42920.0,49.7048,49.7138,49.66,49.6689,42920.0
2021-02-12 13:10:00,55.37,55.37,55.29,55.3,97960.0,49.6689,49.6689,49.5972,49.6062,97960.0
2021-02-12 13:15:00,55.3,55.31,55.19,55.23,128194.0,49.6062,49.6151,49.5075,49.5434,128194.0
2021-02-12 13:20:00,55.23,55.29,55.22,55.23,287094.0,49.5434,49.5972,49.5344,49.5434,287094.0
2021-02-12 13:25:00,55.23,55.23,55.15,55.15,43585.0,49.5434,49.5434,49.4716,49.4716,43585.0
2021-02-12 13:30:00,55.16,55.21,55.13,55.2,61942.0,49.4806,49.5254,49.4537,49.5164,61942.0
2021-02-12 13:35:00,55.2,55.21,55.17,55.18,64044.0,49.5164,49.5254,49.4895,49.4985,64044.0
2021-02-12 13:40:00,55.18,55.19,55.11,55.12,45733.0,49.4985,49.5075,49.4357,49.4447,45733.0
2021-02-12 13:45:00,55.12,55.19,55.11,55.16,53733.0,49.4447,49.5075,49.4357,49.4806,53733.0
2021-02-12 13:50:00,55.16,55.17,55.1,55.16,1142272.0,49.4806,49.4895,49.4267,49.4806,1142272.0
2021-02-12 13:55:00,55.16,55.17,55.06,55.06,86726.0,49.4806,49.4895,49.3909,49.3909,86726.0
2021-02-12 14:00:00,55.06,55.12,55.06,55.11,26228.0,49.3909,49.4447,49.3909,49.4357,26228.0
2021-02-12 14:05:00,55.1,55.12,55.0,55.08,53568.0,49.4267,49.4447,49.337,49.4088,53568.0
2021-02-12 14:10:00,55.09,55.1,55.02,55.05,68302.0,49.4178,49.4267,49.355,49.3819,68302.0
2021-02-12 14:15:00,55.05,55.06,55.01,55.01,53710.0,49.3819,49.3909,49.346,49.346,53710.0
2021-02-12 14:20:00,55.01,55.02,54.99,55.0,91871.0,49.346,49.355,49.3281,49.337,91871.0
2021-02-12 14:25:00,55.01,55.06,55.0,55.05,43179.0,49.346,49.3909,49.337,49.3819,43179.0
2021-02-12 14:30:00,55.05,55.11,55.03,55.11,29822.0,49.3819,49.4357,49.364,49.4357,29822.0
2021-02-12 14:35:00,55.11,55.13,55.08,55.11,25917.0,49.4357,49.4537,49.4088,49.4357,25917.0
2021-02-12 14:40:00,55.12,55.16,55.09,55.16,25746.0,49.4447,49.4806,49.4178,49.4806,25746.0
2021-02-12 14:45:00,55.16,55.16,54.99,55.02,396512.0,49.4806,49.4806,49.3281,49.355,396512.0
2021-02-12 14:50:00,55.01,55.04,54.97,55.01,135147.0,49.346,49.3729,49.3101,49.346,135147.0
2021-02-12 14:55:00,55.01,55.04,54.98,55.04,82673.0,49.346,49.3729,49.3191,49.3729,82673.0
2021-02-12 15:00:00,55.04,55.07,55.03,55.07,31070.0,49.3729,49.3998,49.364,49.3998,31070.0
2021-02-12 15:05:00,55.08,55.11,55.07,55.09,37726.0,49.4088,49.4357,49.3998,49.4178,37726.0
2021-02-12 15:10:00,55.08,55.08,55.04,55.05,30501.0,49.4088,49.4088,49.3729,49.3819,30501.0
2021-02-12 15:15:00,55.05,55.07,55.04,55.06,35685.0,49.3819,49.3998,49.3729,49.3909,35685.0
2021-02-12 15:20:00,55.05,55.11,55.04,55.09,53087.0,49.3819,49.4357,49.3729,49.4178,53087.0
2021-02-12 15:25:00,55.09,55.1,55.07,55.1,32417.0,49.4178,49.4267,49.3998,49.4267,32417.0
2021-02-12 15:30:00,55.1,55.1,55.06,55.09,64294.0,49.4267,49.4267,49.3909,49.4178,64294.0
2021-02-12 15:35:00,55.09,55.13,55.07,55.11,66764.0,49.4178,49.4537,49.3998,49.4357,66764.0
2021-02-12 15:40:00,55.11,55.18,55.11,55.16,54309.0,49.4357,49.4985,49.4357,49.4806,54309.0
2021-02-12 15:45:00,55.15,55.21,55.14,55.21,80315.0,49.4716,49.5254,49.4626,49.5254,80315.0
2021-02-12 15:50:00,55.21,55.27,55.2,55.23,135591.0,49.5254,49.5792,49.5164,49.5434,135591.0
2021-02-12 15:55:00,55.23,55.24,55.17,55.19,269664.0,49.5434,49.5523,49.4895,49.5075,269664.0
2021-02-16 09:30:00,55.22,55.28,54.79,54.94,237968.0,49.5344,49.5882,49.1487,49.2832,237968.0
2021-02-16 09:35:00,54.95,55.0,54.8,54.94,91461.0,49.2922,49.337,49.1576,49.2832,91461.0
2021-02-16 09:40:00,54.95,55.05,54.8,55.01,106500.0,49.2922,49.3819,49.1576,49.346,106500.0
2021-02-16 09:45:00,55.01,55.05,54.91,54.94,83737.0,49.346,49.3819,49.2563,49.2832,83737.0
2021-02-16 09:50:00,54.94,54.97,54.76,54.97,79663.0,49.2832,49.3101,49.1218,49.3101,79663.0
2021-02-16 09:55:00,54.97,54.97,54.78,54.79,103242.0,49.3101,49.3101,49.1397,49.1487,103242.0
2021-02-16 10:00:00,54.8,54.89,54.72,54.72,95889.0,49.1576,49.2384,49.0859,49.0859,95889.0
2021-02-16 10:05:00,54.72,54.85,54.72,54.85,46801.0,49.0859,49.2025,49.0859,49.2025,46801.0
2021-02-16 10:10:00,54.86,54.89,54.82,54.89,41395.0,49.2115,49.2384,49.1756,49.2384,41395.0
2021-02-16 10:15:00,54.89,54.94,54.81,54.85,79894.0,49.2384,49.2832,49.1666,49.2025,79894.0
2021-02-16 10:20:00,54.85,54.92,54.8,54.91,50696.0,49.2025,49.2653,49.1576,49.2563,50696.0
2021-02-16 10:25:00,54.91,54.94,54.85,54.87,65258.0,49.2563,49.2832,49.2025,49.2204,65258.0
2021-02-16 10:30:00,54.87,54.88,54.81,54.85,68583.0,49.2204,49.2294,49.1666,49.2025,68583.0
2021-02-16 10:35:00,54.85,54.91,54.84,54.9,96485.0,49.2025,49.2563,49.1935,49.2473,96485.0
2021-02-16 10:40:00,54.9,55.0,54.87,54.89,87555.0,49.2473,49.337,49.2204,49.2384,87555.0
2021-02-16 10:45:00,54.89,54.95,54.8,54.83,86330.0,49.2384,49.2922,49.1576,49.1845,86330.0
2021-02-16 10:50:00,54.83,54.85,54.76,54.79,53767.0,49.1845,49.2025,49.1218,49.1487,53767.0
2021-02-16 10:55:00,54.8,54.9,54.77,54.88,60750.0,49.1576,49.2473,49.1307,49.2294,60750.0
2021-02-16 11:00:00,54.87,54.94,54.84,54.89,58042.0,49.2204,49.2832,49.1935,49.2384,58042.0
2021-02-16 11:05:00,54.89,54.89,54.76,54.76,64717.0,49.2384,49.2384,49.1218,49.1218,64717.0
2021-02-16 11:10:00,54.76,54.85,54.75,54.79,70490.0,49.1218,49.2025,49.1128,49.1487,70490.0
2021-02-16 11:15:00,54.79,54.79,54.72,54.78,61519.0,49.1487,49.1487,49.0859,49.1397,61519.0
2021-02-16 11:20:00,54.79,54.84,54.78,54.79,41688.0,49.1487,49.1935,49.1397,49.1487,41688.0
2021-02-16 11:25:00,54.79,54.84,54.76,54.84,68134.0,49.1487,49.1935,49.1218,49.1935,68134.0
2021-02-16 11:30:00,54.83,54.96,54.78,54.93,76333.0,49.1845,49.3012,49.1397,49.2742,76333.0
2021-02-16 11:35:00,54.92,55.01,54.92,54.97,57556.0,49.2653,49.346,49.2653,49.3101,57556.0
2021-02-16 11:40:00,54.98,55.0,54.9,54.9,72274.0,49.3191,49.337,49.2473,49.2473,72274.0
2021-02-16 11:45:00,54.9,54.93,54.81,54.82,42826.0,49.2473,49.2742,49.1666,49.1756,42826.0
2021-02-16 11:50:00,54.82,54.91,54.76,54.91,44836.0,49.1756,49.2563,49.1218,49.2563,44836.0
2021-02-16 11:55:00,54.9,54.92,54.87,54.9,43459.0,49.2473,49.2653,49.2204,49.2473,43459.0
2021-02-16 12:00:00,54.89,55.01,54.87,54.99,54300.0,49.2384,49.346,49.2204,49.3281,54300.0
2021-02-16 12:05:00,54.99,54.99,54.93,54.97,41247.0,49.3281,49.3281,49.2742,49.3101,41247.0
2021-02-16 12:10:00,54.96,55.08,54.95,55.03,70117.0,49.3012,49.4088,49.2922,49.364,70117.0
2021-02-16 12:15:00,55.04,55.04,54.96,54.98,48622.0,49.3729,49.3729,49.3012,49.3191,48622.0
2021-02-16 12:20:00,54.98,55.02,54.96,54.98,63529.0,49.3191,49.355,49.3012,49.3191,63529.0
2021-02-16 12:25:00,54.99,55.01,54.95,54.97,45875.0,49.3281,49.346,49.2922,49.3101,45875.0
2021-02-16 12:30:00,54.97,54.99,54.92,54.94,34740.0,49.3101,49.3281,49.2653,49.2832,34740.0
2021-02-16 12:35:00,54.93,54.94,54.84,54.85,67987.0,49.2742,49.2832,49.1935,49.2025,67987.0
2021-02-16 12:40:00,54.85,54.87,54.81,54.84,45659.0,49.2025,49.2204,49.1666,49.1935,45659.0
2021-02-16 12:45:00,54.84,54.89,54.8,54.88,51584.0,49.1935,49.2384,49.1576,49.2294,51584.0
2021-02-16 12:50:00,54.88,54.92,54.86,54.87,96051.0,49.2294,49.2653,49.2115,49.2204,96051.0
2021-02-16 12:55:00,54.87,54.89,54.78,54.84,125912.0,49.2204,49.2384,49.1397,49.1935,125912.0
2021-02-16 13:00:00,54.84,54.88,54.8,54.86,54547.0,49.1935,49.2294,49.1576,49.2115,54547.0
2021-02-16 13:05:00,54.86,54.9,54.85,54.87,27365.0,49.2115,49.2473,49.2025,49.2204,27365.0
2021-02-16 13:10:00,54.87,54.88,54.8,54.8,26971.0,49.2204,49.2294,49.1576,49.1576,26971.0
2021-02-16 13:15:00,54.8,54.82,54.76,54.77,35589.0,49.1576,49.1756,49.1218,49.1307,35589.0
2021-02-16 13:20:00,54.76,54.83,54.76,54.82,33864.0,49.1218,49.1845,49.1218,49.1756,33864.0
2021-02-16 13:25:00,54.82,54.86,54.81,54.85,37727.0,49.1756,49.2115,49.1666,49.2025,37727.0
2021-02-16 13:30:00,54.86,54.88,54.83,54.88,41015.0,49.2115,49.2294,49.1845,49.2294,41015.0
2021-02-16 13:35:00,54.88,54.92,54.87,54.88,37946.0,49.2294,49.2653,49.2204,49.2294,37946.0
2021-02-16 13:40:00,54.88,54.89,54.81,54.85,52365.0,49.2294,49.2384,49.1666,49.2025,52365.0
2021-02-16 13:45:00,54.85,54.89,54.83,54.88,47996.0,49.2025,49.2384,49.1845,49.2294,47996.0
2021-02-16 13:50:00,54.88,54.88,54.8,54.8,36591.0,49.2294,49.2294,49.1576,49.1576,36591.0
2021-02-16 13:55:00,54.8,54.84,54.79,54.83,31481.0,49.1576,49.1935,49.1487,49.1845,31481.0
2021-02-16 14:00:00,54.83,54.84,54.76,54.76,61033.0,49.1845,49.1935,49.1218,49.1218,61033.0
2021-02-16 14:05:00,54.76,54.8,54.73,54.73,49822.0,49.1218,49.1576,49.0948,49.0948,49822.0
2021-02-16 14:10:00,54.73,54.74,54.7,54.73,51016.0,49.0948,49.1038,49.0679,49.0948,51016.0
2021-02-16 14:15:00,54.74,54.79,54.73,54.78,53937.0,49.1038,49.1487,49.0948,49.1397,53937.0
2021-02-16 14:20:00,54.78,54.81,54.77,54.8,39109.0,49.1397,49.1666,49.1307,49.1576,39109.0
2021-02-16 14:25:00,54.8,54.81,54.75,54.78,49732.0,49.1576,49.1666,49.1128,49.1397,49732.0
2021-02-16 14:30:00,54.77,54.8,54.76,54.77,31989.0,49.1307,49.1576,49.1218,49.1307,31989.0
2021-02-16 14:35:00,54.78,54.78,54.73,54.76,40362.0,49.1397,49.1397,49.0948,49.1218,40362.0
2021-02-16 14:40:00,54.77,54.79,54.74,54.74,39113.0,49.1307,49.1487,49.1038,49.1038,39113.0
2021-02-16 14:45:00,54.75,54.78,54.74,54.78,35764.0,49.1128,49.1397,49.1038,49.1397,35764.0
2021-02-16 14:50:00,54.78,54.78,54.73,54.74,38147.0,49.1397,49.1397,49.0948,49.1038,38147.0
2021-02-16 14:55:00,54.75,54.78,54.72,54.78,51008.0,49.1128,49.1397,49.0859,49.1397,51008.0
2021-02-16 15:00:00,54.77,54.79,54.74,54.79,65048.0,49.1307,49.1487,49.1038,49.1487,65048.0
2021-02-16 15:05:00,54.8,54.91,54.79,54.86,50867.0,49.1576,49.2563,49.1487,49.2115,50867.0
2021-02-16 15:10:00,54.86,54.87,54.83,54.86,43176.0,49.2115,49.2204,49.1845,49.2115,43176.0
2021-02-16 15:15:00,54.86,54.9,54.83,54.88,63485.0,49.2115,49.2473,49.1845,49.2294,63485.0
2021-02-16 15:20:00,54.88,54.94,54.87,54.94,69973.0,49.2294,49.2832,49.2204,49.2832,69973.0
2021-02-16 15:25:00,54.94,54.98,54.91,54.96,144093.0,49.2832,49.3191,49.2563,49.3012,144093.0
2021-02-16 15:30:00,54.96,55.01,54.92,54.98,97790.0,49.3012,49.346,49.2653,49.3191,97790.0
2021-02-16 15:35:00,54.98,55.01,54.92,54.95,98907.0,49.3191,49.346,49.2653,49.2922,98907.0
2021-02-16 15:40:00,54.95,54.96,54.87,54.9,100013.0,49.2922,49.3012,49.2204,49.2473,100013.0
2021-02-16 15:45:00,54.89,54.91,54.85,54.9,106041.0,49.2384,49.2563,49.2025,49.2473,106041.0
2021-02-16 15:50:00,54.89,54.99,54.86,54.98,288258.0,49.2384,49.3281,49.2115,49.3191,288258.0
2021-02-16 15:55:00,54.98,54.99,54.86,54.89,520941.0,49.3191,49.3281,49.2115,49.2384,520941.0
2021-02-17 09:30:00,54.8,54.97,54.64,54.77,249047.0,49.1576,49.3101,49.0141,49.1307,249047.0
2021-02-17 09:35:00,54.78,54.87,54.62,54.62,125293.0,49.1397,49.2204,48.9962,48.9962,125293.0
2021-02-17 09:40:00,54.62,54.77,54.62,54.73,199070.0,48.9962,49.1307,48.9962,49.0948,199070.0
2021-02-17 09:45:00,54.73,54.92,54.69,54.8,147547.0,49.0948,49.2653,49.059,49.1576,147547.0
2021-02-17 09:50:00,54.8,54.85,54.73,54.75,105715.0,49.1576,49.2025,49.0948,49.1128,105715.0
2021-02-17 09:55:00,54.74,54.82,54.7,54.75,139011.0,49.1038,49.1756,49.0679,49.1128,139011.0
2021-02-17 10:00:00,54.75,54.79,54.69,54.73,99986.0,49.1128,49.1487,49.059,49.0948,99986.0
2021-02-17 10:05:00,54.73,54.83,54.66,54.82,81011.0,49.0948,49.1845,49.032,49.1756,81011.0
2021-02-17 10:10:00,54.82,54.82,54.65,54.76,125352.0,49.1756,49.1756,49.0231,49.1218,125352.0
2021-02-17 10:15:00,54.76,54.81,54.74,54.77,52401.0,49.1218,49.1666,49.1038,49.1307,52401.0
2021-02-17 10:20:00,54.77,54.8,54.71,54.74,63122.0,49.1307,49.1576,49.0769,49.1038,63122.0
2021-02-17 10:25:00,54.73,54.86,54.73,54.84,53714.0,49.0948,49.2115,49.0948,49.1935,53714.0
2021-02-17 10:30:00,54.84,54.91,54.81,54.89,93859.0,49.1935,49.2563,49.1666,49.2384,93859.0
2021-02-17 10:35:00,54.88,55.01,54.88,54.99,105499.0,49.2294,49.346,49.2294,49.3281,105499.0
2021-02-17 10:40:00,54.99,55.04,54.94,54.98,98584.0,49.3281,49.3729,49.2832,49.3191,98584.0
2021-02-17 10:45:00,54.97,55.06,54.95,55.05,113796.0,49.3101,49.3909,49.2922,49.3819,113796.0
2021-02-17 10:50:00,55.04,55.05,54.9,54.94,103298.0,49.3729,49.3819,49.2473,49.2832,103298.0
2021-02-17 10:55:00,54.94,54.96,54.8,54.82,69256.0,49.2832,49.3012,49.1576,49.1756,69256.0
2021-02-17 11:00:00,54.83,54.88,54.79,54.88,322618.0,49.1845,49.2294,49.1487,49.2294,322618.0
2021-02-17 11:05:00,54.87,54.92,54.86,54.89,113679.0,49.2204,49.2653,49.2115,49.2384,113679.0
2021-02-17 11:10:00,54.9,54.91,54.84,54.89,52616.0,49.2473,49.2563,49.1935,49.2384,52616.0
2021-02-17 11:15:00,54.88,54.92,54.86,54.9,60140.0,49.2294,49.2653,49.2115,49.2473,60140.0
2021-02-17 11:20:00,54.91,54.94,54.88,54.94,52356.0,49.2563,49.2832,49.2294,49.2832,52356.0
2021-02-17 11:25:00,54.94,54.98,54.9,54.94,72884.0,49.2832,49.3191,49.2473,49.2832,72884.0
2021-02-17 11:30:00,54.94,55.0,54.85,54.91,227703.0,49.2832,49.337,49.2025,49.2563,227703.0
2021-02-17 11:35:00,54.91,54.92,54.89,54.9,69083.0,49.2563,49.2653,49.2384,49.2473,69083.0
2021-02-17 11:40:00,54.91,54.93,54.89,54.93,219938.0,49.2563,49.2742,49.2384,49.2742,219938.0
2021-02-17 11:45:00,54.93,54.97,54.86,54.9,125693.0,49.2742,49.3101,49.2115,49.2473,125693.0
2021-02-17 11:50:00,54.89,54.91,54.85,54.9,63286.0,49.2384,49.2563,49.2025,49.2473,63286.0
2021-02-17 11:55:00,54.89,54.96,54.88,54.93,28057.0,49.2384,49.3012,49.2294,49.2742,28057.0
2021-02-17 12:00:00,54.92,54.94,54.84,54.85,37528.0,49.2653,49.2832,49.1935,49.2025,37528.0
2021-02-17 12:05:00,54.85,54.86,54.74,54.75,96422.0,49.2025,49.2115,49.1038,49.1128,96422.0
2021-02-17 12:10:00,54.75,54.81,54.74,54.8,82472.0,49.1128,49.1666,49.1038,49.1576,82472.0
2021-02-17 12:15:00,54.8,54.81,54.76,54.8,66750.0,49.1576,49.1666,49.1218,49.1576,66750.0
2021-02-17 12:20:00,54.8,54.83,54.77,54.82,42799.0,49.1576,49.1845,49.1307,49.1756,42799.0
2021-02-17 12:25:00,54.83,54.83,54.77,54.79,56877.0,49.1845,49.1845,49.1307,49.1487,56877.0
2021-02-17 12:30:00,54.79,54.87,54.77,54.84,337778.0,49.1487,49.2204,49.1307,49.1935,337778.0
2021-02-17 12:35:00,54.84,54.85,54.8,54.81,47833.0,49.1935,49.2025,49.1576,49.1666,47833.0
2021-02-17 12:40:00,54.8,54.81,54.77,54.79,43494.0,49.1576,49.1666,49.1307,49.1487,43494.0
2021-02-17 12:45:00,54.79,54.86,54.78,54.85,53470.0,49.1487,49.2115,49.1397,49.2025,53470.0
2021-02-17 12:50:00,54.84,54.84,54.81,54.83,27990.0,49.1935,49.1935,49.1666,49.1845,27990.0
2021-02-17 12:55:00,54.83,54.83,54.78,54.82,44916.0,49.1845,49.1845,49.1397,49.1756,44916.0
2021-02-17 13:00:00,54.82,54.86,54.82,54.85,38590.0,49.1756,49.2115,49.1756,49.2025,38590.0
2021-02-17 13:05:00,54.85,54.87,54.84,54.85,69724.0,49.2025,49.2204,49.1935,49.2025,69724.0
2021-02-17 13:10:00,54.85,54.85,54.77,54.79,42126.0,49.2025,49.2025,49.1307,49.1487,42126.0
2021-02-17 13:15:00,54.79,54.87,54.78,54.87,57824.0,49.1487,49.2204,49.1397,49.2204,57824.0
2021-02-17 13:20:00,54.87,54.87,54.83,54.84,54493.0,49.2204,49.2204,49.1845,49.1935,54493.0
2021-02-17 13:25:00,54.84,54.87,54.83,54.86,53936.0,49.1935,49.2204,49.1845,49.2115,53936.0
2021-02-17 13:30:00,54.86,54.9,54.85,54.9,60232.0,49.2115,49.2473,49.2025,49.2473,60232.0
2021-02-17 13:35:00,54.89,54.9,54.85,54.87,73223.0,49.2384,49.2473,49.2025,49.2204,73223.0
2021-02-17 13:40:00,54.87,54.87,54.83,54.87,61628.0,49.2204,49.2204,49.1845,49.2204,61628.0
2021-02-17 13:45:00,54.87,54.98,54.87,54.91,54230.0,49.2204,49.3191,49.2204,49.2563,54230.0
2021-02-17 13:50:00,54.91,54.91,54.86,54.9,87034.0,49.2563,49.2563,49.2115,49.2473,87034.0
2021-02-17 13:55:00,54.9,54.9,54.85,54.86,41664.0,49.2473,49.2473,49.2025,49.2115,41664.0
2021-02-17 14:00:00,54.86,54.91,54.86,54.89,65332.0,49.2115,49.2563,49.2115,49.2384,65332.0
2021-02-17 14:05:00,54.89,54.94,54.88,54.91,71094.0,49.2384,49.2832,49.2294,49.2563,71094.0
2021-02-17 14:10:00,54.92,54.98,54.9,54.98,136065.0,49.2653,49.3191,49.2473,49.3191,136065.0
2021-02-17 14:15:00,54.99,55.02,54.98,55.01,62497.0,49.3281,49.355,49.3191,49.346,62497.0
2021-02-17 14:20:00,55.0,55.01,54.97,54.98,66729.0,49.337,49.346,49.3101,49.3191,66729.0
2021-02-17 14:25:00,54.99,55.01,54.97,55.01,50403.0,49.3281,49.346,49.3101,49.346,50403.0
2021-02-17 14:30:00,55.01,55.01,54.97,55.01,78492.0,49.346,49.346,49.3101,49.346,78492.0
2021-02-17 14:35:00,55.0,55.01,54.97,55.0,55601.0,49.337,49.346,49.3101,49.337,55601.0
2021-02-17 14:40:00,54.99,55.01,54.96,54.98,120625.0,49.3281,49.346,49.3012,49.3191,120625.0
2021-02-17 14:45:00,54.98,55.03,54.97,55.02,38102.0,49.3191,49.364,49.3101,49.355,38102.0
2021-02-17 14:50:00,55.03,55.03,54.99,55.0,38238.0,49.364,49.364,49.3281,49.337,38238.0
2021-02-17 14:55:00,55.0,55.03,54.99,55.01,69831.0,49.337,49.364,49.3281,49.346,69831.0
2021-02-17 15:00:00,55.01,55.04,54.99,55.03,90791.0,49.346,49.3729,49.3281,49.364,90791.0
2021-02-17 15:05:00,55.04,55.07,55.03,55.04,70576.0,49.3729,49.3998,49.364,49.3729,70576.0
2021-02-17 15:10:00,55.04,55.06,55.0,55.01,105586.0,49.3729,49.3909,49.337,49.346,105586.0
2021-02-17 15:15:00,55.01,55.01,54.94,55.01,57652.0,49.346,49.346,49.2832,49.346,57652.0
2021-02-17 15:20:00,55.01,55.03,54.96,54.96,47918.0,49.346,49.364,49.3012,49.3012,47918.0
2021-02-17 15:25:00,54.96,54.98,54.95,54.97,57353.0,49.3012,49.3191,49.2922,49.3101,57353.0
2021-02-17 15:30:00,54.97,55.01,54.93,55.01,113122.0,49.3101,49.346,49.2742,49.346,113122.0
2021-02-17 15:35:00,55.01,55.06,55.0,55.05,132018.0,49.346,49.3909,49.337,49.3819,132018.0
2021-02-17 15:40:00,55.05,55.05,54.97,54.99,188838.0,49.3819,49.3819,49.3101,49.3281,188838.0
2021-02-17 15:45:00,54.99,55.0,54.92,54.96,122943.0,49.3281,49.337,49.2653,49.3012,122943.0
2021-02-17 15:50:00,54.96,55.0,54.89,54.9,170001.0,49.3012,49.337,49.2384,49.2473,170001.0
2021-02-17 15:55:00,54.9,54.98,54.87,54.91,543317.0,49.2473,49.3191,49.2204,49.2563,543317.0
2021-02-18 09:30:00,54.56,55.09,54.56,55.02,187297.0,48.9423,49.4178,48.9423,49.355,187297.0
2021-02-18 09:35:00,55.02,55.31,54.95,55.01,136028.0,49.355,49.6151,49.2922,49.346,136028.0
2021-02-18 09:40:00,55.01,55.15,54.96,55.08,89789.0,49.346,49.4716,49.3012,49.4088,89789.0
2021-02-18 09:45:00,55.09,55.13,55.04,55.09,85965.0,49.4178,49.4537,49.3729,49.4178,85965.0
2021-02-18 09:50:00,55.09,55.12,55.05,55.06,70104.0,49.4178,49.4447,49.3819,49.3909,70104.0
2021-02-18 09:55:00,55.07,55.24,55.04,55.23,113186.0,49.3998,49.5523,49.3729,49.5434,113186.0
2021-02-18 10:00:00,55.23,55.29,55.17,55.28,76784.0,49.5434,49.5972,49.4895,49.5882,76784.0
2021-02-18 10:05:00,55.28,55.28,55.14,55.27,91433.0,49.5882,49.5882,49.4626,49.5792,91433.0
2021-02-18 10:10:00,55.27,55.49,55.25,55.46,148849.0,49.5792,49.7766,49.5613,49.7497,148849.0
2021-02-18 10:15:00,55.46,55.46,55.34,55.43,88099.0,49.7497,49.7497,49.642,49.7228,88099.0
2021-02-18 10:20:00,55.43,55.53,55.34,55.52,155927.0,49.7228,49.8125,49.642,49.8035,155927.0
2021-02-18 10:25:00,55.52,55.58,55.42,55.58,50715.0,49.8035,49.8573,49.7138,49.8573,50715.0
2021-02-18 10:30:00,55.58,55.6,55.42,55.6,156723.0,49.8573,49.8753,49.7138,49.8753,156723.0
2021-02-18 10:35:00,55.59,55.8,55.55,55.8,383634.0,49.8663,50.0547,49.8304,50.0547,383634.0
2021-02-18 10:40:00,55.8,55.82,55.75,55.77,46442.0,50.0547,50.0726,50.0098,50.0278,46442.0
2021-02-18 10:45:00,55.77,55.88,55.75,55.86,67107.0,50.0278,50.1264,50.0098,50.1085,67107.0
2021-02-18 10:50:00,55.86,55.93,55.82,55.91,134362.0,50.1085,50.1713,50.0726,50.1533,134362.0
2021-02-18 10:55:00,55.9,55.91,55.73,55.76,96708.0,50.1444,50.1533,49.9919,50.0188,96708.0
2021-02-18 11:00:00,55.76,55.84,55.75,55.8,70752.0,50.0188,50.0906,50.0098,50.0547,70752.0
2021-02-18 11:05:00,55.81,55.87,55.79,55.83,62093.0,50.0636,50.1175,50.0457,50.0816,62093.0
2021-02-18 11:10:00,55.83,55.96,55.82,55.87,92347.0,50.0816,50.1982,50.0726,50.1175,92347.0
2021-02-18 11:15:00,55.87,55.97,55.85,55.89,57062.0,50.1175,50.2072,50.0995,50.1354,57062.0
2021-02-18 11:20:00,55.88,55.96,55.81,55.81,91666.0,50.1264,50.1982,50.0636,50.0636,91666.0
2021-02-18 11:25:00,55.82,55.86,55.77,55.84,37024.0,50.0726,50.1085,50.0278,50.0906,37024.0
2021-02-18 11:30:00,55.84,55.88,55.78,55.81,194526.0,50.0906,50.1264,50.0367,50.0636,194526.0
2021-02-18 11:35:00,55.81,55.87,55.76,55.82,234178.0,50.0636,50.1175,50.0188,50.0726,234178.0
2021-02-18 11:40:00,55.83,55.87,55.78,55.81,125020.0,50.0816,50.1175,50.0367,50.0636,125020.0
2021-02-18 11:45:00,55.8,55.93,55.76,55.91,114982.0,50.0547,50.1713,50.0188,50.1533,114982.0
2021-02-18 11:50:00,55.92,55.95,55.86,55.92,36286.0,50.1623,50.1892,50.1085,50.1623,36286.0
2021-02-18 11:55:00,55.91,55.94,55.86,55.89,60938.0,50.1533,50.1803,50.1085,50.1354,60938.0
2021-02-18 12:00:00,55.89,55.95,55.83,55.85,211258.0,50.1354,50.1892,50.0816,50.0995,211258.0
2021-02-18 12:05:00,55.85,55.94,55.8,55.94,56169.0,50.0995,50.1803,50.0547,50.1803,56169.0
2021-02-18 12:10:00,55.95,55.96,55.91,55.93,80570.0,50.1892,50.1982,50.1533,50.1713,80570.0
2021-02-18 12:15:00,55.93,55.96,55.91,55.96,42151.0,50.1713,50.1982,50.1533,50.1982,42151.0
2021-02-18 12:20:00,55.96,55.97,55.94,55.96,36508.0,50.1982,50.2072,50.1803,50.1982,36508.0
2021-02-18 12:25:00,55.96,56.03,55.93,56.01,55829.0,50.1982,50.261,50.1713,50.243,55829.0
2021-02-18 12:30:00,56.01,56.07,55.99,56.01,100782.0,50.243,50.2969,50.2251,50.243,100782.0
2021-02-18 12:35:00,56.01,56.03,55.99,56.01,74687.0,50.243,50.261,50.2251,50.243,74687.0
2021-02-18 12:40:00,56.01,56.05,56.0,56.04,44963.0,50.243,50.2789,50.2341,50.27,44963.0
2021-02-18 12:45:00,56.04,56.1,56.03,56.04,26338.0,50.27,50.3238,50.261,50.27,26338.0
2021-02-18 12:50:00,56.04,56.06,55.97,56.0,22403.0,50.27,50.2879,50.2072,50.2341,22403.0
2021-02-18 12:55:00,55.99,56.02,55.97,55.99,36669.0,50.2251,50.252,50.2072,50.2251,36669.0
2021-02-18 13:00:00,56.0,56.0,55.94,55.95,31607.0,50.2341,50.2341,50.1803,50.1892,31607.0
2021-02-18 13:05:00,55.95,55.95,55.88,55.94,41863.0,50.1892,50.1892,50.1264,50.1803,41863.0
2021-02-18 13:10:00,55.94,56.05,55.91,56.03,48106.0,50.1803,50.2789,50.1533,50.261,48106.0
2021-02-18 13:15:00,56.03,56.11,56.02,56.11,41379.0,50.261,50.3328,50.252,50.3328,41379.0
2021-02-18 13:20:00,56.11,56.16,56.07,56.11,87378.0,50.3328,50.3776,50.2969,50.3328,87378.0
2021-02-18 13:25:00,56.11,56.12,56.05,56.09,22424.0,50.3328,50.3417,50.2789,50.3148,22424.0
2021-02-18 13:30:00,56.08,56.11,56.01,56.03,36844.0,50.3058,50.3328,50.243,50.261,36844.0
2021-02-18 13:35:00,56.04,56.14,55.91,56.14,184943.0,50.27,50.3597,50.1533,50.3597,184943.0
2021-02-18 13:40:00,56.15,56.19,56.13,56.16,61939.0,50.3686,50.4045,50.3507,50.3776,61939.0
2021-02-18 13:45:00,56.16,56.24,56.14,56.19,101208.0,50.3776,50.4494,50.3597,50.4045,101208.0
2021-02-18 13:50:00,56.18,56.23,56.17,56.19,48968.0,50.3955,50.4404,50.3866,50.4045,48968.0
2021-02-18 13:55:00,56.18,56.22,56.16,56.22,50996.0,50.3955,50.4314,50.3776,50.4314,50996.0
2021-02-18 14:00:00,56.22,56.29,56.21,56.27,68375.0,50.4314,50.4942,50.4225,50.4763,68375.0
2021-02-18 14:05:00,56.27,56.28,56.21,56.21,36860.0,50.4763,50.4852,50.4225,50.4225,36860.0
2021-02-18 14:10:00,56.21,56.21,56.16,56.18,33430.0,50.4225,50.4225,50.3776,50.3955,33430.0
2021-02-18 14:15:00,56.18,56.21,56.13,56.13,157424.0,50.3955,50.4225,50.3507,50.3507,157424.0
2021-02-18 14:20:00,56.15,56.19,56.12,56.19,62119.0,50.3686,50.4045,50.3417,50.4045,62119.0
2021-02-18 14:25:00,56.19,56.25,56.15,56.19,145348.0,50.4045,50.4583,50.3686,50.4045,145348.0
2021-02-18 14:30:00,56.19,56.22,56.18,56.22,36116.0,50.4045,50.4314,50.3955,50.4314,36116.0
2021-02-18 14:35:00,56.21,56.21,56.12,56.14,47671.0,50.4225,50.4225,50.3417,50.3597,47671.0
2021-02-18 14:40:00,56.13,56.16,56.07,56.08,30747.0,50.3507,50.3776,50.2969,50.3058,30747.0
2021-02-18 14:45:00,56.08,56.12,56.06,56.12,52330.0,50.3058,50.3417,50.2879,50.3417,52330.0
2021-02-18 14:50:00,56.13,56.18,56.1,56.14,102068.0,50.3507,50.3955,50.3238,50.3597,102068.0
2021-02-18 14:55:00,56.14,56.16,56.11,56.15,32016.0,50.3597,50.3776,50.3328,50.3686,32016.0
2021-02-18 15:00:00,56.14,56.15,56.11,56.14,45246.0,50.3597,50.3686,50.3328,50.3597,45246.0
2021-02-18 15:05:00,56.14,56.2,56.13,56.19,51514.0,50.3597,50.4135,50.3507,50.4045,51514.0
2021-02-18 15:10:00,56.19,56.19,56.12,56.13,39935.0,50.4045,50.4045,50.3417,50.3507,39935.0
2021-02-18 15:15:00,56.12,56.14,56.04,56.07,91190.0,50.3417,50.3597,50.27,50.2969,91190.0
2021-02-18 15:20:00,56.07,56.09,56.04,56.05,29803.0,50.2969,50.3148,50.27,50.2789,29803.0
2021-02-18 15:25:00,56.05,56.09,56.05,56.07,50261.0,50.2789,50.3148,50.2789,50.2969,50261.0
2021-02-18 15:30:00,56.07,56.1,56.01,56.03,135996.0,50.2969,50.3238,50.243,50.261,135996.0
2021-02-18 15:35:00,56.03,56.08,56.0,56.05,165807.0,50.261,50.3058,50.2341,50.2789,165807.0
2021-02-18 15:40:00,56.05,56.16,56.02,56.13,262862.0,50.2789,50.3776,50.252,50.3507,262862.0
2021-02-18 15:45:00,56.13,56.16,56.11,56.14,173449.0,50.3507,50.3776,50.3328,50.3597,173449.0
2021-02-18 15:50:00,56.14,56.16,56.11,56.14,201820.0,50.3597,50.3776,50.3328,50.3597,201820.0
2021-02-18 15:55:00,56.13,56.15,56.04,56.15,442924.0,50.3507,50.3686,50.27,50.3686,442924.0
2021-02-19 09:30:00,55.97,56.12,55.81,56.03,421389.0,50.2072,50.3417,50.0636,50.261,421389.0
2021-02-19 09:35:00,56.01,56.01,55.72,55.82,135965.0,50.243,50.243,49.9829,50.0726,135965.0
2021-02-19 09:40:00,55.83,55.86,55.62,55.63,94251.0,50.0816,50.1085,49.8932,49.9022,94251.0
2021-02-19 09:45:00,55.62,55.72,55.53,55.63,45106.0,49.8932,49.9829,49.8125,49.9022,45106.0
2021-02-19 09:50:00,55.64,55.67,55.6,55.63,65019.0,49.9111,49.9381,49.8753,49.9022,65019.0
2021-02-19 09:55:00,55.63,55.67,55.61,55.64,58325.0,49.9022,49.9381,49.8842,49.9111,58325.0
2021-02-19 10:00:00,55.65,55.79,55.64,55.71,65389.0,49.9201,50.0457,49.9111,49.9739,65389.0
2021-02-19 10:05:00,55.7,55.72,55.59,55.6,54939.0,49.965,49.9829,49.8663,49.8753,54939.0
2021-02-19 10:10:00,55.6,55.6,55.49,55.53,61805.0,49.8753,49.8753,49.7766,49.8125,61805.0
2021-02-19 10:15:00,55.52,55.56,55.44,55.45,58006.0,49.8035,49.8394,49.7317,49.7407,58006.0
2021-02-19 10:20:00,55.44,55.48,55.41,55.48,49188.0,49.7317,49.7676,49.7048,49.7676,49188.0
2021-02-19 10:25:00,55.48,55.49,55.38,55.38,46127.0,49.7676,49.7766,49.6779,49.6779,46127.0
2021-02-19 10:30:00,55.37,55.4,55.31,55.33,43328.0,49.6689,49.6959,49.6151,49.6331,43328.0
2021-02-19 10:35:00,55.32,55.32,55.22,55.27,41234.0,49.6241,49.6241,49.5344,49.5792,41234.0
2021-02-19 10:40:00,55.27,55.32,55.24,55.25,54906.0,49.5792,49.6241,49.5523,49.5613,54906.0
2021-02-19 10:45:00,55.25,55.27,55.16,55.2,45775.0,49.5613,49.5792,49.4806,49.5164,45775.0
2021-02-19 10:50:00,55.2,55.3,55.18,55.3,45508.0,49.5164,49.6062,49.4985,49.6062,45508.0
2021-02-19 10:55:00,55.3,55.32,55.2,55.22,30248.0,49.6062,49.6241,49.5164,49.5344,30248.0
2021-02-19 11:00:00,55.22,55.22,55.09,55.1,56263.0,49.5344,49.5344,49.4178,49.4267,56263.0
2021-02-19 11:05:00,55.1,55.15,55.09,55.11,26401.0,49.4267,49.4716,49.4178,49.4357,26401.0
2021-02-19 11:10:00,55.11,55.13,55.05,55.1,23751.0,49.4357,49.4537,49.3819,49.4267,23751.0
2021-02-19 11:15:00,55.11,55.18,55.09,55.16,33009.0,49.4357,49.4985,49.4178,49.4806,33009.0
2021-02-19 11:20:00,55.15,55.19,55.13,55.19,24748.0,49.4716,49.5075,49.4537,49.5075,24748.0
2021-02-19 11:25:00,55.19,55.22,55.16,55.21,40132.0,49.5075,49.5344,49.4806,49.5254,40132.0
2021-02-19 11:30:00,55.2,55.21,55.13,55.13,37199.0,49.5164,49.5254,49.4537,49.4537,37199.0
2021-02-19 11:35:00,55.13,55.21,55.13,55.15,26321.0,49.4537,49.5254,49.4537,49.4716,26321.0
2021-02-19 11:40:00,55.14,55.15,55.03,55.05,48768.0,49.4626,49.4716,49.364,49.3819,48768.0
2021-02-19 11:45:00,55.05,55.1,55.04,55.05,28713.0,49.3819,49.4267,49.3729,49.3819,28713.0
2021-02-19 11:50:00,55.05,55.08,55.01,55.03,28951.0,49.3819,49.4088,49.346,49.364,28951.0
2021-02-19 11:55:00,55.04,55.08,55.01,55.08,38451.0,49.3729,49.4088,49.346,49.4088,38451.0
2021-02-19 12:00:00,55.07,55.1,55.04,55.04,53359.0,49.3998,49.4267,49.3729,49.3729,53359.0
2021-02-19 12:05:00,55.05,55.07,54.95,55.02,143166.0,49.3819,49.3998,49.2922,49.355,143166.0
2021-02-19 12:10:00,55.02,55.04,54.98,55.01,70780.0,49.355,49.3729,49.3191,49.346,70780.0
2021-02-19 12:15:00,55.01,55.02,54.88,54.88,42431.0,49.346,49.355,49.2294,49.2294,42431.0
2021-02-19 12:20:00,54.88,54.92,54.87,54.9,41011.0,49.2294,49.2653,49.2204,49.2473,41011.0
2021-02-19 12:25:00,54.91,54.97,54.91,54.95,26243.0,49.2563,49.3101,49.2563,49.2922,26243.0
2021-02-19 12:30:00,54.96,54.97,54.85,54.85,80447.0,49.3012,49.3101,49.2025,49.2025,80447.0
2021-02-19 12:35:00,54.86,54.91,54.85,54.9,42683.0,49.2115,49.2563,49.2025,49.2473,42683.0
2021-02-19 12:40:00,54.9,54.94,54.87,54.93,29938.0,49.2473,49.2832,49.2204,49.2742,29938.0
2021-02-19 12:45:00,54.91,54.95,54.89,54.91,37752.0,49.2563,49.2922,49.2384,49.2563,37752.0
2021-02-19 12:50:00,54.91,54.96,54.88,54.94,45049.0,49.2563,49.3012,49.2294,49.2832,45049.0
2021-02-19 12:55:00,54.93,54.99,54.91,54.98,55587.0,49.2742,49.3281,49.2563,49.3191,55587.0
2021-02-19 13:00:00,54.98,54.98,54.9,54.93,40571.0,49.3191,49.3191,49.2473,49.2742,40571.0
2021-02-19 13:05:00,54.93,54.97,54.9,54.91,44950.0,49.2742,49.3101,49.2473,49.2563,44950.0
2021-02-19 13:10:00,54.91,54.95,54.83,54.83,49847.0,49.2563,49.2922,49.1845,49.1845,49847.0
2021-02-19 13:15:00,54.83,54.88,54.81,54.84,39156.0,49.1845,49.2294,49.1666,49.1935,39156.0
2021-02-19 13:20:00,54.84,54.87,54.82,54.87,38378.0,49.1935,49.2204,49.1756,49.2204,38378.0
2021-02-19 13:25:00,54.86,54.88,54.81,54.83,28453.0,49.2115,49.2294,49.1666,49.1845,28453.0
2021-02-19 13:30:00,54.82,54.85,54.76,54.79,53228.0,49.1756,49.2025,49.1218,49.1487,53228.0
2021-02-19 13:35:00,54.8,54.86,54.79,54.86,55636.0,49.1576,49.2115,49.1487,49.2115,55636.0
2021-02-19 13:40:00,54.86,54.89,54.8,54.81,40990.0,49.2115,49.2384,49.1576,49.1666,40990.0
2021-02-19 13:45:00,54.81,54.85,54.8,54.85,43542.0,49.1666,49.2025,49.1576,49.2025,43542.0
2021-02-19 13:50:00,54.84,54.86,54.82,54.82,31448.0,49.1935,49.2115,49.1756,49.1756,31448.0
2021-02-19 13:55:00,54.82,54.84,54.78,54.78,26305.0,49.1756,49.1935,49.1397,49.1397,26305.0
2021-02-19 14:00:00,54.79,54.82,54.76,54.78,49902.0,49.1487,49.1756,49.1218,49.1397,49902.0
2021-02-19 14:05:00,54.77,54.78,54.69,54.69,44090.0,49.1307,49.1397,49.059,49.059,44090.0
2021-02-19 14:10:00,54.69,54.7,54.62,54.64,52227.0,49.059,49.0679,48.9962,49.0141,52227.0
2021-02-19 14:15:00,54.64,54.7,54.63,54.66,53329.0,49.0141,49.0679,49.0051,49.032,53329.0
2021-02-19 14:20:00,54.66,54.69,54.61,54.62,36793.0,49.032,49.059,48.9872,48.9962,36793.0
2021-02-19 14:25:00,54.62,54.62,54.54,54.55,76575.0,48.9962,48.9962,48.9244,48.9334,76575.0
2021-02-19 14:30:00,54.55,54.61,54.54,54.57,42739.0,48.9334,48.9872,48.9244,48.9513,42739.0
2021-02-19 14:35:00,54.58,54.58,54.52,54.53,67042.0,48.9603,48.9603,48.9065,48.9154,67042.0
2021-02-19 14:40:00,54.54,54.56,54.48,54.54,55856.0,48.9244,48.9423,48.8706,48.9244,55856.0
2021-02-19 14:45:00,54.53,54.54,54.47,54.48,46199.0,48.9154,48.9244,48.8616,48.8706,46199.0
2021-02-19 14:50:00,54.48,54.5,54.45,54.48,36032.0,48.8706,48.8885,48.8437,48.8706,36032.0
2021-02-19 14:55:00,54.48,54.51,54.45,54.5,61841.0,48.8706,48.8975,48.8437,48.8885,61841.0
2021-02-19 15:00:00,54.49,54.55,54.49,54.53,68588.0,48.8796,48.9334,48.8796,48.9154,68588.0
2021-02-19 15:05:00,54.53,54.53,54.47,54.5,83841.0,48.9154,48.9154,48.8616,48.8885,83841.0
2021-02-19 15:10:00,54.49,54.55,54.46,54.46,76110.0,48.8796,48.9334,48.8526,48.8526,76110.0
2021-02-19 15:15:00,54.46,54.48,54.41,54.43,97148.0,48.8526,48.8706,48.8078,48.8257,97148.0
2021-02-19 15:20:00,54.43,54.44,54.38,54.4,61698.0,48.8257,48.8347,48.7809,48.7988,61698.0
2021-02-19 15:25:00,54.39,54.41,54.35,54.4,150823.0,48.7898,48.8078,48.754,48.7988,150823.0
2021-02-19 15:30:00,54.4,54.44,54.34,54.34,124739.0,48.7988,48.8347,48.745,48.745,124739.0
2021-02-19 15:35:00,54.33,54.39,54.3,54.38,120455.0,48.736,48.7898,48.7091,48.7809,120455.0
2021-02-19 15:40:00,54.38,54.43,54.36,54.38,128434.0,48.7809,48.8257,48.7629,48.7809,128434.0
2021-02-19 15:45:00,54.37,54.47,54.36,54.44,151899.0,48.7719,48.8616,48.7629,48.8347,151899.0
2021-02-19 15:50:00,54.44,54.49,54.33,54.35,248149.0,48.8347,48.8796,48.736,48.754,248149.0
2021-02-19 15:55:00,54.35,54.35,54.22,54.31,355472.0,48.754,48.754,48.6374,48.7181,355472.0
2021-02-22 09:30:00,54.25,54.28,53.92,54.07,202710.0,48.6643,48.6912,48.3682,48.5028,202710.0
2021-02-22 09:35:00,54.04,54.32,54.02,54.24,105001.0,48.4759,48.7271,48.4579,48.6553,105001.0
2021-02-22 09:40:00,54.25,54.39,54.19,54.38,75166.0,48.6643,48.7898,48.6104,48.7809,75166.0
2021-02-22 09:45:00,54.38,54.51,54.34,54.37,92301.0,48.7809,48.8975,48.745,48.7719,92301.0
2021-02-22 09:50:00,54.36,54.44,54.26,54.42,55071.0,48.7629,48.8347,48.6732,48.8168,55071.0
2021-02-22 09:55:00,54.43,54.44,54.26,54.29,86731.0,48.8257,48.8347,48.6732,48.7001,86731.0
2021-02-22 10:00:00,54.29,54.37,54.18,54.18,80869.0,48.7001,48.7719,48.6015,48.6015,80869.0
2021-02-22 10:05:00,54.17,54.24,54.16,54.16,47134.0,48.5925,48.6553,48.5835,48.5835,47134.0
2021-02-22 10:10:00,54.16,54.26,54.14,54.25,55535.0,48.5835,48.6732,48.5656,48.6643,55535.0
2021-02-22 10:15:00,54.25,54.26,54.04,54.09,70561.0,48.6643,48.6732,48.4759,48.5207,70561.0
2021-02-22 10:20:00,54.09,54.09,53.97,53.99,48626.0,48.5207,48.5207,48.4131,48.431,48626.0
2021-02-22 10:25:00,53.99,54.02,53.96,53.98,55639.0,48.431,48.4579,48.4041,48.4221,55639.0
2021-02-22 10:30:00,53.98,54.13,53.98,54.12,51304.0,48.4221,48.5566,48.4221,48.5476,51304.0
2021-02-22 10:35:00,54.13,54.27,54.13,54.25,52275.0,48.5566,48.6822,48.5566,48.6643,52275.0
2021-02-22 10:40:00,54.24,54.24,54.13,54.14,64071.0,48.6553,48.6553,48.5566,48.5656,64071.0
2021-02-22 10:45:00,54.13,54.23,54.12,54.23,46709.0,48.5566,48.6463,48.5476,48.6463,46709.0
2021-02-22 10:50:00,54.23,54.24,54.16,54.19,53101.0,48.6463,48.6553,48.5835,48.6104,53101.0
2021-02-22 10:55:00,54.18,54.28,54.16,54.28,45753.0,48.6015,48.6912,48.5835,48.6912,45753.0
2021-02-22 11:00:00,54.27,54.33,54.25,54.27,50509.0,48.6822,48.736,48.6643,48.6822,50509.0
2021-02-22 11:05:00,54.27,54.38,54.23,54.38,40897.0,48.6822,48.7809,48.6463,48.7809,40897.0
2021-02-22 11:10:00,54.39,54.4,54.29,54.3,94482.0,48.7898,48.7988,48.7001,48.7091,94482.0
2021-02-22 11:15:00,54.3,54.3,54.23,54.25,46266.0,48.7091,48.7091,48.6463,48.6643,46266.0
2021-02-22 11:20:00,54.24,54.3,54.23,54.23,54455.0,48.6553,48.7091,48.6463,48.6463,54455.0
2021-02-22 11:25:00,54.24,54.25,54.16,54.21,30786.0,48.6553,48.6643,48.5835,48.6284,30786.0
2021-02-22 11:30:00,54.22,54.23,54.15,54.16,30831.0,48.6374,48.6463,48.5746,48.5835,30831.0
2021-02-22 11:35:00,54.16,54.19,54.11,54.17,52824.0,48.5835,48.6104,48.5387,48.5925,52824.0
2021-02-22 11:40:00,54.17,54.18,54.09,54.12,125449.0,48.5925,48.6015,48.5207,48.5476,125449.0
2021-02-22 11:45:00,54.12,54.23,54.12,54.16,54131.0,48.5476,48.6463,48.5476,48.5835,54131.0
2021-02-22 11:50:00,54.16,54.2,54.15,54.17,50428.0,48.5835,48.6194,48.5746,48.5925,50428.0
2021-02-22 11:55:00,54.17,54.18,54.07,54.1,77036.0,48.5925,48.6015,48.5028,48.5297,77036.0
2021-02-22 12:00:00,54.09,54.1,53.95,53.97,47911.0,48.5207,48.5297,48.3952,48.4131,47911.0
2021-02-22 12:05:00,53.96,54.02,53.95,53.97,56048.0,48.4041,48.4579,48.3952,48.4131,56048.0
2021-02-22 12:10:00,53.98,54.03,53.96,54.0,97285.0,48.4221,48.4669,48.4041,48.44,97285.0
2021-02-22 12:15:00,53.99,54.02,53.96,54.0,98406.0,48.431,48.4579,48.4041,48.44,98406.0
2021-02-22 12:20:00,53.99,54.05,53.98,54.01,46040.0,48.431,48.4849,48.4221,48.449,46040.0
2021-02-22 12:25:00,54.01,54.01,53.89,53.9,109391.0,48.449,48.449,48.3413,48.3503,109391.0
2021-02-22 12:30:00,53.9,54.0,53.86,53.99,165651.0,48.3503,48.44,48.3144,48.431,165651.0
2021-02-22 12:35:00,53.99,54.09,53.93,54.04,83282.0,48.431,48.5207,48.3772,48.4759,83282.0
2021-02-22 12:40:00,54.04,54.05,53.88,53.89,110762.0,48.4759,48.4849,48.3324,48.3413,110762.0
2021-02-22 12:45:00,53.89,54.0,53.88,53.97,70496.0,48.3413,48.44,48.3324,48.4131,70496.0
2021-02-22 12:50:00,53.97,54.01,53.95,54.0,34334.0,48.4131,48.449,48.3952,48.44,34334.0
2021-02-22 12:55:00,54.0,54.05,54.0,54.01,40288.0,48.44,48.4849,48.44,48.449,40288.0
2021-02-22 13:00:00,54.01,54.11,54.01,54.1,45042.0,48.449,48.5387,48.449,48.5297,45042.0
2021-02-22 13:05:00,54.11,54.2,54.1,54.18,53207.0,48.5387,48.6194,48.5297,48.6015,53207.0
2021-02-22 13:10:00,54.18,54.19,54.1,54.14,54302.0,48.6015,48.6104,48.5297,48.5656,54302.0
2021-02-22 13:15:00,54.14,54.16,54.13,54.14,60986.0,48.5656,48.5835,48.5566,48.5656,60986.0
2021-02-22 13:20:00,54.14,54.2,54.13,54.19,49328.0,48.5656,48.6194,48.5566,48.6104,49328.0
2021-02-22 13:25:00,54.19,54.26,54.18,54.22,55686.0,48.6104,48.6732,48.6015,48.6374,55686.0
2021-02-22 13:30:00,54.22,54.22,54.14,54.16,36815.0,48.6374,48.6374,48.5656,48.5835,36815.0
2021-02-22 13:35:00,54.16,54.27,54.15,54.27,51351.0,48.5835,48.6822,48.5746,48.6822,51351.0
2021-02-22 13:40:00,54.28,54.3,54.26,54.29,31239.0,48.6912,48.7091,48.6732,48.7001,31239.0
2021-02-22 13:45:00,54.28,54.31,54.24,54.3,30131.0,48.6912,48.7181,48.6553,48.7091,30131.0
2021-02-22 13:50:00,54.3,54.31,54.27,54.3,51227.0,48.7091,48.7181,48.6822,48.7091,51227.0
2021-02-22 13:55:00,54.3,54.31,54.27,54.3,35139.0,48.7091,48.7181,48.6822,48.7091,35139.0
2021-02-22 14:00:00,54.3,54.31,54.29,54.29,27299.0,48.7091,48.7181,48.7001,48.7001,27299.0
2021-02-22 14:05:00,54.29,54.32,54.21,54.24,72122.0,48.7001,48.7271,48.6284,48.6553,72122.0
2021-02-22 14:10:00,54.24,54.28,54.21,54.23,30664.0,48.6553,48.6912,48.6284,48.6463,30664.0
2021-02-22 14:15:00,54.23,54.26,54.22,54.25,26010.0,48.6463,48.6732,48.6374,48.6643,26010.0
2021-02-22 14:20:00,54.25,54.29,54.25,54.29,34988.0,48.6643,48.7001,48.6643,48.7001,34988.0
2021-02-22 14:25:00,54.29,54.31,54.27,54.3,44882.0,48.7001,48.7181,48.6822,48.7091,44882.0
2021-02-22 14:30:00,54.3,54.31,54.25,54.27,41078.0,48.7091,48.7181,48.6643,48.6822,41078.0
2021-02-22 14:35:00,54.27,54.31,54.26,54.29,39725.0,48.6822,48.7181,48.6732,48.7001,39725.0
2021-02-22 14:40:00,54.29,54.31,54.28,54.29,36855.0,48.7001,48.7181,48.6912,48.7001,36855.0
2021-02-22 14:45:00,54.29,54.31,54.28,54.3,44749.0,48.7001,48.7181,48.6912,48.7091,44749.0
2021-02-22 14:50:00,54.3,54.31,54.28,54.3,43793.0,48.7091,48.7181,48.6912,48.7091,43793.0
2021-02-22 14:55:00,54.29,54.3,54.27,54.29,40437.0,48.7001,48.7091,48.6822,48.7001,40437.0
2021-02-22 15:00:00,54.29,54.31,54.26,54.28,58368.0,48.7001,48.7181,48.6732,48.6912,58368.0
2021-02-22 15:05:00,54.29,54.3,54.27,54.29,44403.0,48.7001,48.7091,48.6822,48.7001,44403.0
2021-02-22 15:10:00,54.29,54.32,54.25,54.29,94125.0,48.7001,48.7271,48.6643,48.7001,94125.0
2021-02-22 15:15:00,54.28,54.33,54.27,54.33,41587.0,48.6912,48.736,48.6822,48.736,41587.0
2021-02-22 15:20:00,54.33,54.41,54.3,54.4,104064.0,48.736,48.8078,48.7091,48.7988,104064.0
2021-02-22 15:25:00,54.39,54.43,54.37,54.43,108279.0,48.7898,48.8257,48.7719,48.8257,108279.0
2021-02-22 15:30:00,54.42,54.44,54.39,54.4,78464.0,48.8168,48.8347,48.7898,48.7988,78464.0
2021-02-22 15:35:00,54.41,54.47,54.39,54.43,93025.0,48.8078,48.8616,48.7898,48.8257,93025.0
2021-02-22 15:40:00,54.43,54.43,54.35,54.36,75400.0,48.8257,48.8257,48.754,48.7629,75400.0
2021-02-22 15:45:00,54.36,54.54,54.36,54.54,107096.0,48.7629,48.9244,48.7629,48.9244,107096.0
2021-02-22 15:50:00,54.54,54.54,54.24,54.3,306089.0,48.9244,48.9244,48.6553,48.7091,306089.0
2021-02-22 15:55:00,54.3,54.38,54.28,54.32,462041.0,48.7091,48.7809,48.6912,48.7271,462041.0
2021-02-23 09:30:00,54.47,54.86,54.44,54.85,246599.0,48.8616,49.2115,48.8347,49.2025,246599.0
2021-02-23 09:35:00,54.86,54.97,54.8,54.81,150196.0,49.2115,49.3101,49.1576,49.1666,150196.0
2021-02-23 09:40:00,54.82,55.14,54.74,55.11,169199.0,49.1756,49.4626,49.1038,49.4357,169199.0
2021-02-23 09:45:00,55.11,55.24,55.04,55.16,130245.0,49.4357,49.5523,49.3729,49.4806,130245.0
2021-02-23 09:50:00,55.16,55.18,54.93,54.93,164582.0,49.4806,49.4985,49.2742,49.2742,164582.0
2021-02-23 09:55:00,54.93,54.99,54.67,54.71,87264.0,49.2742,49.3281,49.041,49.0769,87264.0
2021-02-23 10:00:00,54.69,54.78,54.61,54.65,89944.0,49.059,49.1397,48.9872,49.0231,89944.0
2021-02-23 10:05:00,54.65,54.79,54.59,54.68,117097.0,49.0231,49.1487,48.9693,49.05,117097.0
2021-02-23 10:10:00,54.68,54.75,54.6,54.69,107544.0,49.05,49.1128,48.9782,49.059,107544.0
2021-02-23 10:15:00,54.69,55.04,54.66,54.96,210238.0,49.059,49.3729,49.032,49.3012,210238.0
2021-02-23 10:20:00,54.96,55.06,54.82,54.84,210400.0,49.3012,49.3909,49.1756,49.1935,210400.0
2021-02-23 10:25:00,54.83,54.86,54.55,54.65,122276.0,49.1845,49.2115,48.9334,49.0231,122276.0
2021-02-23 10:30:00,54.65,54.86,54.62,54.79,93347.0,49.0231,49.2115,48.9962,49.1487,93347.0
2021-02-23 10:35:00,54.78,54.84,54.72,54.75,68011.0,49.1397,49.1935,49.0859,49.1128,68011.0
2021-02-23 10:40:00,54.74,54.74,54.62,54.67,170155.0,49.1038,49.1038,48.9962,49.041,170155.0
2021-02-23 10:45:00,54.67,54.81,54.61,54.73,166352.0,49.041,49.1666,48.9872,49.0948,166352.0
2021-02-23 10:50:00,54.73,54.91,54.68,54.85,106161.0,49.0948,49.2563,49.05,49.2025,106161.0
2021-02-23 10:55:00,54.84,54.94,54.81,54.9,84077.0,49.1935,49.2832,49.1666,49.2473,84077.0
2021-02-23 11:00:00,54.89,54.96,54.8,54.87,80940.0,49.2384,49.3012,49.1576,49.2204,80940.0
2021-02-23 11:05:00,54.86,54.9,54.75,54.78,60973.0,49.2115,49.2473,49.1128,49.1397,60973.0
2021-02-23 11:10:00,54.79,54.85,54.79,54.8,29988.0,49.1487,49.2025,49.1487,49.1576,29988.0
2021-02-23 11:15:00,54.81,54.85,54.79,54.81,49336.0,49.1666,49.2025,49.1487,49.1666,49336.0
2021-02-23 11:20:00,54.81,54.86,54.78,54.83,47956.0,49.1666,49.2115,49.1397,49.1845,47956.0
2021-02-23 11:25:00,54.84,54.91,54.81,54.85,43279.0,49.1935,49.2563,49.1666,49.2025,43279.0
2021-02-23 11:30:00,54.84,54.93,54.81,54.93,43644.0,49.1935,49.2742,49.1666,49.2742,43644.0
2021-02-23 11:35:00,54.93,54.97,54.89,54.92,54266.0,49.2742,49.3101,49.2384,49.2653,54266.0
2021-02-23 11:40:00,54.92,54.97,54.86,54.91,133294.0,49.2653,49.3101,49.2115,49.2563,133294.0
2021-02-23 11:45:00,54.9,54.96,54.89,54.91,84195.0,49.2473,49.3012,49.2384,49.2563,84195.0
2021-02-23 11:50:00,54.91,55.01,54.9,55.0,66413.0,49.2563,49.346,49.2473,49.337,66413.0
2021-02-23 11:55:00,55.0,55.09,54.99,55.01,59328.0,49.337,49.4178,49.3281,49.346,59328.0
2021-02-23 12:00:00,55.01,55.01,54.91,54.99,72306.0,49.346,49.346,49.2563,49.3281,72306.0
2021-02-23 12:05:00,54.98,55.01,54.89,54.93,45564.0,49.3191,49.346,49.2384,49.2742,45564.0
2021-02-23 12:10:00,54.92,55.02,54.92,54.98,62954.0,49.2653,49.355,49.2653,49.3191,62954.0
2021-02-23 12:15:00,54.98,55.03,54.96,55.0,67946.0,49.3191,49.364,49.3012,49.337,67946.0
2021-02-23 12:20:00,55.01,55.08,54.99,55.04,71920.0,49.346,49.4088,49.3281,49.3729,71920.0
2021-02-23 12:25:00,55.05,55.12,55.02,55.11,42500.0,49.3819,49.4447,49.355,49.4357,42500.0
2021-02-23 12:30:00,55.11,55.13,55.03,55.1,93883.0,49.4357,49.4537,49.364,49.4267,93883.0
2021-02-23 12:35:00,55.09,55.09,54.95,54.98,62094.0,49.4178,49.4178,49.2922,49.3191,62094.0
2021-02-23 12:40:00,54.97,54.98,54.93,54.93,48263.0,49.3101,49.3191,49.2742,49.2742,48263.0
2021-02-23 12:45:00,54.94,54.99,54.93,54.96,43781.0,49.2832,49.3281,49.2742,49.3012,43781.0
2021-02-23 12:50:00,54.97,55.03,54.93,55.01,38999.0,49.3101,49.364,49.2742,49.346,38999.0
2021-02-23 12:55:00,55.01,55.02,54.89,54.91,45018.0,49.346,49.355,49.2384,49.2563,45018.0
2021-02-23 13:00:00,54.9,54.99,54.86,54.99,31108.0,49.2473,49.3281,49.2115,49.3281,31108.0
2021-02-23 13:05:00,55.0,55.07,55.0,55.04,66160.0,49.337,49.3998,49.337,49.3729,66160.0
2021-02-23 13:10:00,55.03,55.14,55.01,55.11,112803.0,49.364,49.4626,49.346,49.4357,112803.0
2021-02-23 13:15:00,55.11,55.19,55.1,55.17,62678.0,49.4357,49.5075,49.4267,49.4895,62678.0
2021-02-23 13:20:00,55.18,55.28,55.17,55.27,108163.0,49.4985,49.5882,49.4895,49.5792,108163.0
2021-02-23 13:25:00,55.27,55.31,55.25,55.29,68044.0,49.5792,49.6151,49.5613,49.5972,68044.0
2021-02-23 13:30:00,55.28,55.33,55.24,55.29,73337.0,49.5882,49.6331,49.5523,49.5972,73337.0
2021-02-23 13:35:00,55.3,55.3,55.25,55.26,28403.0,49.6062,49.6062,49.5613,49.5703,28403.0
2021-02-23 13:40:00,55.26,55.26,55.18,55.23,38922.0,49.5703,49.5703,49.4985,49.5434,38922.0
2021-02-23 13:45:00,55.23,55.25,55.19,55.23,33416.0,49.5434,49.5613,49.5075,49.5434,33416.0
2021-02-23 13:50:00,55.22,55.24,55.19,55.23,33603.0,49.5344,49.5523,49.5075,49.5434,33603.0
2021-02-23 13:55:00,55.23,55.28,55.21,55.22,43592.0,49.5434,49.5882,49.5254,49.5344,43592.0
2021-02-23 14:00:00,55.21,55.22,55.15,55.2,36959.0,49.5254,49.5344,49.4716,49.5164,36959.0
2021-02-23 14:05:00,55.2,55.25,55.14,55.14,46364.0,49.5164,49.5613,49.4626,49.4626,46364.0
2021-02-23 14:10:00,55.14,55.14,55.04,55.04,32117.0,49.4626,49.4626,49.3729,49.3729,32117.0
2021-02-23 14:15:00,55.05,55.12,55.04,55.1,47306.0,49.3819,49.4447,49.3729,49.4267,47306.0
2021-02-23 14:20:00,55.11,55.15,55.09,55.15,43820.0,49.4357,49.4716,49.4178,49.4716,43820.0
2021-02-23 14:25:00,55.14,55.14,55.09,55.1,45056.0,49.4626,49.4626,49.4178,49.4267,45056.0
2021-02-23 14:30:00,55.1,55.15,55.04,55.07,68470.0,49.4267,49.4716,49.3729,49.3998,68470.0
2021-02-23 14:35:00,55.07,55.09,55.04,55.06,49501.0,49.3998,49.4178,49.3729,49.3909,49501.0
2021-02-23 14:40:00,55.07,55.18,55.07,55.18,45804.0,49.3998,49.4985,49.3998,49.4985,45804.0
2021-02-23 14:45:00,55.19,55.2,55.14,55.14,36641.0,49.5075,49.5164,49.4626,49.4626,36641.0
2021-02-23 14:50:00,55.14,55.25,55.14,55.19,72914.0,49.4626,49.5613,49.4626,49.5075,72914.0
2021-02-23 14:55:00,55.2,55.22,55.17,55.19,40569.0,49.5164,49.5344,49.4895,49.5075,40569.0
2021-02-23 15:00:00,55.18,55.18,55.08,55.11,80475.0,49.4985,49.4985,49.4088,49.4357,80475.0
2021-02-23 15:05:00,55.11,55.11,55.08,55.09,46511.0,49.4357,49.4357,49.4088,49.4178,46511.0
2021-02-23 15:10:00,55.09,55.14,55.07,55.09,78225.0,49.4178,49.4626,49.3998,49.4178,78225.0
2021-02-23 15:15:00,55.09,55.09,55.02,55.05,50487.0,49.4178,49.4178,49.355,49.3819,50487.0
2021-02-23 15:20:00,55.05,55.09,55.03,55.04,82560.0,49.3819,49.4178,49.364,49.3729,82560.0
2021-02-23 15:25:00,55.04,55.13,55.03,55.07,78056.0,49.3729,49.4537,49.364,49.3998,78056.0
2021-02-23 15:30:00,55.07,55.07,55.01,55.04,62130.0,49.3998,49.3998,49.346,49.3729,62130.0
2021-02-23 15:35:00,55.05,55.05,54.98,54.98,142264.0,49.3819,49.3819,49.3191,49.3191,142264.0
2021-02-23 15:40:00,54.98,55.08,54.98,55.05,106808.0,49.3191,49.4088,49.3191,49.3819,106808.0
2021-02-23 15:45:00,55.05,55.06,54.96,54.97,217440.0,49.3819,49.3909,49.3012,49.3101,217440.0
2021-02-23 15:50:00,54.97,54.98,54.8,54.82,310131.0,49.3101,49.3191,49.1576,49.1756,310131.0
2021-02-23 15:55:00,54.82,54.86,54.77,54.8,382660.0,49.1756,49.2115,49.1307,49.1576,382660.0
2021-02-24 09:30:00,54.54,54.67,54.35,54.38,176667.0,48.9244,49.041,48.754,48.7809,176667.0
2021-02-24 09:35:00,54.36,54.41,54.23,54.34,117081.0,48.7629,48.8078,48.6463,48.745,117081.0
2021-02-24 09:40:00,54.33,54.34,54.17,54.3,117549.0,48.736,48.745,48.5925,48.7091,117549.0
2021-02-24 09:45:00,54.31,54.4,54.28,54.33,66075.0,48.7181,48.7988,48.6912,48.736,66075.0
2021-02-24 09:50:00,54.33,54.44,54.25,54.41,89428.0,48.736,48.8347,48.6643,48.8078,89428.0
2021-02-24 09:55:00,54.4,54.53,54.36,54.37,72469.0,48.7988,48.9154,48.7629,48.7719,72469.0
2021-02-24 10:00:00,54.37,54.55,54.32,54.46,78461.0,48.7719,48.9334,48.7271,48.8526,78461.0
2021-02-24 10:05:00,54.46,54.5,54.35,54.36,64702.0,48.8526,48.8885,48.754,48.7629,64702.0
2021-02-24 10:10:00,54.37,54.55,54.36,54.55,50578.0,48.7719,48.9334,48.7629,48.9334,50578.0
2021-02-24 10:15:00,54.55,54.58,54.45,54.54,54653.0,48.9334,48.9603,48.8437,48.9244,54653.0
2021-02-24 10:20:00,54.54,54.68,54.53,54.65,42247.0,48.9244,49.05,48.9154,49.0231,42247.0
2021-02-24 10:25:00,54.65,54.7,54.62,54.69,50878.0,49.0231,49.0679,48.9962,49.059,50878.0
2021-02-24 10:30:00,54.69,54.72,54.59,54.59,62194.0,49.059,49.0859,48.9693,48.9693,62194.0
2021-02-24 10:35:00,54.59,54.64,54.54,54.64,67888.0,48.9693,49.0141,48.9244,49.0141,67888.0
2021-02-24 10:40:00,54.64,54.77,54.61,54.76,44025.0,49.0141,49.1307,48.9872,49.1218,44025.0
2021-02-24 10:45:00,54.76,54.76,54.66,54.7,37379.0,49.1218,49.1218,49.032,49.0679,37379.0
2021-02-24 10:50:00,54.69,54.7,54.61,54.67,49321.0,49.059,49.0679,48.9872,49.041,49321.0
2021-02-24 10:55:00,54.67,54.7,54.57,54.6,59652.0,49.041,49.0679,48.9513,48.9782,59652.0
2021-02-24 11:00:00,54.6,54.62,54.51,54.53,43001.0,48.9782,48.9962,48.8975,48.9154,43001.0
2021-02-24 11:05:00,54.54,54.56,54.49,54.51,41422.0,48.9244,48.9423,48.8796,48.8975,41422.0
2021-02-24 11:10:00,54.51,54.56,54.48,54.52,39653.0,48.8975,48.9423,48.8706,48.9065,39653.0
2021-02-24 11:15:00,54.52,54.56,54.49,54.54,42917.0,48.9065,48.9423,48.8796,48.9244,42917.0
2021-02-24 11:20:00,54.54,54.54,54.45,54.48,47065.0,48.9244,48.9244,48.8437,48.8706,47065.0
2021-02-24 11:25:00,54.49,54.51,54.42,54.45,94598.0,48.8796,48.8975,48.8168,48.8437,94598.0
2021-02-24 11:30:00,54.45,54.49,54.44,54.47,48845.0,48.8437,48.8796,48.8347,48.8616,48845.0
2021-02-24 11:35:00,54.47,54.57,54.44,54.57,126009.0,48.8616,48.9513,48.8347,48.9513,126009.0
2021-02-24 11:40:00,54.56,54.59,54.55,54.55,34208.0,48.9423,48.9693,48.9334,48.9334,34208.0
2021-02-24 11:45:00,54.55,54.6,54.54,54.55,25780.0,48.9334,48.9782,48.9244,48.9334,25780.0
2021-02-24 11:50:00,54.55,54.66,54.55,54.63,32965.0,48.9334,49.032,48.9334,49.0051,32965.0
2021-02-24 11:55:00,54.64,54.71,54.64,54.69,60537.0,49.0141,49.0769,49.0141,49.059,60537.0
2021-02-24 12:00:00,54.69,54.74,54.65,54.71,260252.0,49.059,49.1038,49.0231,49.0769,260252.0
2021-02-24 12:05:00,54.72,54.75,54.64,54.65,31660.0,49.0859,49.1128,49.0141,49.0231,31660.0
2021-02-24 12:10:00,54.65,54.65,54.52,54.6,62610.0,49.0231,49.0231,48.9065,48.9782,62610.0
2021-02-24 12:15:00,54.61,54.61,54.55,54.58,39385.0,48.9872,48.9872,48.9334,48.9603,39385.0
2021-02-24 12:20:00,54.58,54.61,54.5,54.51,45541.0,48.9603,48.9872,48.8885,48.8975,45541.0
2021-02-24 12:25:00,54.5,54.52,54.45,54.51,48543.0,48.8885,48.9065,48.8437,48.8975,48543.0
2021-02-24 12:30:00,54.51,54.57,54.5,54.57,36030.0,48.8975,48.9513,48.8885,48.9513,36030.0
2021-02-24 12:35:00,54.56,54.59,54.49,54.53,39202.0,48.9423,48.9693,48.8796,48.9154,39202.0
2021-02-24 12:40:00,54.53,54.56,54.52,54.56,26254.0,48.9154,48.9423,48.9065,48.9423,26254.0
2021-02-24 12:45:00,54.57,54.58,54.53,54.55,33817.0,48.9513,48.9603,48.9154,48.9334,33817.0
2021-02-24 12:50:00,54.55,54.59,54.55,54.58,36054.0,48.9334,48.9693,48.9334,48.9603,36054.0
2021-02-24 12:55:00,54.6,54.69,54.59,54.69,26096.0,48.9782,49.059,48.9693,49.059,26096.0
2021-02-24 13:00:00,54.69,54.72,54.64,54.67,46675.0,49.059,49.0859,49.0141,49.041,46675.0
2021-02-24 13:05:00,54.68,54.69,54.56,54.57,45742.0,49.05,49.059,48.9423,48.9513,45742.0
2021-02-24 13:10:00,54.57,54.69,54.57,54.69,27444.0,48.9513,49.059,48.9513,49.059,27444.0
2021-02-24 13:15:00,54.69,54.7,54.63,54.65,25988.0,49.059,49.0679,49.0051,49.0231,25988.0
2021-02-24 13:20:00,54.65,54.7,54.63,54.69,32977.0,49.0231,49.0679,49.0051,49.059,32977.0
2021-02-24 13:25:00,54.68,54.74,54.67,54.67,45404.0,49.05,49.1038,49.041,49.041,45404.0
2021-02-24 13:30:00,54.68,54.71,54.65,54.68,41661.0,49.05,49.0769,49.0231,49.05,41661.0
2021-02-24 13:35:00,54.69,54.73,54.65,54.65,49692.0,49.059,49.0948,49.0231,49.0231,49692.0
2021-02-24 13:40:00,54.65,54.69,54.62,54.63,72724.0,49.0231,49.059,48.9962,49.0051,72724.0
2021-02-24 13:45:00,54.63,54.65,54.6,54.63,32181.0,49.0051,49.0231,48.9782,49.0051,32181.0
2021-02-24 13:50:00,54.62,54.63,54.57,54.6,35811.0,48.9962,49.0051,48.9513,48.9782,35811.0
2021-02-24 13:55:00,54.61,54.64,54.57,54.61,55100.0,48.9872,49.0141,48.9513,48.9872,55100.0
2021-02-24 14:00:00,54.61,54.64,54.56,54.59,34902.0,48.9872,49.0141,48.9423,48.9693,34902.0
2021-02-24 14:05:00,54.58,54.65,54.58,54.64,27538.0,48.9603,49.0231,48.9603,49.0141,27538.0
2021-02-24 14:10:00,54.64,54.66,54.6,54.61,38283.0,49.0141,49.032,48.9782,48.9872,38283.0
2021-02-24 14:15:00,54.61,54.62,54.55,54.57,36879.0,48.9872,48.9962,48.9334,48.9513,36879.0
2021-02-24 14:20:00,54.57,54.62,54.54,54.55,51261.0,48.9513,48.9962,48.9244,48.9334,51261.0
2021-02-24 14:25:00,54.55,54.61,54.55,54.6,26717.0,48.9334,48.9872,48.9334,48.9782,26717.0
2021-02-24 14:30:00,54.59,54.61,54.57,54.6,87545.0,48.9693,48.9872,48.9513,48.9782,87545.0
2021-02-24 14:35:00,54.6,54.64,54.59,54.62,31722.0,48.9782,49.0141,48.9693,48.9962,31722.0
2021-02-24 14:40:00,54.62,54.62,54.55,54.55,59210.0,48.9962,48.9962,48.9334,48.9334,59210.0
2021-02-24 14:45:00,54.56,54.59,54.51,54.51,39520.0,48.9423,48.9693,48.8975,48.8975,39520.0
2021-02-24 14:50:00,54.52,54.56,54.51,54.51,33405.0,48.9065,48.9423,48.8975,48.8975,33405.0
2021-02-24 14:55:00,54.52,54.56,54.5,54.55,29622.0,48.9065,48.9423,48.8885,48.9334,29622.0
2021-02-24 15:00:00,54.55,54.57,54.49,54.5,36211.0,48.9334,48.9513,48.8796,48.8885,36211.0
2021-02-24 15:05:00,54.51,54.57,54.5,54.55,47145.0,48.8975,48.9513,48.8885,48.9334,47145.0
2021-02-24 15:10:00,54.55,54.58,54.53,54.53,32226.0,48.9334,48.9603,48.9154,48.9154,32226.0
2021-02-24 15:15:00,54.53,54.54,54.44,54.44,88033.0,48.9154,48.9244,48.8347,48.8347,88033.0
2021-02-24 15:20:00,54.45,54.46,54.4,54.45,122986.0,48.8437,48.8526,48.7988,48.8437,122986.0
2021-02-24 15:25:00,54.45,54.48,54.42,54.45,59604.0,48.8437,48.8706,48.8168,48.8437,59604.0
2021-02-24 15:30:00,54.45,54.49,54.43,54.48,64059.0,48.8437,48.8796,48.8257,48.8706,64059.0
2021-02-24 15:35:00,54.48,54.51,54.44,54.47,65329.0,48.8706,48.8975,48.8347,48.8616,65329.0
2021-02-24 15:40:00,54.47,54.47,54.4,54.43,80586.0,48.8616,48.8616,48.7988,48.8257,80586.0
2021-02-24 15:45:00,54.43,54.45,54.41,54.41,68547.0,48.8257,48.8437,48.8078,48.8078,68547.0
2021-02-24 15:50:00,54.42,54.42,54.31,54.32,199030.0,48.8168,48.8168,48.7181,48.7271,199030.0
2021-02-24 15:55:00,54.31,54.38,54.29,54.34,386424.0,48.7181,48.7809,48.7001,48.745,386424.0
2021-02-25 09:30:00,54.18,54.59,54.18,54.59,160019.0,48.6015,48.9693,48.6015,48.9693,160019.0
2021-02-25 09:35:00,54.55,54.79,54.49,54.6,133828.0,48.9334,49.1487,48.8796,48.9782,133828.0
2021-02-25 09:40:00,54.61,54.71,54.55,54.61,62447.0,48.9872,49.0769,48.9334,48.9872,62447.0
2021-02-25 09:45:00,54.62,54.87,54.61,54.81,77763.0,48.9962,49.2204,48.9872,49.1666,77763.0
2021-02-25 09:50:00,54.82,54.83,54.65,54.67,45309.0,49.1756,49.1845,49.0231,49.041,45309.0
2021-02-25 09:55:00,54.67,54.69,54.56,54.58,35942.0,49.041,49.059,48.9423,48.9603,35942.0
2021-02-25 10:00:00,54.58,54.59,54.46,54.5,98187.0,48.9603,48.9693,48.8526,48.8885,98187.0
2021-02-25 10:05:00,54.5,54.59,54.45,54.5,86990.0,48.8885,48.9693,48.8437,48.8885,86990.0
2021-02-25 10:10:00,54.51,54.6,54.48,54.59,61614.0,48.8975,48.9782,48.8706,48.9693,61614.0
2021-02-25 10:15:00,54.59,54.67,54.54,54.66,51128.0,48.9693,49.041,48.9244,49.032,51128.0
2021-02-25 10:20:00,54.66,54.66,54.5,54.55,93524.0,49.032,49.032,48.8885,48.9334,93524.0
2021-02-25 10:25:00,54.55,54.56,54.39,54.45,63334.0,48.9334,48.9423,48.7898,48.8437,63334.0
2021-02-25 10:30:00,54.44,54.51,54.39,54.5,243651.0,48.8347,48.8975,48.7898,48.8885,243651.0
2021-02-25 10:35:00,54.5,54.55,54.32,54.44,278400.0,48.8885,48.9334,48.7271,48.8347,278400.0
2021-02-25 10:40:00,54.43,54.53,54.41,54.52,249892.0,48.8257,48.9154,48.8078,48.9065,249892.0
2021-02-25 10:45:00,54.51,54.56,54.42,54.53,172482.0,48.8975,48.9423,48.8168,48.9154,172482.0
2021-02-25 10:50:00,54.53,54.64,54.48,54.62,57763.0,48.9154,49.0141,48.8706,48.9962,57763.0
2021-02-25 10:55:00,54.62,54.65,54.53,54.55,42062.0,48.9962,49.0231,48.9154,48.9334,42062.0
2021-02-25 11:00:00,54.54,54.57,54.5,54.53,51248.0,48.9244,48.9513,48.8885,48.9154,51248.0
2021-02-25 11:05:00,54.52,54.63,54.46,54.62,45962.0,48.9065,49.0051,48.8526,48.9962,45962.0
2021-02-25 11:10:00,54.62,54.65,54.57,54.58,38553.0,48.9962,49.0231,48.9513,48.9603,38553.0
2021-02-25 11:15:00,54.58,54.58,54.51,54.51,31582.0,48.9603,48.9603,48.8975,48.8975,31582.0
2021-02-25 11:20:00,54.52,54.59,54.4,54.45,70216.0,48.9065,48.9693,48.7988,48.8437,70216.0
2021-02-25 11:25:00,54.46,54.48,54.42,54.46,67038.0,48.8526,48.8706,48.8168,48.8526,67038.0
2021-02-25 11:30:00,54.46,54.5,54.43,54.46,39047.0,48.8526,48.8885,48.8257,48.8526,39047.0
2021-02-25 11:35:00,54.47,54.49,54.38,54.46,161595.0,48.8616,48.8796,48.7809,48.8526,161595.0
2021-02-25 11:40:00,54.45,54.5,54.42,54.45,54222.0,48.8437,48.8885,48.8168,48.8437,54222.0
2021-02-25 11:45:00,54.44,54.46,54.36,54.37,73450.0,48.8347,48.8526,48.7629,48.7719,73450.0
2021-02-25 11:50:00,54.37,54.43,54.3,54.39,65700.0,48.7719,48.8257,48.7091,48.7898,65700.0
2021-02-25 11:55:00,54.39,54.45,54.39,54.44,63997.0,48.7898,48.8437,48.7898,48.8347,63997.0
2021-02-25 12:00:00,54.44,54.45,54.38,54.44,58349.0,48.8347,48.8437,48.7809,48.8347,58349.0
2021-02-25 12:05:00,54.44,54.57,54.44,54.56,36211.0,48.8347,48.9513,48.8347,48.9423,36211.0
2021-02-25 12:10:00,54.56,54.58,54.44,54.58,47080.0,48.9423,48.9603,48.8347,48.9603,47080.0
2021-02-25 12:15:00,54.57,54.59,54.49,54.5,43545.0,48.9513,48.9693,48.8796,48.8885,43545.0
2021-02-25 12:20:00,54.5,54.51,54.44,54.46,39594.0,48.8885,48.8975,48.8347,48.8526,39594.0
2021-02-25 12:25:00,54.45,54.52,54.41,54.47,98003.0,48.8437,48.9065,48.8078,48.8616,98003.0
2021-02-25 12:30:00,54.47,54.51,54.38,54.47,96015.0,48.8616,48.8975,48.7809,48.8616,96015.0
2021-02-25 12:35:00,54.47,54.59,54.43,54.58,48768.0,48.8616,48.9693,48.8257,48.9603,48768.0
2021-02-25 12:40:00,54.58,54.64,54.53,54.61,36783.0,48.9603,49.0141,48.9154,48.9872,36783.0
2021-02-25 12:45:00,54.61,54.62,54.51,54.53,42310.0,48.9872,48.9962,48.8975,48.9154,42310.0
2021-02-25 12:50:00,54.52,54.52,54.42,54.44,35660.0,48.9065,48.9065,48.8168,48.8347,35660.0
2021-02-25 12:55:00,54.43,54.46,54.29,54.3,45852.0,48.8257,48.8526,48.7001,48.7091,45852.0
2021-02-25 13:00:00,54.3,54.32,54.07,54.23,143472.0,48.7091,48.7271,48.5028,48.6463,143472.0
2021-02-25 13:05:00,54.24,54.3,54.17,54.29,90728.0,48.6553,48.7091,48.5925,48.7001,90728.0
2021-02-25 13:10:00,54.29,54.3,54.22,54.28,46331.0,48.7001,48.7091,48.6374,48.6912,46331.0
2021-02-25 13:15:00,54.28,54.35,54.19,54.34,44688.0,48.6912,48.754,48.6104,48.745,44688.0
2021-02-25 13:20:00,54.33,54.43,54.27,54.31,58231.0,48.736,48.8257,48.6822,48.7181,58231.0
2021-02-25 13:25:00,54.3,54.31,54.22,54.28,47108.0,48.7091,48.7181,48.6374,48.6912,47108.0
2021-02-25 13:30:00,54.27,54.28,54.14,54.2,46978.0,48.6822,48.6912,48.5656,48.6194,46978.0
2021-02-25 13:35:00,54.19,54.23,54.12,54.21,58404.0,48.6104,48.6463,48.5476,48.6284,58404.0
2021-02-25 13:40:00,54.21,54.29,54.18,54.25,42806.0,48.6284,48.7001,48.6015,48.6643,42806.0
2021-02-25 13:45:00,54.24,54.26,54.15,54.21,41696.0,48.6553,48.6732,48.5746,48.6284,41696.0
2021-02-25 13:50:00,54.22,54.22,54.09,54.12,32354.0,48.6374,48.6374,48.5207,48.5476,32354.0
2021-02-25 13:55:00,54.13,54.17,54.1,54.11,32426.0,48.5566,48.5925,48.5297,48.5387,32426.0
2021-02-25 14:00:00,54.1,54.2,54.06,54.19,43023.0,48.5297,48.6194,48.4938,48.6104,43023.0
2021-02-25 14:05:00,54.19,54.2,54.15,54.19,31321.0,48.6104,48.6194,48.5746,48.6104,31321.0
2021-02-25 14:10:00,54.2,54.21,54.12,54.13,34048.0,48.6194,48.6284,48.5476,48.5566,34048.0
2021-02-25 14:15:00,54.14,54.23,54.13,54.22,53710.0,48.5656,48.6463,48.5566,48.6374,53710.0
2021-02-25 14:20:00,54.23,54.33,54.22,54.32,55354.0,48.6463,48.736,48.6374,48.7271,55354.0
2021-02-25 14:25:00,54.32,54.33,54.25,54.27,72556.0,48.7271,48.736,48.6643,48.6822,72556.0
2021-02-25 14:30:00,54.26,54.26,54.21,54.25,60847.0,48.6732,48.6732,48.6284,48.6643,60847.0
2021-02-25 14:35:00,54.26,54.26,54.14,54.15,45101.0,48.6732,48.6732,48.5656,48.5746,45101.0
2021-02-25 14:40:00,54.15,54.19,54.12,54.15,33779.0,48.5746,48.6104,48.5476,48.5746,33779.0
2021-02-25 14:45:00,54.15,54.17,54.11,54.12,40209.0,48.5746,48.5925,48.5387,48.5476,40209.0
2021-02-25 14:50:00,54.12,54.16,54.07,54.07,29825.0,48.5476,48.5835,48.5028,48.5028,29825.0
2021-02-25 14:55:00,54.08,54.12,54.04,54.09,68054.0,48.5118,48.5476,48.4759,48.5207,68054.0
2021-02-25 15:00:00,54.08,54.14,54.06,54.13,51650.0,48.5118,48.5656,48.4938,48.5566,51650.0
2021-02-25 15:05:00,54.13,54.15,54.04,54.07,47088.0,48.5566,48.5746,48.4759,48.5028,47088.0
2021-02-25 15:10:00,54.07,54.15,54.06,54.07,46433.0,48.5028,48.5746,48.4938,48.5028,46433.0
2021-02-25 15:15:00,54.06,54.06,53.98,54.0,42741.0,48.4938,48.4938,48.4221,48.44,42741.0
2021-02-25 15:20:00,53.99,54.02,53.94,53.96,55929.0,48.431,48.4579,48.3862,48.4041,55929.0
2021-02-25 15:25:00,53.97,54.06,53.96,53.98,102854.0,48.4131,48.4938,48.4041,48.4221,102854.0
2021-02-25 15:30:00,53.97,54.01,53.91,53.95,68964.0,48.4131,48.449,48.3593,48.3952,68964.0
2021-02-25 15:35:00,53.94,53.99,53.91,53.98,63012.0,48.3862,48.431,48.3593,48.4221,63012.0
2021-02-25 15:40:00,53.98,54.08,53.93,54.05,114266.0,48.4221,48.5118,48.3772,48.4849,114266.0
2021-02-25 15:45:00,54.05,54.18,54.04,54.12,96160.0,48.4849,48.6015,48.4759,48.5476,96160.0
2021-02-25 15:50:00,54.11,54.14,53.99,54.08,261989.0,48.5387,48.5656,48.431,48.5118,261989.0
2021-02-25 15:55:00,54.08,54.1,54.0,54.05,347855.0,48.5118,48.5297,48.44,48.4849,347855.0
2021-02-26 09:30:00,54.01,54.29,53.61,53.71,170050.0,48.449,48.7001,48.0902,48.1799,170050.0
2021-02-26 09:35:00,53.73,53.88,53.63,53.69,120475.0,48.1978,48.3324,48.1081,48.1619,120475.0
2021-02-26 09:40:00,53.69,53.78,53.58,53.64,90778.0,48.1619,48.2427,48.0632,48.1171,90778.0
2021-02-26 09:45:00,53.66,53.8,53.59,53.75,67286.0,48.135,48.2606,48.0722,48.2157,67286.0
2021-02-26 09:50:00,53.76,53.93,53.67,53.9,81011.0,48.2247,48.3772,48.144,48.3503,81011.0
2021-02-26 09:55:00,53.9,53.92,53.75,53.76,53690.0,48.3503,48.3682,48.2157,48.2247,53690.0
2021-02-26 10:00:00,53.77,53.92,53.77,53.8,121982.0,48.2337,48.3682,48.2337,48.2606,121982.0
2021-02-26 10:05:00,53.8,53.98,53.8,53.85,95739.0,48.2606,48.4221,48.2606,48.3054,95739.0
2021-02-26 10:10:00,53.86,54.03,53.82,54.03,99077.0,48.3144,48.4669,48.2785,48.4669,99077.0
2021-02-26 10:15:00,54.02,54.09,53.97,54.05,71820.0,48.4579,48.5207,48.4131,48.4849,71820.0
2021-02-26 10:20:00,54.05,54.06,53.76,53.77,94642.0,48.4849,48.4938,48.2247,48.2337,94642.0
2021-02-26 10:25:00,53.77,53.79,53.5,53.54,124579.0,48.2337,48.2516,47.9915,48.0274,124579.0
2021-02-26 10:30:00,53.55,53.71,53.55,53.64,66126.0,48.0363,48.1799,48.0363,48.1171,66126.0
2021-02-26 10:35:00,53.64,53.83,53.54,53.79,99296.0,48.1171,48.2875,48.0274,48.2516,99296.0
2021-02-26 10:40:00,53.79,53.85,53.75,53.81,80338.0,48.2516,48.3054,48.2157,48.2696,80338.0
2021-02-26 10:45:00,53.81,53.96,53.81,53.93,92963.0,48.2696,48.4041,48.2696,48.3772,92963.0
2021-02-26 10:50:00,53.92,53.97,53.87,53.93,56998.0,48.3682,48.4131,48.3234,48.3772,56998.0
2021-02-26 10:55:00,53.94,53.95,53.7,53.7,135741.0,48.3862,48.3952,48.1709,48.1709,135741.0
2021-02-26 11:00:00,53.7,53.83,53.66,53.77,75304.0,48.1709,48.2875,48.135,48.2337,75304.0
2021-02-26 11:05:00,53.77,53.85,53.73,53.76,111122.0,48.2337,48.3054,48.1978,48.2247,111122.0
2021-02-26 11:10:00,53.77,53.8,53.71,53.74,64029.0,48.2337,48.2606,48.1799,48.2068,64029.0
2021-02-26 11:15:00,53.73,53.76,53.62,53.65,47914.0,48.1978,48.2247,48.0991,48.126,47914.0
2021-02-26 11:20:00,53.65,53.67,53.55,53.61,59443.0,48.126,48.144,48.0363,48.0902,59443.0
2021-02-26 11:25:00,53.62,53.68,53.53,53.56,124727.0,48.0991,48.153,48.0184,48.0453,124727.0
2021-02-26 11:30:00,53.56,53.71,53.55,53.7,64989.0,48.0453,48.1799,48.0363,48.1709,64989.0
2021-02-26 11:35:00,53.69,53.82,53.68,53.8,40556.0,48.1619,48.2785,48.153,48.2606,40556.0
2021-02-26 11:40:00,53.79,53.84,53.73,53.73,61768.0,48.2516,48.2965,48.1978,48.1978,61768.0
2021-02-26 11:45:00,53.74,53.74,53.6,53.67,92886.0,48.2068,48.2068,48.0812,48.144,92886.0
2021-02-26 11:50:00,53.67,53.77,53.66,53.72,39297.0,48.144,48.2337,48.135,48.1888,39297.0
2021-02-26 11:55:00,53.72,53.73,53.61,53.64,46177.0,48.1888,48.1978,48.0902,48.1171,46177.0
2021-02-26 12:00:00,53.65,53.69,53.62,53.66,45925.0,48.126,48.1619,48.0991,48.135,45925.0
2021-02-26 12:05:00,53.66,53.73,53.6,53.73,55297.0,48.135,48.1978,48.0812,48.1978,55297.0
2021-02-26 12:10:00,53.72,53.89,53.71,53.84,68210.0,48.1888,48.3413,48.1799,48.2965,68210.0
2021-02-26 12:15:00,53.84,53.88,53.78,53.79,83926.0,48.2965,48.3324,48.2427,48.2516,83926.0
2021-02-26 12:20:00,53.79,53.81,53.61,53.62,267242.0,48.2516,48.2696,48.0902,48.0991,267242.0
2021-02-26 12:25:00,53.62,53.64,53.59,53.62,56514.0,48.0991,48.1171,48.0722,48.0991,56514.0
2021-02-26 12:30:00,53.62,53.68,53.58,53.62,69964.0,48.0991,48.153,48.0632,48.0991,69964.0
2021-02-26 12:35:00,53.63,53.68,53.59,53.61,90577.0,48.1081,48.153,48.0722,48.0902,90577.0
2021-02-26 12:40:00,53.6,53.62,53.56,53.6,40704.0,48.0812,48.0991,48.0453,48.0812,40704.0
2021-02-26 12:45:00,53.6,53.61,53.53,53.55,39510.0,48.0812,48.0902,48.0184,48.0363,39510.0
2021-02-26 12:50:00,53.55,53.59,53.51,53.54,47165.0,48.0363,48.0722,48.0005,48.0274,47165.0
2021-02-26 12:55:00,53.53,53.54,53.43,53.45,77407.0,48.0184,48.0274,47.9287,47.9466,77407.0
2021-02-26 13:00:00,53.44,53.44,53.33,53.35,65791.0,47.9377,47.9377,47.839,47.8569,65791.0
2021-02-26 13:05:00,53.35,53.43,53.33,53.42,39609.0,47.8569,47.9287,47.839,47.9197,39609.0
2021-02-26 13:10:00,53.41,53.41,53.36,53.39,32556.0,47.9108,47.9108,47.8659,47.8928,32556.0
2021-02-26 13:15:00,53.4,53.47,53.38,53.45,50417.0,47.9018,47.9646,47.8838,47.9466,50417.0
2021-02-26 13:20:00,53.45,53.52,53.44,53.49,42644.0,47.9466,48.0094,47.9377,47.9825,42644.0
2021-02-26 13:25:00,53.48,53.58,53.48,53.56,56013.0,47.9735,48.0632,47.9735,48.0453,56013.0
2021-02-26 13:30:00,53.57,53.58,53.47,53.5,57659.0,48.0543,48.0632,47.9646,47.9915,57659.0
2021-02-26 13:35:00,53.49,53.52,53.46,53.51,70002.0,47.9825,48.0094,47.9556,48.0005,70002.0
2021-02-26 13:40:00,53.5,53.6,53.48,53.59,60173.0,47.9915,48.0812,47.9735,48.0722,60173.0
2021-02-26 13:45:00,53.6,53.64,53.42,53.45,84621.0,48.0812,48.1171,47.9197,47.9466,84621.0
2021-02-26 13:50:00,53.44,53.46,53.36,53.38,35466.0,47.9377,47.9556,47.8659,47.8838,35466.0
2021-02-26 13:55:00,53.4,53.46,53.39,53.41,46379.0,47.9018,47.9556,47.8928,47.9108,46379.0
2021-02-26 14:00:00,53.41,53.49,53.35,53.37,56545.0,47.9108,47.9825,47.8569,47.8749,56545.0
2021-02-26 14:05:00,53.37,53.39,53.31,53.34,61285.0,47.8749,47.8928,47.821,47.848,61285.0
2021-02-26 14:10:00,53.34,53.38,53.32,53.34,40178.0,47.848,47.8838,47.83,47.848,40178.0
2021-02-26 14:15:00,53.34,53.36,53.21,53.23,61832.0,47.848,47.8659,47.7313,47.7493,61832.0
2021-02-26 14:20:00,53.23,53.33,53.21,53.32,59404.0,47.7493,47.839,47.7313,47.83,59404.0
2021-02-26 14:25:00,53.33,53.41,53.33,53.37,43055.0,47.839,47.9108,47.839,47.8749,43055.0
2021-02-26 14:30:00,53.37,53.48,53.34,53.47,50053.0,47.8749,47.9735,47.848,47.9646,50053.0
2021-02-26 14:35:00,53.47,53.53,53.47,53.51,36700.0,47.9646,48.0184,47.9646,48.0005,36700.0
2021-02-26 14:40:00,53.5,53.5,53.39,53.41,40907.0,47.9915,47.9915,47.8928,47.9108,40907.0
2021-02-26 14:45:00,53.43,53.54,53.41,53.53,68576.0,47.9287,48.0274,47.9108,48.0184,68576.0
2021-02-26 14:50:00,53.52,53.52,53.46,53.48,30622.0,48.0094,48.0094,47.9556,47.9735,30622.0
2021-02-26 14:55:00,53.48,53.49,53.42,53.46,39131.0,47.9735,47.9825,47.9197,47.9556,39131.0
2021-02-26 15:00:00,53.47,53.53,53.45,53.51,59416.0,47.9646,48.0184,47.9466,48.0005,59416.0
2021-02-26 15:05:00,53.51,53.53,53.45,53.5,75245.0,48.0005,48.0184,47.9466,47.9915,75245.0
2021-02-26 15:10:00,53.51,53.53,53.4,53.41,57131.0,48.0005,48.0184,47.9018,47.9108,57131.0
2021-02-26 15:15:00,53.42,53.44,53.36,53.37,59293.0,47.9197,47.9377,47.8659,47.8749,59293.0
2021-02-26 15:20:00,53.38,53.4,53.25,53.26,75094.0,47.8838,47.9018,47.7672,47.7762,75094.0
2021-02-26 15:25:00,53.26,53.26,53.19,53.23,87171.0,47.7762,47.7762,47.7134,47.7493,87171.0
2021-02-26 15:30:00,53.22,53.28,53.17,53.27,79490.0,47.7403,47.7941,47.6955,47.7852,79490.0
2021-02-26 15:35:00,53.27,53.28,53.18,53.22,58766.0,47.7852,47.7941,47.7044,47.7403,58766.0
2021-02-26 15:40:00,53.22,53.38,53.19,53.38,55781.0,47.7403,47.8838,47.7134,47.8838,55781.0
2021-02-26 15:45:00,53.38,53.59,53.37,53.58,148556.0,47.8838,48.0722,47.8749,48.0632,148556.0
2021-02-26 15:50:00,53.58,53.58,53.3,53.31,348771.0,48.0632,48.0632,47.8121,47.821,348771.0
2021-02-26 15:55:00,53.31,53.37,53.15,53.16,396219.0,47.821,47.8749,47.6775,47.6865,396219.0
2021-03-01 09:30:00,53.63,53.74,53.46,53.7,199130.0,48.1081,48.2068,47.9556,48.1709,199130.0
2021-03-01 09:35:00,53.71,53.84,53.59,53.84,121877.0,48.1799,48.2965,48.0722,48.2965,121877.0
2021-03-01 09:40:00,53.84,53.93,53.74,53.93,74158.0,48.2965,48.3772,48.2068,48.3772,74158.0
2021-03-01 09:45:00,53.93,54.02,53.89,53.93,150324.0,48.3772,48.4579,48.3413,48.3772,150324.0
2021-03-01 09:50:00,53.93,53.99,53.85,53.92,119865.0,48.3772,48.431,48.3054,48.3682,119865.0
2021-03-01 09:55:00,53.91,53.93,53.84,53.86,81749.0,48.3593,48.3772,48.2965,48.3144,81749.0
2021-03-01 10:00:00,53.86,53.95,53.83,53.86,77360.0,48.3144,48.3952,48.2875,48.3144,77360.0
2021-03-01 10:05:00,53.87,53.89,53.8,53.88,44459.0,48.3234,48.3413,48.2606,48.3324,44459.0
2021-03-01 10:10:00,53.87,53.9,53.8,53.83,70877.0,48.3234,48.3503,48.2606,48.2875,70877.0
2021-03-01 10:15:00,53.83,54.06,53.82,54.01,69302.0,48.2875,48.4938,48.2785,48.449,69302.0
2021-03-01 10:20:00,54.02,54.03,53.9,53.94,59468.0,48.4579,48.4669,48.3503,48.3862,59468.0
2021-03-01 10:25:00,53.94,54.05,53.93,54.05,88743.0,48.3862,48.4849,48.3772,48.4849,88743.0
2021-03-01 10:30:00,54.07,54.15,54.04,54.06,56033.0,48.5028,48.5746,48.4759,48.4938,56033.0
2021-03-01 10:35:00,54.06,54.09,54.02,54.09,56518.0,48.4938,48.5207,48.4579,48.5207,56518.0
2021-03-01 10:40:00,54.09,54.1,53.99,54.1,76624.0,48.5207,48.5297,48.431,48.5297,76624.0
2021-03-01 10:45:00,54.1,54.12,54.03,54.04,80159.0,48.5297,48.5476,48.4669,48.4759,80159.0
2021-03-01 10:50:00,54.03,54.1,54.02,54.07,38980.0,48.4669,48.5297,48.4579,48.5028,38980.0
2021-03-01 10:55:00,54.07,54.1,54.03,54.05,52059.0,48.5028,48.5297,48.4669,48.4849,52059.0
2021-03-01 11:00:00,54.05,54.05,53.87,53.87,96258.0,48.4849,48.4849,48.3234,48.3234,96258.0
2021-03-01 11:05:00,53.87,53.95,53.86,53.95,44014.0,48.3234,48.3952,48.3144,48.3952,44014.0
2021-03-01 11:10:00,53.94,54.03,53.91,53.95,69339.0,48.3862,48.4669,48.3593,48.3952,69339.0
2021-03-01 11:15:00,53.96,53.98,53.9,53.98,39726.0,48.4041,48.4221,48.3503,48.4221,39726.0
2021-03-01 11:20:00,53.98,53.98,53.89,53.91,45375.0,48.4221,48.4221,48.3413,48.3593,45375.0
2021-03-01 11:25:00,53.92,53.93,53.79,53.87,44251.0,48.3682,48.3772,48.2516,48.3234,44251.0
2021-03-01 11:30:00,53.87,53.93,53.84,53.91,57392.0,48.3234,48.3772,48.2965,48.3593,57392.0
2021-03-01 11:35:00,53.91,53.94,53.9,53.93,33879.0,48.3593,48.3862,48.3503,48.3772,33879.0
2021-03-01 11:40:00,53.93,53.96,53.87,53.95,62604.0,48.3772,48.4041,48.3234,48.3952,62604.0
2021-03-01 11:45:00,53.95,53.98,53.92,53.98,27888.0,48.3952,48.4221,48.3682,48.4221,27888.0
2021-03-01 11:50:00,53.98,54.06,53.96,54.06,35190.0,48.4221,48.4938,48.4041,48.4938,35190.0
2021-03-01 11:55:00,54.05,54.08,54.03,54.07,29300.0,48.4849,48.5118,48.4669,48.5028,29300.0
2021-03-01 12:00:00,54.07,54.14,54.05,54.13,58514.0,48.5028,48.5656,48.4849,48.5566,58514.0
2021-03-01 12:05:00,54.13,54.14,54.07,54.09,34360.0,48.5566,48.5656,48.5028,48.5207,34360.0
2021-03-01 12:10:00,54.08,54.08,54.02,54.04,38997.0,48.5118,48.5118,48.4579,48.4759,38997.0
2021-03-01 12:15:00,54.05,54.08,54.03,54.05,41266.0,48.4849,48.5118,48.4669,48.4849,41266.0
2021-03-01 12:20:00,54.05,54.06,54.02,54.06,39588.0,48.4849,48.4938,48.4579,48.4938,39588.0
2021-03-01 12:25:00,54.05,54.08,54.05,54.05,26086.0,48.4849,48.5118,48.4849,48.4849,26086.0
2021-03-01 12:30:00,54.06,54.1,54.03,54.08,38236.0,48.4938,48.5297,48.4669,48.5118,38236.0
2021-03-01 12:35:00,54.09,54.09,54.01,54.02,22748.0,48.5207,48.5207,48.449,48.4579,22748.0
2021-03-01 12:40:00,54.03,54.04,53.99,54.0,25201.0,48.4669,48.4759,48.431,48.44,25201.0
2021-03-01 12:45:00,54.0,54.01,53.95,53.99,37545.0,48.44,48.449,48.3952,48.431,37545.0
2021-03-01 12:50:00,53.98,53.99,53.92,53.94,18951.0,48.4221,48.431,48.3682,48.3862,18951.0
2021-03-01 12:55:00,53.93,53.94,53.86,53.88,43671.0,48.3772,48.3862,48.3144,48.3324,43671.0
2021-03-01 13:00:00,53.88,53.91,53.84,53.88,34225.0,48.3324,48.3593,48.2965,48.3324,34225.0
2021-03-01 13:05:00,53.88,53.91,53.85,53.86,29212.0,48.3324,48.3593,48.3054,48.3144,29212.0
2021-03-01 13:10:00,53.86,53.87,53.8,53.86,47456.0,48.3144,48.3234,48.2606,48.3144,47456.0
2021-03-01 13:15:00,53.85,53.89,53.83,53.88,28419.0,48.3054,48.3413,48.2875,48.3324,28419.0
2021-03-01 13:20:00,53.88,53.9,53.86,53.88,25788.0,48.3324,48.3503,48.3144,48.3324,25788.0
2021-03-01 13:25:00,53.88,53.9,53.82,53.85,41556.0,48.3324,48.3503,48.2785,48.3054,41556.0
2021-03-01 13:30:00,53.85,53.92,53.85,53.9,36508.0,48.3054,48.3682,48.3054,48.3503,36508.0
2021-03-01 13:35:00,53.9,53.99,53.9,53.97,40185.0,48.3503,48.431,48.3503,48.4131,40185.0
2021-03-01 13:40:00,53.97,54.01,53.95,54.0,36746.0,48.4131,48.449,48.3952,48.44,36746.0
2021-03-01 13:45:00,53.99,54.0,53.92,53.96,72166.0,48.431,48.44,48.3682,48.4041,72166.0
2021-03-01 13:50:00,53.97,53.99,53.95,53.97,25165.0,48.4131,48.431,48.3952,48.4131,25165.0
2021-03-01 13:55:00,53.97,54.03,53.97,54.0,31301.0,48.4131,48.4669,48.4131,48.44,31301.0
2021-03-01 14:00:00,54.0,54.08,53.98,54.08,39907.0,48.44,48.5118,48.4221,48.5118,39907.0
2021-03-01 14:05:00,54.08,54.17,54.04,54.12,85587.0,48.5118,48.5925,48.4759,48.5476,85587.0
2021-03-01 14:10:00,54.12,54.15,54.08,54.1,50166.0,48.5476,48.5746,48.5118,48.5297,50166.0
2021-03-01 14:15:00,54.1,54.11,54.05,54.08,29139.0,48.5297,48.5387,48.4849,48.5118,29139.0
2021-03-01 14:20:00,54.08,54.1,54.06,54.07,30927.0,48.5118,48.5297,48.4938,48.5028,30927.0
2021-03-01 14:25:00,54.06,54.12,54.04,54.12,40119.0,48.4938,48.5476,48.4759,48.5476,40119.0
2021-03-01 14:30:00,54.11,54.11,54.06,54.06,51022.0,48.5387,48.5387,48.4938,48.4938,51022.0
2021-03-01 14:35:00,54.06,54.1,54.06,54.09,31311.0,48.4938,48.5297,48.4938,48.5207,31311.0
2021-03-01 14:40:00,54.09,54.13,54.07,54.13,26312.0,48.5207,48.5566,48.5028,48.5566,26312.0
2021-03-01 14:45:00,54.13,54.13,54.06,54.08,41031.0,48.5566,48.5566,48.4938,48.5118,41031.0
2021-03-01 14:50:00,54.08,54.09,54.06,54.08,30889.0,48.5118,48.5207,48.4938,48.5118,30889.0
2021-03-01 14:55:00,54.09,54.09,54.03,54.04,32883.0,48.5207,48.5207,48.4669,48.4759,32883.0
2021-03-01 15:00:00,54.04,54.05,54.01,54.01,26712.0,48.4759,48.4849,48.449,48.449,26712.0
2021-03-01 15:05:00,54.01,54.02,53.96,54.01,109670.0,48.449,48.4579,48.4041,48.449,109670.0
2021-03-01 15:10:00,54.0,54.01,53.91,53.92,57118.0,48.44,48.449,48.3593,48.3682,57118.0
2021-03-01 15:15:00,53.93,53.95,53.89,53.89,68037.0,48.3772,48.3952,48.3413,48.3413,68037.0
2021-03-01 15:20:00,53.9,53.92,53.87,53.88,80664.0,48.3503,48.3682,48.3234,48.3324,80664.0
2021-03-01 15:25:00,53.87,53.89,53.85,53.88,57654.0,48.3234,48.3413,48.3054,48.3324,57654.0
2021-03-01 15:30:00,53.88,53.9,53.82,53.83,81736.0,48.3324,48.3503,48.2785,48.2875,81736.0
2021-03-01 15:35:00,53.84,53.86,53.74,53.75,81789.0,48.2965,48.3144,48.2068,48.2157,81789.0
2021-03-01 15:40:00,53.74,53.78,53.73,53.74,84201.0,48.2068,48.2427,48.1978,48.2068,84201.0
2021-03-01 15:45:00,53.74,53.76,53.66,53.66,72597.0,48.2068,48.2247,48.135,48.135,72597.0
2021-03-01 15:50:00,53.66,53.66,53.58,53.59,263670.0,48.135,48.135,48.0632,48.0722,263670.0
2021-03-01 15:55:00,53.59,53.72,53.52,53.67,467618.0,48.0722,48.1888,48.0094,48.144,467618.0
2021-03-02 09:30:00,53.84,53.93,53.62,53.63,150357.0,48.2965,48.3772,48.0991,48.1081,150357.0
2021-03-02 09:35:00,53.64,53.68,53.48,53.58,109179.0,48.1171,48.153,47.9735,48.0632,109179.0
2021-03-02 09:40:00,53.57,53.73,53.44,53.48,69196.0,48.0543,48.1978,47.9377,47.9735,69196.0
2021-03-02 09:45:00,53.47,53.55,53.43,53.52,72250.0,47.9646,48.0363,47.9287,48.0094,72250.0
2021-03-02 09:50:00,53.51,53.52,53.41,53.45,37566.0,48.0005,48.0094,47.9108,47.9466,37566.0
2021-03-02 09:55:00,53.45,53.45,53.35,53.39,105877.0,47.9466,47.9466,47.8569,47.8928,105877.0
2021-03-02 10:00:00,53.38,53.41,53.28,53.39,83577.0,47.8838,47.9108,47.7941,47.8928,83577.0
2021-03-02 10:05:00,53.39,53.44,53.39,53.41,57129.0,47.8928,47.9377,47.8928,47.9108,57129.0
2021-03-02 10:10:00,53.41,53.48,53.36,53.39,71663.0,47.9108,47.9735,47.8659,47.8928,71663.0
2021-03-02 10:15:00,53.39,53.46,53.35,53.4,54448.0,47.8928,47.9556,47.8569,47.9018,54448.0
2021-03-02 10:20:00,53.4,53.46,53.31,53.33,72108.0,47.9018,47.9556,47.821,47.839,72108.0
2021-03-02 10:25:00,53.34,53.34,53.15,53.2,85673.0,47.848,47.848,47.6775,47.7224,85673.0
2021-03-02 10:30:00,53.19,53.28,53.18,53.23,74611.0,47.7134,47.7941,47.7044,47.7493,74611.0
2021-03-02 10:35:00,53.23,53.4,53.22,53.38,64437.0,47.7493,47.9018,47.7403,47.8838,64437.0
2021-03-02 10:40:00,53.38,53.47,53.36,53.43,59800.0,47.8838,47.9646,47.8659,47.9287,59800.0
2021-03-02 10:45:00,53.43,53.43,53.31,53.34,55086.0,47.9287,47.9287,47.821,47.848,55086.0
2021-03-02 10:50:00,53.33,53.36,53.28,53.31,55647.0,47.839,47.8659,47.7941,47.821,55647.0
2021-03-02 10:55:00,53.31,53.32,53.28,53.3,51656.0,47.821,47.83,47.7941,47.8121,51656.0
2021-03-02 11:00:00,53.3,53.31,53.22,53.26,65930.0,47.8121,47.821,47.7403,47.7762,65930.0
2021-03-02 11:05:00,53.26,53.31,53.25,53.29,49899.0,47.7762,47.821,47.7672,47.8031,49899.0
2021-03-02 11:10:00,53.28,53.31,53.26,53.27,56828.0,47.7941,47.821,47.7762,47.7852,56828.0
2021-03-02 11:15:00,53.26,53.28,53.22,53.28,53004.0,47.7762,47.7941,47.7403,47.7941,53004.0
2021-03-02 11:20:00,53.28,53.31,53.26,53.3,70295.0,47.7941,47.821,47.7762,47.8121,70295.0
2021-03-02 11:25:00,53.29,53.35,53.27,53.32,280744.0,47.8031,47.8569,47.7852,47.83,280744.0
2021-03-02 11:30:00,53.32,53.32,53.27,53.3,176219.0,47.83,47.83,47.7852,47.8121,176219.0
2021-03-02 11:35:00,53.3,53.38,53.28,53.38,218785.0,47.8121,47.8838,47.7941,47.8838,218785.0
2021-03-02 11:40:00,53.37,53.41,53.33,53.39,79132.0,47.8749,47.9108,47.839,47.8928,79132.0
2021-03-02 11:45:00,53.4,53.46,53.37,53.45,156153.0,47.9018,47.9556,47.8749,47.9466,156153.0
2021-03-02 11:50:00,53.45,53.5,53.41,53.42,56560.0,47.9466,47.9915,47.9108,47.9197,56560.0
2021-03-02 11:55:00,53.41,53.45,53.39,53.41,64338.0,47.9108,47.9466,47.8928,47.9108,64338.0
2021-03-02 12:00:00,53.41,53.62,53.4,53.62,92233.0,47.9108,48.0991,47.9018,48.0991,92233.0
2021-03-02 12:05:00,53.61,53.65,53.55,53.65,104219.0,48.0902,48.126,48.0363,48.126,104219.0
2021-03-02 12:10:00,53.65,53.66,53.59,53.64,43571.0,48.126,48.135,48.0722,48.1171,43571.0
2021-03-02 12:15:00,53.64,53.66,53.59,53.61,114175.0,48.1171,48.135,48.0722,48.0902,114175.0
2021-03-02 12:20:00,53.62,53.65,53.6,53.65,42814.0,48.0991,48.126,48.0812,48.126,42814.0
2021-03-02 12:25:00,53.65,53.65,53.57,53.64,58414.0,48.126,48.126,48.0543,48.1171,58414.0
2021-03-02 12:30:00,53.64,53.7,53.63,53.7,81153.0,48.1171,48.1709,48.1081,48.1709,81153.0
2021-03-02 12:35:00,53.7,53.7,53.64,53.66,47798.0,48.1709,48.1709,48.1171,48.135,47798.0
2021-03-02 12:40:00,53.66,53.69,53.65,53.66,24668.0,48.135,48.1619,48.126,48.135,24668.0
2021-03-02 12:45:00,53.67,53.73,53.66,53.73,71771.0,48.144,48.1978,48.135,48.1978,71771.0
2021-03-02 12:50:00,53.73,53.77,53.67,53.77,62613.0,48.1978,48.2337,48.144,48.2337,62613.0
2021-03-02 12:55:00,53.76,53.76,53.62,53.63,53902.0,48.2247,48.2247,48.0991,48.1081,53902.0
2021-03-02 13:00:00,53.63,53.67,53.61,53.66,46680.0,48.1081,48.144,48.0902,48.135,46680.0
2021-03-02 13:05:00,53.67,53.71,53.65,53.68,35219.0,48.144,48.1799,48.126,48.153,35219.0
2021-03-02 13:10:00,53.67,53.72,53.66,53.69,23589.0,48.144,48.1888,48.135,48.1619,23589.0
2021-03-02 13:15:00,53.69,53.78,53.68,53.77,26625.0,48.1619,48.2427,48.153,48.2337,26625.0
2021-03-02 13:20:00,53.77,53.81,53.75,53.78,25700.0,48.2337,48.2696,48.2157,48.2427,25700.0
2021-03-02 13:25:00,53.78,53.79,53.71,53.71,32918.0,48.2427,48.2516,48.1799,48.1799,32918.0
2021-03-02 13:30:00,53.72,53.77,53.69,53.76,58660.0,48.1888,48.2337,48.1619,48.2247,58660.0
2021-03-02 13:35:00,53.77,53.84,53.76,53.82,82641.0,48.2337,48.2965,48.2247,48.2785,82641.0
2021-03-02 13:40:00,53.81,53.83,53.75,53.76,52722.0,48.2696,48.2875,48.2157,48.2247,52722.0
2021-03-02 13:45:00,53.75,53.76,53.71,53.75,35858.0,48.2157,48.2247,48.1799,48.2157,35858.0
2021-03-02 13:50:00,53.74,53.76,53.72,53.75,54678.0,48.2068,48.2247,48.1888,48.2157,54678.0
2021-03-02 13:55:00,53.75,53.81,53.74,53.77,67384.0,48.2157,48.2696,48.2068,48.2337,67384.0
2021-03-02 14:00:00,53.78,53.87,53.77,53.87,45272.0,48.2427,48.3234,48.2337,48.3234,45272.0
2021-03-02 14:05:00,53.87,53.91,53.84,53.9,39231.0,48.3234,48.3593,48.2965,48.3503,39231.0
2021-03-02 14:10:00,53.91,53.93,53.82,53.9,52731.0,48.3593,48.3772,48.2785,48.3503,52731.0
2021-03-02 14:15:00,53.9,53.92,53.86,53.89,30052.0,48.3503,48.3682,48.3144,48.3413,30052.0
2021-03-02 14:20:00,53.88,53.9,53.84,53.86,46366.0,48.3324,48.3503,48.2965,48.3144,46366.0
2021-03-02 14:25:00,53.86,53.92,53.86,53.91,163355.0,48.3144,48.3682,48.3144,48.3593,163355.0
2021-03-02 14:30:00,53.92,53.95,53.91,53.93,31549.0,48.3682,48.3952,48.3593,48.3772,31549.0
2021-03-02 14:35:00,53.94,54.03,53.93,54.02,76094.0,48.3862,48.4669,48.3772,48.4579,76094.0
2021-03-02 14:40:00,54.02,54.05,53.98,54.02,39217.0,48.4579,48.4849,48.4221,48.4579,39217.0
2021-03-02 14:45:00,54.01,54.04,53.98,54.04,30797.0,48.449,48.4759,48.4221,48.4759,30797.0
2021-03-02 14:50:00,54.05,54.12,54.05,54.07,54408.0,48.4849,48.5476,48.4849,48.5028,54408.0
2021-03-02 14:55:00,54.08,54.08,54.03,54.04,44342.0,48.5118,48.5118,48.4669,48.4759,44342.0
2021-03-02 15:00:00,54.04,54.1,54.04,54.08,41722.0,48.4759,48.5297,48.4759,48.5118,41722.0
2021-03-02 15:05:00,54.08,54.16,54.08,54.13,44166.0,48.5118,48.5835,48.5118,48.5566,44166.0
2021-03-02 15:10:00,54.13,54.14,54.05,54.08,52795.0,48.5566,48.5656,48.4849,48.5118,52795.0
2021-03-02 15:15:00,54.08,54.08,53.96,54.0,68002.0,48.5118,48.5118,48.4041,48.44,68002.0
2021-03-02 15:20:00,53.99,54.05,53.98,54.02,56987.0,48.431,48.4849,48.4221,48.4579,56987.0
2021-03-02 15:25:00,54.02,54.02,53.89,53.89,45906.0,48.4579,48.4579,48.3413,48.3413,45906.0
2021-03-02 15:30:00,53.9,53.94,53.85,53.85,74360.0,48.3503,48.3862,48.3054,48.3054,74360.0
2021-03-02 15:35:00,53.85,53.87,53.8,53.85,56070.0,48.3054,48.3234,48.2606,48.3054,56070.0
2021-03-02 15:40:00,53.85,53.94,53.84,53.91,55378.0,48.3054,48.3862,48.2965,48.3593,55378.0
2021-03-02 15:45:00,53.9,53.93,53.8,53.82,73638.0,48.3503,48.3772,48.2606,48.2785,73638.0
2021-03-02 15:50:00,53.82,53.84,53.72,53.75,179057.0,48.2785,48.2965,48.1888,48.2157,179057.0
2021-03-02 15:55:00,53.74,53.79,53.63,53.67,401803.0,48.2068,48.2516,48.1081,48.144,401803.0
2021-03-03 09:30:00,53.55,53.61,53.4,53.48,149135.0,48.0363,48.0902,47.9018,47.9735,149135.0
2021-03-03 09:35:00,53.48,53.48,53.28,53.34,129187.0,47.9735,47.9735,47.7941,47.848,129187.0
2021-03-03 09:40:00,53.33,53.41,53.27,53.35,83048.0,47.839,47.9108,47.7852,47.8569,83048.0
2021-03-03 09:45:00,53.34,53.41,53.25,53.38,127981.0,47.848,47.9108,47.7672,47.8838,127981.0
2021-03-03 09:50:00,53.38,53.41,53.33,53.35,85992.0,47.8838,47.9108,47.839,47.8569,85992.0
2021-03-03 09:55:00,53.35,53.41,53.29,53.31,84784.0,47.8569,47.9108,47.8031,47.821,84784.0
2021-03-03 10:00:00,53.31,53.4,53.29,53.3,56801.0,47.821,47.9018,47.8031,47.8121,56801.0
2021-03-03 10:05:00,53.3,53.35,53.25,53.26,59921.0,47.8121,47.8569,47.7672,47.7762,59921.0
2021-03-03 10:10:00,53.26,53.41,53.22,53.4,93393.0,47.7762,47.9108,47.7403,47.9018,93393.0
2021-03-03 10:15:00,53.4,53.5,53.35,53.47,142361.0,47.9018,47.9915,47.8569,47.9646,142361.0
2021-03-03 10:20:00,53.47,53.56,53.44,53.47,112702.0,47.9646,48.0453,47.9377,47.9646,112702.0
2021-03-03 10:25:00,53.48,53.49,53.38,53.4,66669.0,47.9735,47.9825,47.8838,47.9018,66669.0
2021-03-03 10:30:00,53.41,53.45,53.35,53.42,80563.0,47.9108,47.9466,47.8569,47.9197,80563.0
2021-03-03 10:35:00,53.42,53.43,53.28,53.29,52384.0,47.9197,47.9287,47.7941,47.8031,52384.0
2021-03-03 10:40:00,53.29,53.29,53.18,53.23,78410.0,47.8031,47.8031,47.7044,47.7493,78410.0
2021-03-03 10:45:00,53.23,53.26,53.19,53.21,73276.0,47.7493,47.7762,47.7134,47.7313,73276.0
2021-03-03 10:50:00,53.21,53.25,53.11,53.15,62603.0,47.7313,47.7672,47.6416,47.6775,62603.0
2021-03-03 10:55:00,53.15,53.22,53.14,53.18,110176.0,47.6775,47.7403,47.6686,47.7044,110176.0
2021-03-03 11:00:00,53.18,53.26,53.16,53.2,63034.0,47.7044,47.7762,47.6865,47.7224,63034.0
2021-03-03 11:05:00,53.21,53.26,53.18,53.18,47705.0,47.7313,47.7762,47.7044,47.7044,47705.0
2021-03-03 11:10:00,53.18,53.2,53.14,53.16,46741.0,47.7044,47.7224,47.6686,47.6865,46741.0
2021-03-03 11:15:00,53.16,53.28,53.13,53.28,56370.0,47.6865,47.7941,47.6596,47.7941,56370.0
2021-03-03 11:20:00,53.28,53.32,53.25,53.31,62402.0,47.7941,47.83,47.7672,47.821,62402.0
2021-03-03 11:25:00,53.31,53.38,53.3,53.37,59523.0,47.821,47.8838,47.8121,47.8749,59523.0
2021-03-03 11:30:00,53.36,53.38,53.31,53.35,36563.0,47.8659,47.8838,47.821,47.8569,36563.0
2021-03-03 11:35:00,53.35,53.36,53.3,53.33,50453.0,47.8569,47.8659,47.8121,47.839,50453.0
2021-03-03 11:40:00,53.34,53.36,53.3,53.33,69918.0,47.848,47.8659,47.8121,47.839,69918.0
2021-03-03 11:45:00,53.33,53.37,53.32,53.34,66080.0,47.839,47.8749,47.83,47.848,66080.0
2021-03-03 11:50:00,53.35,53.36,53.31,53.34,69520.0,47.8569,47.8659,47.821,47.848,69520.0
2021-03-03 11:55:00,53.34,53.36,53.32,53.33,112940.0,47.848,47.8659,47.83,47.839,112940.0
2021-03-03 12:00:00,53.33,53.36,53.31,53.36,47182.0,47.839,47.8659,47.821,47.8659,47182.0
2021-03-03 12:05:00,53.36,53.36,53.32,53.36,49960.0,47.8659,47.8659,47.83,47.8659,49960.0
2021-03-03 12:10:00,53.37,53.41,53.35,53.39,31943.0,47.8749,47.9108,47.8569,47.8928,31943.0
2021-03-03 12:15:00,53.39,53.4,53.33,53.34,52360.0,47.8928,47.9018,47.839,47.848,52360.0
2021-03-03 12:20:00,53.35,53.36,53.33,53.34,46968.0,47.8569,47.8659,47.839,47.848,46968.0
2021-03-03 12:25:00,53.34,53.4,53.32,53.4,59612.0,47.848,47.9018,47.83,47.9018,59612.0
2021-03-03 12:30:00,53.39,53.4,53.31,53.36,31912.0,47.8928,47.9018,47.821,47.8659,31912.0
2021-03-03 12:35:00,53.36,53.37,53.33,53.34,31875.0,47.8659,47.8749,47.839,47.848,31875.0
2021-03-03 12:40:00,53.33,53.35,53.27,53.27,79159.0,47.839,47.8569,47.7852,47.7852,79159.0
2021-03-03 12:45:00,53.28,53.29,53.23,53.27,90701.0,47.7941,47.8031,47.7493,47.7852,90701.0
2021-03-03 12:50:00,53.26,53.28,53.2,53.21,57437.0,47.7762,47.7941,47.7224,47.7313,57437.0
2021-03-03 12:55:00,53.21,53.22,53.15,53.17,66462.0,47.7313,47.7403,47.6775,47.6955,66462.0
2021-03-03 13:00:00,53.17,53.18,53.12,53.13,47945.0,47.6955,47.7044,47.6506,47.6596,47945.0
2021-03-03 13:05:00,53.13,53.18,53.1,53.16,41058.0,47.6596,47.7044,47.6327,47.6865,41058.0
2021-03-03 13:10:00,53.16,53.19,53.14,53.15,34169.0,47.6865,47.7134,47.6686,47.6775,34169.0
2021-03-03 13:15:00,53.14,53.23,53.13,53.21,62592.0,47.6686,47.7493,47.6596,47.7313,62592.0
2021-03-03 13:20:00,53.2,53.25,53.2,53.25,123116.0,47.7224,47.7672,47.7224,47.7672,123116.0
2021-03-03 13:25:00,53.25,53.27,53.22,53.26,38102.0,47.7672,47.7852,47.7403,47.7762,38102.0
2021-03-03 13:30:00,53.26,53.26,53.13,53.15,68980.0,47.7762,47.7762,47.6596,47.6775,68980.0
2021-03-03 13:35:00,53.15,53.22,53.14,53.2,44019.0,47.6775,47.7403,47.6686,47.7224,44019.0
2021-03-03 13:40:00,53.19,53.23,53.18,53.19,36351.0,47.7134,47.7493,47.7044,47.7134,36351.0
2021-03-03 13:45:00,53.2,53.22,53.15,53.21,43190.0,47.7224,47.7403,47.6775,47.7313,43190.0
2021-03-03 13:50:00,53.2,53.34,53.2,53.34,80055.0,47.7224,47.848,47.7224,47.848,80055.0
2021-03-03 13:55:00,53.34,53.37,53.31,53.37,53308.0,47.848,47.8749,47.821,47.8749,53308.0
2021-03-03 14:00:00,53.36,53.4,53.34,53.38,51629.0,47.8659,47.9018,47.848,47.8838,51629.0
2021-03-03 14:05:00,53.38,53.4,53.33,53.34,65954.0,47.8838,47.9018,47.839,47.848,65954.0
2021-03-03 14:10:00,53.34,53.4,53.32,53.4,75461.0,47.848,47.9018,47.83,47.9018,75461.0
2021-03-03 14:15:00,53.4,53.41,53.34,53.35,70771.0,47.9018,47.9108,47.848,47.8569,70771.0
2021-03-03 14:20:00,53.36,53.36,53.3,53.36,111800.0,47.8659,47.8659,47.8121,47.8659,111800.0
2021-03-03 14:25:00,53.36,53.43,53.35,53.4,64018.0,47.8659,47.9287,47.8569,47.9018,64018.0
2021-03-03 14:30:00,53.39,53.39,53.26,53.3,104774.0,47.8928,47.8928,47.7762,47.8121,104774.0
2021-03-03 14:35:00,53.31,53.4,53.3,53.32,86403.0,47.821,47.9018,47.8121,47.83,86403.0
2021-03-03 14:40:00,53.31,53.41,53.31,53.31,103135.0,47.821,47.9108,47.821,47.821,103135.0
2021-03-03 14:45:00,53.31,53.32,53.24,53.27,119932.0,47.821,47.83,47.7583,47.7852,119932.0
2021-03-03 14:50:00,53.27,53.32,53.23,53.3,78711.0,47.7852,47.83,47.7493,47.8121,78711.0
2021-03-03 14:55:00,53.3,53.31,53.21,53.26,72982.0,47.8121,47.821,47.7313,47.7762,72982.0
2021-03-03 15:00:00,53.26,53.27,53.18,53.23,87252.0,47.7762,47.7852,47.7044,47.7493,87252.0
2021-03-03 15:05:00,53.23,53.26,53.19,53.25,59644.0,47.7493,47.7762,47.7134,47.7672,59644.0
2021-03-03 15:10:00,53.26,53.27,53.15,53.16,98765.0,47.7762,47.7852,47.6775,47.6865,98765.0
2021-03-03 15:15:00,53.16,53.17,53.1,53.14,86775.0,47.6865,47.6955,47.6327,47.6686,86775.0
2021-03-03 15:20:00,53.14,53.17,53.13,53.16,68460.0,47.6686,47.6955,47.6596,47.6865,68460.0
2021-03-03 15:25:00,53.17,53.2,53.11,53.17,113311.0,47.6955,47.7224,47.6416,47.6955,113311.0
2021-03-03 15:30:00,53.16,53.17,53.11,53.11,121029.0,47.6865,47.6955,47.6416,47.6416,121029.0
2021-03-03 15:35:00,53.11,53.17,53.1,53.13,101908.0,47.6416,47.6955,47.6327,47.6596,101908.0
2021-03-03 15:40:00,53.13,53.21,53.12,53.15,90521.0,47.6596,47.7313,47.6506,47.6775,90521.0
2021-03-03 15:45:00,53.15,53.19,53.11,53.13,177187.0,47.6775,47.7134,47.6416,47.6596,177187.0
2021-03-03 15:50:00,53.12,53.18,52.95,53.02,952712.0,47.6506,47.7044,47.4981,47.5609,952712.0
2021-03-03 15:55:00,53.02,53.05,52.91,52.94,703374.0,47.5609,47.5878,47.4622,47.4891,703374.0
2021-03-04 09:30:00,53.2,53.28,53.07,53.24,194146.0,47.7224,47.7941,47.6058,47.7583,194146.0
2021-03-04 09:35:00,53.23,53.32,53.13,53.22,286952.0,47.7493,47.83,47.6596,47.7403,286952.0
2021-03-04 09:40:00,53.22,53.28,53.02,53.14,345286.0,47.7403,47.7941,47.5609,47.6686,345286.0
2021-03-04 09:45:00,53.14,53.57,53.13,53.4,227431.0,47.6686,48.0543,47.6596,47.9018,227431.0
2021-03-04 09:50:00,53.39,53.59,53.37,53.55,115294.0,47.8928,48.0722,47.8749,48.0363,115294.0
2021-03-04 09:55:00,53.56,53.75,53.54,53.72,75918.0,48.0453,48.2157,48.0274,48.1888,75918.0
2021-03-04 10:00:00,53.72,54.01,53.71,54.0,139563.0,48.1888,48.449,48.1799,48.44,139563.0
2021-03-04 10:05:00,54.01,54.15,53.94,54.14,175593.0,48.449,48.5746,48.3862,48.5656,175593.0
2021-03-04 10:10:00,54.12,54.2,54.06,54.12,179668.0,48.5476,48.6194,48.4938,48.5476,179668.0
2021-03-04 10:15:00,54.13,54.28,54.11,54.16,116805.0,48.5566,48.6912,48.5387,48.5835,116805.0
2021-03-04 10:20:00,54.16,54.17,54.07,54.12,100162.0,48.5835,48.5925,48.5028,48.5476,100162.0
2021-03-04 10:25:00,54.11,54.24,54.11,54.18,99224.0,48.5387,48.6553,48.5387,48.6015,99224.0
2021-03-04 10:30:00,54.18,54.32,54.17,54.24,94271.0,48.6015,48.7271,48.5925,48.6553,94271.0
2021-03-04 10:35:00,54.25,54.34,54.23,54.3,95262.0,48.6643,48.745,48.6463,48.7091,95262.0
2021-03-04 10:40:00,54.29,54.44,54.28,54.38,138137.0,48.7001,48.8347,48.6912,48.7809,138137.0
2021-03-04 10:45:00,54.39,54.51,54.38,54.5,126807.0,48.7898,48.8975,48.7809,48.8885,126807.0
2021-03-04 10:50:00,54.5,54.52,54.41,54.46,139315.0,48.8885,48.9065,48.8078,48.8526,139315.0
2021-03-04 10:55:00,54.46,54.53,54.34,54.46,198796.0,48.8526,48.9154,48.745,48.8526,198796.0
2021-03-04 11:00:00,54.47,54.56,54.42,54.5,106083.0,48.8616,48.9423,48.8168,48.8885,106083.0
2021-03-04 11:05:00,54.5,54.5,54.23,54.26,129142.0,48.8885,48.8885,48.6463,48.6732,129142.0
2021-03-04 11:10:00,54.26,54.41,54.25,54.37,104160.0,48.6732,48.8078,48.6643,48.7719,104160.0
2021-03-04 11:15:00,54.39,54.4,54.28,54.37,88745.0,48.7898,48.7988,48.6912,48.7719,88745.0
2021-03-04 11:20:00,54.37,54.52,54.37,54.48,182052.0,48.7719,48.9065,48.7719,48.8706,182052.0
2021-03-04 11:25:00,54.47,54.58,54.47,54.54,182333.0,48.8616,48.9603,48.8616,48.9244,182333.0
2021-03-04 11:30:00,54.53,54.64,54.53,54.61,136061.0,48.9154,49.0141,48.9154,48.9872,136061.0
2021-03-04 11:35:00,54.6,54.66,54.53,54.65,149635.0,48.9782,49.032,48.9154,49.0231,149635.0
2021-03-04 11:40:00,54.65,54.8,54.64,54.8,134491.0,49.0231,49.1576,49.0141,49.1576,134491.0
2021-03-04 11:45:00,54.8,54.8,54.71,54.77,79302.0,49.1576,49.1576,49.0769,49.1307,79302.0
2021-03-04 11:50:00,54.78,54.8,54.68,54.8,119943.0,49.1397,49.1576,49.05,49.1576,119943.0
2021-03-04 11:55:00,54.8,54.82,54.74,54.77,62620.0,49.1576,49.1756,49.1038,49.1307,62620.0
2021-03-04 12:00:00,54.77,54.93,54.74,54.88,177649.0,49.1307,49.2742,49.1038,49.2294,177649.0
2021-03-04 12:05:00,54.87,54.89,54.8,54.87,70990.0,49.2204,49.2384,49.1576,49.2204,70990.0
2021-03-04 12:10:00,54.87,54.87,54.56,54.64,113827.0,49.2204,49.2204,48.9423,49.0141,113827.0
2021-03-04 12:15:00,54.63,54.78,54.61,54.71,191662.0,49.0051,49.1397,48.9872,49.0769,191662.0
2021-03-04 12:20:00,54.71,54.76,54.53,54.66,267244.0,49.0769,49.1218,48.9154,49.032,267244.0
2021-03-04 12:25:00,54.65,54.67,54.46,54.6,199317.0,49.0231,49.041,48.8526,48.9782,199317.0
2021-03-04 12:30:00,54.6,54.63,54.47,54.49,115780.0,48.9782,49.0051,48.8616,48.8796,115780.0
2021-03-04 12:35:00,54.48,54.63,54.4,54.61,184731.0,48.8706,49.0051,48.7988,48.9872,184731.0
2021-03-04 12:40:00,54.61,54.66,54.54,54.55,76747.0,48.9872,49.032,48.9244,48.9334,76747.0
2021-03-04 12:45:00,54.54,54.58,54.46,54.49,121078.0,48.9244,48.9603,48.8526,48.8796,121078.0
2021-03-04 12:50:00,54.48,54.56,54.37,54.42,115931.0,48.8706,48.9423,48.7719,48.8168,115931.0
2021-03-04 12:55:00,54.42,54.43,54.24,54.34,110388.0,48.8168,48.8257,48.6553,48.745,110388.0
2021-03-04 13:00:00,54.33,54.45,54.26,54.41,83877.0,48.736,48.8437,48.6732,48.8078,83877.0
2021-03-04 13:05:00,54.4,54.4,54.26,54.35,96364.0,48.7988,48.7988,48.6732,48.754,96364.0
2021-03-04 13:10:00,54.34,54.42,54.31,54.39,92178.0,48.745,48.8168,48.7181,48.7898,92178.0
2021-03-04 13:15:00,54.39,54.59,54.37,54.49,94438.0,48.7898,48.9693,48.7719,48.8796,94438.0
2021-03-04 13:20:00,54.48,54.48,54.34,54.43,84918.0,48.8706,48.8706,48.745,48.8257,84918.0
2021-03-04 13:25:00,54.43,54.56,54.39,54.55,94355.0,48.8257,48.9423,48.7898,48.9334,94355.0
2021-03-04 13:30:00,54.55,54.55,54.42,54.47,140715.0,48.9334,48.9334,48.8168,48.8616,140715.0
2021-03-04 13:35:00,54.47,54.63,54.46,54.55,101257.0,48.8616,49.0051,48.8526,48.9334,101257.0
2021-03-04 13:40:00,54.55,54.6,54.46,54.52,115322.0,48.9334,48.9782,48.8526,48.9065,115322.0
2021-03-04 13:45:00,54.51,54.53,54.39,54.48,258326.0,48.8975,48.9154,48.7898,48.8706,258326.0
2021-03-04 13:50:00,54.48,54.5,54.33,54.37,209808.0,48.8706,48.8885,48.736,48.7719,209808.0
2021-03-04 13:55:00,54.38,54.52,54.34,54.39,143324.0,48.7809,48.9065,48.745,48.7898,143324.0
2021-03-04 14:00:00,54.4,54.52,54.34,54.52,141702.0,48.7988,48.9065,48.745,48.9065,141702.0
2021-03-04 14:05:00,54.52,54.59,54.47,54.56,96144.0,48.9065,48.9693,48.8616,48.9423,96144.0
2021-03-04 14:10:00,54.56,54.67,54.51,54.63,89429.0,48.9423,49.041,48.8975,49.0051,89429.0
2021-03-04 14:15:00,54.62,54.64,54.53,54.58,305638.0,48.9962,49.0141,48.9154,48.9603,305638.0
2021-03-04 14:20:00,54.58,54.64,54.57,54.58,229681.0,48.9603,49.0141,48.9513,48.9603,229681.0
2021-03-04 14:25:00,54.59,54.63,54.54,54.55,180147.0,48.9693,49.0051,48.9244,48.9334,180147.0
2021-03-04 14:30:00,54.54,54.54,54.34,54.36,101186.0,48.9244,48.9244,48.745,48.7629,101186.0
2021-03-04 14:35:00,54.37,54.4,54.21,54.26,98746.0,48.7719,48.7988,48.6284,48.6732,98746.0
2021-03-04 14:40:00,54.25,54.4,54.21,54.37,110026.0,48.6643,48.7988,48.6284,48.7719,110026.0
2021-03-04 14:45:00,54.36,54.41,54.26,54.27,125853.0,48.7629,48.8078,48.6732,48.6822,125853.0
2021-03-04 14:50:00,54.28,54.29,54.09,54.11,120666.0,48.6912,48.7001,48.5207,48.5387,120666.0
2021-03-04 14:55:00,54.11,54.21,54.11,54.17,63482.0,48.5387,48.6284,48.5387,48.5925,63482.0
2021-03-04 15:00:00,54.17,54.18,53.96,53.96,111464.0,48.5925,48.6015,48.4041,48.4041,111464.0
2021-03-04 15:05:00,53.97,54.01,53.9,53.9,86893.0,48.4131,48.449,48.3503,48.3503,86893.0
2021-03-04 15:10:00,53.9,53.99,53.86,53.95,109069.0,48.3503,48.431,48.3144,48.3952,109069.0
2021-03-04 15:15:00,53.95,54.04,53.94,54.04,114732.0,48.3952,48.4759,48.3862,48.4759,114732.0
2021-03-04 15:20:00,54.04,54.04,53.93,54.0,92970.0,48.4759,48.4759,48.3772,48.44,92970.0
2021-03-04 15:25:00,54.01,54.22,54.0,54.19,209709.0,48.449,48.6374,48.44,48.6104,209709.0
2021-03-04 15:30:00,54.18,54.32,54.17,54.23,136364.0,48.6015,48.7271,48.5925,48.6463,136364.0
2021-03-04 15:35:00,54.23,54.29,54.13,54.15,126743.0,48.6463,48.7001,48.5566,48.5746,126743.0
2021-03-04 15:40:00,54.14,54.21,54.08,54.08,155476.0,48.5656,48.6284,48.5118,48.5118,155476.0
2021-03-04 15:45:00,54.09,54.13,54.04,54.05,159181.0,48.5207,48.5566,48.4759,48.4849,159181.0
2021-03-04 15:50:00,54.06,54.11,53.84,53.88,432663.0,48.4938,48.5387,48.2965,48.3324,432663.0
2021-03-04 15:55:00,53.87,53.99,53.71,53.97,1101269.0,48.3234,48.431,48.1799,48.4131,1101269.0
2021-03-05 09:30:00,54.22,54.54,54.12,54.49,210935.0,48.6374,48.9244,48.5476,48.8796,210935.0
2021-03-05 09:35:00,54.49,54.5,54.35,54.42,191712.0,48.8796,48.8885,48.754,48.8168,191712.0
2021-03-05 09:40:00,54.42,54.56,54.33,54.4,144834.0,48.8168,48.9423,48.736,48.7988,144834.0
2021-03-05 09:45:00,54.4,54.48,54.24,54.24,149131.0,48.7988,48.8706,48.6553,48.6553,149131.0
2021-03-05 09:50:00,54.24,54.38,54.16,54.38,118618.0,48.6553,48.7809,48.5835,48.7809,118618.0
2021-03-05 09:55:00,54.39,54.51,54.37,54.48,129048.0,48.7898,48.8975,48.7719,48.8706,129048.0
2021-03-05 10:00:00,54.47,54.74,54.46,54.63,115100.0,48.8616,49.1038,48.8526,49.0051,115100.0
2021-03-05 10:05:00,54.64,54.92,54.61,54.85,136964.0,49.0141,49.2653,48.9872,49.2025,136964.0
2021-03-05 10:10:00,54.84,54.97,54.75,54.97,124074.0,49.1935,49.3101,49.1128,49.3101,124074.0
2021-03-05 10:15:00,54.97,55.08,54.88,55.07,140545.0,49.3101,49.4088,49.2294,49.3998,140545.0
2021-03-05 10:20:00,55.06,55.13,54.96,55.1,110004.0,49.3909,49.4537,49.3012,49.4267,110004.0
2021-03-05 10:25:00,55.1,55.25,55.04,55.09,178522.0,49.4267,49.5613,49.3729,49.4178,178522.0
2021-03-05 10:30:00,55.09,55.27,55.06,55.23,82785.0,49.4178,49.5792,49.3909,49.5434,82785.0
2021-03-05 10:35:00,55.23,55.31,55.18,55.29,200910.0,49.5434,49.6151,49.4985,49.5972,200910.0
2021-03-05 10:40:00,55.29,55.35,55.25,55.27,117194.0,49.5972,49.651,49.5613,49.5792,117194.0
2021-03-05 10:45:00,55.26,55.26,55.11,55.12,106842.0,49.5703,49.5703,49.4357,49.4447,106842.0
2021-03-05 10:50:00,55.11,55.14,54.98,55.04,133949.0,49.4357,49.4626,49.3191,49.3729,133949.0
2021-03-05 10:55:00,55.04,55.12,54.99,55.03,159130.0,49.3729,49.4447,49.3281,49.364,159130.0
2021-03-05 11:00:00,55.04,55.31,55.01,55.25,102944.0,49.3729,49.6151,49.346,49.5613,102944.0
2021-03-05 11:05:00,55.25,55.33,55.16,55.32,115711.0,49.5613,49.6331,49.4806,49.6241,115711.0
2021-03-05 11:10:00,55.32,55.44,55.29,55.4,102533.0,49.6241,49.7317,49.5972,49.6959,102533.0
2021-03-05 11:15:00,55.41,55.51,55.35,55.45,178048.0,49.7048,49.7945,49.651,49.7407,178048.0
2021-03-05 11:20:00,55.44,55.5,55.35,55.37,116049.0,49.7317,49.7856,49.651,49.6689,116049.0
2021-03-05 11:25:00,55.37,55.57,55.36,55.5,134233.0,49.6689,49.8484,49.66,49.7856,134233.0
2021-03-05 11:30:00,55.5,55.51,55.24,55.27,96064.0,49.7856,49.7945,49.5523,49.5792,96064.0
2021-03-05 11:35:00,55.28,55.32,55.11,55.15,62006.0,49.5882,49.6241,49.4357,49.4716,62006.0
2021-03-05 11:40:00,55.15,55.16,55.0,55.05,144529.0,49.4716,49.4806,49.337,49.3819,144529.0
2021-03-05 11:45:00,55.06,55.06,54.92,54.98,194405.0,49.3909,49.3909,49.2653,49.3191,194405.0
2021-03-05 11:50:00,54.98,55.09,54.92,54.97,658540.0,49.3191,49.4178,49.2653,49.3101,658540.0
2021-03-05 11:55:00,54.98,55.15,54.96,55.13,227213.0,49.3191,49.4716,49.3012,49.4537,227213.0
2021-03-05 12:00:00,55.12,55.2,55.03,55.19,337138.0,49.4447,49.5164,49.364,49.5075,337138.0
2021-03-05 12:05:00,55.19,55.3,55.19,55.27,86575.0,49.5075,49.6062,49.5075,49.5792,86575.0
2021-03-05 12:10:00,55.27,55.29,55.18,55.24,62258.0,49.5792,49.5972,49.4985,49.5523,62258.0
2021-03-05 12:15:00,55.24,55.27,55.19,55.2,76561.0,49.5523,49.5792,49.5075,49.5164,76561.0
2021-03-05 12:20:00,55.2,55.28,55.15,55.21,575924.0,49.5164,49.5882,49.4716,49.5254,575924.0
2021-03-05 12:25:00,55.2,55.24,55.13,55.22,57298.0,49.5164,49.5523,49.4537,49.5344,57298.0
2021-03-05 12:30:00,55.22,55.22,54.99,55.01,54601.0,49.5344,49.5344,49.3281,49.346,54601.0
2021-03-05 12:35:00,55.01,55.05,54.87,54.93,119326.0,49.346,49.3819,49.2204,49.2742,119326.0
2021-03-05 12:40:00,54.94,55.01,54.84,54.92,133599.0,49.2832,49.346,49.1935,49.2653,133599.0
2021-03-05 12:45:00,54.93,54.99,54.86,54.91,151257.0,49.2742,49.3281,49.2115,49.2563,151257.0
2021-03-05 12:50:00,54.91,55.05,54.89,55.02,89603.0,49.2563,49.3819,49.2384,49.355,89603.0
2021-03-05 12:55:00,55.01,55.14,55.01,55.14,79462.0,49.346,49.4626,49.346,49.4626,79462.0
2021-03-05 13:00:00,55.14,55.2,55.06,55.12,74169.0,49.4626,49.5164,49.3909,49.4447,74169.0
2021-03-05 13:05:00,55.13,55.25,55.09,55.25,69445.0,49.4537,49.5613,49.4178,49.5613,69445.0
2021-03-05 13:10:00,55.24,55.29,55.19,55.29,49983.0,49.5523,49.5972,49.5075,49.5972,49983.0
2021-03-05 13:15:00,55.29,55.38,55.27,55.27,144589.0,49.5972,49.6779,49.5792,49.5792,144589.0
2021-03-05 13:20:00,55.27,55.27,55.18,55.25,51181.0,49.5792,49.5792,49.4985,49.5613,51181.0
2021-03-05 13:25:00,55.25,55.32,55.22,55.23,61185.0,49.5613,49.6241,49.5344,49.5434,61185.0
2021-03-05 13:30:00,55.23,55.25,55.16,55.19,82745.0,49.5434,49.5613,49.4806,49.5075,82745.0
2021-03-05 13:35:00,55.18,55.23,55.16,55.21,61294.0,49.4985,49.5434,49.4806,49.5254,61294.0
2021-03-05 13:40:00,55.19,55.29,55.18,55.26,63318.0,49.5075,49.5972,49.4985,49.5703,63318.0
2021-03-05 13:45:00,55.27,55.36,55.27,55.3,53456.0,49.5792,49.66,49.5792,49.6062,53456.0
2021-03-05 13:50:00,55.3,55.38,55.29,55.38,70384.0,49.6062,49.6779,49.5972,49.6779,70384.0
2021-03-05 13:55:00,55.37,55.38,55.33,55.37,46677.0,49.6689,49.6779,49.6331,49.6689,46677.0
2021-03-05 14:00:00,55.37,55.42,55.25,55.29,96984.0,49.6689,49.7138,49.5613,49.5972,96984.0
2021-03-05 14:05:00,55.3,55.33,55.25,55.28,58952.0,49.6062,49.6331,49.5613,49.5882,58952.0
2021-03-05 14:10:00,55.28,55.39,55.26,55.38,60062.0,49.5882,49.6869,49.5703,49.6779,60062.0
2021-03-05 14:15:00,55.39,55.42,55.32,55.36,70821.0,49.6869,49.7138,49.6241,49.66,70821.0
2021-03-05 14:20:00,55.37,55.51,55.33,55.51,59958.0,49.6689,49.7945,49.6331,49.7945,59958.0
2021-03-05 14:25:00,55.51,55.55,55.48,55.55,73675.0,49.7945,49.8304,49.7676,49.8304,73675.0
2021-03-05 14:30:00,55.54,55.62,55.54,55.61,82456.0,49.8214,49.8932,49.8214,49.8842,82456.0
2021-03-05 14:35:00,55.61,55.65,55.58,55.62,67181.0,49.8842,49.9201,49.8573,49.8932,67181.0
2021-03-05 14:40:00,55.62,55.7,55.57,55.62,118075.0,49.8932,49.965,49.8484,49.8932,118075.0
2021-03-05 14:45:00,55.63,55.71,55.6,55.69,101000.0,49.9022,49.9739,49.8753,49.956,101000.0
2021-03-05 14:50:00,55.69,55.71,55.63,55.68,190506.0,49.956,49.9739,49.9022,49.947,190506.0
2021-03-05 14:55:00,55.68,55.7,55.66,55.68,119783.0,49.947,49.965,49.9291,49.947,119783.0
2021-03-05 15:00:00,55.68,55.71,55.63,55.7,159879.0,49.947,49.9739,49.9022,49.965,159879.0
2021-03-05 15:05:00,55.7,55.71,55.66,55.66,78337.0,49.965,49.9739,49.9291,49.9291,78337.0
2021-03-05 15:10:00,55.66,55.76,55.66,55.75,110310.0,49.9291,50.0188,49.9291,50.0098,110310.0
2021-03-05 15:15:00,55.75,55.8,55.72,55.76,111189.0,50.0098,50.0547,49.9829,50.0188,111189.0
2021-03-05 15:20:00,55.76,55.8,55.72,55.79,104713.0,50.0188,50.0547,49.9829,50.0457,104713.0
2021-03-05 15:25:00,55.78,55.78,55.68,55.73,154198.0,50.0367,50.0367,49.947,49.9919,154198.0
2021-03-05 15:30:00,55.73,55.77,55.7,55.72,121704.0,49.9919,50.0278,49.965,49.9829,121704.0
2021-03-05 15:35:00,55.73,55.8,55.72,55.8,130304.0,49.9919,50.0547,49.9829,50.0547,130304.0
2021-03-05 15:40:00,55.79,55.82,55.77,55.78,277549.0,50.0457,50.0726,50.0278,50.0367,277549.0
2021-03-05 15:45:00,55.78,55.82,55.67,55.79,412715.0,50.0367,50.0726,49.9381,50.0457,412715.0
2021-03-05 15:50:00,55.79,55.91,55.65,55.65,427212.0,50.0457,50.1533,49.9201,49.9201,427212.0
2021-03-05 15:55:00,55.65,55.66,55.55,55.58,642581.0,49.9201,49.9291,49.8304,49.8573,642581.0
2021-03-08 09:30:00,55.57,55.83,55.42,55.79,156963.0,49.8484,50.0816,49.7138,50.0457,156963.0
2021-03-08 09:35:00,55.77,55.8,55.55,55.56,106209.0,50.0278,50.0547,49.8304,49.8394,106209.0
2021-03-08 09:40:00,55.56,55.61,55.37,55.53,113381.0,49.8394,49.8842,49.6689,49.8125,113381.0
2021-03-08 09:45:00,55.54,55.83,55.52,55.81,82332.0,49.8214,50.0816,49.8035,50.0636,82332.0
2021-03-08 09:50:00,55.82,55.89,55.66,55.69,111969.0,50.0726,50.1354,49.9291,49.956,111969.0
2021-03-08 09:55:00,55.69,55.7,55.45,55.45,133993.0,49.956,49.965,49.7407,49.7407,133993.0
2021-03-08 10:00:00,55.47,55.77,55.45,55.73,125099.0,49.7586,50.0278,49.7407,49.9919,125099.0
2021-03-08 10:05:00,55.72,55.83,55.67,55.75,72038.0,49.9829,50.0816,49.9381,50.0098,72038.0
2021-03-08 10:10:00,55.75,55.96,55.73,55.91,108964.0,50.0098,50.1982,49.9919,50.1533,108964.0
2021-03-08 10:15:00,55.91,55.97,55.83,55.96,53892.0,50.1533,50.2072,50.0816,50.1982,53892.0
2021-03-08 10:20:00,55.96,56.07,55.86,56.07,64433.0,50.1982,50.2969,50.1085,50.2969,64433.0
2021-03-08 10:25:00,56.07,56.14,56.05,56.09,54449.0,50.2969,50.3597,50.2789,50.3148,54449.0
2021-03-08 10:30:00,56.09,56.12,55.96,56.0,63353.0,50.3148,50.3417,50.1982,50.2341,63353.0
2021-03-08 10:35:00,56.01,56.01,55.81,55.82,86830.0,50.243,50.243,50.0636,50.0726,86830.0
2021-03-08 10:40:00,55.82,55.82,55.72,55.78,60873.0,50.0726,50.0726,49.9829,50.0367,60873.0
2021-03-08 10:45:00,55.79,55.81,55.61,55.67,262218.0,50.0457,50.0636,49.8842,49.9381,262218.0
2021-03-08 10:50:00,55.67,55.68,55.59,55.61,145070.0,49.9381,49.947,49.8663,49.8842,145070.0
2021-03-08 10:55:00,55.62,55.67,55.5,55.51,73563.0,49.8932,49.9381,49.7856,49.7945,73563.0
2021-03-08 11:00:00,55.51,55.64,55.49,55.51,100773.0,49.7945,49.9111,49.7766,49.7945,100773.0
2021-03-08 11:05:00,55.51,55.57,55.49,55.55,75108.0,49.7945,49.8484,49.7766,49.8304,75108.0
2021-03-08 11:10:00,55.55,55.61,55.54,55.59,115425.0,49.8304,49.8842,49.8214,49.8663,115425.0
2021-03-08 11:15:00,55.59,55.61,55.48,55.5,46001.0,49.8663,49.8842,49.7676,49.7856,46001.0
2021-03-08 11:20:00,55.5,55.57,55.49,55.54,74400.0,49.7856,49.8484,49.7766,49.8214,74400.0
2021-03-08 11:25:00,55.54,55.63,55.52,55.63,89757.0,49.8214,49.9022,49.8035,49.9022,89757.0
2021-03-08 11:30:00,55.63,55.65,55.5,55.53,64946.0,49.9022,49.9201,49.7856,49.8125,64946.0
2021-03-08 11:35:00,55.53,55.65,55.52,55.59,78288.0,49.8125,49.9201,49.8035,49.8663,78288.0
2021-03-08 11:40:00,55.59,55.62,55.52,55.53,172260.0,49.8663,49.8932,49.8035,49.8125,172260.0
2021-03-08 11:45:00,55.52,55.56,55.49,55.51,63929.0,49.8035,49.8394,49.7766,49.7945,63929.0
2021-03-08 11:50:00,55.52,55.6,55.5,55.59,88563.0,49.8035,49.8753,49.7856,49.8663,88563.0
2021-03-08 11:55:00,55.58,55.64,55.49,55.5,124856.0,49.8573,49.9111,49.7766,49.7856,124856.0
2021-03-08 12:00:00,55.5,55.59,55.5,55.58,42401.0,49.7856,49.8663,49.7856,49.8573,42401.0
2021-03-08 12:05:00,55.57,55.61,55.52,55.54,78726.0,49.8484,49.8842,49.8035,49.8214,78726.0
2021-03-08 12:10:00,55.54,55.57,55.49,55.5,132806.0,49.8214,49.8484,49.7766,49.7856,132806.0
2021-03-08 12:15:00,55.5,55.57,55.45,55.54,69672.0,49.7856,49.8484,49.7407,49.8214,69672.0
2021-03-08 12:20:00,55.54,55.56,55.48,55.55,72154.0,49.8214,49.8394,49.7676,49.8304,72154.0
2021-03-08 12:25:00,55.55,55.68,55.54,55.66,328908.0,49.8304,49.947,49.8214,49.9291,328908.0
2021-03-08 12:30:00,55.66,55.74,55.65,55.74,95471.0,49.9291,50.0008,49.9201,50.0008,95471.0
2021-03-08 12:35:00,55.73,55.8,55.67,55.79,148522.0,49.9919,50.0547,49.9381,50.0457,148522.0
2021-03-08 12:40:00,55.79,55.8,55.76,55.78,57823.0,50.0457,50.0547,50.0188,50.0367,57823.0
2021-03-08 12:45:00,55.79,55.79,55.73,55.75,95143.0,50.0457,50.0457,49.9919,50.0098,95143.0
2021-03-08 12:50:00,55.75,55.75,55.68,55.71,98832.0,50.0098,50.0098,49.947,49.9739,98832.0
2021-03-08 12:55:00,55.71,55.75,55.63,55.65,99322.0,49.9739,50.0098,49.9022,49.9201,99322.0
2021-03-08 13:00:00,55.65,55.74,55.64,55.69,259499.0,49.9201,50.0008,49.9111,49.956,259499.0
2021-03-08 13:05:00,55.69,55.7,55.64,55.69,140419.0,49.956,49.965,49.9111,49.956,140419.0
2021-03-08 13:10:00,55.7,55.75,55.65,55.75,82286.0,49.965,50.0098,49.9201,50.0098,82286.0
2021-03-08 13:15:00,55.75,55.8,55.72,55.8,85685.0,50.0098,50.0547,49.9829,50.0547,85685.0
2021-03-08 13:20:00,55.8,55.9,55.78,55.89,145437.0,50.0547,50.1444,50.0367,50.1354,145437.0
2021-03-08 13:25:00,55.89,55.89,55.77,55.84,71600.0,50.1354,50.1354,50.0278,50.0906,71600.0
2021-03-08 13:30:00,55.86,55.89,55.82,55.88,56170.0,50.1085,50.1354,50.0726,50.1264,56170.0
2021-03-08 13:35:00,55.88,55.9,55.83,55.83,69052.0,50.1264,50.1444,50.0816,50.0816,69052.0
2021-03-08 13:40:00,55.83,55.9,55.78,55.9,84290.0,50.0816,50.1444,50.0367,50.1444,84290.0
2021-03-08 13:45:00,55.89,55.9,55.82,55.85,51314.0,50.1354,50.1444,50.0726,50.0995,51314.0
2021-03-08 13:50:00,55.85,55.85,55.73,55.75,45745.0,50.0995,50.0995,49.9919,50.0098,45745.0
2021-03-08 13:55:00,55.75,55.76,55.64,55.65,29419.0,50.0098,50.0188,49.9111,49.9201,29419.0
2021-03-08 14:00:00,55.66,55.7,55.65,55.7,74256.0,49.9291,49.965,49.9201,49.965,74256.0
2021-03-08 14:05:00,55.7,55.75,55.66,55.74,67450.0,49.965,50.0098,49.9291,50.0008,67450.0
2021-03-08 14:10:00,55.76,55.85,55.69,55.81,64298.0,50.0188,50.0995,49.956,50.0636,64298.0
2021-03-08 14:15:00,55.81,55.86,55.81,55.85,89051.0,50.0636,50.1085,50.0636,50.0995,89051.0
2021-03-08 14:20:00,55.84,55.85,55.72,55.73,38027.0,50.0906,50.0995,49.9829,49.9919,38027.0
2021-03-08 14:25:00,55.73,55.76,55.69,55.7,66896.0,49.9919,50.0188,49.956,49.965,66896.0
2021-03-08 14:30:00,55.7,55.71,55.65,55.68,47139.0,49.965,49.9739,49.9201,49.947,47139.0
2021-03-08 14:35:00,55.68,55.7,55.66,55.69,42031.0,49.947,49.965,49.9291,49.956,42031.0
2021-03-08 14:40:00,55.69,55.7,55.57,55.59,43021.0,49.956,49.965,49.8484,49.8663,43021.0
2021-03-08 14:45:00,55.6,55.61,55.45,55.48,76756.0,49.8753,49.8842,49.7407,49.7676,76756.0
2021-03-08 14:50:00,55.48,55.51,55.46,55.49,66936.0,49.7676,49.7945,49.7497,49.7766,66936.0
2021-03-08 14:55:00,55.48,55.58,55.47,55.51,118068.0,49.7676,49.8573,49.7586,49.7945,118068.0
2021-03-08 15:00:00,55.51,55.51,55.4,55.5,75096.0,49.7945,49.7945,49.6959,49.7856,75096.0
2021-03-08 15:05:00,55.5,55.5,55.47,55.5,163298.0,49.7856,49.7856,49.7586,49.7856,163298.0
2021-03-08 15:10:00,55.5,55.53,55.46,55.51,89882.0,49.7856,49.8125,49.7497,49.7945,89882.0
2021-03-08 15:15:00,55.52,55.56,55.4,55.44,111057.0,49.8035,49.8394,49.6959,49.7317,111057.0
2021-03-08 15:20:00,55.43,55.49,55.37,55.39,108674.0,49.7228,49.7766,49.6689,49.6869,108674.0
2021-03-08 15:25:00,55.38,55.44,55.37,55.39,108165.0,49.6779,49.7317,49.6689,49.6869,108165.0
2021-03-08 15:30:00,55.39,55.41,55.25,55.41,155994.0,49.6869,49.7048,49.5613,49.7048,155994.0
2021-03-08 15:35:00,55.42,55.52,55.34,55.35,146860.0,49.7138,49.8035,49.642,49.651,146860.0
2021-03-08 15:40:00,55.35,55.4,55.28,55.34,101213.0,49.651,49.6959,49.5882,49.642,101213.0
2021-03-08 15:45:00,55.34,55.39,55.26,55.26,132510.0,49.642,49.6869,49.5703,49.5703,132510.0
2021-03-08 15:50:00,55.25,55.3,55.18,55.25,201142.0,49.5613,49.6062,49.4985,49.5613,201142.0
2021-03-08 15:55:00,55.24,55.25,55.08,55.15,672453.0,49.5523,49.5613,49.4088,49.4716,672453.0
2021-03-09 09:30:00,55.58,55.69,55.24,55.64,206532.0,49.8573,49.956,49.5523,49.9111,206532.0
2021-03-09 09:35:00,55.65,55.84,55.62,55.75,153133.0,49.9201,50.0906,49.8932,50.0098,153133.0
2021-03-09 09:40:00,55.74,55.87,55.67,55.87,152639.0,50.0008,50.1175,49.9381,50.1175,152639.0
2021-03-09 09:45:00,55.87,55.95,55.69,55.7,172348.0,50.1175,50.1892,49.956,49.965,172348.0
2021-03-09 09:50:00,55.71,55.79,55.64,55.69,155585.0,49.9739,50.0457,49.9111,49.956,155585.0
2021-03-09 09:55:00,55.69,55.69,55.49,55.65,138992.0,49.956,49.956,49.7766,49.9201,138992.0
2021-03-09 10:00:00,55.65,55.81,55.61,55.78,117386.0,49.9201,50.0636,49.8842,50.0367,117386.0
2021-03-09 10:05:00,55.8,55.96,55.7,55.77,295130.0,50.0547,50.1982,49.965,50.0278,295130.0
2021-03-09 10:10:00,55.76,55.81,55.68,55.81,115753.0,50.0188,50.0636,49.947,50.0636,115753.0
2021-03-09 10:15:00,55.81,55.88,55.77,55.87,95517.0,50.0636,50.1264,50.0278,50.1175,95517.0
2021-03-09 10:20:00,55.86,55.87,55.76,55.85,60660.0,50.1085,50.1175,50.0188,50.0995,60660.0
2021-03-09 10:25:00,55.86,55.92,55.76,55.91,76450.0,50.1085,50.1623,50.0188,50.1533,76450.0
2021-03-09 10:30:00,55.92,56.06,55.89,56.05,102323.0,50.1623,50.2879,50.1354,50.2789,102323.0
2021-03-09 10:35:00,56.04,56.05,55.84,55.89,93279.0,50.27,50.2789,50.0906,50.1354,93279.0
2021-03-09 10:40:00,55.9,55.96,55.83,55.88,70828.0,50.1444,50.1982,50.0816,50.1264,70828.0
2021-03-09 10:45:00,55.87,56.01,55.82,55.98,92424.0,50.1175,50.243,50.0726,50.2161,92424.0
2021-03-09 10:50:00,55.99,56.01,55.93,55.97,96340.0,50.2251,50.243,50.1713,50.2072,96340.0
2021-03-09 10:55:00,55.97,55.97,55.81,55.91,131642.0,50.2072,50.2072,50.0636,50.1533,131642.0
2021-03-09 11:00:00,55.91,55.91,55.83,55.85,80727.0,50.1533,50.1533,50.0816,50.0995,80727.0
2021-03-09 11:05:00,55.85,55.89,55.79,55.83,112079.0,50.0995,50.1354,50.0457,50.0816,112079.0
2021-03-09 11:10:00,55.84,55.91,55.8,55.82,106424.0,50.0906,50.1533,50.0547,50.0726,106424.0
2021-03-09 11:15:00,55.82,55.86,55.78,55.84,63068.0,50.0726,50.1085,50.0367,50.0906,63068.0
2021-03-09 11:20:00,55.85,55.86,55.77,55.77,53322.0,50.0995,50.1085,50.0278,50.0278,53322.0
2021-03-09 11:25:00,55.78,55.81,55.69,55.7,69291.0,50.0367,50.0636,49.956,49.965,69291.0
2021-03-09 11:30:00,55.7,55.76,55.65,55.73,62409.0,49.965,50.0188,49.9201,49.9919,62409.0
2021-03-09 11:35:00,55.72,55.82,55.72,55.73,52490.0,49.9829,50.0726,49.9829,49.9919,52490.0
2021-03-09 11:40:00,55.73,55.75,55.63,55.64,48140.0,49.9919,50.0098,49.9022,49.9111,48140.0
2021-03-09 11:45:00,55.64,55.67,55.59,55.61,55787.0,49.9111,49.9381,49.8663,49.8842,55787.0
2021-03-09 11:50:00,55.6,55.68,55.57,55.65,73987.0,49.8753,49.947,49.8484,49.9201,73987.0
2021-03-09 11:55:00,55.65,55.69,55.64,55.68,53691.0,49.9201,49.956,49.9111,49.947,53691.0
2021-03-09 12:00:00,55.68,55.68,55.61,55.63,58223.0,49.947,49.947,49.8842,49.9022,58223.0
2021-03-09 12:05:00,55.64,55.76,55.61,55.72,73924.0,49.9111,50.0188,49.8842,49.9829,73924.0
2021-03-09 12:10:00,55.73,55.8,55.73,55.8,52261.0,49.9919,50.0547,49.9919,50.0547,52261.0
2021-03-09 12:15:00,55.8,55.89,55.78,55.89,68473.0,50.0547,50.1354,50.0367,50.1354,68473.0
2021-03-09 12:20:00,55.88,55.94,55.84,55.93,59123.0,50.1264,50.1803,50.0906,50.1713,59123.0
2021-03-09 12:25:00,55.92,55.97,55.9,55.93,34724.0,50.1623,50.2072,50.1444,50.1713,34724.0
2021-03-09 12:30:00,55.93,55.98,55.91,55.92,37642.0,50.1713,50.2161,50.1533,50.1623,37642.0
2021-03-09 12:35:00,55.91,55.95,55.88,55.94,38498.0,50.1533,50.1892,50.1264,50.1803,38498.0
2021-03-09 12:40:00,55.94,56.0,55.93,55.97,59627.0,50.1803,50.2341,50.1713,50.2072,59627.0
2021-03-09 12:45:00,55.96,55.97,55.93,55.94,30046.0,50.1982,50.2072,50.1713,50.1803,30046.0
2021-03-09 12:50:00,55.94,55.97,55.92,55.96,30683.0,50.1803,50.2072,50.1623,50.1982,30683.0
2021-03-09 12:55:00,55.96,56.0,55.93,55.93,35051.0,50.1982,50.2341,50.1713,50.1713,35051.0
2021-03-09 13:00:00,55.93,56.03,55.89,56.02,31603.0,50.1713,50.261,50.1354,50.252,31603.0
2021-03-09 13:05:00,56.02,56.02,55.97,55.98,42136.0,50.252,50.252,50.2072,50.2161,42136.0
2021-03-09 13:10:00,55.98,55.99,55.9,55.91,34644.0,50.2161,50.2251,50.1444,50.1533,34644.0
2021-03-09 13:15:00,55.91,55.92,55.86,55.88,24686.0,50.1533,50.1623,50.1085,50.1264,24686.0
2021-03-09 13:20:00,55.89,55.94,55.87,55.92,30078.0,50.1354,50.1803,50.1175,50.1623,30078.0
2021-03-09 13:25:00,55.92,56.0,55.88,56.0,39670.0,50.1623,50.2341,50.1264,50.2341,39670.0
2021-03-09 13:30:00,56.0,56.05,55.98,56.01,40115.0,50.2341,50.2789,50.2161,50.243,40115.0
2021-03-09 13:35:00,56.01,56.03,55.98,55.98,47447.0,50.243,50.261,50.2161,50.2161,47447.0
2021-03-09 13:40:00,55.97,56.02,55.95,55.98,33500.0,50.2072,50.252,50.1892,50.2161,33500.0
2021-03-09 13:45:00,55.98,56.01,55.96,55.96,34424.0,50.2161,50.243,50.1982,50.1982,34424.0
2021-03-09 13:50:00,55.96,56.0,55.95,55.98,48822.0,50.1982,50.2341,50.1892,50.2161,48822.0
2021-03-09 13:55:00,55.97,56.0,55.93,55.94,37263.0,50.2072,50.2341,50.1713,50.1803,37263.0
2021-03-09 14:00:00,55.95,55.98,55.94,55.97,35238.0,50.1892,50.2161,50.1803,50.2072,35238.0
2021-03-09 14:05:00,55.98,56.03,55.96,56.03,46167.0,50.2161,50.261,50.1982,50.261,46167.0
2021-03-09 14:10:00,56.03,56.06,56.0,56.02,63134.0,50.261,50.2879,50.2341,50.252,63134.0
2021-03-09 14:15:00,56.01,56.09,55.98,56.09,46706.0,50.243,50.3148,50.2161,50.3148,46706.0
2021-03-09 14:20:00,56.09,56.11,56.04,56.05,60406.0,50.3148,50.3328,50.27,50.2789,60406.0
2021-03-09 14:25:00,56.05,56.16,56.05,56.13,54280.0,50.2789,50.3776,50.2789,50.3507,54280.0
2021-03-09 14:30:00,56.13,56.13,56.08,56.11,51197.0,50.3507,50.3507,50.3058,50.3328,51197.0
2021-03-09 14:35:00,56.11,56.11,56.04,56.08,41398.0,50.3328,50.3328,50.27,50.3058,41398.0
2021-03-09 14:40:00,56.07,56.1,55.98,56.0,50593.0,50.2969,50.3238,50.2161,50.2341,50593.0
2021-03-09 14:45:00,56.0,56.03,55.98,56.01,54543.0,50.2341,50.261,50.2161,50.243,54543.0
2021-03-09 14:50:00,56.01,56.04,55.99,55.99,42092.0,50.243,50.27,50.2251,50.2251,42092.0
2021-03-09 14:55:00,56.0,56.01,55.96,55.97,52257.0,50.2341,50.243,50.1982,50.2072,52257.0
2021-03-09 15:00:00,55.98,55.98,55.9,55.94,46251.0,50.2161,50.2161,50.1444,50.1803,46251.0
2021-03-09 15:05:00,55.94,55.95,55.9,55.94,40894.0,50.1803,50.1892,50.1444,50.1803,40894.0
2021-03-09 15:10:00,55.94,55.95,55.89,55.91,76694.0,50.1803,50.1892,50.1354,50.1533,76694.0
2021-03-09 15:15:00,55.91,55.92,55.89,55.91,147066.0,50.1533,50.1623,50.1354,50.1533,147066.0
2021-03-09 15:20:00,55.91,55.95,55.88,55.91,107343.0,50.1533,50.1892,50.1264,50.1533,107343.0
2021-03-09 15:25:00,55.91,55.93,55.83,55.86,76635.0,50.1533,50.1713,50.0816,50.1085,76635.0
2021-03-09 15:30:00,55.87,55.9,55.83,55.89,58779.0,50.1175,50.1444,50.0816,50.1354,58779.0
2021-03-09 15:35:00,55.88,55.89,55.8,55.86,71746.0,50.1264,50.1354,50.0547,50.1085,71746.0
2021-03-09 15:40:00,55.87,55.88,55.78,55.8,76744.0,50.1175,50.1264,50.0367,50.0547,76744.0
2021-03-09 15:45:00,55.79,55.79,55.66,55.66,101105.0,50.0457,50.0457,49.9291,49.9291,101105.0
2021-03-09 15:50:00,55.66,55.74,55.62,55.73,265688.0,49.9291,50.0008,49.8932,49.9919,265688.0
2021-03-09 15:55:00,55.73,55.76,55.59,55.61,431963.0,49.9919,50.0188,49.8663,49.8842,431963.0
2021-03-10 09:30:00,55.88,55.9,55.45,55.49,201299.0,50.1264,50.1444,49.7407,49.7766,201299.0
2021-03-10 09:35:00,55.5,55.62,55.43,55.48,131456.0,49.7856,49.8932,49.7228,49.7676,131456.0
2021-03-10 09:40:00,55.49,55.62,55.31,55.37,167851.0,49.7766,49.8932,49.6151,49.6689,167851.0
2021-03-10 09:45:00,55.37,55.59,55.37,55.5,53762.0,49.6689,49.8663,49.6689,49.7856,53762.0
2021-03-10 09:50:00,55.48,55.57,55.46,55.52,50923.0,49.7676,49.8484,49.7497,49.8035,50923.0
2021-03-10 09:55:00,55.53,55.69,55.5,55.67,96852.0,49.8125,49.956,49.7856,49.9381,96852.0
2021-03-10 10:00:00,55.67,55.73,55.6,55.7,89953.0,49.9381,49.9919,49.8753,49.965,89953.0
2021-03-10 10:05:00,55.71,55.8,55.6,55.79,75780.0,49.9739,50.0547,49.8753,50.0457,75780.0
2021-03-10 10:10:00,55.78,55.78,55.6,55.64,53419.0,50.0367,50.0367,49.8753,49.9111,53419.0
2021-03-10 10:15:00,55.64,55.64,55.51,55.55,56951.0,49.9111,49.9111,49.7945,49.8304,56951.0
2021-03-10 10:20:00,55.55,55.79,55.55,55.78,78371.0,49.8304,50.0457,49.8304,50.0367,78371.0
2021-03-10 10:25:00,55.79,55.93,55.74,55.92,84960.0,50.0457,50.1713,50.0008,50.1623,84960.0
2021-03-10 10:30:00,55.91,55.91,55.6,55.63,68974.0,50.1533,50.1533,49.8753,49.9022,68974.0
2021-03-10 10:35:00,55.63,55.85,55.63,55.83,120549.0,49.9022,50.0995,49.9022,50.0816,120549.0
2021-03-10 10:40:00,55.84,56.06,55.84,56.06,91243.0,50.0906,50.2879,50.0906,50.2879,91243.0
2021-03-10 10:45:00,56.05,56.11,55.98,56.08,79650.0,50.2789,50.3328,50.2161,50.3058,79650.0
2021-03-10 10:50:00,56.08,56.13,56.01,56.08,74701.0,50.3058,50.3507,50.243,50.3058,74701.0
2021-03-10 10:55:00,56.08,56.09,55.97,56.05,74414.0,50.3058,50.3148,50.2072,50.2789,74414.0
2021-03-10 11:00:00,56.05,56.09,55.99,56.08,110024.0,50.2789,50.3148,50.2251,50.3058,110024.0
2021-03-10 11:05:00,56.08,56.13,56.01,56.12,95429.0,50.3058,50.3507,50.243,50.3417,95429.0
2021-03-10 11:10:00,56.12,56.25,56.12,56.2,87533.0,50.3417,50.4583,50.3417,50.4135,87533.0
2021-03-10 11:15:00,56.2,56.23,56.16,56.21,97937.0,50.4135,50.4404,50.3776,50.4225,97937.0
2021-03-10 11:20:00,56.21,56.29,56.19,56.27,64784.0,50.4225,50.4942,50.4045,50.4763,64784.0
2021-03-10 11:25:00,56.27,56.33,56.23,56.24,54195.0,50.4763,50.5301,50.4404,50.4494,54195.0
2021-03-10 11:30:00,56.24,56.35,56.22,56.25,34430.0,50.4494,50.548,50.4314,50.4583,34430.0
2021-03-10 11:35:00,56.25,56.28,56.2,56.24,28442.0,50.4583,50.4852,50.4135,50.4494,28442.0
2021-03-10 11:40:00,56.24,56.26,56.18,56.18,33031.0,50.4494,50.4673,50.3955,50.3955,33031.0
2021-03-10 11:45:00,56.19,56.21,56.15,56.16,37920.0,50.4045,50.4225,50.3686,50.3776,37920.0
2021-03-10 11:50:00,56.16,56.24,56.16,56.19,37685.0,50.3776,50.4494,50.3776,50.4045,37685.0
2021-03-10 11:55:00,56.19,56.22,56.16,56.17,48530.0,50.4045,50.4314,50.3776,50.3866,48530.0
2021-03-10 12:00:00,56.17,56.2,56.16,56.19,34730.0,50.3866,50.4135,50.3776,50.4045,34730.0
2021-03-10 12:05:00,56.2,56.2,56.16,56.18,25001.0,50.4135,50.4135,50.3776,50.3955,25001.0
2021-03-10 12:10:00,56.18,56.2,56.15,56.18,40121.0,50.3955,50.4135,50.3686,50.3955,40121.0
2021-03-10 12:15:00,56.17,56.22,56.13,56.15,27205.0,50.3866,50.4314,50.3507,50.3686,27205.0
2021-03-10 12:20:00,56.15,56.25,56.14,56.22,28303.0,50.3686,50.4583,50.3597,50.4314,28303.0
2021-03-10 12:25:00,56.22,56.24,56.18,56.21,31994.0,50.4314,50.4494,50.3955,50.4225,31994.0
2021-03-10 12:30:00,56.21,56.3,56.19,56.29,46142.0,50.4225,50.5032,50.4045,50.4942,46142.0
2021-03-10 12:35:00,56.29,56.42,56.29,56.42,43367.0,50.4942,50.6108,50.4942,50.6108,43367.0
2021-03-10 12:40:00,56.43,56.44,56.32,56.33,37824.0,50.6198,50.6288,50.5211,50.5301,37824.0
2021-03-10 12:45:00,56.33,56.35,56.25,56.32,28058.0,50.5301,50.548,50.4583,50.5211,28058.0
2021-03-10 12:50:00,56.32,56.33,56.26,56.3,23007.0,50.5211,50.5301,50.4673,50.5032,23007.0
2021-03-10 12:55:00,56.3,56.3,56.23,56.27,30163.0,50.5032,50.5032,50.4404,50.4763,30163.0
2021-03-10 13:00:00,56.27,56.34,56.17,56.28,81074.0,50.4763,50.5391,50.3866,50.4852,81074.0
2021-03-10 13:05:00,56.28,56.35,56.2,56.34,45267.0,50.4852,50.548,50.4135,50.5391,45267.0
2021-03-10 13:10:00,56.34,56.37,56.3,56.35,41181.0,50.5391,50.566,50.5032,50.548,41181.0
2021-03-10 13:15:00,56.35,56.35,56.2,56.25,46632.0,50.548,50.548,50.4135,50.4583,46632.0
2021-03-10 13:20:00,56.26,56.36,56.26,56.36,16335.0,50.4673,50.557,50.4673,50.557,16335.0
2021-03-10 13:25:00,56.36,56.36,56.28,56.29,27455.0,50.557,50.557,50.4852,50.4942,27455.0
2021-03-10 13:30:00,56.3,56.36,56.3,56.33,29484.0,50.5032,50.557,50.5032,50.5301,29484.0
2021-03-10 13:35:00,56.33,56.38,56.32,56.37,25072.0,50.5301,50.575,50.5211,50.566,25072.0
2021-03-10 13:40:00,56.37,56.4,56.33,56.34,43624.0,50.566,50.5929,50.5301,50.5391,43624.0
2021-03-10 13:45:00,56.35,56.4,56.33,56.37,47106.0,50.548,50.5929,50.5301,50.566,47106.0
2021-03-10 13:50:00,56.37,56.4,56.35,56.4,29353.0,50.566,50.5929,50.548,50.5929,29353.0
2021-03-10 13:55:00,56.4,56.44,56.39,56.43,34265.0,50.5929,50.6288,50.5839,50.6198,34265.0
2021-03-10 14:00:00,56.42,56.44,56.33,56.39,78229.0,50.6108,50.6288,50.5301,50.5839,78229.0
2021-03-10 14:05:00,56.39,56.45,56.38,56.42,23623.0,50.5839,50.6377,50.575,50.6108,23623.0
2021-03-10 14:10:00,56.43,56.47,56.38,56.44,30907.0,50.6198,50.6557,50.575,50.6288,30907.0
2021-03-10 14:15:00,56.43,56.45,56.41,56.44,21097.0,50.6198,50.6377,50.6019,50.6288,21097.0
2021-03-10 14:20:00,56.45,56.47,56.39,56.4,39405.0,50.6377,50.6557,50.5839,50.5929,39405.0
2021-03-10 14:25:00,56.4,56.48,56.38,56.44,70378.0,50.5929,50.6647,50.575,50.6288,70378.0
2021-03-10 14:30:00,56.43,56.49,56.41,56.49,33254.0,50.6198,50.6736,50.6019,50.6736,33254.0
2021-03-10 14:35:00,56.49,56.52,56.45,56.45,40917.0,50.6736,50.7005,50.6377,50.6377,40917.0
2021-03-10 14:40:00,56.46,56.49,56.4,56.41,19130.0,50.6467,50.6736,50.5929,50.6019,19130.0
2021-03-10 14:45:00,56.41,56.5,56.41,56.48,44481.0,50.6019,50.6826,50.6019,50.6647,44481.0
2021-03-10 14:50:00,56.49,56.49,56.41,56.42,31362.0,50.6736,50.6736,50.6019,50.6108,31362.0
2021-03-10 14:55:00,56.43,56.43,56.36,56.42,39554.0,50.6198,50.6198,50.557,50.6108,39554.0
2021-03-10 15:00:00,56.42,56.45,56.39,56.4,44145.0,50.6108,50.6377,50.5839,50.5929,44145.0
2021-03-10 15:05:00,56.4,56.42,56.36,56.38,30676.0,50.5929,50.6108,50.557,50.575,30676.0
2021-03-10 15:10:00,56.39,56.47,56.39,56.43,48086.0,50.5839,50.6557,50.5839,50.6198,48086.0
2021-03-10 15:15:00,56.43,56.45,56.39,56.42,27860.0,50.6198,50.6377,50.5839,50.6108,27860.0
2021-03-10 15:20:00,56.42,56.47,56.4,56.45,33518.0,50.6108,50.6557,50.5929,50.6377,33518.0
2021-03-10 15:25:00,56.44,56.46,56.39,56.45,32755.0,50.6288,50.6467,50.5839,50.6377,32755.0
2021-03-10 15:30:00,56.46,56.52,56.45,56.46,50706.0,50.6467,50.7005,50.6377,50.6467,50706.0
2021-03-10 15:35:00,56.47,56.47,56.28,56.32,58559.0,50.6557,50.6557,50.4852,50.5211,58559.0
2021-03-10 15:40:00,56.32,56.33,56.24,56.26,49219.0,50.5211,50.5301,50.4494,50.4673,49219.0
2021-03-10 15:45:00,56.26,56.29,56.18,56.19,73002.0,50.4673,50.4942,50.3955,50.4045,73002.0
2021-03-10 15:50:00,56.19,56.26,56.18,56.2,120321.0,50.4045,50.4673,50.3955,50.4135,120321.0
2021-03-10 15:55:00,56.2,56.22,56.12,56.19,276983.0,50.4135,50.4314,50.3417,50.4045,276983.0
2021-03-11 09:30:00,55.94,56.11,55.78,55.98,189313.0,50.1803,50.3328,50.0367,50.2161,189313.0
2021-03-11 09:35:00,55.97,56.08,55.91,55.99,62958.0,50.2072,50.3058,50.1533,50.2251,62958.0
2021-03-11 09:40:00,55.99,56.21,55.93,56.19,90250.0,50.2251,50.4225,50.1713,50.4045,90250.0
2021-03-11 09:45:00,56.19,56.3,56.17,56.22,66247.0,50.4045,50.5032,50.3866,50.4314,66247.0
2021-03-11 09:50:00,56.22,56.22,56.07,56.11,35598.0,50.4314,50.4314,50.2969,50.3328,35598.0
2021-03-11 09:55:00,56.12,56.26,56.1,56.22,27446.0,50.3417,50.4673,50.3238,50.4314,27446.0
2021-03-11 10:00:00,56.22,56.29,56.15,56.29,55816.0,50.4314,50.4942,50.3686,50.4942,55816.0
2021-03-11 10:05:00,56.3,56.3,56.18,56.19,45154.0,50.5032,50.5032,50.3955,50.4045,45154.0
2021-03-11 10:10:00,56.19,56.22,56.13,56.15,48613.0,50.4045,50.4314,50.3507,50.3686,48613.0
2021-03-11 10:15:00,56.14,56.16,56.08,56.12,46361.0,50.3597,50.3776,50.3058,50.3417,46361.0
2021-03-11 10:20:00,56.15,56.15,56.02,56.12,51700.0,50.3686,50.3686,50.252,50.3417,51700.0
2021-03-11 10:25:00,56.11,56.19,56.02,56.19,29727.0,50.3328,50.4045,50.252,50.4045,29727.0
2021-03-11 10:30:00,56.19,56.24,56.1,56.22,38860.0,50.4045,50.4494,50.3238,50.4314,38860.0
2021-03-11 10:35:00,56.22,56.22,56.17,56.22,26892.0,50.4314,50.4314,50.3866,50.4314,26892.0
2021-03-11 10:40:00,56.21,56.23,56.15,56.2,32848.0,50.4225,50.4404,50.3686,50.4135,32848.0
2021-03-11 10:45:00,56.2,56.32,56.2,56.26,39766.0,50.4135,50.5211,50.4135,50.4673,39766.0
2021-03-11 10:50:00,56.26,56.34,56.24,56.34,27316.0,50.4673,50.5391,50.4494,50.5391,27316.0
2021-03-11 10:55:00,56.33,56.36,56.27,56.3,33045.0,50.5301,50.557,50.4763,50.5032,33045.0
2021-03-11 11:00:00,56.31,56.36,56.24,56.28,30999.0,50.5122,50.557,50.4494,50.4852,30999.0
2021-03-11 11:05:00,56.29,56.33,56.27,56.3,25322.0,50.4942,50.5301,50.4763,50.5032,25322.0
2021-03-11 11:10:00,56.31,56.34,56.28,56.28,32307.0,50.5122,50.5391,50.4852,50.4852,32307.0
2021-03-11 11:15:00,56.29,56.36,56.28,56.32,34014.0,50.4942,50.557,50.4852,50.5211,34014.0
2021-03-11 11:20:00,56.32,56.32,56.24,56.29,32119.0,50.5211,50.5211,50.4494,50.4942,32119.0
2021-03-11 11:25:00,56.29,56.32,56.25,56.29,26807.0,50.4942,50.5211,50.4583,50.4942,26807.0
2021-03-11 11:30:00,56.3,56.32,56.26,56.32,31057.0,50.5032,50.5211,50.4673,50.5211,31057.0
2021-03-11 11:35:00,56.32,56.33,56.26,56.32,29915.0,50.5211,50.5301,50.4673,50.5211,29915.0
2021-03-11 11:40:00,56.32,56.33,56.24,56.28,30031.0,50.5211,50.5301,50.4494,50.4852,30031.0
2021-03-11 11:45:00,56.28,56.34,56.25,56.34,27794.0,50.4852,50.5391,50.4583,50.5391,27794.0
2021-03-11 11:50:00,56.34,56.38,56.31,56.36,40270.0,50.5391,50.575,50.5122,50.557,40270.0
2021-03-11 11:55:00,56.35,56.39,56.33,56.34,32909.0,50.548,50.5839,50.5301,50.5391,32909.0
2021-03-11 12:00:00,56.36,56.39,56.35,56.39,34786.0,50.557,50.5839,50.548,50.5839,34786.0
2021-03-11 12:05:00,56.38,56.41,56.37,56.41,30046.0,50.575,50.6019,50.566,50.6019,30046.0
2021-03-11 12:10:00,56.41,56.43,56.38,56.4,25247.0,50.6019,50.6198,50.575,50.5929,25247.0
2021-03-11 12:15:00,56.4,56.41,56.34,56.35,31792.0,50.5929,50.6019,50.5391,50.548,31792.0
2021-03-11 12:20:00,56.35,56.4,56.31,56.38,30578.0,50.548,50.5929,50.5122,50.575,30578.0
2021-03-11 12:25:00,56.39,56.39,56.34,56.36,23537.0,50.5839,50.5839,50.5391,50.557,23537.0
2021-03-11 12:30:00,56.37,56.41,56.36,56.4,35460.0,50.566,50.6019,50.557,50.5929,35460.0
2021-03-11 12:35:00,56.41,56.44,56.37,56.38,34098.0,50.6019,50.6288,50.566,50.575,34098.0
2021-03-11 12:40:00,56.38,56.42,56.37,56.4,34948.0,50.575,50.6108,50.566,50.5929,34948.0
2021-03-11 12:45:00,56.41,56.44,56.38,56.39,29375.0,50.6019,50.6288,50.575,50.5839,29375.0
2021-03-11 12:50:00,56.4,56.42,56.37,56.42,31821.0,50.5929,50.6108,50.566,50.6108,31821.0
2021-03-11 12:55:00,56.42,56.47,56.4,56.47,17510.0,50.6108,50.6557,50.5929,50.6557,17510.0
2021-03-11 13:00:00,56.47,56.51,56.45,56.5,32057.0,50.6557,50.6916,50.6377,50.6826,32057.0
2021-03-11 13:05:00,56.51,56.57,56.5,56.54,47472.0,50.6916,50.7454,50.6826,50.7185,47472.0
2021-03-11 13:10:00,56.54,56.61,56.53,56.57,48508.0,50.7185,50.7813,50.7095,50.7454,48508.0
2021-03-11 13:15:00,56.58,56.59,56.54,56.55,22731.0,50.7544,50.7633,50.7185,50.7274,22731.0
2021-03-11 13:20:00,56.55,56.56,56.51,56.52,33224.0,50.7274,50.7364,50.6916,50.7005,33224.0
2021-03-11 13:25:00,56.52,56.53,56.45,56.47,30846.0,50.7005,50.7095,50.6377,50.6557,30846.0
2021-03-11 13:30:00,56.46,56.5,56.44,56.44,34257.0,50.6467,50.6826,50.6288,50.6288,34257.0
2021-03-11 13:35:00,56.44,56.48,56.42,56.47,31190.0,50.6288,50.6647,50.6108,50.6557,31190.0
2021-03-11 13:40:00,56.47,56.49,56.45,56.48,33894.0,50.6557,50.6736,50.6377,50.6647,33894.0
2021-03-11 13:45:00,56.48,56.49,56.41,56.45,27560.0,50.6647,50.6736,50.6019,50.6377,27560.0
2021-03-11 13:50:00,56.45,56.5,56.42,56.5,75399.0,50.6377,50.6826,50.6108,50.6826,75399.0
2021-03-11 13:55:00,56.49,56.55,56.46,56.5,43050.0,50.6736,50.7274,50.6467,50.6826,43050.0
2021-03-11 14:00:00,56.5,56.55,56.5,56.51,21259.0,50.6826,50.7274,50.6826,50.6916,21259.0
2021-03-11 14:05:00,56.51,56.51,56.45,56.47,28178.0,50.6916,50.6916,50.6377,50.6557,28178.0
2021-03-11 14:10:00,56.47,56.47,56.41,56.43,26561.0,50.6557,50.6557,50.6019,50.6198,26561.0
2021-03-11 14:15:00,56.43,56.5,56.41,56.47,48058.0,50.6198,50.6826,50.6019,50.6557,48058.0
2021-03-11 14:20:00,56.48,56.49,56.42,56.43,68587.0,50.6647,50.6736,50.6108,50.6198,68587.0
2021-03-11 14:25:00,56.42,56.43,56.36,56.38,36041.0,50.6108,50.6198,50.557,50.575,36041.0
2021-03-11 14:30:00,56.37,56.38,56.33,56.33,42405.0,50.566,50.575,50.5301,50.5301,42405.0
2021-03-11 14:35:00,56.33,56.33,56.27,56.29,34569.0,50.5301,50.5301,50.4763,50.4942,34569.0
2021-03-11 14:40:00,56.29,56.29,56.18,56.18,59150.0,50.4942,50.4942,50.3955,50.3955,59150.0
2021-03-11 14:45:00,56.19,56.22,56.17,56.21,41763.0,50.4045,50.4314,50.3866,50.4225,41763.0
2021-03-11 14:50:00,56.21,56.29,56.16,56.26,117965.0,50.4225,50.4942,50.3776,50.4673,117965.0
2021-03-11 14:55:00,56.27,56.31,56.23,56.28,77958.0,50.4763,50.5122,50.4404,50.4852,77958.0
2021-03-11 15:00:00,56.29,56.29,56.15,56.17,60961.0,50.4942,50.4942,50.3686,50.3866,60961.0
2021-03-11 15:05:00,56.16,56.17,56.1,56.16,44699.0,50.3776,50.3866,50.3238,50.3776,44699.0
2021-03-11 15:10:00,56.16,56.16,56.11,56.15,46360.0,50.3776,50.3776,50.3328,50.3686,46360.0
2021-03-11 15:15:00,56.15,56.2,56.14,56.2,59438.0,50.3686,50.4135,50.3597,50.4135,59438.0
2021-03-11 15:20:00,56.2,56.23,56.18,56.21,58202.0,50.4135,50.4404,50.3955,50.4225,58202.0
2021-03-11 15:25:00,56.22,56.26,56.2,56.25,60861.0,50.4314,50.4673,50.4135,50.4583,60861.0
2021-03-11 15:30:00,56.26,56.26,56.15,56.17,122577.0,50.4673,50.4673,50.3686,50.3866,122577.0
2021-03-11 15:35:00,56.16,56.17,56.09,56.14,39993.0,50.3776,50.3866,50.3148,50.3597,39993.0
2021-03-11 15:40:00,56.14,56.17,56.13,56.16,39590.0,50.3597,50.3866,50.3507,50.3776,39590.0
2021-03-11 15:45:00,56.16,56.2,56.15,56.19,96868.0,50.3776,50.4135,50.3686,50.4045,96868.0
2021-03-11 15:50:00,56.18,56.23,56.15,56.16,365641.0,50.3955,50.4404,50.3686,50.3776,365641.0
2021-03-11 15:55:00,56.15,56.29,56.11,56.27,1313751.0,50.3686,50.4942,50.3328,50.4763,1313751.0
2021-03-12 09:30:00,56.24,56.61,56.24,56.38,441393.0,50.4494,50.7813,50.4494,50.575,441393.0
2021-03-12 09:35:00,56.38,56.69,56.33,56.62,342070.0,50.575,50.853,50.5301,50.7902,342070.0
2021-03-12 09:40:00,56.62,56.63,56.46,56.5,129445.0,50.7902,50.7992,50.6467,50.6826,129445.0
2021-03-12 09:45:00,56.49,56.63,56.47,56.55,136922.0,50.6736,50.7992,50.6557,50.7274,136922.0
2021-03-12 09:50:00,56.55,56.6,56.41,56.41,62153.0,50.7274,50.7723,50.6019,50.6019,62153.0
2021-03-12 09:55:00,56.4,56.46,56.35,56.44,57176.0,50.5929,50.6467,50.548,50.6288,57176.0
2021-03-12 10:00:00,56.45,56.62,56.42,56.58,72188.0,50.6377,50.7902,50.6108,50.7544,72188.0
2021-03-12 10:05:00,56.58,56.59,56.47,56.47,65867.0,50.7544,50.7633,50.6557,50.6557,65867.0
2021-03-12 10:10:00,56.47,56.54,56.45,56.51,46525.0,50.6557,50.7185,50.6377,50.6916,46525.0
2021-03-12 10:15:00,56.5,56.56,56.45,56.49,61711.0,50.6826,50.7364,50.6377,50.6736,61711.0
2021-03-12 10:20:00,56.49,56.49,56.41,56.46,66386.0,50.6736,50.6736,50.6019,50.6467,66386.0
2021-03-12 10:25:00,56.47,56.54,56.47,56.52,104528.0,50.6557,50.7185,50.6557,50.7005,104528.0
2021-03-12 10:30:00,56.52,56.53,56.46,56.47,50511.0,50.7005,50.7095,50.6467,50.6557,50511.0
2021-03-12 10:35:00,56.48,56.51,56.44,56.5,44301.0,50.6647,50.6916,50.6288,50.6826,44301.0
2021-03-12 10:40:00,56.5,56.55,56.47,56.51,56214.0,50.6826,50.7274,50.6557,50.6916,56214.0
2021-03-12 10:45:00,56.5,56.54,56.5,56.54,55079.0,50.6826,50.7185,50.6826,50.7185,55079.0
2021-03-12 10:50:00,56.53,56.54,56.39,56.41,144297.0,50.7095,50.7185,50.5839,50.6019,144297.0
2021-03-12 10:55:00,56.42,56.56,56.41,56.53,84905.0,50.6108,50.7364,50.6019,50.7095,84905.0
2021-03-12 11:00:00,56.52,56.52,56.39,56.39,67373.0,50.7005,50.7005,50.5839,50.5839,67373.0
2021-03-12 11:05:00,56.4,56.46,56.32,56.35,94526.0,50.5929,50.6467,50.5211,50.548,94526.0
2021-03-12 11:10:00,56.34,56.37,56.27,56.37,94126.0,50.5391,50.566,50.4763,50.566,94126.0
2021-03-12 11:15:00,56.36,56.42,56.33,56.36,136171.0,50.557,50.6108,50.5301,50.557,136171.0
2021-03-12 11:20:00,56.36,56.43,56.34,56.42,55978.0,50.557,50.6198,50.5391,50.6108,55978.0
2021-03-12 11:25:00,56.41,56.5,56.39,56.47,75566.0,50.6019,50.6826,50.5839,50.6557,75566.0
2021-03-12 11:30:00,56.48,56.51,56.47,56.49,39203.0,50.6647,50.6916,50.6557,50.6736,39203.0
2021-03-12 11:35:00,56.5,56.53,56.47,56.49,171389.0,50.6826,50.7095,50.6557,50.6736,171389.0
2021-03-12 11:40:00,56.49,56.5,56.46,56.48,72459.0,50.6736,50.6826,50.6467,50.6647,72459.0
2021-03-12 11:45:00,56.48,56.51,56.44,56.49,44353.0,50.6647,50.6916,50.6288,50.6736,44353.0
2021-03-12 11:50:00,56.49,56.54,56.49,56.51,46300.0,50.6736,50.7185,50.6736,50.6916,46300.0
2021-03-12 11:55:00,56.5,56.55,56.49,56.52,41332.0,50.6826,50.7274,50.6736,50.7005,41332.0
2021-03-12 12:00:00,56.52,56.58,56.49,56.55,49864.0,50.7005,50.7544,50.6736,50.7274,49864.0
2021-03-12 12:05:00,56.55,56.59,56.54,56.57,45295.0,50.7274,50.7633,50.7185,50.7454,45295.0
2021-03-12 12:10:00,56.57,56.61,56.56,56.61,52957.0,50.7454,50.7813,50.7364,50.7813,52957.0
2021-03-12 12:15:00,56.61,56.64,56.57,56.58,59130.0,50.7813,50.8082,50.7454,50.7544,59130.0
2021-03-12 12:20:00,56.57,56.61,56.53,56.6,78335.0,50.7454,50.7813,50.7095,50.7723,78335.0
2021-03-12 12:25:00,56.61,56.64,56.55,56.58,64375.0,50.7813,50.8082,50.7274,50.7544,64375.0
2021-03-12 12:30:00,56.58,56.63,56.57,56.62,52573.0,50.7544,50.7992,50.7454,50.7902,52573.0
2021-03-12 12:35:00,56.62,56.65,56.61,56.64,59525.0,50.7902,50.8172,50.7813,50.8082,59525.0
2021-03-12 12:40:00,56.64,56.66,56.62,56.65,62966.0,50.8082,50.8261,50.7902,50.8172,62966.0
2021-03-12 12:45:00,56.65,56.7,56.64,56.66,38266.0,50.8172,50.862,50.8082,50.8261,38266.0
2021-03-12 12:50:00,56.66,56.66,56.63,56.65,111920.0,50.8261,50.8261,50.7992,50.8172,111920.0
2021-03-12 12:55:00,56.64,56.65,56.61,56.64,145537.0,50.8082,50.8172,50.7813,50.8082,145537.0
2021-03-12 13:00:00,56.63,56.67,56.62,56.63,138600.0,50.7992,50.8351,50.7902,50.7992,138600.0
2021-03-12 13:05:00,56.63,56.68,56.62,56.68,69582.0,50.7992,50.8441,50.7902,50.8441,69582.0
2021-03-12 13:10:00,56.68,56.7,56.64,56.7,44086.0,50.8441,50.862,50.8082,50.862,44086.0
2021-03-12 13:15:00,56.69,56.7,56.65,56.67,39307.0,50.853,50.862,50.8172,50.8351,39307.0
2021-03-12 13:20:00,56.68,56.68,56.66,56.68,19919.0,50.8441,50.8441,50.8261,50.8441,19919.0
2021-03-12 13:25:00,56.67,56.79,56.67,56.78,49076.0,50.8351,50.9427,50.8351,50.9338,49076.0
2021-03-12 13:30:00,56.78,56.79,56.77,56.78,25691.0,50.9338,50.9427,50.9248,50.9338,25691.0
2021-03-12 13:35:00,56.79,56.81,56.77,56.78,46966.0,50.9427,50.9607,50.9248,50.9338,46966.0
2021-03-12 13:40:00,56.78,56.82,56.77,56.8,50701.0,50.9338,50.9696,50.9248,50.9517,50701.0
2021-03-12 13:45:00,56.81,56.84,56.8,56.84,40519.0,50.9607,50.9876,50.9517,50.9876,40519.0
2021-03-12 13:50:00,56.84,56.88,56.82,56.88,29706.0,50.9876,51.0235,50.9696,51.0235,29706.0
2021-03-12 13:55:00,56.87,56.88,56.84,56.87,27296.0,51.0145,51.0235,50.9876,51.0145,27296.0
2021-03-12 14:00:00,56.87,56.89,56.84,56.86,44228.0,51.0145,51.0324,50.9876,51.0055,44228.0
2021-03-12 14:05:00,56.85,56.9,56.84,56.9,40093.0,50.9966,51.0414,50.9876,51.0414,40093.0
2021-03-12 14:10:00,56.89,56.9,56.84,56.87,128098.0,51.0324,51.0414,50.9876,51.0145,128098.0
2021-03-12 14:15:00,56.86,56.87,56.76,56.8,37908.0,51.0055,51.0145,50.9158,50.9517,37908.0
2021-03-12 14:20:00,56.8,56.82,56.78,56.82,67180.0,50.9517,50.9696,50.9338,50.9696,67180.0
2021-03-12 14:25:00,56.81,56.84,56.79,56.81,66392.0,50.9607,50.9876,50.9427,50.9607,66392.0
2021-03-12 14:30:00,56.8,56.82,56.73,56.73,79778.0,50.9517,50.9696,50.8889,50.8889,79778.0
2021-03-12 14:35:00,56.71,56.72,56.67,56.71,66720.0,50.871,50.8799,50.8351,50.871,66720.0
2021-03-12 14:40:00,56.71,56.77,56.7,56.77,47010.0,50.871,50.9248,50.862,50.9248,47010.0
2021-03-12 14:45:00,56.77,56.8,56.74,56.77,44753.0,50.9248,50.9517,50.8979,50.9248,44753.0
2021-03-12 14:50:00,56.76,56.79,56.76,56.77,53357.0,50.9158,50.9427,50.9158,50.9248,53357.0
2021-03-12 14:55:00,56.77,56.79,56.73,56.79,96903.0,50.9248,50.9427,50.8889,50.9427,96903.0
2021-03-12 15:00:00,56.79,56.8,56.73,56.73,93926.0,50.9427,50.9517,50.8889,50.8889,93926.0
2021-03-12 15:05:00,56.74,56.75,56.64,56.65,63798.0,50.8979,50.9069,50.8082,50.8172,63798.0
2021-03-12 15:10:00,56.65,56.67,56.59,56.67,61997.0,50.8172,50.8351,50.7633,50.8351,61997.0
2021-03-12 15:15:00,56.67,56.69,56.65,56.66,61469.0,50.8351,50.853,50.8172,50.8261,61469.0
2021-03-12 15:20:00,56.66,56.71,56.65,56.69,50205.0,50.8261,50.871,50.8172,50.853,50205.0
2021-03-12 15:25:00,56.69,56.74,56.68,56.71,49463.0,50.853,50.8979,50.8441,50.871,49463.0
2021-03-12 15:30:00,56.71,56.73,56.64,56.65,101715.0,50.871,50.8889,50.8082,50.8172,101715.0
2021-03-12 15:35:00,56.64,56.74,56.62,56.74,153963.0,50.8082,50.8979,50.7902,50.8979,153963.0
2021-03-12 15:40:00,56.74,56.78,56.73,56.77,128595.0,50.8979,50.9338,50.8889,50.9248,128595.0
2021-03-12 15:45:00,56.77,56.79,56.74,56.79,137688.0,50.9248,50.9427,50.8979,50.9427,137688.0
2021-03-12 15:50:00,56.78,56.83,56.75,56.77,274508.0,50.9338,50.9786,50.9069,50.9248,274508.0
2021-03-12 15:55:00,56.77,56.88,56.72,56.88,588226.0,50.9248,51.0235,50.8799,51.0235,588226.0
2021-03-15 09:30:00,56.95,57.16,56.95,56.99,132114.0,51.0863,51.2746,51.0863,51.1221,132114.0
2021-03-15 09:35:00,56.99,57.05,56.91,56.94,71430.0,51.1221,51.176,51.0504,51.0773,71430.0
2021-03-15 09:40:00,56.95,57.1,56.95,57.08,64001.0,51.0863,51.2208,51.0863,51.2029,64001.0
2021-03-15 09:45:00,57.07,57.12,57.01,57.07,63205.0,51.1939,51.2388,51.1401,51.1939,63205.0
2021-03-15 09:50:00,57.07,57.08,56.96,57.0,54998.0,51.1939,51.2029,51.0952,51.1311,54998.0
2021-03-15 09:55:00,57.0,57.04,56.87,56.97,189225.0,51.1311,51.167,51.0145,51.1042,189225.0
2021-03-15 10:00:00,56.97,56.99,56.8,56.82,89129.0,51.1042,51.1221,50.9517,50.9696,89129.0
2021-03-15 10:05:00,56.81,56.9,56.78,56.88,71132.0,50.9607,51.0414,50.9338,51.0235,71132.0
2021-03-15 10:10:00,56.87,56.92,56.81,56.85,42865.0,51.0145,51.0594,50.9607,50.9966,42865.0
2021-03-15 10:15:00,56.84,56.87,56.67,56.77,63363.0,50.9876,51.0145,50.8351,50.9248,63363.0
2021-03-15 10:20:00,56.77,56.81,56.6,56.62,93930.0,50.9248,50.9607,50.7723,50.7902,93930.0
2021-03-15 10:25:00,56.64,56.68,56.54,56.59,55440.0,50.8082,50.8441,50.7185,50.7633,55440.0
2021-03-15 10:30:00,56.59,56.59,56.48,56.54,66800.0,50.7633,50.7633,50.6647,50.7185,66800.0
2021-03-15 10:35:00,56.53,56.66,56.52,56.63,52903.0,50.7095,50.8261,50.7005,50.7992,52903.0
2021-03-15 10:40:00,56.62,56.7,56.61,56.65,80732.0,50.7902,50.862,50.7813,50.8172,80732.0
2021-03-15 10:45:00,56.66,56.68,56.59,56.63,60332.0,50.8261,50.8441,50.7633,50.7992,60332.0
2021-03-15 10:50:00,56.63,56.66,56.6,56.65,38535.0,50.7992,50.8261,50.7723,50.8172,38535.0
2021-03-15 10:55:00,56.65,56.73,56.63,56.63,66390.0,50.8172,50.8889,50.7992,50.7992,66390.0
2021-03-15 11:00:00,56.64,56.65,56.58,56.62,95988.0,50.8082,50.8172,50.7544,50.7902,95988.0
2021-03-15 11:05:00,56.62,56.68,56.58,56.63,49808.0,50.7902,50.8441,50.7544,50.7992,49808.0
2021-03-15 11:10:00,56.64,56.65,56.6,56.62,43248.0,50.8082,50.8172,50.7723,50.7902,43248.0
2021-03-15 11:15:00,56.62,56.67,56.59,56.63,63423.0,50.7902,50.8351,50.7633,50.7992,63423.0
2021-03-15 11:20:00,56.63,56.67,56.6,56.64,52126.0,50.7992,50.8351,50.7723,50.8082,52126.0
2021-03-15 11:25:00,56.64,56.66,56.53,56.54,115999.0,50.8082,50.8261,50.7095,50.7185,115999.0
2021-03-15 11:30:00,56.54,56.58,56.51,56.58,63996.0,50.7185,50.7544,50.6916,50.7544,63996.0
2021-03-15 11:35:00,56.57,56.6,56.54,56.55,67328.0,50.7454,50.7723,50.7185,50.7274,67328.0
2021-03-15 11:40:00,56.55,56.62,56.53,56.59,68655.0,50.7274,50.7902,50.7095,50.7633,68655.0
2021-03-15 11:45:00,56.6,56.62,56.52,56.55,61253.0,50.7723,50.7902,50.7005,50.7274,61253.0
2021-03-15 11:50:00,56.55,56.66,56.55,56.66,64810.0,50.7274,50.8261,50.7274,50.8261,64810.0
2021-03-15 11:55:00,56.66,56.71,56.61,56.68,39653.0,50.8261,50.871,50.7813,50.8441,39653.0
2021-03-15 12:00:00,56.68,56.72,56.65,56.69,49509.0,50.8441,50.8799,50.8172,50.853,49509.0
2021-03-15 12:05:00,56.68,56.71,56.66,56.68,23962.0,50.8441,50.871,50.8261,50.8441,23962.0
2021-03-15 12:10:00,56.68,56.71,56.65,56.65,29752.0,50.8441,50.871,50.8172,50.8172,29752.0
2021-03-15 12:15:00,56.66,56.69,56.62,56.63,49475.0,50.8261,50.853,50.7902,50.7992,49475.0
2021-03-15 12:20:00,56.63,56.66,56.61,56.65,87322.0,50.7992,50.8261,50.7813,50.8172,87322.0
2021-03-15 12:25:00,56.64,56.69,56.62,56.66,31388.0,50.8082,50.853,50.7902,50.8261,31388.0
2021-03-15 12:30:00,56.66,56.67,56.58,56.63,84713.0,50.8261,50.8351,50.7544,50.7992,84713.0
2021-03-15 12:35:00,56.61,56.67,56.6,56.65,28346.0,50.7813,50.8351,50.7723,50.8172,28346.0
2021-03-15 12:40:00,56.66,56.68,56.65,56.68,22137.0,50.8261,50.8441,50.8172,50.8441,22137.0
2021-03-15 12:45:00,56.68,56.72,56.65,56.67,41440.0,50.8441,50.8799,50.8172,50.8351,41440.0
2021-03-15 12:50:00,56.68,56.71,56.65,56.66,22194.0,50.8441,50.871,50.8172,50.8261,22194.0
2021-03-15 12:55:00,56.66,56.73,56.65,56.73,50163.0,50.8261,50.8889,50.8172,50.8889,50163.0
2021-03-15 13:00:00,56.73,56.77,56.67,56.69,23678.0,50.8889,50.9248,50.8351,50.853,23678.0
2021-03-15 13:05:00,56.69,56.73,56.68,56.68,31941.0,50.853,50.8889,50.8441,50.8441,31941.0
2021-03-15 13:10:00,56.68,56.72,56.65,56.72,21452.0,50.8441,50.8799,50.8172,50.8799,21452.0
2021-03-15 13:15:00,56.72,56.74,56.71,56.73,24938.0,50.8799,50.8979,50.871,50.8889,24938.0
2021-03-15 13:20:00,56.73,56.73,56.66,56.7,22569.0,50.8889,50.8889,50.8261,50.862,22569.0
2021-03-15 13:25:00,56.7,56.71,56.67,56.68,21413.0,50.862,50.871,50.8351,50.8441,21413.0
2021-03-15 13:30:00,56.68,56.72,56.66,56.67,23181.0,50.8441,50.8799,50.8261,50.8351,23181.0
2021-03-15 13:35:00,56.67,56.77,56.65,56.77,34986.0,50.8351,50.9248,50.8172,50.9248,34986.0
2021-03-15 13:40:00,56.78,56.8,56.75,56.76,19433.0,50.9338,50.9517,50.9069,50.9158,19433.0
2021-03-15 13:45:00,56.76,56.85,56.75,56.82,43391.0,50.9158,50.9966,50.9069,50.9696,43391.0
2021-03-15 13:50:00,56.82,56.85,56.81,56.83,31697.0,50.9696,50.9966,50.9607,50.9786,31697.0
2021-03-15 13:55:00,56.82,56.84,56.78,56.79,40220.0,50.9696,50.9876,50.9338,50.9427,40220.0
2021-03-15 14:00:00,56.79,56.9,56.78,56.89,21305.0,50.9427,51.0414,50.9338,51.0324,21305.0
2021-03-15 14:05:00,56.89,56.92,56.88,56.91,22059.0,51.0324,51.0594,51.0235,51.0504,22059.0
2021-03-15 14:10:00,56.91,56.99,56.89,56.96,59164.0,51.0504,51.1221,51.0324,51.0952,59164.0
2021-03-15 14:15:00,56.96,56.98,56.93,56.96,30389.0,51.0952,51.1132,51.0683,51.0952,30389.0
2021-03-15 14:20:00,56.96,56.97,56.92,56.94,23634.0,51.0952,51.1042,51.0594,51.0773,23634.0
2021-03-15 14:25:00,56.93,56.97,56.91,56.96,30839.0,51.0683,51.1042,51.0504,51.0952,30839.0
2021-03-15 14:30:00,56.95,56.99,56.95,56.99,34581.0,51.0863,51.1221,51.0863,51.1221,34581.0
2021-03-15 14:35:00,56.98,57.0,56.95,56.96,28841.0,51.1132,51.1311,51.0863,51.0952,28841.0
2021-03-15 14:40:00,56.97,56.99,56.94,56.96,42109.0,51.1042,51.1221,51.0773,51.0952,42109.0
2021-03-15 14:45:00,56.95,56.97,56.91,56.91,42337.0,51.0863,51.1042,51.0504,51.0504,42337.0
2021-03-15 14:50:00,56.91,56.93,56.9,56.92,36824.0,51.0504,51.0683,51.0414,51.0594,36824.0
2021-03-15 14:55:00,56.93,56.97,56.92,56.96,54941.0,51.0683,51.1042,51.0594,51.0952,54941.0
2021-03-15 15:00:00,56.96,56.99,56.94,56.97,44427.0,51.0952,51.1221,51.0773,51.1042,44427.0
2021-03-15 15:05:00,56.97,56.97,56.93,56.96,52465.0,51.1042,51.1042,51.0683,51.0952,52465.0
2021-03-15 15:10:00,56.96,56.96,56.92,56.94,50047.0,51.0952,51.0952,51.0594,51.0773,50047.0
2021-03-15 15:15:00,56.94,56.94,56.88,56.91,88982.0,51.0773,51.0773,51.0235,51.0504,88982.0
2021-03-15 15:20:00,56.91,56.95,56.9,56.94,54343.0,51.0504,51.0863,51.0414,51.0773,54343.0
2021-03-15 15:25:00,56.94,56.97,56.93,56.96,35518.0,51.0773,51.1042,51.0683,51.0952,35518.0
2021-03-15 15:30:00,56.96,56.97,56.9,56.9,80110.0,51.0952,51.1042,51.0414,51.0414,80110.0
2021-03-15 15:35:00,56.9,56.96,56.87,56.95,108741.0,51.0414,51.0952,51.0145,51.0863,108741.0
2021-03-15 15:40:00,56.96,56.99,56.85,56.86,94466.0,51.0952,51.1221,50.9966,51.0055,94466.0
2021-03-15 15:45:00,56.86,56.99,56.85,56.98,140451.0,51.0055,51.1221,50.9966,51.1132,140451.0
2021-03-15 15:50:00,56.99,57.09,56.98,57.07,195846.0,51.1221,51.2118,51.1132,51.1939,195846.0
2021-03-15 15:55:00,57.07,57.24,57.06,57.23,441861.0,51.1939,51.3464,51.1849,51.3374,441861.0
2021-03-16 09:30:00,57.27,57.43,57.22,57.42,151299.0,51.3733,51.5168,51.3285,51.5079,151299.0
2021-03-16 09:35:00,57.39,57.45,57.33,57.43,93932.0,51.481,51.5348,51.4271,51.5168,93932.0
2021-03-16 09:40:00,57.44,57.64,57.4,57.64,76279.0,51.5258,51.7052,51.4899,51.7052,76279.0
2021-03-16 09:45:00,57.63,57.7,57.57,57.69,49177.0,51.6962,51.759,51.6424,51.7501,49177.0
2021-03-16 09:50:00,57.69,57.76,57.64,57.73,40524.0,51.7501,51.8129,51.7052,51.786,40524.0
2021-03-16 09:55:00,57.73,57.77,57.67,57.7,78183.0,51.786,51.8218,51.7321,51.759,78183.0
2021-03-16 10:00:00,57.7,57.7,57.6,57.65,119991.0,51.759,51.759,51.6693,51.7142,119991.0
2021-03-16 10:05:00,57.65,57.73,57.61,57.64,121034.0,51.7142,51.786,51.6783,51.7052,121034.0
2021-03-16 10:10:00,57.64,57.66,57.58,57.62,66345.0,51.7052,51.7232,51.6514,51.6873,66345.0
2021-03-16 10:15:00,57.62,57.72,57.61,57.72,43453.0,51.6873,51.777,51.6783,51.777,43453.0
2021-03-16 10:20:00,57.73,57.73,57.63,57.7,34538.0,51.786,51.786,51.6962,51.759,34538.0
2021-03-16 10:25:00,57.69,57.69,57.6,57.63,43233.0,51.7501,51.7501,51.6693,51.6962,43233.0
2021-03-16 10:30:00,57.63,57.68,57.61,57.66,72234.0,51.6962,51.7411,51.6783,51.7232,72234.0
2021-03-16 10:35:00,57.66,57.72,57.64,57.67,51634.0,51.7232,51.777,51.7052,51.7321,51634.0
2021-03-16 10:40:00,57.67,57.72,57.64,57.7,42352.0,51.7321,51.777,51.7052,51.759,42352.0
2021-03-16 10:45:00,57.7,57.75,57.69,57.75,39563.0,51.759,51.8039,51.7501,51.8039,39563.0
2021-03-16 10:50:00,57.74,57.82,57.73,57.8,32437.0,51.7949,51.8667,51.786,51.8487,32437.0
2021-03-16 10:55:00,57.8,57.8,57.71,57.78,41218.0,51.8487,51.8487,51.768,51.8308,41218.0
2021-03-16 11:00:00,57.78,57.84,57.76,57.84,38521.0,51.8308,51.8846,51.8129,51.8846,38521.0
2021-03-16 11:05:00,57.85,57.86,57.8,57.82,82340.0,51.8936,51.9026,51.8487,51.8667,82340.0
2021-03-16 11:10:00,57.82,57.84,57.79,57.84,97342.0,51.8667,51.8846,51.8398,51.8846,97342.0
2021-03-16 11:15:00,57.83,57.85,57.79,57.82,39160.0,51.8757,51.8936,51.8398,51.8667,39160.0
2021-03-16 11:20:00,57.82,57.83,57.77,57.83,94467.0,51.8667,51.8757,51.8218,51.8757,94467.0
2021-03-16 11:25:00,57.83,57.88,57.81,57.85,55446.0,51.8757,51.9205,51.8577,51.8936,55446.0
2021-03-16 11:30:00,57.85,57.87,57.83,57.84,30138.0,51.8936,51.9115,51.8757,51.8846,30138.0
2021-03-16 11:35:00,57.84,57.86,57.74,57.76,61075.0,51.8846,51.9026,51.7949,51.8129,61075.0
2021-03-16 11:40:00,57.76,57.76,57.72,57.75,62463.0,51.8129,51.8129,51.777,51.8039,62463.0
2021-03-16 11:45:00,57.76,57.81,57.76,57.77,80774.0,51.8129,51.8577,51.8129,51.8218,80774.0
2021-03-16 11:50:00,57.77,57.8,57.75,57.78,162946.0,51.8218,51.8487,51.8039,51.8308,162946.0
2021-03-16 11:55:00,57.77,57.8,57.76,57.8,46104.0,51.8218,51.8487,51.8129,51.8487,46104.0
2021-03-16 12:00:00,57.8,57.83,57.79,57.82,65590.0,51.8487,51.8757,51.8398,51.8667,65590.0
2021-03-16 12:05:00,57.82,57.85,57.79,57.85,51299.0,51.8667,51.8936,51.8398,51.8936,51299.0
2021-03-16 12:10:00,57.84,57.9,57.81,57.9,45590.0,51.8846,51.9384,51.8577,51.9384,45590.0
2021-03-16 12:15:00,57.9,57.93,57.88,57.92,45462.0,51.9384,51.9654,51.9205,51.9564,45462.0
2021-03-16 12:20:00,57.92,58.05,57.9,58.03,128556.0,51.9564,52.073,51.9384,52.0551,128556.0
2021-03-16 12:25:00,58.03,58.11,58.01,58.11,50865.0,52.0551,52.1268,52.0371,52.1268,50865.0
2021-03-16 12:30:00,58.11,58.11,58.03,58.05,124536.0,52.1268,52.1268,52.0551,52.073,124536.0
2021-03-16 12:35:00,58.04,58.06,57.99,58.01,73819.0,52.064,52.082,52.0192,52.0371,73819.0
2021-03-16 12:40:00,58.01,58.05,57.99,58.05,45150.0,52.0371,52.073,52.0192,52.073,45150.0
2021-03-16 12:45:00,58.05,58.07,58.03,58.04,74482.0,52.073,52.0909,52.0551,52.064,74482.0
2021-03-16 12:50:00,58.05,58.06,58.02,58.05,36532.0,52.073,52.082,52.0461,52.073,36532.0
2021-03-16 12:55:00,58.05,58.1,58.05,58.09,23313.0,52.073,52.1179,52.073,52.1089,23313.0
2021-03-16 13:00:00,58.09,58.15,58.04,58.07,81651.0,52.1089,52.1627,52.064,52.0909,81651.0
2021-03-16 13:05:00,58.08,58.12,58.03,58.1,43056.0,52.0999,52.1358,52.0551,52.1179,43056.0
2021-03-16 13:10:00,58.11,58.15,58.09,58.14,44377.0,52.1268,52.1627,52.1089,52.1537,44377.0
2021-03-16 13:15:00,58.14,58.16,58.12,58.16,67653.0,52.1537,52.1717,52.1358,52.1717,67653.0
2021-03-16 13:20:00,58.15,58.16,58.11,58.13,145922.0,52.1627,52.1717,52.1268,52.1448,145922.0
2021-03-16 13:25:00,58.12,58.15,58.08,58.14,52621.0,52.1358,52.1627,52.0999,52.1537,52621.0
2021-03-16 13:30:00,58.14,58.16,58.09,58.09,149981.0,52.1537,52.1717,52.1089,52.1089,149981.0
2021-03-16 13:35:00,58.1,58.1,58.01,58.02,80578.0,52.1179,52.1179,52.0371,52.0461,80578.0
2021-03-16 13:40:00,58.02,58.03,57.94,57.94,63066.0,52.0461,52.0551,51.9743,51.9743,63066.0
2021-03-16 13:45:00,57.94,57.99,57.91,57.92,102107.0,51.9743,52.0192,51.9474,51.9564,102107.0
2021-03-16 13:50:00,57.93,57.98,57.92,57.98,201730.0,51.9654,52.0102,51.9564,52.0102,201730.0
2021-03-16 13:55:00,57.98,58.03,57.95,58.0,106565.0,52.0102,52.0551,51.9833,52.0282,106565.0
2021-03-16 14:00:00,58.0,58.0,57.92,57.93,116679.0,52.0282,52.0282,51.9564,51.9654,116679.0
2021-03-16 14:05:00,57.93,57.95,57.83,57.85,72223.0,51.9654,51.9833,51.8757,51.8936,72223.0
2021-03-16 14:10:00,57.85,57.91,57.81,57.82,66716.0,51.8936,51.9474,51.8577,51.8667,66716.0
2021-03-16 14:15:00,57.83,57.88,57.8,57.88,61792.0,51.8757,51.9205,51.8487,51.9205,61792.0
2021-03-16 14:20:00,57.88,57.97,57.87,57.95,94827.0,51.9205,52.0012,51.9115,51.9833,94827.0
2021-03-16 14:25:00,57.96,58.04,57.95,58.02,78110.0,51.9923,52.064,51.9833,52.0461,78110.0
2021-03-16 14:30:00,58.01,58.01,57.97,57.99,84279.0,52.0371,52.0371,52.0012,52.0192,84279.0
2021-03-16 14:35:00,57.98,58.02,57.94,57.98,163262.0,52.0102,52.0461,51.9743,52.0102,163262.0
2021-03-16 14:40:00,57.98,58.08,57.97,58.05,85987.0,52.0102,52.0999,52.0012,52.073,85987.0
2021-03-16 14:45:00,58.05,58.06,57.99,58.0,45497.0,52.073,52.082,52.0192,52.0282,45497.0
2021-03-16 14:50:00,58.0,58.03,57.99,58.01,44183.0,52.0282,52.0551,52.0192,52.0371,44183.0
2021-03-16 14:55:00,58.01,58.03,57.98,58.0,250959.0,52.0371,52.0551,52.0102,52.0282,250959.0
2021-03-16 15:00:00,58.0,58.01,57.98,57.99,80165.0,52.0282,52.0371,52.0102,52.0192,80165.0
2021-03-16 15:05:00,57.98,58.01,57.95,57.96,167190.0,52.0102,52.0371,51.9833,51.9923,167190.0
2021-03-16 15:10:00,57.96,58.02,57.95,58.0,62747.0,51.9923,52.0461,51.9833,52.0282,62747.0
2021-03-16 15:15:00,58.0,58.03,57.99,58.01,48513.0,52.0282,52.0551,52.0192,52.0371,48513.0
2021-03-16 15:20:00,58.01,58.02,57.99,58.0,67611.0,52.0371,52.0461,52.0192,52.0282,67611.0
2021-03-16 15:25:00,58.0,58.08,57.99,58.08,109120.0,52.0282,52.0999,52.0192,52.0999,109120.0
2021-03-16 15:30:00,58.09,58.12,58.06,58.12,160518.0,52.1089,52.1358,52.082,52.1358,160518.0
2021-03-16 15:35:00,58.12,58.18,58.11,58.13,117734.0,52.1358,52.1896,52.1268,52.1448,117734.0
2021-03-16 15:40:00,58.14,58.15,58.11,58.13,157293.0,52.1537,52.1627,52.1268,52.1448,157293.0
2021-03-16 15:45:00,58.13,58.15,58.1,58.1,166322.0,52.1448,52.1627,52.1179,52.1179,166322.0
2021-03-16 15:50:00,58.1,58.11,57.87,57.91,568130.0,52.1179,52.1268,51.9115,51.9474,568130.0
2021-03-16 15:55:00,57.91,57.95,57.76,57.76,953555.0,51.9474,51.9833,51.8129,51.8129,953555.0
2021-03-17 09:30:00,57.99,58.03,57.67,57.68,159512.0,52.0192,52.0551,51.7321,51.7411,159512.0
2021-03-17 09:35:00,57.66,57.8,57.62,57.77,155941.0,51.7232,51.8487,51.6873,51.8218,155941.0
2021-03-17 09:40:00,57.8,57.83,57.65,57.81,140832.0,51.8487,51.8757,51.7142,51.8577,140832.0
2021-03-17 09:45:00,57.81,57.88,57.79,57.88,125128.0,51.8577,51.9205,51.8398,51.9205,125128.0
2021-03-17 09:50:00,57.87,57.92,57.77,57.82,78536.0,51.9115,51.9564,51.8218,51.8667,78536.0
2021-03-17 09:55:00,57.81,57.83,57.69,57.73,286092.0,51.8577,51.8757,51.7501,51.786,286092.0
2021-03-17 10:00:00,57.73,57.8,57.63,57.66,169311.0,51.786,51.8487,51.6962,51.7232,169311.0
2021-03-17 10:05:00,57.67,57.7,57.59,57.63,37531.0,51.7321,51.759,51.6604,51.6962,37531.0
2021-03-17 10:10:00,57.63,57.65,57.55,57.58,70816.0,51.6962,51.7142,51.6245,51.6514,70816.0
2021-03-17 10:15:00,57.58,57.66,57.57,57.61,141731.0,51.6514,51.7232,51.6424,51.6783,141731.0
2021-03-17 10:20:00,57.61,57.72,57.59,57.7,64924.0,51.6783,51.777,51.6604,51.759,64924.0
2021-03-17 10:25:00,57.7,57.76,57.66,57.74,123956.0,51.759,51.8129,51.7232,51.7949,123956.0
2021-03-17 10:30:00,57.75,57.79,57.71,57.76,68227.0,51.8039,51.8398,51.768,51.8129,68227.0
2021-03-17 10:35:00,57.76,57.82,57.72,57.8,104973.0,51.8129,51.8667,51.777,51.8487,104973.0
2021-03-17 10:40:00,57.8,57.88,57.79,57.86,95391.0,51.8487,51.9205,51.8398,51.9026,95391.0
2021-03-17 10:45:00,57.87,57.88,57.8,57.81,52955.0,51.9115,51.9205,51.8487,51.8577,52955.0
2021-03-17 10:50:00,57.82,57.87,57.79,57.87,35198.0,51.8667,51.9115,51.8398,51.9115,35198.0
2021-03-17 10:55:00,57.87,57.87,57.76,57.8,89509.0,51.9115,51.9115,51.8129,51.8487,89509.0
2021-03-17 11:00:00,57.8,57.85,57.8,57.8,40148.0,51.8487,51.8936,51.8487,51.8487,40148.0
2021-03-17 11:05:00,57.8,57.85,57.64,57.66,133163.0,51.8487,51.8936,51.7052,51.7232,133163.0
2021-03-17 11:10:00,57.67,57.73,57.65,57.72,54540.0,51.7321,51.786,51.7142,51.777,54540.0
2021-03-17 11:15:00,57.73,57.75,57.69,57.69,28818.0,51.786,51.8039,51.7501,51.7501,28818.0
2021-03-17 11:20:00,57.69,57.77,57.69,57.75,43780.0,51.7501,51.8218,51.7501,51.8039,43780.0
2021-03-17 11:25:00,57.75,57.78,57.7,57.78,33427.0,51.8039,51.8308,51.759,51.8308,33427.0
2021-03-17 11:30:00,57.79,57.8,57.74,57.77,32327.0,51.8398,51.8487,51.7949,51.8218,32327.0
2021-03-17 11:35:00,57.77,57.78,57.75,57.76,27168.0,51.8218,51.8308,51.8039,51.8129,27168.0
2021-03-17 11:40:00,57.76,57.79,57.74,57.78,42371.0,51.8129,51.8398,51.7949,51.8308,42371.0
2021-03-17 11:45:00,57.77,57.8,57.74,57.79,20192.0,51.8218,51.8487,51.7949,51.8398,20192.0
2021-03-17 11:50:00,57.79,57.87,57.79,57.87,33453.0,51.8398,51.9115,51.8398,51.9115,33453.0
2021-03-17 11:55:00,57.87,57.91,57.86,57.91,24665.0,51.9115,51.9474,51.9026,51.9474,24665.0
2021-03-17 12:00:00,57.9,57.91,57.76,57.78,39301.0,51.9384,51.9474,51.8129,51.8308,39301.0
2021-03-17 12:05:00,57.77,57.8,57.76,57.8,25238.0,51.8218,51.8487,51.8129,51.8487,25238.0
2021-03-17 12:10:00,57.8,57.82,57.79,57.79,16962.0,51.8487,51.8667,51.8398,51.8398,16962.0
2021-03-17 12:15:00,57.79,57.81,57.77,57.8,21579.0,51.8398,51.8577,51.8218,51.8487,21579.0
2021-03-17 12:20:00,57.8,57.85,57.8,57.82,33263.0,51.8487,51.8936,51.8487,51.8667,33263.0
2021-03-17 12:25:00,57.81,57.86,57.81,57.83,29921.0,51.8577,51.9026,51.8577,51.8757,29921.0
2021-03-17 12:30:00,57.83,57.83,57.74,57.77,48474.0,51.8757,51.8757,51.7949,51.8218,48474.0
2021-03-17 12:35:00,57.77,57.78,57.68,57.7,55251.0,51.8218,51.8308,51.7411,51.759,55251.0
2021-03-17 12:40:00,57.7,57.73,57.68,57.72,64906.0,51.759,51.786,51.7411,51.777,64906.0
2021-03-17 12:45:00,57.72,57.73,57.69,57.72,38826.0,51.777,51.786,51.7501,51.777,38826.0
2021-03-17 12:50:00,57.72,57.77,57.71,57.76,97361.0,51.777,51.8218,51.768,51.8129,97361.0
2021-03-17 12:55:00,57.76,57.8,57.74,57.76,60154.0,51.8129,51.8487,51.7949,51.8129,60154.0
2021-03-17 13:00:00,57.76,57.77,57.71,57.75,130538.0,51.8129,51.8218,51.768,51.8039,130538.0
2021-03-17 13:05:00,57.75,57.79,57.74,57.75,56405.0,51.8039,51.8398,51.7949,51.8039,56405.0
2021-03-17 13:10:00,57.75,57.8,57.75,57.8,50939.0,51.8039,51.8487,51.8039,51.8487,50939.0
2021-03-17 13:15:00,57.8,57.83,57.78,57.8,53306.0,51.8487,51.8757,51.8308,51.8487,53306.0
2021-03-17 13:20:00,57.8,57.82,57.78,57.79,36329.0,51.8487,51.8667,51.8308,51.8398,36329.0
2021-03-17 13:25:00,57.79,57.79,57.74,57.76,37913.0,51.8398,51.8398,51.7949,51.8129,37913.0
2021-03-17 13:30:00,57.77,57.78,57.75,57.76,27075.0,51.8218,51.8308,51.8039,51.8129,27075.0
2021-03-17 13:35:00,57.75,57.78,57.75,57.75,49277.0,51.8039,51.8308,51.8039,51.8039,49277.0
2021-03-17 13:40:00,57.75,57.76,57.73,57.74,43869.0,51.8039,51.8129,51.786,51.7949,43869.0
2021-03-17 13:45:00,57.74,57.77,57.72,57.74,129099.0,51.7949,51.8218,51.777,51.7949,129099.0
2021-03-17 13:50:00,57.74,57.74,57.68,57.7,66619.0,51.7949,51.7949,51.7411,51.759,66619.0
2021-03-17 13:55:00,57.69,57.76,57.68,57.76,79634.0,51.7501,51.8129,51.7411,51.8129,79634.0
2021-03-17 14:00:00,57.76,58.03,57.66,57.73,155202.0,51.8129,52.0551,51.7232,51.786,155202.0
2021-03-17 14:05:00,57.72,57.82,57.6,57.61,113382.0,51.777,51.8667,51.6693,51.6783,113382.0
2021-03-17 14:10:00,57.62,57.71,57.55,57.69,244571.0,51.6873,51.768,51.6245,51.7501,244571.0
2021-03-17 14:15:00,57.7,57.73,57.68,57.7,46163.0,51.759,51.786,51.7411,51.759,46163.0
2021-03-17 14:20:00,57.7,57.74,57.68,57.73,38822.0,51.759,51.7949,51.7411,51.786,38822.0
2021-03-17 14:25:00,57.73,57.76,57.66,57.7,60790.0,51.786,51.8129,51.7232,51.759,60790.0
2021-03-17 14:30:00,57.7,57.78,57.67,57.76,84869.0,51.759,51.8308,51.7321,51.8129,84869.0
2021-03-17 14:35:00,57.77,57.93,57.76,57.93,71375.0,51.8218,51.9654,51.8129,51.9654,71375.0
2021-03-17 14:40:00,57.92,58.05,57.87,58.02,80278.0,51.9564,52.073,51.9115,52.0461,80278.0
2021-03-17 14:45:00,58.03,58.04,57.94,57.97,57894.0,52.0551,52.064,51.9743,52.0012,57894.0
2021-03-17 14:50:00,57.97,58.0,57.91,57.95,59461.0,52.0012,52.0282,51.9474,51.9833,59461.0
2021-03-17 14:55:00,57.96,58.05,57.96,58.02,87578.0,51.9923,52.073,51.9923,52.0461,87578.0
2021-03-17 15:00:00,58.02,58.04,57.91,57.95,56199.0,52.0461,52.064,51.9474,51.9833,56199.0
2021-03-17 15:05:00,57.95,57.99,57.93,57.98,54119.0,51.9833,52.0192,51.9654,52.0102,54119.0
2021-03-17 15:10:00,57.97,57.98,57.87,57.89,67750.0,52.0012,52.0102,51.9115,51.9295,67750.0
2021-03-17 15:15:00,57.9,57.96,57.9,57.92,47457.0,51.9384,51.9923,51.9384,51.9564,47457.0
2021-03-17 15:20:00,57.93,58.02,57.92,58.0,88201.0,51.9654,52.0461,51.9564,52.0282,88201.0
2021-03-17 15:25:00,58.0,58.01,57.95,58.01,64087.0,52.0282,52.0371,51.9833,52.0371,64087.0
2021-03-17 15:30:00,58.01,58.03,57.97,58.01,80255.0,52.0371,52.0551,52.0012,52.0371,80255.0
2021-03-17 15:35:00,58.01,58.09,58.0,58.08,86039.0,52.0371,52.1089,52.0282,52.0999,86039.0
2021-03-17 15:40:00,58.09,58.12,57.96,57.98,94404.0,52.1089,52.1358,51.9923,52.0102,94404.0
2021-03-17 15:45:00,57.97,58.03,57.95,58.02,118353.0,52.0012,52.0551,51.9833,52.0461,118353.0
2021-03-17 15:50:00,58.02,58.03,57.8,57.8,256539.0,52.0461,52.0551,51.8487,51.8487,256539.0
2021-03-17 15:55:00,57.8,57.95,57.8,57.93,318735.0,51.8487,51.9833,51.8487,51.9654,318735.0
2021-03-18 09:30:00,57.54,57.85,57.53,57.84,222534.0,51.6155,51.8936,51.6065,51.8846,222534.0
2021-03-18 09:35:00,57.83,57.87,57.73,57.83,68990.0,51.8757,51.9115,51.786,51.8757,68990.0
2021-03-18 09:40:00,57.83,58.08,57.83,58.06,86863.0,51.8757,52.0999,51.8757,52.082,86863.0
2021-03-18 09:45:00,58.06,58.07,57.79,57.85,110052.0,52.082,52.0909,51.8398,51.8936,110052.0
2021-03-18 09:50:00,57.86,57.9,57.77,57.84,90046.0,51.9026,51.9384,51.8218,51.8846,90046.0
2021-03-18 09:55:00,57.85,57.9,57.82,57.83,54865.0,51.8936,51.9384,51.8667,51.8757,54865.0
2021-03-18 10:00:00,57.83,57.94,57.83,57.88,94345.0,51.8757,51.9743,51.8757,51.9205,94345.0
2021-03-18 10:05:00,57.88,57.88,57.79,57.85,90770.0,51.9205,51.9205,51.8398,51.8936,90770.0
2021-03-18 10:10:00,57.86,57.9,57.8,57.83,74209.0,51.9026,51.9384,51.8487,51.8757,74209.0
2021-03-18 10:15:00,57.83,57.85,57.74,57.78,51417.0,51.8757,51.8936,51.7949,51.8308,51417.0
2021-03-18 10:20:00,57.77,57.78,57.68,57.72,104446.0,51.8218,51.8308,51.7411,51.777,104446.0
2021-03-18 10:25:00,57.72,57.81,57.71,57.72,107400.0,51.777,51.8577,51.768,51.777,107400.0
2021-03-18 10:30:00,57.71,57.71,57.64,57.7,113115.0,51.768,51.768,51.7052,51.759,113115.0
2021-03-18 10:35:00,57.71,57.8,57.7,57.73,87750.0,51.768,51.8487,51.759,51.786,87750.0
2021-03-18 10:40:00,57.74,57.86,57.72,57.83,66571.0,51.7949,51.9026,51.777,51.8757,66571.0
2021-03-18 10:45:00,57.83,57.86,57.78,57.78,55454.0,51.8757,51.9026,51.8308,51.8308,55454.0
2021-03-18 10:50:00,57.79,57.87,57.74,57.87,60553.0,51.8398,51.9115,51.7949,51.9115,60553.0
2021-03-18 10:55:00,57.87,57.95,57.84,57.92,45563.0,51.9115,51.9833,51.8846,51.9564,45563.0
2021-03-18 11:00:00,57.91,57.93,57.81,57.81,64118.0,51.9474,51.9654,51.8577,51.8577,64118.0
2021-03-18 11:05:00,57.81,57.87,57.76,57.86,51017.0,51.8577,51.9115,51.8129,51.9026,51017.0
2021-03-18 11:10:00,57.85,57.94,57.85,57.9,44149.0,51.8936,51.9743,51.8936,51.9384,44149.0
2021-03-18 11:15:00,57.9,57.91,57.87,57.88,25238.0,51.9384,51.9474,51.9115,51.9205,25238.0
2021-03-18 11:20:00,57.87,57.89,57.83,57.84,46194.0,51.9115,51.9295,51.8757,51.8846,46194.0
2021-03-18 11:25:00,57.83,57.88,57.83,57.86,31123.0,51.8757,51.9205,51.8757,51.9026,31123.0
2021-03-18 11:30:00,57.87,57.88,57.8,57.82,63854.0,51.9115,51.9205,51.8487,51.8667,63854.0
2021-03-18 11:35:00,57.82,57.88,57.75,57.87,84317.0,51.8667,51.9205,51.8039,51.9115,84317.0
2021-03-18 11:40:00,57.87,57.89,57.82,57.88,47146.0,51.9115,51.9295,51.8667,51.9205,47146.0
2021-03-18 11:45:00,57.88,57.91,57.86,57.89,29297.0,51.9205,51.9474,51.9026,51.9295,29297.0
2021-03-18 11:50:00,57.9,58.01,57.86,58.0,55101.0,51.9384,52.0371,51.9026,52.0282,55101.0
2021-03-18 11:55:00,58.01,58.09,57.99,58.08,58599.0,52.0371,52.1089,52.0192,52.0999,58599.0
2021-03-18 12:00:00,58.08,58.1,58.01,58.02,29763.0,52.0999,52.1179,52.0371,52.0461,29763.0
2021-03-18 12:05:00,58.01,58.08,58.01,58.05,24707.0,52.0371,52.0999,52.0371,52.073,24707.0
2021-03-18 12:10:00,58.05,58.06,58.02,58.02,13907.0,52.073,52.082,52.0461,52.0461,13907.0
2021-03-18 12:15:00,58.02,58.06,58.0,58.05,46048.0,52.0461,52.082,52.0282,52.073,46048.0
2021-03-18 12:20:00,58.05,58.06,57.95,57.95,32931.0,52.073,52.082,51.9833,51.9833,32931.0
2021-03-18 12:25:00,57.95,57.97,57.88,57.88,40356.0,51.9833,52.0012,51.9205,51.9205,40356.0
2021-03-18 12:30:00,57.89,57.93,57.83,57.89,57047.0,51.9295,51.9654,51.8757,51.9295,57047.0
2021-03-18 12:35:00,57.89,57.89,57.81,57.84,47345.0,51.9295,51.9295,51.8577,51.8846,47345.0
2021-03-18 12:40:00,57.84,57.87,57.84,57.86,25148.0,51.8846,51.9115,51.8846,51.9026,25148.0
2021-03-18 12:45:00,57.86,57.87,57.84,57.86,31914.0,51.9026,51.9115,51.8846,51.9026,31914.0
2021-03-18 12:50:00,57.87,57.88,57.82,57.86,47971.0,51.9115,51.9205,51.8667,51.9026,47971.0
2021-03-18 12:55:00,57.86,57.9,57.81,57.88,128965.0,51.9026,51.9384,51.8577,51.9205,128965.0
2021-03-18 13:00:00,57.87,57.9,57.86,57.87,36860.0,51.9115,51.9384,51.9026,51.9115,36860.0
2021-03-18 13:05:00,57.88,57.91,57.85,57.89,32519.0,51.9205,51.9474,51.8936,51.9295,32519.0
2021-03-18 13:10:00,57.89,57.9,57.87,57.89,25925.0,51.9295,51.9384,51.9115,51.9295,25925.0
2021-03-18 13:15:00,57.88,57.95,57.87,57.94,31708.0,51.9205,51.9833,51.9115,51.9743,31708.0
2021-03-18 13:20:00,57.95,58.04,57.94,58.0,17370.0,51.9833,52.064,51.9743,52.0282,17370.0
2021-03-18 13:25:00,58.01,58.08,58.0,58.05,19251.0,52.0371,52.0999,52.0282,52.073,19251.0
2021-03-18 13:30:00,58.04,58.05,58.0,58.05,22737.0,52.064,52.073,52.0282,52.073,22737.0
2021-03-18 13:35:00,58.05,58.07,58.02,58.03,19981.0,52.073,52.0909,52.0461,52.0551,19981.0
2021-03-18 13:40:00,58.03,58.06,58.01,58.04,18747.0,52.0551,52.082,52.0371,52.064,18747.0
2021-03-18 13:45:00,58.04,58.06,57.99,58.02,18992.0,52.064,52.082,52.0192,52.0461,18992.0
2021-03-18 13:50:00,58.02,58.07,58.01,58.03,45688.0,52.0461,52.0909,52.0371,52.0551,45688.0
2021-03-18 13:55:00,58.03,58.05,58.01,58.03,11608.0,52.0551,52.073,52.0371,52.0551,11608.0
2021-03-18 14:00:00,58.03,58.03,57.97,58.02,50366.0,52.0551,52.0551,52.0012,52.0461,50366.0
2021-03-18 14:05:00,58.02,58.08,58.01,58.04,35617.0,52.0461,52.0999,52.0371,52.064,35617.0
2021-03-18 14:10:00,58.04,58.04,57.96,58.01,46402.0,52.064,52.064,51.9923,52.0371,46402.0
2021-03-18 14:15:00,58.0,58.01,57.93,57.95,61914.0,52.0282,52.0371,51.9654,51.9833,61914.0
2021-03-18 14:20:00,57.94,57.96,57.91,57.92,49317.0,51.9743,51.9923,51.9474,51.9564,49317.0
2021-03-18 14:25:00,57.92,57.96,57.91,57.93,61473.0,51.9564,51.9923,51.9474,51.9654,61473.0
2021-03-18 14:30:00,57.93,57.94,57.85,57.87,71949.0,51.9654,51.9743,51.8936,51.9115,71949.0
2021-03-18 14:35:00,57.87,57.87,57.77,57.83,64682.0,51.9115,51.9115,51.8218,51.8757,64682.0
2021-03-18 14:40:00,57.83,57.84,57.77,57.8,122357.0,51.8757,51.8846,51.8218,51.8487,122357.0
2021-03-18 14:45:00,57.8,57.89,57.79,57.89,66505.0,51.8487,51.9295,51.8398,51.9295,66505.0
2021-03-18 14:50:00,57.88,57.91,57.83,57.89,44739.0,51.9205,51.9474,51.8757,51.9295,44739.0
2021-03-18 14:55:00,57.89,57.92,57.88,57.89,25688.0,51.9295,51.9564,51.9205,51.9295,25688.0
2021-03-18 15:00:00,57.89,57.97,57.86,57.93,60045.0,51.9295,52.0012,51.9026,51.9654,60045.0
2021-03-18 15:05:00,57.93,57.93,57.83,57.92,58423.0,51.9654,51.9654,51.8757,51.9564,58423.0
2021-03-18 15:10:00,57.92,57.98,57.91,57.97,74494.0,51.9564,52.0102,51.9474,52.0012,74494.0
2021-03-18 15:15:00,57.97,58.0,57.88,58.0,52360.0,52.0012,52.0282,51.9205,52.0282,52360.0
2021-03-18 15:20:00,58.0,58.01,57.94,57.98,58598.0,52.0282,52.0371,51.9743,52.0102,58598.0
2021-03-18 15:25:00,57.98,58.09,57.96,58.09,87297.0,52.0102,52.1089,51.9923,52.1089,87297.0
2021-03-18 15:30:00,58.08,58.11,57.92,57.93,101277.0,52.0999,52.1268,51.9564,51.9654,101277.0
2021-03-18 15:35:00,57.93,57.95,57.89,57.93,69300.0,51.9654,51.9833,51.9295,51.9654,69300.0
2021-03-18 15:40:00,57.94,57.96,57.86,57.9,71834.0,51.9743,51.9923,51.9026,51.9384,71834.0
2021-03-18 15:45:00,57.9,57.95,57.85,57.86,127808.0,51.9384,51.9833,51.8936,51.9026,127808.0
2021-03-18 15:50:00,57.86,57.91,57.8,57.87,418017.0,51.9026,51.9474,51.8487,51.9115,418017.0
2021-03-18 15:55:00,57.87,57.95,57.86,57.91,438815.0,51.9115,51.9833,51.9026,51.9474,438815.0
2021-03-19 09:30:00,57.91,58.25,57.8,58.2,1308112.0,51.9474,52.2524,51.8487,52.2076,1308112.0
2021-03-19 09:35:00,58.19,58.22,58.12,58.16,120977.0,52.1986,52.2255,52.1358,52.1717,120977.0
2021-03-19 09:40:00,58.17,58.32,58.1,58.28,123834.0,52.1806,52.3152,52.1179,52.2793,123834.0
2021-03-19 09:45:00,58.27,58.31,58.13,58.13,120506.0,52.2704,52.3062,52.1448,52.1448,120506.0
2021-03-19 09:50:00,58.11,58.11,57.79,57.9,163604.0,52.1268,52.1268,51.8398,51.9384,163604.0
2021-03-19 09:55:00,57.91,58.02,57.89,58.0,81965.0,51.9474,52.0461,51.9295,52.0282,81965.0
2021-03-19 10:00:00,58.0,58.15,57.97,58.07,80446.0,52.0282,52.1627,52.0012,52.0909,80446.0
2021-03-19 10:05:00,58.06,58.13,58.01,58.07,44717.0,52.082,52.1448,52.0371,52.0909,44717.0
2021-03-19 10:10:00,58.06,58.12,57.97,58.01,59756.0,52.082,52.1358,52.0012,52.0371,59756.0
2021-03-19 10:15:00,58.01,58.06,57.92,58.03,107263.0,52.0371,52.082,51.9564,52.0551,107263.0
2021-03-19 10:20:00,58.03,58.1,57.93,58.1,42264.0,52.0551,52.1179,51.9654,52.1179,42264.0
2021-03-19 10:25:00,58.1,58.1,57.97,58.01,47737.0,52.1179,52.1179,52.0012,52.0371,47737.0
2021-03-19 10:30:00,58.03,58.06,57.96,58.0,44534.0,52.0551,52.082,51.9923,52.0282,44534.0
2021-03-19 10:35:00,58.01,58.05,57.95,58.05,200332.0,52.0371,52.073,51.9833,52.073,200332.0
2021-03-19 10:40:00,58.05,58.16,58.04,58.12,35569.0,52.073,52.1717,52.064,52.1358,35569.0
2021-03-19 10:45:00,58.12,58.19,58.07,58.18,30853.0,52.1358,52.1986,52.0909,52.1896,30853.0
2021-03-19 10:50:00,58.17,58.19,58.1,58.13,36838.0,52.1806,52.1986,52.1179,52.1448,36838.0
2021-03-19 10:55:00,58.13,58.14,58.06,58.11,49505.0,52.1448,52.1537,52.082,52.1268,49505.0
2021-03-19 11:00:00,58.11,58.15,58.08,58.08,19657.0,52.1268,52.1627,52.0999,52.0999,19657.0
2021-03-19 11:05:00,58.08,58.15,58.06,58.13,61939.0,52.0999,52.1627,52.082,52.1448,61939.0
2021-03-19 11:10:00,58.13,58.13,58.05,58.05,40187.0,52.1448,52.1448,52.073,52.073,40187.0
2021-03-19 11:15:00,58.04,58.06,58.01,58.04,37728.0,52.064,52.082,52.0371,52.064,37728.0
2021-03-19 11:20:00,58.04,58.09,58.03,58.05,33415.0,52.064,52.1089,52.0551,52.073,33415.0
2021-03-19 11:25:00,58.05,58.07,58.0,58.02,43860.0,52.073,52.0909,52.0282,52.0461,43860.0
2021-03-19 11:30:00,58.02,58.14,58.01,58.13,25169.0,52.0461,52.1537,52.0371,52.1448,25169.0
2021-03-19 11:35:00,58.12,58.16,58.12,58.16,16540.0,52.1358,52.1717,52.1358,52.1717,16540.0
2021-03-19 11:40:00,58.16,58.18,58.14,58.18,31171.0,52.1717,52.1896,52.1537,52.1896,31171.0
2021-03-19 11:45:00,58.19,58.27,58.18,58.24,36716.0,52.1986,52.2704,52.1896,52.2434,36716.0
2021-03-19 11:50:00,58.24,58.27,58.22,58.25,21475.0,52.2434,52.2704,52.2255,52.2524,21475.0
2021-03-19 11:55:00,58.25,58.26,58.16,58.16,92898.0,52.2524,52.2614,52.1717,52.1717,92898.0
2021-03-19 12:00:00,58.16,58.18,58.1,58.17,20734.0,52.1717,52.1896,52.1179,52.1806,20734.0
2021-03-19 12:05:00,58.17,58.17,58.1,58.14,30586.0,52.1806,52.1806,52.1179,52.1537,30586.0
2021-03-19 12:10:00,58.14,58.15,58.07,58.08,27743.0,52.1537,52.1627,52.0909,52.0999,27743.0
2021-03-19 12:15:00,58.08,58.1,58.05,58.08,22253.0,52.0999,52.1179,52.073,52.0999,22253.0
2021-03-19 12:20:00,58.08,58.08,58.0,58.01,84395.0,52.0999,52.0999,52.0282,52.0371,84395.0
2021-03-19 12:25:00,58.01,58.04,58.01,58.04,56028.0,52.0371,52.064,52.0371,52.064,56028.0
2021-03-19 12:30:00,58.03,58.05,58.01,58.04,35073.0,52.0551,52.073,52.0371,52.064,35073.0
2021-03-19 12:35:00,58.03,58.05,57.99,58.0,83765.0,52.0551,52.073,52.0192,52.0282,83765.0
2021-03-19 12:40:00,58.0,58.04,57.99,58.03,46014.0,52.0282,52.064,52.0192,52.0551,46014.0
2021-03-19 12:45:00,58.03,58.07,58.01,58.05,40264.0,52.0551,52.0909,52.0371,52.073,40264.0
2021-03-19 12:50:00,58.04,58.11,58.04,58.1,44890.0,52.064,52.1268,52.064,52.1179,44890.0
2021-03-19 12:55:00,58.11,58.14,58.07,58.1,27549.0,52.1268,52.1537,52.0909,52.1179,27549.0
2021-03-19 13:00:00,58.09,58.1,58.01,58.02,52135.0,52.1089,52.1179,52.0371,52.0461,52135.0
2021-03-19 13:05:00,58.02,58.03,57.95,58.0,179183.0,52.0461,52.0551,51.9833,52.0282,179183.0
2021-03-19 13:10:00,57.99,58.0,57.92,57.95,38307.0,52.0192,52.0282,51.9564,51.9833,38307.0
2021-03-19 13:15:00,57.95,57.99,57.9,57.92,54339.0,51.9833,52.0192,51.9384,51.9564,54339.0
2021-03-19 13:20:00,57.92,57.95,57.87,57.94,40435.0,51.9564,51.9833,51.9115,51.9743,40435.0
2021-03-19 13:25:00,57.93,58.01,57.93,58.0,47658.0,51.9654,52.0371,51.9654,52.0282,47658.0
2021-03-19 13:30:00,57.99,58.0,57.94,57.97,23069.0,52.0192,52.0282,51.9743,52.0012,23069.0
2021-03-19 13:35:00,57.99,58.01,57.95,57.96,65721.0,52.0192,52.0371,51.9833,51.9923,65721.0
2021-03-19 13:40:00,57.96,57.97,57.94,57.97,22579.0,51.9923,52.0012,51.9743,52.0012,22579.0
2021-03-19 13:45:00,57.97,58.01,57.96,58.0,39241.0,52.0012,52.0371,51.9923,52.0282,39241.0
2021-03-19 13:50:00,58.0,58.02,57.99,58.0,62771.0,52.0282,52.0461,52.0192,52.0282,62771.0
2021-03-19 13:55:00,58.0,58.0,57.96,58.0,43868.0,52.0282,52.0282,51.9923,52.0282,43868.0
2021-03-19 14:00:00,58.0,58.01,57.95,57.96,55857.0,52.0282,52.0371,51.9833,51.9923,55857.0
2021-03-19 14:05:00,57.96,58.0,57.95,57.95,38221.0,51.9923,52.0282,51.9833,51.9833,38221.0
2021-03-19 14:10:00,57.94,57.94,57.89,57.91,38766.0,51.9743,51.9743,51.9295,51.9474,38766.0
2021-03-19 14:15:00,57.91,57.92,57.8,57.85,131767.0,51.9474,51.9564,51.8487,51.8936,131767.0
2021-03-19 14:20:00,57.85,57.86,57.79,57.86,81174.0,51.8936,51.9026,51.8398,51.9026,81174.0
2021-03-19 14:25:00,57.85,57.91,57.85,57.9,49497.0,51.8936,51.9474,51.8936,51.9384,49497.0
2021-03-19 14:30:00,57.89,57.9,57.86,57.9,53620.0,51.9295,51.9384,51.9026,51.9384,53620.0
2021-03-19 14:35:00,57.9,57.94,57.89,57.93,44126.0,51.9384,51.9743,51.9295,51.9654,44126.0
2021-03-19 14:40:00,57.93,57.99,57.92,57.98,46035.0,51.9654,52.0192,51.9564,52.0102,46035.0
2021-03-19 14:45:00,57.98,58.06,57.97,58.04,39503.0,52.0102,52.082,52.0012,52.064,39503.0
2021-03-19 14:50:00,58.04,58.04,57.94,57.96,79173.0,52.064,52.064,51.9743,51.9923,79173.0
2021-03-19 14:55:00,57.96,58.03,57.93,58.02,47451.0,51.9923,52.0551,51.9654,52.0461,47451.0
2021-03-19 15:00:00,58.02,58.03,57.98,58.01,33429.0,52.0461,52.0551,52.0102,52.0371,33429.0
2021-03-19 15:05:00,58.01,58.02,57.98,57.98,29995.0,52.0371,52.0461,52.0102,52.0102,29995.0
2021-03-19 15:10:00,57.98,58.03,57.96,57.98,37833.0,52.0102,52.0551,51.9923,52.0102,37833.0
2021-03-19 15:15:00,57.98,58.0,57.93,57.93,38040.0,52.0102,52.0282,51.9654,51.9654,38040.0
2021-03-19 15:20:00,57.94,57.98,57.92,57.96,41421.0,51.9743,52.0102,51.9564,51.9923,41421.0
2021-03-19 15:25:00,57.96,58.01,57.95,57.97,55135.0,51.9923,52.0371,51.9833,52.0012,55135.0
2021-03-19 15:30:00,57.98,57.99,57.9,57.98,87454.0,52.0102,52.0192,51.9384,52.0102,87454.0
2021-03-19 15:35:00,57.98,58.03,57.98,58.0,151049.0,52.0102,52.0551,52.0102,52.0282,151049.0
2021-03-19 15:40:00,58.0,58.01,57.92,57.94,173553.0,52.0282,52.0371,51.9564,51.9743,173553.0
2021-03-19 15:45:00,57.93,57.95,57.77,57.83,145305.0,51.9654,51.9833,51.8218,51.8757,145305.0
2021-03-19 15:50:00,57.83,58.18,57.76,58.02,718250.0,51.8757,52.1896,51.8129,52.0461,718250.0
2021-03-19 15:55:00,58.03,58.24,58.02,58.09,1382959.0,52.0551,52.2434,52.0461,52.1089,1382959.0
2021-03-22 09:30:00,57.55,58.03,57.49,57.95,262163.0,51.6245,52.0551,51.5707,51.9833,262163.0
2021-03-22 09:35:00,57.96,58.05,57.87,58.05,171775.0,51.9923,52.073,51.9115,52.073,171775.0
2021-03-22 09:40:00,58.06,58.06,57.9,58.0,137109.0,52.082,52.082,51.9384,52.0282,137109.0
2021-03-22 09:45:00,58.01,58.16,58.0,58.11,118007.0,52.0371,52.1717,52.0282,52.1268,118007.0
2021-03-22 09:50:00,58.11,58.16,58.03,58.08,60425.0,52.1268,52.1717,52.0551,52.0999,60425.0
2021-03-22 09:55:00,58.09,58.28,58.09,58.18,80693.0,52.1089,52.2793,52.1089,52.1896,80693.0
2021-03-22 10:00:00,58.18,58.24,58.15,58.21,54901.0,52.1896,52.2434,52.1627,52.2165,54901.0
2021-03-22 10:05:00,58.21,58.31,58.18,58.31,56246.0,52.2165,52.3062,52.1896,52.3062,56246.0
2021-03-22 10:10:00,58.3,58.43,58.26,58.4,64383.0,52.2973,52.4139,52.2614,52.387,64383.0
2021-03-22 10:15:00,58.41,58.42,58.24,58.28,48572.0,52.3959,52.4049,52.2434,52.2793,48572.0
2021-03-22 10:20:00,58.27,58.39,58.25,58.35,50442.0,52.2704,52.378,52.2524,52.3421,50442.0
2021-03-22 10:25:00,58.36,58.36,58.26,58.31,73723.0,52.3511,52.3511,52.2614,52.3062,73723.0
2021-03-22 10:30:00,58.33,58.4,58.33,58.38,51924.0,52.3242,52.387,52.3242,52.369,51924.0
2021-03-22 10:35:00,58.39,58.4,58.28,58.31,56173.0,52.378,52.387,52.2793,52.3062,56173.0
2021-03-22 10:40:00,58.32,58.38,58.31,58.36,33174.0,52.3152,52.369,52.3062,52.3511,33174.0
2021-03-22 10:45:00,58.36,58.45,58.35,58.4,64385.0,52.3511,52.4318,52.3421,52.387,64385.0
2021-03-22 10:50:00,58.4,58.41,58.32,58.33,40957.0,52.387,52.3959,52.3152,52.3242,40957.0
2021-03-22 10:55:00,58.32,58.47,58.32,58.42,35032.0,52.3152,52.4498,52.3152,52.4049,35032.0
2021-03-22 11:00:00,58.42,58.42,58.32,58.33,26468.0,52.4049,52.4049,52.3152,52.3242,26468.0
2021-03-22 11:05:00,58.32,58.41,58.25,58.39,71011.0,52.3152,52.3959,52.2524,52.378,71011.0
2021-03-22 11:10:00,58.39,58.4,58.3,58.34,55845.0,52.378,52.387,52.2973,52.3331,55845.0
2021-03-22 11:15:00,58.35,58.36,58.25,58.29,48648.0,52.3421,52.3511,52.2524,52.2883,48648.0
2021-03-22 11:20:00,58.29,58.29,58.14,58.14,45136.0,52.2883,52.2883,52.1537,52.1537,45136.0
2021-03-22 11:25:00,58.15,58.21,58.13,58.19,38729.0,52.1627,52.2165,52.1448,52.1986,38729.0
2021-03-22 11:30:00,58.19,58.28,58.18,58.28,68417.0,52.1986,52.2793,52.1896,52.2793,68417.0
2021-03-22 11:35:00,58.29,58.36,58.28,58.34,70201.0,52.2883,52.3511,52.2793,52.3331,70201.0
2021-03-22 11:40:00,58.35,58.37,58.31,58.32,100406.0,52.3421,52.3601,52.3062,52.3152,100406.0
2021-03-22 11:45:00,58.32,58.36,58.26,58.34,94933.0,52.3152,52.3511,52.2614,52.3331,94933.0
2021-03-22 11:50:00,58.35,58.42,58.34,58.41,99125.0,52.3421,52.4049,52.3331,52.3959,99125.0
2021-03-22 11:55:00,58.42,58.42,58.36,58.38,74315.0,52.4049,52.4049,52.3511,52.369,74315.0
2021-03-22 12:00:00,58.38,58.42,58.36,58.38,44625.0,52.369,52.4049,52.3511,52.369,44625.0
2021-03-22 12:05:00,58.39,58.49,58.38,58.49,89032.0,52.378,52.4677,52.369,52.4677,89032.0
2021-03-22 12:10:00,58.49,58.79,58.47,58.77,804435.0,52.4677,52.7368,52.4498,52.7189,804435.0
2021-03-22 12:15:00,58.77,58.78,58.59,58.61,110865.0,52.7189,52.7278,52.5574,52.5753,110865.0
2021-03-22 12:20:00,58.6,58.61,58.53,58.54,108166.0,52.5664,52.5753,52.5036,52.5126,108166.0
2021-03-22 12:25:00,58.54,58.64,58.53,58.56,89503.0,52.5126,52.6023,52.5036,52.5305,89503.0
2021-03-22 12:30:00,58.57,58.62,58.51,58.59,207938.0,52.5395,52.5843,52.4856,52.5574,207938.0
2021-03-22 12:35:00,58.59,58.71,58.58,58.69,106723.0,52.5574,52.665,52.5484,52.6471,106723.0
2021-03-22 12:40:00,58.69,58.76,58.68,58.75,69962.0,52.6471,52.7099,52.6381,52.7009,69962.0
2021-03-22 12:45:00,58.75,58.75,58.68,58.69,67275.0,52.7009,52.7009,52.6381,52.6471,67275.0
2021-03-22 12:50:00,58.7,58.74,58.69,58.72,39435.0,52.6561,52.692,52.6471,52.674,39435.0
2021-03-22 12:55:00,58.73,58.76,58.71,58.73,46062.0,52.683,52.7099,52.665,52.683,46062.0
2021-03-22 13:00:00,58.73,58.79,58.72,58.73,40119.0,52.683,52.7368,52.674,52.683,40119.0
2021-03-22 13:05:00,58.73,58.82,58.72,58.79,83207.0,52.683,52.7637,52.674,52.7368,83207.0
2021-03-22 13:10:00,58.78,58.79,58.64,58.69,145953.0,52.7278,52.7368,52.6023,52.6471,145953.0
2021-03-22 13:15:00,58.69,58.75,58.66,58.75,55319.0,52.6471,52.7009,52.6202,52.7009,55319.0
2021-03-22 13:20:00,58.74,58.77,58.71,58.75,65719.0,52.692,52.7189,52.665,52.7009,65719.0
2021-03-22 13:25:00,58.75,58.78,58.73,58.74,123081.0,52.7009,52.7278,52.683,52.692,123081.0
2021-03-22 13:30:00,58.74,58.81,58.71,58.78,146770.0,52.692,52.7548,52.665,52.7278,146770.0
2021-03-22 13:35:00,58.77,58.77,58.67,58.71,41025.0,52.7189,52.7189,52.6292,52.665,41025.0
2021-03-22 13:40:00,58.72,58.73,58.69,58.69,106788.0,52.674,52.683,52.6471,52.6471,106788.0
2021-03-22 13:45:00,58.69,58.71,58.65,58.7,178196.0,52.6471,52.665,52.6112,52.6561,178196.0
2021-03-22 13:50:00,58.7,58.71,58.68,58.7,92139.0,52.6561,52.665,52.6381,52.6561,92139.0
2021-03-22 13:55:00,58.7,58.71,58.59,58.6,57187.0,52.6561,52.665,52.5574,52.5664,57187.0
2021-03-22 14:00:00,58.59,58.73,58.59,58.71,158952.0,52.5574,52.683,52.5574,52.665,158952.0
2021-03-22 14:05:00,58.71,58.76,58.69,58.74,40560.0,52.665,52.7099,52.6471,52.692,40560.0
2021-03-22 14:10:00,58.75,58.78,58.74,58.77,230755.0,52.7009,52.7278,52.692,52.7189,230755.0
2021-03-22 14:15:00,58.76,58.81,58.75,58.8,504686.0,52.7099,52.7548,52.7009,52.7458,504686.0
2021-03-22 14:20:00,58.8,58.8,58.66,58.69,39781.0,52.7458,52.7458,52.6202,52.6471,39781.0
2021-03-22 14:25:00,58.68,58.72,58.67,58.68,43398.0,52.6381,52.674,52.6292,52.6381,43398.0
2021-03-22 14:30:00,58.68,58.75,58.67,58.75,45375.0,52.6381,52.7009,52.6292,52.7009,45375.0
2021-03-22 14:35:00,58.75,58.84,58.73,58.83,49153.0,52.7009,52.7817,52.683,52.7727,49153.0
2021-03-22 14:40:00,58.83,58.83,58.79,58.82,35526.0,52.7727,52.7727,52.7368,52.7637,35526.0
2021-03-22 14:45:00,58.82,58.83,58.77,58.79,34525.0,52.7637,52.7727,52.7189,52.7368,34525.0
2021-03-22 14:50:00,58.78,58.79,58.72,58.73,40529.0,52.7278,52.7368,52.674,52.683,40529.0
2021-03-22 14:55:00,58.72,58.75,58.67,58.69,96225.0,52.674,52.7009,52.6292,52.6471,96225.0
2021-03-22 15:00:00,58.68,58.72,58.65,58.72,71658.0,52.6381,52.674,52.6112,52.674,71658.0
2021-03-22 15:05:00,58.72,58.76,58.7,58.75,94552.0,52.674,52.7099,52.6561,52.7009,94552.0
2021-03-22 15:10:00,58.74,58.79,58.69,58.73,353910.0,52.692,52.7368,52.6471,52.683,353910.0
2021-03-22 15:15:00,58.74,58.74,58.7,58.72,84408.0,52.692,52.692,52.6561,52.674,84408.0
2021-03-22 15:20:00,58.72,58.72,58.66,58.7,321210.0,52.674,52.674,52.6202,52.6561,321210.0
2021-03-22 15:25:00,58.7,58.7,58.64,58.64,88438.0,52.6561,52.6561,52.6023,52.6023,88438.0
2021-03-22 15:30:00,58.65,58.71,58.62,58.69,100208.0,52.6112,52.665,52.5843,52.6471,100208.0
2021-03-22 15:35:00,58.69,58.74,58.67,58.67,81923.0,52.6471,52.692,52.6292,52.6292,81923.0
2021-03-22 15:40:00,58.67,58.68,58.58,58.64,94466.0,52.6292,52.6381,52.5484,52.6023,94466.0
2021-03-22 15:45:00,58.64,58.7,58.64,58.67,126604.0,52.6023,52.6561,52.6023,52.6292,126604.0
2021-03-22 15:50:00,58.66,58.84,58.66,58.82,320367.0,52.6202,52.7817,52.6202,52.7637,320367.0
2021-03-22 15:55:00,58.83,58.87,58.8,58.84,395007.0,52.7727,52.8086,52.7458,52.7817,395007.0
2021-03-23 09:30:00,58.8,59.0,58.75,58.79,214390.0,52.7458,52.9252,52.7009,52.7368,214390.0
2021-03-23 09:35:00,58.8,58.81,58.54,58.57,84295.0,52.7458,52.7548,52.5126,52.5395,84295.0
2021-03-23 09:40:00,58.56,58.59,58.45,58.51,77095.0,52.5305,52.5574,52.4318,52.4856,77095.0
2021-03-23 09:45:00,58.52,58.7,58.52,58.68,67760.0,52.4946,52.6561,52.4946,52.6381,67760.0
2021-03-23 09:50:00,58.7,58.7,58.59,58.63,66221.0,52.6561,52.6561,52.5574,52.5933,66221.0
2021-03-23 09:55:00,58.64,58.68,58.59,58.63,62295.0,52.6023,52.6381,52.5574,52.5933,62295.0
2021-03-23 10:00:00,58.63,58.73,58.61,58.7,49671.0,52.5933,52.683,52.5753,52.6561,49671.0
2021-03-23 10:05:00,58.7,58.72,58.6,58.6,84842.0,52.6561,52.674,52.5664,52.5664,84842.0
2021-03-23 10:10:00,58.6,58.66,58.56,58.58,75452.0,52.5664,52.6202,52.5305,52.5484,75452.0
2021-03-23 10:15:00,58.59,58.7,58.56,58.7,83056.0,52.5574,52.6561,52.5305,52.6561,83056.0
2021-03-23 10:20:00,58.7,58.78,58.69,58.69,34293.0,52.6561,52.7278,52.6471,52.6471,34293.0
2021-03-23 10:25:00,58.69,58.73,58.67,58.71,44492.0,52.6471,52.683,52.6292,52.665,44492.0
2021-03-23 10:30:00,58.72,58.8,58.7,58.79,69424.0,52.674,52.7458,52.6561,52.7368,69424.0
2021-03-23 10:35:00,58.78,58.79,58.65,58.72,42019.0,52.7278,52.7368,52.6112,52.674,42019.0
2021-03-23 10:40:00,58.73,58.8,58.68,58.71,51311.0,52.683,52.7458,52.6381,52.665,51311.0
2021-03-23 10:45:00,58.72,58.73,58.59,58.63,49889.0,52.674,52.683,52.5574,52.5933,49889.0
2021-03-23 10:50:00,58.63,58.69,58.58,58.67,66125.0,52.5933,52.6471,52.5484,52.6292,66125.0
2021-03-23 10:55:00,58.67,58.69,58.63,58.64,34004.0,52.6292,52.6471,52.5933,52.6023,34004.0
2021-03-23 11:00:00,58.64,58.71,58.62,58.67,49967.0,52.6023,52.665,52.5843,52.6292,49967.0
2021-03-23 11:05:00,58.68,58.81,58.64,58.81,46532.0,52.6381,52.7548,52.6023,52.7548,46532.0
2021-03-23 11:10:00,58.82,58.9,58.81,58.83,32824.0,52.7637,52.8355,52.7548,52.7727,32824.0
2021-03-23 11:15:00,58.84,58.85,58.79,58.84,25356.0,52.7817,52.7906,52.7368,52.7817,25356.0
2021-03-23 11:20:00,58.84,58.88,58.81,58.84,15962.0,52.7817,52.8175,52.7548,52.7817,15962.0
2021-03-23 11:25:00,58.85,58.91,58.84,58.9,23681.0,52.7906,52.8445,52.7817,52.8355,23681.0
2021-03-23 11:30:00,58.89,58.92,58.85,58.87,25929.0,52.8265,52.8534,52.7906,52.8086,25929.0
2021-03-23 11:35:00,58.88,58.9,58.83,58.87,28366.0,52.8175,52.8355,52.7727,52.8086,28366.0
2021-03-23 11:40:00,58.88,58.89,58.84,58.86,20253.0,52.8175,52.8265,52.7817,52.7996,20253.0
2021-03-23 11:45:00,58.87,58.87,58.79,58.79,34006.0,52.8086,52.8086,52.7368,52.7368,34006.0
2021-03-23 11:50:00,58.79,58.84,58.77,58.84,41550.0,52.7368,52.7817,52.7189,52.7817,41550.0
2021-03-23 11:55:00,58.84,58.95,58.82,58.92,35908.0,52.7817,52.8803,52.7637,52.8534,35908.0
2021-03-23 12:00:00,58.92,58.97,58.9,58.91,21299.0,52.8534,52.8983,52.8355,52.8445,21299.0
2021-03-23 12:05:00,58.91,58.91,58.76,58.84,74715.0,52.8445,52.8445,52.7099,52.7817,74715.0
2021-03-23 12:10:00,58.84,58.9,58.84,58.88,44068.0,52.7817,52.8355,52.7817,52.8175,44068.0
2021-03-23 12:15:00,58.88,58.89,58.84,58.85,27930.0,52.8175,52.8265,52.7817,52.7906,27930.0
2021-03-23 12:20:00,58.86,58.88,58.83,58.84,40182.0,52.7996,52.8175,52.7727,52.7817,40182.0
2021-03-23 12:25:00,58.85,58.87,58.8,58.8,23101.0,52.7906,52.8086,52.7458,52.7458,23101.0
2021-03-23 12:30:00,58.81,58.82,58.75,58.76,26895.0,52.7548,52.7637,52.7009,52.7099,26895.0
2021-03-23 12:35:00,58.76,58.8,58.75,58.78,27946.0,52.7099,52.7458,52.7009,52.7278,27946.0
2021-03-23 12:40:00,58.78,58.78,58.71,58.72,16408.0,52.7278,52.7278,52.665,52.674,16408.0
2021-03-23 12:45:00,58.72,58.75,58.71,58.74,20140.0,52.674,52.7009,52.665,52.692,20140.0
2021-03-23 12:50:00,58.73,58.78,58.69,58.77,25911.0,52.683,52.7278,52.6471,52.7189,25911.0
2021-03-23 12:55:00,58.77,58.78,58.72,58.76,24875.0,52.7189,52.7278,52.674,52.7099,24875.0
2021-03-23 13:00:00,58.76,58.78,58.75,58.77,19510.0,52.7099,52.7278,52.7009,52.7189,19510.0
2021-03-23 13:05:00,58.77,58.8,58.75,58.76,20038.0,52.7189,52.7458,52.7009,52.7099,20038.0
2021-03-23 13:10:00,58.76,58.78,58.74,58.78,29250.0,52.7099,52.7278,52.692,52.7278,29250.0
2021-03-23 13:15:00,58.78,58.79,58.7,58.73,42019.0,52.7278,52.7368,52.6561,52.683,42019.0
2021-03-23 13:20:00,58.73,58.75,58.7,58.73,36339.0,52.683,52.7009,52.6561,52.683,36339.0
2021-03-23 13:25:00,58.73,58.73,58.67,58.67,30225.0,52.683,52.683,52.6292,52.6292,30225.0
2021-03-23 13:30:00,58.67,58.72,58.65,58.67,48114.0,52.6292,52.674,52.6112,52.6292,48114.0
2021-03-23 13:35:00,58.67,58.7,58.61,58.62,125950.0,52.6292,52.6561,52.5753,52.5843,125950.0
2021-03-23 13:40:00,58.62,58.62,58.56,58.56,31042.0,52.5843,52.5843,52.5305,52.5305,31042.0
2021-03-23 13:45:00,58.56,58.6,58.54,58.58,25542.0,52.5305,52.5664,52.5126,52.5484,25542.0
2021-03-23 13:50:00,58.58,58.59,58.55,58.57,23926.0,52.5484,52.5574,52.5215,52.5395,23926.0
2021-03-23 13:55:00,58.57,58.58,58.51,58.52,24941.0,52.5395,52.5484,52.4856,52.4946,24941.0
2021-03-23 14:00:00,58.53,58.56,58.5,58.56,28632.0,52.5036,52.5305,52.4767,52.5305,28632.0
2021-03-23 14:05:00,58.55,58.66,58.53,58.66,31521.0,52.5215,52.6202,52.5036,52.6202,31521.0
2021-03-23 14:10:00,58.66,58.66,58.59,58.62,16838.0,52.6202,52.6202,52.5574,52.5843,16838.0
2021-03-23 14:15:00,58.61,58.63,58.58,58.61,28592.0,52.5753,52.5933,52.5484,52.5753,28592.0
2021-03-23 14:20:00,58.61,58.63,58.55,58.62,36504.0,52.5753,52.5933,52.5215,52.5843,36504.0
2021-03-23 14:25:00,58.63,58.68,58.61,58.65,25385.0,52.5933,52.6381,52.5753,52.6112,25385.0
2021-03-23 14:30:00,58.66,58.68,58.59,58.63,66640.0,52.6202,52.6381,52.5574,52.5933,66640.0
2021-03-23 14:35:00,58.63,58.66,58.61,58.65,19491.0,52.5933,52.6202,52.5753,52.6112,19491.0
2021-03-23 14:40:00,58.66,58.7,58.64,58.68,39381.0,52.6202,52.6561,52.6023,52.6381,39381.0
2021-03-23 14:45:00,58.67,58.7,58.66,58.69,24396.0,52.6292,52.6561,52.6202,52.6471,24396.0
2021-03-23 14:50:00,58.69,58.73,58.67,58.68,29100.0,52.6471,52.683,52.6292,52.6381,29100.0
2021-03-23 14:55:00,58.68,58.71,58.64,58.69,32576.0,52.6381,52.665,52.6023,52.6471,32576.0
2021-03-23 15:00:00,58.69,58.72,58.65,58.68,31283.0,52.6471,52.674,52.6112,52.6381,31283.0
2021-03-23 15:05:00,58.69,58.71,58.64,58.65,40949.0,52.6471,52.665,52.6023,52.6112,40949.0
2021-03-23 15:10:00,58.65,58.66,58.55,58.55,44922.0,52.6112,52.6202,52.5215,52.5215,44922.0
2021-03-23 15:15:00,58.55,58.57,58.5,58.53,62553.0,52.5215,52.5395,52.4767,52.5036,62553.0
2021-03-23 15:20:00,58.53,58.53,58.48,58.48,39605.0,52.5036,52.5036,52.4587,52.4587,39605.0
2021-03-23 15:25:00,58.48,58.54,58.43,58.47,54417.0,52.4587,52.5126,52.4139,52.4498,54417.0
2021-03-23 15:30:00,58.46,58.54,58.45,58.48,70595.0,52.4408,52.5126,52.4318,52.4587,70595.0
2021-03-23 15:35:00,58.47,58.54,58.45,58.54,74975.0,52.4498,52.5126,52.4318,52.5126,74975.0
2021-03-23 15:40:00,58.54,58.58,58.49,58.52,69157.0,52.5126,52.5484,52.4677,52.4946,69157.0
2021-03-23 15:45:00,58.52,58.63,58.48,58.55,146395.0,52.4946,52.5933,52.4587,52.5215,146395.0
2021-03-23 15:50:00,58.54,58.54,58.44,58.53,223591.0,52.5126,52.5126,52.4228,52.5036,223591.0
2021-03-23 15:55:00,58.53,58.63,58.51,58.61,310846.0,52.5036,52.5933,52.4856,52.5753,310846.0
2021-03-24 09:30:00,58.33,58.33,58.01,58.04,206794.0,52.3242,52.3242,52.0371,52.064,206794.0
2021-03-24 09:35:00,58.03,58.24,57.89,58.23,126710.0,52.0551,52.2434,51.9295,52.2345,126710.0
2021-03-24 09:40:00,58.25,58.32,58.15,58.21,153555.0,52.2524,52.3152,52.1627,52.2165,153555.0
2021-03-24 09:45:00,58.21,58.44,58.21,58.41,113028.0,52.2165,52.4228,52.2165,52.3959,113028.0
2021-03-24 09:50:00,58.4,58.62,58.39,58.51,80625.0,52.387,52.5843,52.378,52.4856,80625.0
2021-03-24 09:55:00,58.51,58.51,58.36,58.37,185962.0,52.4856,52.4856,52.3511,52.3601,185962.0
2021-03-24 10:00:00,58.38,58.38,58.21,58.21,55266.0,52.369,52.369,52.2165,52.2165,55266.0
2021-03-24 10:05:00,58.21,58.26,58.13,58.15,181520.0,52.2165,52.2614,52.1448,52.1627,181520.0
2021-03-24 10:10:00,58.16,58.23,58.14,58.19,43419.0,52.1717,52.2345,52.1537,52.1986,43419.0
2021-03-24 10:15:00,58.2,58.25,58.12,58.15,48209.0,52.2076,52.2524,52.1358,52.1627,48209.0
2021-03-24 10:20:00,58.15,58.18,58.12,58.18,26250.0,52.1627,52.1896,52.1358,52.1896,26250.0
2021-03-24 10:25:00,58.18,58.19,58.04,58.11,98940.0,52.1896,52.1986,52.064,52.1268,98940.0
2021-03-24 10:30:00,58.11,58.17,58.08,58.1,95431.0,52.1268,52.1806,52.0999,52.1179,95431.0
2021-03-24 10:35:00,58.1,58.1,57.99,58.0,86416.0,52.1179,52.1179,52.0192,52.0282,86416.0
2021-03-24 10:40:00,58.01,58.05,57.99,58.01,83334.0,52.0371,52.073,52.0192,52.0371,83334.0
2021-03-24 10:45:00,58.02,58.06,57.9,58.06,115576.0,52.0461,52.082,51.9384,52.082,115576.0
2021-03-24 10:50:00,58.06,58.13,57.99,58.01,84835.0,52.082,52.1448,52.0192,52.0371,84835.0
2021-03-24 10:55:00,58.0,58.15,58.0,58.13,43129.0,52.0282,52.1627,52.0282,52.1448,43129.0
2021-03-24 11:00:00,58.14,58.31,58.13,58.29,70120.0,52.1537,52.3062,52.1448,52.2883,70120.0
2021-03-24 11:05:00,58.29,58.35,58.27,58.33,31790.0,52.2883,52.3421,52.2704,52.3242,31790.0
2021-03-24 11:10:00,58.33,58.45,58.33,58.42,28327.0,52.3242,52.4318,52.3242,52.4049,28327.0
2021-03-24 11:15:00,58.42,58.49,58.41,58.43,42221.0,52.4049,52.4677,52.3959,52.4139,42221.0
2021-03-24 11:20:00,58.43,58.45,58.39,58.44,31714.0,52.4139,52.4318,52.378,52.4228,31714.0
2021-03-24 11:25:00,58.43,58.43,58.35,58.36,33669.0,52.4139,52.4139,52.3421,52.3511,33669.0
2021-03-24 11:30:00,58.36,58.43,58.35,58.42,44605.0,52.3511,52.4139,52.3421,52.4049,44605.0
2021-03-24 11:35:00,58.43,58.43,58.29,58.38,41946.0,52.4139,52.4139,52.2883,52.369,41946.0
2021-03-24 11:40:00,58.37,58.41,58.36,58.39,93820.0,52.3601,52.3959,52.3511,52.378,93820.0
2021-03-24 11:45:00,58.4,58.44,58.38,58.39,55363.0,52.387,52.4228,52.369,52.378,55363.0
2021-03-24 11:50:00,58.4,58.43,58.37,58.42,65006.0,52.387,52.4139,52.3601,52.4049,65006.0
2021-03-24 11:55:00,58.43,58.43,58.37,58.38,76787.0,52.4139,52.4139,52.3601,52.369,76787.0
2021-03-24 12:00:00,58.39,58.45,58.39,58.39,36503.0,52.378,52.4318,52.378,52.378,36503.0
2021-03-24 12:05:00,58.4,58.42,58.35,58.35,39129.0,52.387,52.4049,52.3421,52.3421,39129.0
2021-03-24 12:10:00,58.35,58.36,58.27,58.32,45889.0,52.3421,52.3511,52.2704,52.3152,45889.0
2021-03-24 12:15:00,58.32,58.36,58.3,58.32,25625.0,52.3152,52.3511,52.2973,52.3152,25625.0
2021-03-24 12:20:00,58.31,58.32,58.22,58.24,28939.0,52.3062,52.3152,52.2255,52.2434,28939.0
2021-03-24 12:25:00,58.23,58.33,58.22,58.31,36696.0,52.2345,52.3242,52.2255,52.3062,36696.0
2021-03-24 12:30:00,58.31,58.38,58.3,58.38,51666.0,52.3062,52.369,52.2973,52.369,51666.0
2021-03-24 12:35:00,58.38,58.41,58.34,58.4,21353.0,52.369,52.3959,52.3331,52.387,21353.0
2021-03-24 12:40:00,58.4,58.45,58.38,58.45,19677.0,52.387,52.4318,52.369,52.4318,19677.0
2021-03-24 12:45:00,58.45,58.45,58.35,58.36,33878.0,52.4318,52.4318,52.3421,52.3511,33878.0
2021-03-24 12:50:00,58.37,58.42,58.35,58.41,31575.0,52.3601,52.4049,52.3421,52.3959,31575.0
2021-03-24 12:55:00,58.4,58.4,58.25,58.25,27206.0,52.387,52.387,52.2524,52.2524,27206.0
2021-03-24 13:00:00,58.25,58.33,58.23,58.31,37507.0,52.2524,52.3242,52.2345,52.3062,37507.0
2021-03-24 13:05:00,58.3,58.32,58.28,58.3,35620.0,52.2973,52.3152,52.2793,52.2973,35620.0
2021-03-24 13:10:00,58.29,58.36,58.29,58.35,28301.0,52.2883,52.3511,52.2883,52.3421,28301.0
2021-03-24 13:15:00,58.34,58.36,58.26,58.35,72991.0,52.3331,52.3511,52.2614,52.3421,72991.0
2021-03-24 13:20:00,58.34,58.35,58.27,58.28,33650.0,52.3331,52.3421,52.2704,52.2793,33650.0
2021-03-24 13:25:00,58.28,58.31,58.26,58.31,30194.0,52.2793,52.3062,52.2614,52.3062,30194.0
2021-03-24 13:30:00,58.3,58.33,58.28,58.3,24431.0,52.2973,52.3242,52.2793,52.2973,24431.0
2021-03-24 13:35:00,58.3,58.32,58.24,58.24,29374.0,52.2973,52.3152,52.2434,52.2434,29374.0
2021-03-24 13:40:00,58.23,58.25,58.18,58.18,31836.0,52.2345,52.2524,52.1896,52.1896,31836.0
2021-03-24 13:45:00,58.19,58.24,58.13,58.24,90756.0,52.1986,52.2434,52.1448,52.2434,90756.0
2021-03-24 13:50:00,58.25,58.29,58.22,58.26,30995.0,52.2524,52.2883,52.2255,52.2614,30995.0
2021-03-24 13:55:00,58.26,58.28,58.22,58.24,30677.0,52.2614,52.2793,52.2255,52.2434,30677.0
2021-03-24 14:00:00,58.23,58.28,58.21,58.24,36787.0,52.2345,52.2793,52.2165,52.2434,36787.0
2021-03-24 14:05:00,58.25,58.34,58.24,58.32,24227.0,52.2524,52.3331,52.2434,52.3152,24227.0
2021-03-24 14:10:00,58.33,58.45,58.32,58.42,61132.0,52.3242,52.4318,52.3152,52.4049,61132.0
2021-03-24 14:15:00,58.43,58.48,58.38,58.41,38406.0,52.4139,52.4587,52.369,52.3959,38406.0
2021-03-24 14:20:00,58.41,58.45,58.39,58.41,35686.0,52.3959,52.4318,52.378,52.3959,35686.0
2021-03-24 14:25:00,58.42,58.42,58.32,58.32,43652.0,52.4049,52.4049,52.3152,52.3152,43652.0
2021-03-24 14:30:00,58.32,58.41,58.31,58.35,34075.0,52.3152,52.3959,52.3062,52.3421,34075.0
2021-03-24 14:35:00,58.36,58.4,58.32,58.37,47529.0,52.3511,52.387,52.3152,52.3601,47529.0
2021-03-24 14:40:00,58.39,58.4,58.35,58.37,37540.0,52.378,52.387,52.3421,52.3601,37540.0
2021-03-24 14:45:00,58.37,58.44,58.36,58.4,45608.0,52.3601,52.4228,52.3511,52.387,45608.0
2021-03-24 14:50:00,58.4,58.45,58.36,58.36,45206.0,52.387,52.4318,52.3511,52.3511,45206.0
2021-03-24 14:55:00,58.36,58.39,58.31,58.31,62848.0,52.3511,52.378,52.3062,52.3062,62848.0
2021-03-24 15:00:00,58.32,58.38,58.28,58.36,60909.0,52.3152,52.369,52.2793,52.3511,60909.0
2021-03-24 15:05:00,58.36,58.4,58.34,58.35,51147.0,52.3511,52.387,52.3331,52.3421,51147.0
2021-03-24 15:10:00,58.36,58.38,58.33,58.35,42186.0,52.3511,52.369,52.3242,52.3421,42186.0
2021-03-24 15:15:00,58.35,58.39,58.32,58.36,54298.0,52.3421,52.378,52.3152,52.3511,54298.0
2021-03-24 15:20:00,58.35,58.36,58.24,58.28,85631.0,52.3421,52.3511,52.2434,52.2793,85631.0
2021-03-24 15:25:00,58.27,58.33,58.22,58.22,84317.0,52.2704,52.3242,52.2255,52.2255,84317.0
2021-03-24 15:30:00,58.23,58.3,58.2,58.26,102034.0,52.2345,52.2973,52.2076,52.2614,102034.0
2021-03-24 15:35:00,58.26,58.36,58.24,58.32,131432.0,52.2614,52.3511,52.2434,52.3152,131432.0
2021-03-24 15:40:00,58.32,58.41,58.27,58.28,127047.0,52.3152,52.3959,52.2704,52.2793,127047.0
2021-03-24 15:45:00,58.28,58.34,58.27,58.33,85521.0,52.2793,52.3331,52.2704,52.3242,85521.0
2021-03-24 15:50:00,58.33,58.33,58.1,58.18,348189.0,52.3242,52.3242,52.1179,52.1896,348189.0
2021-03-24 15:55:00,58.18,58.18,58.05,58.05,506975.0,52.1896,52.1896,52.073,52.073,506975.0
2021-03-25 09:30:00,58.34,58.44,58.12,58.27,144296.0,52.3331,52.4228,52.1358,52.2704,144296.0
2021-03-25 09:35:00,58.24,58.31,58.05,58.08,145956.0,52.2434,52.3062,52.073,52.0999,145956.0
2021-03-25 09:40:00,58.08,58.11,57.96,57.99,109167.0,52.0999,52.1268,51.9923,52.0192,109167.0
2021-03-25 09:45:00,57.98,58.11,57.97,58.06,70711.0,52.0102,52.1268,52.0012,52.082,70711.0
2021-03-25 09:50:00,58.02,58.12,57.91,57.97,45519.0,52.0461,52.1358,51.9474,52.0012,45519.0
2021-03-25 09:55:00,57.95,58.07,57.94,58.06,49509.0,51.9833,52.0909,51.9743,52.082,49509.0
2021-03-25 10:00:00,58.06,58.14,57.99,58.03,75595.0,52.082,52.1537,52.0192,52.0551,75595.0
2021-03-25 10:05:00,58.02,58.12,58.0,58.04,56445.0,52.0461,52.1358,52.0282,52.064,56445.0
2021-03-25 10:10:00,58.04,58.11,58.02,58.08,36958.0,52.064,52.1268,52.0461,52.0999,36958.0
2021-03-25 10:15:00,58.09,58.23,58.09,58.17,87797.0,52.1089,52.2345,52.1089,52.1806,87797.0
2021-03-25 10:20:00,58.18,58.28,58.16,58.25,114395.0,52.1896,52.2793,52.1717,52.2524,114395.0
2021-03-25 10:25:00,58.23,58.27,58.15,58.23,60967.0,52.2345,52.2704,52.1627,52.2345,60967.0
2021-03-25 10:30:00,58.24,58.28,58.21,58.24,53510.0,52.2434,52.2793,52.2165,52.2434,53510.0
2021-03-25 10:35:00,58.24,58.32,58.24,58.32,68731.0,52.2434,52.3152,52.2434,52.3152,68731.0
2021-03-25 10:40:00,58.32,58.44,58.27,58.43,65604.0,52.3152,52.4228,52.2704,52.4139,65604.0
2021-03-25 10:45:00,58.42,58.56,58.41,58.52,83901.0,52.4049,52.5305,52.3959,52.4946,83901.0
2021-03-25 10:50:00,58.52,58.64,58.51,58.6,55167.0,52.4946,52.6023,52.4856,52.5664,55167.0
2021-03-25 10:55:00,58.61,58.69,58.58,58.63,61565.0,52.5753,52.6471,52.5484,52.5933,61565.0
2021-03-25 11:00:00,58.63,58.65,58.58,58.61,49910.0,52.5933,52.6112,52.5484,52.5753,49910.0
2021-03-25 11:05:00,58.61,58.71,58.6,58.69,66758.0,52.5753,52.665,52.5664,52.6471,66758.0
2021-03-25 11:10:00,58.69,58.71,58.65,58.7,46036.0,52.6471,52.665,52.6112,52.6561,46036.0
2021-03-25 11:15:00,58.7,58.71,58.61,58.64,42109.0,52.6561,52.665,52.5753,52.6023,42109.0
2021-03-25 11:20:00,58.64,58.66,58.57,58.57,26936.0,52.6023,52.6202,52.5395,52.5395,26936.0
2021-03-25 11:25:00,58.57,58.59,58.51,58.54,58140.0,52.5395,52.5574,52.4856,52.5126,58140.0
2021-03-25 11:30:00,58.54,58.55,58.48,58.5,57978.0,52.5126,52.5215,52.4587,52.4767,57978.0
2021-03-25 11:35:00,58.51,58.53,58.46,58.47,41105.0,52.4856,52.5036,52.4408,52.4498,41105.0
2021-03-25 11:40:00,58.47,58.49,58.42,58.44,61755.0,52.4498,52.4677,52.4049,52.4228,61755.0
2021-03-25 11:45:00,58.44,58.46,58.4,58.45,62846.0,52.4228,52.4408,52.387,52.4318,62846.0
2021-03-25 11:50:00,58.44,58.45,58.3,58.31,60345.0,52.4228,52.4318,52.2973,52.3062,60345.0
2021-03-25 11:55:00,58.31,58.39,58.29,58.35,113313.0,52.3062,52.378,52.2883,52.3421,113313.0
2021-03-25 12:00:00,58.37,58.41,58.28,58.29,93438.0,52.3601,52.3959,52.2793,52.2883,93438.0
2021-03-25 12:05:00,58.29,58.35,58.28,58.32,75373.0,52.2883,52.3421,52.2793,52.3152,75373.0
2021-03-25 12:10:00,58.33,58.35,58.28,58.28,60232.0,52.3242,52.3421,52.2793,52.2793,60232.0
2021-03-25 12:15:00,58.29,58.29,58.22,58.25,33242.0,52.2883,52.2883,52.2255,52.2524,33242.0
2021-03-25 12:20:00,58.24,58.3,58.2,58.22,73767.0,52.2434,52.2973,52.2076,52.2255,73767.0
2021-03-25 12:25:00,58.22,58.28,58.16,58.2,59342.0,52.2255,52.2793,52.1717,52.2076,59342.0
2021-03-25 12:30:00,58.2,58.3,58.19,58.2,70359.0,52.2076,52.2973,52.1986,52.2076,70359.0
2021-03-25 12:35:00,58.2,58.31,58.19,58.31,36724.0,52.2076,52.3062,52.1986,52.3062,36724.0
2021-03-25 12:40:00,58.31,58.33,58.25,58.27,26647.0,52.3062,52.3242,52.2524,52.2704,26647.0
2021-03-25 12:45:00,58.27,58.28,58.21,58.22,26211.0,52.2704,52.2793,52.2165,52.2255,26211.0
2021-03-25 12:50:00,58.23,58.27,58.18,58.27,44695.0,52.2345,52.2704,52.1896,52.2704,44695.0
2021-03-25 12:55:00,58.27,58.36,58.25,58.35,37312.0,52.2704,52.3511,52.2524,52.3421,37312.0
2021-03-25 13:00:00,58.34,58.41,58.27,58.4,58105.0,52.3331,52.3959,52.2704,52.387,58105.0
2021-03-25 13:05:00,58.4,58.41,58.28,58.29,24592.0,52.387,52.3959,52.2793,52.2883,24592.0
2021-03-25 13:10:00,58.3,58.38,58.28,58.37,43979.0,52.2973,52.369,52.2793,52.3601,43979.0
2021-03-25 13:15:00,58.37,58.41,58.33,58.35,36179.0,52.3601,52.3959,52.3242,52.3421,36179.0
2021-03-25 13:20:00,58.34,58.43,58.34,58.42,29313.0,52.3331,52.4139,52.3331,52.4049,29313.0
2021-03-25 13:25:00,58.41,58.48,58.4,58.46,37370.0,52.3959,52.4587,52.387,52.4408,37370.0
2021-03-25 13:30:00,58.45,58.47,58.43,58.45,27876.0,52.4318,52.4498,52.4139,52.4318,27876.0
2021-03-25 13:35:00,58.44,58.48,58.43,58.47,49754.0,52.4228,52.4587,52.4139,52.4498,49754.0
2021-03-25 13:40:00,58.47,58.51,58.44,58.45,53607.0,52.4498,52.4856,52.4228,52.4318,53607.0
2021-03-25 13:45:00,58.45,58.5,58.42,58.48,82926.0,52.4318,52.4767,52.4049,52.4587,82926.0
2021-03-25 13:50:00,58.48,58.48,58.42,58.43,20992.0,52.4587,52.4587,52.4049,52.4139,20992.0
2021-03-25 13:55:00,58.43,58.43,58.35,58.37,40523.0,52.4139,52.4139,52.3421,52.3601,40523.0
2021-03-25 14:00:00,58.37,58.37,58.32,58.33,22288.0,52.3601,52.3601,52.3152,52.3242,22288.0
2021-03-25 14:05:00,58.33,58.34,58.22,58.26,70408.0,52.3242,52.3331,52.2255,52.2614,70408.0
2021-03-25 14:10:00,58.26,58.34,58.25,58.31,31828.0,52.2614,52.3331,52.2524,52.3062,31828.0
2021-03-25 14:15:00,58.32,58.32,58.26,58.3,33266.0,52.3152,52.3152,52.2614,52.2973,33266.0
2021-03-25 14:20:00,58.31,58.4,58.3,58.35,24999.0,52.3062,52.387,52.2973,52.3421,24999.0
2021-03-25 14:25:00,58.36,58.4,58.32,58.4,50597.0,52.3511,52.387,52.3152,52.387,50597.0
2021-03-25 14:30:00,58.4,58.41,58.33,58.35,40300.0,52.387,52.3959,52.3242,52.3421,40300.0
2021-03-25 14:35:00,58.34,58.34,58.29,58.31,86278.0,52.3331,52.3331,52.2883,52.3062,86278.0
2021-03-25 14:40:00,58.31,58.41,58.31,58.39,42986.0,52.3062,52.3959,52.3062,52.378,42986.0
2021-03-25 14:45:00,58.39,58.46,58.36,58.45,39144.0,52.378,52.4408,52.3511,52.4318,39144.0
2021-03-25 14:50:00,58.45,58.53,58.45,58.53,46691.0,52.4318,52.5036,52.4318,52.5036,46691.0
2021-03-25 14:55:00,58.53,58.54,58.48,58.53,42722.0,52.5036,52.5126,52.4587,52.5036,42722.0
2021-03-25 15:00:00,58.54,58.62,58.51,58.61,48633.0,52.5126,52.5843,52.4856,52.5753,48633.0
2021-03-25 15:05:00,58.61,58.61,58.55,58.59,35668.0,52.5753,52.5753,52.5215,52.5574,35668.0
2021-03-25 15:10:00,58.59,58.61,58.55,58.55,50681.0,52.5574,52.5753,52.5215,52.5215,50681.0
2021-03-25 15:15:00,58.55,58.57,58.47,58.48,53026.0,52.5215,52.5395,52.4498,52.4587,53026.0
2021-03-25 15:20:00,58.47,58.49,58.44,58.48,35629.0,52.4498,52.4677,52.4228,52.4587,35629.0
2021-03-25 15:25:00,58.49,58.52,58.48,58.52,45354.0,52.4677,52.4946,52.4587,52.4946,45354.0
2021-03-25 15:30:00,58.52,58.63,58.49,58.59,91791.0,52.4946,52.5933,52.4677,52.5574,91791.0
2021-03-25 15:35:00,58.59,58.6,58.53,58.59,81822.0,52.5574,52.5664,52.5036,52.5574,81822.0
2021-03-25 15:40:00,58.59,58.63,58.57,58.59,72223.0,52.5574,52.5933,52.5395,52.5574,72223.0
2021-03-25 15:45:00,58.6,58.6,58.53,58.54,69890.0,52.5664,52.5664,52.5036,52.5126,69890.0
2021-03-25 15:50:00,58.54,58.67,58.54,58.61,171246.0,52.5126,52.6292,52.5126,52.5753,171246.0
2021-03-25 15:55:00,58.61,58.65,58.56,58.56,308590.0,52.5753,52.6112,52.5305,52.5305,308590.0
2021-03-26 09:30:00,58.58,58.82,58.47,58.73,170441.0,52.5484,52.7637,52.4498,52.683,170441.0
2021-03-26 09:35:00,58.75,58.78,58.54,58.55,88141.0,52.7009,52.7278,52.5126,52.5215,88141.0
2021-03-26 09:40:00,58.56,58.61,58.48,58.53,84819.0,52.5305,52.5753,52.4587,52.5036,84819.0
2021-03-26 09:45:00,58.53,58.58,58.48,58.52,97817.0,52.5036,52.5484,52.4587,52.4946,97817.0
2021-03-26 09:50:00,58.52,58.57,58.42,58.5,68432.0,52.4946,52.5395,52.4049,52.4767,68432.0
2021-03-26 09:55:00,58.49,58.62,58.43,58.61,55029.0,52.4677,52.5843,52.4139,52.5753,55029.0
2021-03-26 10:00:00,58.6,58.61,58.46,58.58,78947.0,52.5664,52.5753,52.4408,52.5484,78947.0
2021-03-26 10:05:00,58.58,58.6,58.41,58.43,60433.0,52.5484,52.5664,52.3959,52.4139,60433.0
2021-03-26 10:10:00,58.43,58.48,58.42,58.45,45667.0,52.4139,52.4587,52.4049,52.4318,45667.0
2021-03-26 10:15:00,58.44,58.57,58.44,58.51,52112.0,52.4228,52.5395,52.4228,52.4856,52112.0
2021-03-26 10:20:00,58.5,58.51,58.37,58.4,70581.0,52.4767,52.4856,52.3601,52.387,70581.0
2021-03-26 10:25:00,58.4,58.47,58.33,58.33,80298.0,52.387,52.4498,52.3242,52.3242,80298.0
2021-03-26 10:30:00,58.32,58.36,58.27,58.28,98021.0,52.3152,52.3511,52.2704,52.2793,98021.0
2021-03-26 10:35:00,58.27,58.29,58.18,58.22,77061.0,52.2704,52.2883,52.1896,52.2255,77061.0
2021-03-26 10:40:00,58.22,58.28,58.21,58.23,81370.0,52.2255,52.2793,52.2165,52.2345,81370.0
2021-03-26 10:45:00,58.23,58.4,58.22,58.39,268416.0,52.2345,52.387,52.2255,52.378,268416.0
2021-03-26 10:50:00,58.41,58.44,58.28,58.41,194382.0,52.3959,52.4228,52.2793,52.3959,194382.0
2021-03-26 10:55:00,58.41,58.42,58.31,58.32,54733.0,52.3959,52.4049,52.3062,52.3152,54733.0
2021-03-26 11:00:00,58.32,58.4,58.3,58.38,93324.0,52.3152,52.387,52.2973,52.369,93324.0
2021-03-26 11:05:00,58.38,58.46,58.33,58.45,50559.0,52.369,52.4408,52.3242,52.4318,50559.0
2021-03-26 11:10:00,58.45,58.45,58.28,58.3,60911.0,52.4318,52.4318,52.2793,52.2973,60911.0
2021-03-26 11:15:00,58.3,58.36,58.28,58.32,57956.0,52.2973,52.3511,52.2793,52.3152,57956.0
2021-03-26 11:20:00,58.33,58.41,58.33,58.41,45832.0,52.3242,52.3959,52.3242,52.3959,45832.0
2021-03-26 11:25:00,58.42,58.45,58.4,58.44,65178.0,52.4049,52.4318,52.387,52.4228,65178.0
2021-03-26 11:30:00,58.44,58.49,58.37,58.44,60640.0,52.4228,52.4677,52.3601,52.4228,60640.0
2021-03-26 11:35:00,58.44,58.51,58.43,58.47,50962.0,52.4228,52.4856,52.4139,52.4498,50962.0
2021-03-26 11:40:00,58.47,58.49,58.41,58.43,45293.0,52.4498,52.4677,52.3959,52.4139,45293.0
2021-03-26 11:45:00,58.44,58.6,58.43,58.6,55432.0,52.4228,52.5664,52.4139,52.5664,55432.0
2021-03-26 11:50:00,58.59,58.6,58.54,58.58,39883.0,52.5574,52.5664,52.5126,52.5484,39883.0
2021-03-26 11:55:00,58.57,58.66,58.55,58.65,114711.0,52.5395,52.6202,52.5215,52.6112,114711.0
2021-03-26 12:00:00,58.64,58.75,58.64,58.75,55936.0,52.6023,52.7009,52.6023,52.7009,55936.0
2021-03-26 12:05:00,58.74,58.74,58.69,58.72,26125.0,52.692,52.692,52.6471,52.674,26125.0
2021-03-26 12:10:00,58.72,58.76,58.66,58.67,52656.0,52.674,52.7099,52.6202,52.6292,52656.0
2021-03-26 12:15:00,58.67,58.7,58.61,58.61,63451.0,52.6292,52.6561,52.5753,52.5753,63451.0
2021-03-26 12:20:00,58.61,58.63,58.57,58.63,55240.0,52.5753,52.5933,52.5395,52.5933,55240.0
2021-03-26 12:25:00,58.63,58.69,58.62,58.65,71836.0,52.5933,52.6471,52.5843,52.6112,71836.0
2021-03-26 12:30:00,58.66,58.76,58.63,58.75,63328.0,52.6202,52.7099,52.5933,52.7009,63328.0
2021-03-26 12:35:00,58.75,58.79,58.74,58.76,47736.0,52.7009,52.7368,52.692,52.7099,47736.0
2021-03-26 12:40:00,58.76,58.82,58.75,58.79,43596.0,52.7099,52.7637,52.7009,52.7368,43596.0
2021-03-26 12:45:00,58.79,58.84,58.78,58.8,73653.0,52.7368,52.7817,52.7278,52.7458,73653.0
2021-03-26 12:50:00,58.8,58.82,58.77,58.82,34184.0,52.7458,52.7637,52.7189,52.7637,34184.0
2021-03-26 12:55:00,58.82,58.87,58.77,58.78,28498.0,52.7637,52.8086,52.7189,52.7278,28498.0
2021-03-26 13:00:00,58.78,58.78,58.73,58.75,26832.0,52.7278,52.7278,52.683,52.7009,26832.0
2021-03-26 13:05:00,58.76,58.84,58.76,58.83,32006.0,52.7099,52.7817,52.7099,52.7727,32006.0
2021-03-26 13:10:00,58.83,58.84,58.79,58.81,24902.0,52.7727,52.7817,52.7368,52.7548,24902.0
2021-03-26 13:15:00,58.8,58.82,58.73,58.75,42708.0,52.7458,52.7637,52.683,52.7009,42708.0
2021-03-26 13:20:00,58.76,58.8,58.73,58.79,39927.0,52.7099,52.7458,52.683,52.7368,39927.0
2021-03-26 13:25:00,58.79,58.82,58.77,58.8,29910.0,52.7368,52.7637,52.7189,52.7458,29910.0
2021-03-26 13:30:00,58.8,58.81,58.72,58.72,58150.0,52.7458,52.7548,52.674,52.674,58150.0
2021-03-26 13:35:00,58.72,58.73,58.68,58.69,44339.0,52.674,52.683,52.6381,52.6471,44339.0
2021-03-26 13:40:00,58.68,58.72,58.62,58.72,50682.0,52.6381,52.674,52.5843,52.674,50682.0
2021-03-26 13:45:00,58.71,58.76,58.7,58.73,45047.0,52.665,52.7099,52.6561,52.683,45047.0
2021-03-26 13:50:00,58.73,58.8,58.73,58.79,56796.0,52.683,52.7458,52.683,52.7368,56796.0
2021-03-26 13:55:00,58.79,58.86,58.79,58.83,54749.0,52.7368,52.7996,52.7368,52.7727,54749.0
2021-03-26 14:00:00,58.82,58.84,58.72,58.73,59670.0,52.7637,52.7817,52.674,52.683,59670.0
2021-03-26 14:05:00,58.74,58.82,58.71,58.8,102576.0,52.692,52.7637,52.665,52.7458,102576.0
2021-03-26 14:10:00,58.81,58.83,58.76,58.78,53865.0,52.7548,52.7727,52.7099,52.7278,53865.0
2021-03-26 14:15:00,58.78,58.79,58.73,58.78,91872.0,52.7278,52.7368,52.683,52.7278,91872.0
2021-03-26 14:20:00,58.77,58.9,58.77,58.88,100415.0,52.7189,52.8355,52.7189,52.8175,100415.0
2021-03-26 14:25:00,58.88,58.97,58.86,58.96,103684.0,52.8175,52.8983,52.7996,52.8893,103684.0
2021-03-26 14:30:00,58.96,59.02,58.96,58.98,72532.0,52.8893,52.9431,52.8893,52.9072,72532.0
2021-03-26 14:35:00,58.98,59.03,58.95,59.01,79233.0,52.9072,52.9521,52.8803,52.9342,79233.0
2021-03-26 14:40:00,59.0,59.05,58.98,59.02,46013.0,52.9252,52.97,52.9072,52.9431,46013.0
2021-03-26 14:45:00,59.02,59.06,58.98,58.98,38992.0,52.9431,52.979,52.9072,52.9072,38992.0
2021-03-26 14:50:00,58.98,59.05,58.93,59.05,60949.0,52.9072,52.97,52.8624,52.97,60949.0
2021-03-26 14:55:00,59.05,59.09,59.02,59.02,56662.0,52.97,53.0059,52.9431,52.9431,56662.0
2021-03-26 15:00:00,59.02,59.07,59.01,59.07,42811.0,52.9431,52.988,52.9342,52.988,42811.0
2021-03-26 15:05:00,59.06,59.07,59.01,59.02,55593.0,52.979,52.988,52.9342,52.9431,55593.0
2021-03-26 15:10:00,59.02,59.07,59.0,59.03,76193.0,52.9431,52.988,52.9252,52.9521,76193.0
2021-03-26 15:15:00,59.03,59.05,58.99,59.02,57341.0,52.9521,52.97,52.9162,52.9431,57341.0
2021-03-26 15:20:00,59.02,59.04,58.96,58.98,84664.0,52.9431,52.9611,52.8893,52.9072,84664.0
2021-03-26 15:25:00,58.98,59.02,58.95,58.98,64233.0,52.9072,52.9431,52.8803,52.9072,64233.0
2021-03-26 15:30:00,58.98,59.15,58.96,59.12,103913.0,52.9072,53.0597,52.8893,53.0328,103913.0
2021-03-26 15:35:00,59.13,59.23,59.12,59.15,113559.0,53.0418,53.1315,53.0328,53.0597,113559.0
2021-03-26 15:40:00,59.15,59.19,59.1,59.12,87525.0,53.0597,53.0956,53.0149,53.0328,87525.0
2021-03-26 15:45:00,59.12,59.2,59.08,59.2,107721.0,53.0328,53.1046,52.997,53.1046,107721.0
2021-03-26 15:50:00,59.2,59.27,59.15,59.25,304712.0,53.1046,53.1674,53.0597,53.1494,304712.0
2021-03-26 15:55:00,59.25,59.47,59.23,59.41,491075.0,53.1494,53.3468,53.1315,53.293,491075.0
2021-03-29 09:30:00,59.44,59.71,59.34,59.59,216613.0,53.3199,53.5621,53.2302,53.4544,216613.0
2021-03-29 09:35:00,59.59,59.65,59.42,59.46,91536.0,53.4544,53.5083,53.3019,53.3378,91536.0
2021-03-29 09:40:00,59.45,59.62,59.42,59.6,78215.0,53.3289,53.4814,53.3019,53.4634,78215.0
2021-03-29 09:45:00,59.61,59.7,59.57,59.61,107286.0,53.4724,53.5531,53.4365,53.4724,107286.0
2021-03-29 09:50:00,59.61,59.61,59.45,59.46,75470.0,53.4724,53.4724,53.3289,53.3378,75470.0
2021-03-29 09:55:00,59.46,59.47,59.25,59.27,201445.0,53.3378,53.3468,53.1494,53.1674,201445.0
2021-03-29 10:00:00,59.28,59.53,59.24,59.48,146005.0,53.1764,53.4006,53.1405,53.3558,146005.0
2021-03-29 10:05:00,59.47,59.69,59.43,59.68,77383.0,53.3468,53.5441,53.3109,53.5352,77383.0
2021-03-29 10:10:00,59.67,59.7,59.52,59.67,72164.0,53.5262,53.5531,53.3916,53.5262,72164.0
2021-03-29 10:15:00,59.67,59.67,59.43,59.43,73116.0,53.5262,53.5262,53.3109,53.3109,73116.0
2021-03-29 10:20:00,59.44,59.55,59.42,59.5,60795.0,53.3199,53.4186,53.3019,53.3737,60795.0
2021-03-29 10:25:00,59.5,59.62,59.49,59.5,50184.0,53.3737,53.4814,53.3647,53.3737,50184.0
2021-03-29 10:30:00,59.5,59.54,59.45,59.49,54845.0,53.3737,53.4096,53.3289,53.3647,54845.0
2021-03-29 10:35:00,59.5,59.65,59.48,59.65,42142.0,53.3737,53.5083,53.3558,53.5083,42142.0
2021-03-29 10:40:00,59.64,59.64,59.52,59.54,47902.0,53.4993,53.4993,53.3916,53.4096,47902.0
2021-03-29 10:45:00,59.53,59.64,59.5,59.64,48407.0,53.4006,53.4993,53.3737,53.4993,48407.0
2021-03-29 10:50:00,59.64,59.72,59.61,59.69,67794.0,53.4993,53.5711,53.4724,53.5441,67794.0
2021-03-29 10:55:00,59.69,59.71,59.63,59.67,74146.0,53.5441,53.5621,53.4903,53.5262,74146.0
2021-03-29 11:00:00,59.68,59.76,59.64,59.73,88000.0,53.5352,53.6069,53.4993,53.58,88000.0
2021-03-29 11:05:00,59.73,59.74,59.63,59.67,66910.0,53.58,53.589,53.4903,53.5262,66910.0
2021-03-29 11:10:00,59.67,59.73,59.63,59.71,52422.0,53.5262,53.58,53.4903,53.5621,52422.0
2021-03-29 11:15:00,59.71,59.71,59.65,59.65,46136.0,53.5621,53.5621,53.5083,53.5083,46136.0
2021-03-29 11:20:00,59.66,59.74,59.63,59.73,45775.0,53.5172,53.589,53.4903,53.58,45775.0
2021-03-29 11:25:00,59.73,59.82,59.71,59.81,67429.0,53.58,53.6608,53.5621,53.6518,67429.0
2021-03-29 11:30:00,59.81,59.81,59.69,59.7,44002.0,53.6518,53.6518,53.5441,53.5531,44002.0
2021-03-29 11:35:00,59.69,59.73,59.63,59.68,58248.0,53.5441,53.58,53.4903,53.5352,58248.0
2021-03-29 11:40:00,59.68,59.7,59.6,59.64,117570.0,53.5352,53.5531,53.4634,53.4993,117570.0
2021-03-29 11:45:00,59.64,59.76,59.64,59.73,57821.0,53.4993,53.6069,53.4993,53.58,57821.0
2021-03-29 11:50:00,59.73,59.75,59.57,59.59,57757.0,53.58,53.598,53.4365,53.4544,57757.0
2021-03-29 11:55:00,59.6,59.7,59.59,59.68,55242.0,53.4634,53.5531,53.4544,53.5352,55242.0
2021-03-29 12:00:00,59.67,59.69,59.64,59.64,24208.0,53.5262,53.5441,53.4993,53.4993,24208.0
2021-03-29 12:05:00,59.65,59.7,59.61,59.65,51506.0,53.5083,53.5531,53.4724,53.5083,51506.0
2021-03-29 12:10:00,59.65,59.73,59.64,59.73,74002.0,53.5083,53.58,53.4993,53.58,74002.0
2021-03-29 12:15:00,59.73,59.76,59.71,59.75,30723.0,53.58,53.6069,53.5621,53.598,30723.0
2021-03-29 12:20:00,59.75,59.81,59.74,59.78,28824.0,53.598,53.6518,53.589,53.6249,28824.0
2021-03-29 12:25:00,59.78,59.87,59.78,59.86,32030.0,53.6249,53.7056,53.6249,53.6966,32030.0
2021-03-29 12:30:00,59.85,59.86,59.8,59.84,36744.0,53.6877,53.6966,53.6428,53.6787,36744.0
2021-03-29 12:35:00,59.84,59.84,59.75,59.76,50577.0,53.6787,53.6787,53.598,53.6069,50577.0
2021-03-29 12:40:00,59.76,59.81,59.75,59.79,46105.0,53.6069,53.6518,53.598,53.6338,46105.0
2021-03-29 12:45:00,59.79,59.84,59.78,59.83,54982.0,53.6338,53.6787,53.6249,53.6697,54982.0
2021-03-29 12:50:00,59.83,59.87,59.8,59.87,65250.0,53.6697,53.7056,53.6428,53.7056,65250.0
2021-03-29 12:55:00,59.86,59.91,59.85,59.86,76499.0,53.6966,53.7415,53.6877,53.6966,76499.0
2021-03-29 13:00:00,59.87,59.9,59.82,59.9,56402.0,53.7056,53.7325,53.6608,53.7325,56402.0
2021-03-29 13:05:00,59.9,59.91,59.83,59.83,54328.0,53.7325,53.7415,53.6697,53.6697,54328.0
2021-03-29 13:10:00,59.84,59.91,59.82,59.87,37367.0,53.6787,53.7415,53.6608,53.7056,37367.0
2021-03-29 13:15:00,59.87,59.92,59.85,59.86,38862.0,53.7056,53.7505,53.6877,53.6966,38862.0
2021-03-29 13:20:00,59.86,59.86,59.83,59.84,29506.0,53.6966,53.6966,53.6697,53.6787,29506.0
2021-03-29 13:25:00,59.84,59.89,59.83,59.88,27127.0,53.6787,53.7236,53.6697,53.7146,27127.0
2021-03-29 13:30:00,59.87,59.95,59.86,59.93,42613.0,53.7056,53.7774,53.6966,53.7594,42613.0
2021-03-29 13:35:00,59.94,59.96,59.92,59.94,27824.0,53.7684,53.7863,53.7505,53.7684,27824.0
2021-03-29 13:40:00,59.94,59.95,59.91,59.92,28491.0,53.7684,53.7774,53.7415,53.7505,28491.0
2021-03-29 13:45:00,59.92,59.95,59.9,59.95,57043.0,53.7505,53.7774,53.7325,53.7774,57043.0
2021-03-29 13:50:00,59.96,59.98,59.93,59.95,36118.0,53.7863,53.8043,53.7594,53.7774,36118.0
2021-03-29 13:55:00,59.95,59.96,59.91,59.92,26867.0,53.7774,53.7863,53.7415,53.7505,26867.0
2021-03-29 14:00:00,59.92,59.93,59.88,59.91,29172.0,53.7505,53.7594,53.7146,53.7415,29172.0
2021-03-29 14:05:00,59.91,59.93,59.89,59.93,29320.0,53.7415,53.7594,53.7236,53.7594,29320.0
2021-03-29 14:10:00,59.93,59.93,59.87,59.92,25845.0,53.7594,53.7594,53.7056,53.7505,25845.0
2021-03-29 14:15:00,59.91,59.94,59.87,59.9,87963.0,53.7415,53.7684,53.7056,53.7325,87963.0
2021-03-29 14:20:00,59.91,59.98,59.88,59.97,57421.0,53.7415,53.8043,53.7146,53.7953,57421.0
2021-03-29 14:25:00,59.98,60.06,59.97,60.06,202079.0,53.8043,53.876,53.7953,53.876,202079.0
2021-03-29 14:30:00,60.06,60.08,60.0,60.05,40406.0,53.876,53.894,53.8222,53.8671,40406.0
2021-03-29 14:35:00,60.05,60.07,60.03,60.05,55367.0,53.8671,53.885,53.8491,53.8671,55367.0
2021-03-29 14:40:00,60.05,60.1,60.03,60.08,29490.0,53.8671,53.9119,53.8491,53.894,29490.0
2021-03-29 14:45:00,60.07,60.14,60.05,60.13,54820.0,53.885,53.9478,53.8671,53.9388,54820.0
2021-03-29 14:50:00,60.12,60.14,60.09,60.11,27399.0,53.9299,53.9478,53.903,53.9209,27399.0
2021-03-29 14:55:00,60.11,60.12,60.03,60.08,34860.0,53.9209,53.9299,53.8491,53.894,34860.0
2021-03-29 15:00:00,60.09,60.13,60.03,60.04,103558.0,53.903,53.9388,53.8491,53.8581,103558.0
2021-03-29 15:05:00,60.04,60.05,60.02,60.04,44980.0,53.8581,53.8671,53.8402,53.8581,44980.0
2021-03-29 15:10:00,60.04,60.05,59.98,59.99,53961.0,53.8581,53.8671,53.8043,53.8133,53961.0
2021-03-29 15:15:00,60.0,60.01,59.97,60.0,35010.0,53.8222,53.8312,53.7953,53.8222,35010.0
2021-03-29 15:20:00,59.99,60.04,59.98,60.04,45285.0,53.8133,53.8581,53.8043,53.8581,45285.0
2021-03-29 15:25:00,60.04,60.05,60.01,60.05,66445.0,53.8581,53.8671,53.8312,53.8671,66445.0
2021-03-29 15:30:00,60.04,60.18,60.03,60.11,98432.0,53.8581,53.9837,53.8491,53.9209,98432.0
2021-03-29 15:35:00,60.12,60.15,60.07,60.08,100398.0,53.9299,53.9568,53.885,53.894,100398.0
2021-03-29 15:40:00,60.08,60.13,60.05,60.1,100140.0,53.894,53.9388,53.8671,53.9119,100140.0
2021-03-29 15:45:00,60.1,60.14,60.06,60.1,82738.0,53.9119,53.9478,53.876,53.9119,82738.0
2021-03-29 15:50:00,60.09,60.23,60.04,60.17,332188.0,53.903,54.0285,53.8581,53.9747,332188.0
2021-03-29 15:55:00,60.17,60.23,60.1,60.18,473871.0,53.9747,54.0285,53.9119,53.9837,473871.0
2021-03-30 09:30:00,59.91,59.98,59.7,59.79,198204.0,54.0295,54.0926,53.8401,53.9213,198204.0
2021-03-30 09:35:00,59.78,59.86,59.68,59.72,180844.0,53.9123,53.9844,53.8221,53.8581,180844.0
2021-03-30 09:40:00,59.73,59.81,59.63,59.81,189989.0,53.8672,53.9393,53.777,53.9393,189989.0
2021-03-30 09:45:00,59.81,59.87,59.75,59.8,74050.0,53.9393,53.9934,53.8852,53.9303,74050.0
2021-03-30 09:50:00,59.8,59.88,59.71,59.73,66939.0,53.9303,54.0024,53.8491,53.8672,66939.0
2021-03-30 09:55:00,59.73,59.79,59.59,59.61,58874.0,53.8672,53.9213,53.7409,53.7589,58874.0
2021-03-30 10:00:00,59.6,59.63,59.51,59.51,103215.0,53.7499,53.777,53.6688,53.6688,103215.0
2021-03-30 10:05:00,59.52,59.59,59.44,59.59,78095.0,53.6778,53.7409,53.6056,53.7409,78095.0
2021-03-30 10:10:00,59.59,59.64,59.56,59.57,39574.0,53.7409,53.786,53.7138,53.7229,39574.0
2021-03-30 10:15:00,59.57,59.62,59.51,59.52,66260.0,53.7229,53.768,53.6688,53.6778,66260.0
2021-03-30 10:20:00,59.51,59.61,59.5,59.58,91646.0,53.6688,53.7589,53.6597,53.7319,91646.0
2021-03-30 10:25:00,59.58,59.7,59.58,59.66,63103.0,53.7319,53.8401,53.7319,53.804,63103.0
2021-03-30 10:30:00,59.65,59.71,59.6,59.62,142551.0,53.795,53.8491,53.7499,53.768,142551.0
2021-03-30 10:35:00,59.62,59.64,59.47,59.48,41107.0,53.768,53.786,53.6327,53.6417,41107.0
2021-03-30 10:40:00,59.47,59.53,59.44,59.52,50271.0,53.6327,53.6868,53.6056,53.6778,50271.0
2021-03-30 10:45:00,59.53,59.57,59.49,59.51,44009.0,53.6868,53.7229,53.6507,53.6688,44009.0
2021-03-30 10:50:00,59.51,59.53,59.46,59.48,50241.0,53.6688,53.6868,53.6237,53.6417,50241.0
2021-03-30 10:55:00,59.48,59.48,59.36,59.37,59068.0,53.6417,53.6417,53.5335,53.5425,59068.0
2021-03-30 11:00:00,59.35,59.4,59.29,59.31,40829.0,53.5245,53.5696,53.4703,53.4884,40829.0
2021-03-30 11:05:00,59.32,59.37,59.24,59.24,29806.0,53.4974,53.5425,53.4253,53.4253,29806.0
2021-03-30 11:10:00,59.23,59.25,59.09,59.11,86063.0,53.4162,53.4343,53.29,53.308,86063.0
2021-03-30 11:15:00,59.11,59.19,59.1,59.14,73627.0,53.308,53.3802,53.299,53.3351,73627.0
2021-03-30 11:20:00,59.13,59.19,59.12,59.17,82744.0,53.3261,53.3802,53.317,53.3621,82744.0
2021-03-30 11:25:00,59.17,59.21,59.15,59.18,30680.0,53.3621,53.3982,53.3441,53.3711,30680.0
2021-03-30 11:30:00,59.18,59.22,59.13,59.15,49721.0,53.3711,53.4072,53.3261,53.3441,49721.0
2021-03-30 11:35:00,59.14,59.16,59.07,59.08,24959.0,53.3351,53.3531,53.2719,53.281,24959.0
2021-03-30 11:40:00,59.08,59.15,59.08,59.12,36143.0,53.281,53.3441,53.281,53.317,36143.0
2021-03-30 11:45:00,59.12,59.22,59.1,59.19,103003.0,53.317,53.4072,53.299,53.3802,103003.0
2021-03-30 11:50:00,59.19,59.3,59.18,59.26,40962.0,53.3802,53.4794,53.3711,53.4433,40962.0
2021-03-30 11:55:00,59.25,59.25,59.13,59.16,69236.0,53.4343,53.4343,53.3261,53.3531,69236.0
2021-03-30 12:00:00,59.16,59.17,59.07,59.08,47129.0,53.3531,53.3621,53.2719,53.281,47129.0
2021-03-30 12:05:00,59.08,59.13,59.07,59.11,22806.0,53.281,53.3261,53.2719,53.308,22806.0
2021-03-30 12:10:00,59.11,59.13,59.08,59.11,22369.0,53.308,53.3261,53.281,53.308,22369.0
2021-03-30 12:15:00,59.11,59.13,59.06,59.09,58847.0,53.308,53.3261,53.2629,53.29,58847.0
2021-03-30 12:20:00,59.09,59.09,59.04,59.07,29586.0,53.29,53.29,53.2449,53.2719,29586.0
2021-03-30 12:25:00,59.06,59.06,58.98,59.01,23369.0,53.2629,53.2629,53.1908,53.2178,23369.0
2021-03-30 12:30:00,59.0,59.04,58.98,59.02,27185.0,53.2088,53.2449,53.1908,53.2269,27185.0
2021-03-30 12:35:00,59.02,59.03,58.92,59.0,43701.0,53.2269,53.2359,53.1367,53.2088,43701.0
2021-03-30 12:40:00,59.01,59.07,59.0,59.02,29887.0,53.2178,53.2719,53.2088,53.2269,29887.0
2021-03-30 12:45:00,59.02,59.05,58.99,59.05,16887.0,53.2269,53.2539,53.1998,53.2539,16887.0
2021-03-30 12:50:00,59.05,59.09,59.01,59.07,28893.0,53.2539,53.29,53.2178,53.2719,28893.0
2021-03-30 12:55:00,59.06,59.13,59.04,59.11,22510.0,53.2629,53.3261,53.2449,53.308,22510.0
2021-03-30 13:00:00,59.11,59.11,59.03,59.07,51091.0,53.308,53.308,53.2359,53.2719,51091.0
2021-03-30 13:05:00,59.06,59.12,59.05,59.07,60461.0,53.2629,53.317,53.2539,53.2719,60461.0
2021-03-30 13:10:00,59.07,59.14,59.06,59.14,30469.0,53.2719,53.3351,53.2629,53.3351,30469.0
2021-03-30 13:15:00,59.13,59.16,59.11,59.13,22787.0,53.3261,53.3531,53.308,53.3261,22787.0
2021-03-30 13:20:00,59.13,59.21,59.11,59.2,14742.0,53.3261,53.3982,53.308,53.3892,14742.0
2021-03-30 13:25:00,59.2,59.23,59.18,59.19,15496.0,53.3892,53.4162,53.3711,53.3802,15496.0
2021-03-30 13:30:00,59.18,59.2,59.13,59.14,46194.0,53.3711,53.3892,53.3261,53.3351,46194.0
2021-03-30 13:35:00,59.14,59.19,59.13,59.16,23549.0,53.3351,53.3802,53.3261,53.3531,23549.0
2021-03-30 13:40:00,59.15,59.19,59.14,59.17,25379.0,53.3441,53.3802,53.3351,53.3621,25379.0
2021-03-30 13:45:00,59.17,59.19,59.16,59.19,19091.0,53.3621,53.3802,53.3531,53.3802,19091.0
2021-03-30 13:50:00,59.19,59.23,59.18,59.23,15700.0,53.3802,53.4162,53.3711,53.4162,15700.0
2021-03-30 13:55:00,59.23,59.25,59.21,59.21,17669.0,53.4162,53.4343,53.3982,53.3982,17669.0
2021-03-30 14:00:00,59.21,59.22,59.13,59.14,19783.0,53.3982,53.4072,53.3261,53.3351,19783.0
2021-03-30 14:05:00,59.14,59.17,59.12,59.15,27766.0,53.3351,53.3621,53.317,53.3441,27766.0
2021-03-30 14:10:00,59.15,59.15,59.05,59.06,56653.0,53.3441,53.3441,53.2539,53.2629,56653.0
2021-03-30 14:15:00,59.05,59.06,59.03,59.04,38009.0,53.2539,53.2629,53.2359,53.2449,38009.0
2021-03-30 14:20:00,59.04,59.09,59.02,59.04,47737.0,53.2449,53.29,53.2269,53.2449,47737.0
2021-03-30 14:25:00,59.04,59.04,58.95,58.96,69866.0,53.2449,53.2449,53.1637,53.1727,69866.0
2021-03-30 14:30:00,58.97,59.06,58.95,59.03,44869.0,53.1818,53.2629,53.1637,53.2359,44869.0
2021-03-30 14:35:00,59.02,59.05,58.99,59.01,45294.0,53.2269,53.2539,53.1998,53.2178,45294.0
2021-03-30 14:40:00,59.0,59.02,58.97,58.98,18306.0,53.2088,53.2269,53.1818,53.1908,18306.0
2021-03-30 14:45:00,58.97,59.02,58.96,59.02,16455.0,53.1818,53.2269,53.1727,53.2269,16455.0
2021-03-30 14:50:00,59.01,59.03,58.98,59.02,31684.0,53.2178,53.2359,53.1908,53.2269,31684.0
2021-03-30 14:55:00,59.02,59.08,58.99,59.08,40924.0,53.2269,53.281,53.1998,53.281,40924.0
2021-03-30 15:00:00,59.08,59.09,59.0,59.04,97315.0,53.281,53.29,53.2088,53.2449,97315.0
2021-03-30 15:05:00,59.05,59.05,58.97,58.98,57107.0,53.2539,53.2539,53.1818,53.1908,57107.0
2021-03-30 15:10:00,58.98,58.98,58.91,58.91,20696.0,53.1908,53.1908,53.1276,53.1276,20696.0
2021-03-30 15:15:00,58.92,58.95,58.91,58.93,33923.0,53.1367,53.1637,53.1276,53.1457,33923.0
2021-03-30 15:20:00,58.94,58.96,58.89,58.92,41834.0,53.1547,53.1727,53.1096,53.1367,41834.0
2021-03-30 15:25:00,58.92,58.93,58.86,58.88,39427.0,53.1367,53.1457,53.0826,53.1006,39427.0
2021-03-30 15:30:00,58.88,58.89,58.81,58.81,84369.0,53.1006,53.1096,53.0375,53.0375,84369.0
2021-03-30 15:35:00,58.81,58.82,58.71,58.73,111465.0,53.0375,53.0465,52.9473,52.9653,111465.0
2021-03-30 15:40:00,58.73,58.75,58.72,58.75,78336.0,52.9653,52.9834,52.9563,52.9834,78336.0
2021-03-30 15:45:00,58.75,58.75,58.67,58.69,141647.0,52.9834,52.9834,52.9112,52.9292,141647.0
2021-03-30 15:50:00,58.69,58.75,58.59,58.7,287829.0,52.9292,52.9834,52.8391,52.9383,287829.0
2021-03-30 15:55:00,58.7,58.81,58.68,58.79,508868.0,52.9383,53.0375,52.9202,53.0194,508868.0
2021-03-31 09:30:00,58.28,58.77,58.27,58.56,259018.0,52.5595,53.0014,52.5505,52.812,259018.0
2021-03-31 09:35:00,58.58,58.78,58.56,58.68,102037.0,52.83,53.0104,52.812,52.9202,102037.0
2021-03-31 09:40:00,58.69,58.78,58.63,58.68,67545.0,52.9292,53.0104,52.8751,52.9202,67545.0
2021-03-31 09:45:00,58.67,58.74,58.6,58.73,62631.0,52.9112,52.9743,52.8481,52.9653,62631.0
2021-03-31 09:50:00,58.73,58.75,58.61,58.62,63641.0,52.9653,52.9834,52.8571,52.8661,63641.0
2021-03-31 09:55:00,58.63,58.63,58.49,58.58,58354.0,52.8751,52.8751,52.7489,52.83,58354.0
2021-03-31 10:00:00,58.59,58.74,58.57,58.74,85041.0,52.8391,52.9743,52.821,52.9743,85041.0
2021-03-31 10:05:00,58.75,58.77,58.65,58.69,31981.0,52.9834,53.0014,52.8932,52.9292,31981.0
2021-03-31 10:10:00,58.7,58.79,58.68,58.69,140582.0,52.9383,53.0194,52.9202,52.9292,140582.0
2021-03-31 10:15:00,58.7,58.75,58.69,58.72,34442.0,52.9383,52.9834,52.9292,52.9563,34442.0
2021-03-31 10:20:00,58.72,58.87,58.71,58.84,38434.0,52.9563,53.0916,52.9473,53.0645,38434.0
2021-03-31 10:25:00,58.83,58.88,58.79,58.88,20932.0,53.0555,53.1006,53.0194,53.1006,20932.0
2021-03-31 10:30:00,58.88,58.93,58.83,58.83,42065.0,53.1006,53.1457,53.0555,53.0555,42065.0
2021-03-31 10:35:00,58.84,58.88,58.82,58.85,18125.0,53.0645,53.1006,53.0465,53.0735,18125.0
2021-03-31 10:40:00,58.85,58.97,58.85,58.91,46356.0,53.0735,53.1818,53.0735,53.1276,46356.0
2021-03-31 10:45:00,58.91,59.0,58.9,59.0,38124.0,53.1276,53.2088,53.1186,53.2088,38124.0
2021-03-31 10:50:00,59.01,59.04,58.96,59.01,31824.0,53.2178,53.2449,53.1727,53.2178,31824.0
2021-03-31 10:55:00,59.01,59.05,58.97,59.0,30513.0,53.2178,53.2539,53.1818,53.2088,30513.0
2021-03-31 11:00:00,59.0,59.01,58.95,58.98,20812.0,53.2088,53.2178,53.1637,53.1908,20812.0
2021-03-31 11:05:00,58.98,58.99,58.9,58.91,14206.0,53.1908,53.1998,53.1186,53.1276,14206.0
2021-03-31 11:10:00,58.92,58.96,58.91,58.93,23663.0,53.1367,53.1727,53.1276,53.1457,23663.0
2021-03-31 11:15:00,58.92,58.93,58.82,58.83,15792.0,53.1367,53.1457,53.0465,53.0555,15792.0
2021-03-31 11:20:00,58.83,58.88,58.78,58.86,78189.0,53.0555,53.1006,53.0104,53.0826,78189.0
2021-03-31 11:25:00,58.86,58.92,58.86,58.9,24169.0,53.0826,53.1367,53.0826,53.1186,24169.0
2021-03-31 11:30:00,58.9,58.93,58.8,58.8,35449.0,53.1186,53.1457,53.0284,53.0284,35449.0
2021-03-31 11:35:00,58.81,58.93,58.81,58.93,44811.0,53.0375,53.1457,53.0375,53.1457,44811.0
2021-03-31 11:40:00,58.93,58.99,58.93,58.97,15018.0,53.1457,53.1998,53.1457,53.1818,15018.0
2021-03-31 11:45:00,58.97,58.98,58.94,58.97,17167.0,53.1818,53.1908,53.1547,53.1818,17167.0
2021-03-31 11:50:00,58.96,59.03,58.95,59.01,25453.0,53.1727,53.2359,53.1637,53.2178,25453.0
2021-03-31 11:55:00,59.0,59.04,58.96,59.0,26286.0,53.2088,53.2449,53.1727,53.2088,26286.0
2021-03-31 12:00:00,59.0,59.03,58.96,58.98,63390.0,53.2088,53.2359,53.1727,53.1908,63390.0
2021-03-31 12:05:00,58.98,59.02,58.96,58.97,13681.0,53.1908,53.2269,53.1727,53.1818,13681.0
2021-03-31 12:10:00,58.97,58.98,58.9,58.92,20030.0,53.1818,53.1908,53.1186,53.1367,20030.0
2021-03-31 12:15:00,58.91,58.93,58.87,58.87,24859.0,53.1276,53.1457,53.0916,53.0916,24859.0
2021-03-31 12:20:00,58.87,58.87,58.79,58.82,21218.0,53.0916,53.0916,53.0194,53.0465,21218.0
2021-03-31 12:25:00,58.82,58.86,58.8,58.86,23230.0,53.0465,53.0826,53.0284,53.0826,23230.0
2021-03-31 12:30:00,58.86,58.91,58.85,58.88,29815.0,53.0826,53.1276,53.0735,53.1006,29815.0
2021-03-31 12:35:00,58.88,58.89,58.82,58.87,36294.0,53.1006,53.1096,53.0465,53.0916,36294.0
2021-03-31 12:40:00,58.86,58.86,58.82,58.85,16947.0,53.0826,53.0826,53.0465,53.0735,16947.0
2021-03-31 12:45:00,58.84,58.87,58.83,58.84,31406.0,53.0645,53.0916,53.0555,53.0645,31406.0
2021-03-31 12:50:00,58.84,58.88,58.8,58.83,23775.0,53.0645,53.1006,53.0284,53.0555,23775.0
2021-03-31 12:55:00,58.83,58.9,58.8,58.85,31935.0,53.0555,53.1186,53.0284,53.0735,31935.0
2021-03-31 13:00:00,58.85,58.86,58.82,58.83,48508.0,53.0735,53.0826,53.0465,53.0555,48508.0
2021-03-31 13:05:00,58.82,58.88,58.79,58.87,37258.0,53.0465,53.1006,53.0194,53.0916,37258.0
2021-03-31 13:10:00,58.87,58.87,58.83,58.83,26545.0,53.0916,53.0916,53.0555,53.0555,26545.0
2021-03-31 13:15:00,58.83,58.84,58.79,58.8,24077.0,53.0555,53.0645,53.0194,53.0284,24077.0
2021-03-31 13:20:00,58.79,58.82,58.77,58.82,28386.0,53.0194,53.0465,53.0014,53.0465,28386.0
2021-03-31 13:25:00,58.82,58.84,58.79,58.81,27470.0,53.0465,53.0645,53.0194,53.0375,27470.0
2021-03-31 13:30:00,58.81,58.83,58.74,58.76,28702.0,53.0375,53.0555,52.9743,52.9924,28702.0
2021-03-31 13:35:00,58.76,58.84,58.75,58.78,36965.0,52.9924,53.0645,52.9834,53.0104,36965.0
2021-03-31 13:40:00,58.78,58.79,58.73,58.76,32403.0,53.0104,53.0194,52.9653,52.9924,32403.0
2021-03-31 13:45:00,58.76,58.79,58.75,58.76,22045.0,52.9924,53.0194,52.9834,52.9924,22045.0
2021-03-31 13:50:00,58.76,58.84,58.75,58.82,39741.0,52.9924,53.0645,52.9834,53.0465,39741.0
2021-03-31 13:55:00,58.82,58.82,58.79,58.82,24033.0,53.0465,53.0465,53.0194,53.0465,24033.0
2021-03-31 14:00:00,58.81,58.81,58.75,58.79,21664.0,53.0375,53.0375,52.9834,53.0194,21664.0
2021-03-31 14:05:00,58.8,58.82,58.78,58.78,32429.0,53.0284,53.0465,53.0104,53.0104,32429.0
2021-03-31 14:10:00,58.78,58.82,58.75,58.79,37632.0,53.0104,53.0465,52.9834,53.0194,37632.0
2021-03-31 14:15:00,58.79,58.82,58.78,58.8,39933.0,53.0194,53.0465,53.0104,53.0284,39933.0
2021-03-31 14:20:00,58.8,58.8,58.72,58.73,24932.0,53.0284,53.0284,52.9563,52.9653,24932.0
2021-03-31 14:25:00,58.73,58.73,58.65,58.66,30374.0,52.9653,52.9653,52.8932,52.9022,30374.0
2021-03-31 14:30:00,58.66,58.67,58.62,58.65,28875.0,52.9022,52.9112,52.8661,52.8932,28875.0
2021-03-31 14:35:00,58.65,58.66,58.63,58.66,35557.0,52.8932,52.9022,52.8751,52.9022,35557.0
2021-03-31 14:40:00,58.66,58.66,58.52,58.52,70408.0,52.9022,52.9022,52.7759,52.7759,70408.0
2021-03-31 14:45:00,58.53,58.55,58.49,58.51,44770.0,52.7849,52.803,52.7489,52.7669,44770.0
2021-03-31 14:50:00,58.51,58.56,58.5,58.54,42176.0,52.7669,52.812,52.7579,52.794,42176.0
2021-03-31 14:55:00,58.55,58.59,58.53,58.53,42672.0,52.803,52.8391,52.7849,52.7849,42672.0
2021-03-31 15:00:00,58.54,58.54,58.48,58.53,81674.0,52.794,52.794,52.7399,52.7849,81674.0
2021-03-31 15:05:00,58.53,58.56,58.51,58.54,48097.0,52.7849,52.812,52.7669,52.794,48097.0
2021-03-31 15:10:00,58.54,58.56,58.52,58.55,44721.0,52.794,52.812,52.7759,52.803,44721.0
2021-03-31 15:15:00,58.55,58.58,58.53,58.55,60075.0,52.803,52.83,52.7849,52.803,60075.0
2021-03-31 15:20:00,58.55,58.56,58.52,58.55,43109.0,52.803,52.812,52.7759,52.803,43109.0
2021-03-31 15:25:00,58.55,58.59,58.53,58.59,63827.0,52.803,52.8391,52.7849,52.8391,63827.0
2021-03-31 15:30:00,58.59,58.59,58.51,58.53,133399.0,52.8391,52.8391,52.7669,52.7849,133399.0
2021-03-31 15:35:00,58.53,58.57,58.46,58.49,131499.0,52.7849,52.821,52.7218,52.7489,131499.0
2021-03-31 15:40:00,58.48,58.51,58.43,58.45,57258.0,52.7399,52.7669,52.6948,52.7128,57258.0
2021-03-31 15:45:00,58.44,58.46,58.39,58.43,230072.0,52.7038,52.7218,52.6587,52.6948,230072.0
2021-03-31 15:50:00,58.42,58.64,58.4,58.52,586875.0,52.6857,52.8841,52.6677,52.7759,586875.0
2021-03-31 15:55:00,58.52,58.62,58.49,58.56,600496.0,52.7759,52.8661,52.7489,52.812,600496.0
2021-04-01 09:30:00,58.44,58.57,58.34,58.44,116842.0,52.7038,52.821,52.6136,52.7038,116842.0
2021-04-01 09:35:00,58.44,58.54,58.38,58.4,65969.0,52.7038,52.794,52.6497,52.6677,65969.0
2021-04-01 09:40:00,58.39,58.41,58.11,58.12,88779.0,52.6587,52.6767,52.4062,52.4152,88779.0
2021-04-01 09:45:00,58.13,58.17,58.0,58.05,61051.0,52.4242,52.4603,52.307,52.3521,61051.0
2021-04-01 09:50:00,58.06,58.16,58.02,58.04,57912.0,52.3611,52.4513,52.325,52.343,57912.0
2021-04-01 09:55:00,58.03,58.05,57.96,57.97,46097.0,52.334,52.3521,52.2709,52.2799,46097.0
2021-04-01 10:00:00,57.97,58.13,57.95,58.13,56506.0,52.2799,52.4242,52.2619,52.4242,56506.0
2021-04-01 10:05:00,58.14,58.18,58.02,58.02,62803.0,52.4332,52.4693,52.325,52.325,62803.0
2021-04-01 10:10:00,58.01,58.05,57.99,57.99,79496.0,52.316,52.3521,52.298,52.298,79496.0
2021-04-01 10:15:00,58.0,58.04,57.97,58.0,58885.0,52.307,52.343,52.2799,52.307,58885.0
2021-04-01 10:20:00,58.0,58.02,57.96,57.98,83793.0,52.307,52.325,52.2709,52.2889,83793.0
2021-04-01 10:25:00,57.99,58.03,57.97,58.0,85383.0,52.298,52.334,52.2799,52.307,85383.0
2021-04-01 10:30:00,58.0,58.18,57.98,58.12,62556.0,52.307,52.4693,52.2889,52.4152,62556.0
2021-04-01 10:35:00,58.11,58.17,58.06,58.08,79331.0,52.4062,52.4603,52.3611,52.3791,79331.0
2021-04-01 10:40:00,58.08,58.09,58.0,58.01,58988.0,52.3791,52.3881,52.307,52.316,58988.0
2021-04-01 10:45:00,58.01,58.05,57.99,58.0,50162.0,52.316,52.3521,52.298,52.307,50162.0
2021-04-01 10:50:00,58.01,58.06,57.97,58.06,71404.0,52.316,52.3611,52.2799,52.3611,71404.0
2021-04-01 10:55:00,58.06,58.07,58.02,58.05,76547.0,52.3611,52.3701,52.325,52.3521,76547.0
2021-04-01 11:00:00,58.06,58.15,58.06,58.09,107196.0,52.3611,52.4422,52.3611,52.3881,107196.0
2021-04-01 11:05:00,58.1,58.23,58.09,58.22,122575.0,52.3972,52.5144,52.3881,52.5054,122575.0
2021-04-01 11:10:00,58.22,58.27,58.18,58.25,62172.0,52.5054,52.5505,52.4693,52.5324,62172.0
2021-04-01 11:15:00,58.26,58.38,58.25,58.38,50955.0,52.5414,52.6497,52.5324,52.6497,50955.0
2021-04-01 11:20:00,58.37,58.5,58.36,58.44,65692.0,52.6407,52.7579,52.6316,52.7038,65692.0
2021-04-01 11:25:00,58.44,58.45,58.35,58.36,103540.0,52.7038,52.7128,52.6226,52.6316,103540.0
2021-04-01 11:30:00,58.36,58.36,58.26,58.27,49175.0,52.6316,52.6316,52.5414,52.5505,49175.0
2021-04-01 11:35:00,58.27,58.33,58.25,58.31,41211.0,52.5505,52.6046,52.5324,52.5865,41211.0
2021-04-01 11:40:00,58.32,58.41,58.3,58.39,44765.0,52.5956,52.6767,52.5775,52.6587,44765.0
2021-04-01 11:45:00,58.39,58.4,58.34,58.38,42854.0,52.6587,52.6677,52.6136,52.6497,42854.0
2021-04-01 11:50:00,58.39,58.4,58.33,58.34,36371.0,52.6587,52.6677,52.6046,52.6136,36371.0
2021-04-01 11:55:00,58.34,58.44,58.34,58.43,37930.0,52.6136,52.7038,52.6136,52.6948,37930.0
2021-04-01 12:00:00,58.44,58.48,58.43,58.47,33698.0,52.7038,52.7399,52.6948,52.7308,33698.0
2021-04-01 12:05:00,58.48,58.57,58.47,58.57,214642.0,52.7399,52.821,52.7308,52.821,214642.0
2021-04-01 12:10:00,58.56,58.56,58.47,58.47,35810.0,52.812,52.812,52.7308,52.7308,35810.0
2021-04-01 12:15:00,58.48,58.49,58.41,58.49,85001.0,52.7399,52.7489,52.6767,52.7489,85001.0
2021-04-01 12:20:00,58.49,58.52,58.48,58.52,39697.0,52.7489,52.7759,52.7399,52.7759,39697.0
2021-04-01 12:25:00,58.51,58.55,58.5,58.54,29375.0,52.7669,52.803,52.7579,52.794,29375.0
2021-04-01 12:30:00,58.54,58.6,58.45,58.59,73820.0,52.794,52.8481,52.7128,52.8391,73820.0
2021-04-01 12:35:00,58.59,58.59,58.51,58.56,43704.0,52.8391,52.8391,52.7669,52.812,43704.0
2021-04-01 12:40:00,58.55,58.61,58.53,58.61,45089.0,52.803,52.8571,52.7849,52.8571,45089.0
2021-04-01 12:45:00,58.61,58.63,58.55,58.56,33155.0,52.8571,52.8751,52.803,52.812,33155.0
2021-04-01 12:50:00,58.55,58.58,58.53,58.57,52989.0,52.803,52.83,52.7849,52.821,52989.0
2021-04-01 12:55:00,58.57,58.64,58.57,58.63,198710.0,52.821,52.8841,52.821,52.8751,198710.0
2021-04-01 13:00:00,58.64,58.64,58.55,58.55,22506.0,52.8841,52.8841,52.803,52.803,22506.0
2021-04-01 13:05:00,58.55,58.57,58.53,58.55,27136.0,52.803,52.821,52.7849,52.803,27136.0
2021-04-01 13:10:00,58.55,58.58,58.54,58.58,21731.0,52.803,52.83,52.794,52.83,21731.0
2021-04-01 13:15:00,58.58,58.68,58.58,58.67,39669.0,52.83,52.9202,52.83,52.9112,39669.0
2021-04-01 13:20:00,58.67,58.68,58.61,58.63,41900.0,52.9112,52.9202,52.8571,52.8751,41900.0
2021-04-01 13:25:00,58.63,58.68,58.63,58.68,29979.0,52.8751,52.9202,52.8751,52.9202,29979.0
2021-04-01 13:30:00,58.68,58.68,58.61,58.63,43395.0,52.9202,52.9202,52.8571,52.8751,43395.0
2021-04-01 13:35:00,58.63,58.64,58.58,58.58,30071.0,52.8751,52.8841,52.83,52.83,30071.0
2021-04-01 13:40:00,58.58,58.6,58.53,58.6,51757.0,52.83,52.8481,52.7849,52.8481,51757.0
2021-04-01 13:45:00,58.59,58.6,58.54,58.54,29897.0,52.8391,52.8481,52.794,52.794,29897.0
2021-04-01 13:50:00,58.53,58.57,58.51,58.57,34301.0,52.7849,52.821,52.7669,52.821,34301.0
2021-04-01 13:55:00,58.57,58.62,58.55,58.6,30879.0,52.821,52.8661,52.803,52.8481,30879.0
2021-04-01 14:00:00,58.6,58.62,58.58,58.59,34949.0,52.8481,52.8661,52.83,52.8391,34949.0
2021-04-01 14:05:00,58.58,58.6,58.54,58.58,20554.0,52.83,52.8481,52.794,52.83,20554.0
2021-04-01 14:10:00,58.57,58.58,58.53,58.54,27651.0,52.821,52.83,52.7849,52.794,27651.0
2021-04-01 14:15:00,58.53,58.58,58.53,58.55,205798.0,52.7849,52.83,52.7849,52.803,205798.0
2021-04-01 14:20:00,58.56,58.59,58.52,58.53,41575.0,52.812,52.8391,52.7759,52.7849,41575.0
2021-04-01 14:25:00,58.53,58.53,58.41,58.45,35978.0,52.7849,52.7849,52.6767,52.7128,35978.0
2021-04-01 14:30:00,58.44,58.51,58.44,58.5,27986.0,52.7038,52.7669,52.7038,52.7579,27986.0
2021-04-01 14:35:00,58.51,58.53,58.5,58.51,29991.0,52.7669,52.7849,52.7579,52.7669,29991.0
2021-04-01 14:40:00,58.51,58.54,58.5,58.51,26781.0,52.7669,52.794,52.7579,52.7669,26781.0
2021-04-01 14:45:00,58.51,58.52,58.48,58.48,29182.0,52.7669,52.7759,52.7399,52.7399,29182.0
2021-04-01 14:50:00,58.48,58.54,58.48,58.54,30901.0,52.7399,52.794,52.7399,52.794,30901.0
2021-04-01 14:55:00,58.53,58.56,58.52,58.54,139453.0,52.7849,52.812,52.7759,52.794,139453.0
2021-04-01 15:00:00,58.54,58.55,58.52,58.53,29248.0,52.794,52.803,52.7759,52.7849,29248.0
2021-04-01 15:05:00,58.53,58.62,58.52,58.62,62560.0,52.7849,52.8661,52.7759,52.8661,62560.0
2021-04-01 15:10:00,58.62,58.67,58.61,58.66,52461.0,52.8661,52.9112,52.8571,52.9022,52461.0
2021-04-01 15:15:00,58.66,58.67,58.62,58.63,44965.0,52.9022,52.9112,52.8661,52.8751,44965.0
2021-04-01 15:20:00,58.64,58.66,58.53,58.55,60437.0,52.8841,52.9022,52.7849,52.803,60437.0
2021-04-01 15:25:00,58.55,58.63,58.54,58.59,41536.0,52.803,52.8751,52.794,52.8391,41536.0
2021-04-01 15:30:00,58.59,58.6,58.53,58.6,59221.0,52.8391,52.8481,52.7849,52.8481,59221.0
2021-04-01 15:35:00,58.61,58.61,58.39,58.44,89516.0,52.8571,52.8571,52.6587,52.7038,89516.0
2021-04-01 15:40:00,58.44,58.52,58.43,58.46,85221.0,52.7038,52.7759,52.6948,52.7218,85221.0
2021-04-01 15:45:00,58.47,58.49,58.44,58.47,99644.0,52.7308,52.7489,52.7038,52.7308,99644.0
2021-04-01 15:50:00,58.47,58.47,58.34,58.39,383825.0,52.7308,52.7308,52.6136,52.6587,383825.0
2021-04-01 15:55:00,58.39,58.52,58.37,58.45,447198.0,52.6587,52.7759,52.6407,52.7128,447198.0
2021-04-05 09:30:00,58.59,58.9,58.52,58.86,147745.0,52.8391,53.1186,52.7759,53.0826,147745.0
2021-04-05 09:35:00,58.88,58.99,58.85,58.99,78684.0,53.1006,53.1998,53.0735,53.1998,78684.0
2021-04-05 09:40:00,59.0,59.07,58.97,59.0,41787.0,53.2088,53.2719,53.1818,53.2088,41787.0
2021-04-05 09:45:00,59.0,59.0,58.8,58.81,74087.0,53.2088,53.2088,53.0284,53.0375,74087.0
2021-04-05 09:50:00,58.8,58.95,58.78,58.94,45393.0,53.0284,53.1637,53.0104,53.1547,45393.0
2021-04-05 09:55:00,58.93,58.99,58.87,58.95,45735.0,53.1457,53.1998,53.0916,53.1637,45735.0
2021-04-05 10:00:00,58.93,59.05,58.92,59.03,33627.0,53.1457,53.2539,53.1367,53.2359,33627.0
2021-04-05 10:05:00,59.02,59.14,59.02,59.14,32718.0,53.2269,53.3351,53.2269,53.3351,32718.0
2021-04-05 10:10:00,59.14,59.25,59.13,59.22,65623.0,53.3351,53.4343,53.3261,53.4072,65623.0
2021-04-05 10:15:00,59.21,59.28,59.21,59.27,35787.0,53.3982,53.4613,53.3982,53.4523,35787.0
2021-04-05 10:20:00,59.27,59.32,59.18,59.18,42482.0,53.4523,53.4974,53.3711,53.3711,42482.0
2021-04-05 10:25:00,59.18,59.18,59.07,59.09,48374.0,53.3711,53.3711,53.2719,53.29,48374.0
2021-04-05 10:30:00,59.1,59.13,59.04,59.09,48052.0,53.299,53.3261,53.2449,53.29,48052.0
2021-04-05 10:35:00,59.09,59.14,59.07,59.1,40646.0,53.29,53.3351,53.2719,53.299,40646.0
2021-04-05 10:40:00,59.1,59.16,59.1,59.1,31304.0,53.299,53.3531,53.299,53.299,31304.0
2021-04-05 10:45:00,59.1,59.13,59.04,59.05,50766.0,53.299,53.3261,53.2449,53.2539,50766.0
2021-04-05 10:50:00,59.05,59.05,58.96,58.98,54340.0,53.2539,53.2539,53.1727,53.1908,54340.0
2021-04-05 10:55:00,58.98,59.1,58.94,59.05,55208.0,53.1908,53.299,53.1547,53.2539,55208.0
2021-04-05 11:00:00,59.05,59.15,59.03,59.13,33783.0,53.2539,53.3441,53.2359,53.3261,33783.0
2021-04-05 11:05:00,59.12,59.15,59.08,59.13,25134.0,53.317,53.3441,53.281,53.3261,25134.0
2021-04-05 11:10:00,59.13,59.2,59.08,59.08,29390.0,53.3261,53.3892,53.281,53.281,29390.0
2021-04-05 11:15:00,59.08,59.1,59.03,59.03,21446.0,53.281,53.299,53.2359,53.2359,21446.0
2021-04-05 11:20:00,59.04,59.04,58.99,59.02,20280.0,53.2449,53.2449,53.1998,53.2269,20280.0
2021-04-05 11:25:00,59.03,59.06,58.99,59.03,27752.0,53.2359,53.2629,53.1998,53.2359,27752.0
2021-04-05 11:30:00,59.03,59.1,59.02,59.09,39561.0,53.2359,53.299,53.2269,53.29,39561.0
2021-04-05 11:35:00,59.09,59.19,59.07,59.19,29817.0,53.29,53.3802,53.2719,53.3802,29817.0
2021-04-05 11:40:00,59.2,59.23,59.16,59.23,23040.0,53.3892,53.4162,53.3531,53.4162,23040.0
2021-04-05 11:45:00,59.23,59.23,59.19,59.22,21846.0,53.4162,53.4162,53.3802,53.4072,21846.0
2021-04-05 11:50:00,59.22,59.23,59.15,59.17,22358.0,53.4072,53.4162,53.3441,53.3621,22358.0
2021-04-05 11:55:00,59.17,59.22,59.13,59.15,53175.0,53.3621,53.4072,53.3261,53.3441,53175.0
2021-04-05 12:00:00,59.15,59.22,59.14,59.15,28311.0,53.3441,53.4072,53.3351,53.3441,28311.0
2021-04-05 12:05:00,59.16,59.23,59.14,59.18,20222.0,53.3531,53.4162,53.3351,53.3711,20222.0
2021-04-05 12:10:00,59.19,59.19,59.12,59.12,16893.0,53.3802,53.3802,53.317,53.317,16893.0
2021-04-05 12:15:00,59.12,59.12,59.09,59.1,27630.0,53.317,53.317,53.29,53.299,27630.0
2021-04-05 12:20:00,59.1,59.15,59.09,59.09,28728.0,53.299,53.3441,53.29,53.29,28728.0
2021-04-05 12:25:00,59.08,59.1,59.07,59.09,20280.0,53.281,53.299,53.2719,53.29,20280.0
2021-04-05 12:30:00,59.09,59.2,59.06,59.19,22672.0,53.29,53.3892,53.2629,53.3802,22672.0
2021-04-05 12:35:00,59.19,59.24,59.18,59.23,27771.0,53.3802,53.4253,53.3711,53.4162,27771.0
2021-04-05 12:40:00,59.23,59.24,59.18,59.18,16204.0,53.4162,53.4253,53.3711,53.3711,16204.0
2021-04-05 12:45:00,59.19,59.19,59.14,59.16,23630.0,53.3802,53.3802,53.3351,53.3531,23630.0
2021-04-05 12:50:00,59.16,59.16,59.08,59.08,16445.0,53.3531,53.3531,53.281,53.281,16445.0
2021-04-05 12:55:00,59.08,59.14,59.08,59.13,25001.0,53.281,53.3351,53.281,53.3261,25001.0
2021-04-05 13:00:00,59.13,59.15,59.11,59.14,19761.0,53.3261,53.3441,53.308,53.3351,19761.0
2021-04-05 13:05:00,59.14,59.14,59.08,59.08,63515.0,53.3351,53.3351,53.281,53.281,63515.0
2021-04-05 13:10:00,59.07,59.1,58.99,58.99,33451.0,53.2719,53.299,53.1998,53.1998,33451.0
2021-04-05 13:15:00,58.99,58.99,58.9,58.9,54605.0,53.1998,53.1998,53.1186,53.1186,54605.0
2021-04-05 13:20:00,58.9,58.91,58.85,58.86,23990.0,53.1186,53.1276,53.0735,53.0826,23990.0
2021-04-05 13:25:00,58.85,58.9,58.81,58.88,42513.0,53.0735,53.1186,53.0375,53.1006,42513.0
2021-04-05 13:30:00,58.88,58.89,58.82,58.84,19464.0,53.1006,53.1096,53.0465,53.0645,19464.0
2021-04-05 13:35:00,58.85,58.85,58.78,58.8,22686.0,53.0735,53.0735,53.0104,53.0284,22686.0
2021-04-05 13:40:00,58.8,58.8,58.74,58.75,29905.0,53.0284,53.0284,52.9743,52.9834,29905.0
2021-04-05 13:45:00,58.74,58.74,58.65,58.68,121759.0,52.9743,52.9743,52.8932,52.9202,121759.0
2021-04-05 13:50:00,58.68,58.72,58.67,58.71,26975.0,52.9202,52.9563,52.9112,52.9473,26975.0
2021-04-05 13:55:00,58.71,58.79,58.7,58.77,39033.0,52.9473,53.0194,52.9383,53.0014,39033.0
2021-04-05 14:00:00,58.77,58.83,58.76,58.81,39347.0,53.0014,53.0555,52.9924,53.0375,39347.0
2021-04-05 14:05:00,58.82,58.83,58.78,58.8,34500.0,53.0465,53.0555,53.0104,53.0284,34500.0
2021-04-05 14:10:00,58.8,58.82,58.73,58.74,38763.0,53.0284,53.0465,52.9653,52.9743,38763.0
2021-04-05 14:15:00,58.73,58.76,58.71,58.75,32803.0,52.9653,52.9924,52.9473,52.9834,32803.0
2021-04-05 14:20:00,58.75,58.76,58.68,58.72,34303.0,52.9834,52.9924,52.9202,52.9563,34303.0
2021-04-05 14:25:00,58.71,58.79,58.71,58.78,42393.0,52.9473,53.0194,52.9473,53.0104,42393.0
2021-04-05 14:30:00,58.78,58.82,58.76,58.8,31433.0,53.0104,53.0465,52.9924,53.0284,31433.0
2021-04-05 14:35:00,58.8,58.87,58.78,58.85,34836.0,53.0284,53.0916,53.0104,53.0735,34836.0
2021-04-05 14:40:00,58.85,58.87,58.81,58.82,34355.0,53.0735,53.0916,53.0375,53.0465,34355.0
2021-04-05 14:45:00,58.82,58.83,58.75,58.75,26220.0,53.0465,53.0555,52.9834,52.9834,26220.0
2021-04-05 14:50:00,58.75,58.75,58.71,58.73,30210.0,52.9834,52.9834,52.9473,52.9653,30210.0
2021-04-05 14:55:00,58.73,58.74,58.63,58.63,53998.0,52.9653,52.9743,52.8751,52.8751,53998.0
2021-04-05 15:00:00,58.64,58.7,58.62,58.7,43786.0,52.8841,52.9383,52.8661,52.9383,43786.0
2021-04-05 15:05:00,58.69,58.72,58.65,58.68,55406.0,52.9292,52.9563,52.8932,52.9202,55406.0
2021-04-05 15:10:00,58.68,58.72,58.66,58.7,57857.0,52.9202,52.9563,52.9022,52.9383,57857.0
2021-04-05 15:15:00,58.7,58.8,58.67,58.8,73311.0,52.9383,53.0284,52.9112,53.0284,73311.0
2021-04-05 15:20:00,58.8,58.83,58.79,58.79,35169.0,53.0284,53.0555,53.0194,53.0194,35169.0
2021-04-05 15:25:00,58.79,58.83,58.73,58.83,54050.0,53.0194,53.0555,52.9653,53.0555,54050.0
2021-04-05 15:30:00,58.83,58.91,58.8,58.89,66492.0,53.0555,53.1276,53.0284,53.1096,66492.0
2021-04-05 15:35:00,58.9,58.97,58.89,58.94,77485.0,53.1186,53.1818,53.1096,53.1547,77485.0
2021-04-05 15:40:00,58.94,58.95,58.85,58.9,89684.0,53.1547,53.1637,53.0735,53.1186,89684.0
2021-04-05 15:45:00,58.89,58.96,58.87,58.92,110102.0,53.1096,53.1727,53.0916,53.1367,110102.0
2021-04-05 15:50:00,58.91,58.92,58.81,58.83,258578.0,53.1276,53.1367,53.0375,53.0555,258578.0
2021-04-05 15:55:00,58.83,58.86,58.78,58.81,420959.0,53.0555,53.0826,53.0104,53.0375,420959.0
2021-04-06 09:30:00,58.54,58.72,58.37,58.38,208535.0,52.794,52.9563,52.6407,52.6497,208535.0
2021-04-06 09:35:00,58.39,58.51,58.3,58.5,119090.0,52.6587,52.7669,52.5775,52.7579,119090.0
2021-04-06 09:40:00,58.51,58.63,58.5,58.62,46410.0,52.7669,52.8751,52.7579,52.8661,46410.0
2021-04-06 09:45:00,58.62,58.7,58.53,58.68,64753.0,52.8661,52.9383,52.7849,52.9202,64753.0
2021-04-06 09:50:00,58.67,58.79,58.64,58.76,39862.0,52.9112,53.0194,52.8841,52.9924,39862.0
2021-04-06 09:55:00,58.76,58.77,58.66,58.66,72122.0,52.9924,53.0014,52.9022,52.9022,72122.0
2021-04-06 10:00:00,58.66,58.71,58.65,58.69,50000.0,52.9022,52.9473,52.8932,52.9292,50000.0
2021-04-06 10:05:00,58.69,58.86,58.68,58.85,53272.0,52.9292,53.0826,52.9202,53.0735,53272.0
2021-04-06 10:10:00,58.85,58.86,58.71,58.75,60382.0,53.0735,53.0826,52.9473,52.9834,60382.0
2021-04-06 10:15:00,58.74,58.85,58.74,58.82,69414.0,52.9743,53.0735,52.9743,53.0465,69414.0
2021-04-06 10:20:00,58.82,58.91,58.81,58.87,60857.0,53.0465,53.1276,53.0375,53.0916,60857.0
2021-04-06 10:25:00,58.86,58.88,58.77,58.78,70352.0,53.0826,53.1006,53.0014,53.0104,70352.0
2021-04-06 10:30:00,58.78,58.89,58.74,58.87,72909.0,53.0104,53.1096,52.9743,53.0916,72909.0
2021-04-06 10:35:00,58.87,58.88,58.82,58.85,63826.0,53.0916,53.1006,53.0465,53.0735,63826.0
2021-04-06 10:40:00,58.86,58.88,58.73,58.76,47650.0,53.0826,53.1006,52.9653,52.9924,47650.0
2021-04-06 10:45:00,58.77,58.85,58.77,58.8,43369.0,53.0014,53.0735,53.0014,53.0284,43369.0
2021-04-06 10:50:00,58.81,58.89,58.8,58.86,38853.0,53.0375,53.1096,53.0284,53.0826,38853.0
2021-04-06 10:55:00,58.86,58.88,58.78,58.8,110284.0,53.0826,53.1006,53.0104,53.0284,110284.0
2021-04-06 11:00:00,58.8,58.91,58.78,58.9,78675.0,53.0284,53.1276,53.0104,53.1186,78675.0
2021-04-06 11:05:00,58.89,58.92,58.87,58.91,67699.0,53.1096,53.1367,53.0916,53.1276,67699.0
2021-04-06 11:10:00,58.91,58.98,58.88,58.98,46318.0,53.1276,53.1908,53.1006,53.1908,46318.0
2021-04-06 11:15:00,58.98,59.06,58.98,58.99,80955.0,53.1908,53.2629,53.1908,53.1998,80955.0
2021-04-06 11:20:00,58.98,59.01,58.95,58.98,49991.0,53.1908,53.2178,53.1637,53.1908,49991.0
2021-04-06 11:25:00,58.98,58.99,58.92,58.94,41045.0,53.1908,53.1998,53.1367,53.1547,41045.0
2021-04-06 11:30:00,58.93,58.98,58.9,58.9,41366.0,53.1457,53.1908,53.1186,53.1186,41366.0
2021-04-06 11:35:00,58.9,58.92,58.85,58.89,30034.0,53.1186,53.1367,53.0735,53.1096,30034.0
2021-04-06 11:40:00,58.89,58.9,58.86,58.89,27640.0,53.1096,53.1186,53.0826,53.1096,27640.0
2021-04-06 11:45:00,58.88,58.9,58.85,58.87,42584.0,53.1006,53.1186,53.0735,53.0916,42584.0
2021-04-06 11:50:00,58.87,58.92,58.86,58.9,37591.0,53.0916,53.1367,53.0826,53.1186,37591.0
2021-04-06 11:55:00,58.9,58.96,58.87,58.94,27662.0,53.1186,53.1727,53.0916,53.1547,27662.0
2021-04-06 12:00:00,58.95,58.97,58.9,58.92,36087.0,53.1637,53.1818,53.1186,53.1367,36087.0
2021-04-06 12:05:00,58.92,58.95,58.9,58.94,49537.0,53.1367,53.1637,53.1186,53.1547,49537.0
2021-04-06 12:10:00,58.94,59.08,58.93,59.07,60077.0,53.1547,53.281,53.1457,53.2719,60077.0
2021-04-06 12:15:00,59.08,59.14,59.06,59.11,45087.0,53.281,53.3351,53.2629,53.308,45087.0
2021-04-06 12:20:00,59.11,59.12,59.05,59.08,32885.0,53.308,53.317,53.2539,53.281,32885.0
2021-04-06 12:25:00,59.08,59.12,59.06,59.08,39620.0,53.281,53.317,53.2629,53.281,39620.0
2021-04-06 12:30:00,59.09,59.11,59.05,59.1,30634.0,53.29,53.308,53.2539,53.299,30634.0
2021-04-06 12:35:00,59.1,59.11,59.03,59.05,30852.0,53.299,53.308,53.2359,53.2539,30852.0
2021-04-06 12:40:00,59.05,59.1,59.05,59.08,22200.0,53.2539,53.299,53.2539,53.281,22200.0
2021-04-06 12:45:00,59.08,59.12,59.08,59.11,22071.0,53.281,53.317,53.281,53.308,22071.0
2021-04-06 12:50:00,59.11,59.12,59.06,59.09,23660.0,53.308,53.317,53.2629,53.29,23660.0
2021-04-06 12:55:00,59.1,59.11,59.08,59.09,18103.0,53.299,53.308,53.281,53.29,18103.0
2021-04-06 13:00:00,59.09,59.1,59.06,59.07,40218.0,53.29,53.299,53.2629,53.2719,40218.0
2021-04-06 13:05:00,59.08,59.19,59.07,59.19,30192.0,53.281,53.3802,53.2719,53.3802,30192.0
2021-04-06 13:10:00,59.19,59.2,59.1,59.15,36207.0,53.3802,53.3892,53.299,53.3441,36207.0
2021-04-06 13:15:00,59.15,59.16,59.11,59.15,23562.0,53.3441,53.3531,53.308,53.3441,23562.0
2021-04-06 13:20:00,59.16,59.19,59.15,59.17,22110.0,53.3531,53.3802,53.3441,53.3621,22110.0
2021-04-06 13:25:00,59.17,59.22,59.15,59.22,20998.0,53.3621,53.4072,53.3441,53.4072,20998.0
2021-04-06 13:30:00,59.21,59.24,59.18,59.18,27646.0,53.3982,53.4253,53.3711,53.3711,27646.0
2021-04-06 13:35:00,59.18,59.21,59.15,59.18,22346.0,53.3711,53.3982,53.3441,53.3711,22346.0
2021-04-06 13:40:00,59.18,59.2,59.15,59.16,25557.0,53.3711,53.3892,53.3441,53.3531,25557.0
2021-04-06 13:45:00,59.16,59.17,59.12,59.16,31408.0,53.3531,53.3621,53.317,53.3531,31408.0
2021-04-06 13:50:00,59.17,59.2,59.14,59.16,36127.0,53.3621,53.3892,53.3351,53.3531,36127.0
2021-04-06 13:55:00,59.15,59.22,59.14,59.22,70933.0,53.3441,53.4072,53.3351,53.4072,70933.0
2021-04-06 14:00:00,59.21,59.22,59.1,59.11,45850.0,53.3982,53.4072,53.299,53.308,45850.0
2021-04-06 14:05:00,59.11,59.15,59.1,59.12,42504.0,53.308,53.3441,53.299,53.317,42504.0
2021-04-06 14:10:00,59.12,59.14,59.08,59.12,29945.0,53.317,53.3351,53.281,53.317,29945.0
2021-04-06 14:15:00,59.12,59.16,59.11,59.15,32626.0,53.317,53.3531,53.308,53.3441,32626.0
2021-04-06 14:20:00,59.14,59.18,59.12,59.17,39337.0,53.3351,53.3711,53.317,53.3621,39337.0
2021-04-06 14:25:00,59.17,59.21,59.15,59.21,39241.0,53.3621,53.3982,53.3441,53.3982,39241.0
2021-04-06 14:30:00,59.21,59.21,59.15,59.18,45429.0,53.3982,53.3982,53.3441,53.3711,45429.0
2021-04-06 14:35:00,59.18,59.24,59.16,59.23,40291.0,53.3711,53.4253,53.3531,53.4162,40291.0
2021-04-06 14:40:00,59.23,59.26,59.21,59.21,33871.0,53.4162,53.4433,53.3982,53.3982,33871.0
2021-04-06 14:45:00,59.23,59.23,59.17,59.22,43577.0,53.4162,53.4162,53.3621,53.4072,43577.0
2021-04-06 14:50:00,59.23,59.23,59.18,59.21,27450.0,53.4162,53.4162,53.3711,53.3982,27450.0
2021-04-06 14:55:00,59.21,59.24,59.14,59.15,36465.0,53.3982,53.4253,53.3351,53.3441,36465.0
2021-04-06 15:00:00,59.14,59.16,59.09,59.1,41928.0,53.3351,53.3531,53.29,53.299,41928.0
2021-04-06 15:05:00,59.1,59.13,59.09,59.12,32666.0,53.299,53.3261,53.29,53.317,32666.0
2021-04-06 15:10:00,59.12,59.14,59.1,59.14,42475.0,53.317,53.3351,53.299,53.3351,42475.0
2021-04-06 15:15:00,59.13,59.18,59.12,59.17,51925.0,53.3261,53.3711,53.317,53.3621,51925.0
2021-04-06 15:20:00,59.17,59.17,59.11,59.16,52588.0,53.3621,53.3621,53.308,53.3531,52588.0
2021-04-06 15:25:00,59.16,59.16,59.12,59.16,55621.0,53.3531,53.3531,53.317,53.3531,55621.0
2021-04-06 15:30:00,59.16,59.16,59.02,59.05,99730.0,53.3531,53.3531,53.2269,53.2539,99730.0
2021-04-06 15:35:00,59.05,59.1,59.03,59.05,72192.0,53.2539,53.299,53.2359,53.2539,72192.0
2021-04-06 15:40:00,59.05,59.12,59.03,59.07,71123.0,53.2539,53.317,53.2359,53.2719,71123.0
2021-04-06 15:45:00,59.07,59.15,59.06,59.14,90133.0,53.2719,53.3441,53.2629,53.3351,90133.0
2021-04-06 15:50:00,59.14,59.15,58.97,58.99,333188.0,53.3351,53.3441,53.1818,53.1998,333188.0
2021-04-06 15:55:00,59.0,59.12,58.98,59.09,340768.0,53.2088,53.317,53.1908,53.29,340768.0
2021-04-07 09:30:00,59.13,59.21,58.96,59.09,118471.0,53.3261,53.3982,53.1727,53.29,118471.0
2021-04-07 09:35:00,59.08,59.17,59.05,59.11,74812.0,53.281,53.3621,53.2539,53.308,74812.0
2021-04-07 09:40:00,59.12,59.14,59.02,59.03,180887.0,53.317,53.3351,53.2269,53.2359,180887.0
2021-04-07 09:45:00,59.03,59.04,58.93,59.0,92319.0,53.2359,53.2449,53.1457,53.2088,92319.0
2021-04-07 09:50:00,59.0,59.06,58.93,59.05,114493.0,53.2088,53.2629,53.1457,53.2539,114493.0
2021-04-07 09:55:00,59.05,59.12,58.93,58.97,84796.0,53.2539,53.317,53.1457,53.1818,84796.0
2021-04-07 10:00:00,58.96,59.09,58.95,59.08,50410.0,53.1727,53.29,53.1637,53.281,50410.0
2021-04-07 10:05:00,59.08,59.13,59.07,59.12,68250.0,53.281,53.3261,53.2719,53.317,68250.0
2021-04-07 10:10:00,59.1,59.12,58.98,58.99,69830.0,53.299,53.317,53.1908,53.1998,69830.0
2021-04-07 10:15:00,58.98,59.0,58.94,58.96,51797.0,53.1908,53.2088,53.1547,53.1727,51797.0
2021-04-07 10:20:00,58.96,59.0,58.95,58.96,54019.0,53.1727,53.2088,53.1637,53.1727,54019.0
2021-04-07 10:25:00,58.95,58.97,58.9,58.91,29589.0,53.1637,53.1818,53.1186,53.1276,29589.0
2021-04-07 10:30:00,58.91,58.91,58.84,58.89,52050.0,53.1276,53.1276,53.0645,53.1096,52050.0
2021-04-07 10:35:00,58.89,58.93,58.87,58.92,54367.0,53.1096,53.1457,53.0916,53.1367,54367.0
2021-04-07 10:40:00,58.92,59.03,58.92,58.94,267865.0,53.1367,53.2359,53.1367,53.1547,267865.0
2021-04-07 10:45:00,58.94,59.0,58.9,59.0,36816.0,53.1547,53.2088,53.1186,53.2088,36816.0
2021-04-07 10:50:00,59.0,59.07,58.99,59.06,33181.0,53.2088,53.2719,53.1998,53.2629,33181.0
2021-04-07 10:55:00,59.05,59.06,58.99,59.03,30087.0,53.2539,53.2629,53.1998,53.2359,30087.0
2021-04-07 11:00:00,59.03,59.05,58.99,59.01,44551.0,53.2359,53.2539,53.1998,53.2178,44551.0
2021-04-07 11:05:00,59.01,59.04,59.0,59.04,58966.0,53.2178,53.2449,53.2088,53.2449,58966.0
2021-04-07 11:10:00,59.03,59.04,59.0,59.03,39885.0,53.2359,53.2449,53.2088,53.2359,39885.0
2021-04-07 11:15:00,59.03,59.07,59.02,59.05,33952.0,53.2359,53.2719,53.2269,53.2539,33952.0
2021-04-07 11:20:00,59.05,59.13,59.05,59.09,38955.0,53.2539,53.3261,53.2539,53.29,38955.0
2021-04-07 11:25:00,59.09,59.1,59.05,59.08,29784.0,53.29,53.299,53.2539,53.281,29784.0
2021-04-07 11:30:00,59.08,59.12,59.03,59.11,46750.0,53.281,53.317,53.2359,53.308,46750.0
2021-04-07 11:35:00,59.12,59.17,59.11,59.17,39345.0,53.317,53.3621,53.308,53.3621,39345.0
2021-04-07 11:40:00,59.17,59.2,59.09,59.13,122934.0,53.3621,53.3892,53.29,53.3261,122934.0
2021-04-07 11:45:00,59.13,59.13,59.07,59.1,52574.0,53.3261,53.3261,53.2719,53.299,52574.0
2021-04-07 11:50:00,59.09,59.1,59.04,59.07,31991.0,53.29,53.299,53.2449,53.2719,31991.0
2021-04-07 11:55:00,59.08,59.18,59.08,59.15,54709.0,53.281,53.3711,53.281,53.3441,54709.0
2021-04-07 12:00:00,59.16,59.18,59.13,59.18,25684.0,53.3531,53.3711,53.3261,53.3711,25684.0
2021-04-07 12:05:00,59.17,59.18,59.13,59.16,23387.0,53.3621,53.3711,53.3261,53.3531,23387.0
2021-04-07 12:10:00,59.16,59.19,59.15,59.17,33914.0,53.3531,53.3802,53.3441,53.3621,33914.0
2021-04-07 12:15:00,59.18,59.18,59.1,59.11,39406.0,53.3711,53.3711,53.299,53.308,39406.0
2021-04-07 12:20:00,59.12,59.14,59.1,59.12,27420.0,53.317,53.3351,53.299,53.317,27420.0
2021-04-07 12:25:00,59.12,59.12,59.04,59.05,138434.0,53.317,53.317,53.2449,53.2539,138434.0
2021-04-07 12:30:00,59.04,59.09,59.03,59.03,55745.0,53.2449,53.29,53.2359,53.2359,55745.0
2021-04-07 12:35:00,59.03,59.08,59.02,59.08,19594.0,53.2359,53.281,53.2269,53.281,19594.0
2021-04-07 12:40:00,59.07,59.08,59.02,59.03,24623.0,53.2719,53.281,53.2269,53.2359,24623.0
2021-04-07 12:45:00,59.03,59.03,59.0,59.01,30789.0,53.2359,53.2359,53.2088,53.2178,30789.0
2021-04-07 12:50:00,59.01,59.05,59.0,59.01,28020.0,53.2178,53.2539,53.2088,53.2178,28020.0
2021-04-07 12:55:00,59.01,59.03,58.99,59.03,33872.0,53.2178,53.2359,53.1998,53.2359,33872.0
2021-04-07 13:00:00,59.02,59.02,58.98,59.02,105548.0,53.2269,53.2269,53.1908,53.2269,105548.0
2021-04-07 13:05:00,59.02,59.05,59.0,59.01,73368.0,53.2269,53.2539,53.2088,53.2178,73368.0
2021-04-07 13:10:00,59.01,59.06,59.0,59.05,23287.0,53.2178,53.2629,53.2088,53.2539,23287.0
2021-04-07 13:15:00,59.05,59.08,59.03,59.05,37910.0,53.2539,53.281,53.2359,53.2539,37910.0
2021-04-07 13:20:00,59.05,59.07,59.02,59.04,36837.0,53.2539,53.2719,53.2269,53.2449,36837.0
2021-04-07 13:25:00,59.04,59.06,59.04,59.06,32623.0,53.2449,53.2629,53.2449,53.2629,32623.0
2021-04-07 13:30:00,59.05,59.06,59.02,59.04,55928.0,53.2539,53.2629,53.2269,53.2449,55928.0
2021-04-07 13:35:00,59.04,59.07,59.02,59.05,88451.0,53.2449,53.2719,53.2269,53.2539,88451.0
2021-04-07 13:40:00,59.05,59.06,59.02,59.02,37686.0,53.2539,53.2629,53.2269,53.2269,37686.0
2021-04-07 13:45:00,59.03,59.05,59.02,59.05,24733.0,53.2359,53.2539,53.2269,53.2539,24733.0
2021-04-07 13:50:00,59.04,59.06,59.03,59.05,22952.0,53.2449,53.2629,53.2359,53.2539,22952.0
2021-04-07 13:55:00,59.05,59.1,59.04,59.07,30560.0,53.2539,53.299,53.2449,53.2719,30560.0
2021-04-07 14:00:00,59.08,59.13,59.05,59.05,56311.0,53.281,53.3261,53.2539,53.2539,56311.0
2021-04-07 14:05:00,59.05,59.07,59.02,59.03,24826.0,53.2539,53.2719,53.2269,53.2359,24826.0
2021-04-07 14:10:00,59.02,59.03,58.99,59.02,30412.0,53.2269,53.2359,53.1998,53.2269,30412.0
2021-04-07 14:15:00,59.02,59.02,59.0,59.01,25779.0,53.2269,53.2269,53.2088,53.2178,25779.0
2021-04-07 14:20:00,59.0,59.08,58.97,59.08,52510.0,53.2088,53.281,53.1818,53.281,52510.0
2021-04-07 14:25:00,59.08,59.08,59.03,59.05,37644.0,53.281,53.281,53.2359,53.2539,37644.0
2021-04-07 14:30:00,59.05,59.09,59.03,59.08,40514.0,53.2539,53.29,53.2359,53.281,40514.0
2021-04-07 14:35:00,59.08,59.11,59.07,59.11,22481.0,53.281,53.308,53.2719,53.308,22481.0
2021-04-07 14:40:00,59.1,59.12,59.07,59.08,21518.0,53.299,53.317,53.2719,53.281,21518.0
2021-04-07 14:45:00,59.08,59.1,59.04,59.07,44956.0,53.281,53.299,53.2449,53.2719,44956.0
2021-04-07 14:50:00,59.07,59.09,59.04,59.06,32292.0,53.2719,53.29,53.2449,53.2629,32292.0
2021-04-07 14:55:00,59.06,59.11,59.06,59.1,35361.0,53.2629,53.308,53.2629,53.299,35361.0
2021-04-07 15:00:00,59.1,59.16,59.09,59.16,55705.0,53.299,53.3531,53.29,53.3531,55705.0
2021-04-07 15:05:00,59.15,59.16,59.1,59.13,64069.0,53.3441,53.3531,53.299,53.3261,64069.0
2021-04-07 15:10:00,59.12,59.16,59.11,59.15,40852.0,53.317,53.3531,53.308,53.3441,40852.0
2021-04-07 15:15:00,59.15,59.16,59.13,59.16,27861.0,53.3441,53.3531,53.3261,53.3531,27861.0
2021-04-07 15:20:00,59.16,59.16,59.1,59.11,45145.0,53.3531,53.3531,53.299,53.308,45145.0
2021-04-07 15:25:00,59.11,59.2,59.1,59.2,60409.0,53.308,53.3892,53.299,53.3892,60409.0
2021-04-07 15:30:00,59.2,59.2,59.14,59.19,79033.0,53.3892,53.3892,53.3351,53.3802,79033.0
2021-04-07 15:35:00,59.19,59.24,59.18,59.23,75825.0,53.3802,53.4253,53.3711,53.4162,75825.0
2021-04-07 15:40:00,59.23,59.29,59.21,59.29,118575.0,53.4162,53.4703,53.3982,53.4703,118575.0
2021-04-07 15:45:00,59.28,59.32,59.25,59.27,100359.0,53.4613,53.4974,53.4343,53.4523,100359.0
2021-04-07 15:50:00,59.27,59.28,59.17,59.2,189217.0,53.4523,53.4613,53.3621,53.3892,189217.0
2021-04-07 15:55:00,59.2,59.22,59.18,59.19,230249.0,53.3892,53.4072,53.3711,53.3802,230249.0
2021-04-08 09:30:00,59.35,59.35,59.11,59.18,108035.0,53.5245,53.5245,53.308,53.3711,108035.0
2021-04-08 09:35:00,59.17,59.25,59.08,59.22,42948.0,53.3621,53.4343,53.281,53.4072,42948.0
2021-04-08 09:40:00,59.2,59.26,59.11,59.18,34948.0,53.3892,53.4433,53.308,53.3711,34948.0
2021-04-08 09:45:00,59.18,59.39,59.17,59.34,32158.0,53.3711,53.5605,53.3621,53.5154,32158.0
2021-04-08 09:50:00,59.34,59.34,59.26,59.29,52383.0,53.5154,53.5154,53.4433,53.4703,52383.0
2021-04-08 09:55:00,59.29,59.3,59.21,59.23,27063.0,53.4703,53.4794,53.3982,53.4162,27063.0
2021-04-08 10:00:00,59.23,59.27,59.17,59.19,56918.0,53.4162,53.4523,53.3621,53.3802,56918.0
2021-04-08 10:05:00,59.19,59.22,59.15,59.16,106937.0,53.3802,53.4072,53.3441,53.3531,106937.0
2021-04-08 10:10:00,59.16,59.3,59.15,59.2,102433.0,53.3531,53.4794,53.3441,53.3892,102433.0
2021-04-08 10:15:00,59.2,59.21,59.13,59.14,104952.0,53.3892,53.3982,53.3261,53.3351,104952.0
2021-04-08 10:20:00,59.13,59.16,59.1,59.11,64747.0,53.3261,53.3531,53.299,53.308,64747.0
2021-04-08 10:25:00,59.12,59.16,59.09,59.14,63540.0,53.317,53.3531,53.29,53.3351,63540.0
2021-04-08 10:30:00,59.14,59.18,59.09,59.18,22616.0,53.3351,53.3711,53.29,53.3711,22616.0
2021-04-08 10:35:00,59.18,59.23,59.16,59.16,21148.0,53.3711,53.4162,53.3531,53.3531,21148.0
2021-04-08 10:40:00,59.16,59.17,59.06,59.07,24621.0,53.3531,53.3621,53.2629,53.2719,24621.0
2021-04-08 10:45:00,59.07,59.14,59.06,59.12,57059.0,53.2719,53.3351,53.2629,53.317,57059.0
2021-04-08 10:50:00,59.12,59.15,59.1,59.13,20983.0,53.317,53.3441,53.299,53.3261,20983.0
2021-04-08 10:55:00,59.13,59.13,59.05,59.06,24350.0,53.3261,53.3261,53.2539,53.2629,24350.0
2021-04-08 11:00:00,59.05,59.07,59.01,59.05,41409.0,53.2539,53.2719,53.2178,53.2539,41409.0
2021-04-08 11:05:00,59.05,59.1,59.04,59.05,19797.0,53.2539,53.299,53.2449,53.2539,19797.0
2021-04-08 11:10:00,59.05,59.07,59.0,59.04,20301.0,53.2539,53.2719,53.2088,53.2449,20301.0
2021-04-08 11:15:00,59.03,59.05,58.98,59.03,32719.0,53.2359,53.2539,53.1908,53.2359,32719.0
2021-04-08 11:20:00,59.04,59.06,59.02,59.04,25707.0,53.2449,53.2629,53.2269,53.2449,25707.0
2021-04-08 11:25:00,59.04,59.07,59.01,59.01,24100.0,53.2449,53.2719,53.2178,53.2178,24100.0
2021-04-08 11:30:00,59.02,59.04,58.99,59.02,29035.0,53.2269,53.2449,53.1998,53.2269,29035.0
2021-04-08 11:35:00,59.02,59.02,58.96,58.97,32962.0,53.2269,53.2269,53.1727,53.1818,32962.0
2021-04-08 11:40:00,58.96,58.97,58.88,58.9,40298.0,53.1727,53.1818,53.1006,53.1186,40298.0
2021-04-08 11:45:00,58.89,58.9,58.82,58.84,45645.0,53.1096,53.1186,53.0465,53.0645,45645.0
2021-04-08 11:50:00,58.84,58.89,58.84,58.87,16767.0,53.0645,53.1096,53.0645,53.0916,16767.0
2021-04-08 11:55:00,58.87,58.88,58.82,58.86,29286.0,53.0916,53.1006,53.0465,53.0826,29286.0
2021-04-08 12:00:00,58.86,58.9,58.82,58.89,15029.0,53.0826,53.1186,53.0465,53.1096,15029.0
2021-04-08 12:05:00,58.89,58.89,58.83,58.87,32671.0,53.1096,53.1096,53.0555,53.0916,32671.0
2021-04-08 12:10:00,58.87,58.88,58.82,58.84,34500.0,53.0916,53.1006,53.0465,53.0645,34500.0
2021-04-08 12:15:00,58.84,58.91,58.84,58.88,33215.0,53.0645,53.1276,53.0645,53.1006,33215.0
2021-04-08 12:20:00,58.88,58.88,58.83,58.85,32597.0,53.1006,53.1006,53.0555,53.0735,32597.0
2021-04-08 12:25:00,58.85,58.85,58.8,58.82,52498.0,53.0735,53.0735,53.0284,53.0465,52498.0
2021-04-08 12:30:00,58.82,58.82,58.79,58.79,20595.0,53.0465,53.0465,53.0194,53.0194,20595.0
2021-04-08 12:35:00,58.79,58.87,58.79,58.85,22531.0,53.0194,53.0916,53.0194,53.0735,22531.0
2021-04-08 12:40:00,58.85,58.85,58.82,58.85,15818.0,53.0735,53.0735,53.0465,53.0735,15818.0
2021-04-08 12:45:00,58.86,58.86,58.81,58.82,17257.0,53.0826,53.0826,53.0375,53.0465,17257.0
2021-04-08 12:50:00,58.81,58.82,58.77,58.78,27135.0,53.0375,53.0465,53.0014,53.0104,27135.0
2021-04-08 12:55:00,58.78,58.8,58.76,58.79,20926.0,53.0104,53.0284,52.9924,53.0194,20926.0
2021-04-08 13:00:00,58.79,58.81,58.77,58.8,11563.0,53.0194,53.0375,53.0014,53.0284,11563.0
2021-04-08 13:05:00,58.8,58.82,58.77,58.82,22148.0,53.0284,53.0465,53.0014,53.0465,22148.0
2021-04-08 13:10:00,58.82,58.86,58.81,58.85,9740.0,53.0465,53.0826,53.0375,53.0735,9740.0
2021-04-08 13:15:00,58.85,58.86,58.8,58.83,20115.0,53.0735,53.0826,53.0284,53.0555,20115.0
2021-04-08 13:20:00,58.82,58.87,58.81,58.87,15375.0,53.0465,53.0916,53.0375,53.0916,15375.0
2021-04-08 13:25:00,58.87,58.91,58.87,58.9,20304.0,53.0916,53.1276,53.0916,53.1186,20304.0
2021-04-08 13:30:00,58.9,58.93,58.89,58.92,22133.0,53.1186,53.1457,53.1096,53.1367,22133.0
2021-04-08 13:35:00,58.92,58.94,58.88,58.89,22560.0,53.1367,53.1547,53.1006,53.1096,22560.0
2021-04-08 13:40:00,58.89,58.96,58.88,58.94,28324.0,53.1096,53.1727,53.1006,53.1547,28324.0
2021-04-08 13:45:00,58.93,58.94,58.88,58.9,10383.0,53.1457,53.1547,53.1006,53.1186,10383.0
2021-04-08 13:50:00,58.9,58.91,58.88,58.9,14059.0,53.1186,53.1276,53.1006,53.1186,14059.0
2021-04-08 13:55:00,58.9,58.9,58.86,58.88,14219.0,53.1186,53.1186,53.0826,53.1006,14219.0
2021-04-08 14:00:00,58.88,58.89,58.85,58.85,10310.0,53.1006,53.1096,53.0735,53.0735,10310.0
2021-04-08 14:05:00,58.85,58.86,58.84,58.86,20821.0,53.0735,53.0826,53.0645,53.0826,20821.0
2021-04-08 14:10:00,58.84,58.87,58.83,58.85,14403.0,53.0645,53.0916,53.0555,53.0735,14403.0
2021-04-08 14:15:00,58.85,58.89,58.85,58.89,11278.0,53.0735,53.1096,53.0735,53.1096,11278.0
2021-04-08 14:20:00,58.88,58.88,58.8,58.81,23451.0,53.1006,53.1006,53.0284,53.0375,23451.0
2021-04-08 14:25:00,58.8,58.85,58.8,58.82,29652.0,53.0284,53.0735,53.0284,53.0465,29652.0
2021-04-08 14:30:00,58.82,58.87,58.8,58.86,44085.0,53.0465,53.0916,53.0284,53.0826,44085.0
2021-04-08 14:35:00,58.86,58.88,58.85,58.85,15443.0,53.0826,53.1006,53.0735,53.0735,15443.0
2021-04-08 14:40:00,58.86,58.86,58.83,58.84,15081.0,53.0826,53.0826,53.0555,53.0645,15081.0
2021-04-08 14:45:00,58.84,58.87,58.83,58.85,22974.0,53.0645,53.0916,53.0555,53.0735,22974.0
2021-04-08 14:50:00,58.85,58.85,58.83,58.85,11752.0,53.0735,53.0735,53.0555,53.0735,11752.0
2021-04-08 14:55:00,58.85,58.89,58.83,58.86,27430.0,53.0735,53.1096,53.0555,53.0826,27430.0
2021-04-08 15:00:00,58.86,58.87,58.84,58.84,18421.0,53.0826,53.0916,53.0645,53.0645,18421.0
2021-04-08 15:05:00,58.85,58.86,58.82,58.86,15106.0,53.0735,53.0826,53.0465,53.0826,15106.0
2021-04-08 15:10:00,58.86,58.88,58.85,58.88,21253.0,53.0826,53.1006,53.0735,53.1006,21253.0
2021-04-08 15:15:00,58.87,58.88,58.84,58.88,16515.0,53.0916,53.1006,53.0645,53.1006,16515.0
2021-04-08 15:20:00,58.88,58.88,58.85,58.86,19585.0,53.1006,53.1006,53.0735,53.0826,19585.0
2021-04-08 15:25:00,58.86,58.87,58.82,58.83,15670.0,53.0826,53.0916,53.0465,53.0555,15670.0
2021-04-08 15:30:00,58.83,58.9,58.83,58.9,36430.0,53.0555,53.1186,53.0555,53.1186,36430.0
2021-04-08 15:35:00,58.9,58.91,58.81,58.84,70075.0,53.1186,53.1276,53.0375,53.0645,70075.0
2021-04-08 15:40:00,58.83,58.87,58.82,58.86,43602.0,53.0555,53.0916,53.0465,53.0826,43602.0
2021-04-08 15:45:00,58.85,58.85,58.78,58.82,72827.0,53.0735,53.0735,53.0104,53.0465,72827.0
2021-04-08 15:50:00,58.82,58.93,58.81,58.92,136405.0,53.0465,53.1457,53.0375,53.1367,136405.0
2021-04-08 15:55:00,58.92,59.0,58.91,58.99,214130.0,53.1367,53.2088,53.1276,53.1998,214130.0
2021-04-09 09:30:00,59.05,59.16,58.84,59.15,103109.0,53.2539,53.3531,53.0645,53.3441,103109.0
2021-04-09 09:35:00,59.14,59.21,59.05,59.07,75703.0,53.3351,53.3982,53.2539,53.2719,75703.0
2021-04-09 09:40:00,59.08,59.12,58.92,58.94,73555.0,53.281,53.317,53.1367,53.1547,73555.0
2021-04-09 09:45:00,58.94,58.98,58.86,58.87,75958.0,53.1547,53.1908,53.0826,53.0916,75958.0
2021-04-09 09:50:00,58.87,58.93,58.83,58.87,52920.0,53.0916,53.1457,53.0555,53.0916,52920.0
2021-04-09 09:55:00,58.87,58.88,58.81,58.83,41774.0,53.0916,53.1006,53.0375,53.0555,41774.0
2021-04-09 10:00:00,58.83,58.96,58.82,58.94,41882.0,53.0555,53.1727,53.0465,53.1547,41882.0
2021-04-09 10:05:00,58.94,58.94,58.8,58.8,73245.0,53.1547,53.1547,53.0284,53.0284,73245.0
2021-04-09 10:10:00,58.8,58.84,58.76,58.79,58198.0,53.0284,53.0645,52.9924,53.0194,58198.0
2021-04-09 10:15:00,58.78,58.81,58.73,58.77,34287.0,53.0104,53.0375,52.9653,53.0014,34287.0
2021-04-09 10:20:00,58.77,58.8,58.74,58.75,39065.0,53.0014,53.0284,52.9743,52.9834,39065.0
2021-04-09 10:25:00,58.75,58.81,58.72,58.8,35445.0,52.9834,53.0375,52.9563,53.0284,35445.0
2021-04-09 10:30:00,58.78,58.83,58.76,58.78,49938.0,53.0104,53.0555,52.9924,53.0104,49938.0
2021-04-09 10:35:00,58.77,58.77,58.71,58.74,69271.0,53.0014,53.0014,52.9473,52.9743,69271.0
2021-04-09 10:40:00,58.75,58.76,58.68,58.7,23368.0,52.9834,52.9924,52.9202,52.9383,23368.0
2021-04-09 10:45:00,58.7,58.72,58.58,58.61,42353.0,52.9383,52.9563,52.83,52.8571,42353.0
2021-04-09 10:50:00,58.61,58.65,58.58,58.63,61498.0,52.8571,52.8932,52.83,52.8751,61498.0
2021-04-09 10:55:00,58.63,58.65,58.61,58.62,29396.0,52.8751,52.8932,52.8571,52.8661,29396.0
2021-04-09 11:00:00,58.62,58.64,58.57,58.59,33214.0,52.8661,52.8841,52.821,52.8391,33214.0
2021-04-09 11:05:00,58.6,58.71,58.59,58.68,52736.0,52.8481,52.9473,52.8391,52.9202,52736.0
2021-04-09 11:10:00,58.69,58.72,58.62,58.67,65171.0,52.9292,52.9563,52.8661,52.9112,65171.0
2021-04-09 11:15:00,58.66,58.66,58.58,58.6,28493.0,52.9022,52.9022,52.83,52.8481,28493.0
2021-04-09 11:20:00,58.61,58.65,58.6,58.64,24321.0,52.8571,52.8932,52.8481,52.8841,24321.0
2021-04-09 11:25:00,58.63,58.65,58.61,58.64,37187.0,52.8751,52.8932,52.8571,52.8841,37187.0
2021-04-09 11:30:00,58.64,58.64,58.6,58.63,25805.0,52.8841,52.8841,52.8481,52.8751,25805.0
2021-04-09 11:35:00,58.63,58.67,58.61,58.62,22762.0,52.8751,52.9112,52.8571,52.8661,22762.0
2021-04-09 11:40:00,58.62,58.63,58.57,58.59,23106.0,52.8661,52.8751,52.821,52.8391,23106.0
2021-04-09 11:45:00,58.59,58.61,58.57,58.58,22663.0,52.8391,52.8571,52.821,52.83,22663.0
2021-04-09 11:50:00,58.58,58.61,58.55,58.57,66083.0,52.83,52.8571,52.803,52.821,66083.0
2021-04-09 11:55:00,58.57,58.62,58.55,58.55,63197.0,52.821,52.8661,52.803,52.803,63197.0
2021-04-09 12:00:00,58.54,58.59,58.54,58.58,43926.0,52.794,52.8391,52.794,52.83,43926.0
2021-04-09 12:05:00,58.58,58.6,58.52,58.53,20277.0,52.83,52.8481,52.7759,52.7849,20277.0
2021-04-09 12:10:00,58.53,58.6,58.52,58.55,55468.0,52.7849,52.8481,52.7759,52.803,55468.0
2021-04-09 12:15:00,58.56,58.56,58.48,58.52,47710.0,52.812,52.812,52.7399,52.7759,47710.0
2021-04-09 12:20:00,58.52,58.52,58.48,58.48,16435.0,52.7759,52.7759,52.7399,52.7399,16435.0
2021-04-09 12:25:00,58.48,58.54,58.48,58.54,51546.0,52.7399,52.794,52.7399,52.794,51546.0
2021-04-09 12:30:00,58.54,58.56,58.5,58.54,28137.0,52.794,52.812,52.7579,52.794,28137.0
2021-04-09 12:35:00,58.54,58.54,58.48,58.51,28382.0,52.794,52.794,52.7399,52.7669,28382.0
2021-04-09 12:40:00,58.51,58.51,58.47,58.48,27799.0,52.7669,52.7669,52.7308,52.7399,27799.0
2021-04-09 12:45:00,58.48,58.53,58.48,58.52,16431.0,52.7399,52.7849,52.7399,52.7759,16431.0
2021-04-09 12:50:00,58.53,58.54,58.44,58.46,36256.0,52.7849,52.794,52.7038,52.7218,36256.0
2021-04-09 12:55:00,58.46,58.48,58.43,58.44,24420.0,52.7218,52.7399,52.6948,52.7038,24420.0
2021-04-09 13:00:00,58.43,58.45,58.39,58.4,18092.0,52.6948,52.7128,52.6587,52.6677,18092.0
2021-04-09 13:05:00,58.4,58.42,58.37,58.41,21640.0,52.6677,52.6857,52.6407,52.6767,21640.0
2021-04-09 13:10:00,58.41,58.44,58.39,58.43,16223.0,52.6767,52.7038,52.6587,52.6948,16223.0
2021-04-09 13:15:00,58.43,58.46,58.39,58.45,20659.0,52.6948,52.7218,52.6587,52.7128,20659.0
2021-04-09 13:20:00,58.45,58.46,58.43,58.43,18541.0,52.7128,52.7218,52.6948,52.6948,18541.0
2021-04-09 13:25:00,58.44,58.46,58.37,58.39,45574.0,52.7038,52.7218,52.6407,52.6587,45574.0
2021-04-09 13:30:00,58.39,58.45,58.38,58.42,41594.0,52.6587,52.7128,52.6497,52.6857,41594.0
2021-04-09 13:35:00,58.42,58.47,58.42,58.46,14262.0,52.6857,52.7308,52.6857,52.7218,14262.0
2021-04-09 13:40:00,58.46,58.5,58.44,58.5,12408.0,52.7218,52.7579,52.7038,52.7579,12408.0
2021-04-09 13:45:00,58.5,58.52,58.49,58.5,17131.0,52.7579,52.7759,52.7489,52.7579,17131.0
2021-04-09 13:50:00,58.49,58.5,58.44,58.48,27193.0,52.7489,52.7579,52.7038,52.7399,27193.0
2021-04-09 13:55:00,58.49,58.5,58.46,58.49,27735.0,52.7489,52.7579,52.7218,52.7489,27735.0
2021-04-09 14:00:00,58.48,58.49,58.45,58.47,26901.0,52.7399,52.7489,52.7128,52.7308,26901.0
2021-04-09 14:05:00,58.46,58.51,58.45,58.5,30963.0,52.7218,52.7669,52.7128,52.7579,30963.0
2021-04-09 14:10:00,58.5,58.53,58.48,58.53,29135.0,52.7579,52.7849,52.7399,52.7849,29135.0
2021-04-09 14:15:00,58.52,58.53,58.49,58.51,15305.0,52.7759,52.7849,52.7489,52.7669,15305.0
2021-04-09 14:20:00,58.5,58.55,58.5,58.55,16155.0,52.7579,52.803,52.7579,52.803,16155.0
2021-04-09 14:25:00,58.55,58.58,58.54,58.57,14714.0,52.803,52.83,52.794,52.821,14714.0
2021-04-09 14:30:00,58.57,58.61,58.55,58.61,16488.0,52.821,52.8571,52.803,52.8571,16488.0
2021-04-09 14:35:00,58.6,58.61,58.59,58.61,13015.0,52.8481,52.8571,52.8391,52.8571,13015.0
2021-04-09 14:40:00,58.61,58.62,58.58,58.58,21981.0,52.8571,52.8661,52.83,52.83,21981.0
2021-04-09 14:45:00,58.59,58.62,58.58,58.61,30443.0,52.8391,52.8661,52.83,52.8571,30443.0
2021-04-09 14:50:00,58.62,58.62,58.58,58.61,18291.0,52.8661,52.8661,52.83,52.8571,18291.0
2021-04-09 14:55:00,58.61,58.64,58.59,58.62,29502.0,52.8571,52.8841,52.8391,52.8661,29502.0
2021-04-09 15:00:00,58.62,58.62,58.57,58.6,46440.0,52.8661,52.8661,52.821,52.8481,46440.0
2021-04-09 15:05:00,58.59,58.65,58.57,58.65,40480.0,52.8391,52.8932,52.821,52.8932,40480.0
2021-04-09 15:10:00,58.64,58.66,58.61,58.63,24795.0,52.8841,52.9022,52.8571,52.8751,24795.0
2021-04-09 15:15:00,58.63,58.68,58.62,58.66,30986.0,52.8751,52.9202,52.8661,52.9022,30986.0
2021-04-09 15:20:00,58.67,58.76,58.66,58.74,46391.0,52.9112,52.9924,52.9022,52.9743,46391.0
2021-04-09 15:25:00,58.73,58.77,58.72,58.77,51297.0,52.9653,53.0014,52.9563,53.0014,51297.0
2021-04-09 15:30:00,58.78,58.83,58.77,58.8,64433.0,53.0104,53.0555,53.0014,53.0284,64433.0
2021-04-09 15:35:00,58.8,58.83,58.76,58.8,70707.0,53.0284,53.0555,52.9924,53.0284,70707.0
2021-04-09 15:40:00,58.81,58.82,58.76,58.76,90384.0,53.0375,53.0465,52.9924,52.9924,90384.0
2021-04-09 15:45:00,58.76,58.82,58.73,58.81,157927.0,52.9924,53.0465,52.9653,53.0375,157927.0
2021-04-09 15:50:00,58.81,58.94,58.78,58.9,447404.0,53.0375,53.1547,53.0104,53.1186,447404.0
2021-04-09 15:55:00,58.89,58.9,58.79,58.85,497880.0,53.1096,53.1186,53.0194,53.0735,497880.0
2021-04-12 09:30:00,58.92,58.92,58.68,58.86,206991.0,53.1367,53.1367,52.9202,53.0826,206991.0
2021-04-12 09:35:00,58.87,58.94,58.77,58.92,79420.0,53.0916,53.1547,53.0014,53.1367,79420.0
2021-04-12 09:40:00,58.92,58.98,58.82,58.95,42911.0,53.1367,53.1908,53.0465,53.1637,42911.0
2021-04-12 09:45:00,58.96,59.11,58.95,59.11,95901.0,53.1727,53.308,53.1637,53.308,95901.0
2021-04-12 09:50:00,59.12,59.17,59.04,59.05,53492.0,53.317,53.3621,53.2449,53.2539,53492.0
2021-04-12 09:55:00,59.05,59.13,59.02,59.12,44453.0,53.2539,53.3261,53.2269,53.317,44453.0
2021-04-12 10:00:00,59.13,59.14,59.0,59.04,56143.0,53.3261,53.3351,53.2088,53.2449,56143.0
2021-04-12 10:05:00,59.04,59.04,58.94,59.0,46075.0,53.2449,53.2449,53.1547,53.2088,46075.0
2021-04-12 10:10:00,59.01,59.08,59.0,59.04,32279.0,53.2178,53.281,53.2088,53.2449,32279.0
2021-04-12 10:15:00,59.04,59.05,58.96,58.97,42556.0,53.2449,53.2539,53.1727,53.1818,42556.0
2021-04-12 10:20:00,58.98,59.06,58.96,59.03,38753.0,53.1908,53.2629,53.1727,53.2359,38753.0
2021-04-12 10:25:00,59.04,59.09,59.03,59.08,38406.0,53.2449,53.29,53.2359,53.281,38406.0
2021-04-12 10:30:00,59.08,59.11,59.04,59.09,38790.0,53.281,53.308,53.2449,53.29,38790.0
2021-04-12 10:35:00,59.09,59.15,59.06,59.14,24059.0,53.29,53.3441,53.2629,53.3351,24059.0
2021-04-12 10:40:00,59.14,59.2,59.12,59.13,31078.0,53.3351,53.3892,53.317,53.3261,31078.0
2021-04-12 10:45:00,59.14,59.14,59.04,59.05,33764.0,53.3351,53.3351,53.2449,53.2539,33764.0
2021-04-12 10:50:00,59.05,59.05,58.95,58.97,23909.0,53.2539,53.2539,53.1637,53.1818,23909.0
2021-04-12 10:55:00,58.97,58.97,58.9,58.91,155081.0,53.1818,53.1818,53.1186,53.1276,155081.0
2021-04-12 11:00:00,58.92,58.95,58.88,58.89,95662.0,53.1367,53.1637,53.1006,53.1096,95662.0
2021-04-12 11:05:00,58.89,58.96,58.88,58.94,74982.0,53.1096,53.1727,53.1006,53.1547,74982.0
2021-04-12 11:10:00,58.94,58.95,58.89,58.92,30517.0,53.1547,53.1637,53.1096,53.1367,30517.0
2021-04-12 11:15:00,58.91,58.91,58.79,58.8,43307.0,53.1276,53.1276,53.0194,53.0284,43307.0
2021-04-12 11:20:00,58.8,58.86,58.77,58.84,63778.0,53.0284,53.0826,53.0014,53.0645,63778.0
2021-04-12 11:25:00,58.84,58.89,58.82,58.83,33560.0,53.0645,53.1096,53.0465,53.0555,33560.0
2021-04-12 11:30:00,58.84,58.84,58.81,58.82,33728.0,53.0645,53.0645,53.0375,53.0465,33728.0
2021-04-12 11:35:00,58.82,58.87,58.81,58.85,41326.0,53.0465,53.0916,53.0375,53.0735,41326.0
2021-04-12 11:40:00,58.84,58.87,58.8,58.86,35021.0,53.0645,53.0916,53.0284,53.0826,35021.0
2021-04-12 11:45:00,58.85,58.89,58.83,58.87,29331.0,53.0735,53.1096,53.0555,53.0916,29331.0
2021-04-12 11:50:00,58.88,58.92,58.86,58.92,21142.0,53.1006,53.1367,53.0826,53.1367,21142.0
2021-04-12 11:55:00,58.92,58.92,58.8,58.81,37920.0,53.1367,53.1367,53.0284,53.0375,37920.0
2021-04-12 12:00:00,58.82,58.85,58.8,58.85,33533.0,53.0465,53.0735,53.0284,53.0735,33533.0
2021-04-12 12:05:00,58.86,58.86,58.8,58.83,37393.0,53.0826,53.0826,53.0284,53.0555,37393.0
2021-04-12 12:10:00,58.84,58.85,58.8,58.81,26395.0,53.0645,53.0735,53.0284,53.0375,26395.0
2021-04-12 12:15:00,58.81,58.82,58.76,58.77,50867.0,53.0375,53.0465,52.9924,53.0014,50867.0
2021-04-12 12:20:00,58.78,58.82,58.76,58.79,50681.0,53.0104,53.0465,52.9924,53.0194,50681.0
2021-04-12 12:25:00,58.79,58.79,58.74,58.75,21380.0,53.0194,53.0194,52.9743,52.9834,21380.0
2021-04-12 12:30:00,58.74,58.81,58.73,58.78,42152.0,52.9743,53.0375,52.9653,53.0104,42152.0
2021-04-12 12:35:00,58.79,58.79,58.74,58.78,16364.0,53.0194,53.0194,52.9743,53.0104,16364.0
2021-04-12 12:40:00,58.78,58.81,58.77,58.78,26919.0,53.0104,53.0375,53.0014,53.0104,26919.0
2021-04-12 12:45:00,58.79,58.8,58.74,58.74,19848.0,53.0194,53.0284,52.9743,52.9743,19848.0
2021-04-12 12:50:00,58.75,58.77,58.73,58.73,20200.0,52.9834,53.0014,52.9653,52.9653,20200.0
2021-04-12 12:55:00,58.73,58.75,58.71,58.74,28850.0,52.9653,52.9834,52.9473,52.9743,28850.0
2021-04-12 13:00:00,58.74,58.75,58.7,58.71,26594.0,52.9743,52.9834,52.9383,52.9473,26594.0
2021-04-12 13:05:00,58.71,58.72,58.68,58.68,12346.0,52.9473,52.9563,52.9202,52.9202,12346.0
2021-04-12 13:10:00,58.69,58.71,58.67,58.67,19255.0,52.9292,52.9473,52.9112,52.9112,19255.0
2021-04-12 13:15:00,58.68,58.72,58.66,58.71,31939.0,52.9202,52.9563,52.9022,52.9473,31939.0
2021-04-12 13:20:00,58.72,58.72,58.69,58.69,22262.0,52.9563,52.9563,52.9292,52.9292,22262.0
2021-04-12 13:25:00,58.7,58.7,58.66,58.67,21445.0,52.9383,52.9383,52.9022,52.9112,21445.0
2021-04-12 13:30:00,58.67,58.69,58.65,58.69,20177.0,52.9112,52.9292,52.8932,52.9292,20177.0
2021-04-12 13:35:00,58.69,58.69,58.59,58.62,54346.0,52.9292,52.9292,52.8391,52.8661,54346.0
2021-04-12 13:40:00,58.61,58.67,58.61,58.63,145932.0,52.8571,52.9112,52.8571,52.8751,145932.0
2021-04-12 13:45:00,58.63,58.65,58.61,58.63,31710.0,52.8751,52.8932,52.8571,52.8751,31710.0
2021-04-12 13:50:00,58.63,58.64,58.61,58.62,20753.0,52.8751,52.8841,52.8571,52.8661,20753.0
2021-04-12 13:55:00,58.62,58.63,58.58,58.61,79871.0,52.8661,52.8751,52.83,52.8571,79871.0
2021-04-12 14:00:00,58.61,58.64,58.6,58.62,33322.0,52.8571,52.8841,52.8481,52.8661,33322.0
2021-04-12 14:05:00,58.62,58.65,58.61,58.62,83686.0,52.8661,52.8932,52.8571,52.8661,83686.0
2021-04-12 14:10:00,58.61,58.62,58.56,58.56,63663.0,52.8571,52.8661,52.812,52.812,63663.0
2021-04-12 14:15:00,58.57,58.59,58.56,58.59,62290.0,52.821,52.8391,52.812,52.8391,62290.0
2021-04-12 14:20:00,58.59,58.59,58.54,58.55,29236.0,52.8391,52.8391,52.794,52.803,29236.0
2021-04-12 14:25:00,58.55,58.58,58.5,58.57,47571.0,52.803,52.83,52.7579,52.821,47571.0
2021-04-12 14:30:00,58.57,58.58,58.54,58.58,36689.0,52.821,52.83,52.794,52.83,36689.0
2021-04-12 14:35:00,58.58,58.58,58.52,58.54,29379.0,52.83,52.83,52.7759,52.794,29379.0
2021-04-12 14:40:00,58.54,58.55,58.49,58.5,66233.0,52.794,52.803,52.7489,52.7579,66233.0
2021-04-12 14:45:00,58.5,58.52,58.49,58.51,53363.0,52.7579,52.7759,52.7489,52.7669,53363.0
2021-04-12 14:50:00,58.51,58.52,58.48,58.49,323668.0,52.7669,52.7759,52.7399,52.7489,323668.0
2021-04-12 14:55:00,58.49,58.56,58.49,58.55,50616.0,52.7489,52.812,52.7489,52.803,50616.0
2021-04-12 15:00:00,58.55,58.56,58.53,58.54,88075.0,52.803,52.812,52.7849,52.794,88075.0
2021-04-12 15:05:00,58.54,58.59,58.53,58.59,84674.0,52.794,52.8391,52.7849,52.8391,84674.0
2021-04-12 15:10:00,58.59,58.59,58.48,58.49,79824.0,52.8391,52.8391,52.7399,52.7489,79824.0
2021-04-12 15:15:00,58.49,58.53,58.46,58.52,40257.0,52.7489,52.7849,52.7218,52.7759,40257.0
2021-04-12 15:20:00,58.53,58.54,58.51,58.51,38230.0,52.7849,52.794,52.7669,52.7669,38230.0
2021-04-12 15:25:00,58.51,58.55,58.48,58.54,79065.0,52.7669,52.803,52.7399,52.794,79065.0
2021-04-12 15:30:00,58.54,58.56,58.47,58.53,523743.0,52.794,52.812,52.7308,52.7849,523743.0
2021-04-12 15:35:00,58.54,58.58,58.53,58.57,125650.0,52.794,52.83,52.7849,52.821,125650.0
2021-04-12 15:40:00,58.57,58.57,58.51,58.53,160639.0,52.821,52.821,52.7669,52.7849,160639.0
2021-04-12 15:45:00,58.53,58.55,58.5,58.52,212665.0,52.7849,52.803,52.7579,52.7759,212665.0
2021-04-12 15:50:00,58.51,58.56,58.48,58.55,380563.0,52.7669,52.812,52.7399,52.803,380563.0
2021-04-12 15:55:00,58.55,58.66,58.54,58.61,595560.0,52.803,52.9022,52.794,52.8571,595560.0
2021-04-13 09:30:00,58.61,58.62,58.45,58.57,201441.0,52.8571,52.8661,52.7128,52.821,201441.0
2021-04-13 09:35:00,58.57,58.69,58.55,58.65,97291.0,52.821,52.9292,52.803,52.8932,97291.0
2021-04-13 09:40:00,58.65,58.65,58.5,58.53,109006.0,52.8932,52.8932,52.7579,52.7849,109006.0
2021-04-13 09:45:00,58.53,58.64,58.49,58.63,97414.0,52.7849,52.8841,52.7489,52.8751,97414.0
2021-04-13 09:50:00,58.63,58.68,58.61,58.61,76355.0,52.8751,52.9202,52.8571,52.8571,76355.0
2021-04-13 09:55:00,58.61,58.77,58.6,58.76,84861.0,52.8571,53.0014,52.8481,52.9924,84861.0
2021-04-13 10:00:00,58.77,58.88,58.76,58.84,146182.0,53.0014,53.1006,52.9924,53.0645,146182.0
2021-04-13 10:05:00,58.85,58.93,58.81,58.91,80090.0,53.0735,53.1457,53.0375,53.1276,80090.0
2021-04-13 10:10:00,58.91,58.93,58.81,58.81,77336.0,53.1276,53.1457,53.0375,53.0375,77336.0
2021-04-13 10:15:00,58.81,58.84,58.75,58.82,168874.0,53.0375,53.0645,52.9834,53.0465,168874.0
2021-04-13 10:20:00,58.82,58.85,58.75,58.76,89387.0,53.0465,53.0735,52.9834,52.9924,89387.0
2021-04-13 10:25:00,58.75,58.75,58.63,58.68,49460.0,52.9834,52.9834,52.8751,52.9202,49460.0
2021-04-13 10:30:00,58.68,58.72,58.66,58.66,62225.0,52.9202,52.9563,52.9022,52.9022,62225.0
2021-04-13 10:35:00,58.66,58.66,58.59,58.61,47205.0,52.9022,52.9022,52.8391,52.8571,47205.0
2021-04-13 10:40:00,58.62,58.63,58.58,58.59,25191.0,52.8661,52.8751,52.83,52.8391,25191.0
2021-04-13 10:45:00,58.59,58.61,58.57,58.58,36524.0,52.8391,52.8571,52.821,52.83,36524.0
2021-04-13 10:50:00,58.57,58.61,58.56,58.57,59152.0,52.821,52.8571,52.812,52.821,59152.0
2021-04-13 10:55:00,58.57,58.61,58.56,58.58,37179.0,52.821,52.8571,52.812,52.83,37179.0
2021-04-13 11:00:00,58.57,58.58,58.52,58.53,42066.0,52.821,52.83,52.7759,52.7849,42066.0
2021-04-13 11:05:00,58.53,58.63,58.52,58.63,41949.0,52.7849,52.8751,52.7759,52.8751,41949.0
2021-04-13 11:10:00,58.63,58.64,58.55,58.6,45347.0,52.8751,52.8841,52.803,52.8481,45347.0
2021-04-13 11:15:00,58.6,58.67,58.59,58.65,28927.0,52.8481,52.9112,52.8391,52.8932,28927.0
2021-04-13 11:20:00,58.65,58.74,58.65,58.71,44177.0,52.8932,52.9743,52.8932,52.9473,44177.0
2021-04-13 11:25:00,58.7,58.72,58.68,58.71,27023.0,52.9383,52.9563,52.9202,52.9473,27023.0
2021-04-13 11:30:00,58.71,58.72,58.66,58.66,22689.0,52.9473,52.9563,52.9022,52.9022,22689.0
2021-04-13 11:35:00,58.67,58.67,58.64,58.66,32241.0,52.9112,52.9112,52.8841,52.9022,32241.0
2021-04-13 11:40:00,58.66,58.7,58.64,58.69,24212.0,52.9022,52.9383,52.8841,52.9292,24212.0
2021-04-13 11:45:00,58.68,58.72,58.68,58.71,32150.0,52.9202,52.9563,52.9202,52.9473,32150.0
2021-04-13 11:50:00,58.71,58.71,58.66,58.68,20726.0,52.9473,52.9473,52.9022,52.9202,20726.0
2021-04-13 11:55:00,58.67,58.7,58.66,58.7,23104.0,52.9112,52.9383,52.9022,52.9383,23104.0
2021-04-13 12:00:00,58.7,58.72,58.68,58.7,23755.0,52.9383,52.9563,52.9202,52.9383,23755.0
2021-04-13 12:05:00,58.69,58.69,58.65,58.67,19759.0,52.9292,52.9292,52.8932,52.9112,19759.0
2021-04-13 12:10:00,58.67,58.67,58.63,58.65,38405.0,52.9112,52.9112,52.8751,52.8932,38405.0
2021-04-13 12:15:00,58.64,58.64,58.61,58.62,20912.0,52.8841,52.8841,52.8571,52.8661,20912.0
2021-04-13 12:20:00,58.63,58.63,58.59,58.6,16280.0,52.8751,52.8751,52.8391,52.8481,16280.0
2021-04-13 12:25:00,58.6,58.65,58.59,58.63,45410.0,52.8481,52.8932,52.8391,52.8751,45410.0
2021-04-13 12:30:00,58.64,58.66,58.62,58.65,35353.0,52.8841,52.9022,52.8661,52.8932,35353.0
2021-04-13 12:35:00,58.65,58.73,58.64,58.72,26863.0,52.8932,52.9653,52.8841,52.9563,26863.0
2021-04-13 12:40:00,58.73,58.76,58.72,58.76,21448.0,52.9653,52.9924,52.9563,52.9924,21448.0
2021-04-13 12:45:00,58.76,58.76,58.74,58.74,27775.0,52.9924,52.9924,52.9743,52.9743,27775.0
2021-04-13 12:50:00,58.74,58.77,58.72,58.73,30682.0,52.9743,53.0014,52.9563,52.9653,30682.0
2021-04-13 12:55:00,58.73,58.74,58.71,58.72,12047.0,52.9653,52.9743,52.9473,52.9563,12047.0
2021-04-13 13:00:00,58.72,58.75,58.7,58.73,30177.0,52.9563,52.9834,52.9383,52.9653,30177.0
2021-04-13 13:05:00,58.74,58.74,58.68,58.69,32610.0,52.9743,52.9743,52.9202,52.9292,32610.0
2021-04-13 13:10:00,58.68,58.69,58.65,58.67,20933.0,52.9202,52.9292,52.8932,52.9112,20933.0
2021-04-13 13:15:00,58.67,58.71,58.66,58.71,16704.0,52.9112,52.9473,52.9022,52.9473,16704.0
2021-04-13 13:20:00,58.71,58.72,58.68,58.69,18341.0,52.9473,52.9563,52.9202,52.9292,18341.0
2021-04-13 13:25:00,58.7,58.7,58.67,58.68,25696.0,52.9383,52.9383,52.9112,52.9202,25696.0
2021-04-13 13:30:00,58.67,58.68,58.64,58.64,20464.0,52.9112,52.9202,52.8841,52.8841,20464.0
2021-04-13 13:35:00,58.65,58.66,58.62,58.64,26227.0,52.8932,52.9022,52.8661,52.8841,26227.0
2021-04-13 13:40:00,58.64,58.67,58.63,58.64,21632.0,52.8841,52.9112,52.8751,52.8841,21632.0
2021-04-13 13:45:00,58.64,58.67,58.62,58.66,30018.0,52.8841,52.9112,52.8661,52.9022,30018.0
2021-04-13 13:50:00,58.66,58.66,58.63,58.64,16349.0,52.9022,52.9022,52.8751,52.8841,16349.0
2021-04-13 13:55:00,58.64,58.66,58.62,58.65,32899.0,52.8841,52.9022,52.8661,52.8932,32899.0
2021-04-13 14:00:00,58.65,58.67,58.65,58.66,35275.0,52.8932,52.9112,52.8932,52.9022,35275.0
2021-04-13 14:05:00,58.67,58.67,58.64,58.65,24318.0,52.9112,52.9112,52.8841,52.8932,24318.0
2021-04-13 14:10:00,58.65,58.67,58.63,58.64,28317.0,52.8932,52.9112,52.8751,52.8841,28317.0
2021-04-13 14:15:00,58.64,58.65,58.62,58.65,31436.0,52.8841,52.8932,52.8661,52.8932,31436.0
2021-04-13 14:20:00,58.65,58.68,58.64,58.65,26513.0,52.8932,52.9202,52.8841,52.8932,26513.0
2021-04-13 14:25:00,58.66,58.66,58.63,58.64,29607.0,52.9022,52.9022,52.8751,52.8841,29607.0
2021-04-13 14:30:00,58.64,58.67,58.64,58.67,28014.0,52.8841,52.9112,52.8841,52.9112,28014.0
2021-04-13 14:35:00,58.67,58.69,58.66,58.69,30686.0,52.9112,52.9292,52.9022,52.9292,30686.0
2021-04-13 14:40:00,58.69,58.7,58.67,58.69,26130.0,52.9292,52.9383,52.9112,52.9292,26130.0
2021-04-13 14:45:00,58.69,58.71,58.67,58.71,28783.0,52.9292,52.9473,52.9112,52.9473,28783.0
2021-04-13 14:50:00,58.71,58.71,58.68,58.69,46936.0,52.9473,52.9473,52.9202,52.9292,46936.0
2021-04-13 14:55:00,58.69,58.7,58.67,58.68,38379.0,52.9292,52.9383,52.9112,52.9202,38379.0
2021-04-13 15:00:00,58.68,58.71,58.65,58.69,61339.0,52.9202,52.9473,52.8932,52.9292,61339.0
2021-04-13 15:05:00,58.7,58.72,58.68,58.72,43324.0,52.9383,52.9563,52.9202,52.9563,43324.0
2021-04-13 15:10:00,58.72,58.73,58.68,58.7,52534.0,52.9563,52.9653,52.9202,52.9383,52534.0
2021-04-13 15:15:00,58.7,58.7,58.64,58.68,49270.0,52.9383,52.9383,52.8841,52.9202,49270.0
2021-04-13 15:20:00,58.68,58.68,58.66,58.67,66989.0,52.9202,52.9202,52.9022,52.9112,66989.0
2021-04-13 15:25:00,58.67,58.71,58.67,58.68,105590.0,52.9112,52.9473,52.9112,52.9202,105590.0
2021-04-13 15:30:00,58.68,58.69,58.65,58.66,39362.0,52.9202,52.9292,52.8932,52.9022,39362.0
2021-04-13 15:35:00,58.65,58.66,58.6,58.61,64039.0,52.8932,52.9022,52.8481,52.8571,64039.0
2021-04-13 15:40:00,58.61,58.62,58.55,58.57,93946.0,52.8571,52.8661,52.803,52.821,93946.0
2021-04-13 15:45:00,58.57,58.61,58.55,58.6,84927.0,52.821,52.8571,52.803,52.8481,84927.0
2021-04-13 15:50:00,58.6,58.67,58.5,58.67,372554.0,52.8481,52.9112,52.7579,52.9112,372554.0
2021-04-13 15:55:00,58.68,58.71,58.63,58.69,453906.0,52.9202,52.9473,52.8751,52.9292,453906.0
2021-04-14 09:30:00,58.59,58.76,58.43,58.55,180603.0,52.8391,52.9924,52.6948,52.803,180603.0
2021-04-14 09:35:00,58.55,58.56,58.31,58.37,69172.0,52.803,52.812,52.5865,52.6407,69172.0
2021-04-14 09:40:00,58.37,58.43,58.24,58.25,124375.0,52.6407,52.6948,52.5234,52.5324,124375.0
2021-04-14 09:45:00,58.24,58.26,58.14,58.17,75008.0,52.5234,52.5414,52.4332,52.4603,75008.0
2021-04-14 09:50:00,58.17,58.17,58.05,58.06,50727.0,52.4603,52.4603,52.3521,52.3611,50727.0
2021-04-14 09:55:00,58.05,58.1,57.99,58.02,58067.0,52.3521,52.3972,52.298,52.325,58067.0
2021-04-14 10:00:00,58.01,58.09,57.96,57.97,83723.0,52.316,52.3881,52.2709,52.2799,83723.0
2021-04-14 10:05:00,57.98,57.99,57.93,57.98,41806.0,52.2889,52.298,52.2438,52.2889,41806.0
2021-04-14 10:10:00,57.98,58.01,57.94,57.96,47223.0,52.2889,52.316,52.2529,52.2709,47223.0
2021-04-14 10:15:00,57.96,58.02,57.94,57.99,63544.0,52.2709,52.325,52.2529,52.298,63544.0
2021-04-14 10:20:00,57.99,58.11,57.99,58.1,47061.0,52.298,52.4062,52.298,52.3972,47061.0
2021-04-14 10:25:00,58.1,58.26,58.09,58.21,46302.0,52.3972,52.5414,52.3881,52.4964,46302.0
2021-04-14 10:30:00,58.21,58.26,58.14,58.17,52941.0,52.4964,52.5414,52.4332,52.4603,52941.0
2021-04-14 10:35:00,58.17,58.19,58.13,58.13,35453.0,52.4603,52.4783,52.4242,52.4242,35453.0
2021-04-14 10:40:00,58.14,58.17,58.1,58.11,43892.0,52.4332,52.4603,52.3972,52.4062,43892.0
2021-04-14 10:45:00,58.1,58.13,58.08,58.09,26706.0,52.3972,52.4242,52.3791,52.3881,26706.0
2021-04-14 10:50:00,58.1,58.14,58.07,58.1,47540.0,52.3972,52.4332,52.3701,52.3972,47540.0
2021-04-14 10:55:00,58.11,58.21,58.09,58.2,52141.0,52.4062,52.4964,52.3881,52.4873,52141.0
2021-04-14 11:00:00,58.19,58.26,58.16,58.16,59343.0,52.4783,52.5414,52.4513,52.4513,59343.0
2021-04-14 11:05:00,58.15,58.26,58.15,58.22,23319.0,52.4422,52.5414,52.4422,52.5054,23319.0
2021-04-14 11:10:00,58.22,58.29,58.21,58.27,48025.0,52.5054,52.5685,52.4964,52.5505,48025.0
2021-04-14 11:15:00,58.27,58.32,58.25,58.3,36942.0,52.5505,52.5956,52.5324,52.5775,36942.0
2021-04-14 11:20:00,58.31,58.34,58.31,58.34,41754.0,52.5865,52.6136,52.5865,52.6136,41754.0
2021-04-14 11:25:00,58.34,58.38,58.33,58.37,57397.0,52.6136,52.6497,52.6046,52.6407,57397.0
2021-04-14 11:30:00,58.36,58.41,58.36,58.4,41111.0,52.6316,52.6767,52.6316,52.6677,41111.0
2021-04-14 11:35:00,58.39,58.41,58.33,58.33,17738.0,52.6587,52.6767,52.6046,52.6046,17738.0
2021-04-14 11:40:00,58.34,58.37,58.3,58.31,22716.0,52.6136,52.6407,52.5775,52.5865,22716.0
2021-04-14 11:45:00,58.31,58.32,58.27,58.28,18706.0,52.5865,52.5956,52.5505,52.5595,18706.0
2021-04-14 11:50:00,58.28,58.29,58.24,58.25,13362.0,52.5595,52.5685,52.5234,52.5324,13362.0
2021-04-14 11:55:00,58.25,58.27,58.22,58.23,35589.0,52.5324,52.5505,52.5054,52.5144,35589.0
2021-04-14 12:00:00,58.22,58.3,58.21,58.25,17591.0,52.5054,52.5775,52.4964,52.5324,17591.0
2021-04-14 12:05:00,58.26,58.34,58.25,58.33,28099.0,52.5414,52.6136,52.5324,52.6046,28099.0
2021-04-14 12:10:00,58.33,58.33,58.26,58.27,21246.0,52.6046,52.6046,52.5414,52.5505,21246.0
2021-04-14 12:15:00,58.27,58.27,58.24,58.27,24196.0,52.5505,52.5505,52.5234,52.5505,24196.0
2021-04-14 12:20:00,58.26,58.32,58.26,58.28,28406.0,52.5414,52.5956,52.5414,52.5595,28406.0
2021-04-14 12:25:00,58.29,58.29,58.23,58.24,29335.0,52.5685,52.5685,52.5144,52.5234,29335.0
2021-04-14 12:30:00,58.24,58.24,58.2,58.23,18427.0,52.5234,52.5234,52.4873,52.5144,18427.0
2021-04-14 12:35:00,58.23,58.24,58.22,58.23,14899.0,52.5144,52.5234,52.5054,52.5144,14899.0
2021-04-14 12:40:00,58.23,58.26,58.21,58.26,16294.0,52.5144,52.5414,52.4964,52.5414,16294.0
2021-04-14 12:45:00,58.25,58.26,58.22,58.23,17042.0,52.5324,52.5414,52.5054,52.5144,17042.0
2021-04-14 12:50:00,58.23,58.28,58.2,58.25,24958.0,52.5144,52.5595,52.4873,52.5324,24958.0
2021-04-14 12:55:00,58.25,58.32,58.25,58.31,8454.0,52.5324,52.5956,52.5324,52.5865,8454.0
2021-04-14 13:00:00,58.32,58.34,58.29,58.33,25514.0,52.5956,52.6136,52.5685,52.6046,25514.0
2021-04-14 13:05:00,58.32,58.34,58.3,58.31,14566.0,52.5956,52.6136,52.5775,52.5865,14566.0
2021-04-14 13:10:00,58.32,58.37,58.3,58.37,35005.0,52.5956,52.6407,52.5775,52.6407,35005.0
2021-04-14 13:15:00,58.37,58.37,58.31,58.32,23533.0,52.6407,52.6407,52.5865,52.5956,23533.0
2021-04-14 13:20:00,58.31,58.34,58.29,58.32,21569.0,52.5865,52.6136,52.5685,52.5956,21569.0
2021-04-14 13:25:00,58.32,58.37,58.31,58.36,76772.0,52.5956,52.6407,52.5865,52.6316,76772.0
2021-04-14 13:30:00,58.35,58.36,58.33,58.35,19730.0,52.6226,52.6316,52.6046,52.6226,19730.0
2021-04-14 13:35:00,58.35,58.39,58.34,58.37,20341.0,52.6226,52.6587,52.6136,52.6407,20341.0
2021-04-14 13:40:00,58.37,58.41,58.36,58.41,20307.0,52.6407,52.6767,52.6316,52.6767,20307.0
2021-04-14 13:45:00,58.41,58.41,58.35,58.35,22423.0,52.6767,52.6767,52.6226,52.6226,22423.0
2021-04-14 13:50:00,58.35,58.4,58.34,58.4,19387.0,52.6226,52.6677,52.6136,52.6677,19387.0
2021-04-14 13:55:00,58.4,58.41,58.32,58.36,52757.0,52.6677,52.6767,52.5956,52.6316,52757.0
2021-04-14 14:00:00,58.37,58.4,58.3,58.32,141544.0,52.6407,52.6677,52.5775,52.5956,141544.0
2021-04-14 14:05:00,58.31,58.36,58.27,58.32,90872.0,52.5865,52.6316,52.5505,52.5956,90872.0
2021-04-14 14:10:00,58.32,58.37,58.31,58.33,32646.0,52.5956,52.6407,52.5865,52.6046,32646.0
2021-04-14 14:15:00,58.33,58.33,58.24,58.27,119011.0,52.6046,52.6046,52.5234,52.5505,119011.0
2021-04-14 14:20:00,58.27,58.27,58.24,58.26,54603.0,52.5505,52.5505,52.5234,52.5414,54603.0
2021-04-14 14:25:00,58.26,58.3,58.24,58.26,191384.0,52.5414,52.5775,52.5234,52.5414,191384.0
2021-04-14 14:30:00,58.25,58.26,58.22,58.25,73323.0,52.5324,52.5414,52.5054,52.5324,73323.0
2021-04-14 14:35:00,58.25,58.26,58.23,58.24,20175.0,52.5324,52.5414,52.5144,52.5234,20175.0
2021-04-14 14:40:00,58.24,58.25,58.2,58.22,17812.0,52.5234,52.5324,52.4873,52.5054,17812.0
2021-04-14 14:45:00,58.21,58.21,58.16,58.17,24600.0,52.4964,52.4964,52.4513,52.4603,24600.0
2021-04-14 14:50:00,58.16,58.16,58.11,58.12,39211.0,52.4513,52.4513,52.4062,52.4152,39211.0
2021-04-14 14:55:00,58.12,58.2,58.11,58.19,43061.0,52.4152,52.4873,52.4062,52.4783,43061.0
2021-04-14 15:00:00,58.18,58.22,58.16,58.21,60963.0,52.4693,52.5054,52.4513,52.4964,60963.0
2021-04-14 15:05:00,58.21,58.26,58.21,58.25,86114.0,52.4964,52.5414,52.4964,52.5324,86114.0
2021-04-14 15:10:00,58.26,58.33,58.22,58.32,68381.0,52.5414,52.6046,52.5054,52.5956,68381.0
2021-04-14 15:15:00,58.33,58.35,58.31,58.33,34685.0,52.6046,52.6226,52.5865,52.6046,34685.0
2021-04-14 15:20:00,58.32,58.32,58.27,58.28,30871.0,52.5956,52.5956,52.5505,52.5595,30871.0
2021-04-14 15:25:00,58.28,58.3,58.27,58.29,25975.0,52.5595,52.5775,52.5505,52.5685,25975.0
2021-04-14 15:30:00,58.3,58.34,58.28,58.31,85215.0,52.5775,52.6136,52.5595,52.5865,85215.0
2021-04-14 15:35:00,58.3,58.31,58.23,58.25,44173.0,52.5775,52.5865,52.5144,52.5324,44173.0
2021-04-14 15:40:00,58.25,58.32,58.23,58.31,42789.0,52.5324,52.5956,52.5144,52.5865,42789.0
2021-04-14 15:45:00,58.31,58.32,58.25,58.27,35171.0,52.5865,52.5956,52.5324,52.5505,35171.0
2021-04-14 15:50:00,58.26,58.31,58.23,58.26,212987.0,52.5414,52.5865,52.5144,52.5414,212987.0
2021-04-14 15:55:00,58.26,58.32,58.19,58.32,328145.0,52.5414,52.5956,52.4783,52.5956,328145.0
2021-04-15 09:30:00,58.5,58.71,58.4,58.65,148927.0,52.7579,52.9473,52.6677,52.8932,148927.0
2021-04-15 09:35:00,58.63,58.78,58.59,58.78,104651.0,52.8751,53.0104,52.8391,53.0104,104651.0
2021-04-15 09:40:00,58.78,58.92,58.77,58.89,146824.0,53.0104,53.1367,53.0014,53.1096,146824.0
2021-04-15 09:45:00,58.88,58.94,58.81,58.85,80177.0,53.1006,53.1547,53.0375,53.0735,80177.0
2021-04-15 09:50:00,58.85,58.93,58.83,58.84,71416.0,53.0735,53.1457,53.0555,53.0645,71416.0
2021-04-15 09:55:00,58.84,58.85,58.75,58.76,71826.0,53.0645,53.0735,52.9834,52.9924,71826.0
2021-04-15 10:00:00,58.78,59.05,58.77,59.03,57291.0,53.0104,53.2539,53.0014,53.2359,57291.0
2021-04-15 10:05:00,59.01,59.02,58.88,58.9,101994.0,53.2178,53.2269,53.1006,53.1186,101994.0
2021-04-15 10:10:00,58.91,58.93,58.85,58.92,26668.0,53.1276,53.1457,53.0735,53.1367,26668.0
2021-04-15 10:15:00,58.93,59.02,58.93,58.96,55231.0,53.1457,53.2269,53.1457,53.1727,55231.0
2021-04-15 10:20:00,58.97,59.01,58.93,58.96,42907.0,53.1818,53.2178,53.1457,53.1727,42907.0
2021-04-15 10:25:00,58.97,58.98,58.9,58.94,51944.0,53.1818,53.1908,53.1186,53.1547,51944.0
2021-04-15 10:30:00,58.94,59.04,58.94,58.97,58172.0,53.1547,53.2449,53.1547,53.1818,58172.0
2021-04-15 10:35:00,58.96,58.96,58.9,58.95,20797.0,53.1727,53.1727,53.1186,53.1637,20797.0
2021-04-15 10:40:00,58.95,59.0,58.91,58.94,42496.0,53.1637,53.2088,53.1276,53.1547,42496.0
2021-04-15 10:45:00,58.93,58.93,58.83,58.83,26099.0,53.1457,53.1457,53.0555,53.0555,26099.0
2021-04-15 10:50:00,58.83,58.9,58.8,58.89,64539.0,53.0555,53.1186,53.0284,53.1096,64539.0
2021-04-15 10:55:00,58.88,58.88,58.75,58.78,59995.0,53.1006,53.1006,52.9834,53.0104,59995.0
2021-04-15 11:00:00,58.79,58.95,58.79,58.95,34411.0,53.0194,53.1637,53.0194,53.1637,34411.0
2021-04-15 11:05:00,58.95,58.96,58.88,58.9,29669.0,53.1637,53.1727,53.1006,53.1186,29669.0
2021-04-15 11:10:00,58.9,58.96,58.89,58.93,47198.0,53.1186,53.1727,53.1096,53.1457,47198.0
2021-04-15 11:15:00,58.93,59.03,58.93,59.01,35655.0,53.1457,53.2359,53.1457,53.2178,35655.0
2021-04-15 11:20:00,59.01,59.02,58.97,58.97,25934.0,53.2178,53.2269,53.1818,53.1818,25934.0
2021-04-15 11:25:00,58.97,59.01,58.94,58.98,26880.0,53.1818,53.2178,53.1547,53.1908,26880.0
2021-04-15 11:30:00,58.99,59.03,58.92,58.95,51459.0,53.1998,53.2359,53.1367,53.1637,51459.0
2021-04-15 11:35:00,58.94,58.95,58.8,58.82,25899.0,53.1547,53.1637,53.0284,53.0465,25899.0
2021-04-15 11:40:00,58.82,58.83,58.74,58.75,22145.0,53.0465,53.0555,52.9743,52.9834,22145.0
2021-04-15 11:45:00,58.74,58.74,58.68,58.71,39706.0,52.9743,52.9743,52.9202,52.9473,39706.0
2021-04-15 11:50:00,58.71,58.72,58.66,58.66,34931.0,52.9473,52.9563,52.9022,52.9022,34931.0
2021-04-15 11:55:00,58.66,58.71,58.62,58.63,27684.0,52.9022,52.9473,52.8661,52.8751,27684.0
2021-04-15 12:00:00,58.63,58.69,58.62,58.68,50289.0,52.8751,52.9292,52.8661,52.9202,50289.0
2021-04-15 12:05:00,58.68,58.76,58.67,58.74,47208.0,52.9202,52.9924,52.9112,52.9743,47208.0
2021-04-15 12:10:00,58.73,58.79,58.72,58.78,26207.0,52.9653,53.0194,52.9563,53.0104,26207.0
2021-04-15 12:15:00,58.77,58.82,58.77,58.8,28610.0,53.0014,53.0465,53.0014,53.0284,28610.0
2021-04-15 12:20:00,58.81,58.83,58.72,58.73,28257.0,53.0375,53.0555,52.9563,52.9653,28257.0
2021-04-15 12:25:00,58.73,58.74,58.7,58.72,19293.0,52.9653,52.9743,52.9383,52.9563,19293.0
2021-04-15 12:30:00,58.73,58.74,58.7,58.7,21578.0,52.9653,52.9743,52.9383,52.9383,21578.0
2021-04-15 12:35:00,58.69,58.72,58.68,58.71,16773.0,52.9292,52.9563,52.9202,52.9473,16773.0
2021-04-15 12:40:00,58.71,58.75,58.7,58.74,15687.0,52.9473,52.9834,52.9383,52.9743,15687.0
2021-04-15 12:45:00,58.75,58.76,58.72,58.73,11814.0,52.9834,52.9924,52.9563,52.9653,11814.0
2021-04-15 12:50:00,58.73,58.75,58.71,58.72,22211.0,52.9653,52.9834,52.9473,52.9563,22211.0
2021-04-15 12:55:00,58.72,58.8,58.71,58.79,27652.0,52.9563,53.0284,52.9473,53.0194,27652.0
2021-04-15 13:00:00,58.79,58.83,58.76,58.82,33479.0,53.0194,53.0555,52.9924,53.0465,33479.0
2021-04-15 13:05:00,58.81,58.91,58.8,58.9,68640.0,53.0375,53.1276,53.0284,53.1186,68640.0
2021-04-15 13:10:00,58.91,58.91,58.82,58.82,48566.0,53.1276,53.1276,53.0465,53.0465,48566.0
2021-04-15 13:15:00,58.81,58.84,58.8,58.83,25374.0,53.0375,53.0645,53.0284,53.0555,25374.0
2021-04-15 13:20:00,58.83,58.86,58.8,58.82,30324.0,53.0555,53.0826,53.0284,53.0465,30324.0
2021-04-15 13:25:00,58.82,58.82,58.78,58.79,19987.0,53.0465,53.0465,53.0104,53.0194,19987.0
2021-04-15 13:30:00,58.79,58.82,58.77,58.79,29151.0,53.0194,53.0465,53.0014,53.0194,29151.0
2021-04-15 13:35:00,58.79,58.81,58.77,58.78,15853.0,53.0194,53.0375,53.0014,53.0104,15853.0
2021-04-15 13:40:00,58.78,58.8,58.78,58.79,17365.0,53.0104,53.0284,53.0104,53.0194,17365.0
2021-04-15 13:45:00,58.79,58.8,58.77,58.77,13162.0,53.0194,53.0284,53.0014,53.0014,13162.0
2021-04-15 13:50:00,58.77,58.77,58.7,58.7,69764.0,53.0014,53.0014,52.9383,52.9383,69764.0
2021-04-15 13:55:00,58.7,58.73,58.68,58.69,18429.0,52.9383,52.9653,52.9202,52.9292,18429.0
2021-04-15 14:00:00,58.7,58.73,58.69,58.69,14836.0,52.9383,52.9653,52.9292,52.9292,14836.0
2021-04-15 14:05:00,58.7,58.71,58.66,58.67,20821.0,52.9383,52.9473,52.9022,52.9112,20821.0
2021-04-15 14:10:00,58.66,58.73,58.65,58.71,20899.0,52.9022,52.9653,52.8932,52.9473,20899.0
2021-04-15 14:15:00,58.71,58.72,58.67,58.68,26345.0,52.9473,52.9563,52.9112,52.9202,26345.0
2021-04-15 14:20:00,58.67,58.69,58.62,58.66,22542.0,52.9112,52.9292,52.8661,52.9022,22542.0
2021-04-15 14:25:00,58.67,58.69,58.65,58.66,18868.0,52.9112,52.9292,52.8932,52.9022,18868.0
2021-04-15 14:30:00,58.67,58.71,58.65,58.69,24941.0,52.9112,52.9473,52.8932,52.9292,24941.0
2021-04-15 14:35:00,58.68,58.7,58.66,58.68,37417.0,52.9202,52.9383,52.9022,52.9202,37417.0
2021-04-15 14:40:00,58.69,58.7,58.64,58.65,16556.0,52.9292,52.9383,52.8841,52.8932,16556.0
2021-04-15 14:45:00,58.64,58.66,58.63,58.65,26548.0,52.8841,52.9022,52.8751,52.8932,26548.0
2021-04-15 14:50:00,58.65,58.67,58.62,58.63,28266.0,52.8932,52.9112,52.8661,52.8751,28266.0
2021-04-15 14:55:00,58.63,58.65,58.61,58.63,27663.0,52.8751,52.8932,52.8571,52.8751,27663.0
2021-04-15 15:00:00,58.63,58.63,58.58,58.59,34425.0,52.8751,52.8751,52.83,52.8391,34425.0
2021-04-15 15:05:00,58.59,58.59,58.56,58.57,17303.0,52.8391,52.8391,52.812,52.821,17303.0
2021-04-15 15:10:00,58.57,58.61,58.56,58.61,20872.0,52.821,52.8571,52.812,52.8571,20872.0
2021-04-15 15:15:00,58.61,58.64,58.6,58.64,53213.0,52.8571,52.8841,52.8481,52.8841,53213.0
2021-04-15 15:20:00,58.64,58.68,58.63,58.66,44437.0,52.8841,52.9202,52.8751,52.9022,44437.0
2021-04-15 15:25:00,58.66,58.72,58.65,58.68,33389.0,52.9022,52.9563,52.8932,52.9202,33389.0
2021-04-15 15:30:00,58.68,58.74,58.68,58.74,41177.0,52.9202,52.9743,52.9202,52.9743,41177.0
2021-04-15 15:35:00,58.73,58.77,58.7,58.74,55791.0,52.9653,53.0014,52.9383,52.9743,55791.0
2021-04-15 15:40:00,58.75,58.79,58.73,58.76,49778.0,52.9834,53.0194,52.9653,52.9924,49778.0
2021-04-15 15:45:00,58.76,58.83,58.74,58.8,58193.0,52.9924,53.0555,52.9743,53.0284,58193.0
2021-04-15 15:50:00,58.79,58.81,58.7,58.7,120668.0,53.0194,53.0375,52.9383,52.9383,120668.0
2021-04-15 15:55:00,58.7,58.73,58.67,58.7,160993.0,52.9383,52.9653,52.9112,52.9383,160993.0
2021-04-16 09:30:00,58.81,58.9,58.58,58.67,482193.0,53.0375,53.1186,52.83,52.9112,482193.0
2021-04-16 09:35:00,58.68,58.72,58.57,58.58,120484.0,52.9202,52.9563,52.821,52.83,120484.0
2021-04-16 09:40:00,58.58,58.65,58.51,58.53,70251.0,52.83,52.8932,52.7669,52.7849,70251.0
2021-04-16 09:45:00,58.52,58.57,58.45,58.45,48114.0,52.7759,52.821,52.7128,52.7128,48114.0
2021-04-16 09:50:00,58.45,58.64,58.43,58.64,84189.0,52.7128,52.8841,52.6948,52.8841,84189.0
2021-04-16 09:55:00,58.64,58.76,58.59,58.74,79137.0,52.8841,52.9924,52.8391,52.9743,79137.0
2021-04-16 10:00:00,58.74,58.78,58.7,58.74,115913.0,52.9743,53.0104,52.9383,52.9743,115913.0
2021-04-16 10:05:00,58.74,58.84,58.72,58.74,79634.0,52.9743,53.0645,52.9563,52.9743,79634.0
2021-04-16 10:10:00,58.75,58.85,58.75,58.84,50720.0,52.9834,53.0735,52.9834,53.0645,50720.0
2021-04-16 10:15:00,58.84,58.87,58.8,58.83,64337.0,53.0645,53.0916,53.0284,53.0555,64337.0
2021-04-16 10:20:00,58.83,58.83,58.65,58.66,38800.0,53.0555,53.0555,52.8932,52.9022,38800.0
2021-04-16 10:25:00,58.66,58.67,58.6,58.61,35863.0,52.9022,52.9112,52.8481,52.8571,35863.0
2021-04-16 10:30:00,58.62,58.66,58.6,58.65,29340.0,52.8661,52.9022,52.8481,52.8932,29340.0
2021-04-16 10:35:00,58.65,58.66,58.58,58.6,47876.0,52.8932,52.9022,52.83,52.8481,47876.0
2021-04-16 10:40:00,58.6,58.61,58.51,58.52,36544.0,52.8481,52.8571,52.7669,52.7759,36544.0
2021-04-16 10:45:00,58.53,58.57,58.51,58.54,44051.0,52.7849,52.821,52.7669,52.794,44051.0
2021-04-16 10:50:00,58.54,58.6,58.53,58.59,64623.0,52.794,52.8481,52.7849,52.8391,64623.0
2021-04-16 10:55:00,58.6,58.66,58.59,58.66,55090.0,52.8481,52.9022,52.8391,52.9022,55090.0
2021-04-16 11:00:00,58.66,58.69,58.62,58.67,67720.0,52.9022,52.9292,52.8661,52.9112,67720.0
2021-04-16 11:05:00,58.67,58.67,58.61,58.64,50667.0,52.9112,52.9112,52.8571,52.8841,50667.0
2021-04-16 11:10:00,58.64,58.67,58.63,58.66,38907.0,52.8841,52.9112,52.8751,52.9022,38907.0
2021-04-16 11:15:00,58.66,58.7,58.62,58.65,106364.0,52.9022,52.9383,52.8661,52.8932,106364.0
2021-04-16 11:20:00,58.65,58.66,58.59,58.59,39151.0,52.8932,52.9022,52.8391,52.8391,39151.0
2021-04-16 11:25:00,58.6,58.62,58.54,58.56,54840.0,52.8481,52.8661,52.794,52.812,54840.0
2021-04-16 11:30:00,58.56,58.62,58.56,58.6,31902.0,52.812,52.8661,52.812,52.8481,31902.0
2021-04-16 11:35:00,58.59,58.65,58.59,58.65,23220.0,52.8391,52.8932,52.8391,52.8932,23220.0
2021-04-16 11:40:00,58.65,58.66,58.62,58.64,51343.0,52.8932,52.9022,52.8661,52.8841,51343.0
2021-04-16 11:45:00,58.64,58.72,58.64,58.71,59215.0,52.8841,52.9563,52.8841,52.9473,59215.0
2021-04-16 11:50:00,58.71,58.73,58.69,58.69,29345.0,52.9473,52.9653,52.9292,52.9292,29345.0
2021-04-16 11:55:00,58.7,58.73,58.68,58.72,44165.0,52.9383,52.9653,52.9202,52.9563,44165.0
2021-04-16 12:00:00,58.72,58.73,58.7,58.72,49398.0,52.9563,52.9653,52.9383,52.9563,49398.0
2021-04-16 12:05:00,58.72,58.75,58.7,58.74,65586.0,52.9563,52.9834,52.9383,52.9743,65586.0
2021-04-16 12:10:00,58.74,58.77,58.71,58.75,78964.0,52.9743,53.0014,52.9473,52.9834,78964.0
2021-04-16 12:15:00,58.75,58.78,58.74,58.77,50167.0,52.9834,53.0104,52.9743,53.0014,50167.0
2021-04-16 12:20:00,58.77,58.83,58.77,58.82,105422.0,53.0014,53.0555,53.0014,53.0465,105422.0
2021-04-16 12:25:00,58.83,58.83,58.78,58.79,43224.0,53.0555,53.0555,53.0104,53.0194,43224.0
2021-04-16 12:30:00,58.79,58.85,58.78,58.85,99437.0,53.0194,53.0735,53.0104,53.0735,99437.0
2021-04-16 12:35:00,58.84,58.86,58.83,58.83,94155.0,53.0645,53.0826,53.0555,53.0555,94155.0
2021-04-16 12:40:00,58.84,58.86,58.83,58.86,37893.0,53.0645,53.0826,53.0555,53.0826,37893.0
2021-04-16 12:45:00,58.86,58.86,58.78,58.81,42616.0,53.0826,53.0826,53.0104,53.0375,42616.0
2021-04-16 12:50:00,58.8,58.83,58.79,58.81,27053.0,53.0284,53.0555,53.0194,53.0375,27053.0
2021-04-16 12:55:00,58.82,58.82,58.78,58.8,31858.0,53.0465,53.0465,53.0104,53.0284,31858.0
2021-04-16 13:00:00,58.79,58.8,58.77,58.79,31954.0,53.0194,53.0284,53.0014,53.0194,31954.0
2021-04-16 13:05:00,58.79,58.81,58.77,58.77,45889.0,53.0194,53.0375,53.0014,53.0014,45889.0
2021-04-16 13:10:00,58.77,58.77,58.74,58.74,35040.0,53.0014,53.0014,52.9743,52.9743,35040.0
2021-04-16 13:15:00,58.75,58.77,58.73,58.73,32396.0,52.9834,53.0014,52.9653,52.9653,32396.0
2021-04-16 13:20:00,58.73,58.75,58.72,58.73,33297.0,52.9653,52.9834,52.9563,52.9653,33297.0
2021-04-16 13:25:00,58.72,58.74,58.71,58.72,71436.0,52.9563,52.9743,52.9473,52.9563,71436.0
2021-04-16 13:30:00,58.73,58.77,58.72,58.75,64902.0,52.9653,53.0014,52.9563,52.9834,64902.0
2021-04-16 13:35:00,58.76,58.76,58.74,58.74,18609.0,52.9924,52.9924,52.9743,52.9743,18609.0
2021-04-16 13:40:00,58.75,58.76,58.74,58.76,24862.0,52.9834,52.9924,52.9743,52.9924,24862.0
2021-04-16 13:45:00,58.76,58.78,58.74,58.76,27884.0,52.9924,53.0104,52.9743,52.9924,27884.0
2021-04-16 13:50:00,58.76,58.78,58.75,58.77,22309.0,52.9924,53.0104,52.9834,53.0014,22309.0
2021-04-16 13:55:00,58.77,58.79,58.74,58.75,36172.0,53.0014,53.0194,52.9743,52.9834,36172.0
2021-04-16 14:00:00,58.74,58.79,58.72,58.79,90975.0,52.9743,53.0194,52.9563,53.0194,90975.0
2021-04-16 14:05:00,58.78,58.79,58.75,58.78,63631.0,53.0104,53.0194,52.9834,53.0104,63631.0
2021-04-16 14:10:00,58.79,58.84,58.78,58.83,147404.0,53.0194,53.0645,53.0104,53.0555,147404.0
2021-04-16 14:15:00,58.84,58.87,58.83,58.87,107962.0,53.0645,53.0916,53.0555,53.0916,107962.0
2021-04-16 14:20:00,58.87,58.87,58.84,58.87,63153.0,53.0916,53.0916,53.0645,53.0916,63153.0
2021-04-16 14:25:00,58.86,58.87,58.85,58.85,53785.0,53.0826,53.0916,53.0735,53.0735,53785.0
2021-04-16 14:30:00,58.85,58.88,58.84,58.86,55471.0,53.0735,53.1006,53.0645,53.0826,55471.0
2021-04-16 14:35:00,58.86,58.86,58.79,58.8,124048.0,53.0826,53.0826,53.0194,53.0284,124048.0
2021-04-16 14:40:00,58.79,58.85,58.78,58.85,81140.0,53.0194,53.0735,53.0104,53.0735,81140.0
2021-04-16 14:45:00,58.84,58.86,58.81,58.82,187707.0,53.0645,53.0826,53.0375,53.0465,187707.0
2021-04-16 14:50:00,58.82,58.86,58.8,58.84,100345.0,53.0465,53.0826,53.0284,53.0645,100345.0
2021-04-16 14:55:00,58.84,58.85,58.81,58.82,73423.0,53.0645,53.0735,53.0375,53.0465,73423.0
2021-04-16 15:00:00,58.82,58.82,58.78,58.79,45212.0,53.0465,53.0465,53.0104,53.0194,45212.0
2021-04-16 15:05:00,58.78,58.79,58.75,58.76,50155.0,53.0104,53.0194,52.9834,52.9924,50155.0
2021-04-16 15:10:00,58.76,58.78,58.73,58.78,53494.0,52.9924,53.0104,52.9653,53.0104,53494.0
2021-04-16 15:15:00,58.77,58.8,58.77,58.78,39288.0,53.0014,53.0284,53.0014,53.0104,39288.0
2021-04-16 15:20:00,58.77,58.82,58.76,58.81,98574.0,53.0014,53.0465,52.9924,53.0375,98574.0
2021-04-16 15:25:00,58.8,58.81,58.78,58.78,52547.0,53.0284,53.0375,53.0104,53.0104,52547.0
2021-04-16 15:30:00,58.78,58.8,58.74,58.77,179267.0,53.0104,53.0284,52.9743,53.0014,179267.0
2021-04-16 15:35:00,58.77,58.82,58.75,58.8,123020.0,53.0014,53.0465,52.9834,53.0284,123020.0
2021-04-16 15:40:00,58.8,58.82,58.78,58.8,138130.0,53.0284,53.0465,53.0104,53.0284,138130.0
2021-04-16 15:45:00,58.79,58.82,58.76,58.79,215678.0,53.0194,53.0465,52.9924,53.0194,215678.0
2021-04-16 15:50:00,58.8,58.83,58.72,58.76,334992.0,53.0284,53.0555,52.9563,52.9924,334992.0
2021-04-16 15:55:00,58.76,58.78,58.72,58.77,375253.0,52.9924,53.0104,52.9563,53.0014,375253.0
2021-04-19 09:30:00,59.04,59.06,58.77,58.86,163328.0,53.2449,53.2629,53.0014,53.0826,163328.0
2021-04-19 09:35:00,58.88,58.88,58.71,58.73,59874.0,53.1006,53.1006,52.9473,52.9653,59874.0
2021-04-19 09:40:00,58.72,58.75,58.59,58.6,79161.0,52.9563,52.9834,52.8391,52.8481,79161.0
2021-04-19 09:45:00,58.59,58.82,58.54,58.7,63883.0,52.8391,53.0465,52.794,52.9383,63883.0
2021-04-19 09:50:00,58.7,58.77,58.68,58.77,84768.0,52.9383,53.0014,52.9202,53.0014,84768.0
2021-04-19 09:55:00,58.77,58.87,58.75,58.82,45360.0,53.0014,53.0916,52.9834,53.0465,45360.0
2021-04-19 10:00:00,58.81,58.88,58.78,58.85,72879.0,53.0375,53.1006,53.0104,53.0735,72879.0
2021-04-19 10:05:00,58.84,58.89,58.79,58.87,129659.0,53.0645,53.1096,53.0194,53.0916,129659.0
2021-04-19 10:10:00,58.86,58.91,58.79,58.79,39491.0,53.0826,53.1276,53.0194,53.0194,39491.0
2021-04-19 10:15:00,58.79,58.91,58.75,58.9,46127.0,53.0194,53.1276,52.9834,53.1186,46127.0
2021-04-19 10:20:00,58.91,58.91,58.79,58.79,62832.0,53.1276,53.1276,53.0194,53.0194,62832.0
2021-04-19 10:25:00,58.8,58.82,58.75,58.76,55865.0,53.0284,53.0465,52.9834,52.9924,55865.0
2021-04-19 10:30:00,58.76,58.88,58.76,58.87,65906.0,52.9924,53.1006,52.9924,53.0916,65906.0
2021-04-19 10:35:00,58.87,58.97,58.85,58.97,61200.0,53.0916,53.1818,53.0735,53.1818,61200.0
2021-04-19 10:40:00,58.96,58.98,58.92,58.95,51618.0,53.1727,53.1908,53.1367,53.1637,51618.0
2021-04-19 10:45:00,58.95,58.96,58.88,58.94,66650.0,53.1637,53.1727,53.1006,53.1547,66650.0
2021-04-19 10:50:00,58.94,58.96,58.9,58.94,60107.0,53.1547,53.1727,53.1186,53.1547,60107.0
2021-04-19 10:55:00,58.94,59.04,58.91,59.04,40494.0,53.1547,53.2449,53.1276,53.2449,40494.0
2021-04-19 11:00:00,59.04,59.07,59.0,59.07,33964.0,53.2449,53.2719,53.2088,53.2719,33964.0
2021-04-19 11:05:00,59.07,59.12,59.02,59.12,34952.0,53.2719,53.317,53.2269,53.317,34952.0
2021-04-19 11:10:00,59.12,59.16,59.08,59.13,58682.0,53.317,53.3531,53.281,53.3261,58682.0
2021-04-19 11:15:00,59.13,59.15,59.09,59.13,59407.0,53.3261,53.3441,53.29,53.3261,59407.0
2021-04-19 11:20:00,59.13,59.15,59.11,59.12,25894.0,53.3261,53.3441,53.308,53.317,25894.0
2021-04-19 11:25:00,59.12,59.13,59.06,59.13,77283.0,53.317,53.3261,53.2629,53.3261,77283.0
2021-04-19 11:30:00,59.13,59.16,59.1,59.15,36310.0,53.3261,53.3531,53.299,53.3441,36310.0
2021-04-19 11:35:00,59.15,59.15,59.09,59.13,39032.0,53.3441,53.3441,53.29,53.3261,39032.0
2021-04-19 11:40:00,59.13,59.13,58.97,58.98,53176.0,53.3261,53.3261,53.1818,53.1908,53176.0
2021-04-19 11:45:00,58.97,59.06,58.94,59.01,67520.0,53.1818,53.2629,53.1547,53.2178,67520.0
2021-04-19 11:50:00,59.01,59.04,58.97,59.03,35926.0,53.2178,53.2449,53.1818,53.2359,35926.0
2021-04-19 11:55:00,59.03,59.06,58.99,59.05,66782.0,53.2359,53.2629,53.1998,53.2539,66782.0
2021-04-19 12:00:00,59.04,59.05,58.96,59.0,30712.0,53.2449,53.2539,53.1727,53.2088,30712.0
2021-04-19 12:05:00,59.01,59.08,58.99,59.08,27081.0,53.2178,53.281,53.1998,53.281,27081.0
2021-04-19 12:10:00,59.08,59.09,59.0,59.01,31262.0,53.281,53.29,53.2088,53.2178,31262.0
2021-04-19 12:15:00,59.01,59.05,59.01,59.02,25745.0,53.2178,53.2539,53.2178,53.2269,25745.0
2021-04-19 12:20:00,59.02,59.04,58.94,58.94,45089.0,53.2269,53.2449,53.1547,53.1547,45089.0
2021-04-19 12:25:00,58.93,58.94,58.89,58.94,30756.0,53.1457,53.1547,53.1096,53.1547,30756.0
2021-04-19 12:30:00,58.95,58.95,58.89,58.92,42809.0,53.1637,53.1637,53.1096,53.1367,42809.0
2021-04-19 12:35:00,58.91,58.93,58.88,58.88,43558.0,53.1276,53.1457,53.1006,53.1006,43558.0
2021-04-19 12:40:00,58.89,58.92,58.85,58.92,42856.0,53.1096,53.1367,53.0735,53.1367,42856.0
2021-04-19 12:45:00,58.91,58.97,58.9,58.94,27987.0,53.1276,53.1818,53.1186,53.1547,27987.0
2021-04-19 12:50:00,58.93,58.94,58.89,58.91,31257.0,53.1457,53.1547,53.1096,53.1276,31257.0
2021-04-19 12:55:00,58.91,58.92,58.89,58.92,22672.0,53.1276,53.1367,53.1096,53.1367,22672.0
2021-04-19 13:00:00,58.92,58.96,58.89,58.95,46394.0,53.1367,53.1727,53.1096,53.1637,46394.0
2021-04-19 13:05:00,58.95,58.95,58.9,58.9,9964.0,53.1637,53.1637,53.1186,53.1186,9964.0
2021-04-19 13:10:00,58.9,58.92,58.89,58.9,16409.0,53.1186,53.1367,53.1096,53.1186,16409.0
2021-04-19 13:15:00,58.9,58.96,58.9,58.92,33015.0,53.1186,53.1727,53.1186,53.1367,33015.0
2021-04-19 13:20:00,58.92,58.93,58.85,58.87,42108.0,53.1367,53.1457,53.0735,53.0916,42108.0
2021-04-19 13:25:00,58.88,58.91,58.86,58.87,23657.0,53.1006,53.1276,53.0826,53.0916,23657.0
2021-04-19 13:30:00,58.88,58.91,58.85,58.9,42193.0,53.1006,53.1276,53.0735,53.1186,42193.0
2021-04-19 13:35:00,58.9,58.91,58.86,58.86,17641.0,53.1186,53.1276,53.0826,53.0826,17641.0
2021-04-19 13:40:00,58.87,58.88,58.8,58.82,18215.0,53.0916,53.1006,53.0284,53.0465,18215.0
2021-04-19 13:45:00,58.82,58.83,58.79,58.8,22559.0,53.0465,53.0555,53.0194,53.0284,22559.0
2021-04-19 13:50:00,58.8,58.84,58.79,58.82,22966.0,53.0284,53.0645,53.0194,53.0465,22966.0
2021-04-19 13:55:00,58.82,58.84,58.78,58.8,27117.0,53.0465,53.0645,53.0104,53.0284,27117.0
2021-04-19 14:00:00,58.78,58.83,58.75,58.81,49999.0,53.0104,53.0555,52.9834,53.0375,49999.0
2021-04-19 14:05:00,58.81,58.84,58.77,58.78,25562.0,53.0375,53.0645,53.0014,53.0104,25562.0
2021-04-19 14:10:00,58.78,58.81,58.75,58.81,48100.0,53.0104,53.0375,52.9834,53.0375,48100.0
2021-04-19 14:15:00,58.81,58.83,58.75,58.78,54042.0,53.0375,53.0555,52.9834,53.0104,54042.0
2021-04-19 14:20:00,58.77,58.8,58.75,58.8,40268.0,53.0014,53.0284,52.9834,53.0284,40268.0
2021-04-19 14:25:00,58.79,58.8,58.77,58.8,46383.0,53.0194,53.0284,53.0014,53.0284,46383.0
2021-04-19 14:30:00,58.8,58.82,58.76,58.77,46787.0,53.0284,53.0465,52.9924,53.0014,46787.0
2021-04-19 14:35:00,58.77,58.78,58.73,58.75,66449.0,53.0014,53.0104,52.9653,52.9834,66449.0
2021-04-19 14:40:00,58.74,58.77,58.72,58.77,48078.0,52.9743,53.0014,52.9563,53.0014,48078.0
2021-04-19 14:45:00,58.77,58.79,58.73,58.77,58428.0,53.0014,53.0194,52.9653,53.0014,58428.0
2021-04-19 14:50:00,58.77,58.78,58.72,58.73,43639.0,53.0014,53.0104,52.9563,52.9653,43639.0
2021-04-19 14:55:00,58.73,58.77,58.71,58.75,55431.0,52.9653,53.0014,52.9473,52.9834,55431.0
2021-04-19 15:00:00,58.76,58.77,58.73,58.74,45800.0,52.9924,53.0014,52.9653,52.9743,45800.0
2021-04-19 15:05:00,58.75,58.77,58.73,58.75,58361.0,52.9834,53.0014,52.9653,52.9834,58361.0
2021-04-19 15:10:00,58.75,58.77,58.66,58.67,55209.0,52.9834,53.0014,52.9022,52.9112,55209.0
2021-04-19 15:15:00,58.67,58.7,58.61,58.62,85168.0,52.9112,52.9383,52.8571,52.8661,85168.0
2021-04-19 15:20:00,58.62,58.66,58.59,58.62,79657.0,52.8661,52.9022,52.8391,52.8661,79657.0
2021-04-19 15:25:00,58.61,58.66,58.6,58.64,99620.0,52.8571,52.9022,52.8481,52.8841,99620.0
2021-04-19 15:30:00,58.63,58.65,58.57,58.65,115856.0,52.8751,52.8932,52.821,52.8932,115856.0
2021-04-19 15:35:00,58.65,58.76,58.63,58.75,99697.0,52.8932,52.9924,52.8751,52.9834,99697.0
2021-04-19 15:40:00,58.75,58.83,58.74,58.8,125864.0,52.9834,53.0555,52.9743,53.0284,125864.0
2021-04-19 15:45:00,58.81,58.83,58.74,58.74,134840.0,53.0375,53.0555,52.9743,52.9743,134840.0
2021-04-19 15:50:00,58.74,58.77,58.66,58.66,304085.0,52.9743,53.0014,52.9022,52.9022,304085.0
2021-04-19 15:55:00,58.66,58.72,58.62,58.69,725395.0,52.9022,52.9563,52.8661,52.9292,725395.0
2021-04-20 09:30:00,58.77,58.82,58.45,58.49,168027.0,53.0014,53.0465,52.7128,52.7489,168027.0
2021-04-20 09:35:00,58.49,58.57,58.4,58.56,88173.0,52.7489,52.821,52.6677,52.812,88173.0
2021-04-20 09:40:00,58.55,58.58,58.38,58.38,44129.0,52.803,52.83,52.6497,52.6497,44129.0
2021-04-20 09:45:00,58.39,58.39,58.33,58.34,58444.0,52.6587,52.6587,52.6046,52.6136,58444.0
2021-04-20 09:50:00,58.32,58.48,58.31,58.46,67884.0,52.5956,52.7399,52.5865,52.7218,67884.0
2021-04-20 09:55:00,58.46,58.57,58.46,58.5,39874.0,52.7218,52.821,52.7218,52.7579,39874.0
2021-04-20 10:00:00,58.49,58.61,58.49,58.61,69206.0,52.7489,52.8571,52.7489,52.8571,69206.0
2021-04-20 10:05:00,58.61,58.68,58.58,58.63,45523.0,52.8571,52.9202,52.83,52.8751,45523.0
2021-04-20 10:10:00,58.62,58.77,58.61,58.75,116003.0,52.8661,53.0014,52.8571,52.9834,116003.0
2021-04-20 10:15:00,58.74,58.85,58.74,58.85,52419.0,52.9743,53.0735,52.9743,53.0735,52419.0
2021-04-20 10:20:00,58.85,58.92,58.81,58.9,93702.0,53.0735,53.1367,53.0375,53.1186,93702.0
2021-04-20 10:25:00,58.89,58.93,58.84,58.93,101058.0,53.1096,53.1457,53.0645,53.1457,101058.0
2021-04-20 10:30:00,58.93,59.09,58.92,59.09,97246.0,53.1457,53.29,53.1367,53.29,97246.0
2021-04-20 10:35:00,59.08,59.19,59.07,59.16,112877.0,53.281,53.3802,53.2719,53.3531,112877.0
2021-04-20 10:40:00,59.16,59.23,59.07,59.22,55694.0,53.3531,53.4162,53.2719,53.4072,55694.0
2021-04-20 10:45:00,59.21,59.24,59.12,59.2,52961.0,53.3982,53.4253,53.317,53.3892,52961.0
2021-04-20 10:50:00,59.2,59.26,59.12,59.13,69778.0,53.3892,53.4433,53.317,53.3261,69778.0
2021-04-20 10:55:00,59.14,59.21,59.13,59.18,48948.0,53.3351,53.3982,53.3261,53.3711,48948.0
2021-04-20 11:00:00,59.19,59.21,59.14,59.19,53503.0,53.3802,53.3982,53.3351,53.3802,53503.0
2021-04-20 11:05:00,59.19,59.29,59.19,59.27,65679.0,53.3802,53.4703,53.3802,53.4523,65679.0
2021-04-20 11:10:00,59.27,59.37,59.23,59.36,67409.0,53.4523,53.5425,53.4162,53.5335,67409.0
2021-04-20 11:15:00,59.37,59.41,59.3,59.41,56618.0,53.5425,53.5786,53.4794,53.5786,56618.0
2021-04-20 11:20:00,59.41,59.42,59.33,59.36,58483.0,53.5786,53.5876,53.5064,53.5335,58483.0
2021-04-20 11:25:00,59.37,59.4,59.34,59.35,54157.0,53.5425,53.5696,53.5154,53.5245,54157.0
2021-04-20 11:30:00,59.35,59.36,59.27,59.35,51281.0,53.5245,53.5335,53.4523,53.5245,51281.0
2021-04-20 11:35:00,59.36,59.47,59.32,59.46,61652.0,53.5335,53.6327,53.4974,53.6237,61652.0
2021-04-20 11:40:00,59.46,59.46,59.37,59.41,50115.0,53.6237,53.6237,53.5425,53.5786,50115.0
2021-04-20 11:45:00,59.4,59.41,59.28,59.31,31552.0,53.5696,53.5786,53.4613,53.4884,31552.0
2021-04-20 11:50:00,59.3,59.31,59.25,59.28,63504.0,53.4794,53.4884,53.4343,53.4613,63504.0
2021-04-20 11:55:00,59.28,59.29,59.21,59.22,23386.0,53.4613,53.4703,53.3982,53.4072,23386.0
2021-04-20 12:00:00,59.23,59.24,59.19,59.2,22175.0,53.4162,53.4253,53.3802,53.3892,22175.0
2021-04-20 12:05:00,59.2,59.32,59.19,59.29,41740.0,53.3892,53.4974,53.3802,53.4703,41740.0
2021-04-20 12:10:00,59.3,59.31,59.25,59.26,47572.0,53.4794,53.4884,53.4343,53.4433,47572.0
2021-04-20 12:15:00,59.27,59.29,59.25,59.28,43908.0,53.4523,53.4703,53.4343,53.4613,43908.0
2021-04-20 12:20:00,59.28,59.33,59.26,59.3,50535.0,53.4613,53.5064,53.4433,53.4794,50535.0
2021-04-20 12:25:00,59.3,59.3,59.24,59.29,30881.0,53.4794,53.4794,53.4253,53.4703,30881.0
2021-04-20 12:30:00,59.29,59.32,59.28,59.32,32641.0,53.4703,53.4974,53.4613,53.4974,32641.0
2021-04-20 12:35:00,59.32,59.37,59.3,59.36,39810.0,53.4974,53.5425,53.4794,53.5335,39810.0
2021-04-20 12:40:00,59.36,59.36,59.31,59.32,45337.0,53.5335,53.5335,53.4884,53.4974,45337.0
2021-04-20 12:45:00,59.31,59.32,59.23,59.23,75589.0,53.4884,53.4974,53.4162,53.4162,75589.0
2021-04-20 12:50:00,59.23,59.3,59.22,59.28,43650.0,53.4162,53.4794,53.4072,53.4613,43650.0
2021-04-20 12:55:00,59.27,59.31,59.23,59.3,64598.0,53.4523,53.4884,53.4162,53.4794,64598.0
2021-04-20 13:00:00,59.3,59.33,59.29,59.31,38345.0,53.4794,53.5064,53.4703,53.4884,38345.0
2021-04-20 13:05:00,59.32,59.33,59.28,59.3,35210.0,53.4974,53.5064,53.4613,53.4794,35210.0
2021-04-20 13:10:00,59.3,59.31,59.24,59.26,47915.0,53.4794,53.4884,53.4253,53.4433,47915.0
2021-04-20 13:15:00,59.26,59.26,59.21,59.21,52274.0,53.4433,53.4433,53.3982,53.3982,52274.0
2021-04-20 13:20:00,59.21,59.22,59.13,59.13,39105.0,53.3982,53.4072,53.3261,53.3261,39105.0
2021-04-20 13:25:00,59.13,59.14,59.08,59.09,37325.0,53.3261,53.3351,53.281,53.29,37325.0
2021-04-20 13:30:00,59.09,59.09,59.03,59.05,48299.0,53.29,53.29,53.2359,53.2539,48299.0
2021-04-20 13:35:00,59.05,59.08,59.03,59.07,43077.0,53.2539,53.281,53.2359,53.2719,43077.0
2021-04-20 13:40:00,59.07,59.09,59.05,59.05,42537.0,53.2719,53.29,53.2539,53.2539,42537.0
2021-04-20 13:45:00,59.06,59.08,59.02,59.02,57536.0,53.2629,53.281,53.2269,53.2269,57536.0
2021-04-20 13:50:00,59.03,59.09,59.02,59.05,69468.0,53.2359,53.29,53.2269,53.2539,69468.0
2021-04-20 13:55:00,59.05,59.07,59.02,59.07,31084.0,53.2539,53.2719,53.2269,53.2719,31084.0
2021-04-20 14:00:00,59.08,59.11,59.04,59.11,54200.0,53.281,53.308,53.2449,53.308,54200.0
2021-04-20 14:05:00,59.11,59.12,59.07,59.11,108538.0,53.308,53.317,53.2719,53.308,108538.0
2021-04-20 14:10:00,59.11,59.11,59.06,59.09,44218.0,53.308,53.308,53.2629,53.29,44218.0
2021-04-20 14:15:00,59.1,59.15,59.07,59.12,63560.0,53.299,53.3441,53.2719,53.317,63560.0
2021-04-20 14:20:00,59.12,59.12,59.06,59.07,37038.0,53.317,53.317,53.2629,53.2719,37038.0
2021-04-20 14:25:00,59.07,59.08,59.03,59.08,62608.0,53.2719,53.281,53.2359,53.281,62608.0
2021-04-20 14:30:00,59.08,59.08,59.01,59.02,37303.0,53.281,53.281,53.2178,53.2269,37303.0
2021-04-20 14:35:00,59.02,59.03,58.98,59.0,46324.0,53.2269,53.2359,53.1908,53.2088,46324.0
2021-04-20 14:40:00,59.0,59.04,58.99,59.02,37431.0,53.2088,53.2449,53.1998,53.2269,37431.0
2021-04-20 14:45:00,59.02,59.04,58.99,59.04,36692.0,53.2269,53.2449,53.1998,53.2449,36692.0
2021-04-20 14:50:00,59.04,59.06,59.0,59.02,52228.0,53.2449,53.2629,53.2088,53.2269,52228.0
2021-04-20 14:55:00,59.02,59.05,58.99,59.05,53729.0,53.2269,53.2539,53.1998,53.2539,53729.0
2021-04-20 15:00:00,59.05,59.06,59.01,59.02,36897.0,53.2539,53.2629,53.2178,53.2269,36897.0
2021-04-20 15:05:00,59.02,59.04,58.97,59.01,40238.0,53.2269,53.2449,53.1818,53.2178,40238.0
2021-04-20 15:10:00,59.0,59.06,59.0,59.04,35248.0,53.2088,53.2629,53.2088,53.2449,35248.0
2021-04-20 15:15:00,59.04,59.08,59.03,59.07,38596.0,53.2449,53.281,53.2359,53.2719,38596.0
2021-04-20 15:20:00,59.07,59.11,59.06,59.11,45679.0,53.2719,53.308,53.2629,53.308,45679.0
2021-04-20 15:25:00,59.11,59.14,59.1,59.13,65673.0,53.308,53.3351,53.299,53.3261,65673.0
2021-04-20 15:30:00,59.13,59.17,59.1,59.17,153161.0,53.3261,53.3621,53.299,53.3621,153161.0
2021-04-20 15:35:00,59.17,59.2,59.11,59.16,162637.0,53.3621,53.3892,53.308,53.3531,162637.0
2021-04-20 15:40:00,59.17,59.26,59.16,59.25,71374.0,53.3621,53.4433,53.3531,53.4343,71374.0
2021-04-20 15:45:00,59.25,59.27,59.19,59.22,108661.0,53.4343,53.4523,53.3802,53.4072,108661.0
2021-04-20 15:50:00,59.22,59.26,59.15,59.22,323845.0,53.4072,53.4433,53.3441,53.4072,323845.0
2021-04-20 15:55:00,59.22,59.25,59.15,59.22,451705.0,53.4072,53.4343,53.3441,53.4072,451705.0
2021-04-21 09:30:00,59.33,59.72,59.33,59.35,154538.0,53.5064,53.8581,53.5064,53.5245,154538.0
2021-04-21 09:35:00,59.36,59.5,59.3,59.33,79705.0,53.5335,53.6597,53.4794,53.5064,79705.0
2021-04-21 09:40:00,59.33,59.56,59.3,59.55,157979.0,53.5064,53.7138,53.4794,53.7048,157979.0
2021-04-21 09:45:00,59.55,59.6,59.48,59.52,85966.0,53.7048,53.7499,53.6417,53.6778,85966.0
2021-04-21 09:50:00,59.51,59.56,59.47,59.48,59840.0,53.6688,53.7138,53.6327,53.6417,59840.0
2021-04-21 09:55:00,59.48,59.65,59.48,59.64,62622.0,53.6417,53.795,53.6417,53.786,62622.0
2021-04-21 10:00:00,59.65,59.66,59.5,59.55,47825.0,53.795,53.804,53.6597,53.7048,47825.0
2021-04-21 10:05:00,59.55,59.55,59.44,59.44,66115.0,53.7048,53.7048,53.6056,53.6056,66115.0
2021-04-21 10:10:00,59.44,59.47,59.39,59.4,183772.0,53.6056,53.6327,53.5605,53.5696,183772.0
2021-04-21 10:15:00,59.4,59.55,59.39,59.5,59908.0,53.5696,53.7048,53.5605,53.6597,59908.0
2021-04-21 10:20:00,59.5,59.69,59.47,59.67,161998.0,53.6597,53.8311,53.6327,53.813,161998.0
2021-04-21 10:25:00,59.68,59.74,59.64,59.65,58078.0,53.8221,53.8762,53.786,53.795,58078.0
2021-04-21 10:30:00,59.65,59.66,59.58,59.63,138506.0,53.795,53.804,53.7319,53.777,138506.0
2021-04-21 10:35:00,59.62,59.67,59.59,59.62,95230.0,53.768,53.813,53.7409,53.768,95230.0
2021-04-21 10:40:00,59.62,59.63,59.5,59.51,81353.0,53.768,53.777,53.6597,53.6688,81353.0
2021-04-21 10:45:00,59.51,59.51,59.42,59.46,52750.0,53.6688,53.6688,53.5876,53.6237,52750.0
2021-04-21 10:50:00,59.45,59.54,59.44,59.5,93120.0,53.6146,53.6958,53.6056,53.6597,93120.0
2021-04-21 10:55:00,59.49,59.56,59.47,59.56,43578.0,53.6507,53.7138,53.6327,53.7138,43578.0
2021-04-21 11:00:00,59.56,59.59,59.52,59.53,56412.0,53.7138,53.7409,53.6778,53.6868,56412.0
2021-04-21 11:05:00,59.53,59.6,59.5,59.6,229727.0,53.6868,53.7499,53.6597,53.7499,229727.0
2021-04-21 11:10:00,59.6,59.67,59.59,59.65,42431.0,53.7499,53.813,53.7409,53.795,42431.0
2021-04-21 11:15:00,59.65,59.68,59.62,59.63,67543.0,53.795,53.8221,53.768,53.777,67543.0
2021-04-21 11:20:00,59.64,59.7,59.62,59.69,73781.0,53.786,53.8401,53.768,53.8311,73781.0
2021-04-21 11:25:00,59.69,59.77,59.68,59.77,84670.0,53.8311,53.9032,53.8221,53.9032,84670.0
2021-04-21 11:30:00,59.76,59.8,59.74,59.74,102494.0,53.8942,53.9303,53.8762,53.8762,102494.0
2021-04-21 11:35:00,59.74,59.79,59.73,59.75,35768.0,53.8762,53.9213,53.8672,53.8852,35768.0
2021-04-21 11:40:00,59.76,59.76,59.61,59.64,34930.0,53.8942,53.8942,53.7589,53.786,34930.0
2021-04-21 11:45:00,59.65,59.66,59.59,59.6,36780.0,53.795,53.804,53.7409,53.7499,36780.0
2021-04-21 11:50:00,59.6,59.6,59.54,59.55,22588.0,53.7499,53.7499,53.6958,53.7048,22588.0
2021-04-21 11:55:00,59.55,59.58,59.53,59.55,48187.0,53.7048,53.7319,53.6868,53.7048,48187.0
2021-04-21 12:00:00,59.56,59.57,59.53,59.55,19866.0,53.7138,53.7229,53.6868,53.7048,19866.0
2021-04-21 12:05:00,59.55,59.56,59.53,59.55,49431.0,53.7048,53.7138,53.6868,53.7048,49431.0
2021-04-21 12:10:00,59.55,59.61,59.53,59.61,32331.0,53.7048,53.7589,53.6868,53.7589,32331.0
2021-04-21 12:15:00,59.6,59.62,59.59,59.59,34572.0,53.7499,53.768,53.7409,53.7409,34572.0
2021-04-21 12:20:00,59.6,59.6,59.53,59.54,22780.0,53.7499,53.7499,53.6868,53.6958,22780.0
2021-04-21 12:25:00,59.53,59.55,59.5,59.52,71319.0,53.6868,53.7048,53.6597,53.6778,71319.0
2021-04-21 12:30:00,59.52,59.52,59.45,59.46,43986.0,53.6778,53.6778,53.6146,53.6237,43986.0
2021-04-21 12:35:00,59.46,59.46,59.4,59.41,38743.0,53.6237,53.6237,53.5696,53.5786,38743.0
2021-04-21 12:40:00,59.41,59.5,59.4,59.48,64313.0,53.5786,53.6597,53.5696,53.6417,64313.0
2021-04-21 12:45:00,59.48,59.54,59.46,59.5,44811.0,53.6417,53.6958,53.6237,53.6597,44811.0
2021-04-21 12:50:00,59.5,59.51,59.46,59.49,19771.0,53.6597,53.6688,53.6237,53.6507,19771.0
2021-04-21 12:55:00,59.49,59.51,59.48,59.5,27129.0,53.6507,53.6688,53.6417,53.6597,27129.0
2021-04-21 13:00:00,59.5,59.52,59.48,59.5,23683.0,53.6597,53.6778,53.6417,53.6597,23683.0
2021-04-21 13:05:00,59.5,59.52,59.47,59.48,36146.0,53.6597,53.6778,53.6327,53.6417,36146.0
2021-04-21 13:10:00,59.48,59.48,59.45,59.46,23918.0,53.6417,53.6417,53.6146,53.6237,23918.0
2021-04-21 13:15:00,59.46,59.5,59.45,59.48,26874.0,53.6237,53.6597,53.6146,53.6417,26874.0
2021-04-21 13:20:00,59.48,59.5,59.45,59.5,36629.0,53.6417,53.6597,53.6146,53.6597,36629.0
2021-04-21 13:25:00,59.5,59.52,59.49,59.51,31153.0,53.6597,53.6778,53.6507,53.6688,31153.0
2021-04-21 13:30:00,59.51,59.55,59.49,59.5,23656.0,53.6688,53.7048,53.6507,53.6597,23656.0
2021-04-21 13:35:00,59.5,59.51,59.48,59.49,68361.0,53.6597,53.6688,53.6417,53.6507,68361.0
2021-04-21 13:40:00,59.49,59.5,59.45,59.45,69491.0,53.6507,53.6597,53.6146,53.6146,69491.0
2021-04-21 13:45:00,59.45,59.47,59.43,59.44,43551.0,53.6146,53.6327,53.5966,53.6056,43551.0
2021-04-21 13:50:00,59.43,59.44,59.39,59.4,26046.0,53.5966,53.6056,53.5605,53.5696,26046.0
2021-04-21 13:55:00,59.4,59.41,59.35,59.38,35016.0,53.5696,53.5786,53.5245,53.5515,35016.0
2021-04-21 14:00:00,59.38,59.4,59.36,59.39,33882.0,53.5515,53.5696,53.5335,53.5605,33882.0
2021-04-21 14:05:00,59.39,59.45,59.38,59.45,45910.0,53.5605,53.6146,53.5515,53.6146,45910.0
2021-04-21 14:10:00,59.45,59.45,59.41,59.41,54073.0,53.6146,53.6146,53.5786,53.5786,54073.0
2021-04-21 14:15:00,59.42,59.43,59.37,59.38,151679.0,53.5876,53.5966,53.5425,53.5515,151679.0
2021-04-21 14:20:00,59.39,59.44,59.38,59.42,95644.0,53.5605,53.6056,53.5515,53.5876,95644.0
2021-04-21 14:25:00,59.41,59.43,59.41,59.42,35404.0,53.5786,53.5966,53.5786,53.5876,35404.0
2021-04-21 14:30:00,59.42,59.43,59.4,59.4,47179.0,53.5876,53.5966,53.5696,53.5696,47179.0
2021-04-21 14:35:00,59.41,59.44,59.39,59.44,49052.0,53.5786,53.6056,53.5605,53.6056,49052.0
2021-04-21 14:40:00,59.44,59.44,59.38,59.4,48545.0,53.6056,53.6056,53.5515,53.5696,48545.0
2021-04-21 14:45:00,59.39,59.41,59.37,59.4,39153.0,53.5605,53.5786,53.5425,53.5696,39153.0
2021-04-21 14:50:00,59.41,59.43,59.4,59.42,41603.0,53.5786,53.5966,53.5696,53.5876,41603.0
2021-04-21 14:55:00,59.43,59.46,59.4,59.42,99412.0,53.5966,53.6237,53.5696,53.5876,99412.0
2021-04-21 15:00:00,59.42,59.43,59.39,59.43,57543.0,53.5876,53.5966,53.5605,53.5966,57543.0
2021-04-21 15:05:00,59.43,59.47,59.41,59.46,38949.0,53.5966,53.6327,53.5786,53.6237,38949.0
2021-04-21 15:10:00,59.46,59.5,59.46,59.48,41617.0,53.6237,53.6597,53.6237,53.6417,41617.0
2021-04-21 15:15:00,59.48,59.48,59.43,59.45,73214.0,53.6417,53.6417,53.5966,53.6146,73214.0
2021-04-21 15:20:00,59.44,59.47,59.43,59.44,59350.0,53.6056,53.6327,53.5966,53.6056,59350.0
2021-04-21 15:25:00,59.44,59.47,59.43,59.47,78264.0,53.6056,53.6327,53.5966,53.6327,78264.0
2021-04-21 15:30:00,59.46,59.49,59.43,59.47,138081.0,53.6237,53.6507,53.5966,53.6327,138081.0
2021-04-21 15:35:00,59.47,59.52,59.45,59.47,135091.0,53.6327,53.6778,53.6146,53.6327,135091.0
2021-04-21 15:40:00,59.47,59.51,59.45,59.48,206279.0,53.6327,53.6688,53.6146,53.6417,206279.0
2021-04-21 15:45:00,59.48,59.55,59.47,59.54,129676.0,53.6417,53.7048,53.6327,53.6958,129676.0
2021-04-21 15:50:00,59.54,59.65,59.54,59.63,240896.0,53.6958,53.795,53.6958,53.777,240896.0
2021-04-21 15:55:00,59.63,59.64,59.53,59.56,442048.0,53.777,53.786,53.6868,53.7138,442048.0
2021-04-22 09:30:00,59.49,59.56,59.29,59.47,282434.0,53.6507,53.7138,53.4703,53.6327,282434.0
2021-04-22 09:35:00,59.47,59.62,59.44,59.59,277222.0,53.6327,53.768,53.6056,53.7409,277222.0
2021-04-22 09:40:00,59.59,59.63,59.52,59.63,103245.0,53.7409,53.777,53.6778,53.777,103245.0
2021-04-22 09:45:00,59.63,59.75,59.57,59.6,108552.0,53.777,53.8852,53.7229,53.7499,108552.0
2021-04-22 09:50:00,59.6,59.65,59.55,59.62,70973.0,53.7499,53.795,53.7048,53.768,70973.0
2021-04-22 09:55:00,59.62,59.67,59.6,59.63,85617.0,53.768,53.813,53.7499,53.777,85617.0
2021-04-22 10:00:00,59.64,59.67,59.56,59.58,108211.0,53.786,53.813,53.7138,53.7319,108211.0
2021-04-22 10:05:00,59.58,59.69,59.55,59.69,52937.0,53.7319,53.8311,53.7048,53.8311,52937.0
2021-04-22 10:10:00,59.69,59.77,59.68,59.7,170165.0,53.8311,53.9032,53.8221,53.8401,170165.0
2021-04-22 10:15:00,59.71,59.77,59.66,59.72,44222.0,53.8491,53.9032,53.804,53.8581,44222.0
2021-04-22 10:20:00,59.71,59.74,59.64,59.64,43690.0,53.8491,53.8762,53.786,53.786,43690.0
2021-04-22 10:25:00,59.65,59.66,59.58,59.62,48360.0,53.795,53.804,53.7319,53.768,48360.0
2021-04-22 10:30:00,59.62,59.62,59.53,59.58,42250.0,53.768,53.768,53.6868,53.7319,42250.0
2021-04-22 10:35:00,59.57,59.69,59.56,59.67,37457.0,53.7229,53.8311,53.7138,53.813,37457.0
2021-04-22 10:40:00,59.67,59.67,59.56,59.57,88529.0,53.813,53.813,53.7138,53.7229,88529.0
2021-04-22 10:45:00,59.56,59.57,59.51,59.54,43208.0,53.7138,53.7229,53.6688,53.6958,43208.0
2021-04-22 10:50:00,59.54,59.57,59.51,59.54,60048.0,53.6958,53.7229,53.6688,53.6958,60048.0
2021-04-22 10:55:00,59.54,59.59,59.51,59.59,73081.0,53.6958,53.7409,53.6688,53.7409,73081.0
2021-04-22 11:00:00,59.59,59.62,59.57,59.62,91086.0,53.7409,53.768,53.7229,53.768,91086.0
2021-04-22 11:05:00,59.62,59.67,59.61,59.67,101226.0,53.768,53.813,53.7589,53.813,101226.0
2021-04-22 11:10:00,59.67,59.7,59.66,59.69,53587.0,53.813,53.8401,53.804,53.8311,53587.0
2021-04-22 11:15:00,59.7,59.74,59.69,59.73,62413.0,53.8401,53.8762,53.8311,53.8672,62413.0
2021-04-22 11:20:00,59.73,59.74,59.68,59.73,150155.0,53.8672,53.8762,53.8221,53.8672,150155.0
2021-04-22 11:25:00,59.72,59.73,59.63,59.66,132314.0,53.8581,53.8672,53.777,53.804,132314.0
2021-04-22 11:30:00,59.66,59.66,59.6,59.64,60894.0,53.804,53.804,53.7499,53.786,60894.0
2021-04-22 11:35:00,59.65,59.65,59.58,59.6,36760.0,53.795,53.795,53.7319,53.7499,36760.0
2021-04-22 11:40:00,59.61,59.61,59.57,59.58,78497.0,53.7589,53.7589,53.7229,53.7319,78497.0
2021-04-22 11:45:00,59.57,59.65,59.55,59.64,35691.0,53.7229,53.795,53.7048,53.786,35691.0
2021-04-22 11:50:00,59.64,59.67,59.61,59.66,48832.0,53.786,53.813,53.7589,53.804,48832.0
2021-04-22 11:55:00,59.65,59.68,59.65,59.67,85016.0,53.795,53.8221,53.795,53.813,85016.0
2021-04-22 12:00:00,59.67,59.73,59.66,59.71,43653.0,53.813,53.8672,53.804,53.8491,43653.0
2021-04-22 12:05:00,59.71,59.71,59.66,59.7,37235.0,53.8491,53.8491,53.804,53.8401,37235.0
2021-04-22 12:10:00,59.7,59.7,59.64,59.65,41450.0,53.8401,53.8401,53.786,53.795,41450.0
2021-04-22 12:15:00,59.65,59.65,59.62,59.64,29624.0,53.795,53.795,53.768,53.786,29624.0
2021-04-22 12:20:00,59.64,59.65,59.62,59.62,39328.0,53.786,53.795,53.768,53.768,39328.0
2021-04-22 12:25:00,59.62,59.64,59.6,59.64,41064.0,53.768,53.786,53.7499,53.786,41064.0
2021-04-22 12:30:00,59.64,59.67,59.63,59.66,77505.0,53.786,53.813,53.777,53.804,77505.0
2021-04-22 12:35:00,59.67,59.67,59.65,59.67,26760.0,53.813,53.813,53.795,53.813,26760.0
2021-04-22 12:40:00,59.67,59.69,59.62,59.63,52066.0,53.813,53.8311,53.768,53.777,52066.0
2021-04-22 12:45:00,59.64,59.66,59.62,59.65,28793.0,53.786,53.804,53.768,53.795,28793.0
2021-04-22 12:50:00,59.66,59.67,59.64,59.66,26097.0,53.804,53.813,53.786,53.804,26097.0
2021-04-22 12:55:00,59.65,59.67,59.64,59.65,37144.0,53.795,53.813,53.786,53.795,37144.0
2021-04-22 13:00:00,59.65,59.66,59.62,59.66,28451.0,53.795,53.804,53.768,53.804,28451.0
2021-04-22 13:05:00,59.65,59.67,59.48,59.53,150807.0,53.795,53.813,53.6417,53.6868,150807.0
2021-04-22 13:10:00,59.52,59.54,59.4,59.53,101549.0,53.6778,53.6958,53.5696,53.6868,101549.0
2021-04-22 13:15:00,59.53,59.57,59.46,59.53,122468.0,53.6868,53.7229,53.6237,53.6868,122468.0
2021-04-22 13:20:00,59.53,59.55,59.48,59.51,51973.0,53.6868,53.7048,53.6417,53.6688,51973.0
2021-04-22 13:25:00,59.51,59.52,59.45,59.47,39038.0,53.6688,53.6778,53.6146,53.6327,39038.0
2021-04-22 13:30:00,59.46,59.52,59.44,59.52,43498.0,53.6237,53.6778,53.6056,53.6778,43498.0
2021-04-22 13:35:00,59.51,59.55,59.48,59.54,48830.0,53.6688,53.7048,53.6417,53.6958,48830.0
2021-04-22 13:40:00,59.55,59.55,59.49,59.49,41935.0,53.7048,53.7048,53.6507,53.6507,41935.0
2021-04-22 13:45:00,59.49,59.53,59.46,59.5,70442.0,53.6507,53.6868,53.6237,53.6597,70442.0
2021-04-22 13:50:00,59.49,59.51,59.44,59.45,59881.0,53.6507,53.6688,53.6056,53.6146,59881.0
2021-04-22 13:55:00,59.44,59.52,59.4,59.5,70193.0,53.6056,53.6778,53.5696,53.6597,70193.0
2021-04-22 14:00:00,59.5,59.51,59.45,59.47,83498.0,53.6597,53.6688,53.6146,53.6327,83498.0
2021-04-22 14:05:00,59.47,59.5,59.43,59.45,103897.0,53.6327,53.6597,53.5966,53.6146,103897.0
2021-04-22 14:10:00,59.45,59.47,59.42,59.43,83043.0,53.6146,53.6327,53.5876,53.5966,83043.0
2021-04-22 14:15:00,59.42,59.49,59.42,59.49,103085.0,53.5876,53.6507,53.5876,53.6507,103085.0
2021-04-22 14:20:00,59.48,59.49,59.45,59.48,40636.0,53.6417,53.6507,53.6146,53.6417,40636.0
2021-04-22 14:25:00,59.48,59.52,59.47,59.51,59755.0,53.6417,53.6778,53.6327,53.6688,59755.0
2021-04-22 14:30:00,59.51,59.54,59.5,59.53,40619.0,53.6688,53.6958,53.6597,53.6868,40619.0
2021-04-22 14:35:00,59.53,59.65,59.51,59.54,75064.0,53.6868,53.795,53.6688,53.6958,75064.0
2021-04-22 14:40:00,59.53,59.59,59.5,59.57,57032.0,53.6868,53.7409,53.6597,53.7229,57032.0
2021-04-22 14:45:00,59.57,59.66,59.56,59.64,45045.0,53.7229,53.804,53.7138,53.786,45045.0
2021-04-22 14:50:00,59.65,59.65,59.56,59.59,50716.0,53.795,53.795,53.7138,53.7409,50716.0
2021-04-22 14:55:00,59.59,59.63,59.56,59.56,46119.0,53.7409,53.777,53.7138,53.7138,46119.0
2021-04-22 15:00:00,59.55,59.57,59.53,59.54,40489.0,53.7048,53.7229,53.6868,53.6958,40489.0
2021-04-22 15:05:00,59.53,59.56,59.5,59.53,61190.0,53.6868,53.7138,53.6597,53.6868,61190.0
2021-04-22 15:10:00,59.52,59.54,59.5,59.52,93529.0,53.6778,53.6958,53.6597,53.6778,93529.0
2021-04-22 15:15:00,59.52,59.53,59.5,59.53,44297.0,53.6778,53.6868,53.6597,53.6868,44297.0
2021-04-22 15:20:00,59.53,59.55,59.51,59.53,62230.0,53.6868,53.7048,53.6688,53.6868,62230.0
2021-04-22 15:25:00,59.53,59.54,59.5,59.54,76581.0,53.6868,53.6958,53.6597,53.6958,76581.0
2021-04-22 15:30:00,59.55,59.58,59.51,59.57,88193.0,53.7048,53.7319,53.6688,53.7229,88193.0
2021-04-22 15:35:00,59.56,59.59,59.52,59.54,93811.0,53.7138,53.7409,53.6778,53.6958,93811.0
2021-04-22 15:40:00,59.54,59.56,59.52,59.52,86433.0,53.6958,53.7138,53.6778,53.6778,86433.0
2021-04-22 15:45:00,59.53,59.63,59.52,59.61,124986.0,53.6868,53.777,53.6778,53.7589,124986.0
2021-04-22 15:50:00,59.6,59.64,59.56,59.57,308483.0,53.7499,53.786,53.7138,53.7229,308483.0
2021-04-22 15:55:00,59.57,59.59,59.53,59.55,471885.0,53.7229,53.7409,53.6868,53.7048,471885.0
2021-04-23 09:30:00,59.56,59.73,59.44,59.48,210105.0,53.7138,53.8672,53.6056,53.6417,210105.0
2021-04-23 09:35:00,59.47,59.57,59.41,59.52,248439.0,53.6327,53.7229,53.5786,53.6778,248439.0
2021-04-23 09:40:00,59.52,59.54,59.39,59.47,130020.0,53.6778,53.6958,53.5605,53.6327,130020.0
2021-04-23 09:45:00,59.47,59.61,59.37,59.56,208662.0,53.6327,53.7589,53.5425,53.7138,208662.0
2021-04-23 09:50:00,59.55,59.7,59.53,59.63,77771.0,53.7048,53.8401,53.6868,53.777,77771.0
2021-04-23 09:55:00,59.64,59.69,59.55,59.55,77585.0,53.786,53.8311,53.7048,53.7048,77585.0
2021-04-23 10:00:00,59.56,59.68,59.54,59.6,97422.0,53.7138,53.8221,53.6958,53.7499,97422.0
2021-04-23 10:05:00,59.6,59.65,59.56,59.61,87056.0,53.7499,53.795,53.7138,53.7589,87056.0
2021-04-23 10:10:00,59.6,59.6,59.48,59.5,68316.0,53.7499,53.7499,53.6417,53.6597,68316.0
2021-04-23 10:15:00,59.5,59.58,59.49,59.54,52463.0,53.6597,53.7319,53.6507,53.6958,52463.0
2021-04-23 10:20:00,59.53,59.55,59.42,59.45,103447.0,53.6868,53.7048,53.5876,53.6146,103447.0
2021-04-23 10:25:00,59.46,59.51,59.4,59.44,155236.0,53.6237,53.6688,53.5696,53.6056,155236.0
2021-04-23 10:30:00,59.45,59.67,59.44,59.67,108120.0,53.6146,53.813,53.6056,53.813,108120.0
2021-04-23 10:35:00,59.67,59.7,59.61,59.64,38120.0,53.813,53.8401,53.7589,53.786,38120.0
2021-04-23 10:40:00,59.64,59.7,59.62,59.67,61415.0,53.786,53.8401,53.768,53.813,61415.0
2021-04-23 10:45:00,59.67,59.71,59.63,59.67,29535.0,53.813,53.8491,53.777,53.813,29535.0
2021-04-23 10:50:00,59.68,59.72,59.63,59.71,90896.0,53.8221,53.8581,53.777,53.8491,90896.0
2021-04-23 10:55:00,59.73,59.82,59.72,59.81,66917.0,53.8672,53.9483,53.8581,53.9393,66917.0
2021-04-23 11:00:00,59.81,59.81,59.62,59.63,94636.0,53.9393,53.9393,53.768,53.777,94636.0
2021-04-23 11:05:00,59.63,59.68,59.62,59.67,33602.0,53.777,53.8221,53.768,53.813,33602.0
2021-04-23 11:10:00,59.68,59.77,59.68,59.73,34973.0,53.8221,53.9032,53.8221,53.8672,34973.0
2021-04-23 11:15:00,59.73,59.81,59.71,59.79,78205.0,53.8672,53.9393,53.8491,53.9213,78205.0
2021-04-23 11:20:00,59.79,59.83,59.78,59.82,37123.0,53.9213,53.9573,53.9123,53.9483,37123.0
2021-04-23 11:25:00,59.83,59.86,59.76,59.76,42044.0,53.9573,53.9844,53.8942,53.8942,42044.0
2021-04-23 11:30:00,59.77,59.79,59.73,59.76,50834.0,53.9032,53.9213,53.8672,53.8942,50834.0
2021-04-23 11:35:00,59.76,59.79,59.73,59.79,120489.0,53.8942,53.9213,53.8672,53.9213,120489.0
2021-04-23 11:40:00,59.79,59.8,59.75,59.76,27971.0,53.9213,53.9303,53.8852,53.8942,27971.0
2021-04-23 11:45:00,59.77,59.88,59.75,59.87,98182.0,53.9032,54.0024,53.8852,53.9934,98182.0
2021-04-23 11:50:00,59.87,59.94,59.86,59.94,162617.0,53.9934,54.0565,53.9844,54.0565,162617.0
2021-04-23 11:55:00,59.93,59.96,59.92,59.94,70026.0,54.0475,54.0746,54.0385,54.0565,70026.0
2021-04-23 12:00:00,59.94,59.94,59.85,59.87,45658.0,54.0565,54.0565,53.9754,53.9934,45658.0
2021-04-23 12:05:00,59.86,59.87,59.77,59.78,21515.0,53.9844,53.9934,53.9032,53.9123,21515.0
2021-04-23 12:10:00,59.78,59.78,59.72,59.73,21254.0,53.9123,53.9123,53.8581,53.8672,21254.0
2021-04-23 12:15:00,59.74,59.77,59.73,59.75,37001.0,53.8762,53.9032,53.8672,53.8852,37001.0
2021-04-23 12:20:00,59.75,59.76,59.69,59.73,26352.0,53.8852,53.8942,53.8311,53.8672,26352.0
2021-04-23 12:25:00,59.73,59.76,59.7,59.72,35500.0,53.8672,53.8942,53.8401,53.8581,35500.0
2021-04-23 12:30:00,59.72,59.72,59.67,59.71,28639.0,53.8581,53.8581,53.813,53.8491,28639.0
2021-04-23 12:35:00,59.71,59.74,59.69,59.73,37729.0,53.8491,53.8762,53.8311,53.8672,37729.0
2021-04-23 12:40:00,59.72,59.72,59.66,59.67,24508.0,53.8581,53.8581,53.804,53.813,24508.0
2021-04-23 12:45:00,59.67,59.74,59.66,59.73,47293.0,53.813,53.8762,53.804,53.8672,47293.0
2021-04-23 12:50:00,59.73,59.76,59.72,59.76,18532.0,53.8672,53.8942,53.8581,53.8942,18532.0
2021-04-23 12:55:00,59.75,59.75,59.68,59.69,22804.0,53.8852,53.8852,53.8221,53.8311,22804.0
2021-04-23 13:00:00,59.69,59.7,59.61,59.62,21804.0,53.8311,53.8401,53.7589,53.768,21804.0
2021-04-23 13:05:00,59.63,59.68,59.62,59.65,21731.0,53.777,53.8221,53.768,53.795,21731.0
2021-04-23 13:10:00,59.65,59.65,59.6,59.61,21716.0,53.795,53.795,53.7499,53.7589,21716.0
2021-04-23 13:15:00,59.62,59.63,59.59,59.61,21841.0,53.768,53.777,53.7409,53.7589,21841.0
2021-04-23 13:20:00,59.61,59.61,59.59,59.6,24371.0,53.7589,53.7589,53.7409,53.7499,24371.0
2021-04-23 13:25:00,59.6,59.61,59.58,59.61,16770.0,53.7499,53.7589,53.7319,53.7589,16770.0
2021-04-23 13:30:00,59.6,59.61,59.58,59.6,22656.0,53.7499,53.7589,53.7319,53.7499,22656.0
2021-04-23 13:35:00,59.59,59.59,59.55,59.57,18616.0,53.7409,53.7409,53.7048,53.7229,18616.0
2021-04-23 13:40:00,59.57,59.59,59.55,59.56,20421.0,53.7229,53.7409,53.7048,53.7138,20421.0
2021-04-23 13:45:00,59.56,59.58,59.56,59.57,15203.0,53.7138,53.7319,53.7138,53.7229,15203.0
2021-04-23 13:50:00,59.56,59.57,59.54,59.56,20169.0,53.7138,53.7229,53.6958,53.7138,20169.0
2021-04-23 13:55:00,59.55,59.59,59.54,59.58,23399.0,53.7048,53.7409,53.6958,53.7319,23399.0
2021-04-23 14:00:00,59.57,59.59,59.52,59.54,20084.0,53.7229,53.7409,53.6778,53.6958,20084.0
2021-04-23 14:05:00,59.54,59.58,59.53,59.55,27022.0,53.6958,53.7319,53.6868,53.7048,27022.0
2021-04-23 14:10:00,59.55,59.55,59.5,59.5,31857.0,53.7048,53.7048,53.6597,53.6597,31857.0
2021-04-23 14:15:00,59.51,59.52,59.49,59.51,16086.0,53.6688,53.6778,53.6507,53.6688,16086.0
2021-04-23 14:20:00,59.5,59.5,59.46,59.46,40138.0,53.6597,53.6597,53.6237,53.6237,40138.0
2021-04-23 14:25:00,59.46,59.47,59.42,59.47,22063.0,53.6237,53.6327,53.5876,53.6327,22063.0
2021-04-23 14:30:00,59.47,59.5,59.46,59.47,20116.0,53.6327,53.6597,53.6237,53.6327,20116.0
2021-04-23 14:35:00,59.46,59.48,59.44,59.48,19697.0,53.6237,53.6417,53.6056,53.6417,19697.0
2021-04-23 14:40:00,59.48,59.54,59.47,59.54,20897.0,53.6417,53.6958,53.6327,53.6958,20897.0
2021-04-23 14:45:00,59.54,59.54,59.51,59.54,11849.0,53.6958,53.6958,53.6688,53.6958,11849.0
2021-04-23 14:50:00,59.54,59.57,59.52,59.55,40479.0,53.6958,53.7229,53.6778,53.7048,40479.0
2021-04-23 14:55:00,59.56,59.58,59.53,59.54,16461.0,53.7138,53.7319,53.6868,53.6958,16461.0
2021-04-23 15:00:00,59.54,59.56,59.52,59.56,20257.0,53.6958,53.7138,53.6778,53.7138,20257.0
2021-04-23 15:05:00,59.56,59.61,59.54,59.6,41516.0,53.7138,53.7589,53.6958,53.7499,41516.0
2021-04-23 15:10:00,59.59,59.6,59.56,59.6,26541.0,53.7409,53.7499,53.7138,53.7499,26541.0
2021-04-23 15:15:00,59.6,59.62,59.59,59.6,35261.0,53.7499,53.768,53.7409,53.7499,35261.0
2021-04-23 15:20:00,59.61,59.65,59.59,59.65,32971.0,53.7589,53.795,53.7409,53.795,32971.0
2021-04-23 15:25:00,59.64,59.66,59.63,59.66,67153.0,53.786,53.804,53.777,53.804,67153.0
2021-04-23 15:30:00,59.66,59.68,59.65,59.68,39117.0,53.804,53.8221,53.795,53.8221,39117.0
2021-04-23 15:35:00,59.68,59.69,59.64,59.66,92851.0,53.8221,53.8311,53.786,53.804,92851.0
2021-04-23 15:40:00,59.67,59.67,59.61,59.61,61726.0,53.813,53.813,53.7589,53.7589,61726.0
2021-04-23 15:45:00,59.62,59.62,59.56,59.59,79938.0,53.768,53.768,53.7138,53.7409,79938.0
2021-04-23 15:50:00,59.59,59.6,59.53,59.56,245794.0,53.7409,53.7499,53.6868,53.7138,245794.0
2021-04-23 15:55:00,59.56,59.58,59.51,59.52,367812.0,53.7138,53.7319,53.6688,53.6778,367812.0
2021-04-26 09:30:00,59.47,59.61,58.88,58.89,215395.0,53.6327,53.7589,53.1006,53.1096,215395.0
2021-04-26 09:35:00,58.9,59.09,58.9,59.07,146569.0,53.1186,53.29,53.1186,53.2719,146569.0
2021-04-26 09:40:00,59.07,59.09,58.93,58.96,152021.0,53.2719,53.29,53.1457,53.1727,152021.0
2021-04-26 09:45:00,58.97,59.08,58.94,59.03,131222.0,53.1818,53.281,53.1547,53.2359,131222.0
2021-04-26 09:50:00,59.04,59.21,59.03,59.15,165022.0,53.2449,53.3982,53.2359,53.3441,165022.0
2021-04-26 09:55:00,59.14,59.15,59.0,59.05,66481.0,53.3351,53.3441,53.2088,53.2539,66481.0
2021-04-26 10:00:00,59.03,59.11,58.99,59.05,66260.0,53.2359,53.308,53.1998,53.2539,66260.0
2021-04-26 10:05:00,59.05,59.07,58.98,58.98,40844.0,53.2539,53.2719,53.1908,53.1908,40844.0
2021-04-26 10:10:00,59.0,59.1,58.97,59.1,102178.0,53.2088,53.299,53.1818,53.299,102178.0
2021-04-26 10:15:00,59.11,59.28,59.11,59.21,128387.0,53.308,53.4613,53.308,53.3982,128387.0
2021-04-26 10:20:00,59.21,59.29,59.21,59.23,61107.0,53.3982,53.4703,53.3982,53.4162,61107.0
2021-04-26 10:25:00,59.23,59.23,59.08,59.12,89461.0,53.4162,53.4162,53.281,53.317,89461.0
2021-04-26 10:30:00,59.12,59.13,59.08,59.09,35831.0,53.317,53.3261,53.281,53.29,35831.0
2021-04-26 10:35:00,59.09,59.09,58.97,59.01,37765.0,53.29,53.29,53.1818,53.2178,37765.0
2021-04-26 10:40:00,59.01,59.02,58.95,59.0,56843.0,53.2178,53.2269,53.1637,53.2088,56843.0
2021-04-26 10:45:00,59.0,59.15,58.99,59.15,114726.0,53.2088,53.3441,53.1998,53.3441,114726.0
2021-04-26 10:50:00,59.15,59.17,59.04,59.05,48058.0,53.3441,53.3621,53.2449,53.2539,48058.0
2021-04-26 10:55:00,59.05,59.09,59.04,59.05,56926.0,53.2539,53.29,53.2449,53.2539,56926.0
2021-04-26 11:00:00,59.06,59.09,59.01,59.02,37287.0,53.2629,53.29,53.2178,53.2269,37287.0
2021-04-26 11:05:00,59.03,59.06,59.0,59.01,28656.0,53.2359,53.2629,53.2088,53.2178,28656.0
2021-04-26 11:10:00,59.0,59.02,58.98,58.98,32414.0,53.2088,53.2269,53.1908,53.1908,32414.0
2021-04-26 11:15:00,58.99,59.0,58.95,58.96,50596.0,53.1998,53.2088,53.1637,53.1727,50596.0
2021-04-26 11:20:00,58.95,59.01,58.94,58.98,44280.0,53.1637,53.2178,53.1547,53.1908,44280.0
2021-04-26 11:25:00,58.98,59.03,58.97,59.0,56600.0,53.1908,53.2359,53.1818,53.2088,56600.0
2021-04-26 11:30:00,59.0,59.04,58.98,59.04,91267.0,53.2088,53.2449,53.1908,53.2449,91267.0
2021-04-26 11:35:00,59.03,59.09,59.02,59.04,103135.0,53.2359,53.29,53.2269,53.2449,103135.0
2021-04-26 11:40:00,59.04,59.06,59.02,59.05,34179.0,53.2449,53.2629,53.2269,53.2539,34179.0
2021-04-26 11:45:00,59.04,59.15,59.02,59.14,36320.0,53.2449,53.3441,53.2269,53.3351,36320.0
2021-04-26 11:50:00,59.14,59.14,59.11,59.13,30762.0,53.3351,53.3351,53.308,53.3261,30762.0
2021-04-26 11:55:00,59.12,59.12,58.98,59.0,76753.0,53.317,53.317,53.1908,53.2088,76753.0
2021-04-26 12:00:00,59.0,59.03,58.96,58.99,26779.0,53.2088,53.2359,53.1727,53.1998,26779.0
2021-04-26 12:05:00,58.99,58.99,58.93,58.95,36353.0,53.1998,53.1998,53.1457,53.1637,36353.0
2021-04-26 12:10:00,58.96,58.98,58.91,58.92,26074.0,53.1727,53.1908,53.1276,53.1367,26074.0
2021-04-26 12:15:00,58.92,58.96,58.9,58.92,34367.0,53.1367,53.1727,53.1186,53.1367,34367.0
2021-04-26 12:20:00,58.92,58.96,58.91,58.94,37776.0,53.1367,53.1727,53.1276,53.1547,37776.0
2021-04-26 12:25:00,58.94,58.94,58.9,58.9,27166.0,53.1547,53.1547,53.1186,53.1186,27166.0
2021-04-26 12:30:00,58.91,58.94,58.9,58.93,31110.0,53.1276,53.1547,53.1186,53.1457,31110.0
2021-04-26 12:35:00,58.94,58.97,58.92,58.93,23243.0,53.1547,53.1818,53.1367,53.1457,23243.0
2021-04-26 12:40:00,58.93,58.97,58.92,58.95,37544.0,53.1457,53.1818,53.1367,53.1637,37544.0
2021-04-26 12:45:00,58.95,58.95,58.89,58.91,23323.0,53.1637,53.1637,53.1096,53.1276,23323.0
2021-04-26 12:50:00,58.92,58.94,58.9,58.94,14354.0,53.1367,53.1547,53.1186,53.1547,14354.0
2021-04-26 12:55:00,58.94,58.94,58.89,58.9,19364.0,53.1547,53.1547,53.1096,53.1186,19364.0
2021-04-26 13:00:00,58.9,58.9,58.86,58.87,33721.0,53.1186,53.1186,53.0826,53.0916,33721.0
2021-04-26 13:05:00,58.86,58.9,58.85,58.89,31922.0,53.0826,53.1186,53.0735,53.1096,31922.0
2021-04-26 13:10:00,58.88,58.88,58.85,58.86,14448.0,53.1006,53.1006,53.0735,53.0826,14448.0
2021-04-26 13:15:00,58.85,58.85,58.8,58.83,29600.0,53.0735,53.0735,53.0284,53.0555,29600.0
2021-04-26 13:20:00,58.83,58.88,58.81,58.87,31280.0,53.0555,53.1006,53.0375,53.0916,31280.0
2021-04-26 13:25:00,58.86,58.9,58.86,58.9,36970.0,53.0826,53.1186,53.0826,53.1186,36970.0
2021-04-26 13:30:00,58.9,58.93,58.88,58.89,41080.0,53.1186,53.1457,53.1006,53.1096,41080.0
2021-04-26 13:35:00,58.89,58.93,58.87,58.93,30955.0,53.1096,53.1457,53.0916,53.1457,30955.0
2021-04-26 13:40:00,58.93,58.93,58.88,58.91,21634.0,53.1457,53.1457,53.1006,53.1276,21634.0
2021-04-26 13:45:00,58.91,58.95,58.91,58.91,33261.0,53.1276,53.1637,53.1276,53.1276,33261.0
2021-04-26 13:50:00,58.9,58.95,58.9,58.94,28917.0,53.1186,53.1637,53.1186,53.1547,28917.0
2021-04-26 13:55:00,58.94,58.97,58.94,58.96,36129.0,53.1547,53.1818,53.1547,53.1727,36129.0
2021-04-26 14:00:00,58.96,58.96,58.84,58.85,45938.0,53.1727,53.1727,53.0645,53.0735,45938.0
2021-04-26 14:05:00,58.85,58.87,58.83,58.86,33254.0,53.0735,53.0916,53.0555,53.0826,33254.0
2021-04-26 14:10:00,58.85,58.89,58.84,58.88,24511.0,53.0735,53.1096,53.0645,53.1006,24511.0
2021-04-26 14:15:00,58.88,58.9,58.87,58.9,25861.0,53.1006,53.1186,53.0916,53.1186,25861.0
2021-04-26 14:20:00,58.9,58.92,58.87,58.87,20177.0,53.1186,53.1367,53.0916,53.0916,20177.0
2021-04-26 14:25:00,58.87,58.88,58.85,58.87,28507.0,53.0916,53.1006,53.0735,53.0916,28507.0
2021-04-26 14:30:00,58.87,58.95,58.87,58.93,26626.0,53.0916,53.1637,53.0916,53.1457,26626.0
2021-04-26 14:35:00,58.92,58.94,58.91,58.93,36861.0,53.1367,53.1547,53.1276,53.1457,36861.0
2021-04-26 14:40:00,58.93,58.96,58.91,58.95,24473.0,53.1457,53.1727,53.1276,53.1637,24473.0
2021-04-26 14:45:00,58.95,58.98,58.93,58.98,30052.0,53.1637,53.1908,53.1457,53.1908,30052.0
2021-04-26 14:50:00,58.98,58.98,58.92,58.95,26106.0,53.1908,53.1908,53.1367,53.1637,26106.0
2021-04-26 14:55:00,58.95,59.0,58.93,58.98,79744.0,53.1637,53.2088,53.1457,53.1908,79744.0
2021-04-26 15:00:00,58.98,59.02,58.96,59.02,78503.0,53.1908,53.2269,53.1727,53.2269,78503.0
2021-04-26 15:05:00,59.02,59.02,58.98,59.0,34589.0,53.2269,53.2269,53.1908,53.2088,34589.0
2021-04-26 15:10:00,59.0,59.0,58.96,58.97,33206.0,53.2088,53.2088,53.1727,53.1818,33206.0
2021-04-26 15:15:00,58.97,59.0,58.94,59.0,76266.0,53.1818,53.2088,53.1547,53.2088,76266.0
2021-04-26 15:20:00,59.0,59.0,58.94,58.97,67320.0,53.2088,53.2088,53.1547,53.1818,67320.0
2021-04-26 15:25:00,58.98,59.0,58.8,58.8,136554.0,53.1908,53.2088,53.0284,53.0284,136554.0
2021-04-26 15:30:00,58.8,58.84,58.77,58.83,91852.0,53.0284,53.0645,53.0014,53.0555,91852.0
2021-04-26 15:35:00,58.83,58.87,58.8,58.81,103872.0,53.0555,53.0916,53.0284,53.0375,103872.0
2021-04-26 15:40:00,58.8,58.83,58.78,58.79,81181.0,53.0284,53.0555,53.0104,53.0194,81181.0
2021-04-26 15:45:00,58.78,58.8,58.72,58.73,152116.0,53.0104,53.0284,52.9563,52.9653,152116.0
2021-04-26 15:50:00,58.73,58.83,58.69,58.74,440076.0,52.9653,53.0555,52.9292,52.9743,440076.0
2021-04-26 15:55:00,58.74,58.77,58.67,58.77,338007.0,52.9743,53.0014,52.9112,53.0014,338007.0
2021-04-27 09:30:00,58.68,58.69,58.52,58.61,186901.0,52.9202,52.9292,52.7759,52.8571,186901.0
2021-04-27 09:35:00,58.6,58.72,58.49,58.59,211289.0,52.8481,52.9563,52.7489,52.8391,211289.0
2021-04-27 09:40:00,58.59,58.86,58.55,58.83,301249.0,52.8391,53.0826,52.803,53.0555,301249.0
2021-04-27 09:45:00,58.83,58.94,58.8,58.87,96236.0,53.0555,53.1547,53.0284,53.0916,96236.0
2021-04-27 09:50:00,58.86,58.9,58.64,58.65,100699.0,53.0826,53.1186,52.8841,52.8932,100699.0
2021-04-27 09:55:00,58.65,58.71,58.62,58.71,75468.0,52.8932,52.9473,52.8661,52.9473,75468.0
2021-04-27 10:00:00,58.71,58.79,58.67,58.71,217101.0,52.9473,53.0194,52.9112,52.9473,217101.0
2021-04-27 10:05:00,58.72,58.77,58.66,58.75,108312.0,52.9563,53.0014,52.9022,52.9834,108312.0
2021-04-27 10:10:00,58.75,58.88,58.74,58.82,260817.0,52.9834,53.1006,52.9743,53.0465,260817.0
2021-04-27 10:15:00,58.81,58.94,58.76,58.87,209593.0,53.0375,53.1547,52.9924,53.0916,209593.0
2021-04-27 10:20:00,58.88,58.89,58.79,58.81,53129.0,53.1006,53.1096,53.0194,53.0375,53129.0
2021-04-27 10:25:00,58.81,58.84,58.77,58.79,67545.0,53.0375,53.0645,53.0014,53.0194,67545.0
2021-04-27 10:30:00,58.78,58.78,58.7,58.73,37474.0,53.0104,53.0104,52.9383,52.9653,37474.0
2021-04-27 10:35:00,58.73,58.84,58.71,58.71,189085.0,52.9653,53.0645,52.9473,52.9473,189085.0
2021-04-27 10:40:00,58.71,58.77,58.65,58.77,62494.0,52.9473,53.0014,52.8932,53.0014,62494.0
2021-04-27 10:45:00,58.77,58.81,58.72,58.77,37015.0,53.0014,53.0375,52.9563,53.0014,37015.0
2021-04-27 10:50:00,58.76,58.79,58.71,58.78,54300.0,52.9924,53.0194,52.9473,53.0104,54300.0
2021-04-27 10:55:00,58.79,58.83,58.76,58.8,165667.0,53.0194,53.0555,52.9924,53.0284,165667.0
2021-04-27 11:00:00,58.8,58.8,58.67,58.73,44488.0,53.0284,53.0284,52.9112,52.9653,44488.0
2021-04-27 11:05:00,58.73,58.73,58.66,58.67,36533.0,52.9653,52.9653,52.9022,52.9112,36533.0
2021-04-27 11:10:00,58.66,58.7,58.64,58.66,37031.0,52.9022,52.9383,52.8841,52.9022,37031.0
2021-04-27 11:15:00,58.66,58.66,58.6,58.61,38692.0,52.9022,52.9022,52.8481,52.8571,38692.0
2021-04-27 11:20:00,58.61,58.64,58.59,58.59,33455.0,52.8571,52.8841,52.8391,52.8391,33455.0
2021-04-27 11:25:00,58.59,58.64,58.58,58.63,39333.0,52.8391,52.8841,52.83,52.8751,39333.0
2021-04-27 11:30:00,58.63,58.65,58.61,58.61,25266.0,52.8751,52.8932,52.8571,52.8571,25266.0
2021-04-27 11:35:00,58.61,58.63,58.57,58.58,41455.0,52.8571,52.8751,52.821,52.83,41455.0
2021-04-27 11:40:00,58.58,58.64,58.57,58.63,27788.0,52.83,52.8841,52.821,52.8751,27788.0
2021-04-27 11:45:00,58.62,58.76,58.62,58.74,82475.0,52.8661,52.9924,52.8661,52.9743,82475.0
2021-04-27 11:50:00,58.74,58.76,58.7,58.73,22695.0,52.9743,52.9924,52.9383,52.9653,22695.0
2021-04-27 11:55:00,58.73,58.76,58.71,58.71,19405.0,52.9653,52.9924,52.9473,52.9473,19405.0
2021-04-27 12:00:00,58.7,58.71,58.65,58.68,40935.0,52.9383,52.9473,52.8932,52.9202,40935.0
2021-04-27 12:05:00,58.68,58.73,58.66,58.71,36461.0,52.9202,52.9653,52.9022,52.9473,36461.0
2021-04-27 12:10:00,58.71,58.71,58.65,58.65,30472.0,52.9473,52.9473,52.8932,52.8932,30472.0
2021-04-27 12:15:00,58.65,58.73,58.65,58.71,28767.0,52.8932,52.9653,52.8932,52.9473,28767.0
2021-04-27 12:20:00,58.72,58.73,58.66,58.66,40786.0,52.9563,52.9653,52.9022,52.9022,40786.0
2021-04-27 12:25:00,58.66,58.7,58.63,58.7,29611.0,52.9022,52.9383,52.8751,52.9383,29611.0
2021-04-27 12:30:00,58.7,58.75,58.69,58.73,9861.0,52.9383,52.9834,52.9292,52.9653,9861.0
2021-04-27 12:35:00,58.73,58.77,58.73,58.76,40772.0,52.9653,53.0014,52.9653,52.9924,40772.0
2021-04-27 12:40:00,58.77,58.78,58.72,58.72,36731.0,53.0014,53.0104,52.9563,52.9563,36731.0
2021-04-27 12:45:00,58.73,58.75,58.72,58.72,18882.0,52.9653,52.9834,52.9563,52.9563,18882.0
2021-04-27 12:50:00,58.72,58.75,58.7,58.75,33685.0,52.9563,52.9834,52.9383,52.9834,33685.0
2021-04-27 12:55:00,58.75,58.77,58.72,58.75,38926.0,52.9834,53.0014,52.9563,52.9834,38926.0
2021-04-27 13:00:00,58.75,58.78,58.73,58.73,28374.0,52.9834,53.0104,52.9653,52.9653,28374.0
2021-04-27 13:05:00,58.73,58.78,58.73,58.74,31453.0,52.9653,53.0104,52.9653,52.9743,31453.0
2021-04-27 13:10:00,58.75,58.77,58.74,58.76,31864.0,52.9834,53.0014,52.9743,52.9924,31864.0
2021-04-27 13:15:00,58.76,58.79,58.76,58.78,26829.0,52.9924,53.0194,52.9924,53.0104,26829.0
2021-04-27 13:20:00,58.78,58.81,58.77,58.77,50732.0,53.0104,53.0375,53.0014,53.0014,50732.0
2021-04-27 13:25:00,58.78,58.79,58.76,58.77,32326.0,53.0104,53.0194,52.9924,53.0014,32326.0
2021-04-27 13:30:00,58.76,58.81,58.76,58.8,33390.0,52.9924,53.0375,52.9924,53.0284,33390.0
2021-04-27 13:35:00,58.81,58.81,58.75,58.77,33852.0,53.0375,53.0375,52.9834,53.0014,33852.0
2021-04-27 13:40:00,58.76,58.78,58.74,58.76,21843.0,52.9924,53.0104,52.9743,52.9924,21843.0
2021-04-27 13:45:00,58.76,58.78,58.73,58.77,26222.0,52.9924,53.0104,52.9653,53.0014,26222.0
2021-04-27 13:50:00,58.76,58.78,58.73,58.73,42268.0,52.9924,53.0104,52.9653,52.9653,42268.0
2021-04-27 13:55:00,58.74,58.74,58.7,58.73,19307.0,52.9743,52.9743,52.9383,52.9653,19307.0
2021-04-27 14:00:00,58.72,58.75,58.71,58.72,42762.0,52.9563,52.9834,52.9473,52.9563,42762.0
2021-04-27 14:05:00,58.71,58.76,58.7,58.75,39240.0,52.9473,52.9924,52.9383,52.9834,39240.0
2021-04-27 14:10:00,58.75,58.76,58.7,58.7,47031.0,52.9834,52.9924,52.9383,52.9383,47031.0
2021-04-27 14:15:00,58.7,58.72,58.68,58.72,27629.0,52.9383,52.9563,52.9202,52.9563,27629.0
2021-04-27 14:20:00,58.72,58.74,58.68,58.69,47272.0,52.9563,52.9743,52.9202,52.9292,47272.0
2021-04-27 14:25:00,58.68,58.72,58.67,58.71,29746.0,52.9202,52.9563,52.9112,52.9473,29746.0
2021-04-27 14:30:00,58.71,58.75,58.69,58.73,55698.0,52.9473,52.9834,52.9292,52.9653,55698.0
2021-04-27 14:35:00,58.73,58.77,58.73,58.77,45813.0,52.9653,53.0014,52.9653,53.0014,45813.0
2021-04-27 14:40:00,58.77,58.78,58.72,58.77,80670.0,53.0014,53.0104,52.9563,53.0014,80670.0
2021-04-27 14:45:00,58.76,58.78,58.73,58.76,76446.0,52.9924,53.0104,52.9653,52.9924,76446.0
2021-04-27 14:50:00,58.77,58.78,58.74,58.75,17721.0,53.0014,53.0104,52.9743,52.9834,17721.0
2021-04-27 14:55:00,58.75,58.79,58.74,58.77,50618.0,52.9834,53.0194,52.9743,53.0014,50618.0
2021-04-27 15:00:00,58.77,58.77,58.71,58.72,44167.0,53.0014,53.0014,52.9473,52.9563,44167.0
2021-04-27 15:05:00,58.72,58.75,58.69,58.73,112272.0,52.9563,52.9834,52.9292,52.9653,112272.0
2021-04-27 15:10:00,58.73,58.76,58.73,58.76,54374.0,52.9653,52.9924,52.9653,52.9924,54374.0
2021-04-27 15:15:00,58.76,58.79,58.75,58.76,49816.0,52.9924,53.0194,52.9834,52.9924,49816.0
2021-04-27 15:20:00,58.76,58.76,58.7,58.73,66442.0,52.9924,52.9924,52.9383,52.9653,66442.0
2021-04-27 15:25:00,58.74,58.77,58.73,58.76,45946.0,52.9743,53.0014,52.9653,52.9924,45946.0
2021-04-27 15:30:00,58.77,58.81,58.75,58.8,86821.0,53.0014,53.0375,52.9834,53.0284,86821.0
2021-04-27 15:35:00,58.8,58.81,58.75,58.76,89053.0,53.0284,53.0375,52.9834,52.9924,89053.0
2021-04-27 15:40:00,58.76,58.77,58.74,58.77,77152.0,52.9924,53.0014,52.9743,53.0014,77152.0
2021-04-27 15:45:00,58.76,58.77,58.72,58.75,146146.0,52.9924,53.0014,52.9563,52.9834,146146.0
2021-04-27 15:50:00,58.75,58.76,58.62,58.64,255206.0,52.9834,52.9924,52.8661,52.8841,255206.0
2021-04-27 15:55:00,58.64,58.77,58.63,58.73,353560.0,52.8841,53.0014,52.8751,52.9653,353560.0
2021-04-28 09:30:00,60.44,61.67,60.14,61.53,1572854.0,54.5075,55.6167,54.2369,55.4905,1572854.0
2021-04-28 09:35:00,61.53,61.87,61.3,61.78,575815.0,55.4905,55.7971,55.2831,55.7159,575815.0
2021-04-28 09:40:00,61.77,61.77,61.19,61.33,229529.0,55.7069,55.7069,55.1839,55.3101,229529.0
2021-04-28 09:45:00,61.32,61.33,60.99,61.04,192602.0,55.3011,55.3101,55.0035,55.0486,192602.0
2021-04-28 09:50:00,61.03,61.41,61.03,61.2,211028.0,55.0396,55.3823,55.0396,55.1929,211028.0
2021-04-28 09:55:00,61.2,61.32,61.11,61.13,153076.0,55.1929,55.3011,55.1117,55.1297,153076.0
2021-04-28 10:00:00,61.14,61.15,60.96,61.06,226022.0,55.1388,55.1478,54.9764,55.0666,226022.0
2021-04-28 10:05:00,61.06,61.13,60.92,60.93,229704.0,55.0666,55.1297,54.9404,54.9494,229704.0
2021-04-28 10:10:00,60.92,60.98,60.84,60.86,123712.0,54.9404,54.9945,54.8682,54.8862,123712.0
2021-04-28 10:15:00,60.86,60.88,60.66,60.68,111863.0,54.8862,54.9043,54.7059,54.7239,111863.0
2021-04-28 10:20:00,60.69,60.78,60.64,60.73,154981.0,54.7329,54.8141,54.6878,54.769,154981.0
2021-04-28 10:25:00,60.73,61.0,60.73,60.98,170231.0,54.769,55.0125,54.769,54.9945,170231.0
2021-04-28 10:30:00,60.98,61.08,60.96,61.02,145175.0,54.9945,55.0846,54.9764,55.0305,145175.0
2021-04-28 10:35:00,61.0,61.03,60.91,60.97,90235.0,55.0125,55.0396,54.9313,54.9854,90235.0
2021-04-28 10:40:00,60.97,61.0,60.92,60.98,57162.0,54.9854,55.0125,54.9404,54.9945,57162.0
2021-04-28 10:45:00,60.98,60.99,60.89,60.97,137699.0,54.9945,55.0035,54.9133,54.9854,137699.0
2021-04-28 10:50:00,60.97,61.01,60.93,60.99,71663.0,54.9854,55.0215,54.9494,55.0035,71663.0
2021-04-28 10:55:00,60.98,61.15,60.97,61.08,155114.0,54.9945,55.1478,54.9854,55.0846,155114.0
2021-04-28 11:00:00,61.08,61.2,61.07,61.14,87681.0,55.0846,55.1929,55.0756,55.1388,87681.0
2021-04-28 11:05:00,61.15,61.21,61.1,61.18,89854.0,55.1478,55.2019,55.1027,55.1748,89854.0
2021-04-28 11:10:00,61.18,61.18,61.05,61.07,91065.0,55.1748,55.1748,55.0576,55.0756,91065.0
2021-04-28 11:15:00,61.06,61.07,60.94,61.03,115161.0,55.0666,55.0756,54.9584,55.0396,115161.0
2021-04-28 11:20:00,61.04,61.06,60.99,61.0,46304.0,55.0486,55.0666,55.0035,55.0125,46304.0
2021-04-28 11:25:00,61.0,61.07,60.99,61.03,110722.0,55.0125,55.0756,55.0035,55.0396,110722.0
2021-04-28 11:30:00,61.03,61.03,60.92,60.93,69263.0,55.0396,55.0396,54.9404,54.9494,69263.0
2021-04-28 11:35:00,60.93,60.95,60.89,60.9,65057.0,54.9494,54.9674,54.9133,54.9223,65057.0
2021-04-28 11:40:00,60.9,60.95,60.82,60.84,69254.0,54.9223,54.9674,54.8502,54.8682,69254.0
2021-04-28 11:45:00,60.84,60.86,60.77,60.8,424073.0,54.8682,54.8862,54.8051,54.8321,424073.0
2021-04-28 11:50:00,60.8,60.88,60.79,60.82,57740.0,54.8321,54.9043,54.8231,54.8502,57740.0
2021-04-28 11:55:00,60.82,60.87,60.8,60.87,47493.0,54.8502,54.8953,54.8321,54.8953,47493.0
2021-04-28 12:00:00,60.87,60.87,60.78,60.83,45360.0,54.8953,54.8953,54.8141,54.8592,45360.0
2021-04-28 12:05:00,60.83,60.86,60.81,60.84,41421.0,54.8592,54.8862,54.8412,54.8682,41421.0
2021-04-28 12:10:00,60.83,60.83,60.72,60.72,29249.0,54.8592,54.8592,54.76,54.76,29249.0
2021-04-28 12:15:00,60.73,60.84,60.72,60.84,76902.0,54.769,54.8682,54.76,54.8682,76902.0
2021-04-28 12:20:00,60.83,60.92,60.81,60.92,72546.0,54.8592,54.9404,54.8412,54.9404,72546.0
2021-04-28 12:25:00,60.92,60.93,60.78,60.8,51177.0,54.9404,54.9494,54.8141,54.8321,51177.0
2021-04-28 12:30:00,60.8,60.84,60.79,60.83,72397.0,54.8321,54.8682,54.8231,54.8592,72397.0
2021-04-28 12:35:00,60.83,60.84,60.72,60.75,104095.0,54.8592,54.8682,54.76,54.787,104095.0
2021-04-28 12:40:00,60.75,60.79,60.73,60.77,35778.0,54.787,54.8231,54.769,54.8051,35778.0
2021-04-28 12:45:00,60.77,60.86,60.72,60.85,60093.0,54.8051,54.8862,54.76,54.8772,60093.0
2021-04-28 12:50:00,60.85,60.91,60.84,60.9,61227.0,54.8772,54.9313,54.8682,54.9223,61227.0
2021-04-28 12:55:00,60.89,60.9,60.83,60.85,35608.0,54.9133,54.9223,54.8592,54.8772,35608.0
2021-04-28 13:00:00,60.85,60.92,60.84,60.91,94385.0,54.8772,54.9404,54.8682,54.9313,94385.0
2021-04-28 13:05:00,60.91,60.92,60.84,60.86,74761.0,54.9313,54.9404,54.8682,54.8862,74761.0
2021-04-28 13:10:00,60.85,60.92,60.84,60.91,65345.0,54.8772,54.9404,54.8682,54.9313,65345.0
2021-04-28 13:15:00,60.92,60.95,60.9,60.94,47111.0,54.9404,54.9674,54.9223,54.9584,47111.0
2021-04-28 13:20:00,60.93,60.96,60.84,60.88,111642.0,54.9494,54.9764,54.8682,54.9043,111642.0
2021-04-28 13:25:00,60.88,60.92,60.87,60.91,39465.0,54.9043,54.9404,54.8953,54.9313,39465.0
2021-04-28 13:30:00,60.91,60.93,60.88,60.93,63594.0,54.9313,54.9494,54.9043,54.9494,63594.0
2021-04-28 13:35:00,60.93,61.06,60.92,61.04,84601.0,54.9494,55.0666,54.9404,55.0486,84601.0
2021-04-28 13:40:00,61.04,61.04,61.0,61.02,50847.0,55.0486,55.0486,55.0125,55.0305,50847.0
2021-04-28 13:45:00,61.01,61.08,61.01,61.07,52535.0,55.0215,55.0846,55.0215,55.0756,52535.0
2021-04-28 13:50:00,61.07,61.09,61.03,61.08,35229.0,55.0756,55.0937,55.0396,55.0846,35229.0
2021-04-28 13:55:00,61.08,61.14,61.06,61.08,129645.0,55.0846,55.1388,55.0666,55.0846,129645.0
2021-04-28 14:00:00,61.08,61.23,60.95,60.98,456083.0,55.0846,55.2199,54.9674,54.9945,456083.0
2021-04-28 14:05:00,60.99,61.16,60.99,61.09,112534.0,55.0035,55.1568,55.0035,55.0937,112534.0
2021-04-28 14:10:00,61.08,61.13,61.05,61.1,77731.0,55.0846,55.1297,55.0576,55.1027,77731.0
2021-04-28 14:15:00,61.09,61.13,61.08,61.11,105858.0,55.0937,55.1297,55.0846,55.1117,105858.0
2021-04-28 14:20:00,61.11,61.21,61.1,61.17,95974.0,55.1117,55.2019,55.1027,55.1658,95974.0
2021-04-28 14:25:00,61.17,61.2,61.14,61.17,74304.0,55.1658,55.1929,55.1388,55.1658,74304.0
2021-04-28 14:30:00,61.16,61.31,61.13,61.3,115053.0,55.1568,55.2921,55.1297,55.2831,115053.0
2021-04-28 14:35:00,61.3,61.44,61.28,61.44,130274.0,55.2831,55.4093,55.265,55.4093,130274.0
2021-04-28 14:40:00,61.44,61.47,61.2,61.36,187628.0,55.4093,55.4364,55.1929,55.3372,187628.0
2021-04-28 14:45:00,61.35,61.47,61.35,61.45,140952.0,55.3281,55.4364,55.3281,55.4183,140952.0
2021-04-28 14:50:00,61.45,61.5,61.44,61.49,84215.0,55.4183,55.4634,55.4093,55.4544,84215.0
2021-04-28 14:55:00,61.48,61.49,61.33,61.35,93915.0,55.4454,55.4544,55.3101,55.3281,93915.0
2021-04-28 15:00:00,61.34,61.37,61.24,61.25,83137.0,55.3191,55.3462,55.2289,55.238,83137.0
2021-04-28 15:05:00,61.24,61.26,61.21,61.25,67872.0,55.2289,55.247,55.2019,55.238,67872.0
2021-04-28 15:10:00,61.24,61.24,61.08,61.1,83239.0,55.2289,55.2289,55.0846,55.1027,83239.0
2021-04-28 15:15:00,61.1,61.1,61.02,61.02,154165.0,55.1027,55.1027,55.0305,55.0305,154165.0
2021-04-28 15:20:00,61.02,61.05,60.93,60.95,118732.0,55.0305,55.0576,54.9494,54.9674,118732.0
2021-04-28 15:25:00,60.94,60.94,60.81,60.85,170025.0,54.9584,54.9584,54.8412,54.8772,170025.0
2021-04-28 15:30:00,60.85,60.89,60.75,60.86,457610.0,54.8772,54.9133,54.787,54.8862,457610.0
2021-04-28 15:35:00,60.86,60.93,60.85,60.87,188765.0,54.8862,54.9494,54.8772,54.8953,188765.0
2021-04-28 15:40:00,60.87,60.92,60.82,60.88,277483.0,54.8953,54.9404,54.8502,54.9043,277483.0
2021-04-28 15:45:00,60.88,60.93,60.87,60.88,285618.0,54.9043,54.9494,54.8953,54.9043,285618.0
2021-04-28 15:50:00,60.88,60.93,60.77,60.78,604485.0,54.9043,54.9494,54.8051,54.8141,604485.0
2021-04-28 15:55:00,60.78,60.89,60.68,60.89,853809.0,54.8141,54.9133,54.7239,54.9133,853809.0
2021-04-29 09:30:00,60.87,61.22,60.81,61.08,326767.0,54.8953,55.2109,54.8412,55.0846,326767.0
2021-04-29 09:35:00,61.08,61.14,60.97,61.1,229182.0,55.0846,55.1388,54.9854,55.1027,229182.0
2021-04-29 09:40:00,61.11,61.25,61.1,61.11,168086.0,55.1117,55.238,55.1027,55.1117,168086.0
2021-04-29 09:45:00,61.11,61.23,60.97,60.99,124858.0,55.1117,55.2199,54.9854,55.0035,124858.0
2021-04-29 09:50:00,60.99,61.0,60.76,60.79,110065.0,55.0035,55.0125,54.7961,54.8231,110065.0
2021-04-29 09:55:00,60.76,60.8,60.66,60.66,92204.0,54.7961,54.8321,54.7059,54.7059,92204.0
2021-04-29 10:00:00,60.66,60.69,60.51,60.56,140168.0,54.7059,54.7329,54.5706,54.6157,140168.0
2021-04-29 10:05:00,60.55,60.6,60.48,60.58,103295.0,54.6067,54.6518,54.5435,54.6337,103295.0
2021-04-29 10:10:00,60.58,60.6,60.46,60.54,132115.0,54.6337,54.6518,54.5255,54.5977,132115.0
2021-04-29 10:15:00,60.54,60.73,60.53,60.71,109178.0,54.5977,54.769,54.5886,54.751,109178.0
2021-04-29 10:20:00,60.7,60.7,60.55,60.59,77099.0,54.7419,54.7419,54.6067,54.6427,77099.0
2021-04-29 10:25:00,60.6,60.77,60.56,60.76,56142.0,54.6518,54.8051,54.6157,54.7961,56142.0
2021-04-29 10:30:00,60.75,60.81,60.71,60.8,75186.0,54.787,54.8412,54.751,54.8321,75186.0
2021-04-29 10:35:00,60.8,60.88,60.78,60.87,47488.0,54.8321,54.9043,54.8141,54.8953,47488.0
2021-04-29 10:40:00,60.87,60.88,60.79,60.85,60279.0,54.8953,54.9043,54.8231,54.8772,60279.0
2021-04-29 10:45:00,60.84,60.92,60.84,60.86,61978.0,54.8682,54.9404,54.8682,54.8862,61978.0
2021-04-29 10:50:00,60.85,60.87,60.72,60.74,79849.0,54.8772,54.8953,54.76,54.778,79849.0
2021-04-29 10:55:00,60.75,60.78,60.72,60.76,43177.0,54.787,54.8141,54.76,54.7961,43177.0
2021-04-29 11:00:00,60.76,60.82,60.72,60.78,49794.0,54.7961,54.8502,54.76,54.8141,49794.0
2021-04-29 11:05:00,60.77,60.84,60.76,60.82,30215.0,54.8051,54.8682,54.7961,54.8502,30215.0
2021-04-29 11:10:00,60.82,60.91,60.77,60.87,103529.0,54.8502,54.9313,54.8051,54.8953,103529.0
2021-04-29 11:15:00,60.87,60.92,60.85,60.9,94512.0,54.8953,54.9404,54.8772,54.9223,94512.0
2021-04-29 11:20:00,60.9,61.0,60.88,60.99,49778.0,54.9223,55.0125,54.9043,55.0035,49778.0
2021-04-29 11:25:00,61.0,61.0,60.88,60.91,105181.0,55.0125,55.0125,54.9043,54.9313,105181.0
2021-04-29 11:30:00,60.9,60.93,60.85,60.93,48820.0,54.9223,54.9494,54.8772,54.9494,48820.0
2021-04-29 11:35:00,60.93,60.94,60.88,60.89,34145.0,54.9494,54.9584,54.9043,54.9133,34145.0
2021-04-29 11:40:00,60.88,60.89,60.8,60.81,47967.0,54.9043,54.9133,54.8321,54.8412,47967.0
2021-04-29 11:45:00,60.82,60.84,60.8,60.8,42275.0,54.8502,54.8682,54.8321,54.8321,42275.0
2021-04-29 11:50:00,60.8,60.88,60.8,60.82,48428.0,54.8321,54.9043,54.8321,54.8502,48428.0
2021-04-29 11:55:00,60.83,60.84,60.76,60.77,92674.0,54.8592,54.8682,54.7961,54.8051,92674.0
2021-04-29 12:00:00,60.77,60.88,60.75,60.87,67149.0,54.8051,54.9043,54.787,54.8953,67149.0
2021-04-29 12:05:00,60.87,60.89,60.84,60.85,119553.0,54.8953,54.9133,54.8682,54.8772,119553.0
2021-04-29 12:10:00,60.84,60.91,60.84,60.91,40667.0,54.8682,54.9313,54.8682,54.9313,40667.0
2021-04-29 12:15:00,60.9,60.95,60.9,60.94,97221.0,54.9223,54.9674,54.9223,54.9584,97221.0
2021-04-29 12:20:00,60.94,61.0,60.93,60.98,149944.0,54.9584,55.0125,54.9494,54.9945,149944.0
2021-04-29 12:25:00,60.98,61.0,60.95,60.98,44553.0,54.9945,55.0125,54.9674,54.9945,44553.0
2021-04-29 12:30:00,60.98,61.0,60.96,60.97,53168.0,54.9945,55.0125,54.9764,54.9854,53168.0
2021-04-29 12:35:00,60.95,61.01,60.95,60.98,172819.0,54.9674,55.0215,54.9674,54.9945,172819.0
2021-04-29 12:40:00,60.98,61.08,60.98,61.07,137106.0,54.9945,55.0846,54.9945,55.0756,137106.0
2021-04-29 12:45:00,61.08,61.09,61.0,61.01,77340.0,55.0846,55.0937,55.0125,55.0215,77340.0
2021-04-29 12:50:00,61.0,61.01,60.98,61.01,39826.0,55.0125,55.0215,54.9945,55.0215,39826.0
2021-04-29 12:55:00,61.01,61.02,60.97,60.99,57181.0,55.0215,55.0305,54.9854,55.0035,57181.0
2021-04-29 13:00:00,61.0,61.06,60.99,61.05,31455.0,55.0125,55.0666,55.0035,55.0576,31455.0
2021-04-29 13:05:00,61.06,61.09,61.03,61.05,37523.0,55.0666,55.0937,55.0396,55.0576,37523.0
2021-04-29 13:10:00,61.05,61.05,60.99,61.02,33576.0,55.0576,55.0576,55.0035,55.0305,33576.0
2021-04-29 13:15:00,61.02,61.03,61.0,61.02,30485.0,55.0305,55.0396,55.0125,55.0305,30485.0
2021-04-29 13:20:00,61.02,61.05,61.01,61.04,45510.0,55.0305,55.0576,55.0215,55.0486,45510.0
2021-04-29 13:25:00,61.05,61.05,61.0,61.02,44362.0,55.0576,55.0576,55.0125,55.0305,44362.0
2021-04-29 13:30:00,61.02,61.08,61.02,61.07,124776.0,55.0305,55.0846,55.0305,55.0756,124776.0
2021-04-29 13:35:00,61.08,61.08,60.98,61.01,120831.0,55.0846,55.0846,54.9945,55.0215,120831.0
2021-04-29 13:40:00,61.01,61.06,61.0,61.04,70099.0,55.0215,55.0666,55.0125,55.0486,70099.0
2021-04-29 13:45:00,61.04,61.04,60.93,60.94,56674.0,55.0486,55.0486,54.9494,54.9584,56674.0
2021-04-29 13:50:00,60.94,60.98,60.93,60.98,27549.0,54.9584,54.9945,54.9494,54.9945,27549.0
2021-04-29 13:55:00,60.97,61.01,60.95,60.98,54351.0,54.9854,55.0215,54.9674,54.9945,54351.0
2021-04-29 14:00:00,60.98,61.01,60.93,60.94,165026.0,54.9945,55.0215,54.9494,54.9584,165026.0
2021-04-29 14:05:00,60.94,60.96,60.86,60.87,50213.0,54.9584,54.9764,54.8862,54.8953,50213.0
2021-04-29 14:10:00,60.87,60.88,60.8,60.83,35947.0,54.8953,54.9043,54.8321,54.8592,35947.0
2021-04-29 14:15:00,60.83,60.88,60.8,60.82,55717.0,54.8592,54.9043,54.8321,54.8502,55717.0
2021-04-29 14:20:00,60.82,60.85,60.8,60.81,59799.0,54.8502,54.8772,54.8321,54.8412,59799.0
2021-04-29 14:25:00,60.81,60.83,60.78,60.81,101683.0,54.8412,54.8592,54.8141,54.8412,101683.0
2021-04-29 14:30:00,60.81,60.87,60.8,60.87,60367.0,54.8412,54.8953,54.8321,54.8953,60367.0
2021-04-29 14:35:00,60.87,60.89,60.84,60.85,40374.0,54.8953,54.9133,54.8682,54.8772,40374.0
2021-04-29 14:40:00,60.85,60.89,60.83,60.89,37332.0,54.8772,54.9133,54.8592,54.9133,37332.0
2021-04-29 14:45:00,60.89,60.94,60.83,60.87,102725.0,54.9133,54.9584,54.8592,54.8953,102725.0
2021-04-29 14:50:00,60.87,60.87,60.81,60.81,50374.0,54.8953,54.8953,54.8412,54.8412,50374.0
2021-04-29 14:55:00,60.8,60.81,60.77,60.78,126024.0,54.8321,54.8412,54.8051,54.8141,126024.0
2021-04-29 15:00:00,60.78,60.84,60.77,60.84,40978.0,54.8141,54.8682,54.8051,54.8682,40978.0
2021-04-29 15:05:00,60.83,60.85,60.82,60.85,34423.0,54.8592,54.8772,54.8502,54.8772,34423.0
2021-04-29 15:10:00,60.85,60.89,60.84,60.88,35549.0,54.8772,54.9133,54.8682,54.9043,35549.0
2021-04-29 15:15:00,60.88,60.92,60.87,60.92,53597.0,54.9043,54.9404,54.8953,54.9404,53597.0
2021-04-29 15:20:00,60.92,60.98,60.9,60.97,61557.0,54.9404,54.9945,54.9223,54.9854,61557.0
2021-04-29 15:25:00,60.97,60.99,60.94,60.95,69502.0,54.9854,55.0035,54.9584,54.9674,69502.0
2021-04-29 15:30:00,60.95,61.01,60.95,60.98,98272.0,54.9674,55.0215,54.9674,54.9945,98272.0
2021-04-29 15:35:00,60.98,61.04,60.97,61.02,108524.0,54.9945,55.0486,54.9854,55.0305,108524.0
2021-04-29 15:40:00,61.01,61.03,60.98,61.02,66401.0,55.0215,55.0396,54.9945,55.0305,66401.0
2021-04-29 15:45:00,61.02,61.09,61.01,61.04,142896.0,55.0305,55.0937,55.0215,55.0486,142896.0
2021-04-29 15:50:00,61.04,61.04,60.9,60.93,263678.0,55.0486,55.0486,54.9223,54.9494,263678.0
2021-04-29 15:55:00,60.92,60.97,60.89,60.92,395038.0,54.9404,54.9854,54.9133,54.9404,395038.0
2021-04-30 09:30:00,60.91,61.02,60.75,60.87,194217.0,54.9313,55.0305,54.787,54.8953,194217.0
2021-04-30 09:35:00,60.86,60.87,60.67,60.72,87690.0,54.8862,54.8953,54.7149,54.76,87690.0
2021-04-30 09:40:00,60.72,60.75,60.62,60.7,154396.0,54.76,54.787,54.6698,54.7419,154396.0
2021-04-30 09:45:00,60.7,60.73,60.56,60.56,75163.0,54.7419,54.769,54.6157,54.6157,75163.0
2021-04-30 09:50:00,60.57,60.66,60.54,60.64,90712.0,54.6247,54.7059,54.5977,54.6878,90712.0
2021-04-30 09:55:00,60.64,60.64,60.51,60.52,73872.0,54.6878,54.6878,54.5706,54.5796,73872.0
2021-04-30 10:00:00,60.53,60.54,60.44,60.5,53210.0,54.5886,54.5977,54.5075,54.5616,53210.0
2021-04-30 10:05:00,60.5,60.5,60.35,60.39,59937.0,54.5616,54.5616,54.4263,54.4624,59937.0
2021-04-30 10:10:00,60.39,60.39,60.29,60.32,41702.0,54.4624,54.4624,54.3722,54.3992,41702.0
2021-04-30 10:15:00,60.31,60.36,60.28,60.32,54266.0,54.3902,54.4353,54.3632,54.3992,54266.0
2021-04-30 10:20:00,60.32,60.34,60.28,60.33,73601.0,54.3992,54.4173,54.3632,54.4083,73601.0
2021-04-30 10:25:00,60.34,60.37,60.28,60.29,53154.0,54.4173,54.4443,54.3632,54.3722,53154.0
2021-04-30 10:30:00,60.29,60.34,60.27,60.32,94968.0,54.3722,54.4173,54.3542,54.3992,94968.0
2021-04-30 10:35:00,60.31,60.32,60.24,60.3,79546.0,54.3902,54.3992,54.3271,54.3812,79546.0
2021-04-30 10:40:00,60.3,60.36,60.25,60.25,79235.0,54.3812,54.4353,54.3361,54.3361,79235.0
2021-04-30 10:45:00,60.25,60.35,60.23,60.34,48518.0,54.3361,54.4263,54.3181,54.4173,48518.0
2021-04-30 10:50:00,60.33,60.38,60.31,60.35,42486.0,54.4083,54.4534,54.3902,54.4263,42486.0
2021-04-30 10:55:00,60.35,60.37,60.3,60.3,29218.0,54.4263,54.4443,54.3812,54.3812,29218.0
2021-04-30 11:00:00,60.31,60.37,60.29,60.37,30377.0,54.3902,54.4443,54.3722,54.4443,30377.0
2021-04-30 11:05:00,60.37,60.39,60.33,60.38,52691.0,54.4443,54.4624,54.4083,54.4534,52691.0
2021-04-30 11:10:00,60.38,60.39,60.32,60.37,32051.0,54.4534,54.4624,54.3992,54.4443,32051.0
2021-04-30 11:15:00,60.37,60.38,60.24,60.3,87587.0,54.4443,54.4534,54.3271,54.3812,87587.0
2021-04-30 11:20:00,60.3,60.37,60.29,60.33,43334.0,54.3812,54.4443,54.3722,54.4083,43334.0
2021-04-30 11:25:00,60.32,60.32,60.22,60.23,44525.0,54.3992,54.3992,54.3091,54.3181,44525.0
2021-04-30 11:30:00,60.23,60.23,60.18,60.21,49604.0,54.3181,54.3181,54.273,54.3,49604.0
2021-04-30 11:35:00,60.2,60.26,60.19,60.25,41750.0,54.291,54.3451,54.282,54.3361,41750.0
2021-04-30 11:40:00,60.25,60.27,60.23,60.26,26938.0,54.3361,54.3542,54.3181,54.3451,26938.0
2021-04-30 11:45:00,60.26,60.32,60.24,60.31,44892.0,54.3451,54.3992,54.3271,54.3902,44892.0
2021-04-30 11:50:00,60.31,60.31,60.25,60.29,57621.0,54.3902,54.3902,54.3361,54.3722,57621.0
2021-04-30 11:55:00,60.29,60.32,60.27,60.31,29793.0,54.3722,54.3992,54.3542,54.3902,29793.0
2021-04-30 12:00:00,60.32,60.36,60.31,60.33,37880.0,54.3992,54.4353,54.3902,54.4083,37880.0
2021-04-30 12:05:00,60.33,60.36,60.3,60.35,27646.0,54.4083,54.4353,54.3812,54.4263,27646.0
2021-04-30 12:10:00,60.35,60.37,60.34,60.36,21079.0,54.4263,54.4443,54.4173,54.4353,21079.0
2021-04-30 12:15:00,60.36,60.37,60.34,60.37,23037.0,54.4353,54.4443,54.4173,54.4443,23037.0
2021-04-30 12:20:00,60.37,60.39,60.34,60.37,31462.0,54.4443,54.4624,54.4173,54.4443,31462.0
2021-04-30 12:25:00,60.37,60.39,60.36,60.39,18978.0,54.4443,54.4624,54.4353,54.4624,18978.0
2021-04-30 12:30:00,60.39,60.39,60.36,60.37,30270.0,54.4624,54.4624,54.4353,54.4443,30270.0
2021-04-30 12:35:00,60.37,60.38,60.3,60.31,27061.0,54.4443,54.4534,54.3812,54.3902,27061.0
2021-04-30 12:40:00,60.32,60.37,60.32,60.36,26155.0,54.3992,54.4443,54.3992,54.4353,26155.0
2021-04-30 12:45:00,60.37,60.38,60.33,60.37,67153.0,54.4443,54.4534,54.4083,54.4443,67153.0
2021-04-30 12:50:00,60.37,60.4,60.36,60.39,19999.0,54.4443,54.4714,54.4353,54.4624,19999.0
2021-04-30 12:55:00,60.38,60.44,60.36,60.41,92485.0,54.4534,54.5075,54.4353,54.4804,92485.0
2021-04-30 13:00:00,60.41,60.49,60.41,60.46,152363.0,54.4804,54.5526,54.4804,54.5255,152363.0
2021-04-30 13:05:00,60.46,60.5,60.45,60.48,42340.0,54.5255,54.5616,54.5165,54.5435,42340.0
2021-04-30 13:10:00,60.48,60.5,60.44,60.48,91805.0,54.5435,54.5616,54.5075,54.5435,91805.0
2021-04-30 13:15:00,60.48,60.54,60.48,60.54,40615.0,54.5435,54.5977,54.5435,54.5977,40615.0
2021-04-30 13:20:00,60.53,60.55,60.51,60.55,127107.0,54.5886,54.6067,54.5706,54.6067,127107.0
2021-04-30 13:25:00,60.54,60.61,60.54,60.61,57440.0,54.5977,54.6608,54.5977,54.6608,57440.0
2021-04-30 13:30:00,60.61,60.62,60.59,60.6,27986.0,54.6608,54.6698,54.6427,54.6518,27986.0
2021-04-30 13:35:00,60.59,60.59,60.53,60.55,14734.0,54.6427,54.6427,54.5886,54.6067,14734.0
2021-04-30 13:40:00,60.55,60.61,60.54,60.58,53938.0,54.6067,54.6608,54.5977,54.6337,53938.0
2021-04-30 13:45:00,60.58,60.61,60.57,60.61,48661.0,54.6337,54.6608,54.6247,54.6608,48661.0
2021-04-30 13:50:00,60.61,60.61,60.57,60.59,220634.0,54.6608,54.6608,54.6247,54.6427,220634.0
2021-04-30 13:55:00,60.59,60.6,60.51,60.57,109617.0,54.6427,54.6518,54.5706,54.6247,109617.0
2021-04-30 14:00:00,60.57,60.63,60.55,60.63,30360.0,54.6247,54.6788,54.6067,54.6788,30360.0
2021-04-30 14:05:00,60.63,60.65,60.62,60.65,48365.0,54.6788,54.6969,54.6698,54.6969,48365.0
2021-04-30 14:10:00,60.64,60.65,60.62,60.64,41447.0,54.6878,54.6969,54.6698,54.6878,41447.0
2021-04-30 14:15:00,60.63,60.67,60.62,60.67,44535.0,54.6788,54.7149,54.6698,54.7149,44535.0
2021-04-30 14:20:00,60.66,60.67,60.62,60.66,65178.0,54.7059,54.7149,54.6698,54.7059,65178.0
2021-04-30 14:25:00,60.66,60.69,60.64,60.66,22526.0,54.7059,54.7329,54.6878,54.7059,22526.0
2021-04-30 14:30:00,60.67,60.67,60.57,60.58,50608.0,54.7149,54.7149,54.6247,54.6337,50608.0
2021-04-30 14:35:00,60.58,60.62,60.57,60.61,41504.0,54.6337,54.6698,54.6247,54.6608,41504.0
2021-04-30 14:40:00,60.61,60.64,60.61,60.63,25171.0,54.6608,54.6878,54.6608,54.6788,25171.0
2021-04-30 14:45:00,60.64,60.67,60.6,60.66,63540.0,54.6878,54.7149,54.6518,54.7059,63540.0
2021-04-30 14:50:00,60.66,60.69,60.65,60.68,131998.0,54.7059,54.7329,54.6969,54.7239,131998.0
2021-04-30 14:55:00,60.68,60.68,60.63,60.66,32882.0,54.7239,54.7239,54.6788,54.7059,32882.0
2021-04-30 15:00:00,60.66,60.69,60.6,60.61,51338.0,54.7059,54.7329,54.6518,54.6608,51338.0
2021-04-30 15:05:00,60.62,60.67,60.62,60.67,50632.0,54.6698,54.7149,54.6698,54.7149,50632.0
2021-04-30 15:10:00,60.67,60.7,60.65,60.67,63113.0,54.7149,54.7419,54.6969,54.7149,63113.0
2021-04-30 15:15:00,60.67,60.7,60.62,60.7,104406.0,54.7149,54.7419,54.6698,54.7419,104406.0
2021-04-30 15:20:00,60.7,60.78,60.69,60.76,100951.0,54.7419,54.8141,54.7329,54.7961,100951.0
2021-04-30 15:25:00,60.76,60.86,60.76,60.83,132227.0,54.7961,54.8862,54.7961,54.8592,132227.0
2021-04-30 15:30:00,60.82,60.89,60.81,60.86,267382.0,54.8502,54.9133,54.8412,54.8862,267382.0
2021-04-30 15:35:00,60.87,60.9,60.83,60.87,154914.0,54.8953,54.9223,54.8592,54.8953,154914.0
2021-04-30 15:40:00,60.87,60.9,60.83,60.86,162430.0,54.8953,54.9223,54.8592,54.8862,162430.0
2021-04-30 15:45:00,60.85,60.86,60.77,60.84,346277.0,54.8772,54.8862,54.8051,54.8682,346277.0
2021-04-30 15:50:00,60.83,60.84,60.71,60.73,494729.0,54.8592,54.8682,54.751,54.769,494729.0
2021-04-30 15:55:00,60.74,60.83,60.72,60.83,398809.0,54.778,54.8592,54.76,54.8592,398809.0
2021-05-03 09:30:00,61.05,61.14,60.91,61.08,163609.0,55.0576,55.1388,54.9313,55.0846,163609.0
2021-05-03 09:35:00,61.08,61.17,60.96,60.97,78526.0,55.0846,55.1658,54.9764,54.9854,78526.0
2021-05-03 09:40:00,60.97,61.16,60.93,61.16,70887.0,54.9854,55.1568,54.9494,55.1568,70887.0
2021-05-03 09:45:00,61.16,61.26,61.16,61.25,54287.0,55.1568,55.247,55.1568,55.238,54287.0
2021-05-03 09:50:00,61.26,61.29,61.18,61.23,49163.0,55.247,55.274,55.1748,55.2199,49163.0
2021-05-03 09:55:00,61.24,61.26,61.17,61.26,29294.0,55.2289,55.247,55.1658,55.247,29294.0
2021-05-03 10:00:00,61.25,61.26,61.06,61.07,72452.0,55.238,55.247,55.0666,55.0756,72452.0
2021-05-03 10:05:00,61.07,61.09,60.99,61.05,39758.0,55.0756,55.0937,55.0035,55.0576,39758.0
2021-05-03 10:10:00,61.05,61.12,61.04,61.11,43522.0,55.0576,55.1207,55.0486,55.1117,43522.0
2021-05-03 10:15:00,61.11,61.15,61.09,61.11,40748.0,55.1117,55.1478,55.0937,55.1117,40748.0
2021-05-03 10:20:00,61.12,61.21,61.12,61.2,62143.0,55.1207,55.2019,55.1207,55.1929,62143.0
2021-05-03 10:25:00,61.2,61.28,61.2,61.24,45019.0,55.1929,55.265,55.1929,55.2289,45019.0
2021-05-03 10:30:00,61.24,61.31,61.2,61.3,50055.0,55.2289,55.2921,55.1929,55.2831,50055.0
2021-05-03 10:35:00,61.3,61.34,61.25,61.32,52347.0,55.2831,55.3191,55.238,55.3011,52347.0
2021-05-03 10:40:00,61.33,61.33,61.22,61.25,38441.0,55.3101,55.3101,55.2109,55.238,38441.0
2021-05-03 10:45:00,61.25,61.34,61.23,61.33,49674.0,55.238,55.3191,55.2199,55.3101,49674.0
2021-05-03 10:50:00,61.32,61.34,61.27,61.3,57377.0,55.3011,55.3191,55.256,55.2831,57377.0
2021-05-03 10:55:00,61.29,61.29,61.22,61.28,27700.0,55.274,55.274,55.2109,55.265,27700.0
2021-05-03 11:00:00,61.29,61.3,61.2,61.29,40609.0,55.274,55.2831,55.1929,55.274,40609.0
2021-05-03 11:05:00,61.29,61.3,61.22,61.29,43694.0,55.274,55.2831,55.2109,55.274,43694.0
2021-05-03 11:10:00,61.29,61.29,61.2,61.22,52099.0,55.274,55.274,55.1929,55.2109,52099.0
2021-05-03 11:15:00,61.21,61.23,61.19,61.2,92381.0,55.2019,55.2199,55.1839,55.1929,92381.0
2021-05-03 11:20:00,61.2,61.22,61.17,61.19,55887.0,55.1929,55.2109,55.1658,55.1839,55887.0
2021-05-03 11:25:00,61.18,61.34,61.18,61.34,71903.0,55.1748,55.3191,55.1748,55.3191,71903.0
2021-05-03 11:30:00,61.34,61.36,61.28,61.32,42610.0,55.3191,55.3372,55.265,55.3011,42610.0
2021-05-03 11:35:00,61.32,61.33,61.29,61.33,33164.0,55.3011,55.3101,55.274,55.3101,33164.0
2021-05-03 11:40:00,61.32,61.37,61.3,61.36,36559.0,55.3011,55.3462,55.2831,55.3372,36559.0
2021-05-03 11:45:00,61.36,61.4,61.35,61.37,25518.0,55.3372,55.3732,55.3281,55.3462,25518.0
2021-05-03 11:50:00,61.37,61.38,61.32,61.38,43258.0,55.3462,55.3552,55.3011,55.3552,43258.0
2021-05-03 11:55:00,61.38,61.47,61.38,61.43,78181.0,55.3552,55.4364,55.3552,55.4003,78181.0
2021-05-03 12:00:00,61.43,61.45,61.41,61.45,28686.0,55.4003,55.4183,55.3823,55.4183,28686.0
2021-05-03 12:05:00,61.45,61.46,61.4,61.4,33592.0,55.4183,55.4274,55.3732,55.3732,33592.0
2021-05-03 12:10:00,61.4,61.42,61.37,61.41,22507.0,55.3732,55.3913,55.3462,55.3823,22507.0
2021-05-03 12:15:00,61.4,61.44,61.39,61.42,67108.0,55.3732,55.4093,55.3642,55.3913,67108.0
2021-05-03 12:20:00,61.41,61.42,61.38,61.41,34938.0,55.3823,55.3913,55.3552,55.3823,34938.0
2021-05-03 12:25:00,61.4,61.44,61.37,61.41,48081.0,55.3732,55.4093,55.3462,55.3823,48081.0
2021-05-03 12:30:00,61.4,61.46,61.39,61.43,28047.0,55.3732,55.4274,55.3642,55.4003,28047.0
2021-05-03 12:35:00,61.44,61.45,61.41,61.44,22397.0,55.4093,55.4183,55.3823,55.4093,22397.0
2021-05-03 12:40:00,61.45,61.47,61.43,61.47,34374.0,55.4183,55.4364,55.4003,55.4364,34374.0
2021-05-03 12:45:00,61.47,61.54,61.47,61.49,98137.0,55.4364,55.4995,55.4364,55.4544,98137.0
2021-05-03 12:50:00,61.5,61.55,61.49,61.54,57134.0,55.4634,55.5085,55.4544,55.4995,57134.0
2021-05-03 12:55:00,61.54,61.57,61.53,61.55,49468.0,55.4995,55.5266,55.4905,55.5085,49468.0
2021-05-03 13:00:00,61.55,61.57,61.54,61.57,36459.0,55.5085,55.5266,55.4995,55.5266,36459.0
2021-05-03 13:05:00,61.56,61.62,61.52,61.61,77718.0,55.5175,55.5716,55.4815,55.5626,77718.0
2021-05-03 13:10:00,61.61,61.62,61.57,61.6,54168.0,55.5626,55.5716,55.5266,55.5536,54168.0
2021-05-03 13:15:00,61.59,61.64,61.59,61.63,29411.0,55.5446,55.5897,55.5446,55.5807,29411.0
2021-05-03 13:20:00,61.63,61.67,61.61,61.63,69568.0,55.5807,55.6167,55.5626,55.5807,69568.0
2021-05-03 13:25:00,61.62,61.7,61.61,61.7,44931.0,55.5716,55.6438,55.5626,55.6438,44931.0
2021-05-03 13:30:00,61.7,61.7,61.63,61.67,54979.0,55.6438,55.6438,55.5807,55.6167,54979.0
2021-05-03 13:35:00,61.67,61.69,61.66,61.68,39895.0,55.6167,55.6348,55.6077,55.6258,39895.0
2021-05-03 13:40:00,61.69,61.69,61.64,61.68,52352.0,55.6348,55.6348,55.5897,55.6258,52352.0
2021-05-03 13:45:00,61.68,61.69,61.65,61.66,20803.0,55.6258,55.6348,55.5987,55.6077,20803.0
2021-05-03 13:50:00,61.66,61.68,61.65,61.66,28620.0,55.6077,55.6258,55.5987,55.6077,28620.0
2021-05-03 13:55:00,61.66,61.72,61.65,61.72,56634.0,55.6077,55.6618,55.5987,55.6618,56634.0
2021-05-03 14:00:00,61.71,61.78,61.71,61.73,46763.0,55.6528,55.7159,55.6528,55.6708,46763.0
2021-05-03 14:05:00,61.73,61.75,61.7,61.73,56276.0,55.6708,55.6889,55.6438,55.6708,56276.0
2021-05-03 14:10:00,61.72,61.75,61.72,61.73,40021.0,55.6618,55.6889,55.6618,55.6708,40021.0
2021-05-03 14:15:00,61.73,61.74,61.7,61.73,53513.0,55.6708,55.6799,55.6438,55.6708,53513.0
2021-05-03 14:20:00,61.73,61.77,61.72,61.75,71735.0,55.6708,55.7069,55.6618,55.6889,71735.0
2021-05-03 14:25:00,61.75,61.76,61.71,61.72,46625.0,55.6889,55.6979,55.6528,55.6618,46625.0
2021-05-03 14:30:00,61.72,61.76,61.68,61.68,51491.0,55.6618,55.6979,55.6258,55.6258,51491.0
2021-05-03 14:35:00,61.69,61.7,61.61,61.64,37454.0,55.6348,55.6438,55.5626,55.5897,37454.0
2021-05-03 14:40:00,61.64,61.69,61.63,61.69,28456.0,55.5897,55.6348,55.5807,55.6348,28456.0
2021-05-03 14:45:00,61.69,61.71,61.66,61.71,34417.0,55.6348,55.6528,55.6077,55.6528,34417.0
2021-05-03 14:50:00,61.72,61.77,61.7,61.74,98779.0,55.6618,55.7069,55.6438,55.6799,98779.0
2021-05-03 14:55:00,61.74,61.76,61.69,61.71,79293.0,55.6799,55.6979,55.6348,55.6528,79293.0
2021-05-03 15:00:00,61.71,61.71,61.62,61.63,61500.0,55.6528,55.6528,55.5716,55.5807,61500.0
2021-05-03 15:05:00,61.63,61.64,61.6,61.62,22540.0,55.5807,55.5897,55.5536,55.5716,22540.0
2021-05-03 15:10:00,61.61,61.61,61.55,61.55,26819.0,55.5626,55.5626,55.5085,55.5085,26819.0
2021-05-03 15:15:00,61.56,61.56,61.49,61.5,30480.0,55.5175,55.5175,55.4544,55.4634,30480.0
2021-05-03 15:20:00,61.5,61.53,61.49,61.53,24553.0,55.4634,55.4905,55.4544,55.4905,24553.0
2021-05-03 15:25:00,61.54,61.55,61.52,61.55,32262.0,55.4995,55.5085,55.4815,55.5085,32262.0
2021-05-03 15:30:00,61.54,61.55,61.49,61.54,75610.0,55.4995,55.5085,55.4544,55.4995,75610.0
2021-05-03 15:35:00,61.54,61.6,61.53,61.56,100963.0,55.4995,55.5536,55.4905,55.5175,100963.0
2021-05-03 15:40:00,61.55,61.56,61.48,61.52,117149.0,55.5085,55.5175,55.4454,55.4815,117149.0
2021-05-03 15:45:00,61.51,61.51,61.44,61.45,89891.0,55.4724,55.4724,55.4093,55.4183,89891.0
2021-05-03 15:50:00,61.44,61.51,61.39,61.4,264678.0,55.4093,55.4724,55.3642,55.3732,264678.0
2021-05-03 15:55:00,61.39,61.45,61.34,61.41,724404.0,55.3642,55.4183,55.3191,55.3823,724404.0
2021-05-04 09:30:00,61.36,61.58,61.21,61.46,168665.0,55.3372,55.5356,55.2019,55.4274,168665.0
2021-05-04 09:35:00,61.46,61.48,61.3,61.31,63605.0,55.4274,55.4454,55.2831,55.2921,63605.0
2021-05-04 09:40:00,61.32,61.37,61.18,61.31,98603.0,55.3011,55.3462,55.1748,55.2921,98603.0
2021-05-04 09:45:00,61.32,61.38,61.16,61.17,93017.0,55.3011,55.3552,55.1568,55.1658,93017.0
2021-05-04 09:50:00,61.17,61.43,61.15,61.37,112258.0,55.1658,55.4003,55.1478,55.3462,112258.0
2021-05-04 09:55:00,61.37,61.51,61.37,61.51,52788.0,55.3462,55.4724,55.3462,55.4724,52788.0
2021-05-04 10:00:00,61.51,61.57,61.41,61.54,87721.0,55.4724,55.5266,55.3823,55.4995,87721.0
2021-05-04 10:05:00,61.54,61.74,61.51,61.69,120118.0,55.4995,55.6799,55.4724,55.6348,120118.0
2021-05-04 10:10:00,61.68,61.78,61.62,61.78,107945.0,55.6258,55.7159,55.5716,55.7159,107945.0
2021-05-04 10:15:00,61.76,61.78,61.6,61.61,113918.0,55.6979,55.7159,55.5536,55.5626,113918.0
2021-05-04 10:20:00,61.61,61.61,61.39,61.42,53723.0,55.5626,55.5626,55.3642,55.3913,53723.0
2021-05-04 10:25:00,61.42,61.44,61.34,61.36,131860.0,55.3913,55.4093,55.3191,55.3372,131860.0
2021-05-04 10:30:00,61.37,61.38,61.29,61.32,94423.0,55.3462,55.3552,55.274,55.3011,94423.0
2021-05-04 10:35:00,61.33,61.35,61.25,61.27,57892.0,55.3101,55.3281,55.238,55.256,57892.0
2021-05-04 10:40:00,61.28,61.3,61.14,61.21,71521.0,55.265,55.2831,55.1388,55.2019,71521.0
2021-05-04 10:45:00,61.21,61.25,61.15,61.23,51528.0,55.2019,55.238,55.1478,55.2199,51528.0
2021-05-04 10:50:00,61.24,61.35,61.22,61.32,51755.0,55.2289,55.3281,55.2109,55.3011,51755.0
2021-05-04 10:55:00,61.31,61.36,61.29,61.31,40815.0,55.2921,55.3372,55.274,55.2921,40815.0
2021-05-04 11:00:00,61.31,61.35,61.28,61.32,25519.0,55.2921,55.3281,55.265,55.3011,25519.0
2021-05-04 11:05:00,61.32,61.38,61.27,61.38,26107.0,55.3011,55.3552,55.256,55.3552,26107.0
2021-05-04 11:10:00,61.38,61.38,61.2,61.22,42307.0,55.3552,55.3552,55.1929,55.2109,42307.0
2021-05-04 11:15:00,61.22,61.33,61.2,61.29,40843.0,55.2109,55.3101,55.1929,55.274,40843.0
2021-05-04 11:20:00,61.28,61.33,61.26,61.28,33001.0,55.265,55.3101,55.247,55.265,33001.0
2021-05-04 11:25:00,61.26,61.3,61.24,61.26,51295.0,55.247,55.2831,55.2289,55.247,51295.0
2021-05-04 11:30:00,61.26,61.28,61.24,61.27,44683.0,55.247,55.265,55.2289,55.256,44683.0
2021-05-04 11:35:00,61.28,61.33,61.26,61.28,37266.0,55.265,55.3101,55.247,55.265,37266.0
2021-05-04 11:40:00,61.27,61.33,61.23,61.32,29765.0,55.256,55.3101,55.2199,55.3011,29765.0
2021-05-04 11:45:00,61.32,61.32,61.23,61.24,28248.0,55.3011,55.3011,55.2199,55.2289,28248.0
2021-05-04 11:50:00,61.25,61.26,61.18,61.19,38799.0,55.238,55.247,55.1748,55.1839,38799.0
2021-05-04 11:55:00,61.19,61.23,61.16,61.2,38582.0,55.1839,55.2199,55.1568,55.1929,38582.0
2021-05-04 12:00:00,61.2,61.25,61.18,61.23,44856.0,55.1929,55.238,55.1748,55.2199,44856.0
2021-05-04 12:05:00,61.23,61.25,61.19,61.2,45291.0,55.2199,55.238,55.1839,55.1929,45291.0
2021-05-04 12:10:00,61.2,61.21,61.15,61.17,45255.0,55.1929,55.2019,55.1478,55.1658,45255.0
2021-05-04 12:15:00,61.17,61.2,61.13,61.16,128827.0,55.1658,55.1929,55.1297,55.1568,128827.0
2021-05-04 12:20:00,61.16,61.19,61.12,61.13,38691.0,55.1568,55.1839,55.1207,55.1297,38691.0
2021-05-04 12:25:00,61.13,61.16,61.1,61.11,36915.0,55.1297,55.1568,55.1027,55.1117,36915.0
2021-05-04 12:30:00,61.11,61.11,61.04,61.07,37825.0,55.1117,55.1117,55.0486,55.0756,37825.0
2021-05-04 12:35:00,61.07,61.08,60.98,60.98,53002.0,55.0756,55.0846,54.9945,54.9945,53002.0
2021-05-04 12:40:00,60.98,60.99,60.9,60.91,58009.0,54.9945,55.0035,54.9223,54.9313,58009.0
2021-05-04 12:45:00,60.91,60.94,60.9,60.9,57439.0,54.9313,54.9584,54.9223,54.9223,57439.0
2021-05-04 12:50:00,60.9,60.91,60.84,60.84,50787.0,54.9223,54.9313,54.8682,54.8682,50787.0
2021-05-04 12:55:00,60.84,60.84,60.76,60.77,59001.0,54.8682,54.8682,54.7961,54.8051,59001.0
2021-05-04 13:00:00,60.76,60.84,60.75,60.81,68475.0,54.7961,54.8682,54.787,54.8412,68475.0
2021-05-04 13:05:00,60.8,60.82,60.74,60.8,69078.0,54.8321,54.8502,54.778,54.8321,69078.0
2021-05-04 13:10:00,60.8,60.88,60.8,60.88,221693.0,54.8321,54.9043,54.8321,54.9043,221693.0
2021-05-04 13:15:00,60.87,60.87,60.8,60.85,153384.0,54.8953,54.8953,54.8321,54.8772,153384.0
2021-05-04 13:20:00,60.85,60.86,60.74,60.75,106464.0,54.8772,54.8862,54.778,54.787,106464.0
2021-05-04 13:25:00,60.76,60.81,60.75,60.78,73360.0,54.7961,54.8412,54.787,54.8141,73360.0
2021-05-04 13:30:00,60.78,60.88,60.77,60.88,69516.0,54.8141,54.9043,54.8051,54.9043,69516.0
2021-05-04 13:35:00,60.88,60.92,60.86,60.91,49401.0,54.9043,54.9404,54.8862,54.9313,49401.0
2021-05-04 13:40:00,60.91,60.93,60.88,60.9,40103.0,54.9313,54.9494,54.9043,54.9223,40103.0
2021-05-04 13:45:00,60.9,60.92,60.83,60.86,50875.0,54.9223,54.9404,54.8592,54.8862,50875.0
2021-05-04 13:50:00,60.87,60.89,60.85,60.88,34814.0,54.8953,54.9133,54.8772,54.9043,34814.0
2021-05-04 13:55:00,60.88,60.9,60.86,60.87,45326.0,54.9043,54.9223,54.8862,54.8953,45326.0
2021-05-04 14:00:00,60.87,60.88,60.84,60.86,46276.0,54.8953,54.9043,54.8682,54.8862,46276.0
2021-05-04 14:05:00,60.86,60.88,60.83,60.86,132044.0,54.8862,54.9043,54.8592,54.8862,132044.0
2021-05-04 14:10:00,60.86,60.87,60.76,60.76,67289.0,54.8862,54.8953,54.7961,54.7961,67289.0
2021-05-04 14:15:00,60.77,60.79,60.7,60.7,53116.0,54.8051,54.8231,54.7419,54.7419,53116.0
2021-05-04 14:20:00,60.71,60.72,60.65,60.7,99301.0,54.751,54.76,54.6969,54.7419,99301.0
2021-05-04 14:25:00,60.7,60.74,60.69,60.73,42695.0,54.7419,54.778,54.7329,54.769,42695.0
2021-05-04 14:30:00,60.74,60.76,60.72,60.75,93229.0,54.778,54.7961,54.76,54.787,93229.0
2021-05-04 14:35:00,60.75,60.78,60.75,60.77,57376.0,54.787,54.8141,54.787,54.8051,57376.0
2021-05-04 14:40:00,60.76,60.78,60.75,60.76,71689.0,54.7961,54.8141,54.787,54.7961,71689.0
2021-05-04 14:45:00,60.76,60.78,60.73,60.78,79321.0,54.7961,54.8141,54.769,54.8141,79321.0
2021-05-04 14:50:00,60.78,60.78,60.71,60.72,67676.0,54.8141,54.8141,54.751,54.76,67676.0
2021-05-04 14:55:00,60.73,60.73,60.64,60.65,53922.0,54.769,54.769,54.6878,54.6969,53922.0
2021-05-04 15:00:00,60.65,60.7,60.64,60.66,97462.0,54.6969,54.7419,54.6878,54.7059,97462.0
2021-05-04 15:05:00,60.66,60.68,60.62,60.65,72164.0,54.7059,54.7239,54.6698,54.6969,72164.0
2021-05-04 15:10:00,60.66,60.71,60.66,60.7,88766.0,54.7059,54.751,54.7059,54.7419,88766.0
2021-05-04 15:15:00,60.7,60.71,60.67,60.69,84684.0,54.7419,54.751,54.7149,54.7329,84684.0
2021-05-04 15:20:00,60.68,60.69,60.55,60.59,257501.0,54.7239,54.7329,54.6067,54.6427,257501.0
2021-05-04 15:25:00,60.59,60.64,60.58,60.64,55223.0,54.6427,54.6878,54.6337,54.6878,55223.0
2021-05-04 15:30:00,60.63,60.72,60.61,60.72,133536.0,54.6788,54.76,54.6608,54.76,133536.0
2021-05-04 15:35:00,60.72,60.72,60.67,60.68,92159.0,54.76,54.76,54.7149,54.7239,92159.0
2021-05-04 15:40:00,60.67,60.69,60.65,60.67,149740.0,54.7149,54.7329,54.6969,54.7149,149740.0
2021-05-04 15:45:00,60.67,60.67,60.6,60.61,224543.0,54.7149,54.7149,54.6518,54.6608,224543.0
2021-05-04 15:50:00,60.61,60.72,60.6,60.64,435937.0,54.6608,54.76,54.6518,54.6878,435937.0
2021-05-04 15:55:00,60.64,60.76,60.63,60.73,699714.0,54.6878,54.7961,54.6788,54.769,699714.0
2021-05-05 09:30:00,60.91,60.94,60.67,60.67,163588.0,54.9313,54.9584,54.7149,54.7149,163588.0
2021-05-05 09:35:00,60.69,60.81,60.52,60.69,110997.0,54.7329,54.8412,54.5796,54.7329,110997.0
2021-05-05 09:40:00,60.68,60.74,60.52,60.54,74445.0,54.7239,54.778,54.5796,54.5977,74445.0
2021-05-05 09:45:00,60.54,60.59,60.49,60.59,114086.0,54.5977,54.6427,54.5526,54.6427,114086.0
2021-05-05 09:50:00,60.58,60.65,60.56,60.6,85304.0,54.6337,54.6969,54.6157,54.6518,85304.0
2021-05-05 09:55:00,60.61,60.76,60.61,60.75,70576.0,54.6608,54.7961,54.6608,54.787,70576.0
2021-05-05 10:00:00,60.75,60.87,60.75,60.84,99914.0,54.787,54.8953,54.787,54.8682,99914.0
2021-05-05 10:05:00,60.84,60.95,60.8,60.91,222061.0,54.8682,54.9674,54.8321,54.9313,222061.0
2021-05-05 10:10:00,60.91,60.98,60.85,60.9,123526.0,54.9313,54.9945,54.8772,54.9223,123526.0
2021-05-05 10:15:00,60.89,60.93,60.83,60.83,155606.0,54.9133,54.9494,54.8592,54.8592,155606.0
2021-05-05 10:20:00,60.83,60.84,60.75,60.83,69609.0,54.8592,54.8682,54.787,54.8592,69609.0
2021-05-05 10:25:00,60.84,60.93,60.83,60.92,162391.0,54.8682,54.9494,54.8592,54.9404,162391.0
2021-05-05 10:30:00,60.92,60.92,60.88,60.92,54955.0,54.9404,54.9404,54.9043,54.9404,54955.0
2021-05-05 10:35:00,60.91,60.91,60.73,60.73,47887.0,54.9313,54.9313,54.769,54.769,47887.0
2021-05-05 10:40:00,60.73,60.76,60.67,60.67,42152.0,54.769,54.7961,54.7149,54.7149,42152.0
2021-05-05 10:45:00,60.67,60.71,60.62,60.63,52242.0,54.7149,54.751,54.6698,54.6788,52242.0
2021-05-05 10:50:00,60.63,60.68,60.63,60.66,40670.0,54.6788,54.7239,54.6788,54.7059,40670.0
2021-05-05 10:55:00,60.65,60.68,60.63,60.63,34050.0,54.6969,54.7239,54.6788,54.6788,34050.0
2021-05-05 11:00:00,60.62,60.67,60.56,60.58,38559.0,54.6698,54.7149,54.6157,54.6337,38559.0
2021-05-05 11:05:00,60.57,60.58,60.54,60.55,39596.0,54.6247,54.6337,54.5977,54.6067,39596.0
2021-05-05 11:10:00,60.55,60.56,60.52,60.53,36304.0,54.6067,54.6157,54.5796,54.5886,36304.0
2021-05-05 11:15:00,60.53,60.56,60.51,60.55,46444.0,54.5886,54.6157,54.5706,54.6067,46444.0
2021-05-05 11:20:00,60.55,60.56,60.52,60.54,41226.0,54.6067,54.6157,54.5796,54.5977,41226.0
2021-05-05 11:25:00,60.53,60.58,60.51,60.56,36351.0,54.5886,54.6337,54.5706,54.6157,36351.0
2021-05-05 11:30:00,60.55,60.62,60.54,60.6,46464.0,54.6067,54.6698,54.5977,54.6518,46464.0
2021-05-05 11:35:00,60.6,60.64,60.59,60.61,23911.0,54.6518,54.6878,54.6427,54.6608,23911.0
2021-05-05 11:40:00,60.62,60.64,60.61,60.62,33428.0,54.6698,54.6878,54.6608,54.6698,33428.0
2021-05-05 11:45:00,60.61,60.7,60.61,60.7,56680.0,54.6608,54.7419,54.6608,54.7419,56680.0
2021-05-05 11:50:00,60.69,60.72,60.64,60.65,43848.0,54.7329,54.76,54.6878,54.6969,43848.0
2021-05-05 11:55:00,60.65,60.67,60.63,60.64,24520.0,54.6969,54.7149,54.6788,54.6878,24520.0
2021-05-05 12:00:00,60.64,60.64,60.58,60.59,33507.0,54.6878,54.6878,54.6337,54.6427,33507.0
2021-05-05 12:05:00,60.6,60.6,60.53,60.54,47073.0,54.6518,54.6518,54.5886,54.5977,47073.0
2021-05-05 12:10:00,60.53,60.58,60.5,60.57,146082.0,54.5886,54.6337,54.5616,54.6247,146082.0
2021-05-05 12:15:00,60.57,60.66,60.57,60.65,30080.0,54.6247,54.7059,54.6247,54.6969,30080.0
2021-05-05 12:20:00,60.64,60.72,60.64,60.7,27695.0,54.6878,54.76,54.6878,54.7419,27695.0
2021-05-05 12:25:00,60.71,60.77,60.71,60.75,21533.0,54.751,54.8051,54.751,54.787,21533.0
2021-05-05 12:30:00,60.75,60.8,60.73,60.8,35134.0,54.787,54.8321,54.769,54.8321,35134.0
2021-05-05 12:35:00,60.79,60.81,60.77,60.78,25914.0,54.8231,54.8412,54.8051,54.8141,25914.0
2021-05-05 12:40:00,60.78,60.79,60.73,60.74,54250.0,54.8141,54.8231,54.769,54.778,54250.0
2021-05-05 12:45:00,60.73,60.76,60.71,60.75,31682.0,54.769,54.7961,54.751,54.787,31682.0
2021-05-05 12:50:00,60.75,60.8,60.74,60.8,24581.0,54.787,54.8321,54.778,54.8321,24581.0
2021-05-05 12:55:00,60.8,60.84,60.78,60.8,43303.0,54.8321,54.8682,54.8141,54.8321,43303.0
2021-05-05 13:00:00,60.79,60.82,60.78,60.79,28258.0,54.8231,54.8502,54.8141,54.8231,28258.0
2021-05-05 13:05:00,60.8,60.81,60.78,60.8,28929.0,54.8321,54.8412,54.8141,54.8321,28929.0
2021-05-05 13:10:00,60.8,60.84,60.79,60.83,24356.0,54.8321,54.8682,54.8231,54.8592,24356.0
2021-05-05 13:15:00,60.82,60.87,60.82,60.87,18956.0,54.8502,54.8953,54.8502,54.8953,18956.0
2021-05-05 13:20:00,60.87,60.89,60.86,60.89,16892.0,54.8953,54.9133,54.8862,54.9133,16892.0
2021-05-05 13:25:00,60.89,60.9,60.86,60.89,151856.0,54.9133,54.9223,54.8862,54.9133,151856.0
2021-05-05 13:30:00,60.89,60.95,60.87,60.94,37576.0,54.9133,54.9674,54.8953,54.9584,37576.0
2021-05-05 13:35:00,60.93,60.95,60.91,60.92,34049.0,54.9494,54.9674,54.9313,54.9404,34049.0
2021-05-05 13:40:00,60.91,60.92,60.86,60.87,41633.0,54.9313,54.9404,54.8862,54.8953,41633.0
2021-05-05 13:45:00,60.87,60.88,60.85,60.86,20241.0,54.8953,54.9043,54.8772,54.8862,20241.0
2021-05-05 13:50:00,60.86,60.88,60.84,60.86,18158.0,54.8862,54.9043,54.8682,54.8862,18158.0
2021-05-05 13:55:00,60.86,60.88,60.83,60.86,19976.0,54.8862,54.9043,54.8592,54.8862,19976.0
2021-05-05 14:00:00,60.86,60.87,60.85,60.85,44152.0,54.8862,54.8953,54.8772,54.8772,44152.0
2021-05-05 14:05:00,60.86,60.88,60.83,60.84,63777.0,54.8862,54.9043,54.8592,54.8682,63777.0
2021-05-05 14:10:00,60.85,60.92,60.79,60.91,62208.0,54.8772,54.9404,54.8231,54.9313,62208.0
2021-05-05 14:15:00,60.92,60.99,60.92,60.97,48047.0,54.9404,55.0035,54.9404,54.9854,48047.0
2021-05-05 14:20:00,60.98,61.0,60.97,61.0,29068.0,54.9945,55.0125,54.9854,55.0125,29068.0
2021-05-05 14:25:00,61.0,61.05,60.99,61.0,95724.0,55.0125,55.0576,55.0035,55.0125,95724.0
2021-05-05 14:30:00,61.0,61.03,60.99,61.02,100172.0,55.0125,55.0396,55.0035,55.0305,100172.0
2021-05-05 14:35:00,61.03,61.03,60.99,61.03,44427.0,55.0396,55.0396,55.0035,55.0396,44427.0
2021-05-05 14:40:00,61.03,61.08,61.02,61.05,29657.0,55.0396,55.0846,55.0305,55.0576,29657.0
2021-05-05 14:45:00,61.05,61.12,61.04,61.1,34985.0,55.0576,55.1207,55.0486,55.1027,34985.0
2021-05-05 14:50:00,61.1,61.14,61.08,61.11,52161.0,55.1027,55.1388,55.0846,55.1117,52161.0
2021-05-05 14:55:00,61.11,61.11,61.04,61.05,33196.0,55.1117,55.1117,55.0486,55.0576,33196.0
2021-05-05 15:00:00,61.05,61.18,61.04,61.18,81078.0,55.0576,55.1748,55.0486,55.1748,81078.0
2021-05-05 15:05:00,61.17,61.24,61.16,61.23,82256.0,55.1658,55.2289,55.1568,55.2199,82256.0
2021-05-05 15:10:00,61.23,61.23,61.1,61.12,96953.0,55.2199,55.2199,55.1027,55.1207,96953.0
2021-05-05 15:15:00,61.11,61.17,61.1,61.17,62561.0,55.1117,55.1658,55.1027,55.1658,62561.0
2021-05-05 15:20:00,61.17,61.27,61.16,61.25,184696.0,55.1658,55.256,55.1568,55.238,184696.0
2021-05-05 15:25:00,61.26,61.3,61.22,61.24,176793.0,55.247,55.2831,55.2109,55.2289,176793.0
2021-05-05 15:30:00,61.24,61.25,61.17,61.2,99775.0,55.2289,55.238,55.1658,55.1929,99775.0
2021-05-05 15:35:00,61.2,61.22,61.14,61.16,79878.0,55.1929,55.2109,55.1388,55.1568,79878.0
2021-05-05 15:40:00,61.16,61.18,61.13,61.15,106807.0,55.1568,55.1748,55.1297,55.1478,106807.0
2021-05-05 15:45:00,61.15,61.18,61.08,61.08,133262.0,55.1478,55.1748,55.0846,55.0846,133262.0
2021-05-05 15:50:00,61.08,61.19,61.07,61.19,218408.0,55.0846,55.1839,55.0756,55.1839,218408.0
2021-05-05 15:55:00,61.19,61.2,61.13,61.15,330755.0,55.1839,55.1929,55.1297,55.1478,330755.0
2021-05-06 09:30:00,61.15,61.76,61.02,61.75,213745.0,55.1478,55.6979,55.0305,55.6889,213745.0
2021-05-06 09:35:00,61.74,61.76,61.37,61.45,79014.0,55.6799,55.6979,55.3462,55.4183,79014.0
2021-05-06 09:40:00,61.43,61.48,61.32,61.36,82007.0,55.4003,55.4454,55.3011,55.3372,82007.0
2021-05-06 09:45:00,61.37,61.4,61.26,61.3,42970.0,55.3462,55.3732,55.247,55.2831,42970.0
2021-05-06 09:50:00,61.31,61.43,61.18,61.38,86243.0,55.2921,55.4003,55.1748,55.3552,86243.0
2021-05-06 09:55:00,61.38,61.52,61.37,61.49,149976.0,55.3552,55.4815,55.3462,55.4544,149976.0
2021-05-06 10:00:00,61.49,61.54,61.41,61.53,129697.0,55.4544,55.4995,55.3823,55.4905,129697.0
2021-05-06 10:05:00,61.53,61.56,61.48,61.56,138802.0,55.4905,55.5175,55.4454,55.5175,138802.0
2021-05-06 10:10:00,61.56,61.7,61.54,61.63,101461.0,55.5175,55.6438,55.4995,55.5807,101461.0
2021-05-06 10:15:00,61.63,61.73,61.61,61.72,60515.0,55.5807,55.6708,55.5626,55.6618,60515.0
2021-05-06 10:20:00,61.71,61.8,61.65,61.79,66424.0,55.6528,55.734,55.5987,55.725,66424.0
2021-05-06 10:25:00,61.79,61.79,61.65,61.65,75612.0,55.725,55.725,55.5987,55.5987,75612.0
2021-05-06 10:30:00,61.65,61.71,61.63,61.7,35799.0,55.5987,55.6528,55.5807,55.6438,35799.0
2021-05-06 10:35:00,61.7,61.73,61.66,61.67,58272.0,55.6438,55.6708,55.6077,55.6167,58272.0
2021-05-06 10:40:00,61.67,61.72,61.59,61.69,127212.0,55.6167,55.6618,55.5446,55.6348,127212.0
2021-05-06 10:45:00,61.69,61.69,61.58,61.69,88563.0,55.6348,55.6348,55.5356,55.6348,88563.0
2021-05-06 10:50:00,61.69,61.7,61.57,61.59,64395.0,55.6348,55.6438,55.5266,55.5446,64395.0
2021-05-06 10:55:00,61.6,61.62,61.58,61.6,39936.0,55.5536,55.5716,55.5356,55.5536,39936.0
2021-05-06 11:00:00,61.61,61.71,61.6,61.71,37724.0,55.5626,55.6528,55.5536,55.6528,37724.0
2021-05-06 11:05:00,61.71,61.71,61.59,61.61,35474.0,55.6528,55.6528,55.5446,55.5626,35474.0
2021-05-06 11:10:00,61.61,61.64,61.59,61.64,33000.0,55.5626,55.5897,55.5446,55.5897,33000.0
2021-05-06 11:15:00,61.64,61.66,61.6,61.61,40348.0,55.5897,55.6077,55.5536,55.5626,40348.0
2021-05-06 11:20:00,61.62,61.66,61.6,61.66,29594.0,55.5716,55.6077,55.5536,55.6077,29594.0
2021-05-06 11:25:00,61.65,61.69,61.62,61.67,44152.0,55.5987,55.6348,55.5716,55.6167,44152.0
2021-05-06 11:30:00,61.67,61.78,61.67,61.77,42662.0,55.6167,55.7159,55.6167,55.7069,42662.0
2021-05-06 11:35:00,61.77,61.79,61.74,61.75,38561.0,55.7069,55.725,55.6799,55.6889,38561.0
2021-05-06 11:40:00,61.75,61.86,61.74,61.82,34670.0,55.6889,55.7881,55.6799,55.752,34670.0
2021-05-06 11:45:00,61.82,61.87,61.81,61.86,28600.0,55.752,55.7971,55.743,55.7881,28600.0
2021-05-06 11:50:00,61.86,61.88,61.82,61.83,92937.0,55.7881,55.8061,55.752,55.761,92937.0
2021-05-06 11:55:00,61.84,61.84,61.78,61.8,65213.0,55.7701,55.7701,55.7159,55.734,65213.0
2021-05-06 12:00:00,61.8,61.88,61.8,61.85,38693.0,55.734,55.8061,55.734,55.7791,38693.0
2021-05-06 12:05:00,61.85,61.87,61.83,61.85,39845.0,55.7791,55.7971,55.761,55.7791,39845.0
2021-05-06 12:10:00,61.85,61.86,61.79,61.83,31207.0,55.7791,55.7881,55.725,55.761,31207.0
2021-05-06 12:15:00,61.83,61.85,61.76,61.78,24507.0,55.761,55.7791,55.6979,55.7159,24507.0
2021-05-06 12:20:00,61.77,61.79,61.71,61.75,34194.0,55.7069,55.725,55.6528,55.6889,34194.0
2021-05-06 12:25:00,61.75,61.85,61.74,61.84,26417.0,55.6889,55.7791,55.6799,55.7701,26417.0
2021-05-06 12:30:00,61.85,61.88,61.81,61.81,31164.0,55.7791,55.8061,55.743,55.743,31164.0
2021-05-06 12:35:00,61.81,61.83,61.78,61.81,38191.0,55.743,55.761,55.7159,55.743,38191.0
2021-05-06 12:40:00,61.81,61.84,61.8,61.84,19435.0,55.743,55.7701,55.734,55.7701,19435.0
2021-05-06 12:45:00,61.84,61.85,61.82,61.84,13463.0,55.7701,55.7791,55.752,55.7701,13463.0
2021-05-06 12:50:00,61.84,61.84,61.8,61.8,18083.0,55.7701,55.7701,55.734,55.734,18083.0
2021-05-06 12:55:00,61.8,61.83,61.79,61.8,63885.0,55.734,55.761,55.725,55.734,63885.0
2021-05-06 13:00:00,61.8,61.82,61.77,61.78,40826.0,55.734,55.752,55.7069,55.7159,40826.0
2021-05-06 13:05:00,61.78,61.84,61.77,61.83,62169.0,55.7159,55.7701,55.7069,55.761,62169.0
2021-05-06 13:10:00,61.84,61.88,61.81,61.82,136255.0,55.7701,55.8061,55.743,55.752,136255.0
2021-05-06 13:15:00,61.81,61.85,61.77,61.78,123497.0,55.743,55.7791,55.7069,55.7159,123497.0
2021-05-06 13:20:00,61.79,61.83,61.78,61.78,30126.0,55.725,55.761,55.7159,55.7159,30126.0
2021-05-06 13:25:00,61.78,61.79,61.73,61.73,42061.0,55.7159,55.725,55.6708,55.6708,42061.0
2021-05-06 13:30:00,61.73,61.75,61.72,61.73,19937.0,55.6708,55.6889,55.6618,55.6708,19937.0
2021-05-06 13:35:00,61.73,61.74,61.67,61.67,47151.0,55.6708,55.6799,55.6167,55.6167,47151.0
2021-05-06 13:40:00,61.68,61.72,61.67,61.71,23625.0,55.6258,55.6618,55.6167,55.6528,23625.0
2021-05-06 13:45:00,61.72,61.78,61.71,61.78,14989.0,55.6618,55.7159,55.6528,55.7159,14989.0
2021-05-06 13:50:00,61.77,61.78,61.75,61.75,14615.0,55.7069,55.7159,55.6889,55.6889,14615.0
2021-05-06 13:55:00,61.76,61.78,61.74,61.77,21521.0,55.6979,55.7159,55.6799,55.7069,21521.0
2021-05-06 14:00:00,61.77,61.78,61.71,61.71,24449.0,55.7069,55.7159,55.6528,55.6528,24449.0
2021-05-06 14:05:00,61.72,61.72,61.67,61.71,13883.0,55.6618,55.6618,55.6167,55.6528,13883.0
2021-05-06 14:10:00,61.71,61.75,61.68,61.74,61614.0,55.6528,55.6889,55.6258,55.6799,61614.0
2021-05-06 14:15:00,61.74,61.78,61.74,61.76,27977.0,55.6799,55.7159,55.6799,55.6979,27977.0
2021-05-06 14:20:00,61.76,61.83,61.75,61.83,34452.0,55.6979,55.761,55.6889,55.761,34452.0
2021-05-06 14:25:00,61.83,61.83,61.77,61.78,34008.0,55.761,55.761,55.7069,55.7159,34008.0
2021-05-06 14:30:00,61.78,61.83,61.76,61.82,43268.0,55.7159,55.761,55.6979,55.752,43268.0
2021-05-06 14:35:00,61.82,61.82,61.74,61.76,43020.0,55.752,55.752,55.6799,55.6979,43020.0
2021-05-06 14:40:00,61.75,61.76,61.67,61.69,37536.0,55.6889,55.6979,55.6167,55.6348,37536.0
2021-05-06 14:45:00,61.7,61.75,61.68,61.7,41526.0,55.6438,55.6889,55.6258,55.6438,41526.0
2021-05-06 14:50:00,61.7,61.72,61.66,61.71,33240.0,55.6438,55.6618,55.6077,55.6528,33240.0
2021-05-06 14:55:00,61.71,61.76,61.71,61.76,59621.0,55.6528,55.6979,55.6528,55.6979,59621.0
2021-05-06 15:00:00,61.75,61.77,61.64,61.64,44694.0,55.6889,55.7069,55.5897,55.5897,44694.0
2021-05-06 15:05:00,61.64,61.68,61.63,61.64,34778.0,55.5897,55.6258,55.5807,55.5897,34778.0
2021-05-06 15:10:00,61.64,61.67,61.6,61.6,54293.0,55.5897,55.6167,55.5536,55.5536,54293.0
2021-05-06 15:15:00,61.61,61.64,61.59,61.61,36504.0,55.5626,55.5897,55.5446,55.5626,36504.0
2021-05-06 15:20:00,61.61,61.61,61.55,61.57,38294.0,55.5626,55.5626,55.5085,55.5266,38294.0
2021-05-06 15:25:00,61.56,61.6,61.54,61.58,33467.0,55.5175,55.5536,55.4995,55.5356,33467.0
2021-05-06 15:30:00,61.58,61.61,61.57,61.59,69385.0,55.5356,55.5626,55.5266,55.5446,69385.0
2021-05-06 15:35:00,61.58,61.65,61.56,61.65,57487.0,55.5356,55.5987,55.5175,55.5987,57487.0
2021-05-06 15:40:00,61.66,61.76,61.65,61.7,126961.0,55.6077,55.6979,55.5987,55.6438,126961.0
2021-05-06 15:45:00,61.69,61.71,61.62,61.64,78723.0,55.6348,55.6528,55.5716,55.5897,78723.0
2021-05-06 15:50:00,61.64,61.7,61.6,61.64,256280.0,55.5897,55.6438,55.5536,55.5897,256280.0
2021-05-06 15:55:00,61.64,61.74,61.64,61.72,267007.0,55.5897,55.6799,55.5897,55.6618,267007.0
2021-05-07 09:30:00,62.44,62.44,61.67,61.86,253442.0,56.3112,56.3112,55.6167,55.7881,253442.0
2021-05-07 09:35:00,61.86,61.89,61.66,61.69,85037.0,55.7881,55.8151,55.6077,55.6348,85037.0
2021-05-07 09:40:00,61.7,61.81,61.57,61.73,95436.0,55.6438,55.743,55.5266,55.6708,95436.0
2021-05-07 09:45:00,61.71,61.81,61.66,61.75,116148.0,55.6528,55.743,55.6077,55.6889,116148.0
2021-05-07 09:50:00,61.75,61.94,61.73,61.87,66899.0,55.6889,55.8602,55.6708,55.7971,66899.0
2021-05-07 09:55:00,61.87,61.98,61.8,61.85,71703.0,55.7971,55.8963,55.734,55.7791,71703.0
2021-05-07 10:00:00,61.85,62.08,61.78,62.08,81776.0,55.7791,55.9865,55.7159,55.9865,81776.0
2021-05-07 10:05:00,62.06,62.09,62.0,62.06,72679.0,55.9685,55.9955,55.9143,55.9685,72679.0
2021-05-07 10:10:00,62.07,62.13,62.05,62.09,47569.0,55.9775,56.0316,55.9594,55.9955,47569.0
2021-05-07 10:15:00,62.1,62.13,62.03,62.05,84452.0,56.0045,56.0316,55.9414,55.9594,84452.0
2021-05-07 10:20:00,62.06,62.17,62.05,62.17,51008.0,55.9685,56.0677,55.9594,56.0677,51008.0
2021-05-07 10:25:00,62.16,62.16,62.04,62.05,38081.0,56.0586,56.0586,55.9504,55.9594,38081.0
2021-05-07 10:30:00,62.06,62.14,62.06,62.14,48093.0,55.9685,56.0406,55.9685,56.0406,48093.0
2021-05-07 10:35:00,62.14,62.14,61.93,61.95,147830.0,56.0406,56.0406,55.8512,55.8693,147830.0
2021-05-07 10:40:00,61.96,61.98,61.84,61.84,36665.0,55.8783,55.8963,55.7701,55.7701,36665.0
2021-05-07 10:45:00,61.84,61.9,61.81,61.89,39273.0,55.7701,55.8242,55.743,55.8151,39273.0
2021-05-07 10:50:00,61.88,61.97,61.86,61.93,37330.0,55.8061,55.8873,55.7881,55.8512,37330.0
2021-05-07 10:55:00,61.92,61.96,61.89,61.9,43644.0,55.8422,55.8783,55.8151,55.8242,43644.0
2021-05-07 11:00:00,61.9,61.91,61.85,61.87,22167.0,55.8242,55.8332,55.7791,55.7971,22167.0
2021-05-07 11:05:00,61.87,61.91,61.85,61.91,33942.0,55.7971,55.8332,55.7791,55.8332,33942.0
2021-05-07 11:10:00,61.9,62.01,61.9,61.99,41345.0,55.8242,55.9234,55.8242,55.9053,41345.0
2021-05-07 11:15:00,61.98,61.99,61.9,61.91,51229.0,55.8963,55.9053,55.8242,55.8332,51229.0
2021-05-07 11:20:00,61.92,62.0,61.9,61.98,26532.0,55.8422,55.9143,55.8242,55.8963,26532.0
2021-05-07 11:25:00,61.96,61.97,61.89,61.92,34165.0,55.8783,55.8873,55.8151,55.8422,34165.0
2021-05-07 11:30:00,61.94,62.0,61.93,61.96,30336.0,55.8602,55.9143,55.8512,55.8783,30336.0
2021-05-07 11:35:00,61.95,61.95,61.85,61.86,107125.0,55.8693,55.8693,55.7791,55.7881,107125.0
2021-05-07 11:40:00,61.86,61.95,61.84,61.95,55509.0,55.7881,55.8693,55.7701,55.8693,55509.0
2021-05-07 11:45:00,61.93,61.93,61.81,61.82,29320.0,55.8512,55.8512,55.743,55.752,29320.0
2021-05-07 11:50:00,61.82,61.86,61.8,61.86,48142.0,55.752,55.7881,55.734,55.7881,48142.0
2021-05-07 11:55:00,61.87,61.9,61.83,61.9,126406.0,55.7971,55.8242,55.761,55.8242,126406.0
2021-05-07 12:00:00,61.89,61.9,61.83,61.86,77316.0,55.8151,55.8242,55.761,55.7881,77316.0
2021-05-07 12:05:00,61.86,61.87,61.81,61.86,75922.0,55.7881,55.7971,55.743,55.7881,75922.0
2021-05-07 12:10:00,61.86,61.87,61.76,61.78,26701.0,55.7881,55.7971,55.6979,55.7159,26701.0
2021-05-07 12:15:00,61.78,61.81,61.75,61.77,46650.0,55.7159,55.743,55.6889,55.7069,46650.0
2021-05-07 12:20:00,61.78,61.79,61.75,61.76,30026.0,55.7159,55.725,55.6889,55.6979,30026.0
2021-05-07 12:25:00,61.76,61.76,61.67,61.69,74218.0,55.6979,55.6979,55.6167,55.6348,74218.0
2021-05-07 12:30:00,61.69,61.69,61.64,61.67,21684.0,55.6348,55.6348,55.5897,55.6167,21684.0
2021-05-07 12:35:00,61.67,61.69,61.66,61.69,51707.0,55.6167,55.6348,55.6077,55.6348,51707.0
2021-05-07 12:40:00,61.7,61.7,61.66,61.68,22377.0,55.6438,55.6438,55.6077,55.6258,22377.0
2021-05-07 12:45:00,61.68,61.68,61.63,61.65,37357.0,55.6258,55.6258,55.5807,55.5987,37357.0
2021-05-07 12:50:00,61.66,61.67,61.61,61.62,46524.0,55.6077,55.6167,55.5626,55.5716,46524.0
2021-05-07 12:55:00,61.62,61.66,61.61,61.61,26207.0,55.5716,55.6077,55.5626,55.5626,26207.0
2021-05-07 13:00:00,61.62,61.63,61.6,61.63,18000.0,55.5716,55.5807,55.5536,55.5807,18000.0
2021-05-07 13:05:00,61.63,61.64,61.6,61.63,27578.0,55.5807,55.5897,55.5536,55.5807,27578.0
2021-05-07 13:10:00,61.63,61.64,61.57,61.58,35474.0,55.5807,55.5897,55.5266,55.5356,35474.0
2021-05-07 13:15:00,61.58,61.58,61.54,61.58,33106.0,55.5356,55.5356,55.4995,55.5356,33106.0
2021-05-07 13:20:00,61.57,61.6,61.54,61.59,31200.0,55.5266,55.5536,55.4995,55.5446,31200.0
2021-05-07 13:25:00,61.6,61.6,61.55,61.59,34138.0,55.5536,55.5536,55.5085,55.5446,34138.0
2021-05-07 13:30:00,61.58,61.64,61.58,61.6,27416.0,55.5356,55.5897,55.5356,55.5536,27416.0
2021-05-07 13:35:00,61.6,61.65,61.58,61.63,23975.0,55.5536,55.5987,55.5356,55.5807,23975.0
2021-05-07 13:40:00,61.63,61.68,61.62,61.67,37757.0,55.5807,55.6258,55.5716,55.6167,37757.0
2021-05-07 13:45:00,61.67,61.72,61.66,61.72,22162.0,55.6167,55.6618,55.6077,55.6618,22162.0
2021-05-07 13:50:00,61.72,61.77,61.71,61.73,99476.0,55.6618,55.7069,55.6528,55.6708,99476.0
2021-05-07 13:55:00,61.73,61.8,61.73,61.78,27645.0,55.6708,55.734,55.6708,55.7159,27645.0
2021-05-07 14:00:00,61.78,61.81,61.76,61.77,41412.0,55.7159,55.743,55.6979,55.7069,41412.0
2021-05-07 14:05:00,61.77,61.79,61.75,61.77,17344.0,55.7069,55.725,55.6889,55.7069,17344.0
2021-05-07 14:10:00,61.77,61.78,61.75,61.77,15409.0,55.7069,55.7159,55.6889,55.7069,15409.0
2021-05-07 14:15:00,61.77,61.77,61.74,61.77,26172.0,55.7069,55.7069,55.6799,55.7069,26172.0
2021-05-07 14:20:00,61.77,61.81,61.76,61.78,16580.0,55.7069,55.743,55.6979,55.7159,16580.0
2021-05-07 14:25:00,61.78,61.8,61.76,61.79,15103.0,55.7159,55.734,55.6979,55.725,15103.0
2021-05-07 14:30:00,61.79,61.8,61.78,61.79,9973.0,55.725,55.734,55.7159,55.725,9973.0
2021-05-07 14:35:00,61.78,61.82,61.78,61.81,14924.0,55.7159,55.752,55.7159,55.743,14924.0
2021-05-07 14:40:00,61.8,61.82,61.79,61.79,45964.0,55.734,55.752,55.725,55.725,45964.0
2021-05-07 14:45:00,61.8,61.81,61.75,61.78,29771.0,55.734,55.743,55.6889,55.7159,29771.0
2021-05-07 14:50:00,61.77,61.78,61.74,61.74,46353.0,55.7069,55.7159,55.6799,55.6799,46353.0
2021-05-07 14:55:00,61.75,61.75,61.71,61.75,44972.0,55.6889,55.6889,55.6528,55.6889,44972.0
2021-05-07 15:00:00,61.75,61.78,61.74,61.77,32163.0,55.6889,55.7159,55.6799,55.7069,32163.0
2021-05-07 15:05:00,61.77,61.81,61.77,61.8,22163.0,55.7069,55.743,55.7069,55.734,22163.0
2021-05-07 15:10:00,61.8,61.84,61.79,61.84,19874.0,55.734,55.7701,55.725,55.7701,19874.0
2021-05-07 15:15:00,61.84,61.88,61.83,61.86,26299.0,55.7701,55.8061,55.761,55.7881,26299.0
2021-05-07 15:20:00,61.86,61.88,61.82,61.83,33388.0,55.7881,55.8061,55.752,55.761,33388.0
2021-05-07 15:25:00,61.83,61.84,61.81,61.83,29266.0,55.761,55.7701,55.743,55.761,29266.0
2021-05-07 15:30:00,61.83,61.91,61.81,61.91,66595.0,55.761,55.8332,55.743,55.8332,66595.0
2021-05-07 15:35:00,61.9,61.95,61.89,61.91,67244.0,55.8242,55.8693,55.8151,55.8332,67244.0
2021-05-07 15:40:00,61.92,61.93,61.88,61.89,43103.0,55.8422,55.8512,55.8061,55.8151,43103.0
2021-05-07 15:45:00,61.88,61.89,61.82,61.87,74434.0,55.8061,55.8151,55.752,55.7971,74434.0
2021-05-07 15:50:00,61.88,61.97,61.83,61.92,242549.0,55.8061,55.8873,55.761,55.8422,242549.0
2021-05-07 15:55:00,61.91,61.93,61.83,61.84,379258.0,55.8332,55.8512,55.761,55.7701,379258.0
2021-05-10 09:30:00,62.24,62.55,62.1,62.46,230682.0,56.1308,56.4104,56.0045,56.3292,230682.0
2021-05-10 09:35:00,62.48,62.67,62.46,62.66,104721.0,56.3472,56.5186,56.3292,56.5096,104721.0
2021-05-10 09:40:00,62.66,62.66,62.48,62.49,105728.0,56.5096,56.5096,56.3472,56.3562,105728.0
2021-05-10 09:45:00,62.5,62.57,62.46,62.52,58908.0,56.3653,56.4284,56.3292,56.3833,58908.0
2021-05-10 09:50:00,62.51,62.57,62.48,62.53,52396.0,56.3743,56.4284,56.3472,56.3923,52396.0
2021-05-10 09:55:00,62.54,62.62,62.51,62.55,34618.0,56.4013,56.4735,56.3743,56.4104,34618.0
2021-05-10 10:00:00,62.54,62.54,62.44,62.46,81974.0,56.4013,56.4013,56.3112,56.3292,81974.0
2021-05-10 10:05:00,62.45,62.46,62.35,62.37,56063.0,56.3202,56.3292,56.23,56.248,56063.0
2021-05-10 10:10:00,62.38,62.38,62.24,62.27,57393.0,56.257,56.257,56.1308,56.1578,57393.0
2021-05-10 10:15:00,62.25,62.28,62.08,62.09,37779.0,56.1398,56.1669,55.9865,55.9955,37779.0
2021-05-10 10:20:00,62.07,62.1,62.0,62.06,126813.0,55.9775,56.0045,55.9143,55.9685,126813.0
2021-05-10 10:25:00,62.05,62.15,61.97,62.14,62398.0,55.9594,56.0496,55.8873,56.0406,62398.0
2021-05-10 10:30:00,62.14,62.25,62.09,62.25,72540.0,56.0406,56.1398,55.9955,56.1398,72540.0
2021-05-10 10:35:00,62.25,62.27,62.17,62.26,59513.0,56.1398,56.1578,56.0677,56.1488,59513.0
2021-05-10 10:40:00,62.26,62.34,62.25,62.3,32903.0,56.1488,56.221,56.1398,56.1849,32903.0
2021-05-10 10:45:00,62.29,62.42,62.27,62.4,39823.0,56.1759,56.2931,56.1578,56.2751,39823.0
2021-05-10 10:50:00,62.39,62.41,62.31,62.35,97711.0,56.2661,56.2841,56.1939,56.23,97711.0
2021-05-10 10:55:00,62.35,62.44,62.34,62.41,32280.0,56.23,56.3112,56.221,56.2841,32280.0
2021-05-10 11:00:00,62.4,62.49,62.37,62.46,55801.0,56.2751,56.3562,56.248,56.3292,55801.0
2021-05-10 11:05:00,62.46,62.52,62.44,62.51,36122.0,56.3292,56.3833,56.3112,56.3743,36122.0
2021-05-10 11:10:00,62.51,62.53,62.48,62.52,49552.0,56.3743,56.3923,56.3472,56.3833,49552.0
2021-05-10 11:15:00,62.52,62.61,62.52,62.61,39965.0,56.3833,56.4645,56.3833,56.4645,39965.0
2021-05-10 11:20:00,62.61,62.63,62.56,62.56,57584.0,56.4645,56.4825,56.4194,56.4194,57584.0
2021-05-10 11:25:00,62.57,62.61,62.54,62.55,42589.0,56.4284,56.4645,56.4013,56.4104,42589.0
2021-05-10 11:30:00,62.55,62.57,62.5,62.5,36251.0,56.4104,56.4284,56.3653,56.3653,36251.0
2021-05-10 11:35:00,62.5,62.52,62.44,62.49,39891.0,56.3653,56.3833,56.3112,56.3562,39891.0
2021-05-10 11:40:00,62.49,62.49,62.42,62.43,32523.0,56.3562,56.3562,56.2931,56.3021,32523.0
2021-05-10 11:45:00,62.43,62.45,62.4,62.42,55093.0,56.3021,56.3202,56.2751,56.2931,55093.0
2021-05-10 11:50:00,62.42,62.51,62.41,62.51,61101.0,56.2931,56.3743,56.2841,56.3743,61101.0
2021-05-10 11:55:00,62.51,62.51,62.39,62.4,62575.0,56.3743,56.3743,56.2661,56.2751,62575.0
2021-05-10 12:00:00,62.4,62.41,62.35,62.36,40247.0,56.2751,56.2841,56.23,56.239,40247.0
2021-05-10 12:05:00,62.36,62.36,62.28,62.3,26525.0,56.239,56.239,56.1669,56.1849,26525.0
2021-05-10 12:10:00,62.3,62.32,62.26,62.27,39256.0,56.1849,56.2029,56.1488,56.1578,39256.0
2021-05-10 12:15:00,62.27,62.3,62.26,62.29,28670.0,56.1578,56.1849,56.1488,56.1759,28670.0
2021-05-10 12:20:00,62.28,62.3,62.26,62.3,18898.0,56.1669,56.1849,56.1488,56.1849,18898.0
2021-05-10 12:25:00,62.3,62.34,62.29,62.32,33310.0,56.1849,56.221,56.1759,56.2029,33310.0
2021-05-10 12:30:00,62.31,62.32,62.29,62.3,28511.0,56.1939,56.2029,56.1759,56.1849,28511.0
2021-05-10 12:35:00,62.31,62.33,62.27,62.28,16085.0,56.1939,56.212,56.1578,56.1669,16085.0
2021-05-10 12:40:00,62.29,62.31,62.27,62.28,18091.0,56.1759,56.1939,56.1578,56.1669,18091.0
2021-05-10 12:45:00,62.27,62.28,62.24,62.25,27155.0,56.1578,56.1669,56.1308,56.1398,27155.0
2021-05-10 12:50:00,62.24,62.27,62.22,62.25,19047.0,56.1308,56.1578,56.1128,56.1398,19047.0
2021-05-10 12:55:00,62.25,62.3,62.22,62.3,43249.0,56.1398,56.1849,56.1128,56.1849,43249.0
2021-05-10 13:00:00,62.3,62.34,62.29,62.32,16999.0,56.1849,56.221,56.1759,56.2029,16999.0
2021-05-10 13:05:00,62.33,62.38,62.31,62.35,30579.0,56.212,56.257,56.1939,56.23,30579.0
2021-05-10 13:10:00,62.36,62.38,62.34,62.38,12798.0,56.239,56.257,56.221,56.257,12798.0
2021-05-10 13:15:00,62.38,62.4,62.36,62.38,21363.0,56.257,56.2751,56.239,56.257,21363.0
2021-05-10 13:20:00,62.37,62.37,62.33,62.35,30437.0,56.248,56.248,56.212,56.23,30437.0
2021-05-10 13:25:00,62.34,62.4,62.33,62.4,19437.0,56.221,56.2751,56.212,56.2751,19437.0
2021-05-10 13:30:00,62.4,62.44,62.37,62.43,42465.0,56.2751,56.3112,56.248,56.3021,42465.0
2021-05-10 13:35:00,62.43,62.45,62.41,62.44,26412.0,56.3021,56.3202,56.2841,56.3112,26412.0
2021-05-10 13:40:00,62.44,62.47,62.42,62.44,44397.0,56.3112,56.3382,56.2931,56.3112,44397.0
2021-05-10 13:45:00,62.44,62.45,62.4,62.45,18578.0,56.3112,56.3202,56.2751,56.3202,18578.0
2021-05-10 13:50:00,62.44,62.47,62.44,62.46,26680.0,56.3112,56.3382,56.3112,56.3292,26680.0
2021-05-10 13:55:00,62.45,62.47,62.34,62.36,41616.0,56.3202,56.3382,56.221,56.239,41616.0
2021-05-10 14:00:00,62.36,62.38,62.28,62.32,61139.0,56.239,56.257,56.1669,56.2029,61139.0
2021-05-10 14:05:00,62.32,62.35,62.3,62.32,30429.0,56.2029,56.23,56.1849,56.2029,30429.0
2021-05-10 14:10:00,62.34,62.34,62.25,62.26,43085.0,56.221,56.221,56.1398,56.1488,43085.0
2021-05-10 14:15:00,62.25,62.25,62.14,62.18,62019.0,56.1398,56.1398,56.0406,56.0767,62019.0
2021-05-10 14:20:00,62.18,62.2,62.15,62.2,32656.0,56.0767,56.0947,56.0496,56.0947,32656.0
2021-05-10 14:25:00,62.2,62.2,62.15,62.18,31497.0,56.0947,56.0947,56.0496,56.0767,31497.0
2021-05-10 14:30:00,62.17,62.17,62.13,62.17,43395.0,56.0677,56.0677,56.0316,56.0677,43395.0
2021-05-10 14:35:00,62.17,62.17,62.12,62.12,38082.0,56.0677,56.0677,56.0226,56.0226,38082.0
2021-05-10 14:40:00,62.12,62.13,62.06,62.1,87763.0,56.0226,56.0316,55.9685,56.0045,87763.0
2021-05-10 14:45:00,62.11,62.14,62.08,62.14,33600.0,56.0135,56.0406,55.9865,56.0406,33600.0
2021-05-10 14:50:00,62.13,62.15,62.09,62.14,43901.0,56.0316,56.0496,55.9955,56.0406,43901.0
2021-05-10 14:55:00,62.14,62.16,62.11,62.15,27863.0,56.0406,56.0586,56.0135,56.0496,27863.0
2021-05-10 15:00:00,62.14,62.16,62.1,62.11,40013.0,56.0406,56.0586,56.0045,56.0135,40013.0
2021-05-10 15:05:00,62.11,62.12,62.06,62.09,37065.0,56.0135,56.0226,55.9685,55.9955,37065.0
2021-05-10 15:10:00,62.09,62.15,62.08,62.14,28188.0,55.9955,56.0496,55.9865,56.0406,28188.0
2021-05-10 15:15:00,62.13,62.15,62.1,62.12,37032.0,56.0316,56.0496,56.0045,56.0226,37032.0
2021-05-10 15:20:00,62.11,62.14,62.06,62.07,35131.0,56.0135,56.0406,55.9685,55.9775,35131.0
2021-05-10 15:25:00,62.07,62.14,62.06,62.14,46543.0,55.9775,56.0406,55.9685,56.0406,46543.0
2021-05-10 15:30:00,62.14,62.2,62.11,62.2,82018.0,56.0406,56.0947,56.0135,56.0947,82018.0
2021-05-10 15:35:00,62.2,62.23,62.17,62.22,79713.0,56.0947,56.1218,56.0677,56.1128,79713.0
2021-05-10 15:40:00,62.23,62.23,62.17,62.19,36499.0,56.1218,56.1218,56.0677,56.0857,36499.0
2021-05-10 15:45:00,62.19,62.23,62.13,62.14,57991.0,56.0857,56.1218,56.0316,56.0406,57991.0
2021-05-10 15:50:00,62.14,62.16,62.07,62.1,122168.0,56.0406,56.0586,55.9775,56.0045,122168.0
2021-05-10 15:55:00,62.1,62.14,62.04,62.06,331160.0,56.0045,56.0406,55.9504,55.9685,331160.0
2021-05-11 09:30:00,62.36,62.63,62.0,62.12,269603.0,56.239,56.4825,55.9143,56.0226,269603.0
2021-05-11 09:35:00,62.14,62.38,62.09,62.19,140828.0,56.0406,56.257,55.9955,56.0857,140828.0
2021-05-11 09:40:00,62.18,62.28,62.02,62.2,135899.0,56.0767,56.1669,55.9324,56.0947,135899.0
2021-05-11 09:45:00,62.23,62.29,61.97,62.02,103376.0,56.1218,56.1759,55.8873,55.9324,103376.0
2021-05-11 09:50:00,62.04,62.05,61.81,61.81,84912.0,55.9504,55.9594,55.743,55.743,84912.0
2021-05-11 09:55:00,61.78,61.89,61.75,61.88,77965.0,55.7159,55.8151,55.6889,55.8061,77965.0
2021-05-11 10:00:00,61.88,62.05,61.88,62.04,72926.0,55.8061,55.9594,55.8061,55.9504,72926.0
2021-05-11 10:05:00,62.04,62.34,62.04,62.33,53414.0,55.9504,56.221,55.9504,56.212,53414.0
2021-05-11 10:10:00,62.34,62.39,62.28,62.36,57209.0,56.221,56.2661,56.1669,56.239,57209.0
2021-05-11 10:15:00,62.36,62.41,62.3,62.37,72644.0,56.239,56.2841,56.1849,56.248,72644.0
2021-05-11 10:20:00,62.36,62.36,62.16,62.21,117543.0,56.239,56.239,56.0586,56.1037,117543.0
2021-05-11 10:25:00,62.19,62.28,62.12,62.26,50281.0,56.0857,56.1669,56.0226,56.1488,50281.0
2021-05-11 10:30:00,62.26,62.28,62.09,62.16,61410.0,56.1488,56.1669,55.9955,56.0586,61410.0
2021-05-11 10:35:00,62.16,62.19,62.06,62.06,71380.0,56.0586,56.0857,55.9685,55.9685,71380.0
2021-05-11 10:40:00,62.05,62.1,61.97,62.03,77950.0,55.9594,56.0045,55.8873,55.9414,77950.0
2021-05-11 10:45:00,62.02,62.09,61.94,61.94,87180.0,55.9324,55.9955,55.8602,55.8602,87180.0
2021-05-11 10:50:00,61.94,62.03,61.92,62.01,39391.0,55.8602,55.9414,55.8422,55.9234,39391.0
2021-05-11 10:55:00,62.0,62.03,61.97,62.0,47284.0,55.9143,55.9414,55.8873,55.9143,47284.0
2021-05-11 11:00:00,61.99,62.05,61.87,61.88,63567.0,55.9053,55.9594,55.7971,55.8061,63567.0
2021-05-11 11:05:00,61.87,61.88,61.77,61.8,75522.0,55.7971,55.8061,55.7069,55.734,75522.0
2021-05-11 11:10:00,61.79,61.79,61.64,61.7,107414.0,55.725,55.725,55.5897,55.6438,107414.0
2021-05-11 11:15:00,61.7,61.75,61.6,61.72,99439.0,55.6438,55.6889,55.5536,55.6618,99439.0
2021-05-11 11:20:00,61.72,61.74,61.64,61.67,51810.0,55.6618,55.6799,55.5897,55.6167,51810.0
2021-05-11 11:25:00,61.67,61.82,61.66,61.81,80226.0,55.6167,55.752,55.6077,55.743,80226.0
2021-05-11 11:30:00,61.82,61.95,61.81,61.94,52740.0,55.752,55.8693,55.743,55.8602,52740.0
2021-05-11 11:35:00,61.94,61.97,61.8,61.8,51817.0,55.8602,55.8873,55.734,55.734,51817.0
2021-05-11 11:40:00,61.8,61.8,61.7,61.77,36169.0,55.734,55.734,55.6438,55.7069,36169.0
2021-05-11 11:45:00,61.78,61.79,61.7,61.7,47467.0,55.7159,55.725,55.6438,55.6438,47467.0
2021-05-11 11:50:00,61.71,61.76,61.69,61.74,38506.0,55.6528,55.6979,55.6348,55.6799,38506.0
2021-05-11 11:55:00,61.74,61.83,61.73,61.78,139968.0,55.6799,55.761,55.6708,55.7159,139968.0
2021-05-11 12:00:00,61.78,61.8,61.73,61.76,35121.0,55.7159,55.734,55.6708,55.6979,35121.0
2021-05-11 12:05:00,61.76,61.78,61.7,61.7,35684.0,55.6979,55.7159,55.6438,55.6438,35684.0
2021-05-11 12:10:00,61.69,61.73,61.64,61.66,31527.0,55.6348,55.6708,55.5897,55.6077,31527.0
2021-05-11 12:15:00,61.68,61.71,61.66,61.71,33317.0,55.6258,55.6528,55.6077,55.6528,33317.0
2021-05-11 12:20:00,61.71,61.74,61.65,61.71,41611.0,55.6528,55.6799,55.5987,55.6528,41611.0
2021-05-11 12:25:00,61.71,61.71,61.65,61.66,16367.0,55.6528,55.6528,55.5987,55.6077,16367.0
2021-05-11 12:30:00,61.65,61.7,61.63,61.67,18568.0,55.5987,55.6438,55.5807,55.6167,18568.0
2021-05-11 12:35:00,61.67,61.7,61.65,61.67,30103.0,55.6167,55.6438,55.5987,55.6167,30103.0
2021-05-11 12:40:00,61.67,61.67,61.58,61.6,55518.0,55.6167,55.6167,55.5356,55.5536,55518.0
2021-05-11 12:45:00,61.6,61.63,61.58,61.61,39274.0,55.5536,55.5807,55.5356,55.5626,39274.0
2021-05-11 12:50:00,61.61,61.61,61.56,61.57,20381.0,55.5626,55.5626,55.5175,55.5266,20381.0
2021-05-11 12:55:00,61.57,61.59,61.55,61.58,19557.0,55.5266,55.5446,55.5085,55.5356,19557.0
2021-05-11 13:00:00,61.58,61.59,61.5,61.58,40074.0,55.5356,55.5446,55.4634,55.5356,40074.0
2021-05-11 13:05:00,61.57,61.66,61.56,61.64,33760.0,55.5266,55.6077,55.5175,55.5897,33760.0
2021-05-11 13:10:00,61.64,61.67,61.6,61.62,54823.0,55.5897,55.6167,55.5536,55.5716,54823.0
2021-05-11 13:15:00,61.62,61.67,61.59,61.67,77837.0,55.5716,55.6167,55.5446,55.6167,77837.0
2021-05-11 13:20:00,61.69,61.76,61.66,61.74,147323.0,55.6348,55.6979,55.6077,55.6799,147323.0
2021-05-11 13:25:00,61.74,61.82,61.74,61.81,37319.0,55.6799,55.752,55.6799,55.743,37319.0
2021-05-11 13:30:00,61.82,61.86,61.8,61.86,25861.0,55.752,55.7881,55.734,55.7881,25861.0
2021-05-11 13:35:00,61.86,61.89,61.82,61.88,52300.0,55.7881,55.8151,55.752,55.8061,52300.0
2021-05-11 13:40:00,61.89,61.96,61.87,61.93,112526.0,55.8151,55.8783,55.7971,55.8512,112526.0
2021-05-11 13:45:00,61.94,61.96,61.92,61.93,26906.0,55.8602,55.8783,55.8422,55.8512,26906.0
2021-05-11 13:50:00,61.92,61.92,61.86,61.88,49519.0,55.8422,55.8422,55.7881,55.8061,49519.0
2021-05-11 13:55:00,61.88,61.93,61.86,61.88,41425.0,55.8061,55.8512,55.7881,55.8061,41425.0
2021-05-11 14:00:00,61.88,61.89,61.77,61.8,58243.0,55.8061,55.8151,55.7069,55.734,58243.0
2021-05-11 14:05:00,61.8,61.86,61.8,61.82,38621.0,55.734,55.7881,55.734,55.752,38621.0
2021-05-11 14:10:00,61.82,61.85,61.79,61.8,43131.0,55.752,55.7791,55.725,55.734,43131.0
2021-05-11 14:15:00,61.8,61.83,61.79,61.8,27483.0,55.734,55.761,55.725,55.734,27483.0
2021-05-11 14:20:00,61.8,61.89,61.79,61.86,47934.0,55.734,55.8151,55.725,55.7881,47934.0
2021-05-11 14:25:00,61.86,61.98,61.84,61.96,71409.0,55.7881,55.8963,55.7701,55.8783,71409.0
2021-05-11 14:30:00,61.95,61.95,61.87,61.87,120056.0,55.8693,55.8693,55.7971,55.7971,120056.0
2021-05-11 14:35:00,61.88,61.89,61.81,61.82,39140.0,55.8061,55.8151,55.743,55.752,39140.0
2021-05-11 14:40:00,61.82,61.88,61.79,61.88,35819.0,55.752,55.8061,55.725,55.8061,35819.0
2021-05-11 14:45:00,61.87,61.89,61.82,61.85,44385.0,55.7971,55.8151,55.752,55.7791,44385.0
2021-05-11 14:50:00,61.85,61.89,61.84,61.89,48326.0,55.7791,55.8151,55.7701,55.8151,48326.0
2021-05-11 14:55:00,61.89,61.98,61.89,61.96,108645.0,55.8151,55.8963,55.8151,55.8783,108645.0
2021-05-11 15:00:00,61.95,61.96,61.91,61.91,46939.0,55.8693,55.8783,55.8332,55.8332,46939.0
2021-05-11 15:05:00,61.92,61.93,61.9,61.91,74644.0,55.8422,55.8512,55.8242,55.8332,74644.0
2021-05-11 15:10:00,61.91,61.92,61.87,61.91,116879.0,55.8332,55.8422,55.7971,55.8332,116879.0
2021-05-11 15:15:00,61.91,62.0,61.9,61.98,69148.0,55.8332,55.9143,55.8242,55.8963,69148.0
2021-05-11 15:20:00,61.98,61.99,61.95,61.96,28340.0,55.8963,55.9053,55.8693,55.8783,28340.0
2021-05-11 15:25:00,61.96,62.0,61.91,61.91,62469.0,55.8783,55.9143,55.8332,55.8332,62469.0
2021-05-11 15:30:00,61.91,61.92,61.71,61.72,104909.0,55.8332,55.8422,55.6528,55.6618,104909.0
2021-05-11 15:35:00,61.72,61.73,61.63,61.67,104870.0,55.6618,55.6708,55.5807,55.6167,104870.0
2021-05-11 15:40:00,61.67,61.77,61.67,61.73,76338.0,55.6167,55.7069,55.6167,55.6708,76338.0
2021-05-11 15:45:00,61.73,61.86,61.72,61.85,143193.0,55.6708,55.7881,55.6618,55.7791,143193.0
2021-05-11 15:50:00,61.85,61.98,61.85,61.98,286306.0,55.7791,55.8963,55.7791,55.8963,286306.0
2021-05-11 15:55:00,61.98,62.0,61.93,61.95,454140.0,55.8963,55.9143,55.8512,55.8693,454140.0
2021-05-12 09:30:00,62.02,62.14,61.52,61.61,178458.0,55.9324,56.0406,55.4815,55.5626,178458.0
2021-05-12 09:35:00,61.62,61.91,61.55,61.9,172271.0,55.5716,55.8332,55.5085,55.8242,172271.0
2021-05-12 09:40:00,61.91,62.03,61.81,61.93,120440.0,55.8332,55.9414,55.743,55.8512,120440.0
2021-05-12 09:45:00,61.93,61.95,61.64,61.65,58067.0,55.8512,55.8693,55.5897,55.5987,58067.0
2021-05-12 09:50:00,61.65,61.82,61.65,61.77,109989.0,55.5987,55.752,55.5987,55.7069,109989.0
2021-05-12 09:55:00,61.77,61.79,61.66,61.76,217095.0,55.7069,55.725,55.6077,55.6979,217095.0
2021-05-12 10:00:00,61.77,61.83,61.7,61.78,171066.0,55.7069,55.761,55.6438,55.7159,171066.0
2021-05-12 10:05:00,61.78,61.85,61.68,61.77,69344.0,55.7159,55.7791,55.6258,55.7069,69344.0
2021-05-12 10:10:00,61.79,61.9,61.75,61.82,119428.0,55.725,55.8242,55.6889,55.752,119428.0
2021-05-12 10:15:00,61.82,61.85,61.76,61.85,34160.0,55.752,55.7791,55.6979,55.7791,34160.0
2021-05-12 10:20:00,61.85,62.02,61.84,62.02,33915.0,55.7791,55.9324,55.7701,55.9324,33915.0
2021-05-12 10:25:00,62.01,62.03,61.95,61.96,81047.0,55.9234,55.9414,55.8693,55.8783,81047.0
2021-05-12 10:30:00,61.95,61.95,61.74,61.78,82919.0,55.8693,55.8693,55.6799,55.7159,82919.0
2021-05-12 10:35:00,61.8,61.89,61.79,61.84,49172.0,55.734,55.8151,55.725,55.7701,49172.0
2021-05-12 10:40:00,61.83,61.84,61.75,61.83,100150.0,55.761,55.7701,55.6889,55.761,100150.0
2021-05-12 10:45:00,61.82,61.87,61.74,61.76,47554.0,55.752,55.7971,55.6799,55.6979,47554.0
2021-05-12 10:50:00,61.76,61.89,61.75,61.8,84978.0,55.6979,55.8151,55.6889,55.734,84978.0
2021-05-12 10:55:00,61.79,61.89,61.76,61.88,75555.0,55.725,55.8151,55.6979,55.8061,75555.0
2021-05-12 11:00:00,61.88,61.89,61.78,61.87,33778.0,55.8061,55.8151,55.7159,55.7971,33778.0
2021-05-12 11:05:00,61.87,61.88,61.8,61.84,30343.0,55.7971,55.8061,55.734,55.7701,30343.0
2021-05-12 11:10:00,61.83,61.83,61.74,61.79,67743.0,55.761,55.761,55.6799,55.725,67743.0
2021-05-12 11:15:00,61.78,61.84,61.76,61.83,57706.0,55.7159,55.7701,55.6979,55.761,57706.0
2021-05-12 11:20:00,61.82,61.85,61.8,61.82,46056.0,55.752,55.7791,55.734,55.752,46056.0
2021-05-12 11:25:00,61.82,61.9,61.8,61.9,74783.0,55.752,55.8242,55.734,55.8242,74783.0
2021-05-12 11:30:00,61.89,61.93,61.84,61.84,75801.0,55.8151,55.8512,55.7701,55.7701,75801.0
2021-05-12 11:35:00,61.84,61.84,61.78,61.83,42036.0,55.7701,55.7701,55.7159,55.761,42036.0
2021-05-12 11:40:00,61.82,61.91,61.79,61.9,47846.0,55.752,55.8332,55.725,55.8242,47846.0
2021-05-12 11:45:00,61.91,61.91,61.81,61.82,129349.0,55.8332,55.8332,55.743,55.752,129349.0
2021-05-12 11:50:00,61.81,61.83,61.76,61.78,56794.0,55.743,55.761,55.6979,55.7159,56794.0
2021-05-12 11:55:00,61.78,61.81,61.76,61.79,371079.0,55.7159,55.743,55.6979,55.725,371079.0
2021-05-12 12:00:00,61.79,61.92,61.79,61.89,57199.0,55.725,55.8422,55.725,55.8151,57199.0
2021-05-12 12:05:00,61.89,61.95,61.89,61.91,53001.0,55.8151,55.8693,55.8151,55.8332,53001.0
2021-05-12 12:10:00,61.9,61.91,61.85,61.87,43395.0,55.8242,55.8332,55.7791,55.7971,43395.0
2021-05-12 12:15:00,61.86,61.92,61.83,61.92,36293.0,55.7881,55.8422,55.761,55.8422,36293.0
2021-05-12 12:20:00,61.92,61.92,61.87,61.91,30091.0,55.8422,55.8422,55.7971,55.8332,30091.0
2021-05-12 12:25:00,61.91,61.91,61.84,61.84,34245.0,55.8332,55.8332,55.7701,55.7701,34245.0
2021-05-12 12:30:00,61.85,61.86,61.78,61.79,28670.0,55.7791,55.7881,55.7159,55.725,28670.0
2021-05-12 12:35:00,61.8,61.81,61.76,61.78,36983.0,55.734,55.743,55.6979,55.7159,36983.0
2021-05-12 12:40:00,61.78,61.78,61.68,61.71,62825.0,55.7159,55.7159,55.6258,55.6528,62825.0
2021-05-12 12:45:00,61.71,61.73,61.67,61.68,46511.0,55.6528,55.6708,55.6167,55.6258,46511.0
2021-05-12 12:50:00,61.68,61.76,61.68,61.72,48643.0,55.6258,55.6979,55.6258,55.6618,48643.0
2021-05-12 12:55:00,61.72,61.75,61.7,61.74,41273.0,55.6618,55.6889,55.6438,55.6799,41273.0
2021-05-12 13:00:00,61.75,61.81,61.73,61.81,54103.0,55.6889,55.743,55.6708,55.743,54103.0
2021-05-12 13:05:00,61.8,61.8,61.72,61.74,29786.0,55.734,55.734,55.6618,55.6799,29786.0
2021-05-12 13:10:00,61.73,61.8,61.73,61.79,79066.0,55.6708,55.734,55.6708,55.725,79066.0
2021-05-12 13:15:00,61.8,61.8,61.76,61.77,48423.0,55.734,55.734,55.6979,55.7069,48423.0
2021-05-12 13:20:00,61.76,61.77,61.72,61.73,71685.0,55.6979,55.7069,55.6618,55.6708,71685.0
2021-05-12 13:25:00,61.72,61.73,61.66,61.71,67234.0,55.6618,55.6708,55.6077,55.6528,67234.0
2021-05-12 13:30:00,61.72,61.72,61.68,61.71,85445.0,55.6618,55.6618,55.6258,55.6528,85445.0
2021-05-12 13:35:00,61.71,61.76,61.67,61.73,74767.0,55.6528,55.6979,55.6167,55.6708,74767.0
2021-05-12 13:40:00,61.73,61.73,61.64,61.65,62164.0,55.6708,55.6708,55.5897,55.5987,62164.0
2021-05-12 13:45:00,61.66,61.67,61.6,61.61,33511.0,55.6077,55.6167,55.5536,55.5626,33511.0
2021-05-12 13:50:00,61.61,61.61,61.58,61.61,35929.0,55.5626,55.5626,55.5356,55.5626,35929.0
2021-05-12 13:55:00,61.61,61.65,61.59,61.65,44452.0,55.5626,55.5987,55.5446,55.5987,44452.0
2021-05-12 14:00:00,61.65,61.7,61.65,61.68,77949.0,55.5987,55.6438,55.5987,55.6258,77949.0
2021-05-12 14:05:00,61.67,61.7,61.65,61.65,37092.0,55.6167,55.6438,55.5987,55.5987,37092.0
2021-05-12 14:10:00,61.66,61.7,61.65,61.7,34017.0,55.6077,55.6438,55.5987,55.6438,34017.0
2021-05-12 14:15:00,61.69,61.7,61.64,61.65,52310.0,55.6348,55.6438,55.5897,55.5987,52310.0
2021-05-12 14:20:00,61.66,61.68,61.61,61.67,64274.0,55.6077,55.6258,55.5626,55.6167,64274.0
2021-05-12 14:25:00,61.67,61.68,61.64,61.65,52033.0,55.6167,55.6258,55.5897,55.5987,52033.0
2021-05-12 14:30:00,61.66,61.74,61.62,61.72,79446.0,55.6077,55.6799,55.5716,55.6618,79446.0
2021-05-12 14:35:00,61.72,61.79,61.7,61.77,43506.0,55.6618,55.725,55.6438,55.7069,43506.0
2021-05-12 14:40:00,61.76,61.81,61.74,61.8,38798.0,55.6979,55.743,55.6799,55.734,38798.0
2021-05-12 14:45:00,61.8,61.85,61.78,61.83,34498.0,55.734,55.7791,55.7159,55.761,34498.0
2021-05-12 14:50:00,61.84,61.87,61.8,61.8,36112.0,55.7701,55.7971,55.734,55.734,36112.0
2021-05-12 14:55:00,61.81,61.87,61.81,61.86,26196.0,55.743,55.7971,55.743,55.7881,26196.0
2021-05-12 15:00:00,61.86,61.87,61.8,61.8,32658.0,55.7881,55.7971,55.734,55.734,32658.0
2021-05-12 15:05:00,61.81,61.83,61.77,61.8,47598.0,55.743,55.761,55.7069,55.734,47598.0
2021-05-12 15:10:00,61.8,61.83,61.73,61.75,40638.0,55.734,55.761,55.6708,55.6889,40638.0
2021-05-12 15:15:00,61.74,61.75,61.71,61.71,39977.0,55.6799,55.6889,55.6528,55.6528,39977.0
2021-05-12 15:20:00,61.72,61.72,61.59,61.59,33979.0,55.6618,55.6618,55.5446,55.5446,33979.0
2021-05-12 15:25:00,61.59,61.59,61.51,61.52,77221.0,55.5446,55.5446,55.4724,55.4815,77221.0
2021-05-12 15:30:00,61.52,61.57,61.49,61.52,125239.0,55.4815,55.5266,55.4544,55.4815,125239.0
2021-05-12 15:35:00,61.51,61.52,61.42,61.46,82156.0,55.4724,55.4815,55.3913,55.4274,82156.0
2021-05-12 15:40:00,61.46,61.59,61.44,61.56,115237.0,55.4274,55.5446,55.4093,55.5175,115237.0
2021-05-12 15:45:00,61.56,61.59,61.48,61.51,101777.0,55.5175,55.5446,55.4454,55.4724,101777.0
2021-05-12 15:50:00,61.51,61.53,61.43,61.46,263826.0,55.4724,55.4905,55.4003,55.4274,263826.0
2021-05-12 15:55:00,61.46,61.61,61.45,61.57,520228.0,55.4274,55.5626,55.4183,55.5266,520228.0
2021-05-13 09:30:00,61.47,61.58,61.37,61.48,162853.0,55.4364,55.5356,55.3462,55.4454,162853.0
2021-05-13 09:35:00,61.47,61.59,61.37,61.54,101962.0,55.4364,55.5446,55.3462,55.4995,101962.0
2021-05-13 09:40:00,61.54,61.64,61.49,61.63,75598.0,55.4995,55.5897,55.4544,55.5807,75598.0
2021-05-13 09:45:00,61.61,61.7,61.53,61.68,55869.0,55.5626,55.6438,55.4905,55.6258,55869.0
2021-05-13 09:50:00,61.68,61.73,61.61,61.66,51998.0,55.6258,55.6708,55.5626,55.6077,51998.0
2021-05-13 09:55:00,61.66,61.67,61.51,61.53,55252.0,55.6077,55.6167,55.4724,55.4905,55252.0
2021-05-13 10:00:00,61.54,61.74,61.54,61.74,54763.0,55.4995,55.6799,55.4995,55.6799,54763.0
2021-05-13 10:05:00,61.75,61.76,61.67,61.69,33722.0,55.6889,55.6979,55.6167,55.6348,33722.0
2021-05-13 10:10:00,61.71,61.84,61.69,61.83,37711.0,55.6528,55.7701,55.6348,55.761,37711.0
2021-05-13 10:15:00,61.84,61.97,61.83,61.96,41927.0,55.7701,55.8873,55.761,55.8783,41927.0
2021-05-13 10:20:00,61.95,62.0,61.91,61.95,57067.0,55.8693,55.9143,55.8332,55.8693,57067.0
2021-05-13 10:25:00,61.95,62.0,61.93,62.0,52662.0,55.8693,55.9143,55.8512,55.9143,52662.0
2021-05-13 10:30:00,61.99,62.06,61.97,62.01,38959.0,55.9053,55.9685,55.8873,55.9234,38959.0
2021-05-13 10:35:00,62.02,62.11,62.0,62.09,154197.0,55.9324,56.0135,55.9143,55.9955,154197.0
2021-05-13 10:40:00,62.09,62.14,62.08,62.11,85660.0,55.9955,56.0406,55.9865,56.0135,85660.0
2021-05-13 10:45:00,62.11,62.2,62.11,62.17,50548.0,56.0135,56.0947,56.0135,56.0677,50548.0
2021-05-13 10:50:00,62.17,62.22,62.09,62.09,36199.0,56.0677,56.1128,55.9955,55.9955,36199.0
2021-05-13 10:55:00,62.09,62.27,62.09,62.22,46568.0,55.9955,56.1578,55.9955,56.1128,46568.0
2021-05-13 11:00:00,62.23,62.26,62.2,62.21,32200.0,56.1218,56.1488,56.0947,56.1037,32200.0
2021-05-13 11:05:00,62.21,62.26,62.17,62.2,35519.0,56.1037,56.1488,56.0677,56.0947,35519.0
2021-05-13 11:10:00,62.2,62.22,62.13,62.19,22573.0,56.0947,56.1128,56.0316,56.0857,22573.0
2021-05-13 11:15:00,62.17,62.23,62.17,62.17,24797.0,56.0677,56.1218,56.0677,56.0677,24797.0
2021-05-13 11:20:00,62.17,62.19,62.13,62.19,30838.0,56.0677,56.0857,56.0316,56.0857,30838.0
2021-05-13 11:25:00,62.18,62.22,62.13,62.19,28179.0,56.0767,56.1128,56.0316,56.0857,28179.0
2021-05-13 11:30:00,62.19,62.21,62.15,62.18,33688.0,56.0857,56.1037,56.0496,56.0767,33688.0
2021-05-13 11:35:00,62.19,62.31,62.18,62.28,41787.0,56.0857,56.1939,56.0767,56.1669,41787.0
2021-05-13 11:40:00,62.28,62.35,62.27,62.32,45923.0,56.1669,56.23,56.1578,56.2029,45923.0
2021-05-13 11:45:00,62.32,62.37,62.29,62.36,56382.0,56.2029,56.248,56.1759,56.239,56382.0
2021-05-13 11:50:00,62.37,62.43,62.35,62.41,45114.0,56.248,56.3021,56.23,56.2841,45114.0
2021-05-13 11:55:00,62.41,62.44,62.38,62.43,59735.0,56.2841,56.3112,56.257,56.3021,59735.0
2021-05-13 12:00:00,62.43,62.45,62.41,62.42,56985.0,56.3021,56.3202,56.2841,56.2931,56985.0
2021-05-13 12:05:00,62.42,62.48,62.39,62.48,62818.0,56.2931,56.3472,56.2661,56.3472,62818.0
2021-05-13 12:10:00,62.48,62.5,62.4,62.41,37132.0,56.3472,56.3653,56.2751,56.2841,37132.0
2021-05-13 12:15:00,62.41,62.46,62.4,62.44,26617.0,56.2841,56.3292,56.2751,56.3112,26617.0
2021-05-13 12:20:00,62.44,62.63,62.41,62.58,604812.0,56.3112,56.4825,56.2841,56.4374,604812.0
2021-05-13 12:25:00,62.58,62.62,62.54,62.61,134642.0,56.4374,56.4735,56.4013,56.4645,134642.0
2021-05-13 12:30:00,62.62,62.63,62.54,62.58,63632.0,56.4735,56.4825,56.4013,56.4374,63632.0
2021-05-13 12:35:00,62.57,62.67,62.55,62.61,159612.0,56.4284,56.5186,56.4104,56.4645,159612.0
2021-05-13 12:40:00,62.62,62.68,62.6,62.67,62639.0,56.4735,56.5276,56.4555,56.5186,62639.0
2021-05-13 12:45:00,62.67,62.69,62.62,62.65,36492.0,56.5186,56.5366,56.4735,56.5005,36492.0
2021-05-13 12:50:00,62.66,62.69,62.59,62.66,36742.0,56.5096,56.5366,56.4464,56.5096,36742.0
2021-05-13 12:55:00,62.66,62.69,62.58,62.66,44473.0,56.5096,56.5366,56.4374,56.5096,44473.0
2021-05-13 13:00:00,62.65,62.65,62.56,62.59,55852.0,56.5005,56.5005,56.4194,56.4464,55852.0
2021-05-13 13:05:00,62.6,62.61,62.55,62.59,31326.0,56.4555,56.4645,56.4104,56.4464,31326.0
2021-05-13 13:10:00,62.59,62.62,62.54,62.57,31156.0,56.4464,56.4735,56.4013,56.4284,31156.0
2021-05-13 13:15:00,62.57,62.61,62.48,62.49,34201.0,56.4284,56.4645,56.3472,56.3562,34201.0
2021-05-13 13:20:00,62.5,62.52,62.47,62.51,44350.0,56.3653,56.3833,56.3382,56.3743,44350.0
2021-05-13 13:25:00,62.52,62.57,62.5,62.56,53498.0,56.3833,56.4284,56.3653,56.4194,53498.0
2021-05-13 13:30:00,62.56,62.57,62.49,62.52,37766.0,56.4194,56.4284,56.3562,56.3833,37766.0
2021-05-13 13:35:00,62.51,62.57,62.49,62.56,45193.0,56.3743,56.4284,56.3562,56.4194,45193.0
2021-05-13 13:40:00,62.56,62.64,62.52,62.63,42587.0,56.4194,56.4915,56.3833,56.4825,42587.0
2021-05-13 13:45:00,62.62,62.65,62.57,62.6,63497.0,56.4735,56.5005,56.4284,56.4555,63497.0
2021-05-13 13:50:00,62.61,62.61,62.48,62.51,43751.0,56.4645,56.4645,56.3472,56.3743,43751.0
2021-05-13 13:55:00,62.51,62.53,62.48,62.5,44838.0,56.3743,56.3923,56.3472,56.3653,44838.0
2021-05-13 14:00:00,62.5,62.51,62.46,62.5,53437.0,56.3653,56.3743,56.3292,56.3653,53437.0
2021-05-13 14:05:00,62.5,62.51,62.43,62.46,79608.0,56.3653,56.3743,56.3021,56.3292,79608.0
2021-05-13 14:10:00,62.46,62.53,62.45,62.52,28019.0,56.3292,56.3923,56.3202,56.3833,28019.0
2021-05-13 14:15:00,62.52,62.6,62.5,62.6,29216.0,56.3833,56.4555,56.3653,56.4555,29216.0
2021-05-13 14:20:00,62.6,62.67,62.59,62.67,31686.0,56.4555,56.5186,56.4464,56.5186,31686.0
2021-05-13 14:25:00,62.67,62.69,62.64,62.68,37997.0,56.5186,56.5366,56.4915,56.5276,37997.0
2021-05-13 14:30:00,62.67,62.68,62.63,62.65,31106.0,56.5186,56.5276,56.4825,56.5005,31106.0
2021-05-13 14:35:00,62.65,62.65,62.53,62.56,83030.0,56.5005,56.5005,56.3923,56.4194,83030.0
2021-05-13 14:40:00,62.56,62.57,62.53,62.55,34924.0,56.4194,56.4284,56.3923,56.4104,34924.0
2021-05-13 14:45:00,62.55,62.57,62.53,62.57,37405.0,56.4104,56.4284,56.3923,56.4284,37405.0
2021-05-13 14:50:00,62.57,62.61,62.52,62.61,42930.0,56.4284,56.4645,56.3833,56.4645,42930.0
2021-05-13 14:55:00,62.61,62.62,62.58,62.59,37975.0,56.4645,56.4735,56.4374,56.4464,37975.0
2021-05-13 15:00:00,62.59,62.64,62.57,62.61,43379.0,56.4464,56.4915,56.4284,56.4645,43379.0
2021-05-13 15:05:00,62.61,62.65,62.57,62.65,34792.0,56.4645,56.5005,56.4284,56.5005,34792.0
2021-05-13 15:10:00,62.66,62.68,62.61,62.61,39813.0,56.5096,56.5276,56.4645,56.4645,39813.0
2021-05-13 15:15:00,62.62,62.7,62.62,62.66,50543.0,56.4735,56.5456,56.4735,56.5096,50543.0
2021-05-13 15:20:00,62.66,62.7,62.65,62.7,33220.0,56.5096,56.5456,56.5005,56.5456,33220.0
2021-05-13 15:25:00,62.7,62.74,62.68,62.73,54159.0,56.5456,56.5817,56.5276,56.5727,54159.0
2021-05-13 15:30:00,62.74,62.74,62.65,62.66,69469.0,56.5817,56.5817,56.5005,56.5096,69469.0
2021-05-13 15:35:00,62.66,62.69,62.62,62.65,71575.0,56.5096,56.5366,56.4735,56.5005,71575.0
2021-05-13 15:40:00,62.64,62.65,62.59,62.64,78959.0,56.4915,56.5005,56.4464,56.4915,78959.0
2021-05-13 15:45:00,62.64,62.64,62.59,62.63,79921.0,56.4915,56.4915,56.4464,56.4825,79921.0
2021-05-13 15:50:00,62.63,62.63,62.5,62.52,172763.0,56.4825,56.4825,56.3653,56.3833,172763.0
2021-05-13 15:55:00,62.52,62.52,62.39,62.4,307118.0,56.3833,56.3833,56.2661,56.2751,307118.0
2021-05-14 09:30:00,62.59,62.8,62.5,62.51,199412.0,56.4464,56.6358,56.3653,56.3743,199412.0
2021-05-14 09:35:00,62.5,62.74,62.47,62.71,78406.0,56.3653,56.5817,56.3382,56.5547,78406.0
2021-05-14 09:40:00,62.72,62.83,62.68,62.79,77326.0,56.5637,56.6629,56.5276,56.6268,77326.0
2021-05-14 09:45:00,62.8,62.89,62.73,62.86,51195.0,56.6358,56.717,56.5727,56.6899,51195.0
2021-05-14 09:50:00,62.85,62.9,62.66,62.71,71255.0,56.6809,56.726,56.5096,56.5547,71255.0
2021-05-14 09:55:00,62.73,62.75,62.63,62.71,41243.0,56.5727,56.5907,56.4825,56.5547,41243.0
2021-05-14 10:00:00,62.71,62.72,62.62,62.65,47849.0,56.5547,56.5637,56.4735,56.5005,47849.0
2021-05-14 10:05:00,62.65,62.65,62.55,62.56,62734.0,56.5005,56.5005,56.4104,56.4194,62734.0
2021-05-14 10:10:00,62.57,62.66,62.57,62.65,37424.0,56.4284,56.5096,56.4284,56.5005,37424.0
2021-05-14 10:15:00,62.66,62.75,62.64,62.73,32211.0,56.5096,56.5907,56.4915,56.5727,32211.0
2021-05-14 10:20:00,62.73,62.83,62.7,62.73,66191.0,56.5727,56.6629,56.5456,56.5727,66191.0
2021-05-14 10:25:00,62.74,62.76,62.53,62.54,39188.0,56.5817,56.5997,56.3923,56.4013,39188.0
2021-05-14 10:30:00,62.54,62.62,62.5,62.6,46351.0,56.4013,56.4735,56.3653,56.4555,46351.0
2021-05-14 10:35:00,62.6,62.65,62.54,62.54,66057.0,56.4555,56.5005,56.4013,56.4013,66057.0
2021-05-14 10:40:00,62.54,62.56,62.46,62.51,33185.0,56.4013,56.4194,56.3292,56.3743,33185.0
2021-05-14 10:45:00,62.52,62.57,62.46,62.55,33505.0,56.3833,56.4284,56.3292,56.4104,33505.0
2021-05-14 10:50:00,62.53,62.57,62.52,62.54,17814.0,56.3923,56.4284,56.3833,56.4013,17814.0
2021-05-14 10:55:00,62.54,62.64,62.54,62.59,24951.0,56.4013,56.4915,56.4013,56.4464,24951.0
2021-05-14 11:00:00,62.6,62.67,62.59,62.64,37458.0,56.4555,56.5186,56.4464,56.4915,37458.0
2021-05-14 11:05:00,62.64,62.67,62.62,62.66,28929.0,56.4915,56.5186,56.4735,56.5096,28929.0
2021-05-14 11:10:00,62.66,62.69,62.55,62.62,28887.0,56.5096,56.5366,56.4104,56.4735,28887.0
2021-05-14 11:15:00,62.62,62.63,62.58,62.58,23307.0,56.4735,56.4825,56.4374,56.4374,23307.0
2021-05-14 11:20:00,62.59,62.69,62.58,62.66,28520.0,56.4464,56.5366,56.4374,56.5096,28520.0
2021-05-14 11:25:00,62.66,62.69,62.65,62.67,21104.0,56.5096,56.5366,56.5005,56.5186,21104.0
2021-05-14 11:30:00,62.66,62.71,62.64,62.7,22335.0,56.5096,56.5547,56.4915,56.5456,22335.0
2021-05-14 11:35:00,62.7,62.74,62.7,62.71,45980.0,56.5456,56.5817,56.5456,56.5547,45980.0
2021-05-14 11:40:00,62.7,62.73,62.7,62.73,21998.0,56.5456,56.5727,56.5456,56.5727,21998.0
2021-05-14 11:45:00,62.73,62.73,62.65,62.66,31800.0,56.5727,56.5727,56.5005,56.5096,31800.0
2021-05-14 11:50:00,62.66,62.66,62.53,62.55,16357.0,56.5096,56.5096,56.3923,56.4104,16357.0
2021-05-14 11:55:00,62.55,62.58,62.53,62.53,28335.0,56.4104,56.4374,56.3923,56.3923,28335.0
2021-05-14 12:00:00,62.53,62.56,62.51,62.53,25211.0,56.3923,56.4194,56.3743,56.3923,25211.0
2021-05-14 12:05:00,62.53,62.53,62.48,62.5,16739.0,56.3923,56.3923,56.3472,56.3653,16739.0
2021-05-14 12:10:00,62.5,62.55,62.48,62.54,49667.0,56.3653,56.4104,56.3472,56.4013,49667.0
2021-05-14 12:15:00,62.55,62.55,62.52,62.55,39741.0,56.4104,56.4104,56.3833,56.4104,39741.0
2021-05-14 12:20:00,62.55,62.58,62.54,62.57,11999.0,56.4104,56.4374,56.4013,56.4284,11999.0
2021-05-14 12:25:00,62.56,62.59,62.56,62.57,15775.0,56.4194,56.4464,56.4194,56.4284,15775.0
2021-05-14 12:30:00,62.57,62.59,62.56,62.59,20912.0,56.4284,56.4464,56.4194,56.4464,20912.0
2021-05-14 12:35:00,62.58,62.63,62.58,62.58,51419.0,56.4374,56.4825,56.4374,56.4374,51419.0
2021-05-14 12:40:00,62.59,62.6,62.55,62.58,28485.0,56.4464,56.4555,56.4104,56.4374,28485.0
2021-05-14 12:45:00,62.58,62.6,62.55,62.57,16941.0,56.4374,56.4555,56.4104,56.4284,16941.0
2021-05-14 12:50:00,62.58,62.59,62.55,62.57,24402.0,56.4374,56.4464,56.4104,56.4284,24402.0
2021-05-14 12:55:00,62.57,62.57,62.54,62.56,29678.0,56.4284,56.4284,56.4013,56.4194,29678.0
2021-05-14 13:00:00,62.56,62.61,62.55,62.59,18958.0,56.4194,56.4645,56.4104,56.4464,18958.0
2021-05-14 13:05:00,62.59,62.61,62.56,62.57,17430.0,56.4464,56.4645,56.4194,56.4284,17430.0
2021-05-14 13:10:00,62.57,62.58,62.55,62.57,15759.0,56.4284,56.4374,56.4104,56.4284,15759.0
2021-05-14 13:15:00,62.56,62.58,62.53,62.55,19437.0,56.4194,56.4374,56.3923,56.4104,19437.0
2021-05-14 13:20:00,62.55,62.58,62.54,62.57,17472.0,56.4104,56.4374,56.4013,56.4284,17472.0
2021-05-14 13:25:00,62.57,62.57,62.52,62.52,9557.0,56.4284,56.4284,56.3833,56.3833,9557.0
2021-05-14 13:30:00,62.52,62.57,62.51,62.56,28662.0,56.3833,56.4284,56.3743,56.4194,28662.0
2021-05-14 13:35:00,62.56,62.59,62.55,62.59,17315.0,56.4194,56.4464,56.4104,56.4464,17315.0
2021-05-14 13:40:00,62.6,62.62,62.59,62.6,20942.0,56.4555,56.4735,56.4464,56.4555,20942.0
2021-05-14 13:45:00,62.61,62.62,62.56,62.57,15162.0,56.4645,56.4735,56.4194,56.4284,15162.0
2021-05-14 13:50:00,62.57,62.59,62.53,62.54,22778.0,56.4284,56.4464,56.3923,56.4013,22778.0
2021-05-14 13:55:00,62.55,62.56,62.51,62.52,35522.0,56.4104,56.4194,56.3743,56.3833,35522.0
2021-05-14 14:00:00,62.52,62.54,62.47,62.48,26897.0,56.3833,56.4013,56.3382,56.3472,26897.0
2021-05-14 14:05:00,62.48,62.51,62.47,62.49,23641.0,56.3472,56.3743,56.3382,56.3562,23641.0
2021-05-14 14:10:00,62.5,62.51,62.46,62.47,40885.0,56.3653,56.3743,56.3292,56.3382,40885.0
2021-05-14 14:15:00,62.48,62.48,62.44,62.44,35724.0,56.3472,56.3472,56.3112,56.3112,35724.0
2021-05-14 14:20:00,62.44,62.45,62.4,62.41,18749.0,56.3112,56.3202,56.2751,56.2841,18749.0
2021-05-14 14:25:00,62.41,62.43,62.39,62.43,36272.0,56.2841,56.3021,56.2661,56.3021,36272.0
2021-05-14 14:30:00,62.43,62.5,62.43,62.47,22363.0,56.3021,56.3653,56.3021,56.3382,22363.0
2021-05-14 14:35:00,62.48,62.48,62.45,62.46,37357.0,56.3472,56.3472,56.3202,56.3292,37357.0
2021-05-14 14:40:00,62.46,62.47,62.39,62.4,50604.0,56.3292,56.3382,56.2661,56.2751,50604.0
2021-05-14 14:45:00,62.4,62.47,62.39,62.45,43660.0,56.2751,56.3382,56.2661,56.3202,43660.0
2021-05-14 14:50:00,62.45,62.51,62.43,62.48,46837.0,56.3202,56.3743,56.3021,56.3472,46837.0
2021-05-14 14:55:00,62.47,62.49,62.42,62.44,37785.0,56.3382,56.3562,56.2931,56.3112,37785.0
2021-05-14 15:00:00,62.44,62.48,62.41,62.48,30100.0,56.3112,56.3472,56.2841,56.3472,30100.0
2021-05-14 15:05:00,62.48,62.5,62.45,62.47,20762.0,56.3472,56.3653,56.3202,56.3382,20762.0
2021-05-14 15:10:00,62.47,62.49,62.45,62.48,32503.0,56.3382,56.3562,56.3202,56.3472,32503.0
2021-05-14 15:15:00,62.48,62.51,62.46,62.46,29408.0,56.3472,56.3743,56.3292,56.3292,29408.0
2021-05-14 15:20:00,62.46,62.49,62.44,62.46,32810.0,56.3292,56.3562,56.3112,56.3292,32810.0
2021-05-14 15:25:00,62.46,62.49,62.44,62.47,31429.0,56.3292,56.3562,56.3112,56.3382,31429.0
2021-05-14 15:30:00,62.47,62.47,62.4,62.46,53841.0,56.3382,56.3382,56.2751,56.3292,53841.0
2021-05-14 15:35:00,62.46,62.47,62.39,62.4,43103.0,56.3292,56.3382,56.2661,56.2751,43103.0
2021-05-14 15:40:00,62.4,62.44,62.39,62.43,66228.0,56.2751,56.3112,56.2661,56.3021,66228.0
2021-05-14 15:45:00,62.43,62.48,62.4,62.47,73655.0,56.3021,56.3472,56.2751,56.3382,73655.0
2021-05-14 15:50:00,62.46,62.53,62.42,62.52,131946.0,56.3292,56.3923,56.2931,56.3833,131946.0
2021-05-14 15:55:00,62.52,62.52,62.36,62.37,247312.0,56.3833,56.3833,56.239,56.248,247312.0
2021-05-17 09:30:00,62.48,62.63,62.42,62.42,218251.0,56.3472,56.4825,56.2931,56.2931,218251.0
2021-05-17 09:35:00,62.43,62.55,62.37,62.49,104613.0,56.3021,56.4104,56.248,56.3562,104613.0
2021-05-17 09:40:00,62.48,62.61,62.42,62.55,76840.0,56.3472,56.4645,56.2931,56.4104,76840.0
2021-05-17 09:45:00,62.55,62.55,62.32,62.39,56982.0,56.4104,56.4104,56.2029,56.2661,56982.0
2021-05-17 09:50:00,62.39,62.56,62.35,62.51,118915.0,56.2661,56.4194,56.23,56.3743,118915.0
2021-05-17 09:55:00,62.51,62.69,62.5,62.68,52837.0,56.3743,56.5366,56.3653,56.5276,52837.0
2021-05-17 10:00:00,62.68,62.79,62.62,62.71,85609.0,56.5276,56.6268,56.4735,56.5547,85609.0
2021-05-17 10:05:00,62.7,62.73,62.6,62.61,91895.0,56.5456,56.5727,56.4555,56.4645,91895.0
2021-05-17 10:10:00,62.63,62.63,62.48,62.51,78369.0,56.4825,56.4825,56.3472,56.3743,78369.0
2021-05-17 10:15:00,62.51,62.52,62.42,62.47,67986.0,56.3743,56.3833,56.2931,56.3382,67986.0
2021-05-17 10:20:00,62.46,62.52,62.43,62.47,28782.0,56.3292,56.3833,56.3021,56.3382,28782.0
2021-05-17 10:25:00,62.47,62.51,62.42,62.43,51231.0,56.3382,56.3743,56.2931,56.3021,51231.0
2021-05-17 10:30:00,62.43,62.45,62.35,62.41,51232.0,56.3021,56.3202,56.23,56.2841,51232.0
2021-05-17 10:35:00,62.4,62.41,62.27,62.3,49556.0,56.2751,56.2841,56.1578,56.1849,49556.0
2021-05-17 10:40:00,62.31,62.35,62.18,62.23,60288.0,56.1939,56.23,56.0767,56.1218,60288.0
2021-05-17 10:45:00,62.23,62.26,62.17,62.19,59053.0,56.1218,56.1488,56.0677,56.0857,59053.0
2021-05-17 10:50:00,62.19,62.3,62.19,62.29,39990.0,56.0857,56.1849,56.0857,56.1759,39990.0
2021-05-17 10:55:00,62.29,62.36,62.28,62.33,34212.0,56.1759,56.239,56.1669,56.212,34212.0
2021-05-17 11:00:00,62.33,62.34,62.27,62.32,46076.0,56.212,56.221,56.1578,56.2029,46076.0
2021-05-17 11:05:00,62.32,62.37,62.31,62.32,22142.0,56.2029,56.248,56.1939,56.2029,22142.0
2021-05-17 11:10:00,62.32,62.33,62.26,62.31,31108.0,56.2029,56.212,56.1488,56.1939,31108.0
2021-05-17 11:15:00,62.31,62.33,62.29,62.31,36752.0,56.1939,56.212,56.1759,56.1939,36752.0
2021-05-17 11:20:00,62.32,62.35,62.26,62.28,41899.0,56.2029,56.23,56.1488,56.1669,41899.0
2021-05-17 11:25:00,62.28,62.29,62.16,62.17,39049.0,56.1669,56.1759,56.0586,56.0677,39049.0
2021-05-17 11:30:00,62.17,62.21,62.14,62.21,55406.0,56.0677,56.1037,56.0406,56.1037,55406.0
2021-05-17 11:35:00,62.22,62.29,62.21,62.27,27100.0,56.1128,56.1759,56.1037,56.1578,27100.0
2021-05-17 11:40:00,62.26,62.31,62.24,62.31,18936.0,56.1488,56.1939,56.1308,56.1939,18936.0
2021-05-17 11:45:00,62.31,62.39,62.31,62.35,26817.0,56.1939,56.2661,56.1939,56.23,26817.0
2021-05-17 11:50:00,62.36,62.4,62.34,62.39,38699.0,56.239,56.2751,56.221,56.2661,38699.0
2021-05-17 11:55:00,62.4,62.45,62.39,62.45,18499.0,56.2751,56.3202,56.2661,56.3202,18499.0
2021-05-17 12:00:00,62.45,62.46,62.37,62.37,37726.0,56.3202,56.3292,56.248,56.248,37726.0
2021-05-17 12:05:00,62.37,62.38,62.34,62.37,25313.0,56.248,56.257,56.221,56.248,25313.0
2021-05-17 12:10:00,62.38,62.49,62.36,62.48,35822.0,56.257,56.3562,56.239,56.3472,35822.0
2021-05-17 12:15:00,62.47,62.5,62.43,62.45,72105.0,56.3382,56.3653,56.3021,56.3202,72105.0
2021-05-17 12:20:00,62.45,62.47,62.42,62.46,65812.0,56.3202,56.3382,56.2931,56.3292,65812.0
2021-05-17 12:25:00,62.45,62.51,62.43,62.49,37126.0,56.3202,56.3743,56.3021,56.3562,37126.0
2021-05-17 12:30:00,62.49,62.52,62.48,62.5,24824.0,56.3562,56.3833,56.3472,56.3653,24824.0
2021-05-17 12:35:00,62.5,62.54,62.5,62.52,45609.0,56.3653,56.4013,56.3653,56.3833,45609.0
2021-05-17 12:40:00,62.51,62.52,62.5,62.51,25147.0,56.3743,56.3833,56.3653,56.3743,25147.0
2021-05-17 12:45:00,62.52,62.53,62.46,62.49,28644.0,56.3833,56.3923,56.3292,56.3562,28644.0
2021-05-17 12:50:00,62.49,62.52,62.48,62.51,19934.0,56.3562,56.3833,56.3472,56.3743,19934.0
2021-05-17 12:55:00,62.5,62.53,62.49,62.52,31101.0,56.3653,56.3923,56.3562,56.3833,31101.0
2021-05-17 13:00:00,62.52,62.54,62.48,62.48,35048.0,56.3833,56.4013,56.3472,56.3472,35048.0
2021-05-17 13:05:00,62.49,62.49,62.4,62.45,34234.0,56.3562,56.3562,56.2751,56.3202,34234.0
2021-05-17 13:10:00,62.45,62.48,62.42,62.48,24816.0,56.3202,56.3472,56.2931,56.3472,24816.0
2021-05-17 13:15:00,62.48,62.53,62.46,62.49,49447.0,56.3472,56.3923,56.3292,56.3562,49447.0
2021-05-17 13:20:00,62.5,62.52,62.48,62.52,22978.0,56.3653,56.3833,56.3472,56.3833,22978.0
2021-05-17 13:25:00,62.52,62.58,62.51,62.57,31176.0,56.3833,56.4374,56.3743,56.4284,31176.0
2021-05-17 13:30:00,62.56,62.56,62.52,62.52,64387.0,56.4194,56.4194,56.3833,56.3833,64387.0
2021-05-17 13:35:00,62.53,62.61,62.51,62.6,52227.0,56.3923,56.4645,56.3743,56.4555,52227.0
2021-05-17 13:40:00,62.59,62.6,62.51,62.58,120410.0,56.4464,56.4555,56.3743,56.4374,120410.0
2021-05-17 13:45:00,62.57,62.65,62.55,62.55,53967.0,56.4284,56.5005,56.4104,56.4104,53967.0
2021-05-17 13:50:00,62.55,62.57,62.53,62.56,27537.0,56.4104,56.4284,56.3923,56.4194,27537.0
2021-05-17 13:55:00,62.55,62.6,62.54,62.59,43395.0,56.4104,56.4555,56.4013,56.4464,43395.0
2021-05-17 14:00:00,62.59,62.63,62.54,62.62,61630.0,56.4464,56.4825,56.4013,56.4735,61630.0
2021-05-17 14:05:00,62.62,62.67,62.61,62.65,30762.0,56.4735,56.5186,56.4645,56.5005,30762.0
2021-05-17 14:10:00,62.65,62.68,62.64,62.66,51889.0,56.5005,56.5276,56.4915,56.5096,51889.0
2021-05-17 14:15:00,62.66,62.69,62.65,62.66,38667.0,56.5096,56.5366,56.5005,56.5096,38667.0
2021-05-17 14:20:00,62.66,62.69,62.61,62.68,47596.0,56.5096,56.5366,56.4645,56.5276,47596.0
2021-05-17 14:25:00,62.68,62.72,62.67,62.68,47884.0,56.5276,56.5637,56.5186,56.5276,47884.0
2021-05-17 14:30:00,62.68,62.69,62.63,62.65,48571.0,56.5276,56.5366,56.4825,56.5005,48571.0
2021-05-17 14:35:00,62.65,62.68,62.64,62.68,37050.0,56.5005,56.5276,56.4915,56.5276,37050.0
2021-05-17 14:40:00,62.69,62.74,62.68,62.74,29284.0,56.5366,56.5817,56.5276,56.5817,29284.0
2021-05-17 14:45:00,62.74,62.74,62.68,62.72,42566.0,56.5817,56.5817,56.5276,56.5637,42566.0
2021-05-17 14:50:00,62.72,62.75,62.68,62.71,52238.0,56.5637,56.5907,56.5276,56.5547,52238.0
2021-05-17 14:55:00,62.71,62.74,62.69,62.74,42081.0,56.5547,56.5817,56.5366,56.5817,42081.0
2021-05-17 15:00:00,62.73,62.74,62.67,62.68,40236.0,56.5727,56.5817,56.5186,56.5276,40236.0
2021-05-17 15:05:00,62.68,62.71,62.66,62.7,52673.0,56.5276,56.5547,56.5096,56.5456,52673.0
2021-05-17 15:10:00,62.7,62.74,62.68,62.7,61619.0,56.5456,56.5817,56.5276,56.5456,61619.0
2021-05-17 15:15:00,62.7,62.71,62.61,62.63,42076.0,56.5456,56.5547,56.4645,56.4825,42076.0
2021-05-17 15:20:00,62.62,62.65,62.61,62.62,59678.0,56.4735,56.5005,56.4645,56.4735,59678.0
2021-05-17 15:25:00,62.61,62.64,62.56,62.6,110701.0,56.4645,56.4915,56.4194,56.4555,110701.0
2021-05-17 15:30:00,62.6,62.61,62.56,62.57,79643.0,56.4555,56.4645,56.4194,56.4284,79643.0
2021-05-17 15:35:00,62.57,62.57,62.48,62.49,88612.0,56.4284,56.4284,56.3472,56.3562,88612.0
2021-05-17 15:40:00,62.5,62.55,62.49,62.55,94098.0,56.3653,56.4104,56.3562,56.4104,94098.0
2021-05-17 15:45:00,62.55,62.58,62.47,62.48,137483.0,56.4104,56.4374,56.3382,56.3472,137483.0
2021-05-17 15:50:00,62.48,62.48,62.4,62.44,244757.0,56.3472,56.3472,56.2751,56.3112,244757.0
2021-05-17 15:55:00,62.44,62.5,62.39,62.48,327310.0,56.3112,56.3653,56.2661,56.3472,327310.0
2021-05-18 09:30:00,62.5,62.69,62.38,62.57,176650.0,56.3653,56.5366,56.257,56.4284,176650.0
2021-05-18 09:35:00,62.57,62.66,62.44,62.47,92376.0,56.4284,56.5096,56.3112,56.3382,92376.0
2021-05-18 09:40:00,62.47,62.48,62.35,62.48,50189.0,56.3382,56.3472,56.23,56.3472,50189.0
2021-05-18 09:45:00,62.46,62.5,62.27,62.31,72408.0,56.3292,56.3653,56.1578,56.1939,72408.0
2021-05-18 09:50:00,62.29,62.36,62.23,62.35,46606.0,56.1759,56.239,56.1218,56.23,46606.0
2021-05-18 09:55:00,62.35,62.35,62.17,62.19,50149.0,56.23,56.23,56.0677,56.0857,50149.0
2021-05-18 10:00:00,62.19,62.2,62.07,62.14,55584.0,56.0857,56.0947,55.9775,56.0406,55584.0
2021-05-18 10:05:00,62.13,62.24,62.11,62.18,38156.0,56.0316,56.1308,56.0135,56.0767,38156.0
2021-05-18 10:10:00,62.18,62.31,62.16,62.24,48250.0,56.0767,56.1939,56.0586,56.1308,48250.0
2021-05-18 10:15:00,62.25,62.38,62.24,62.33,35364.0,56.1398,56.257,56.1308,56.212,35364.0
2021-05-18 10:20:00,62.33,62.37,62.29,62.32,30320.0,56.212,56.248,56.1759,56.2029,30320.0
2021-05-18 10:25:00,62.31,62.33,62.25,62.28,30679.0,56.1939,56.212,56.1398,56.1669,30679.0
2021-05-18 10:30:00,62.3,62.3,62.21,62.26,43374.0,56.1849,56.1849,56.1037,56.1488,43374.0
2021-05-18 10:35:00,62.25,62.25,62.13,62.18,27638.0,56.1398,56.1398,56.0316,56.0767,27638.0
2021-05-18 10:40:00,62.18,62.3,62.17,62.26,26450.0,56.0767,56.1849,56.0677,56.1488,26450.0
2021-05-18 10:45:00,62.25,62.34,62.25,62.34,47384.0,56.1398,56.221,56.1398,56.221,47384.0
2021-05-18 10:50:00,62.34,62.4,62.32,62.38,25557.0,56.221,56.2751,56.2029,56.257,25557.0
2021-05-18 10:55:00,62.37,62.4,62.34,62.34,26306.0,56.248,56.2751,56.221,56.221,26306.0
2021-05-18 11:00:00,62.34,62.37,62.32,62.37,28145.0,56.221,56.248,56.2029,56.248,28145.0
2021-05-18 11:05:00,62.36,62.38,62.32,62.37,30987.0,56.239,56.257,56.2029,56.248,30987.0
2021-05-18 11:10:00,62.36,62.38,62.31,62.31,25381.0,56.239,56.257,56.1939,56.1939,25381.0
2021-05-18 11:15:00,62.3,62.34,62.28,62.3,26180.0,56.1849,56.221,56.1669,56.1849,26180.0
2021-05-18 11:20:00,62.29,62.33,62.25,62.32,34751.0,56.1759,56.212,56.1398,56.2029,34751.0
2021-05-18 11:25:00,62.32,62.33,62.29,62.32,24561.0,56.2029,56.212,56.1759,56.2029,24561.0
2021-05-18 11:30:00,62.32,62.37,62.3,62.35,30623.0,56.2029,56.248,56.1849,56.23,30623.0
2021-05-18 11:35:00,62.35,62.43,62.33,62.42,26754.0,56.23,56.3021,56.212,56.2931,26754.0
2021-05-18 11:40:00,62.41,62.41,62.34,62.34,27758.0,56.2841,56.2841,56.221,56.221,27758.0
2021-05-18 11:45:00,62.34,62.36,62.3,62.35,17800.0,56.221,56.239,56.1849,56.23,17800.0
2021-05-18 11:50:00,62.35,62.38,62.34,62.37,22148.0,56.23,56.257,56.221,56.248,22148.0
2021-05-18 11:55:00,62.37,62.39,62.34,62.38,20116.0,56.248,56.2661,56.221,56.257,20116.0
2021-05-18 12:00:00,62.37,62.45,62.35,62.45,39046.0,56.248,56.3202,56.23,56.3202,39046.0
2021-05-18 12:05:00,62.44,62.46,62.41,62.42,26218.0,56.3112,56.3292,56.2841,56.2931,26218.0
2021-05-18 12:10:00,62.41,62.43,62.39,62.43,38277.0,56.2841,56.3021,56.2661,56.3021,38277.0
2021-05-18 12:15:00,62.42,62.44,62.41,62.43,19650.0,56.2931,56.3112,56.2841,56.3021,19650.0
2021-05-18 12:20:00,62.42,62.44,62.4,62.4,22664.0,56.2931,56.3112,56.2751,56.2751,22664.0
2021-05-18 12:25:00,62.41,62.41,62.38,62.4,13717.0,56.2841,56.2841,56.257,56.2751,13717.0
2021-05-18 12:30:00,62.41,62.42,62.4,62.41,12173.0,56.2841,56.2931,56.2751,56.2841,12173.0
2021-05-18 12:35:00,62.41,62.42,62.4,62.42,15595.0,56.2841,56.2931,56.2751,56.2931,15595.0
2021-05-18 12:40:00,62.42,62.42,62.38,62.41,24638.0,56.2931,56.2931,56.257,56.2841,24638.0
2021-05-18 12:45:00,62.41,62.43,62.39,62.42,16879.0,56.2841,56.3021,56.2661,56.2931,16879.0
2021-05-18 12:50:00,62.42,62.43,62.4,62.4,9469.0,56.2931,56.3021,56.2751,56.2751,9469.0
2021-05-18 12:55:00,62.41,62.43,62.38,62.43,19850.0,56.2841,56.3021,56.257,56.3021,19850.0
2021-05-18 13:00:00,62.43,62.45,62.42,62.45,15661.0,56.3021,56.3202,56.2931,56.3202,15661.0
2021-05-18 13:05:00,62.45,62.46,62.41,62.46,13595.0,56.3202,56.3292,56.2841,56.3292,13595.0
2021-05-18 13:10:00,62.46,62.49,62.45,62.47,19162.0,56.3292,56.3562,56.3202,56.3382,19162.0
2021-05-18 13:15:00,62.48,62.48,62.42,62.45,23719.0,56.3472,56.3472,56.2931,56.3202,23719.0
2021-05-18 13:20:00,62.44,62.5,62.44,62.49,17564.0,56.3112,56.3653,56.3112,56.3562,17564.0
2021-05-18 13:25:00,62.49,62.5,62.44,62.46,18723.0,56.3562,56.3653,56.3112,56.3292,18723.0
2021-05-18 13:30:00,62.46,62.46,62.42,62.44,18174.0,56.3292,56.3292,56.2931,56.3112,18174.0
2021-05-18 13:35:00,62.43,62.48,62.42,62.48,22994.0,56.3021,56.3472,56.2931,56.3472,22994.0
2021-05-18 13:40:00,62.48,62.49,62.45,62.48,13489.0,56.3472,56.3562,56.3202,56.3472,13489.0
2021-05-18 13:45:00,62.48,62.48,62.46,62.46,12341.0,56.3472,56.3472,56.3292,56.3292,12341.0
2021-05-18 13:50:00,62.47,62.48,62.45,62.46,12912.0,56.3382,56.3472,56.3202,56.3292,12912.0
2021-05-18 13:55:00,62.46,62.46,62.41,62.43,18966.0,56.3292,56.3292,56.2841,56.3021,18966.0
2021-05-18 14:00:00,62.43,62.44,62.4,62.41,18606.0,56.3021,56.3112,56.2751,56.2841,18606.0
2021-05-18 14:05:00,62.4,62.41,62.38,62.39,12461.0,56.2751,56.2841,56.257,56.2661,12461.0
2021-05-18 14:10:00,62.38,62.42,62.36,62.41,27146.0,56.257,56.2931,56.239,56.2841,27146.0
2021-05-18 14:15:00,62.4,62.41,62.39,62.4,23989.0,56.2751,56.2841,56.2661,56.2751,23989.0
2021-05-18 14:20:00,62.4,62.4,62.35,62.36,17648.0,56.2751,56.2751,56.23,56.239,17648.0
2021-05-18 14:25:00,62.35,62.39,62.35,62.39,17966.0,56.23,56.2661,56.23,56.2661,17966.0
2021-05-18 14:30:00,62.38,62.4,62.37,62.37,20616.0,56.257,56.2751,56.248,56.248,20616.0
2021-05-18 14:35:00,62.37,62.42,62.36,62.38,32189.0,56.248,56.2931,56.239,56.257,32189.0
2021-05-18 14:40:00,62.39,62.41,62.37,62.41,19237.0,56.2661,56.2841,56.248,56.2841,19237.0
2021-05-18 14:45:00,62.42,62.43,62.39,62.41,27134.0,56.2931,56.3021,56.2661,56.2841,27134.0
2021-05-18 14:50:00,62.42,62.44,62.37,62.38,42241.0,56.2931,56.3112,56.248,56.257,42241.0
2021-05-18 14:55:00,62.37,62.41,62.36,62.4,54031.0,56.248,56.2841,56.239,56.2751,54031.0
2021-05-18 15:00:00,62.39,62.4,62.33,62.37,33947.0,56.2661,56.2751,56.212,56.248,33947.0
2021-05-18 15:05:00,62.38,62.38,62.34,62.37,21323.0,56.257,56.257,56.221,56.248,21323.0
2021-05-18 15:10:00,62.36,62.4,62.36,62.36,23079.0,56.239,56.2751,56.239,56.239,23079.0
2021-05-18 15:15:00,62.37,62.37,62.3,62.36,52388.0,56.248,56.248,56.1849,56.239,52388.0
2021-05-18 15:20:00,62.36,62.37,62.3,62.3,38098.0,56.239,56.248,56.1849,56.1849,38098.0
2021-05-18 15:25:00,62.3,62.35,62.3,62.32,27537.0,56.1849,56.23,56.1849,56.2029,27537.0
2021-05-18 15:30:00,62.32,62.36,62.29,62.34,51799.0,56.2029,56.239,56.1759,56.221,51799.0
2021-05-18 15:35:00,62.34,62.37,62.34,62.36,21445.0,56.221,56.248,56.221,56.239,21445.0
2021-05-18 15:40:00,62.37,62.39,62.32,62.33,40786.0,56.248,56.2661,56.2029,56.212,40786.0
2021-05-18 15:45:00,62.32,62.33,62.25,62.28,58999.0,56.2029,56.212,56.1398,56.1669,58999.0
2021-05-18 15:50:00,62.27,62.27,62.17,62.18,129681.0,56.1578,56.1578,56.0677,56.0767,129681.0
2021-05-18 15:55:00,62.18,62.24,62.14,62.18,201501.0,56.0767,56.1308,56.0406,56.0767,201501.0
2021-05-19 09:30:00,62.02,62.1,61.72,61.95,177191.0,55.9324,56.0045,55.6618,55.8693,177191.0
2021-05-19 09:35:00,61.96,62.03,61.84,61.93,107031.0,55.8783,55.9414,55.7701,55.8512,107031.0
2021-05-19 09:40:00,61.95,62.27,61.94,62.22,106093.0,55.8693,56.1578,55.8602,56.1128,106093.0
2021-05-19 09:45:00,62.21,62.22,61.95,62.01,96679.0,56.1037,56.1128,55.8693,55.9234,96679.0
2021-05-19 09:50:00,61.98,62.25,61.96,62.23,96104.0,55.8963,56.1398,55.8783,56.1218,96104.0
2021-05-19 09:55:00,62.22,62.31,62.21,62.29,104244.0,56.1128,56.1939,56.1037,56.1759,104244.0
2021-05-19 10:00:00,62.27,62.35,62.2,62.34,102977.0,56.1578,56.23,56.0947,56.221,102977.0
2021-05-19 10:05:00,62.34,62.38,62.17,62.2,159031.0,56.221,56.257,56.0677,56.0947,159031.0
2021-05-19 10:10:00,62.21,62.24,62.11,62.14,99575.0,56.1037,56.1308,56.0135,56.0406,99575.0
2021-05-19 10:15:00,62.16,62.22,62.07,62.2,128816.0,56.0586,56.1128,55.9775,56.0947,128816.0
2021-05-19 10:20:00,62.21,62.26,62.12,62.13,89314.0,56.1037,56.1488,56.0226,56.0316,89314.0
2021-05-19 10:25:00,62.11,62.28,62.09,62.25,88548.0,56.0135,56.1669,55.9955,56.1398,88548.0
2021-05-19 10:30:00,62.25,62.29,62.22,62.27,69370.0,56.1398,56.1759,56.1128,56.1578,69370.0
2021-05-19 10:35:00,62.27,62.3,62.11,62.12,76631.0,56.1578,56.1849,56.0135,56.0226,76631.0
2021-05-19 10:40:00,62.12,62.12,61.94,62.01,83988.0,56.0226,56.0226,55.8602,55.9234,83988.0
2021-05-19 10:45:00,62.01,62.05,62.0,62.04,119395.0,55.9234,55.9594,55.9143,55.9504,119395.0
2021-05-19 10:50:00,62.04,62.13,62.03,62.04,51528.0,55.9504,56.0316,55.9414,55.9504,51528.0
2021-05-19 10:55:00,62.04,62.08,62.01,62.03,41105.0,55.9504,55.9865,55.9234,55.9414,41105.0
2021-05-19 11:00:00,62.03,62.1,62.0,62.07,55751.0,55.9414,56.0045,55.9143,55.9775,55751.0
2021-05-19 11:05:00,62.07,62.23,62.06,62.19,45409.0,55.9775,56.1218,55.9685,56.0857,45409.0
2021-05-19 11:10:00,62.2,62.22,62.12,62.12,32509.0,56.0947,56.1128,56.0226,56.0226,32509.0
2021-05-19 11:15:00,62.12,62.14,62.09,62.11,29590.0,56.0226,56.0406,55.9955,56.0135,29590.0
2021-05-19 11:20:00,62.11,62.19,62.11,62.18,23027.0,56.0135,56.0857,56.0135,56.0767,23027.0
2021-05-19 11:25:00,62.18,62.2,62.15,62.18,33937.0,56.0767,56.0947,56.0496,56.0767,33937.0
2021-05-19 11:30:00,62.17,62.18,62.11,62.15,30687.0,56.0677,56.0767,56.0135,56.0496,30687.0
2021-05-19 11:35:00,62.16,62.16,62.04,62.05,34178.0,56.0586,56.0586,55.9504,55.9594,34178.0
2021-05-19 11:40:00,62.04,62.04,61.97,62.0,34441.0,55.9504,55.9504,55.8873,55.9143,34441.0
2021-05-19 11:45:00,62.0,62.04,61.97,62.04,24589.0,55.9143,55.9504,55.8873,55.9504,24589.0
2021-05-19 11:50:00,62.04,62.11,62.03,62.06,33030.0,55.9504,56.0135,55.9414,55.9685,33030.0
2021-05-19 11:55:00,62.07,62.13,62.07,62.1,24168.0,55.9775,56.0316,55.9775,56.0045,24168.0
2021-05-19 12:00:00,62.09,62.15,62.08,62.15,22310.0,55.9955,56.0496,55.9865,56.0496,22310.0
2021-05-19 12:05:00,62.14,62.17,62.14,62.16,40437.0,56.0406,56.0677,56.0406,56.0586,40437.0
2021-05-19 12:10:00,62.16,62.18,62.09,62.1,49177.0,56.0586,56.0767,55.9955,56.0045,49177.0
2021-05-19 12:15:00,62.09,62.14,62.09,62.13,28367.0,55.9955,56.0406,55.9955,56.0316,28367.0
2021-05-19 12:20:00,62.14,62.15,62.08,62.1,38859.0,56.0406,56.0496,55.9865,56.0045,38859.0
2021-05-19 12:25:00,62.1,62.13,62.09,62.1,31722.0,56.0045,56.0316,55.9955,56.0045,31722.0
2021-05-19 12:30:00,62.09,62.15,62.08,62.15,17783.0,55.9955,56.0496,55.9865,56.0496,17783.0
2021-05-19 12:35:00,62.15,62.2,62.13,62.18,37569.0,56.0496,56.0947,56.0316,56.0767,37569.0
2021-05-19 12:40:00,62.18,62.22,62.17,62.18,25085.0,56.0767,56.1128,56.0677,56.0767,25085.0
2021-05-19 12:45:00,62.18,62.21,62.17,62.2,17193.0,56.0767,56.1037,56.0677,56.0947,17193.0
2021-05-19 12:50:00,62.2,62.26,62.18,62.23,23991.0,56.0947,56.1488,56.0767,56.1218,23991.0
2021-05-19 12:55:00,62.24,62.24,62.21,62.23,14605.0,56.1308,56.1308,56.1037,56.1218,14605.0
2021-05-19 13:00:00,62.23,62.25,62.21,62.23,38667.0,56.1218,56.1398,56.1037,56.1218,38667.0
2021-05-19 13:05:00,62.22,62.25,62.21,62.22,29686.0,56.1128,56.1398,56.1037,56.1128,29686.0
2021-05-19 13:10:00,62.23,62.28,62.22,62.27,12992.0,56.1218,56.1669,56.1128,56.1578,12992.0
2021-05-19 13:15:00,62.29,62.29,62.23,62.23,26893.0,56.1759,56.1759,56.1218,56.1218,26893.0
2021-05-19 13:20:00,62.24,62.25,62.21,62.23,14089.0,56.1308,56.1398,56.1037,56.1218,14089.0
2021-05-19 13:25:00,62.23,62.27,62.22,62.27,20901.0,56.1218,56.1578,56.1128,56.1578,20901.0
2021-05-19 13:30:00,62.27,62.27,62.23,62.24,28948.0,56.1578,56.1578,56.1218,56.1308,28948.0
2021-05-19 13:35:00,62.23,62.24,62.15,62.19,28510.0,56.1218,56.1308,56.0496,56.0857,28510.0
2021-05-19 13:40:00,62.19,62.19,62.15,62.17,36097.0,56.0857,56.0857,56.0496,56.0677,36097.0
2021-05-19 13:45:00,62.17,62.21,62.16,62.21,20556.0,56.0677,56.1037,56.0586,56.1037,20556.0
2021-05-19 13:50:00,62.2,62.23,62.2,62.23,7368.0,56.0947,56.1218,56.0947,56.1218,7368.0
2021-05-19 13:55:00,62.23,62.24,62.21,62.21,20606.0,56.1218,56.1308,56.1037,56.1037,20606.0
2021-05-19 14:00:00,62.21,62.26,62.06,62.08,58537.0,56.1037,56.1488,55.9685,55.9865,58537.0
2021-05-19 14:05:00,62.08,62.09,62.0,62.06,48634.0,55.9865,55.9955,55.9143,55.9685,48634.0
2021-05-19 14:10:00,62.06,62.06,62.0,62.05,58750.0,55.9685,55.9685,55.9143,55.9594,58750.0
2021-05-19 14:15:00,62.05,62.09,61.99,62.09,52796.0,55.9594,55.9955,55.9053,55.9955,52796.0
2021-05-19 14:20:00,62.09,62.29,62.09,62.25,100923.0,55.9955,56.1759,55.9955,56.1398,100923.0
2021-05-19 14:25:00,62.25,62.25,62.18,62.23,30145.0,56.1398,56.1398,56.0767,56.1218,30145.0
2021-05-19 14:30:00,62.23,62.32,62.17,62.2,74772.0,56.1218,56.2029,56.0677,56.0947,74772.0
2021-05-19 14:35:00,62.19,62.21,62.11,62.11,48783.0,56.0857,56.1037,56.0135,56.0135,48783.0
2021-05-19 14:40:00,62.1,62.13,62.07,62.09,35438.0,56.0045,56.0316,55.9775,55.9955,35438.0
2021-05-19 14:45:00,62.09,62.15,62.05,62.12,40866.0,55.9955,56.0496,55.9594,56.0226,40866.0
2021-05-19 14:50:00,62.12,62.12,62.08,62.09,31738.0,56.0226,56.0226,55.9865,55.9955,31738.0
2021-05-19 14:55:00,62.1,62.16,62.08,62.1,46347.0,56.0045,56.0586,55.9865,56.0045,46347.0
2021-05-19 15:00:00,62.09,62.09,62.01,62.05,32401.0,55.9955,55.9955,55.9234,55.9594,32401.0
2021-05-19 15:05:00,62.05,62.13,62.03,62.11,38444.0,55.9594,56.0316,55.9414,56.0135,38444.0
2021-05-19 15:10:00,62.11,62.17,62.11,62.15,46318.0,56.0135,56.0677,56.0135,56.0496,46318.0
2021-05-19 15:15:00,62.15,62.22,62.15,62.17,53273.0,56.0496,56.1128,56.0496,56.0677,53273.0
2021-05-19 15:20:00,62.18,62.23,62.14,62.21,50359.0,56.0767,56.1218,56.0406,56.1037,50359.0
2021-05-19 15:25:00,62.22,62.28,62.2,62.25,47778.0,56.1128,56.1669,56.0947,56.1398,47778.0
2021-05-19 15:30:00,62.25,62.25,62.15,62.17,72190.0,56.1398,56.1398,56.0496,56.0677,72190.0
2021-05-19 15:35:00,62.18,62.21,62.16,62.21,59820.0,56.0767,56.1037,56.0586,56.1037,59820.0
2021-05-19 15:40:00,62.21,62.25,62.16,62.22,68805.0,56.1037,56.1398,56.0586,56.1128,68805.0
2021-05-19 15:45:00,62.22,62.26,62.18,62.23,94433.0,56.1128,56.1488,56.0767,56.1218,94433.0
2021-05-19 15:50:00,62.23,62.34,62.21,62.32,187362.0,56.1218,56.221,56.1037,56.2029,187362.0
2021-05-19 15:55:00,62.31,62.39,62.26,62.36,414754.0,56.1939,56.2661,56.1488,56.239,414754.0
2021-05-20 09:30:00,62.17,62.58,62.16,62.55,134612.0,56.0677,56.4374,56.0586,56.4104,134612.0
2021-05-20 09:35:00,62.56,62.68,62.55,62.59,74557.0,56.4194,56.5276,56.4104,56.4464,74557.0
2021-05-20 09:40:00,62.59,62.64,62.47,62.49,60397.0,56.4464,56.4915,56.3382,56.3562,60397.0
2021-05-20 09:45:00,62.5,62.65,62.5,62.62,46258.0,56.3653,56.5005,56.3653,56.4735,46258.0
2021-05-20 09:50:00,62.6,62.76,62.55,62.75,50282.0,56.4555,56.5997,56.4104,56.5907,50282.0
2021-05-20 09:55:00,62.74,62.74,62.56,62.57,29128.0,56.5817,56.5817,56.4194,56.4284,29128.0
2021-05-20 10:00:00,62.57,62.7,62.53,62.7,28294.0,56.4284,56.5456,56.3923,56.5456,28294.0
2021-05-20 10:05:00,62.7,62.72,62.59,62.72,35462.0,56.5456,56.5637,56.4464,56.5637,35462.0
2021-05-20 10:10:00,62.71,62.71,62.6,62.65,43749.0,56.5547,56.5547,56.4555,56.5005,43749.0
2021-05-20 10:15:00,62.66,62.76,62.65,62.7,33037.0,56.5096,56.5997,56.5005,56.5456,33037.0
2021-05-20 10:20:00,62.7,62.74,62.67,62.72,30083.0,56.5456,56.5817,56.5186,56.5637,30083.0
2021-05-20 10:25:00,62.7,62.74,62.69,62.69,22827.0,56.5456,56.5817,56.5366,56.5366,22827.0
2021-05-20 10:30:00,62.7,62.79,62.69,62.77,31647.0,56.5456,56.6268,56.5366,56.6088,31647.0
2021-05-20 10:35:00,62.78,62.87,62.73,62.87,65734.0,56.6178,56.699,56.5727,56.699,65734.0
2021-05-20 10:40:00,62.88,62.88,62.76,62.82,58740.0,56.708,56.708,56.5997,56.6539,58740.0
2021-05-20 10:45:00,62.82,62.89,62.81,62.87,99965.0,56.6539,56.717,56.6448,56.699,99965.0
2021-05-20 10:50:00,62.88,62.94,62.86,62.93,114046.0,56.708,56.7621,56.6899,56.7531,114046.0
2021-05-20 10:55:00,62.92,62.94,62.88,62.92,98500.0,56.744,56.7621,56.708,56.744,98500.0
2021-05-20 11:00:00,62.92,62.94,62.86,62.88,143133.0,56.744,56.7621,56.6899,56.708,143133.0
2021-05-20 11:05:00,62.88,62.99,62.88,62.98,145995.0,56.708,56.8072,56.708,56.7982,145995.0
2021-05-20 11:10:00,62.97,62.98,62.88,62.89,30208.0,56.7891,56.7982,56.708,56.717,30208.0
2021-05-20 11:15:00,62.89,62.91,62.86,62.88,35122.0,56.717,56.735,56.6899,56.708,35122.0
2021-05-20 11:20:00,62.87,62.9,62.87,62.89,32555.0,56.699,56.726,56.699,56.717,32555.0
2021-05-20 11:25:00,62.88,62.91,62.84,62.91,40881.0,56.708,56.735,56.6719,56.735,40881.0
2021-05-20 11:30:00,62.91,62.94,62.9,62.94,18683.0,56.735,56.7621,56.726,56.7621,18683.0
2021-05-20 11:35:00,62.94,62.97,62.93,62.96,26822.0,56.7621,56.7891,56.7531,56.7801,26822.0
2021-05-20 11:40:00,62.95,63.06,62.95,63.03,132654.0,56.7711,56.8703,56.7711,56.8432,132654.0
2021-05-20 11:45:00,63.03,63.11,63.02,63.11,30001.0,56.8432,56.9154,56.8342,56.9154,30001.0
2021-05-20 11:50:00,63.1,63.14,63.05,63.06,47881.0,56.9064,56.9424,56.8613,56.8703,47881.0
2021-05-20 11:55:00,63.07,63.08,63.02,63.04,49199.0,56.8793,56.8883,56.8342,56.8523,49199.0
2021-05-20 12:00:00,63.04,63.08,63.02,63.05,40591.0,56.8523,56.8883,56.8342,56.8613,40591.0
2021-05-20 12:05:00,63.05,63.05,63.03,63.03,19945.0,56.8613,56.8613,56.8432,56.8432,19945.0
2021-05-20 12:10:00,63.04,63.09,63.04,63.05,34890.0,56.8523,56.8974,56.8523,56.8613,34890.0
2021-05-20 12:15:00,63.06,63.09,63.05,63.07,25251.0,56.8703,56.8974,56.8613,56.8793,25251.0
2021-05-20 12:20:00,63.08,63.18,63.07,63.16,44809.0,56.8883,56.9785,56.8793,56.9605,44809.0
2021-05-20 12:25:00,63.17,63.23,63.16,63.2,50483.0,56.9695,57.0236,56.9605,56.9966,50483.0
2021-05-20 12:30:00,63.21,63.29,63.21,63.29,43436.0,57.0056,57.0777,57.0056,57.0777,43436.0
2021-05-20 12:35:00,63.29,63.32,63.24,63.3,70010.0,57.0777,57.1048,57.0326,57.0867,70010.0
2021-05-20 12:40:00,63.29,63.3,63.19,63.2,51429.0,57.0777,57.0867,56.9875,56.9966,51429.0
2021-05-20 12:45:00,63.2,63.22,63.18,63.19,33849.0,56.9966,57.0146,56.9785,56.9875,33849.0
2021-05-20 12:50:00,63.18,63.2,63.12,63.15,34053.0,56.9785,56.9966,56.9244,56.9515,34053.0
2021-05-20 12:55:00,63.15,63.19,63.14,63.18,16402.0,56.9515,56.9875,56.9424,56.9785,16402.0
2021-05-20 13:00:00,63.18,63.19,63.15,63.16,22677.0,56.9785,56.9875,56.9515,56.9605,22677.0
2021-05-20 13:05:00,63.15,63.22,63.14,63.21,16166.0,56.9515,57.0146,56.9424,57.0056,16166.0
2021-05-20 13:10:00,63.21,63.21,63.16,63.19,16630.0,57.0056,57.0056,56.9605,56.9875,16630.0
2021-05-20 13:15:00,63.19,63.27,63.19,63.25,80330.0,56.9875,57.0597,56.9875,57.0417,80330.0
2021-05-20 13:20:00,63.25,63.26,63.17,63.18,64483.0,57.0417,57.0507,56.9695,56.9785,64483.0
2021-05-20 13:25:00,63.18,63.23,63.17,63.23,39892.0,56.9785,57.0236,56.9695,57.0236,39892.0
2021-05-20 13:30:00,63.21,63.28,63.21,63.23,61885.0,57.0056,57.0687,57.0056,57.0236,61885.0
2021-05-20 13:35:00,63.23,63.24,63.2,63.22,23823.0,57.0236,57.0326,56.9966,57.0146,23823.0
2021-05-20 13:40:00,63.22,63.25,63.2,63.23,24418.0,57.0146,57.0417,56.9966,57.0236,24418.0
2021-05-20 13:45:00,63.24,63.24,63.16,63.23,30147.0,57.0326,57.0326,56.9605,57.0236,30147.0
2021-05-20 13:50:00,63.23,63.23,63.16,63.21,42201.0,57.0236,57.0236,56.9605,57.0056,42201.0
2021-05-20 13:55:00,63.2,63.25,63.15,63.23,70222.0,56.9966,57.0417,56.9515,57.0236,70222.0
2021-05-20 14:00:00,63.24,63.29,63.24,63.29,31689.0,57.0326,57.0777,57.0326,57.0777,31689.0
2021-05-20 14:05:00,63.29,63.3,63.24,63.25,27742.0,57.0777,57.0867,57.0326,57.0417,27742.0
2021-05-20 14:10:00,63.25,63.26,63.22,63.26,38508.0,57.0417,57.0507,57.0146,57.0507,38508.0
2021-05-20 14:15:00,63.26,63.26,63.19,63.2,29511.0,57.0507,57.0507,56.9875,56.9966,29511.0
2021-05-20 14:20:00,63.21,63.22,63.17,63.19,23844.0,57.0056,57.0146,56.9695,56.9875,23844.0
2021-05-20 14:25:00,63.2,63.23,63.18,63.22,42127.0,56.9966,57.0236,56.9785,57.0146,42127.0
2021-05-20 14:30:00,63.22,63.23,63.14,63.15,38016.0,57.0146,57.0236,56.9424,56.9515,38016.0
2021-05-20 14:35:00,63.15,63.17,63.13,63.17,27580.0,56.9515,56.9695,56.9334,56.9695,27580.0
2021-05-20 14:40:00,63.17,63.19,63.15,63.17,34880.0,56.9695,56.9875,56.9515,56.9695,34880.0
2021-05-20 14:45:00,63.17,63.17,63.1,63.12,44842.0,56.9695,56.9695,56.9064,56.9244,44842.0
2021-05-20 14:50:00,63.11,63.13,63.09,63.13,27708.0,56.9154,56.9334,56.8974,56.9334,27708.0
2021-05-20 14:55:00,63.12,63.13,63.04,63.07,54895.0,56.9244,56.9334,56.8523,56.8793,54895.0
2021-05-20 15:00:00,63.07,63.07,63.01,63.02,35869.0,56.8793,56.8793,56.8252,56.8342,35869.0
2021-05-20 15:05:00,63.01,63.03,62.99,63.02,38716.0,56.8252,56.8432,56.8072,56.8342,38716.0
2021-05-20 15:10:00,63.01,63.03,62.98,62.99,42997.0,56.8252,56.8432,56.7982,56.8072,42997.0
2021-05-20 15:15:00,62.98,63.02,62.98,63.01,36384.0,56.7982,56.8342,56.7982,56.8252,36384.0
2021-05-20 15:20:00,63.01,63.1,62.99,63.09,51758.0,56.8252,56.9064,56.8072,56.8974,51758.0
2021-05-20 15:25:00,63.09,63.14,63.08,63.12,52151.0,56.8974,56.9424,56.8883,56.9244,52151.0
2021-05-20 15:30:00,63.13,63.13,63.0,63.02,64514.0,56.9334,56.9334,56.8162,56.8342,64514.0
2021-05-20 15:35:00,63.02,63.06,63.01,63.02,62301.0,56.8342,56.8703,56.8252,56.8342,62301.0
2021-05-20 15:40:00,63.03,63.06,62.98,63.01,68086.0,56.8432,56.8703,56.7982,56.8252,68086.0
2021-05-20 15:45:00,63.01,63.03,62.92,62.93,125134.0,56.8252,56.8432,56.744,56.7531,125134.0
2021-05-20 15:50:00,62.92,63.09,62.9,63.04,325593.0,56.744,56.8974,56.726,56.8523,325593.0
2021-05-20 15:55:00,63.04,63.12,63.01,63.12,969644.0,56.8523,56.9244,56.8252,56.9244,969644.0
2021-05-21 09:30:00,63.29,63.61,63.22,63.57,389095.0,57.0777,57.3663,57.0146,57.3302,389095.0
2021-05-21 09:35:00,63.57,63.69,63.51,63.52,96220.0,57.3302,57.4385,57.2761,57.2851,96220.0
2021-05-21 09:40:00,63.51,63.54,63.23,63.27,104286.0,57.2761,57.3032,57.0236,57.0597,104286.0
2021-05-21 09:45:00,63.28,63.34,63.19,63.32,71100.0,57.0687,57.1228,56.9875,57.1048,71100.0
2021-05-21 09:50:00,63.32,63.4,63.21,63.27,282295.0,57.1048,57.1769,57.0056,57.0597,282295.0
2021-05-21 09:55:00,63.27,63.37,63.25,63.35,106842.0,57.0597,57.1499,57.0417,57.1318,106842.0
2021-05-21 10:00:00,63.34,63.34,63.11,63.11,66532.0,57.1228,57.1228,56.9154,56.9154,66532.0
2021-05-21 10:05:00,63.12,63.22,63.09,63.11,61977.0,56.9244,57.0146,56.8974,56.9154,61977.0
2021-05-21 10:10:00,63.1,63.16,63.07,63.1,51144.0,56.9064,56.9605,56.8793,56.9064,51144.0
2021-05-21 10:15:00,63.11,63.25,63.11,63.22,77235.0,56.9154,57.0417,56.9154,57.0146,77235.0
2021-05-21 10:20:00,63.2,63.22,63.12,63.18,80189.0,56.9966,57.0146,56.9244,56.9785,80189.0
2021-05-21 10:25:00,63.18,63.28,63.18,63.22,49441.0,56.9785,57.0687,56.9785,57.0146,49441.0
2021-05-21 10:30:00,63.21,63.25,63.19,63.19,42620.0,57.0056,57.0417,56.9875,56.9875,42620.0
2021-05-21 10:35:00,63.2,63.24,63.17,63.21,68579.0,56.9966,57.0326,56.9695,57.0056,68579.0
2021-05-21 10:40:00,63.21,63.23,63.14,63.17,84372.0,57.0056,57.0236,56.9424,56.9695,84372.0
2021-05-21 10:45:00,63.16,63.24,63.15,63.24,39580.0,56.9605,57.0326,56.9515,57.0326,39580.0
2021-05-21 10:50:00,63.24,63.24,63.14,63.14,37941.0,57.0326,57.0326,56.9424,56.9424,37941.0
2021-05-21 10:55:00,63.15,63.15,62.92,63.04,307832.0,56.9515,56.9515,56.744,56.8523,307832.0
2021-05-21 11:00:00,63.04,63.09,62.97,62.99,82700.0,56.8523,56.8974,56.7891,56.8072,82700.0
2021-05-21 11:05:00,62.98,63.06,62.97,63.0,71607.0,56.7982,56.8703,56.7891,56.8162,71607.0
2021-05-21 11:10:00,62.99,63.02,62.94,62.96,75686.0,56.8072,56.8342,56.7621,56.7801,75686.0
2021-05-21 11:15:00,62.95,63.06,62.95,63.05,89499.0,56.7711,56.8703,56.7711,56.8613,89499.0
2021-05-21 11:20:00,63.05,63.15,63.05,63.12,32554.0,56.8613,56.9515,56.8613,56.9244,32554.0
2021-05-21 11:25:00,63.13,63.15,63.08,63.09,155545.0,56.9334,56.9515,56.8883,56.8974,155545.0
2021-05-21 11:30:00,63.08,63.16,63.06,63.1,30525.0,56.8883,56.9605,56.8703,56.9064,30525.0
2021-05-21 11:35:00,63.11,63.13,63.07,63.09,75932.0,56.9154,56.9334,56.8793,56.8974,75932.0
2021-05-21 11:40:00,63.08,63.1,63.0,63.01,27581.0,56.8883,56.9064,56.8162,56.8252,27581.0
2021-05-21 11:45:00,63.01,63.06,62.99,63.05,26575.0,56.8252,56.8703,56.8072,56.8613,26575.0
2021-05-21 11:50:00,63.05,63.07,63.02,63.04,52897.0,56.8613,56.8793,56.8342,56.8523,52897.0
2021-05-21 11:55:00,63.03,63.06,63.0,63.02,39481.0,56.8432,56.8703,56.8162,56.8342,39481.0
2021-05-21 12:00:00,63.02,63.07,63.02,63.07,40927.0,56.8342,56.8793,56.8342,56.8793,40927.0
2021-05-21 12:05:00,63.08,63.08,62.97,62.98,75314.0,56.8883,56.8883,56.7891,56.7982,75314.0
2021-05-21 12:10:00,62.98,63.06,62.98,63.05,46192.0,56.7982,56.8703,56.7982,56.8613,46192.0
2021-05-21 12:15:00,63.05,63.07,63.04,63.05,34454.0,56.8613,56.8793,56.8523,56.8613,34454.0
2021-05-21 12:20:00,63.05,63.06,62.96,62.97,27829.0,56.8613,56.8703,56.7801,56.7891,27829.0
2021-05-21 12:25:00,62.97,63.02,62.96,63.01,55012.0,56.7891,56.8342,56.7801,56.8252,55012.0
2021-05-21 12:30:00,63.01,63.04,62.99,63.01,29017.0,56.8252,56.8523,56.8072,56.8252,29017.0
2021-05-21 12:35:00,63.01,63.11,63.0,63.07,54264.0,56.8252,56.9154,56.8162,56.8793,54264.0
2021-05-21 12:40:00,63.07,63.11,63.06,63.08,39212.0,56.8793,56.9154,56.8703,56.8883,39212.0
2021-05-21 12:45:00,63.08,63.08,63.03,63.05,43450.0,56.8883,56.8883,56.8432,56.8613,43450.0
2021-05-21 12:50:00,63.05,63.07,63.02,63.05,50771.0,56.8613,56.8793,56.8342,56.8613,50771.0
2021-05-21 12:55:00,63.04,63.05,63.01,63.05,39063.0,56.8523,56.8613,56.8252,56.8613,39063.0
2021-05-21 13:00:00,63.04,63.08,63.04,63.07,17223.0,56.8523,56.8883,56.8523,56.8793,17223.0
2021-05-21 13:05:00,63.07,63.11,63.06,63.09,57796.0,56.8793,56.9154,56.8703,56.8974,57796.0
2021-05-21 13:10:00,63.08,63.11,63.05,63.06,49481.0,56.8883,56.9154,56.8613,56.8703,49481.0
2021-05-21 13:15:00,63.06,63.09,63.06,63.09,39607.0,56.8703,56.8974,56.8703,56.8974,39607.0
2021-05-21 13:20:00,63.09,63.11,63.07,63.11,45862.0,56.8974,56.9154,56.8793,56.9154,45862.0
2021-05-21 13:25:00,63.11,63.16,63.11,63.15,52129.0,56.9154,56.9605,56.9154,56.9515,52129.0
2021-05-21 13:30:00,63.14,63.18,63.13,63.18,32897.0,56.9424,56.9785,56.9334,56.9785,32897.0
2021-05-21 13:35:00,63.19,63.24,63.16,63.23,47044.0,56.9875,57.0326,56.9605,57.0236,47044.0
2021-05-21 13:40:00,63.22,63.22,63.14,63.18,34541.0,57.0146,57.0146,56.9424,56.9785,34541.0
2021-05-21 13:45:00,63.18,63.25,63.18,63.22,97545.0,56.9785,57.0417,56.9785,57.0146,97545.0
2021-05-21 13:50:00,63.22,63.25,63.21,63.25,35896.0,57.0146,57.0417,57.0056,57.0417,35896.0
2021-05-21 13:55:00,63.25,63.25,63.22,63.24,43983.0,57.0417,57.0417,57.0146,57.0326,43983.0
2021-05-21 14:00:00,63.24,63.26,63.22,63.25,49662.0,57.0326,57.0507,57.0146,57.0417,49662.0
2021-05-21 14:05:00,63.25,63.32,63.24,63.3,43738.0,57.0417,57.1048,57.0326,57.0867,43738.0
2021-05-21 14:10:00,63.3,63.34,63.3,63.34,75568.0,57.0867,57.1228,57.0867,57.1228,75568.0
2021-05-21 14:15:00,63.34,63.35,63.32,63.35,53866.0,57.1228,57.1318,57.1048,57.1318,53866.0
2021-05-21 14:20:00,63.35,63.35,63.26,63.27,54091.0,57.1318,57.1318,57.0507,57.0597,54091.0
2021-05-21 14:25:00,63.27,63.29,63.25,63.27,64456.0,57.0597,57.0777,57.0417,57.0597,64456.0
2021-05-21 14:30:00,63.27,63.34,63.26,63.28,52480.0,57.0597,57.1228,57.0507,57.0687,52480.0
2021-05-21 14:35:00,63.27,63.35,63.26,63.28,94226.0,57.0597,57.1318,57.0507,57.0687,94226.0
2021-05-21 14:40:00,63.28,63.31,63.24,63.27,54765.0,57.0687,57.0958,57.0326,57.0597,54765.0
2021-05-21 14:45:00,63.26,63.31,63.25,63.26,27713.0,57.0507,57.0958,57.0417,57.0507,27713.0
2021-05-21 14:50:00,63.26,63.29,63.26,63.29,26507.0,57.0507,57.0777,57.0507,57.0777,26507.0
2021-05-21 14:55:00,63.29,63.3,63.27,63.27,30496.0,57.0777,57.0867,57.0597,57.0597,30496.0
2021-05-21 15:00:00,63.28,63.29,63.25,63.28,46348.0,57.0687,57.0777,57.0417,57.0687,46348.0
2021-05-21 15:05:00,63.29,63.3,63.27,63.29,48989.0,57.0777,57.0867,57.0597,57.0777,48989.0
2021-05-21 15:10:00,63.29,63.34,63.28,63.31,46885.0,57.0777,57.1228,57.0687,57.0958,46885.0
2021-05-21 15:15:00,63.31,63.34,63.29,63.32,31473.0,57.0958,57.1228,57.0777,57.1048,31473.0
2021-05-21 15:20:00,63.33,63.4,63.32,63.4,56237.0,57.1138,57.1769,57.1048,57.1769,56237.0
2021-05-21 15:25:00,63.4,63.4,63.35,63.39,72290.0,57.1769,57.1769,57.1318,57.1679,72290.0
2021-05-21 15:30:00,63.39,63.39,63.32,63.35,119152.0,57.1679,57.1679,57.1048,57.1318,119152.0
2021-05-21 15:35:00,63.35,63.39,63.32,63.35,93528.0,57.1318,57.1679,57.1048,57.1318,93528.0
2021-05-21 15:40:00,63.34,63.37,63.32,63.33,92601.0,57.1228,57.1499,57.1048,57.1138,92601.0
2021-05-21 15:45:00,63.33,63.33,63.24,63.33,122358.0,57.1138,57.1138,57.0326,57.1138,122358.0
2021-05-21 15:50:00,63.33,63.34,63.25,63.27,282298.0,57.1138,57.1228,57.0417,57.0597,282298.0
2021-05-21 15:55:00,63.27,63.39,63.24,63.38,682032.0,57.0597,57.1679,57.0326,57.1589,682032.0
2021-05-24 09:30:00,63.52,63.91,63.4,63.77,172811.0,57.2851,57.6369,57.1769,57.5106,172811.0
2021-05-24 09:35:00,63.78,63.82,63.66,63.71,66122.0,57.5196,57.5557,57.4114,57.4565,66122.0
2021-05-24 09:40:00,63.72,63.77,63.48,63.54,79096.0,57.4655,57.5106,57.2491,57.3032,79096.0
2021-05-24 09:45:00,63.55,63.68,63.53,63.61,131609.0,57.3122,57.4294,57.2942,57.3663,131609.0
2021-05-24 09:50:00,63.61,63.66,63.53,63.66,65760.0,57.3663,57.4114,57.2942,57.4114,65760.0
2021-05-24 09:55:00,63.66,63.67,63.62,63.66,41353.0,57.4114,57.4204,57.3753,57.4114,41353.0
2021-05-24 10:00:00,63.66,63.74,63.61,63.74,96203.0,57.4114,57.4836,57.3663,57.4836,96203.0
2021-05-24 10:05:00,63.73,63.83,63.7,63.81,58548.0,57.4745,57.5647,57.4475,57.5467,58548.0
2021-05-24 10:10:00,63.82,63.83,63.72,63.79,43780.0,57.5557,57.5647,57.4655,57.5286,43780.0
2021-05-24 10:15:00,63.79,63.88,63.78,63.85,56258.0,57.5286,57.6098,57.5196,57.5828,56258.0
2021-05-24 10:20:00,63.85,63.94,63.83,63.91,54592.0,57.5828,57.6639,57.5647,57.6369,54592.0
2021-05-24 10:25:00,63.91,63.94,63.86,63.87,34910.0,57.6369,57.6639,57.5918,57.6008,34910.0
2021-05-24 10:30:00,63.87,63.94,63.86,63.94,38051.0,57.6008,57.6639,57.5918,57.6639,38051.0
2021-05-24 10:35:00,63.94,63.96,63.85,63.86,64727.0,57.6639,57.682,57.5828,57.5918,64727.0
2021-05-24 10:40:00,63.87,63.96,63.87,63.96,38789.0,57.6008,57.682,57.6008,57.682,38789.0
2021-05-24 10:45:00,63.96,64.02,63.94,64.0,56130.0,57.682,57.7361,57.6639,57.718,56130.0
2021-05-24 10:50:00,64.0,64.01,63.96,63.97,38612.0,57.718,57.7271,57.682,57.691,38612.0
2021-05-24 10:55:00,63.97,64.01,63.96,64.0,42984.0,57.691,57.7271,57.682,57.718,42984.0
2021-05-24 11:00:00,63.99,63.99,63.87,63.88,41947.0,57.709,57.709,57.6008,57.6098,41947.0
2021-05-24 11:05:00,63.87,63.89,63.84,63.84,45033.0,57.6008,57.6188,57.5737,57.5737,45033.0
2021-05-24 11:10:00,63.84,63.86,63.75,63.75,32520.0,57.5737,57.5918,57.4926,57.4926,32520.0
2021-05-24 11:15:00,63.76,63.83,63.75,63.8,54147.0,57.5016,57.5647,57.4926,57.5377,54147.0
2021-05-24 11:20:00,63.8,63.85,63.8,63.83,29299.0,57.5377,57.5828,57.5377,57.5647,29299.0
2021-05-24 11:25:00,63.83,63.87,63.82,63.84,48264.0,57.5647,57.6008,57.5557,57.5737,48264.0
2021-05-24 11:30:00,63.84,63.86,63.8,63.8,55563.0,57.5737,57.5918,57.5377,57.5377,55563.0
2021-05-24 11:35:00,63.8,63.82,63.75,63.76,47321.0,57.5377,57.5557,57.4926,57.5016,47321.0
2021-05-24 11:40:00,63.76,63.78,63.73,63.75,69606.0,57.5016,57.5196,57.4745,57.4926,69606.0
2021-05-24 11:45:00,63.75,63.76,63.68,63.68,37585.0,57.4926,57.5016,57.4294,57.4294,37585.0
2021-05-24 11:50:00,63.68,63.74,63.67,63.73,37045.0,57.4294,57.4836,57.4204,57.4745,37045.0
2021-05-24 11:55:00,63.72,63.74,63.69,63.71,24359.0,57.4655,57.4836,57.4385,57.4565,24359.0
2021-05-24 12:00:00,63.7,63.74,63.7,63.72,32183.0,57.4475,57.4836,57.4475,57.4655,32183.0
2021-05-24 12:05:00,63.73,63.74,63.68,63.68,18842.0,57.4745,57.4836,57.4294,57.4294,18842.0
2021-05-24 12:10:00,63.67,63.72,63.67,63.72,25995.0,57.4204,57.4655,57.4204,57.4655,25995.0
2021-05-24 12:15:00,63.72,63.72,63.69,63.7,21541.0,57.4655,57.4655,57.4385,57.4475,21541.0
2021-05-24 12:20:00,63.7,63.72,63.68,63.72,30814.0,57.4475,57.4655,57.4294,57.4655,30814.0
2021-05-24 12:25:00,63.72,63.75,63.7,63.74,50460.0,57.4655,57.4926,57.4475,57.4836,50460.0
2021-05-24 12:30:00,63.74,63.78,63.73,63.78,37225.0,57.4836,57.5196,57.4745,57.5196,37225.0
2021-05-24 12:35:00,63.78,63.82,63.76,63.82,29755.0,57.5196,57.5557,57.5016,57.5557,29755.0
2021-05-24 12:40:00,63.82,63.82,63.78,63.78,24949.0,57.5557,57.5557,57.5196,57.5196,24949.0
2021-05-24 12:45:00,63.79,63.84,63.78,63.84,25068.0,57.5286,57.5737,57.5196,57.5737,25068.0
2021-05-24 12:50:00,63.83,63.88,63.83,63.88,17088.0,57.5647,57.6098,57.5647,57.6098,17088.0
2021-05-24 12:55:00,63.88,63.89,63.87,63.88,19516.0,57.6098,57.6188,57.6008,57.6098,19516.0
2021-05-24 13:00:00,63.89,63.89,63.81,63.83,24800.0,57.6188,57.6188,57.5467,57.5647,24800.0
2021-05-24 13:05:00,63.82,63.84,63.79,63.8,30458.0,57.5557,57.5737,57.5286,57.5377,30458.0
2021-05-24 13:10:00,63.81,63.84,63.78,63.83,20316.0,57.5467,57.5737,57.5196,57.5647,20316.0
2021-05-24 13:15:00,63.83,63.84,63.81,63.82,25663.0,57.5647,57.5737,57.5467,57.5557,25663.0
2021-05-24 13:20:00,63.83,63.85,63.82,63.84,18046.0,57.5647,57.5828,57.5557,57.5737,18046.0
2021-05-24 13:25:00,63.83,63.84,63.82,63.84,14101.0,57.5647,57.5737,57.5557,57.5737,14101.0
2021-05-24 13:30:00,63.84,63.86,63.83,63.85,17399.0,57.5737,57.5918,57.5647,57.5828,17399.0
2021-05-24 13:35:00,63.84,63.85,63.81,63.82,18412.0,57.5737,57.5828,57.5467,57.5557,18412.0
2021-05-24 13:40:00,63.81,63.82,63.75,63.77,54045.0,57.5467,57.5557,57.4926,57.5106,54045.0
2021-05-24 13:45:00,63.77,63.77,63.73,63.77,22415.0,57.5106,57.5106,57.4745,57.5106,22415.0
2021-05-24 13:50:00,63.77,63.79,63.76,63.77,15814.0,57.5106,57.5286,57.5016,57.5106,15814.0
2021-05-24 13:55:00,63.77,63.8,63.75,63.79,35393.0,57.5106,57.5377,57.4926,57.5286,35393.0
2021-05-24 14:00:00,63.79,63.83,63.78,63.83,23238.0,57.5286,57.5647,57.5196,57.5647,23238.0
2021-05-24 14:05:00,63.84,63.84,63.81,63.82,19930.0,57.5737,57.5737,57.5467,57.5557,19930.0
2021-05-24 14:10:00,63.82,63.88,63.81,63.88,40889.0,57.5557,57.6098,57.5467,57.6098,40889.0
2021-05-24 14:15:00,63.87,63.89,63.86,63.88,26695.0,57.6008,57.6188,57.5918,57.6098,26695.0
2021-05-24 14:20:00,63.88,63.9,63.85,63.87,48529.0,57.6098,57.6279,57.5828,57.6008,48529.0
2021-05-24 14:25:00,63.87,63.89,63.84,63.84,30980.0,57.6008,57.6188,57.5737,57.5737,30980.0
2021-05-24 14:30:00,63.84,63.88,63.83,63.85,21549.0,57.5737,57.6098,57.5647,57.5828,21549.0
2021-05-24 14:35:00,63.85,63.86,63.83,63.86,25499.0,57.5828,57.5918,57.5647,57.5918,25499.0
2021-05-24 14:40:00,63.86,63.88,63.85,63.88,18013.0,57.5918,57.6098,57.5828,57.6098,18013.0
2021-05-24 14:45:00,63.87,63.88,63.8,63.84,31648.0,57.6008,57.6098,57.5377,57.5737,31648.0
2021-05-24 14:50:00,63.84,63.84,63.78,63.79,22386.0,57.5737,57.5737,57.5196,57.5286,22386.0
2021-05-24 14:55:00,63.79,63.82,63.74,63.75,58035.0,57.5286,57.5557,57.4836,57.4926,58035.0
2021-05-24 15:00:00,63.75,63.76,63.73,63.74,9106.0,57.4926,57.5016,57.4745,57.4836,9106.0
2021-05-24 15:05:00,63.73,63.77,63.73,63.77,37022.0,57.4745,57.5106,57.4745,57.5106,37022.0
2021-05-24 15:10:00,63.77,63.77,63.71,63.72,34501.0,57.5106,57.5106,57.4565,57.4655,34501.0
2021-05-24 15:15:00,63.72,63.76,63.7,63.75,30392.0,57.4655,57.5016,57.4475,57.4926,30392.0
2021-05-24 15:20:00,63.75,63.76,63.74,63.75,25120.0,57.4926,57.5016,57.4836,57.4926,25120.0
2021-05-24 15:25:00,63.75,63.76,63.69,63.69,66643.0,57.4926,57.5016,57.4385,57.4385,66643.0
2021-05-24 15:30:00,63.7,63.75,63.69,63.75,63331.0,57.4475,57.4926,57.4385,57.4926,63331.0
2021-05-24 15:35:00,63.74,63.75,63.7,63.71,62004.0,57.4836,57.4926,57.4475,57.4565,62004.0
2021-05-24 15:40:00,63.71,63.73,63.68,63.68,53793.0,57.4565,57.4745,57.4294,57.4294,53793.0
2021-05-24 15:45:00,63.68,63.71,63.66,63.7,98752.0,57.4294,57.4565,57.4114,57.4475,98752.0
2021-05-24 15:50:00,63.69,63.82,63.69,63.79,379499.0,57.4385,57.5557,57.4385,57.5286,379499.0
2021-05-24 15:55:00,63.8,63.8,63.64,63.67,394029.0,57.5377,57.5377,57.3934,57.4204,394029.0
2021-05-25 09:30:00,63.8,63.82,63.45,63.47,133187.0,57.5377,57.5557,57.222,57.2401,133187.0
2021-05-25 09:35:00,63.47,63.51,63.26,63.26,41155.0,57.2401,57.2761,57.0507,57.0507,41155.0
2021-05-25 09:40:00,63.27,63.37,63.22,63.27,78288.0,57.0597,57.1499,57.0146,57.0597,78288.0
2021-05-25 09:45:00,63.24,63.32,63.22,63.24,47178.0,57.0326,57.1048,57.0146,57.0326,47178.0
2021-05-25 09:50:00,63.25,63.43,63.22,63.41,73987.0,57.0417,57.204,57.0146,57.1859,73987.0
2021-05-25 09:55:00,63.4,63.45,63.36,63.44,56048.0,57.1769,57.222,57.1409,57.213,56048.0
2021-05-25 10:00:00,63.43,63.44,63.34,63.38,50843.0,57.204,57.213,57.1228,57.1589,50843.0
2021-05-25 10:05:00,63.38,63.42,63.32,63.36,52211.0,57.1589,57.195,57.1048,57.1409,52211.0
2021-05-25 10:10:00,63.36,63.36,63.24,63.26,41398.0,57.1409,57.1409,57.0326,57.0507,41398.0
2021-05-25 10:15:00,63.26,63.29,63.23,63.23,83516.0,57.0507,57.0777,57.0236,57.0236,83516.0
2021-05-25 10:20:00,63.23,63.28,63.2,63.26,56570.0,57.0236,57.0687,56.9966,57.0507,56570.0
2021-05-25 10:25:00,63.26,63.29,63.24,63.25,35634.0,57.0507,57.0777,57.0326,57.0417,35634.0
2021-05-25 10:30:00,63.25,63.29,63.24,63.27,39548.0,57.0417,57.0777,57.0326,57.0597,39548.0
2021-05-25 10:35:00,63.28,63.31,63.27,63.29,33243.0,57.0687,57.0958,57.0597,57.0777,33243.0
2021-05-25 10:40:00,63.29,63.32,63.27,63.31,41755.0,57.0777,57.1048,57.0597,57.0958,41755.0
2021-05-25 10:45:00,63.31,63.33,63.27,63.28,30285.0,57.0958,57.1138,57.0597,57.0687,30285.0
2021-05-25 10:50:00,63.27,63.28,63.24,63.26,27785.0,57.0597,57.0687,57.0326,57.0507,27785.0
2021-05-25 10:55:00,63.26,63.3,63.25,63.28,33233.0,57.0507,57.0867,57.0417,57.0687,33233.0
2021-05-25 11:00:00,63.28,63.39,63.27,63.38,46672.0,57.0687,57.1679,57.0597,57.1589,46672.0
2021-05-25 11:05:00,63.38,63.42,63.38,63.42,33103.0,57.1589,57.195,57.1589,57.195,33103.0
2021-05-25 11:10:00,63.41,63.48,63.4,63.46,29012.0,57.1859,57.2491,57.1769,57.231,29012.0
2021-05-25 11:15:00,63.45,63.53,63.45,63.53,39600.0,57.222,57.2942,57.222,57.2942,39600.0
2021-05-25 11:20:00,63.53,63.57,63.45,63.46,21493.0,57.2942,57.3302,57.222,57.231,21493.0
2021-05-25 11:25:00,63.47,63.52,63.47,63.5,21291.0,57.2401,57.2851,57.2401,57.2671,21291.0
2021-05-25 11:30:00,63.49,63.51,63.45,63.5,36037.0,57.2581,57.2761,57.222,57.2671,36037.0
2021-05-25 11:35:00,63.5,63.52,63.45,63.46,21751.0,57.2671,57.2851,57.222,57.231,21751.0
2021-05-25 11:40:00,63.46,63.46,63.39,63.4,13216.0,57.231,57.231,57.1679,57.1769,13216.0
2021-05-25 11:45:00,63.4,63.47,63.39,63.45,11605.0,57.1769,57.2401,57.1679,57.222,11605.0
2021-05-25 11:50:00,63.44,63.46,63.4,63.46,25559.0,57.213,57.231,57.1769,57.231,25559.0
2021-05-25 11:55:00,63.46,63.5,63.45,63.47,22344.0,57.231,57.2671,57.222,57.2401,22344.0
2021-05-25 12:00:00,63.46,63.49,63.45,63.48,23894.0,57.231,57.2581,57.222,57.2491,23894.0
2021-05-25 12:05:00,63.49,63.55,63.48,63.52,31556.0,57.2581,57.3122,57.2491,57.2851,31556.0
2021-05-25 12:10:00,63.52,63.55,63.52,63.54,13000.0,57.2851,57.3122,57.2851,57.3032,13000.0
2021-05-25 12:15:00,63.54,63.6,63.54,63.59,27077.0,57.3032,57.3573,57.3032,57.3483,27077.0
2021-05-25 12:20:00,63.58,63.61,63.58,63.61,15427.0,57.3393,57.3663,57.3393,57.3663,15427.0
2021-05-25 12:25:00,63.61,63.63,63.59,63.6,24250.0,57.3663,57.3844,57.3483,57.3573,24250.0
2021-05-25 12:30:00,63.6,63.61,63.54,63.55,27698.0,57.3573,57.3663,57.3032,57.3122,27698.0
2021-05-25 12:35:00,63.55,63.6,63.54,63.59,26493.0,57.3122,57.3573,57.3032,57.3483,26493.0
2021-05-25 12:40:00,63.6,63.65,63.59,63.65,11226.0,57.3573,57.4024,57.3483,57.4024,11226.0
2021-05-25 12:45:00,63.64,63.65,63.61,63.63,14895.0,57.3934,57.4024,57.3663,57.3844,14895.0
2021-05-25 12:50:00,63.62,63.64,63.61,63.64,13195.0,57.3753,57.3934,57.3663,57.3934,13195.0
2021-05-25 12:55:00,63.64,63.65,63.63,63.65,8975.0,57.3934,57.4024,57.3844,57.4024,8975.0
2021-05-25 13:00:00,63.64,63.65,63.56,63.56,110745.0,57.3934,57.4024,57.3212,57.3212,110745.0
2021-05-25 13:05:00,63.55,63.58,63.55,63.57,12818.0,57.3122,57.3393,57.3122,57.3302,12818.0
2021-05-25 13:10:00,63.57,63.64,63.56,63.61,28815.0,57.3302,57.3934,57.3212,57.3663,28815.0
2021-05-25 13:15:00,63.62,63.66,63.6,63.6,33692.0,57.3753,57.4114,57.3573,57.3573,33692.0
2021-05-25 13:20:00,63.61,63.62,63.58,63.6,15744.0,57.3663,57.3753,57.3393,57.3573,15744.0
2021-05-25 13:25:00,63.6,63.62,63.58,63.62,13242.0,57.3573,57.3753,57.3393,57.3753,13242.0
2021-05-25 13:30:00,63.61,63.62,63.57,63.59,24140.0,57.3663,57.3753,57.3302,57.3483,24140.0
2021-05-25 13:35:00,63.58,63.59,63.56,63.58,16518.0,57.3393,57.3483,57.3212,57.3393,16518.0
2021-05-25 13:40:00,63.58,63.61,63.54,63.59,66021.0,57.3393,57.3663,57.3032,57.3483,66021.0
2021-05-25 13:45:00,63.59,63.61,63.58,63.61,18922.0,57.3483,57.3663,57.3393,57.3663,18922.0
2021-05-25 13:50:00,63.61,63.64,63.59,63.62,26271.0,57.3663,57.3934,57.3483,57.3753,26271.0
2021-05-25 13:55:00,63.62,63.62,63.6,63.62,22597.0,57.3753,57.3753,57.3573,57.3753,22597.0
2021-05-25 14:00:00,63.62,63.62,63.59,63.61,58169.0,57.3753,57.3753,57.3483,57.3663,58169.0
2021-05-25 14:05:00,63.61,63.69,63.6,63.65,43942.0,57.3663,57.4385,57.3573,57.4024,43942.0
2021-05-25 14:10:00,63.66,63.66,63.63,63.65,29039.0,57.4114,57.4114,57.3844,57.4024,29039.0
2021-05-25 14:15:00,63.64,63.65,63.61,63.63,46298.0,57.3934,57.4024,57.3663,57.3844,46298.0
2021-05-25 14:20:00,63.62,63.64,63.59,63.59,30391.0,57.3753,57.3934,57.3483,57.3483,30391.0
2021-05-25 14:25:00,63.6,63.61,63.57,63.58,20194.0,57.3573,57.3663,57.3302,57.3393,20194.0
2021-05-25 14:30:00,63.58,63.65,63.57,63.62,61327.0,57.3393,57.4024,57.3302,57.3753,61327.0
2021-05-25 14:35:00,63.63,63.65,63.61,63.65,18509.0,57.3844,57.4024,57.3663,57.4024,18509.0
2021-05-25 14:40:00,63.65,63.66,63.64,63.64,21830.0,57.4024,57.4114,57.3934,57.3934,21830.0
2021-05-25 14:45:00,63.64,63.66,63.63,63.65,22287.0,57.3934,57.4114,57.3844,57.4024,22287.0
2021-05-25 14:50:00,63.65,63.68,63.64,63.66,30074.0,57.4024,57.4294,57.3934,57.4114,30074.0
2021-05-25 14:55:00,63.66,63.7,63.66,63.69,21353.0,57.4114,57.4475,57.4114,57.4385,21353.0
2021-05-25 15:00:00,63.68,63.68,63.63,63.66,26208.0,57.4294,57.4294,57.3844,57.4114,26208.0
2021-05-25 15:05:00,63.66,63.68,63.66,63.68,21937.0,57.4114,57.4294,57.4114,57.4294,21937.0
2021-05-25 15:10:00,63.68,63.7,63.67,63.7,29794.0,57.4294,57.4475,57.4204,57.4475,29794.0
2021-05-25 15:15:00,63.7,63.73,63.68,63.71,42489.0,57.4475,57.4745,57.4294,57.4565,42489.0
2021-05-25 15:20:00,63.7,63.73,63.68,63.73,38146.0,57.4475,57.4745,57.4294,57.4745,38146.0
2021-05-25 15:25:00,63.73,63.76,63.71,63.71,33364.0,57.4745,57.5016,57.4565,57.4565,33364.0
2021-05-25 15:30:00,63.7,63.75,63.69,63.71,84372.0,57.4475,57.4926,57.4385,57.4565,84372.0
2021-05-25 15:35:00,63.71,63.75,63.69,63.73,47567.0,57.4565,57.4926,57.4385,57.4745,47567.0
2021-05-25 15:40:00,63.73,63.74,63.7,63.7,44739.0,57.4745,57.4836,57.4475,57.4475,44739.0
2021-05-25 15:45:00,63.71,63.74,63.69,63.7,85883.0,57.4565,57.4836,57.4385,57.4475,85883.0
2021-05-25 15:50:00,63.7,63.72,63.64,63.66,147672.0,57.4475,57.4655,57.3934,57.4114,147672.0
2021-05-25 15:55:00,63.66,63.75,63.64,63.72,258564.0,57.4114,57.4926,57.3934,57.4655,258564.0
2021-05-26 09:30:00,63.91,63.96,63.65,63.72,175315.0,57.6369,57.682,57.4024,57.4655,175315.0
2021-05-26 09:35:00,63.74,63.78,63.53,63.57,84402.0,57.4836,57.5196,57.2942,57.3302,84402.0
2021-05-26 09:40:00,63.58,63.7,63.52,63.54,76938.0,57.3393,57.4475,57.2851,57.3032,76938.0
2021-05-26 09:45:00,63.55,63.59,63.43,63.46,100331.0,57.3122,57.3483,57.204,57.231,100331.0
2021-05-26 09:50:00,63.45,63.54,63.42,63.48,107587.0,57.222,57.3032,57.195,57.2491,107587.0
2021-05-26 09:55:00,63.47,63.48,63.38,63.43,205549.0,57.2401,57.2491,57.1589,57.204,205549.0
2021-05-26 10:00:00,63.44,63.63,63.44,63.55,138222.0,57.213,57.3844,57.213,57.3122,138222.0
2021-05-26 10:05:00,63.55,63.55,63.48,63.51,93793.0,57.3122,57.3122,57.2491,57.2761,93793.0
2021-05-26 10:10:00,63.51,63.62,63.49,63.59,66096.0,57.2761,57.3753,57.2581,57.3483,66096.0
2021-05-26 10:15:00,63.59,63.65,63.58,63.63,36433.0,57.3483,57.4024,57.3393,57.3844,36433.0
2021-05-26 10:20:00,63.64,63.67,63.61,63.67,19220.0,57.3934,57.4204,57.3663,57.4204,19220.0
2021-05-26 10:25:00,63.67,63.7,63.65,63.66,100089.0,57.4204,57.4475,57.4024,57.4114,100089.0
2021-05-26 10:30:00,63.66,63.75,63.65,63.73,88626.0,57.4114,57.4926,57.4024,57.4745,88626.0
2021-05-26 10:35:00,63.73,63.77,63.71,63.72,94993.0,57.4745,57.5106,57.4565,57.4655,94993.0
2021-05-26 10:40:00,63.72,63.74,63.7,63.7,136974.0,57.4655,57.4836,57.4475,57.4475,136974.0
2021-05-26 10:45:00,63.7,63.72,63.68,63.71,44499.0,57.4475,57.4655,57.4294,57.4565,44499.0
2021-05-26 10:50:00,63.7,63.73,63.67,63.73,66439.0,57.4475,57.4745,57.4204,57.4745,66439.0
2021-05-26 10:55:00,63.74,63.77,63.74,63.76,51792.0,57.4836,57.5106,57.4836,57.5016,51792.0
2021-05-26 11:00:00,63.76,63.84,63.75,63.79,57813.0,57.5016,57.5737,57.4926,57.5286,57813.0
2021-05-26 11:05:00,63.79,63.86,63.78,63.86,47409.0,57.5286,57.5918,57.5196,57.5918,47409.0
2021-05-26 11:10:00,63.86,63.86,63.78,63.79,103555.0,57.5918,57.5918,57.5196,57.5286,103555.0
2021-05-26 11:15:00,63.8,63.81,63.78,63.79,55557.0,57.5377,57.5467,57.5196,57.5286,55557.0
2021-05-26 11:20:00,63.79,63.81,63.78,63.8,30830.0,57.5286,57.5467,57.5196,57.5377,30830.0
2021-05-26 11:25:00,63.81,63.82,63.78,63.78,22381.0,57.5467,57.5557,57.5196,57.5196,22381.0
2021-05-26 11:30:00,63.78,63.79,63.76,63.77,45022.0,57.5196,57.5286,57.5016,57.5106,45022.0
2021-05-26 11:35:00,63.76,63.78,63.75,63.76,65266.0,57.5016,57.5196,57.4926,57.5016,65266.0
2021-05-26 11:40:00,63.76,63.76,63.71,63.75,120822.0,57.5016,57.5016,57.4565,57.4926,120822.0
2021-05-26 11:45:00,63.75,63.82,63.75,63.81,64652.0,57.4926,57.5557,57.4926,57.5467,64652.0
2021-05-26 11:50:00,63.81,63.82,63.77,63.79,25885.0,57.5467,57.5557,57.5106,57.5286,25885.0
2021-05-26 11:55:00,63.79,63.81,63.78,63.79,31805.0,57.5286,57.5467,57.5196,57.5286,31805.0
2021-05-26 12:00:00,63.79,63.82,63.78,63.82,70463.0,57.5286,57.5557,57.5196,57.5557,70463.0
2021-05-26 12:05:00,63.82,63.84,63.8,63.81,34337.0,57.5557,57.5737,57.5377,57.5467,34337.0
2021-05-26 12:10:00,63.8,63.81,63.79,63.81,15655.0,57.5377,57.5467,57.5286,57.5467,15655.0
2021-05-26 12:15:00,63.81,63.83,63.8,63.81,30612.0,57.5467,57.5647,57.5377,57.5467,30612.0
2021-05-26 12:20:00,63.81,63.84,63.79,63.82,26906.0,57.5467,57.5737,57.5286,57.5557,26906.0
2021-05-26 12:25:00,63.83,63.83,63.81,63.82,11801.0,57.5647,57.5647,57.5467,57.5557,11801.0
2021-05-26 12:30:00,63.83,63.85,63.82,63.85,25599.0,57.5647,57.5828,57.5557,57.5828,25599.0
2021-05-26 12:35:00,63.85,63.87,63.84,63.87,47110.0,57.5828,57.6008,57.5737,57.6008,47110.0
2021-05-26 12:40:00,63.87,63.88,63.85,63.86,54609.0,57.6008,57.6098,57.5828,57.5918,54609.0
2021-05-26 12:45:00,63.86,63.89,63.83,63.89,53748.0,57.5918,57.6188,57.5647,57.6188,53748.0
2021-05-26 12:50:00,63.89,63.89,63.81,63.81,17949.0,57.6188,57.6188,57.5467,57.5467,17949.0
2021-05-26 12:55:00,63.81,63.86,63.81,63.83,21036.0,57.5467,57.5918,57.5467,57.5647,21036.0
2021-05-26 13:00:00,63.83,63.84,63.79,63.8,10957.0,57.5647,57.5737,57.5286,57.5377,10957.0
2021-05-26 13:05:00,63.8,63.82,63.79,63.8,71102.0,57.5377,57.5557,57.5286,57.5377,71102.0
2021-05-26 13:10:00,63.8,63.81,63.79,63.8,47585.0,57.5377,57.5467,57.5286,57.5377,47585.0
2021-05-26 13:15:00,63.8,63.8,63.78,63.79,36461.0,57.5377,57.5377,57.5196,57.5286,36461.0
2021-05-26 13:20:00,63.78,63.79,63.75,63.75,77367.0,57.5196,57.5286,57.4926,57.4926,77367.0
2021-05-26 13:25:00,63.76,63.77,63.74,63.75,56431.0,57.5016,57.5106,57.4836,57.4926,56431.0
2021-05-26 13:30:00,63.74,63.75,63.71,63.72,30246.0,57.4836,57.4926,57.4565,57.4655,30246.0
2021-05-26 13:35:00,63.72,63.73,63.67,63.72,68361.0,57.4655,57.4745,57.4204,57.4655,68361.0
2021-05-26 13:40:00,63.71,63.76,63.64,63.65,121051.0,57.4565,57.5016,57.3934,57.4024,121051.0
2021-05-26 13:45:00,63.66,63.68,63.63,63.68,37227.0,57.4114,57.4294,57.3844,57.4294,37227.0
2021-05-26 13:50:00,63.67,63.71,63.67,63.71,26775.0,57.4204,57.4565,57.4204,57.4565,26775.0
2021-05-26 13:55:00,63.71,63.72,63.66,63.68,24283.0,57.4565,57.4655,57.4114,57.4294,24283.0
2021-05-26 14:00:00,63.67,63.7,63.65,63.65,31349.0,57.4204,57.4475,57.4024,57.4024,31349.0
2021-05-26 14:05:00,63.65,63.66,63.63,63.65,15002.0,57.4024,57.4114,57.3844,57.4024,15002.0
2021-05-26 14:10:00,63.65,63.67,63.64,63.65,20773.0,57.4024,57.4204,57.3934,57.4024,20773.0
2021-05-26 14:15:00,63.65,63.65,63.58,63.6,34248.0,57.4024,57.4024,57.3393,57.3573,34248.0
2021-05-26 14:20:00,63.59,63.62,63.59,63.62,16199.0,57.3483,57.3753,57.3483,57.3753,16199.0
2021-05-26 14:25:00,63.62,63.64,63.6,63.62,29855.0,57.3753,57.3934,57.3573,57.3753,29855.0
2021-05-26 14:30:00,63.63,63.63,63.6,63.6,22926.0,57.3844,57.3844,57.3573,57.3573,22926.0
2021-05-26 14:35:00,63.61,63.64,63.6,63.6,26488.0,57.3663,57.3934,57.3573,57.3573,26488.0
2021-05-26 14:40:00,63.61,63.62,63.59,63.61,25840.0,57.3663,57.3753,57.3483,57.3663,25840.0
2021-05-26 14:45:00,63.61,63.63,63.6,63.61,28389.0,57.3663,57.3844,57.3573,57.3663,28389.0
2021-05-26 14:50:00,63.62,63.63,63.57,63.59,50247.0,57.3753,57.3844,57.3302,57.3483,50247.0
2021-05-26 14:55:00,63.58,63.59,63.53,63.53,29915.0,57.3393,57.3483,57.2942,57.2942,29915.0
2021-05-26 15:00:00,63.53,63.56,63.51,63.54,26886.0,57.2942,57.3212,57.2761,57.3032,26886.0
2021-05-26 15:05:00,63.53,63.55,63.5,63.51,29086.0,57.2942,57.3122,57.2671,57.2761,29086.0
2021-05-26 15:10:00,63.51,63.52,63.49,63.52,41942.0,57.2761,57.2851,57.2581,57.2851,41942.0
2021-05-26 15:15:00,63.51,63.54,63.49,63.53,40235.0,57.2761,57.3032,57.2581,57.2942,40235.0
2021-05-26 15:20:00,63.53,63.54,63.51,63.53,29612.0,57.2942,57.3032,57.2761,57.2942,29612.0
2021-05-26 15:25:00,63.54,63.57,63.52,63.55,43407.0,57.3032,57.3302,57.2851,57.3122,43407.0
2021-05-26 15:30:00,63.55,63.57,63.53,63.55,43860.0,57.3122,57.3302,57.2942,57.3122,43860.0
2021-05-26 15:35:00,63.56,63.61,63.55,63.61,48809.0,57.3212,57.3663,57.3122,57.3663,48809.0
2021-05-26 15:40:00,63.61,63.68,63.6,63.65,89486.0,57.3663,57.4294,57.3573,57.4024,89486.0
2021-05-26 15:45:00,63.65,63.67,63.63,63.66,99080.0,57.4024,57.4204,57.3844,57.4114,99080.0
2021-05-26 15:50:00,63.66,63.66,63.5,63.54,314611.0,57.4114,57.4114,57.2671,57.3032,314611.0
2021-05-26 15:55:00,63.55,63.65,63.54,63.64,232013.0,57.3122,57.4024,57.3032,57.3934,232013.0
2021-05-27 09:30:00,63.62,63.63,63.37,63.58,193233.0,57.3753,57.3844,57.1499,57.3393,193233.0
2021-05-27 09:35:00,63.58,63.67,63.56,63.59,122301.0,57.3393,57.4204,57.3212,57.3483,122301.0
2021-05-27 09:40:00,63.6,63.81,63.59,63.78,111538.0,57.3573,57.5467,57.3483,57.5196,111538.0
2021-05-27 09:45:00,63.78,63.83,63.62,63.66,105149.0,57.5196,57.5647,57.3753,57.4114,105149.0
2021-05-27 09:50:00,63.65,63.67,63.52,63.52,123714.0,57.4024,57.4204,57.2851,57.2851,123714.0
2021-05-27 09:55:00,63.53,63.58,63.48,63.54,77220.0,57.2942,57.3393,57.2491,57.3032,77220.0
2021-05-27 10:00:00,63.55,63.57,63.5,63.56,64245.0,57.3122,57.3302,57.2671,57.3212,64245.0
2021-05-27 10:05:00,63.56,63.62,63.48,63.51,55571.0,57.3212,57.3753,57.2491,57.2761,55571.0
2021-05-27 10:10:00,63.51,63.62,63.51,63.61,70416.0,57.2761,57.3753,57.2761,57.3663,70416.0
2021-05-27 10:15:00,63.6,63.65,63.52,63.53,56565.0,57.3573,57.4024,57.2851,57.2942,56565.0
2021-05-27 10:20:00,63.53,63.53,63.37,63.38,86663.0,57.2942,57.2942,57.1499,57.1589,86663.0
2021-05-27 10:25:00,63.38,63.43,63.36,63.43,60103.0,57.1589,57.204,57.1409,57.204,60103.0
2021-05-27 10:30:00,63.43,63.46,63.39,63.44,73345.0,57.204,57.231,57.1679,57.213,73345.0
2021-05-27 10:35:00,63.45,63.46,63.41,63.45,43386.0,57.222,57.231,57.1859,57.222,43386.0
2021-05-27 10:40:00,63.46,63.51,63.45,63.51,37919.0,57.231,57.2761,57.222,57.2761,37919.0
2021-05-27 10:45:00,63.51,63.53,63.49,63.5,63526.0,57.2761,57.2942,57.2581,57.2671,63526.0
2021-05-27 10:50:00,63.51,63.55,63.47,63.52,74369.0,57.2761,57.3122,57.2401,57.2851,74369.0
2021-05-27 10:55:00,63.53,63.54,63.43,63.43,63131.0,57.2942,57.3032,57.204,57.204,63131.0
2021-05-27 11:00:00,63.43,63.49,63.4,63.49,69423.0,57.204,57.2581,57.1769,57.2581,69423.0
2021-05-27 11:05:00,63.49,63.54,63.47,63.53,76126.0,57.2581,57.3032,57.2401,57.2942,76126.0
2021-05-27 11:10:00,63.54,63.54,63.47,63.49,99810.0,57.3032,57.3032,57.2401,57.2581,99810.0
2021-05-27 11:15:00,63.49,63.51,63.46,63.48,29890.0,57.2581,57.2761,57.231,57.2491,29890.0
2021-05-27 11:20:00,63.48,63.5,63.46,63.48,32377.0,57.2491,57.2671,57.231,57.2491,32377.0
2021-05-27 11:25:00,63.48,63.49,63.43,63.44,57135.0,57.2491,57.2581,57.204,57.213,57135.0
2021-05-27 11:30:00,63.44,63.5,63.43,63.47,61521.0,57.213,57.2671,57.204,57.2401,61521.0
2021-05-27 11:35:00,63.47,63.51,63.47,63.5,40409.0,57.2401,57.2761,57.2401,57.2671,40409.0
2021-05-27 11:40:00,63.5,63.54,63.49,63.52,44349.0,57.2671,57.3032,57.2581,57.2851,44349.0
2021-05-27 11:45:00,63.51,63.52,63.47,63.47,28539.0,57.2761,57.2851,57.2401,57.2401,28539.0
2021-05-27 11:50:00,63.48,63.5,63.46,63.49,43815.0,57.2491,57.2671,57.231,57.2581,43815.0
2021-05-27 11:55:00,63.5,63.52,63.48,63.52,20217.0,57.2671,57.2851,57.2491,57.2851,20217.0
2021-05-27 12:00:00,63.52,63.54,63.49,63.51,21521.0,57.2851,57.3032,57.2581,57.2761,21521.0
2021-05-27 12:05:00,63.51,63.53,63.5,63.53,29216.0,57.2761,57.2942,57.2671,57.2942,29216.0
2021-05-27 12:10:00,63.53,63.55,63.51,63.53,50202.0,57.2942,57.3122,57.2761,57.2942,50202.0
2021-05-27 12:15:00,63.54,63.58,63.54,63.55,178826.0,57.3032,57.3393,57.3032,57.3122,178826.0
2021-05-27 12:20:00,63.55,63.56,63.49,63.51,43509.0,57.3122,57.3212,57.2581,57.2761,43509.0
2021-05-27 12:25:00,63.51,63.52,63.49,63.51,44888.0,57.2761,57.2851,57.2581,57.2761,44888.0
2021-05-27 12:30:00,63.51,63.53,63.49,63.53,35250.0,57.2761,57.2942,57.2581,57.2942,35250.0
2021-05-27 12:35:00,63.53,63.54,63.51,63.52,17823.0,57.2942,57.3032,57.2761,57.2851,17823.0
2021-05-27 12:40:00,63.52,63.53,63.49,63.52,16079.0,57.2851,57.2942,57.2581,57.2851,16079.0
2021-05-27 12:45:00,63.51,63.51,63.49,63.5,41463.0,57.2761,57.2761,57.2581,57.2671,41463.0
2021-05-27 12:50:00,63.5,63.51,63.49,63.51,20332.0,57.2671,57.2761,57.2581,57.2761,20332.0
2021-05-27 12:55:00,63.51,63.51,63.49,63.5,32896.0,57.2761,57.2761,57.2581,57.2671,32896.0
2021-05-27 13:00:00,63.5,63.55,63.49,63.53,20377.0,57.2671,57.3122,57.2581,57.2942,20377.0
2021-05-27 13:05:00,63.52,63.55,63.52,63.54,20076.0,57.2851,57.3122,57.2851,57.3032,20076.0
2021-05-27 13:10:00,63.53,63.57,63.52,63.57,20264.0,57.2942,57.3302,57.2851,57.3302,20264.0
2021-05-27 13:15:00,63.56,63.58,63.52,63.57,25014.0,57.3212,57.3393,57.2851,57.3302,25014.0
2021-05-27 13:20:00,63.56,63.59,63.55,63.57,27987.0,57.3212,57.3483,57.3122,57.3302,27987.0
2021-05-27 13:25:00,63.57,63.58,63.55,63.56,15451.0,57.3302,57.3393,57.3122,57.3212,15451.0
2021-05-27 13:30:00,63.55,63.57,63.55,63.55,9294.0,57.3122,57.3302,57.3122,57.3122,9294.0
2021-05-27 13:35:00,63.55,63.57,63.52,63.54,53699.0,57.3122,57.3302,57.2851,57.3032,53699.0
2021-05-27 13:40:00,63.54,63.55,63.51,63.54,22021.0,57.3032,57.3122,57.2761,57.3032,22021.0
2021-05-27 13:45:00,63.54,63.55,63.5,63.52,16572.0,57.3032,57.3122,57.2671,57.2851,16572.0
2021-05-27 13:50:00,63.52,63.53,63.5,63.51,14655.0,57.2851,57.2942,57.2671,57.2761,14655.0
2021-05-27 13:55:00,63.51,63.52,63.49,63.51,18568.0,57.2761,57.2851,57.2581,57.2761,18568.0
2021-05-27 14:00:00,63.5,63.5,63.46,63.47,50352.0,57.2671,57.2671,57.231,57.2401,50352.0
2021-05-27 14:05:00,63.47,63.49,63.46,63.48,19115.0,57.2401,57.2581,57.231,57.2491,19115.0
2021-05-27 14:10:00,63.47,63.48,63.42,63.42,49960.0,57.2401,57.2491,57.195,57.195,49960.0
2021-05-27 14:15:00,63.42,63.43,63.33,63.34,42392.0,57.195,57.204,57.1138,57.1228,42392.0
2021-05-27 14:20:00,63.34,63.34,63.3,63.31,18772.0,57.1228,57.1228,57.0867,57.0958,18772.0
2021-05-27 14:25:00,63.3,63.31,63.27,63.3,29310.0,57.0867,57.0958,57.0597,57.0867,29310.0
2021-05-27 14:30:00,63.31,63.31,63.29,63.3,15493.0,57.0958,57.0958,57.0777,57.0867,15493.0
2021-05-27 14:35:00,63.3,63.3,63.27,63.28,12300.0,57.0867,57.0867,57.0597,57.0687,12300.0
2021-05-27 14:40:00,63.28,63.29,63.25,63.27,13154.0,57.0687,57.0777,57.0417,57.0597,13154.0
2021-05-27 14:45:00,63.26,63.3,63.26,63.28,36221.0,57.0507,57.0867,57.0507,57.0687,36221.0
2021-05-27 14:50:00,63.28,63.32,63.27,63.32,30584.0,57.0687,57.1048,57.0597,57.1048,30584.0
2021-05-27 14:55:00,63.32,63.38,63.31,63.38,49375.0,57.1048,57.1589,57.0958,57.1589,49375.0
2021-05-27 15:00:00,63.37,63.38,63.34,63.35,44316.0,57.1499,57.1589,57.1228,57.1318,44316.0
2021-05-27 15:05:00,63.34,63.37,63.32,63.33,132505.0,57.1228,57.1499,57.1048,57.1138,132505.0
2021-05-27 15:10:00,63.33,63.33,63.3,63.31,21720.0,57.1138,57.1138,57.0867,57.0958,21720.0
2021-05-27 15:15:00,63.32,63.33,63.3,63.33,22727.0,57.1048,57.1138,57.0867,57.1138,22727.0
2021-05-27 15:20:00,63.32,63.34,63.3,63.33,61178.0,57.1048,57.1228,57.0867,57.1138,61178.0
2021-05-27 15:25:00,63.33,63.33,63.32,63.33,20411.0,57.1138,57.1138,57.1048,57.1138,20411.0
2021-05-27 15:30:00,63.33,63.37,63.32,63.37,125401.0,57.1138,57.1499,57.1048,57.1499,125401.0
2021-05-27 15:35:00,63.37,63.37,63.3,63.31,96992.0,57.1499,57.1499,57.0867,57.0958,96992.0
2021-05-27 15:40:00,63.32,63.39,63.31,63.35,107605.0,57.1048,57.1679,57.0958,57.1318,107605.0
2021-05-27 15:45:00,63.35,63.41,63.34,63.39,133919.0,57.1318,57.1859,57.1228,57.1679,133919.0
2021-05-27 15:50:00,63.39,63.4,63.29,63.34,519739.0,57.1679,57.1769,57.0777,57.1228,519739.0
2021-05-27 15:55:00,63.34,63.4,63.28,63.31,398605.0,57.1228,57.1769,57.0687,57.0958,398605.0
2021-05-28 09:30:00,63.53,63.8,63.5,63.7,171785.0,57.2942,57.5377,57.2671,57.4475,171785.0
2021-05-28 09:35:00,63.72,63.81,63.66,63.67,120183.0,57.4655,57.5467,57.4114,57.4204,120183.0
2021-05-28 09:40:00,63.68,63.73,63.64,63.7,103375.0,57.4294,57.4745,57.3934,57.4475,103375.0
2021-05-28 09:45:00,63.69,63.78,63.69,63.73,81819.0,57.4385,57.5196,57.4385,57.4745,81819.0
2021-05-28 09:50:00,63.74,63.8,63.71,63.73,271208.0,57.4836,57.5377,57.4565,57.4745,271208.0
2021-05-28 09:55:00,63.72,63.76,63.69,63.71,122763.0,57.4655,57.5016,57.4385,57.4565,122763.0
2021-05-28 10:00:00,63.72,63.77,63.69,63.72,124798.0,57.4655,57.5106,57.4385,57.4655,124798.0
2021-05-28 10:05:00,63.72,63.73,63.68,63.68,98468.0,57.4655,57.4745,57.4294,57.4294,98468.0
2021-05-28 10:10:00,63.68,63.7,63.64,63.64,103398.0,57.4294,57.4475,57.3934,57.3934,103398.0
2021-05-28 10:15:00,63.64,63.65,63.61,63.64,85671.0,57.3934,57.4024,57.3663,57.3934,85671.0
2021-05-28 10:20:00,63.64,63.71,63.61,63.71,87756.0,57.3934,57.4565,57.3663,57.4565,87756.0
2021-05-28 10:25:00,63.71,63.78,63.7,63.77,121922.0,57.4565,57.5196,57.4475,57.5106,121922.0
2021-05-28 10:30:00,63.76,63.78,63.71,63.78,56811.0,57.5016,57.5196,57.4565,57.5196,56811.0
2021-05-28 10:35:00,63.77,63.8,63.69,63.69,43289.0,57.5106,57.5377,57.4385,57.4385,43289.0
2021-05-28 10:40:00,63.7,63.73,63.67,63.72,42431.0,57.4475,57.4745,57.4204,57.4655,42431.0
2021-05-28 10:45:00,63.72,63.75,63.68,63.74,57852.0,57.4655,57.4926,57.4294,57.4836,57852.0
2021-05-28 10:50:00,63.75,63.78,63.71,63.71,23145.0,57.4926,57.5196,57.4565,57.4565,23145.0
2021-05-28 10:55:00,63.71,63.73,63.66,63.72,51177.0,57.4565,57.4745,57.4114,57.4655,51177.0
2021-05-28 11:00:00,63.72,63.72,63.64,63.67,64772.0,57.4655,57.4655,57.3934,57.4204,64772.0
2021-05-28 11:05:00,63.67,63.7,63.67,63.68,42721.0,57.4204,57.4475,57.4204,57.4294,42721.0
2021-05-28 11:10:00,63.68,63.69,63.64,63.68,62188.0,57.4294,57.4385,57.3934,57.4294,62188.0
2021-05-28 11:15:00,63.68,63.72,63.65,63.71,63316.0,57.4294,57.4655,57.4024,57.4565,63316.0
2021-05-28 11:20:00,63.72,63.73,63.65,63.7,46778.0,57.4655,57.4745,57.4024,57.4475,46778.0
2021-05-28 11:25:00,63.69,63.71,63.68,63.7,41611.0,57.4385,57.4565,57.4294,57.4475,41611.0
2021-05-28 11:30:00,63.7,63.73,63.69,63.71,43915.0,57.4475,57.4745,57.4385,57.4565,43915.0
2021-05-28 11:35:00,63.71,63.79,63.7,63.78,225068.0,57.4565,57.5286,57.4475,57.5196,225068.0
2021-05-28 11:40:00,63.79,63.81,63.77,63.79,48931.0,57.5286,57.5467,57.5106,57.5286,48931.0
2021-05-28 11:45:00,63.79,63.8,63.7,63.73,157250.0,57.5286,57.5377,57.4475,57.4745,157250.0
2021-05-28 11:50:00,63.73,63.78,63.72,63.75,55788.0,57.4745,57.5196,57.4655,57.4926,55788.0
2021-05-28 11:55:00,63.75,63.78,63.71,63.74,61806.0,57.4926,57.5196,57.4565,57.4836,61806.0
2021-05-28 12:00:00,63.73,63.76,63.72,63.75,23481.0,57.4745,57.5016,57.4655,57.4926,23481.0
2021-05-28 12:05:00,63.76,63.8,63.76,63.78,28008.0,57.5016,57.5377,57.5016,57.5196,28008.0
2021-05-28 12:10:00,63.77,63.79,63.74,63.79,21802.0,57.5106,57.5286,57.4836,57.5286,21802.0
2021-05-28 12:15:00,63.79,63.81,63.75,63.77,64175.0,57.5286,57.5467,57.4926,57.5106,64175.0
2021-05-28 12:20:00,63.77,63.84,63.76,63.83,40687.0,57.5106,57.5737,57.5016,57.5647,40687.0
2021-05-28 12:25:00,63.83,63.83,63.8,63.8,22133.0,57.5647,57.5647,57.5377,57.5377,22133.0
2021-05-28 12:30:00,63.8,63.8,63.75,63.78,33757.0,57.5377,57.5377,57.4926,57.5196,33757.0
2021-05-28 12:35:00,63.78,63.79,63.74,63.78,20558.0,57.5196,57.5286,57.4836,57.5196,20558.0
2021-05-28 12:40:00,63.78,63.8,63.74,63.76,33403.0,57.5196,57.5377,57.4836,57.5016,33403.0
2021-05-28 12:45:00,63.75,63.75,63.69,63.72,45216.0,57.4926,57.4926,57.4385,57.4655,45216.0
2021-05-28 12:50:00,63.72,63.72,63.68,63.69,11457.0,57.4655,57.4655,57.4294,57.4385,11457.0
2021-05-28 12:55:00,63.69,63.7,63.63,63.64,45571.0,57.4385,57.4475,57.3844,57.3934,45571.0
2021-05-28 13:00:00,63.64,63.65,63.6,63.61,24155.0,57.3934,57.4024,57.3573,57.3663,24155.0
2021-05-28 13:05:00,63.61,63.62,63.58,63.61,29096.0,57.3663,57.3753,57.3393,57.3663,29096.0
2021-05-28 13:10:00,63.6,63.62,63.58,63.62,55508.0,57.3573,57.3753,57.3393,57.3753,55508.0
2021-05-28 13:15:00,63.62,63.65,63.61,63.65,36043.0,57.3753,57.4024,57.3663,57.4024,36043.0
2021-05-28 13:20:00,63.65,63.66,63.61,63.62,42543.0,57.4024,57.4114,57.3663,57.3753,42543.0
2021-05-28 13:25:00,63.61,63.63,63.58,63.59,25775.0,57.3663,57.3844,57.3393,57.3483,25775.0
2021-05-28 13:30:00,63.6,63.6,63.56,63.57,59991.0,57.3573,57.3573,57.3212,57.3302,59991.0
2021-05-28 13:35:00,63.56,63.63,63.56,63.62,16309.0,57.3212,57.3844,57.3212,57.3753,16309.0
2021-05-28 13:40:00,63.62,63.64,63.6,63.64,25954.0,57.3753,57.3934,57.3573,57.3934,25954.0
2021-05-28 13:45:00,63.63,63.64,63.6,63.61,17353.0,57.3844,57.3934,57.3573,57.3663,17353.0
2021-05-28 13:50:00,63.61,63.63,63.59,63.62,12720.0,57.3663,57.3844,57.3483,57.3753,12720.0
2021-05-28 13:55:00,63.62,63.64,63.61,63.63,30711.0,57.3753,57.3934,57.3663,57.3844,30711.0
2021-05-28 14:00:00,63.64,63.65,63.62,63.64,18514.0,57.3934,57.4024,57.3753,57.3934,18514.0
2021-05-28 14:05:00,63.65,63.69,63.65,63.68,32924.0,57.4024,57.4385,57.4024,57.4294,32924.0
2021-05-28 14:10:00,63.67,63.72,63.67,63.69,20633.0,57.4204,57.4655,57.4204,57.4385,20633.0
2021-05-28 14:15:00,63.69,63.71,63.67,63.71,29323.0,57.4385,57.4565,57.4204,57.4565,29323.0
2021-05-28 14:20:00,63.71,63.72,63.67,63.72,24082.0,57.4565,57.4655,57.4204,57.4655,24082.0
2021-05-28 14:25:00,63.73,63.73,63.7,63.73,20933.0,57.4745,57.4745,57.4475,57.4745,20933.0
2021-05-28 14:30:00,63.72,63.74,63.7,63.74,29807.0,57.4655,57.4836,57.4475,57.4836,29807.0
2021-05-28 14:35:00,63.74,63.78,63.72,63.77,42808.0,57.4836,57.5196,57.4655,57.5106,42808.0
2021-05-28 14:40:00,63.76,63.77,63.73,63.77,19302.0,57.5016,57.5106,57.4745,57.5106,19302.0
2021-05-28 14:45:00,63.76,63.78,63.75,63.77,18526.0,57.5016,57.5196,57.4926,57.5106,18526.0
2021-05-28 14:50:00,63.77,63.79,63.73,63.74,105863.0,57.5106,57.5286,57.4745,57.4836,105863.0
2021-05-28 14:55:00,63.75,63.77,63.72,63.74,56581.0,57.4926,57.5106,57.4655,57.4836,56581.0
2021-05-28 15:00:00,63.74,63.75,63.72,63.75,23607.0,57.4836,57.4926,57.4655,57.4926,23607.0
2021-05-28 15:05:00,63.74,63.74,63.71,63.72,20125.0,57.4836,57.4836,57.4565,57.4655,20125.0
2021-05-28 15:10:00,63.72,63.72,63.67,63.67,59836.0,57.4655,57.4655,57.4204,57.4204,59836.0
2021-05-28 15:15:00,63.67,63.71,63.66,63.69,27395.0,57.4204,57.4565,57.4114,57.4385,27395.0
2021-05-28 15:20:00,63.68,63.7,63.66,63.68,39206.0,57.4294,57.4475,57.4114,57.4294,39206.0
2021-05-28 15:25:00,63.68,63.7,63.66,63.67,51465.0,57.4294,57.4475,57.4114,57.4204,51465.0
2021-05-28 15:30:00,63.68,63.71,63.65,63.68,74294.0,57.4294,57.4565,57.4024,57.4294,74294.0
2021-05-28 15:35:00,63.69,63.71,63.68,63.69,48959.0,57.4385,57.4565,57.4294,57.4385,48959.0
2021-05-28 15:40:00,63.68,63.68,63.62,63.64,105547.0,57.4294,57.4294,57.3753,57.3934,105547.0
2021-05-28 15:45:00,63.65,63.68,63.62,63.66,108617.0,57.4024,57.4294,57.3753,57.4114,108617.0
2021-05-28 15:50:00,63.66,63.68,63.51,63.55,281916.0,57.4114,57.4294,57.2761,57.3122,281916.0
2021-05-28 15:55:00,63.55,63.56,63.47,63.55,540653.0,57.3122,57.3212,57.2401,57.3122,540653.0
2021-06-01 09:30:00,63.78,63.96,63.71,63.83,212291.0,57.5196,57.682,57.4565,57.5647,212291.0
2021-06-01 09:35:00,63.84,63.94,63.78,63.89,146701.0,57.5737,57.6639,57.5196,57.6188,146701.0
2021-06-01 09:40:00,63.9,63.91,63.63,63.63,95914.0,57.6279,57.6369,57.3844,57.3844,95914.0
2021-06-01 09:45:00,63.64,63.68,63.59,63.63,43148.0,57.3934,57.4294,57.3483,57.3844,43148.0
2021-06-01 09:50:00,63.64,63.71,63.62,63.7,50952.0,57.3934,57.4565,57.3753,57.4475,50952.0
2021-06-01 09:55:00,63.69,63.75,63.67,63.69,40349.0,57.4385,57.4926,57.4204,57.4385,40349.0
2021-06-01 10:00:00,63.7,63.76,63.64,63.69,51969.0,57.4475,57.5016,57.3934,57.4385,51969.0
2021-06-01 10:05:00,63.69,63.74,63.68,63.69,29535.0,57.4385,57.4836,57.4294,57.4385,29535.0
2021-06-01 10:10:00,63.68,63.74,63.67,63.73,67164.0,57.4294,57.4836,57.4204,57.4745,67164.0
2021-06-01 10:15:00,63.75,63.78,63.7,63.75,163867.0,57.4926,57.5196,57.4475,57.4926,163867.0
2021-06-01 10:20:00,63.76,63.81,63.7,63.72,76324.0,57.5016,57.5467,57.4475,57.4655,76324.0
2021-06-01 10:25:00,63.72,63.73,63.69,63.73,46319.0,57.4655,57.4745,57.4385,57.4745,46319.0
2021-06-01 10:30:00,63.74,63.74,63.62,63.7,83442.0,57.4836,57.4836,57.3753,57.4475,83442.0
2021-06-01 10:35:00,63.69,63.69,63.61,63.68,40277.0,57.4385,57.4385,57.3663,57.4294,40277.0
2021-06-01 10:40:00,63.69,63.72,63.65,63.67,49935.0,57.4385,57.4655,57.4024,57.4204,49935.0
2021-06-01 10:45:00,63.66,63.74,63.64,63.72,71343.0,57.4114,57.4836,57.3934,57.4655,71343.0
2021-06-01 10:50:00,63.71,63.72,63.64,63.66,78140.0,57.4565,57.4655,57.3934,57.4114,78140.0
2021-06-01 10:55:00,63.66,63.69,63.59,63.66,60049.0,57.4114,57.4385,57.3483,57.4114,60049.0
2021-06-01 11:00:00,63.66,63.66,63.54,63.57,41447.0,57.4114,57.4114,57.3032,57.3302,41447.0
2021-06-01 11:05:00,63.57,63.57,63.5,63.53,107740.0,57.3302,57.3302,57.2671,57.2942,107740.0
2021-06-01 11:10:00,63.53,63.6,63.52,63.6,53364.0,57.2942,57.3573,57.2851,57.3573,53364.0
2021-06-01 11:15:00,63.6,63.6,63.5,63.52,29512.0,57.3573,57.3573,57.2671,57.2851,29512.0
2021-06-01 11:20:00,63.52,63.55,63.52,63.54,54395.0,57.2851,57.3122,57.2851,57.3032,54395.0
2021-06-01 11:25:00,63.54,63.56,63.52,63.54,24433.0,57.3032,57.3212,57.2851,57.3032,24433.0
2021-06-01 11:30:00,63.55,63.55,63.5,63.52,36183.0,57.3122,57.3122,57.2671,57.2851,36183.0
2021-06-01 11:35:00,63.52,63.54,63.51,63.53,45851.0,57.2851,57.3032,57.2761,57.2942,45851.0
2021-06-01 11:40:00,63.52,63.54,63.5,63.53,42205.0,57.2851,57.3032,57.2671,57.2942,42205.0
2021-06-01 11:45:00,63.53,63.55,63.52,63.54,41006.0,57.2942,57.3122,57.2851,57.3032,41006.0
2021-06-01 11:50:00,63.54,63.55,63.52,63.53,34043.0,57.3032,57.3122,57.2851,57.2942,34043.0
2021-06-01 11:55:00,63.53,63.55,63.5,63.51,42915.0,57.2942,57.3122,57.2671,57.2761,42915.0
2021-06-01 12:00:00,63.51,63.54,63.48,63.53,58309.0,57.2761,57.3032,57.2491,57.2942,58309.0
2021-06-01 12:05:00,63.54,63.55,63.49,63.53,59603.0,57.3032,57.3122,57.2581,57.2942,59603.0
2021-06-01 12:10:00,63.53,63.57,63.52,63.57,59782.0,57.2942,57.3302,57.2851,57.3302,59782.0
2021-06-01 12:15:00,63.57,63.58,63.45,63.46,69274.0,57.3302,57.3393,57.222,57.231,69274.0
2021-06-01 12:20:00,63.46,63.48,63.43,63.45,19983.0,57.231,57.2491,57.204,57.222,19983.0
2021-06-01 12:25:00,63.44,63.46,63.43,63.44,11861.0,57.213,57.231,57.204,57.213,11861.0
2021-06-01 12:30:00,63.44,63.44,63.41,63.42,12456.0,57.213,57.213,57.1859,57.195,12456.0
2021-06-01 12:35:00,63.42,63.43,63.39,63.42,21350.0,57.195,57.204,57.1679,57.195,21350.0
2021-06-01 12:40:00,63.41,63.44,63.41,63.44,8605.0,57.1859,57.213,57.1859,57.213,8605.0
2021-06-01 12:45:00,63.44,63.44,63.39,63.42,37990.0,57.213,57.213,57.1679,57.195,37990.0
2021-06-01 12:50:00,63.42,63.42,63.37,63.38,43605.0,57.195,57.195,57.1499,57.1589,43605.0
2021-06-01 12:55:00,63.39,63.4,63.38,63.38,20764.0,57.1679,57.1769,57.1589,57.1589,20764.0
2021-06-01 13:00:00,63.39,63.39,63.35,63.35,23527.0,57.1679,57.1679,57.1318,57.1318,23527.0
2021-06-01 13:05:00,63.35,63.36,63.32,63.35,37091.0,57.1318,57.1409,57.1048,57.1318,37091.0
2021-06-01 13:10:00,63.34,63.35,63.28,63.28,27376.0,57.1228,57.1318,57.0687,57.0687,27376.0
2021-06-01 13:15:00,63.28,63.31,63.28,63.3,30772.0,57.0687,57.0958,57.0687,57.0867,30772.0
2021-06-01 13:20:00,63.3,63.34,63.29,63.32,31667.0,57.0867,57.1228,57.0777,57.1048,31667.0
2021-06-01 13:25:00,63.31,63.32,63.28,63.3,22537.0,57.0958,57.1048,57.0687,57.0867,22537.0
2021-06-01 13:30:00,63.3,63.32,63.29,63.32,33172.0,57.0867,57.1048,57.0777,57.1048,33172.0
2021-06-01 13:35:00,63.32,63.33,63.3,63.33,29193.0,57.1048,57.1138,57.0867,57.1138,29193.0
2021-06-01 13:40:00,63.32,63.34,63.3,63.32,23120.0,57.1048,57.1228,57.0867,57.1048,23120.0
2021-06-01 13:45:00,63.32,63.35,63.32,63.35,18052.0,57.1048,57.1318,57.1048,57.1318,18052.0
2021-06-01 13:50:00,63.35,63.35,63.29,63.3,13782.0,57.1318,57.1318,57.0777,57.0867,13782.0
2021-06-01 13:55:00,63.3,63.34,63.29,63.31,32065.0,57.0867,57.1228,57.0777,57.0958,32065.0
2021-06-01 14:00:00,63.3,63.38,63.3,63.37,29501.0,57.0867,57.1589,57.0867,57.1499,29501.0
2021-06-01 14:05:00,63.37,63.39,63.34,63.35,18271.0,57.1499,57.1679,57.1228,57.1318,18271.0
2021-06-01 14:10:00,63.35,63.36,63.34,63.35,9046.0,57.1318,57.1409,57.1228,57.1318,9046.0
2021-06-01 14:15:00,63.35,63.36,63.31,63.34,26187.0,57.1318,57.1409,57.0958,57.1228,26187.0
2021-06-01 14:20:00,63.33,63.35,63.32,63.34,24551.0,57.1138,57.1318,57.1048,57.1228,24551.0
2021-06-01 14:25:00,63.34,63.36,63.33,63.36,19657.0,57.1228,57.1409,57.1138,57.1409,19657.0
2021-06-01 14:30:00,63.36,63.37,63.32,63.34,28974.0,57.1409,57.1499,57.1048,57.1228,28974.0
2021-06-01 14:35:00,63.34,63.37,63.32,63.33,26449.0,57.1228,57.1499,57.1048,57.1138,26449.0
2021-06-01 14:40:00,63.33,63.33,63.3,63.3,21582.0,57.1138,57.1138,57.0867,57.0867,21582.0
2021-06-01 14:45:00,63.3,63.31,63.28,63.3,23758.0,57.0867,57.0958,57.0687,57.0867,23758.0
2021-06-01 14:50:00,63.3,63.33,63.27,63.28,22872.0,57.0867,57.1138,57.0597,57.0687,22872.0
2021-06-01 14:55:00,63.28,63.29,63.27,63.29,26710.0,57.0687,57.0777,57.0597,57.0777,26710.0
2021-06-01 15:00:00,63.29,63.33,63.29,63.33,33548.0,57.0777,57.1138,57.0777,57.1138,33548.0
2021-06-01 15:05:00,63.33,63.34,63.26,63.27,31846.0,57.1138,57.1228,57.0507,57.0597,31846.0
2021-06-01 15:10:00,63.27,63.31,63.26,63.29,12223.0,57.0597,57.0958,57.0507,57.0777,12223.0
2021-06-01 15:15:00,63.29,63.3,63.26,63.29,26254.0,57.0777,57.0867,57.0507,57.0777,26254.0
2021-06-01 15:20:00,63.3,63.32,63.29,63.32,21380.0,57.0867,57.1048,57.0777,57.1048,21380.0
2021-06-01 15:25:00,63.32,63.32,63.26,63.27,41153.0,57.1048,57.1048,57.0507,57.0597,41153.0
2021-06-01 15:30:00,63.27,63.27,63.16,63.17,82367.0,57.0597,57.0597,56.9605,56.9695,82367.0
2021-06-01 15:35:00,63.17,63.17,63.11,63.12,50039.0,56.9695,56.9695,56.9154,56.9244,50039.0
2021-06-01 15:40:00,63.12,63.2,63.11,63.19,75762.0,56.9244,56.9966,56.9154,56.9875,75762.0
2021-06-01 15:45:00,63.19,63.29,63.19,63.29,70465.0,56.9875,57.0777,56.9875,57.0777,70465.0
2021-06-01 15:50:00,63.29,63.42,63.28,63.37,271344.0,57.0777,57.195,57.0687,57.1499,271344.0
2021-06-01 15:55:00,63.37,63.37,63.31,63.32,346631.0,57.1499,57.1499,57.0958,57.1048,346631.0
2021-06-02 09:30:00,63.42,63.59,63.29,63.46,104268.0,57.195,57.3483,57.0777,57.231,104268.0
2021-06-02 09:35:00,63.45,63.51,63.38,63.39,63715.0,57.222,57.2761,57.1589,57.1679,63715.0
2021-06-02 09:40:00,63.39,63.51,63.35,63.37,55975.0,57.1679,57.2761,57.1318,57.1499,55975.0
2021-06-02 09:45:00,63.38,63.54,63.38,63.5,47744.0,57.1589,57.3032,57.1589,57.2671,47744.0
2021-06-02 09:50:00,63.49,63.54,63.47,63.52,23779.0,57.2581,57.3032,57.2401,57.2851,23779.0
2021-06-02 09:55:00,63.51,63.64,63.51,63.54,62884.0,57.2761,57.3934,57.2761,57.3032,62884.0
2021-06-02 10:00:00,63.55,63.6,63.46,63.46,42915.0,57.3122,57.3573,57.231,57.231,42915.0
2021-06-02 10:05:00,63.46,63.5,63.41,63.49,58236.0,57.231,57.2671,57.1859,57.2581,58236.0
2021-06-02 10:10:00,63.49,63.55,63.47,63.5,39575.0,57.2581,57.3122,57.2401,57.2671,39575.0
2021-06-02 10:15:00,63.5,63.51,63.41,63.43,37462.0,57.2671,57.2761,57.1859,57.204,37462.0
2021-06-02 10:20:00,63.43,63.48,63.41,63.48,53036.0,57.204,57.2491,57.1859,57.2491,53036.0
2021-06-02 10:25:00,63.48,63.51,63.45,63.46,45091.0,57.2491,57.2761,57.222,57.231,45091.0
2021-06-02 10:30:00,63.46,63.51,63.42,63.48,35831.0,57.231,57.2761,57.195,57.2491,35831.0
2021-06-02 10:35:00,63.49,63.49,63.38,63.39,44347.0,57.2581,57.2581,57.1589,57.1679,44347.0
2021-06-02 10:40:00,63.4,63.4,63.34,63.36,38655.0,57.1769,57.1769,57.1228,57.1409,38655.0
2021-06-02 10:45:00,63.36,63.44,63.31,63.32,39739.0,57.1409,57.213,57.0958,57.1048,39739.0
2021-06-02 10:50:00,63.32,63.33,63.29,63.32,25904.0,57.1048,57.1138,57.0777,57.1048,25904.0
2021-06-02 10:55:00,63.32,63.36,63.31,63.36,35756.0,57.1048,57.1409,57.0958,57.1409,35756.0
2021-06-02 11:00:00,63.36,63.4,63.35,63.37,58026.0,57.1409,57.1769,57.1318,57.1499,58026.0
2021-06-02 11:05:00,63.37,63.41,63.33,63.41,44940.0,57.1499,57.1859,57.1138,57.1859,44940.0
2021-06-02 11:10:00,63.4,63.44,63.4,63.44,34630.0,57.1769,57.213,57.1769,57.213,34630.0
2021-06-02 11:15:00,63.44,63.45,63.37,63.41,44676.0,57.213,57.222,57.1499,57.1859,44676.0
2021-06-02 11:20:00,63.41,63.43,63.4,63.41,25089.0,57.1859,57.204,57.1769,57.1859,25089.0
2021-06-02 11:25:00,63.41,63.43,63.4,63.41,27321.0,57.1859,57.204,57.1769,57.1859,27321.0
2021-06-02 11:30:00,63.42,63.45,63.41,63.45,31628.0,57.195,57.222,57.1859,57.222,31628.0
2021-06-02 11:35:00,63.45,63.45,63.39,63.4,22134.0,57.222,57.222,57.1679,57.1769,22134.0
2021-06-02 11:40:00,63.39,63.44,63.38,63.44,41947.0,57.1679,57.213,57.1589,57.213,41947.0
2021-06-02 11:45:00,63.43,63.47,63.43,63.46,19226.0,57.204,57.2401,57.204,57.231,19226.0
2021-06-02 11:50:00,63.46,63.46,63.44,63.45,22854.0,57.231,57.231,57.213,57.222,22854.0
2021-06-02 11:55:00,63.45,63.46,63.43,63.44,25447.0,57.222,57.231,57.204,57.213,25447.0
2021-06-02 12:00:00,63.44,63.49,63.44,63.49,33610.0,57.213,57.2581,57.213,57.2581,33610.0
2021-06-02 12:05:00,63.49,63.5,63.46,63.46,40434.0,57.2581,57.2671,57.231,57.231,40434.0
2021-06-02 12:10:00,63.46,63.47,63.43,63.46,42769.0,57.231,57.2401,57.204,57.231,42769.0
2021-06-02 12:15:00,63.46,63.51,63.46,63.5,30695.0,57.231,57.2761,57.231,57.2671,30695.0
2021-06-02 12:20:00,63.51,63.52,63.49,63.51,29010.0,57.2761,57.2851,57.2581,57.2761,29010.0
2021-06-02 12:25:00,63.51,63.56,63.49,63.55,36646.0,57.2761,57.3212,57.2581,57.3122,36646.0
2021-06-02 12:30:00,63.55,63.57,63.51,63.55,36796.0,57.3122,57.3302,57.2761,57.3122,36796.0
2021-06-02 12:35:00,63.55,63.56,63.48,63.5,45375.0,57.3122,57.3212,57.2491,57.2671,45375.0
2021-06-02 12:40:00,63.49,63.57,63.48,63.55,38157.0,57.2581,57.3302,57.2491,57.3122,38157.0
2021-06-02 12:45:00,63.56,63.57,63.54,63.56,34186.0,57.3212,57.3302,57.3032,57.3212,34186.0
2021-06-02 12:50:00,63.56,63.59,63.56,63.59,30492.0,57.3212,57.3483,57.3212,57.3483,30492.0
2021-06-02 12:55:00,63.59,63.6,63.58,63.59,20339.0,57.3483,57.3573,57.3393,57.3483,20339.0
2021-06-02 13:00:00,63.59,63.62,63.57,63.62,44015.0,57.3483,57.3753,57.3302,57.3753,44015.0
2021-06-02 13:05:00,63.62,63.62,63.58,63.59,27469.0,57.3753,57.3753,57.3393,57.3483,27469.0
2021-06-02 13:10:00,63.59,63.62,63.57,63.62,41416.0,57.3483,57.3753,57.3302,57.3753,41416.0
2021-06-02 13:15:00,63.62,63.65,63.62,63.62,20207.0,57.3753,57.4024,57.3753,57.3753,20207.0
2021-06-02 13:20:00,63.62,63.64,63.59,63.6,27150.0,57.3753,57.3934,57.3483,57.3573,27150.0
2021-06-02 13:25:00,63.6,63.61,63.58,63.61,39609.0,57.3573,57.3663,57.3393,57.3663,39609.0
2021-06-02 13:30:00,63.62,63.62,63.58,63.6,22844.0,57.3753,57.3753,57.3393,57.3573,22844.0
2021-06-02 13:35:00,63.61,63.61,63.59,63.61,18921.0,57.3663,57.3663,57.3483,57.3663,18921.0
2021-06-02 13:40:00,63.61,63.61,63.53,63.58,49220.0,57.3663,57.3663,57.2942,57.3393,49220.0
2021-06-02 13:45:00,63.57,63.62,63.57,63.61,49224.0,57.3302,57.3753,57.3302,57.3663,49224.0
2021-06-02 13:50:00,63.6,63.62,63.58,63.59,26791.0,57.3573,57.3753,57.3393,57.3483,26791.0
2021-06-02 13:55:00,63.58,63.62,63.57,63.62,33445.0,57.3393,57.3753,57.3302,57.3753,33445.0
2021-06-02 14:00:00,63.62,63.62,63.59,63.62,21530.0,57.3753,57.3753,57.3483,57.3753,21530.0
2021-06-02 14:05:00,63.61,63.62,63.57,63.58,48639.0,57.3663,57.3753,57.3302,57.3393,48639.0
2021-06-02 14:10:00,63.59,63.61,63.55,63.55,36203.0,57.3483,57.3663,57.3122,57.3122,36203.0
2021-06-02 14:15:00,63.56,63.59,63.55,63.57,31542.0,57.3212,57.3483,57.3122,57.3302,31542.0
2021-06-02 14:20:00,63.57,63.58,63.53,63.53,29607.0,57.3302,57.3393,57.2942,57.2942,29607.0
2021-06-02 14:25:00,63.53,63.54,63.5,63.5,38790.0,57.2942,57.3032,57.2671,57.2671,38790.0
2021-06-02 14:30:00,63.5,63.52,63.49,63.52,38265.0,57.2671,57.2851,57.2581,57.2851,38265.0
2021-06-02 14:35:00,63.51,63.52,63.47,63.5,36497.0,57.2761,57.2851,57.2401,57.2671,36497.0
2021-06-02 14:40:00,63.49,63.5,63.48,63.49,17796.0,57.2581,57.2671,57.2491,57.2581,17796.0
2021-06-02 14:45:00,63.48,63.51,63.47,63.51,28420.0,57.2491,57.2761,57.2401,57.2761,28420.0
2021-06-02 14:50:00,63.51,63.51,63.44,63.44,27009.0,57.2761,57.2761,57.213,57.213,27009.0
2021-06-02 14:55:00,63.44,63.46,63.42,63.43,27695.0,57.213,57.231,57.195,57.204,27695.0
2021-06-02 15:00:00,63.43,63.43,63.41,63.43,31598.0,57.204,57.204,57.1859,57.204,31598.0
2021-06-02 15:05:00,63.43,63.43,63.4,63.43,38248.0,57.204,57.204,57.1769,57.204,38248.0
2021-06-02 15:10:00,63.42,63.42,63.38,63.39,39507.0,57.195,57.195,57.1589,57.1679,39507.0
2021-06-02 15:15:00,63.39,63.41,63.38,63.4,29951.0,57.1679,57.1859,57.1589,57.1769,29951.0
2021-06-02 15:20:00,63.41,63.43,63.4,63.42,41663.0,57.1859,57.204,57.1769,57.195,41663.0
2021-06-02 15:25:00,63.42,63.43,63.39,63.39,46831.0,57.195,57.204,57.1679,57.1679,46831.0
2021-06-02 15:30:00,63.39,63.44,63.38,63.43,59256.0,57.1679,57.213,57.1589,57.204,59256.0
2021-06-02 15:35:00,63.42,63.45,63.41,63.43,56868.0,57.195,57.222,57.1859,57.204,56868.0
2021-06-02 15:40:00,63.43,63.5,63.42,63.5,78195.0,57.204,57.2671,57.195,57.2671,78195.0
2021-06-02 15:45:00,63.49,63.49,63.42,63.43,80881.0,57.2581,57.2581,57.195,57.204,80881.0
2021-06-02 15:50:00,63.43,63.5,63.31,63.5,430945.0,57.204,57.2671,57.0958,57.2671,430945.0
2021-06-02 15:55:00,63.5,63.63,63.49,63.62,499925.0,57.2671,57.3844,57.2581,57.3753,499925.0
2021-06-03 09:30:00,63.37,63.48,63.32,63.47,197298.0,57.1499,57.2491,57.1048,57.2401,197298.0
2021-06-03 09:35:00,63.48,63.6,63.38,63.59,65269.0,57.2491,57.3573,57.1589,57.3483,65269.0
2021-06-03 09:40:00,63.58,63.63,63.52,63.6,72545.0,57.3393,57.3844,57.2851,57.3573,72545.0
2021-06-03 09:45:00,63.6,63.61,63.47,63.52,39821.0,57.3573,57.3663,57.2401,57.2851,39821.0
2021-06-03 09:50:00,63.53,63.6,63.52,63.54,38743.0,57.2942,57.3573,57.2851,57.3032,38743.0
2021-06-03 09:55:00,63.53,63.57,63.5,63.55,37511.0,57.2942,57.3302,57.2671,57.3122,37511.0
2021-06-03 10:00:00,63.54,63.6,63.51,63.55,57247.0,57.3032,57.3573,57.2761,57.3122,57247.0
2021-06-03 10:05:00,63.55,63.63,63.53,63.58,39818.0,57.3122,57.3844,57.2942,57.3393,39818.0
2021-06-03 10:10:00,63.58,63.65,63.56,63.63,18646.0,57.3393,57.4024,57.3212,57.3844,18646.0
2021-06-03 10:15:00,63.63,63.69,63.62,63.64,24348.0,57.3844,57.4385,57.3753,57.3934,24348.0
2021-06-03 10:20:00,63.64,63.65,63.53,63.56,26302.0,57.3934,57.4024,57.2942,57.3212,26302.0
2021-06-03 10:25:00,63.56,63.56,63.41,63.43,28148.0,57.3212,57.3212,57.1859,57.204,28148.0
2021-06-03 10:30:00,63.43,63.46,63.4,63.41,41770.0,57.204,57.231,57.1769,57.1859,41770.0
2021-06-03 10:35:00,63.42,63.48,63.37,63.39,47243.0,57.195,57.2491,57.1499,57.1679,47243.0
2021-06-03 10:40:00,63.38,63.39,63.33,63.34,28980.0,57.1589,57.1679,57.1138,57.1228,28980.0
2021-06-03 10:45:00,63.33,63.44,63.32,63.42,36286.0,57.1138,57.213,57.1048,57.195,36286.0
2021-06-03 10:50:00,63.43,63.49,63.42,63.49,24204.0,57.204,57.2581,57.195,57.2581,24204.0
2021-06-03 10:55:00,63.49,63.52,63.43,63.5,35887.0,57.2581,57.2851,57.204,57.2671,35887.0
2021-06-03 11:00:00,63.5,63.66,63.5,63.63,39573.0,57.2671,57.4114,57.2671,57.3844,39573.0
2021-06-03 11:05:00,63.64,63.7,63.62,63.7,34024.0,57.3934,57.4475,57.3753,57.4475,34024.0
2021-06-03 11:10:00,63.7,63.74,63.65,63.69,49648.0,57.4475,57.4836,57.4024,57.4385,49648.0
2021-06-03 11:15:00,63.69,63.7,63.61,63.63,45787.0,57.4385,57.4475,57.3663,57.3844,45787.0
2021-06-03 11:20:00,63.62,63.69,63.61,63.67,42520.0,57.3753,57.4385,57.3663,57.4204,42520.0
2021-06-03 11:25:00,63.67,63.7,63.64,63.65,25512.0,57.4204,57.4475,57.3934,57.4024,25512.0
2021-06-03 11:30:00,63.65,63.7,63.64,63.69,26365.0,57.4024,57.4475,57.3934,57.4385,26365.0
2021-06-03 11:35:00,63.68,63.69,63.6,63.61,18528.0,57.4294,57.4385,57.3573,57.3663,18528.0
2021-06-03 11:40:00,63.61,63.68,63.61,63.68,23826.0,57.3663,57.4294,57.3663,57.4294,23826.0
2021-06-03 11:45:00,63.67,63.67,63.58,63.59,16578.0,57.4204,57.4204,57.3393,57.3483,16578.0
2021-06-03 11:50:00,63.59,63.59,63.55,63.59,14564.0,57.3483,57.3483,57.3122,57.3483,14564.0
2021-06-03 11:55:00,63.59,63.61,63.55,63.56,16995.0,57.3483,57.3663,57.3122,57.3212,16995.0
2021-06-03 12:00:00,63.56,63.58,63.54,63.55,15240.0,57.3212,57.3393,57.3032,57.3122,15240.0
2021-06-03 12:05:00,63.55,63.56,63.53,63.54,9896.0,57.3122,57.3212,57.2942,57.3032,9896.0
2021-06-03 12:10:00,63.53,63.54,63.5,63.51,23221.0,57.2942,57.3032,57.2671,57.2761,23221.0
2021-06-03 12:15:00,63.51,63.52,63.48,63.48,45802.0,57.2761,57.2851,57.2491,57.2491,45802.0
2021-06-03 12:20:00,63.48,63.49,63.46,63.49,18085.0,57.2491,57.2581,57.231,57.2581,18085.0
2021-06-03 12:25:00,63.48,63.49,63.43,63.44,27469.0,57.2491,57.2581,57.204,57.213,27469.0
2021-06-03 12:30:00,63.45,63.48,63.44,63.46,15712.0,57.222,57.2491,57.213,57.231,15712.0
2021-06-03 12:35:00,63.47,63.48,63.44,63.48,20393.0,57.2401,57.2491,57.213,57.2491,20393.0
2021-06-03 12:40:00,63.49,63.51,63.48,63.5,11322.0,57.2581,57.2761,57.2491,57.2671,11322.0
2021-06-03 12:45:00,63.51,63.52,63.49,63.49,22823.0,57.2761,57.2851,57.2581,57.2581,22823.0
2021-06-03 12:50:00,63.5,63.5,63.44,63.45,20325.0,57.2671,57.2671,57.213,57.222,20325.0
2021-06-03 12:55:00,63.46,63.46,63.41,63.42,31708.0,57.231,57.231,57.1859,57.195,31708.0
2021-06-03 13:00:00,63.42,63.42,63.37,63.42,26491.0,57.195,57.195,57.1499,57.195,26491.0
2021-06-03 13:05:00,63.42,63.46,63.4,63.45,37447.0,57.195,57.231,57.1769,57.222,37447.0
2021-06-03 13:10:00,63.45,63.46,63.42,63.42,30397.0,57.222,57.231,57.195,57.195,30397.0
2021-06-03 13:15:00,63.42,63.43,63.38,63.42,20750.0,57.195,57.204,57.1589,57.195,20750.0
2021-06-03 13:20:00,63.42,63.46,63.41,63.46,16212.0,57.195,57.231,57.1859,57.231,16212.0
2021-06-03 13:25:00,63.46,63.48,63.45,63.46,17834.0,57.231,57.2491,57.222,57.231,17834.0
2021-06-03 13:30:00,63.46,63.46,63.43,63.44,12888.0,57.231,57.231,57.204,57.213,12888.0
2021-06-03 13:35:00,63.44,63.44,63.43,63.43,7891.0,57.213,57.213,57.204,57.204,7891.0
2021-06-03 13:40:00,63.44,63.45,63.41,63.45,23692.0,57.213,57.222,57.1859,57.222,23692.0
2021-06-03 13:45:00,63.45,63.48,63.43,63.47,35490.0,57.222,57.2491,57.204,57.2401,35490.0
2021-06-03 13:50:00,63.48,63.49,63.47,63.47,22923.0,57.2491,57.2581,57.2401,57.2401,22923.0
2021-06-03 13:55:00,63.47,63.49,63.42,63.43,18983.0,57.2401,57.2581,57.195,57.204,18983.0
2021-06-03 14:00:00,63.43,63.46,63.42,63.46,23499.0,57.204,57.231,57.195,57.231,23499.0
2021-06-03 14:05:00,63.47,63.48,63.45,63.47,13558.0,57.2401,57.2491,57.222,57.2401,13558.0
2021-06-03 14:10:00,63.47,63.47,63.44,63.44,13809.0,57.2401,57.2401,57.213,57.213,13809.0
2021-06-03 14:15:00,63.44,63.49,63.44,63.48,29786.0,57.213,57.2581,57.213,57.2491,29786.0
2021-06-03 14:20:00,63.48,63.52,63.47,63.51,17999.0,57.2491,57.2851,57.2401,57.2761,17999.0
2021-06-03 14:25:00,63.51,63.52,63.47,63.48,23399.0,57.2761,57.2851,57.2401,57.2491,23399.0
2021-06-03 14:30:00,63.48,63.52,63.47,63.5,18895.0,57.2491,57.2851,57.2401,57.2671,18895.0
2021-06-03 14:35:00,63.5,63.52,63.48,63.52,25677.0,57.2671,57.2851,57.2491,57.2851,25677.0
2021-06-03 14:40:00,63.53,63.53,63.48,63.49,29121.0,57.2942,57.2942,57.2491,57.2581,29121.0
2021-06-03 14:45:00,63.49,63.5,63.47,63.5,21073.0,57.2581,57.2671,57.2401,57.2671,21073.0
2021-06-03 14:50:00,63.5,63.52,63.49,63.52,13141.0,57.2671,57.2851,57.2581,57.2851,13141.0
2021-06-03 14:55:00,63.52,63.53,63.5,63.51,19234.0,57.2851,57.2942,57.2671,57.2761,19234.0
2021-06-03 15:00:00,63.51,63.53,63.5,63.53,19222.0,57.2761,57.2942,57.2671,57.2942,19222.0
2021-06-03 15:05:00,63.52,63.53,63.46,63.48,22879.0,57.2851,57.2942,57.231,57.2491,22879.0
2021-06-03 15:10:00,63.48,63.5,63.47,63.49,11798.0,57.2491,57.2671,57.2401,57.2581,11798.0
2021-06-03 15:15:00,63.5,63.5,63.47,63.5,33232.0,57.2671,57.2671,57.2401,57.2671,33232.0
2021-06-03 15:20:00,63.49,63.5,63.46,63.46,26432.0,57.2581,57.2671,57.231,57.231,26432.0
2021-06-03 15:25:00,63.46,63.48,63.42,63.48,29155.0,57.231,57.2491,57.195,57.2491,29155.0
2021-06-03 15:30:00,63.48,63.62,63.47,63.62,51404.0,57.2491,57.3753,57.2401,57.3753,51404.0
2021-06-03 15:35:00,63.62,63.72,63.61,63.72,61655.0,57.3753,57.4655,57.3663,57.4655,61655.0
2021-06-03 15:40:00,63.72,63.74,63.68,63.69,45720.0,57.4655,57.4836,57.4294,57.4385,45720.0
2021-06-03 15:45:00,63.68,63.69,63.65,63.67,72974.0,57.4294,57.4385,57.4024,57.4204,72974.0
2021-06-03 15:50:00,63.66,63.77,63.66,63.75,213219.0,57.4114,57.5106,57.4114,57.4926,213219.0
2021-06-03 15:55:00,63.74,63.8,63.71,63.74,304570.0,57.4836,57.5377,57.4565,57.4836,304570.0
2021-06-04 09:30:00,63.86,63.91,63.73,63.88,126115.0,57.5918,57.6369,57.4745,57.6098,126115.0
2021-06-04 09:35:00,63.87,63.91,63.78,63.81,74712.0,57.6008,57.6369,57.5196,57.5467,74712.0
2021-06-04 09:40:00,63.81,64.0,63.81,63.98,51009.0,57.5467,57.718,57.5467,57.7,51009.0
2021-06-04 09:45:00,63.96,63.97,63.84,63.92,42304.0,57.682,57.691,57.5737,57.6459,42304.0
2021-06-04 09:50:00,63.92,63.96,63.87,63.89,46725.0,57.6459,57.682,57.6008,57.6188,46725.0
2021-06-04 09:55:00,63.87,63.93,63.87,63.89,19436.0,57.6008,57.6549,57.6008,57.6188,19436.0
2021-06-04 10:00:00,63.89,64.06,63.89,64.03,63263.0,57.6188,57.7721,57.6188,57.7451,63263.0
2021-06-04 10:05:00,64.03,64.1,63.98,64.09,33866.0,57.7451,57.8082,57.7,57.7992,33866.0
2021-06-04 10:10:00,64.09,64.2,64.09,64.16,47401.0,57.7992,57.8984,57.7992,57.8623,47401.0
2021-06-04 10:15:00,64.16,64.19,64.12,64.14,39992.0,57.8623,57.8894,57.8263,57.8443,39992.0
2021-06-04 10:20:00,64.16,64.19,64.1,64.1,37969.0,57.8623,57.8894,57.8082,57.8082,37969.0
2021-06-04 10:25:00,64.1,64.12,64.05,64.05,31753.0,57.8082,57.8263,57.7631,57.7631,31753.0
2021-06-04 10:30:00,64.05,64.15,64.03,64.12,35445.0,57.7631,57.8533,57.7451,57.8263,35445.0
2021-06-04 10:35:00,64.12,64.25,64.11,64.2,47419.0,57.8263,57.9435,57.8172,57.8984,47419.0
2021-06-04 10:40:00,64.21,64.27,64.21,64.25,55147.0,57.9074,57.9615,57.9074,57.9435,55147.0
2021-06-04 10:45:00,64.26,64.28,64.21,64.22,57341.0,57.9525,57.9706,57.9074,57.9164,57341.0
2021-06-04 10:50:00,64.23,64.26,64.21,64.22,43450.0,57.9255,57.9525,57.9074,57.9164,43450.0
2021-06-04 10:55:00,64.22,64.26,64.21,64.24,44064.0,57.9164,57.9525,57.9074,57.9345,44064.0
2021-06-04 11:00:00,64.25,64.37,64.25,64.36,47066.0,57.9435,58.0517,57.9435,58.0427,47066.0
2021-06-04 11:05:00,64.36,64.36,64.24,64.25,38141.0,58.0427,58.0427,57.9345,57.9435,38141.0
2021-06-04 11:10:00,64.24,64.3,64.21,64.28,31386.0,57.9345,57.9886,57.9074,57.9706,31386.0
2021-06-04 11:15:00,64.29,64.3,64.23,64.23,50963.0,57.9796,57.9886,57.9255,57.9255,50963.0
2021-06-04 11:20:00,64.24,64.26,64.19,64.19,47789.0,57.9345,57.9525,57.8894,57.8894,47789.0
2021-06-04 11:25:00,64.19,64.2,64.13,64.17,32253.0,57.8894,57.8984,57.8353,57.8713,32253.0
2021-06-04 11:30:00,64.17,64.21,64.14,64.17,33010.0,57.8713,57.9074,57.8443,57.8713,33010.0
2021-06-04 11:35:00,64.18,64.2,64.13,64.14,56009.0,57.8804,57.8984,57.8353,57.8443,56009.0
2021-06-04 11:40:00,64.14,64.14,64.07,64.09,81223.0,57.8443,57.8443,57.7812,57.7992,81223.0
2021-06-04 11:45:00,64.09,64.11,64.06,64.09,21791.0,57.7992,57.8172,57.7721,57.7992,21791.0
2021-06-04 11:50:00,64.09,64.09,64.02,64.04,17543.0,57.7992,57.7992,57.7361,57.7541,17543.0
2021-06-04 11:55:00,64.04,64.06,64.02,64.04,19512.0,57.7541,57.7721,57.7361,57.7541,19512.0
2021-06-04 12:00:00,64.05,64.07,64.02,64.03,17352.0,57.7631,57.7812,57.7361,57.7451,17352.0
2021-06-04 12:05:00,64.03,64.09,64.02,64.06,53656.0,57.7451,57.7992,57.7361,57.7721,53656.0
2021-06-04 12:10:00,64.06,64.07,64.02,64.03,24433.0,57.7721,57.7812,57.7361,57.7451,24433.0
2021-06-04 12:15:00,64.03,64.05,63.97,63.98,32660.0,57.7451,57.7631,57.691,57.7,32660.0
2021-06-04 12:20:00,63.97,63.99,63.95,63.97,23227.0,57.691,57.709,57.6729,57.691,23227.0
2021-06-04 12:25:00,63.98,63.99,63.96,63.96,16999.0,57.7,57.709,57.682,57.682,16999.0
2021-06-04 12:30:00,63.96,63.99,63.95,63.99,15936.0,57.682,57.709,57.6729,57.709,15936.0
2021-06-04 12:35:00,63.99,64.0,63.97,63.98,13827.0,57.709,57.718,57.691,57.7,13827.0
2021-06-04 12:40:00,63.98,63.98,63.95,63.96,13154.0,57.7,57.7,57.6729,57.682,13154.0
2021-06-04 12:45:00,63.97,63.97,63.94,63.96,20544.0,57.691,57.691,57.6639,57.682,20544.0
2021-06-04 12:50:00,63.96,63.96,63.91,63.91,19326.0,57.682,57.682,57.6369,57.6369,19326.0
2021-06-04 12:55:00,63.92,63.94,63.89,63.89,37801.0,57.6459,57.6639,57.6188,57.6188,37801.0
2021-06-04 13:00:00,63.9,63.95,63.89,63.93,22770.0,57.6279,57.6729,57.6188,57.6549,22770.0
2021-06-04 13:05:00,63.93,63.95,63.92,63.94,18279.0,57.6549,57.6729,57.6459,57.6639,18279.0
2021-06-04 13:10:00,63.95,63.95,63.92,63.92,17740.0,57.6729,57.6729,57.6459,57.6459,17740.0
2021-06-04 13:15:00,63.93,63.93,63.89,63.9,22887.0,57.6549,57.6549,57.6188,57.6279,22887.0
2021-06-04 13:20:00,63.89,63.9,63.88,63.88,16506.0,57.6188,57.6279,57.6098,57.6098,16506.0
2021-06-04 13:25:00,63.88,63.88,63.85,63.85,11891.0,57.6098,57.6098,57.5828,57.5828,11891.0
2021-06-04 13:30:00,63.86,63.88,63.84,63.87,30013.0,57.5918,57.6098,57.5737,57.6008,30013.0
2021-06-04 13:35:00,63.87,63.87,63.83,63.84,16689.0,57.6008,57.6008,57.5647,57.5737,16689.0
2021-06-04 13:40:00,63.85,63.89,63.84,63.89,24117.0,57.5828,57.6188,57.5737,57.6188,24117.0
2021-06-04 13:45:00,63.88,63.92,63.88,63.92,58869.0,57.6098,57.6459,57.6098,57.6459,58869.0
2021-06-04 13:50:00,63.92,63.92,63.87,63.89,22775.0,57.6459,57.6459,57.6008,57.6188,22775.0
2021-06-04 13:55:00,63.89,63.89,63.84,63.87,12208.0,57.6188,57.6188,57.5737,57.6008,12208.0
2021-06-04 14:00:00,63.87,63.9,63.86,63.88,28958.0,57.6008,57.6279,57.5918,57.6098,28958.0
2021-06-04 14:05:00,63.88,63.9,63.87,63.9,15365.0,57.6098,57.6279,57.6008,57.6279,15365.0
2021-06-04 14:10:00,63.9,63.91,63.86,63.88,21517.0,57.6279,57.6369,57.5918,57.6098,21517.0
2021-06-04 14:15:00,63.89,63.91,63.88,63.91,22881.0,57.6188,57.6369,57.6098,57.6369,22881.0
2021-06-04 14:20:00,63.91,63.92,63.88,63.9,37750.0,57.6369,57.6459,57.6098,57.6279,37750.0
2021-06-04 14:25:00,63.9,63.9,63.87,63.88,23115.0,57.6279,57.6279,57.6008,57.6098,23115.0
2021-06-04 14:30:00,63.87,63.92,63.85,63.91,57803.0,57.6008,57.6459,57.5828,57.6369,57803.0
2021-06-04 14:35:00,63.92,63.98,63.91,63.98,27411.0,57.6459,57.7,57.6369,57.7,27411.0
2021-06-04 14:40:00,63.99,63.99,63.95,63.96,15321.0,57.709,57.709,57.6729,57.682,15321.0
2021-06-04 14:45:00,63.95,63.96,63.91,63.92,18569.0,57.6729,57.682,57.6369,57.6459,18569.0
2021-06-04 14:50:00,63.92,63.92,63.89,63.92,18647.0,57.6459,57.6459,57.6188,57.6459,18647.0
2021-06-04 14:55:00,63.91,63.92,63.91,63.92,9464.0,57.6369,57.6459,57.6369,57.6459,9464.0
2021-06-04 15:00:00,63.92,63.94,63.9,63.93,33278.0,57.6459,57.6639,57.6279,57.6549,33278.0
2021-06-04 15:05:00,63.94,63.94,63.92,63.93,20669.0,57.6639,57.6639,57.6459,57.6549,20669.0
2021-06-04 15:10:00,63.93,63.95,63.92,63.93,27184.0,57.6549,57.6729,57.6459,57.6549,27184.0
2021-06-04 15:15:00,63.93,63.94,63.92,63.94,28953.0,57.6549,57.6639,57.6459,57.6639,28953.0
2021-06-04 15:20:00,63.93,63.94,63.9,63.9,28551.0,57.6549,57.6639,57.6279,57.6279,28551.0
2021-06-04 15:25:00,63.91,63.91,63.9,63.91,20473.0,57.6369,57.6369,57.6279,57.6369,20473.0
2021-06-04 15:30:00,63.91,63.95,63.89,63.95,85076.0,57.6369,57.6729,57.6188,57.6729,85076.0
2021-06-04 15:35:00,63.95,63.97,63.93,63.94,52586.0,57.6729,57.691,57.6549,57.6639,52586.0
2021-06-04 15:40:00,63.94,63.97,63.93,63.97,52788.0,57.6639,57.691,57.6549,57.691,52788.0
2021-06-04 15:45:00,63.97,64.0,63.96,63.99,86924.0,57.691,57.718,57.682,57.709,86924.0
2021-06-04 15:50:00,63.99,64.11,63.99,64.07,247818.0,57.709,57.8172,57.709,57.7812,247818.0
2021-06-04 15:55:00,64.06,64.07,64.0,64.02,220030.0,57.7721,57.7812,57.718,57.7361,220030.0
2021-06-07 09:30:00,64.2,64.27,63.9,64.02,196435.0,57.8984,57.9615,57.6279,57.7361,196435.0
2021-06-07 09:35:00,64.03,64.14,64.01,64.11,58939.0,57.7451,57.8443,57.7271,57.8172,58939.0
2021-06-07 09:40:00,64.11,64.11,63.97,63.98,53277.0,57.8172,57.8172,57.691,57.7,53277.0
2021-06-07 09:45:00,63.99,64.05,63.95,63.95,33505.0,57.709,57.7631,57.6729,57.6729,33505.0
2021-06-07 09:50:00,63.96,64.02,63.94,64.0,79608.0,57.682,57.7361,57.6639,57.718,79608.0
2021-06-07 09:55:00,63.99,64.03,63.93,63.94,19944.0,57.709,57.7451,57.6549,57.6639,19944.0
2021-06-07 10:00:00,63.93,63.94,63.84,63.84,49999.0,57.6549,57.6639,57.5737,57.5737,49999.0
2021-06-07 10:05:00,63.83,63.85,63.76,63.78,44929.0,57.5647,57.5828,57.5016,57.5196,44929.0
2021-06-07 10:10:00,63.77,63.86,63.74,63.75,39323.0,57.5106,57.5918,57.4836,57.4926,39323.0
2021-06-07 10:15:00,63.75,63.8,63.72,63.76,18522.0,57.4926,57.5377,57.4655,57.5016,18522.0
2021-06-07 10:20:00,63.75,63.76,63.72,63.75,20430.0,57.4926,57.5016,57.4655,57.4926,20430.0
2021-06-07 10:25:00,63.75,63.77,63.69,63.71,14104.0,57.4926,57.5106,57.4385,57.4565,14104.0
2021-06-07 10:30:00,63.7,63.71,63.67,63.69,19364.0,57.4475,57.4565,57.4204,57.4385,19364.0
2021-06-07 10:35:00,63.69,63.71,63.67,63.69,24921.0,57.4385,57.4565,57.4204,57.4385,24921.0
2021-06-07 10:40:00,63.69,63.71,63.67,63.71,22853.0,57.4385,57.4565,57.4204,57.4565,22853.0
2021-06-07 10:45:00,63.7,63.74,63.68,63.68,20896.0,57.4475,57.4836,57.4294,57.4294,20896.0
2021-06-07 10:50:00,63.69,63.71,63.66,63.67,19362.0,57.4385,57.4565,57.4114,57.4204,19362.0
2021-06-07 10:55:00,63.67,63.69,63.61,63.68,48273.0,57.4204,57.4385,57.3663,57.4294,48273.0
2021-06-07 11:00:00,63.69,63.71,63.66,63.7,83403.0,57.4385,57.4565,57.4114,57.4475,83403.0
2021-06-07 11:05:00,63.7,63.7,63.62,63.64,41328.0,57.4475,57.4475,57.3753,57.3934,41328.0
2021-06-07 11:10:00,63.63,63.66,63.62,63.64,44569.0,57.3844,57.4114,57.3753,57.3934,44569.0
2021-06-07 11:15:00,63.63,63.68,63.62,63.66,67693.0,57.3844,57.4294,57.3753,57.4114,67693.0
2021-06-07 11:20:00,63.66,63.67,63.59,63.61,48379.0,57.4114,57.4204,57.3483,57.3663,48379.0
2021-06-07 11:25:00,63.61,63.64,63.57,63.57,48453.0,57.3663,57.3934,57.3302,57.3302,48453.0
2021-06-07 11:30:00,63.58,63.58,63.55,63.55,29814.0,57.3393,57.3393,57.3122,57.3122,29814.0
2021-06-07 11:35:00,63.55,63.62,63.54,63.57,32089.0,57.3122,57.3753,57.3032,57.3302,32089.0
2021-06-07 11:40:00,63.57,63.59,63.54,63.55,35889.0,57.3302,57.3483,57.3032,57.3122,35889.0
2021-06-07 11:45:00,63.56,63.6,63.55,63.55,24470.0,57.3212,57.3573,57.3122,57.3122,24470.0
2021-06-07 11:50:00,63.55,63.56,63.53,63.54,22834.0,57.3122,57.3212,57.2942,57.3032,22834.0
2021-06-07 11:55:00,63.54,63.55,63.51,63.54,19475.0,57.3032,57.3122,57.2761,57.3032,19475.0
2021-06-07 12:00:00,63.55,63.55,63.5,63.5,26644.0,57.3122,57.3122,57.2671,57.2671,26644.0
2021-06-07 12:05:00,63.51,63.53,63.5,63.51,28664.0,57.2761,57.2942,57.2671,57.2761,28664.0
2021-06-07 12:10:00,63.52,63.52,63.49,63.51,34187.0,57.2851,57.2851,57.2581,57.2761,34187.0
2021-06-07 12:15:00,63.51,63.51,63.46,63.47,18045.0,57.2761,57.2761,57.231,57.2401,18045.0
2021-06-07 12:20:00,63.47,63.49,63.46,63.47,15999.0,57.2401,57.2581,57.231,57.2401,15999.0
2021-06-07 12:25:00,63.46,63.47,63.45,63.46,15557.0,57.231,57.2401,57.222,57.231,15557.0
2021-06-07 12:30:00,63.46,63.46,63.42,63.46,19776.0,57.231,57.231,57.195,57.231,19776.0
2021-06-07 12:35:00,63.45,63.46,63.4,63.41,71533.0,57.222,57.231,57.1769,57.1859,71533.0
2021-06-07 12:40:00,63.41,63.43,63.4,63.42,46889.0,57.1859,57.204,57.1769,57.195,46889.0
2021-06-07 12:45:00,63.43,63.45,63.41,63.45,71151.0,57.204,57.222,57.1859,57.222,71151.0
2021-06-07 12:50:00,63.45,63.46,63.44,63.45,17417.0,57.222,57.231,57.213,57.222,17417.0
2021-06-07 12:55:00,63.46,63.46,63.44,63.44,16510.0,57.231,57.231,57.213,57.213,16510.0
2021-06-07 13:00:00,63.44,63.46,63.41,63.42,57888.0,57.213,57.231,57.1859,57.195,57888.0
2021-06-07 13:05:00,63.42,63.43,63.41,63.42,21239.0,57.195,57.204,57.1859,57.195,21239.0
2021-06-07 13:10:00,63.42,63.48,63.41,63.47,19472.0,57.195,57.2491,57.1859,57.2401,19472.0
2021-06-07 13:15:00,63.47,63.47,63.44,63.44,36311.0,57.2401,57.2401,57.213,57.213,36311.0
2021-06-07 13:20:00,63.44,63.44,63.42,63.43,15088.0,57.213,57.213,57.195,57.204,15088.0
2021-06-07 13:25:00,63.43,63.44,63.35,63.39,71002.0,57.204,57.213,57.1318,57.1679,71002.0
2021-06-07 13:30:00,63.4,63.43,63.39,63.39,21463.0,57.1769,57.204,57.1679,57.1679,21463.0
2021-06-07 13:35:00,63.4,63.4,63.37,63.37,16160.0,57.1769,57.1769,57.1499,57.1499,16160.0
2021-06-07 13:40:00,63.38,63.38,63.33,63.33,28160.0,57.1589,57.1589,57.1138,57.1138,28160.0
2021-06-07 13:45:00,63.33,63.33,63.3,63.3,21096.0,57.1138,57.1138,57.0867,57.0867,21096.0
2021-06-07 13:50:00,63.31,63.34,63.3,63.33,12386.0,57.0958,57.1228,57.0867,57.1138,12386.0
2021-06-07 13:55:00,63.34,63.38,63.33,63.38,11644.0,57.1228,57.1589,57.1138,57.1589,11644.0
2021-06-07 14:00:00,63.38,63.41,63.36,63.41,16774.0,57.1589,57.1859,57.1409,57.1859,16774.0
2021-06-07 14:05:00,63.41,63.44,63.4,63.43,17923.0,57.1859,57.213,57.1769,57.204,17923.0
2021-06-07 14:10:00,63.44,63.46,63.42,63.46,5121.0,57.213,57.231,57.195,57.231,5121.0
2021-06-07 14:15:00,63.46,63.5,63.46,63.5,17598.0,57.231,57.2671,57.231,57.2671,17598.0
2021-06-07 14:20:00,63.49,63.51,63.48,63.5,13163.0,57.2581,57.2761,57.2491,57.2671,13163.0
2021-06-07 14:25:00,63.49,63.5,63.48,63.49,13385.0,57.2581,57.2671,57.2491,57.2581,13385.0
2021-06-07 14:30:00,63.49,63.53,63.49,63.51,15753.0,57.2581,57.2942,57.2581,57.2761,15753.0
2021-06-07 14:35:00,63.51,63.54,63.5,63.53,19220.0,57.2761,57.3032,57.2671,57.2942,19220.0
2021-06-07 14:40:00,63.53,63.57,63.53,63.56,19671.0,57.2942,57.3302,57.2942,57.3212,19671.0
2021-06-07 14:45:00,63.56,63.6,63.55,63.6,13183.0,57.3212,57.3573,57.3122,57.3573,13183.0
2021-06-07 14:50:00,63.59,63.6,63.57,63.58,16255.0,57.3483,57.3573,57.3302,57.3393,16255.0
2021-06-07 14:55:00,63.57,63.6,63.56,63.57,21638.0,57.3302,57.3573,57.3212,57.3302,21638.0
2021-06-07 15:00:00,63.57,63.61,63.57,63.61,10421.0,57.3302,57.3663,57.3302,57.3663,10421.0
2021-06-07 15:05:00,63.61,63.61,63.58,63.61,18558.0,57.3663,57.3663,57.3393,57.3663,18558.0
2021-06-07 15:10:00,63.61,63.61,63.58,63.6,15320.0,57.3663,57.3663,57.3393,57.3573,15320.0
2021-06-07 15:15:00,63.6,63.61,63.57,63.58,27427.0,57.3573,57.3663,57.3302,57.3393,27427.0
2021-06-07 15:20:00,63.58,63.59,63.55,63.55,34655.0,57.3393,57.3483,57.3122,57.3122,34655.0
2021-06-07 15:25:00,63.55,63.56,63.54,63.55,17099.0,57.3122,57.3212,57.3032,57.3122,17099.0
2021-06-07 15:30:00,63.55,63.63,63.54,63.62,47724.0,57.3122,57.3844,57.3032,57.3753,47724.0
2021-06-07 15:35:00,63.63,63.68,63.6,63.61,76877.0,57.3844,57.4294,57.3573,57.3663,76877.0
2021-06-07 15:40:00,63.61,63.65,63.57,63.58,53688.0,57.3663,57.4024,57.3302,57.3393,53688.0
2021-06-07 15:45:00,63.58,63.63,63.58,63.62,45212.0,57.3393,57.3844,57.3393,57.3753,45212.0
2021-06-07 15:50:00,63.61,63.8,63.53,63.67,456144.0,57.3663,57.5377,57.2942,57.4204,456144.0
2021-06-07 15:55:00,63.67,63.75,63.62,63.67,628879.0,57.4204,57.4926,57.3753,57.4204,628879.0
2021-06-08 09:30:00,63.66,63.81,63.6,63.62,100167.0,57.4114,57.5467,57.3573,57.3753,100167.0
2021-06-08 09:35:00,63.62,63.68,63.55,63.67,49952.0,57.3753,57.4294,57.3122,57.4204,49952.0
2021-06-08 09:40:00,63.68,63.7,63.64,63.66,50585.0,57.4294,57.4475,57.3934,57.4114,50585.0
2021-06-08 09:45:00,63.66,63.73,63.66,63.67,35542.0,57.4114,57.4745,57.4114,57.4204,35542.0
2021-06-08 09:50:00,63.67,63.7,63.61,63.62,73268.0,57.4204,57.4475,57.3663,57.3753,73268.0
2021-06-08 09:55:00,63.62,63.63,63.53,63.55,23169.0,57.3753,57.3844,57.2942,57.3122,23169.0
2021-06-08 10:00:00,63.54,63.64,63.51,63.63,54363.0,57.3032,57.3934,57.2761,57.3844,54363.0
2021-06-08 10:05:00,63.62,63.62,63.54,63.59,41636.0,57.3753,57.3753,57.3032,57.3483,41636.0
2021-06-08 10:10:00,63.58,63.58,63.44,63.44,38183.0,57.3393,57.3393,57.213,57.213,38183.0
2021-06-08 10:15:00,63.45,63.46,63.36,63.37,47475.0,57.222,57.231,57.1409,57.1499,47475.0
2021-06-08 10:20:00,63.36,63.4,63.33,63.33,29868.0,57.1409,57.1769,57.1138,57.1138,29868.0
2021-06-08 10:25:00,63.34,63.35,63.29,63.3,28839.0,57.1228,57.1318,57.0777,57.0867,28839.0
2021-06-08 10:30:00,63.3,63.33,63.27,63.33,32595.0,57.0867,57.1138,57.0597,57.1138,32595.0
2021-06-08 10:35:00,63.33,63.39,63.32,63.39,37424.0,57.1138,57.1679,57.1048,57.1679,37424.0
2021-06-08 10:40:00,63.39,63.48,63.39,63.43,78406.0,57.1679,57.2491,57.1679,57.204,78406.0
2021-06-08 10:45:00,63.43,63.43,63.36,63.37,29975.0,57.204,57.204,57.1409,57.1499,29975.0
2021-06-08 10:50:00,63.38,63.4,63.34,63.35,57380.0,57.1589,57.1769,57.1228,57.1318,57380.0
2021-06-08 10:55:00,63.34,63.39,63.32,63.33,30710.0,57.1228,57.1679,57.1048,57.1138,30710.0
2021-06-08 11:00:00,63.34,63.4,63.33,63.36,35754.0,57.1228,57.1769,57.1138,57.1409,35754.0
2021-06-08 11:05:00,63.36,63.39,63.35,63.38,37431.0,57.1409,57.1679,57.1318,57.1589,37431.0
2021-06-08 11:10:00,63.38,63.38,63.31,63.32,31614.0,57.1589,57.1589,57.0958,57.1048,31614.0
2021-06-08 11:15:00,63.33,63.33,63.25,63.27,55260.0,57.1138,57.1138,57.0417,57.0597,55260.0
2021-06-08 11:20:00,63.26,63.28,63.2,63.21,47133.0,57.0507,57.0687,56.9966,57.0056,47133.0
2021-06-08 11:25:00,63.21,63.24,63.17,63.23,49681.0,57.0056,57.0326,56.9695,57.0236,49681.0
2021-06-08 11:30:00,63.23,63.29,63.21,63.21,35036.0,57.0236,57.0777,57.0056,57.0056,35036.0
2021-06-08 11:35:00,63.21,63.27,63.21,63.27,21119.0,57.0056,57.0597,57.0056,57.0597,21119.0
2021-06-08 11:40:00,63.28,63.38,63.26,63.36,55426.0,57.0687,57.1589,57.0507,57.1409,55426.0
2021-06-08 11:45:00,63.37,63.38,63.35,63.38,29510.0,57.1499,57.1589,57.1318,57.1589,29510.0
2021-06-08 11:50:00,63.38,63.38,63.34,63.36,14626.0,57.1589,57.1589,57.1228,57.1409,14626.0
2021-06-08 11:55:00,63.35,63.36,63.31,63.33,33677.0,57.1318,57.1409,57.0958,57.1138,33677.0
2021-06-08 12:00:00,63.33,63.37,63.32,63.35,25788.0,57.1138,57.1499,57.1048,57.1318,25788.0
2021-06-08 12:05:00,63.35,63.38,63.34,63.36,22215.0,57.1318,57.1589,57.1228,57.1409,22215.0
2021-06-08 12:10:00,63.36,63.37,63.32,63.34,21772.0,57.1409,57.1499,57.1048,57.1228,21772.0
2021-06-08 12:15:00,63.34,63.34,63.32,63.34,22886.0,57.1228,57.1228,57.1048,57.1228,22886.0
2021-06-08 12:20:00,63.34,63.39,63.33,63.37,26857.0,57.1228,57.1679,57.1138,57.1499,26857.0
2021-06-08 12:25:00,63.37,63.38,63.34,63.36,27171.0,57.1499,57.1589,57.1228,57.1409,27171.0
2021-06-08 12:30:00,63.35,63.4,63.34,63.4,20333.0,57.1318,57.1769,57.1228,57.1769,20333.0
2021-06-08 12:35:00,63.39,63.39,63.35,63.35,36362.0,57.1679,57.1679,57.1318,57.1318,36362.0
2021-06-08 12:40:00,63.35,63.37,63.34,63.36,45985.0,57.1318,57.1499,57.1228,57.1409,45985.0
2021-06-08 12:45:00,63.36,63.37,63.34,63.35,38105.0,57.1409,57.1499,57.1228,57.1318,38105.0
2021-06-08 12:50:00,63.35,63.35,63.31,63.31,17740.0,57.1318,57.1318,57.0958,57.0958,17740.0
2021-06-08 12:55:00,63.32,63.33,63.29,63.3,18992.0,57.1048,57.1138,57.0777,57.0867,18992.0
2021-06-08 13:00:00,63.3,63.31,63.29,63.3,22458.0,57.0867,57.0958,57.0777,57.0867,22458.0
2021-06-08 13:05:00,63.31,63.31,63.26,63.27,62884.0,57.0958,57.0958,57.0507,57.0597,62884.0
2021-06-08 13:10:00,63.27,63.28,63.24,63.27,46955.0,57.0597,57.0687,57.0326,57.0597,46955.0
2021-06-08 13:15:00,63.27,63.28,63.21,63.23,40997.0,57.0597,57.0687,57.0056,57.0236,40997.0
2021-06-08 13:20:00,63.24,63.25,63.22,63.22,19584.0,57.0326,57.0417,57.0146,57.0146,19584.0
2021-06-08 13:25:00,63.22,63.22,63.19,63.2,55665.0,57.0146,57.0146,56.9875,56.9966,55665.0
2021-06-08 13:30:00,63.19,63.2,63.17,63.19,38817.0,56.9875,56.9966,56.9695,56.9875,38817.0
2021-06-08 13:35:00,63.19,63.23,63.18,63.23,32762.0,56.9875,57.0236,56.9785,57.0236,32762.0
2021-06-08 13:40:00,63.23,63.26,63.22,63.26,17916.0,57.0236,57.0507,57.0146,57.0507,17916.0
2021-06-08 13:45:00,63.26,63.26,63.23,63.26,27740.0,57.0507,57.0507,57.0236,57.0507,27740.0
2021-06-08 13:50:00,63.26,63.27,63.23,63.24,19683.0,57.0507,57.0597,57.0236,57.0326,19683.0
2021-06-08 13:55:00,63.24,63.24,63.21,63.22,22716.0,57.0326,57.0326,57.0056,57.0146,22716.0
2021-06-08 14:00:00,63.22,63.24,63.21,63.24,21671.0,57.0146,57.0326,57.0056,57.0326,21671.0
2021-06-08 14:05:00,63.24,63.25,63.22,63.25,26016.0,57.0326,57.0417,57.0146,57.0417,26016.0
2021-06-08 14:10:00,63.25,63.27,63.24,63.26,9746.0,57.0417,57.0597,57.0326,57.0507,9746.0
2021-06-08 14:15:00,63.26,63.27,63.26,63.27,8796.0,57.0507,57.0597,57.0507,57.0597,8796.0
2021-06-08 14:20:00,63.27,63.32,63.27,63.32,38506.0,57.0597,57.1048,57.0597,57.1048,38506.0
2021-06-08 14:25:00,63.32,63.35,63.31,63.35,54420.0,57.1048,57.1318,57.0958,57.1318,54420.0
2021-06-08 14:30:00,63.35,63.39,63.35,63.37,81830.0,57.1318,57.1679,57.1318,57.1499,81830.0
2021-06-08 14:35:00,63.37,63.4,63.37,63.37,34346.0,57.1499,57.1769,57.1499,57.1499,34346.0
2021-06-08 14:40:00,63.38,63.38,63.34,63.36,28757.0,57.1589,57.1589,57.1228,57.1409,28757.0
2021-06-08 14:45:00,63.36,63.38,63.35,63.38,22358.0,57.1409,57.1589,57.1318,57.1589,22358.0
2021-06-08 14:50:00,63.38,63.38,63.33,63.36,34037.0,57.1589,57.1589,57.1138,57.1409,34037.0
2021-06-08 14:55:00,63.36,63.39,63.36,63.36,26588.0,57.1409,57.1679,57.1409,57.1409,26588.0
2021-06-08 15:00:00,63.36,63.45,63.36,63.44,46351.0,57.1409,57.222,57.1409,57.213,46351.0
2021-06-08 15:05:00,63.43,63.44,63.39,63.43,25503.0,57.204,57.213,57.1679,57.204,25503.0
2021-06-08 15:10:00,63.43,63.43,63.4,63.43,29397.0,57.204,57.204,57.1769,57.204,29397.0
2021-06-08 15:15:00,63.43,63.43,63.4,63.42,28488.0,57.204,57.204,57.1769,57.195,28488.0
2021-06-08 15:20:00,63.43,63.45,63.38,63.4,29693.0,57.204,57.222,57.1589,57.1769,29693.0
2021-06-08 15:25:00,63.4,63.4,63.36,63.37,56927.0,57.1769,57.1769,57.1409,57.1499,56927.0
2021-06-08 15:30:00,63.37,63.38,63.3,63.3,42693.0,57.1499,57.1589,57.0867,57.0867,42693.0
2021-06-08 15:35:00,63.3,63.34,63.29,63.31,40021.0,57.0867,57.1228,57.0777,57.0958,40021.0
2021-06-08 15:40:00,63.31,63.38,63.3,63.37,45414.0,57.0958,57.1589,57.0867,57.1499,45414.0
2021-06-08 15:45:00,63.37,63.55,63.32,63.4,116365.0,57.1499,57.3122,57.1048,57.1769,116365.0
2021-06-08 15:50:00,63.4,63.44,63.36,63.37,198537.0,57.1769,57.213,57.1409,57.1499,198537.0
2021-06-08 15:55:00,63.37,63.37,63.28,63.28,300716.0,57.1499,57.1499,57.0687,57.0687,300716.0
2021-06-09 09:30:00,63.15,63.33,63.01,63.16,226517.0,56.9515,57.1138,56.8252,56.9605,226517.0
2021-06-09 09:35:00,63.15,63.32,63.11,63.26,87002.0,56.9515,57.1048,56.9154,57.0507,87002.0
2021-06-09 09:40:00,63.28,63.49,63.24,63.41,79140.0,57.0687,57.2581,57.0326,57.1859,79140.0
2021-06-09 09:45:00,63.41,63.43,63.36,63.41,69759.0,57.1859,57.204,57.1409,57.1859,69759.0
2021-06-09 09:50:00,63.41,63.5,63.39,63.49,43797.0,57.1859,57.2671,57.1679,57.2581,43797.0
2021-06-09 09:55:00,63.49,63.59,63.47,63.54,65527.0,57.2581,57.3483,57.2401,57.3032,65527.0
2021-06-09 10:00:00,63.55,63.56,63.47,63.55,67254.0,57.3122,57.3212,57.2401,57.3122,67254.0
2021-06-09 10:05:00,63.57,63.57,63.47,63.47,29882.0,57.3302,57.3302,57.2401,57.2401,29882.0
2021-06-09 10:10:00,63.47,63.49,63.39,63.39,30061.0,57.2401,57.2581,57.1679,57.1679,30061.0
2021-06-09 10:15:00,63.39,63.57,63.38,63.55,41190.0,57.1679,57.3302,57.1589,57.3122,41190.0
2021-06-09 10:20:00,63.55,63.55,63.43,63.44,43798.0,57.3122,57.3122,57.204,57.213,43798.0
2021-06-09 10:25:00,63.44,63.45,63.4,63.45,23780.0,57.213,57.222,57.1769,57.222,23780.0
2021-06-09 10:30:00,63.44,63.45,63.42,63.43,15952.0,57.213,57.222,57.195,57.204,15952.0
2021-06-09 10:35:00,63.43,63.44,63.37,63.38,26502.0,57.204,57.213,57.1499,57.1589,26502.0
2021-06-09 10:40:00,63.39,63.42,63.35,63.36,33834.0,57.1679,57.195,57.1318,57.1409,33834.0
2021-06-09 10:45:00,63.37,63.5,63.35,63.5,35184.0,57.1499,57.2671,57.1318,57.2671,35184.0
2021-06-09 10:50:00,63.49,63.5,63.45,63.47,26422.0,57.2581,57.2671,57.222,57.2401,26422.0
2021-06-09 10:55:00,63.46,63.53,63.46,63.53,16392.0,57.231,57.2942,57.231,57.2942,16392.0
2021-06-09 11:00:00,63.53,63.53,63.46,63.47,31329.0,57.2942,57.2942,57.231,57.2401,31329.0
2021-06-09 11:05:00,63.47,63.49,63.43,63.47,35117.0,57.2401,57.2581,57.204,57.2401,35117.0
2021-06-09 11:10:00,63.47,63.5,63.45,63.5,23191.0,57.2401,57.2671,57.222,57.2671,23191.0
2021-06-09 11:15:00,63.5,63.55,63.49,63.52,13510.0,57.2671,57.3122,57.2581,57.2851,13510.0
2021-06-09 11:20:00,63.51,63.51,63.44,63.46,38433.0,57.2761,57.2761,57.213,57.231,38433.0
2021-06-09 11:25:00,63.46,63.47,63.41,63.44,35551.0,57.231,57.2401,57.1859,57.213,35551.0
2021-06-09 11:30:00,63.44,63.45,63.42,63.44,12265.0,57.213,57.222,57.195,57.213,12265.0
2021-06-09 11:35:00,63.45,63.48,63.43,63.44,15034.0,57.222,57.2491,57.204,57.213,15034.0
2021-06-09 11:40:00,63.44,63.44,63.41,63.43,18606.0,57.213,57.213,57.1859,57.204,18606.0
2021-06-09 11:45:00,63.43,63.43,63.4,63.42,8846.0,57.204,57.204,57.1769,57.195,8846.0
2021-06-09 11:50:00,63.42,63.45,63.41,63.43,13204.0,57.195,57.222,57.1859,57.204,13204.0
2021-06-09 11:55:00,63.43,63.45,63.4,63.44,17643.0,57.204,57.222,57.1769,57.213,17643.0
2021-06-09 12:00:00,63.42,63.44,63.4,63.41,14544.0,57.195,57.213,57.1769,57.1859,14544.0
2021-06-09 12:05:00,63.41,63.42,63.38,63.41,10577.0,57.1859,57.195,57.1589,57.1859,10577.0
2021-06-09 12:10:00,63.4,63.41,63.36,63.4,18093.0,57.1769,57.1859,57.1409,57.1769,18093.0
2021-06-09 12:15:00,63.4,63.43,63.39,63.42,21347.0,57.1769,57.204,57.1679,57.195,21347.0
2021-06-09 12:20:00,63.42,63.42,63.36,63.38,77037.0,57.195,57.195,57.1409,57.1589,77037.0
2021-06-09 12:25:00,63.37,63.38,63.34,63.37,18630.0,57.1499,57.1589,57.1228,57.1499,18630.0
2021-06-09 12:30:00,63.37,63.37,63.34,63.37,16495.0,57.1499,57.1499,57.1228,57.1499,16495.0
2021-06-09 12:35:00,63.37,63.38,63.34,63.36,27500.0,57.1499,57.1589,57.1228,57.1409,27500.0
2021-06-09 12:40:00,63.36,63.37,63.34,63.36,28121.0,57.1409,57.1499,57.1228,57.1409,28121.0
2021-06-09 12:45:00,63.36,63.37,63.35,63.37,11511.0,57.1409,57.1499,57.1318,57.1499,11511.0
2021-06-09 12:50:00,63.37,63.38,63.36,63.38,12567.0,57.1499,57.1589,57.1409,57.1589,12567.0
2021-06-09 12:55:00,63.38,63.38,63.36,63.36,18558.0,57.1589,57.1589,57.1409,57.1409,18558.0
2021-06-09 13:00:00,63.36,63.37,63.33,63.37,30460.0,57.1409,57.1499,57.1138,57.1499,30460.0
2021-06-09 13:05:00,63.36,63.37,63.35,63.37,35535.0,57.1409,57.1499,57.1318,57.1499,35535.0
2021-06-09 13:10:00,63.37,63.38,63.36,63.38,39855.0,57.1499,57.1589,57.1409,57.1589,39855.0
2021-06-09 13:15:00,63.38,63.43,63.37,63.39,34172.0,57.1589,57.204,57.1499,57.1679,34172.0
2021-06-09 13:20:00,63.4,63.44,63.39,63.43,15640.0,57.1769,57.213,57.1679,57.204,15640.0
2021-06-09 13:25:00,63.43,63.45,63.42,63.45,10494.0,57.204,57.222,57.195,57.222,10494.0
2021-06-09 13:30:00,63.45,63.45,63.41,63.42,35451.0,57.222,57.222,57.1859,57.195,35451.0
2021-06-09 13:35:00,63.42,63.45,63.4,63.42,36069.0,57.195,57.222,57.1769,57.195,36069.0
2021-06-09 13:40:00,63.42,63.45,63.4,63.45,24842.0,57.195,57.222,57.1769,57.222,24842.0
2021-06-09 13:45:00,63.45,63.45,63.43,63.45,17760.0,57.222,57.222,57.204,57.222,17760.0
2021-06-09 13:50:00,63.44,63.45,63.42,63.43,30572.0,57.213,57.222,57.195,57.204,30572.0
2021-06-09 13:55:00,63.43,63.45,63.42,63.43,39631.0,57.204,57.222,57.195,57.204,39631.0
2021-06-09 14:00:00,63.42,63.43,63.38,63.39,26144.0,57.195,57.204,57.1589,57.1679,26144.0
2021-06-09 14:05:00,63.39,63.41,63.38,63.4,14222.0,57.1679,57.1859,57.1589,57.1769,14222.0
2021-06-09 14:10:00,63.4,63.42,63.38,63.38,29333.0,57.1769,57.195,57.1589,57.1589,29333.0
2021-06-09 14:15:00,63.39,63.39,63.35,63.38,51061.0,57.1679,57.1679,57.1318,57.1589,51061.0
2021-06-09 14:20:00,63.37,63.38,63.34,63.38,15236.0,57.1499,57.1589,57.1228,57.1589,15236.0
2021-06-09 14:25:00,63.38,63.4,63.37,63.4,31208.0,57.1589,57.1769,57.1499,57.1769,31208.0
2021-06-09 14:30:00,63.4,63.44,63.39,63.43,30144.0,57.1769,57.213,57.1679,57.204,30144.0
2021-06-09 14:35:00,63.43,63.44,63.4,63.41,28133.0,57.204,57.213,57.1769,57.1859,28133.0
2021-06-09 14:40:00,63.42,63.42,63.39,63.41,21903.0,57.195,57.195,57.1679,57.1859,21903.0
2021-06-09 14:45:00,63.41,63.42,63.4,63.41,47728.0,57.1859,57.195,57.1769,57.1859,47728.0
2021-06-09 14:50:00,63.41,63.42,63.4,63.41,57100.0,57.1859,57.195,57.1769,57.1859,57100.0
2021-06-09 14:55:00,63.4,63.43,63.37,63.38,25706.0,57.1769,57.204,57.1499,57.1589,25706.0
2021-06-09 15:00:00,63.38,63.38,63.29,63.3,22250.0,57.1589,57.1589,57.0777,57.0867,22250.0
2021-06-09 15:05:00,63.3,63.35,63.3,63.35,33055.0,57.0867,57.1318,57.0867,57.1318,33055.0
2021-06-09 15:10:00,63.35,63.37,63.32,63.37,58234.0,57.1318,57.1499,57.1048,57.1499,58234.0
2021-06-09 15:15:00,63.37,63.39,63.36,63.37,26955.0,57.1499,57.1679,57.1409,57.1499,26955.0
2021-06-09 15:20:00,63.37,63.41,63.36,63.39,55998.0,57.1499,57.1859,57.1409,57.1679,55998.0
2021-06-09 15:25:00,63.38,63.42,63.37,63.42,35911.0,57.1589,57.195,57.1499,57.195,35911.0
2021-06-09 15:30:00,63.41,63.43,63.32,63.32,125570.0,57.1859,57.204,57.1048,57.1048,125570.0
2021-06-09 15:35:00,63.32,63.34,63.29,63.31,80422.0,57.1048,57.1228,57.0777,57.0958,80422.0
2021-06-09 15:40:00,63.31,63.32,63.25,63.28,56672.0,57.0958,57.1048,57.0417,57.0687,56672.0
2021-06-09 15:45:00,63.27,63.3,63.25,63.3,89811.0,57.0597,57.0867,57.0417,57.0867,89811.0
2021-06-09 15:50:00,63.29,63.37,63.29,63.32,204485.0,57.0777,57.1499,57.0777,57.1048,204485.0
2021-06-09 15:55:00,63.32,63.35,63.3,63.34,256523.0,57.1048,57.1318,57.0867,57.1228,256523.0
2021-06-10 09:30:00,63.36,63.48,63.34,63.43,111159.0,57.1409,57.2491,57.1228,57.204,111159.0
2021-06-10 09:35:00,63.43,63.49,63.42,63.45,94136.0,57.204,57.2581,57.195,57.222,94136.0
2021-06-10 09:40:00,63.45,63.49,63.29,63.36,142100.0,57.222,57.2581,57.0777,57.1409,142100.0
2021-06-10 09:45:00,63.36,63.47,63.36,63.4,64960.0,57.1409,57.2401,57.1409,57.1769,64960.0
2021-06-10 09:50:00,63.39,63.44,63.38,63.42,55029.0,57.1679,57.213,57.1589,57.195,55029.0
2021-06-10 09:55:00,63.41,63.46,63.37,63.46,75494.0,57.1859,57.231,57.1499,57.231,75494.0
2021-06-10 10:00:00,63.46,63.53,63.45,63.47,55520.0,57.231,57.2942,57.222,57.2401,55520.0
2021-06-10 10:05:00,63.47,63.54,63.46,63.54,65413.0,57.2401,57.3032,57.231,57.3032,65413.0
2021-06-10 10:10:00,63.54,63.61,63.49,63.57,65215.0,57.3032,57.3663,57.2581,57.3302,65215.0
2021-06-10 10:15:00,63.56,63.62,63.47,63.47,61873.0,57.3212,57.3753,57.2401,57.2401,61873.0
2021-06-10 10:20:00,63.46,63.53,63.45,63.53,53285.0,57.231,57.2942,57.222,57.2942,53285.0
2021-06-10 10:25:00,63.53,63.54,63.46,63.5,36543.0,57.2942,57.3032,57.231,57.2671,36543.0
2021-06-10 10:30:00,63.51,63.54,63.49,63.49,13548.0,57.2761,57.3032,57.2581,57.2581,13548.0
2021-06-10 10:35:00,63.49,63.57,63.48,63.55,24080.0,57.2581,57.3302,57.2491,57.3122,24080.0
2021-06-10 10:40:00,63.55,63.56,63.51,63.51,26023.0,57.3122,57.3212,57.2761,57.2761,26023.0
2021-06-10 10:45:00,63.5,63.56,63.47,63.49,43554.0,57.2671,57.3212,57.2401,57.2581,43554.0
2021-06-10 10:50:00,63.5,63.51,63.45,63.47,51810.0,57.2671,57.2761,57.222,57.2401,51810.0
2021-06-10 10:55:00,63.46,63.52,63.44,63.52,28243.0,57.231,57.2851,57.213,57.2851,28243.0
2021-06-10 11:00:00,63.51,63.56,63.48,63.54,20696.0,57.2761,57.3212,57.2491,57.3032,20696.0
2021-06-10 11:05:00,63.54,63.56,63.5,63.54,9629.0,57.3032,57.3212,57.2671,57.3032,9629.0
2021-06-10 11:10:00,63.54,63.62,63.53,63.61,23829.0,57.3032,57.3753,57.2942,57.3663,23829.0
2021-06-10 11:15:00,63.61,63.66,63.58,63.66,36681.0,57.3663,57.4114,57.3393,57.4114,36681.0
2021-06-10 11:20:00,63.65,63.7,63.64,63.7,42005.0,57.4024,57.4475,57.3934,57.4475,42005.0
2021-06-10 11:25:00,63.7,63.78,63.69,63.77,37314.0,57.4475,57.5196,57.4385,57.5106,37314.0
2021-06-10 11:30:00,63.77,63.79,63.74,63.76,22996.0,57.5106,57.5286,57.4836,57.5016,22996.0
2021-06-10 11:35:00,63.74,63.8,63.74,63.77,12749.0,57.4836,57.5377,57.4836,57.5106,12749.0
2021-06-10 11:40:00,63.77,63.81,63.76,63.8,20956.0,57.5106,57.5467,57.5016,57.5377,20956.0
2021-06-10 11:45:00,63.8,63.84,63.8,63.83,11527.0,57.5377,57.5737,57.5377,57.5647,11527.0
2021-06-10 11:50:00,63.83,63.84,63.81,63.82,20589.0,57.5647,57.5737,57.5467,57.5557,20589.0
2021-06-10 11:55:00,63.82,63.86,63.79,63.8,17541.0,57.5557,57.5918,57.5286,57.5377,17541.0
2021-06-10 12:00:00,63.8,63.81,63.76,63.79,19939.0,57.5377,57.5467,57.5016,57.5286,19939.0
2021-06-10 12:05:00,63.78,63.82,63.76,63.78,51796.0,57.5196,57.5557,57.5016,57.5196,51796.0
2021-06-10 12:10:00,63.79,63.8,63.74,63.75,37911.0,57.5286,57.5377,57.4836,57.4926,37911.0
2021-06-10 12:15:00,63.75,63.76,63.72,63.73,20141.0,57.4926,57.5016,57.4655,57.4745,20141.0
2021-06-10 12:20:00,63.73,63.74,63.69,63.7,30652.0,57.4745,57.4836,57.4385,57.4475,30652.0
2021-06-10 12:25:00,63.7,63.71,63.67,63.68,13625.0,57.4475,57.4565,57.4204,57.4294,13625.0
2021-06-10 12:30:00,63.68,63.72,63.68,63.71,22192.0,57.4294,57.4655,57.4294,57.4565,22192.0
2021-06-10 12:35:00,63.71,63.73,63.68,63.72,21135.0,57.4565,57.4745,57.4294,57.4655,21135.0
2021-06-10 12:40:00,63.72,63.73,63.67,63.69,19971.0,57.4655,57.4745,57.4204,57.4385,19971.0
2021-06-10 12:45:00,63.69,63.72,63.68,63.71,16678.0,57.4385,57.4655,57.4294,57.4565,16678.0
2021-06-10 12:50:00,63.71,63.71,63.68,63.69,13112.0,57.4565,57.4565,57.4294,57.4385,13112.0
2021-06-10 12:55:00,63.7,63.71,63.68,63.69,15672.0,57.4475,57.4565,57.4294,57.4385,15672.0
2021-06-10 13:00:00,63.69,63.7,63.64,63.69,23546.0,57.4385,57.4475,57.3934,57.4385,23546.0
2021-06-10 13:05:00,63.69,63.7,63.67,63.69,17965.0,57.4385,57.4475,57.4204,57.4385,17965.0
2021-06-10 13:10:00,63.69,63.74,63.68,63.74,19811.0,57.4385,57.4836,57.4294,57.4836,19811.0
2021-06-10 13:15:00,63.74,63.74,63.68,63.69,14358.0,57.4836,57.4836,57.4294,57.4385,14358.0
2021-06-10 13:20:00,63.69,63.71,63.65,63.65,18871.0,57.4385,57.4565,57.4024,57.4024,18871.0
2021-06-10 13:25:00,63.65,63.66,63.63,63.65,31516.0,57.4024,57.4114,57.3844,57.4024,31516.0
2021-06-10 13:30:00,63.65,63.65,63.59,63.6,39253.0,57.4024,57.4024,57.3483,57.3573,39253.0
2021-06-10 13:35:00,63.6,63.6,63.58,63.6,40560.0,57.3573,57.3573,57.3393,57.3573,40560.0
2021-06-10 13:40:00,63.6,63.63,63.59,63.63,53225.0,57.3573,57.3844,57.3483,57.3844,53225.0
2021-06-10 13:45:00,63.63,63.64,63.6,63.6,27563.0,57.3844,57.3934,57.3573,57.3573,27563.0
2021-06-10 13:50:00,63.6,63.61,63.6,63.61,13271.0,57.3573,57.3663,57.3573,57.3663,13271.0
2021-06-10 13:55:00,63.61,63.64,63.6,63.63,29912.0,57.3663,57.3934,57.3573,57.3844,29912.0
2021-06-10 14:00:00,63.63,63.64,63.6,63.61,68664.0,57.3844,57.3934,57.3573,57.3663,68664.0
2021-06-10 14:05:00,63.6,63.61,63.58,63.58,12387.0,57.3573,57.3663,57.3393,57.3393,12387.0
2021-06-10 14:10:00,63.59,63.59,63.57,63.58,53221.0,57.3483,57.3483,57.3302,57.3393,53221.0
2021-06-10 14:15:00,63.59,63.59,63.55,63.55,56244.0,57.3483,57.3483,57.3122,57.3122,56244.0
2021-06-10 14:20:00,63.55,63.57,63.54,63.55,44300.0,57.3122,57.3302,57.3032,57.3122,44300.0
2021-06-10 14:25:00,63.55,63.59,63.55,63.59,16586.0,57.3122,57.3483,57.3122,57.3483,16586.0
2021-06-10 14:30:00,63.58,63.59,63.55,63.58,19608.0,57.3393,57.3483,57.3122,57.3393,19608.0
2021-06-10 14:35:00,63.58,63.58,63.52,63.52,57899.0,57.3393,57.3393,57.2851,57.2851,57899.0
2021-06-10 14:40:00,63.53,63.54,63.52,63.53,53222.0,57.2942,57.3032,57.2851,57.2942,53222.0
2021-06-10 14:45:00,63.52,63.54,63.48,63.52,33971.0,57.2851,57.3032,57.2491,57.2851,33971.0
2021-06-10 14:50:00,63.52,63.56,63.52,63.54,12261.0,57.2851,57.3212,57.2851,57.3032,12261.0
2021-06-10 14:55:00,63.54,63.57,63.53,63.56,32824.0,57.3032,57.3302,57.2942,57.3212,32824.0
2021-06-10 15:00:00,63.56,63.6,63.55,63.6,12049.0,57.3212,57.3573,57.3122,57.3573,12049.0
2021-06-10 15:05:00,63.59,63.6,63.55,63.58,45444.0,57.3483,57.3573,57.3122,57.3393,45444.0
2021-06-10 15:10:00,63.57,63.6,63.57,63.58,22981.0,57.3302,57.3573,57.3302,57.3393,22981.0
2021-06-10 15:15:00,63.59,63.62,63.57,63.59,34773.0,57.3483,57.3753,57.3302,57.3483,34773.0
2021-06-10 15:20:00,63.59,63.61,63.58,63.6,239258.0,57.3483,57.3663,57.3393,57.3573,239258.0
2021-06-10 15:25:00,63.6,63.65,63.6,63.62,31490.0,57.3573,57.4024,57.3573,57.3753,31490.0
2021-06-10 15:30:00,63.62,63.63,63.58,63.62,211422.0,57.3753,57.3844,57.3393,57.3753,211422.0
2021-06-10 15:35:00,63.62,63.66,63.61,63.65,26740.0,57.3753,57.4114,57.3663,57.4024,26740.0
2021-06-10 15:40:00,63.65,63.67,63.63,63.64,39842.0,57.4024,57.4204,57.3844,57.3934,39842.0
2021-06-10 15:45:00,63.64,63.65,63.6,63.65,54045.0,57.3934,57.4024,57.3573,57.4024,54045.0
2021-06-10 15:50:00,63.64,63.68,63.63,63.65,100241.0,57.3934,57.4294,57.3844,57.4024,100241.0
2021-06-10 15:55:00,63.65,63.68,63.6,63.64,204566.0,57.4024,57.4294,57.3573,57.3934,204566.0
2021-06-11 09:30:00,63.84,63.88,63.54,63.65,78313.0,57.5737,57.6098,57.3032,57.4024,78313.0
2021-06-11 09:35:00,63.63,63.63,63.51,63.52,43250.0,57.3844,57.3844,57.2761,57.2851,43250.0
2021-06-11 09:40:00,63.51,63.62,63.48,63.57,26916.0,57.2761,57.3753,57.2491,57.3302,26916.0
2021-06-11 09:45:00,63.58,63.62,63.55,63.6,19663.0,57.3393,57.3753,57.3122,57.3573,19663.0
2021-06-11 09:50:00,63.6,63.62,63.53,63.55,20545.0,57.3573,57.3753,57.2942,57.3122,20545.0
2021-06-11 09:55:00,63.55,63.55,63.46,63.52,45374.0,57.3122,57.3122,57.231,57.2851,45374.0
2021-06-11 10:00:00,63.51,63.58,63.5,63.56,24809.0,57.2761,57.3393,57.2671,57.3212,24809.0
2021-06-11 10:05:00,63.58,63.61,63.54,63.57,21703.0,57.3393,57.3663,57.3032,57.3302,21703.0
2021-06-11 10:10:00,63.56,63.56,63.44,63.47,20338.0,57.3212,57.3212,57.213,57.2401,20338.0
2021-06-11 10:15:00,63.46,63.5,63.45,63.47,24483.0,57.231,57.2671,57.222,57.2401,24483.0
2021-06-11 10:20:00,63.46,63.46,63.43,63.45,14242.0,57.231,57.231,57.204,57.222,14242.0
2021-06-11 10:25:00,63.45,63.5,63.45,63.49,10863.0,57.222,57.2671,57.222,57.2581,10863.0
2021-06-11 10:30:00,63.5,63.51,63.47,63.48,15703.0,57.2671,57.2761,57.2401,57.2491,15703.0
2021-06-11 10:35:00,63.48,63.48,63.41,63.41,31526.0,57.2491,57.2491,57.1859,57.1859,31526.0
2021-06-11 10:40:00,63.4,63.46,63.39,63.46,23536.0,57.1769,57.231,57.1679,57.231,23536.0
2021-06-11 10:45:00,63.46,63.54,63.46,63.54,21565.0,57.231,57.3032,57.231,57.3032,21565.0
2021-06-11 10:50:00,63.54,63.6,63.51,63.59,19753.0,57.3032,57.3573,57.2761,57.3483,19753.0
2021-06-11 10:55:00,63.59,63.6,63.54,63.55,24691.0,57.3483,57.3573,57.3032,57.3122,24691.0
2021-06-11 11:00:00,63.56,63.6,63.55,63.59,19583.0,57.3212,57.3573,57.3122,57.3483,19583.0
2021-06-11 11:05:00,63.59,63.68,63.59,63.61,31748.0,57.3483,57.4294,57.3483,57.3663,31748.0
2021-06-11 11:10:00,63.6,63.63,63.57,63.63,23887.0,57.3573,57.3844,57.3302,57.3844,23887.0
2021-06-11 11:15:00,63.63,63.64,63.58,63.58,33329.0,57.3844,57.3934,57.3393,57.3393,33329.0
2021-06-11 11:20:00,63.57,63.58,63.5,63.5,20996.0,57.3302,57.3393,57.2671,57.2671,20996.0
2021-06-11 11:25:00,63.5,63.55,63.5,63.53,26627.0,57.2671,57.3122,57.2671,57.2942,26627.0
2021-06-11 11:30:00,63.53,63.54,63.49,63.5,28402.0,57.2942,57.3032,57.2581,57.2671,28402.0
2021-06-11 11:35:00,63.5,63.54,63.48,63.49,31260.0,57.2671,57.3032,57.2491,57.2581,31260.0
2021-06-11 11:40:00,63.49,63.51,63.46,63.48,21177.0,57.2581,57.2761,57.231,57.2491,21177.0
2021-06-11 11:45:00,63.48,63.51,63.47,63.5,19953.0,57.2491,57.2761,57.2401,57.2671,19953.0
2021-06-11 11:50:00,63.49,63.5,63.45,63.5,11648.0,57.2581,57.2671,57.222,57.2671,11648.0
2021-06-11 11:55:00,63.5,63.5,63.46,63.47,15099.0,57.2671,57.2671,57.231,57.2401,15099.0
2021-06-11 12:00:00,63.47,63.47,63.45,63.47,9112.0,57.2401,57.2401,57.222,57.2401,9112.0
2021-06-11 12:05:00,63.47,63.48,63.44,63.44,20370.0,57.2401,57.2491,57.213,57.213,20370.0
2021-06-11 12:10:00,63.44,63.45,63.42,63.43,11815.0,57.213,57.222,57.195,57.204,11815.0
2021-06-11 12:15:00,63.44,63.49,63.43,63.48,8483.0,57.213,57.2581,57.204,57.2491,8483.0
2021-06-11 12:20:00,63.48,63.5,63.47,63.5,9940.0,57.2491,57.2671,57.2401,57.2671,9940.0
2021-06-11 12:25:00,63.5,63.53,63.49,63.53,9855.0,57.2671,57.2942,57.2581,57.2942,9855.0
2021-06-11 12:30:00,63.53,63.53,63.47,63.47,23785.0,57.2942,57.2942,57.2401,57.2401,23785.0
2021-06-11 12:35:00,63.47,63.47,63.4,63.42,37463.0,57.2401,57.2401,57.1769,57.195,37463.0
2021-06-11 12:40:00,63.42,63.43,63.4,63.42,12166.0,57.195,57.204,57.1769,57.195,12166.0
2021-06-11 12:45:00,63.44,63.46,63.43,63.44,8242.0,57.213,57.231,57.204,57.213,8242.0
2021-06-11 12:50:00,63.44,63.45,63.43,63.44,8831.0,57.213,57.222,57.204,57.213,8831.0
2021-06-11 12:55:00,63.43,63.44,63.42,63.43,6778.0,57.204,57.213,57.195,57.204,6778.0
2021-06-11 13:00:00,63.43,63.45,63.41,63.42,18265.0,57.204,57.222,57.1859,57.195,18265.0
2021-06-11 13:05:00,63.42,63.43,63.41,63.43,7853.0,57.195,57.204,57.1859,57.204,7853.0
2021-06-11 13:10:00,63.43,63.44,63.42,63.43,9429.0,57.204,57.213,57.195,57.204,9429.0
2021-06-11 13:15:00,63.44,63.46,63.43,63.44,23569.0,57.213,57.231,57.204,57.213,23569.0
2021-06-11 13:20:00,63.44,63.45,63.43,63.45,3410.0,57.213,57.222,57.204,57.222,3410.0
2021-06-11 13:25:00,63.44,63.45,63.41,63.42,20603.0,57.213,57.222,57.1859,57.195,20603.0
2021-06-11 13:30:00,63.41,63.42,63.39,63.41,16486.0,57.1859,57.195,57.1679,57.1859,16486.0
2021-06-11 13:35:00,63.41,63.42,63.41,63.42,7062.0,57.1859,57.195,57.1859,57.195,7062.0
2021-06-11 13:40:00,63.42,63.44,63.41,63.43,9748.0,57.195,57.213,57.1859,57.204,9748.0
2021-06-11 13:45:00,63.43,63.45,63.42,63.44,24794.0,57.204,57.222,57.195,57.213,24794.0
2021-06-11 13:50:00,63.44,63.48,63.43,63.48,14495.0,57.213,57.2491,57.204,57.2491,14495.0
2021-06-11 13:55:00,63.48,63.48,63.45,63.47,13803.0,57.2491,57.2491,57.222,57.2401,13803.0
2021-06-11 14:00:00,63.47,63.49,63.46,63.48,12284.0,57.2401,57.2581,57.231,57.2491,12284.0
2021-06-11 14:05:00,63.47,63.51,63.46,63.5,15657.0,57.2401,57.2761,57.231,57.2671,15657.0
2021-06-11 14:10:00,63.5,63.5,63.48,63.49,9009.0,57.2671,57.2671,57.2491,57.2581,9009.0
2021-06-11 14:15:00,63.49,63.5,63.45,63.46,18015.0,57.2581,57.2671,57.222,57.231,18015.0
2021-06-11 14:20:00,63.46,63.51,63.46,63.5,9623.0,57.231,57.2761,57.231,57.2671,9623.0
2021-06-11 14:25:00,63.5,63.53,63.49,63.52,21071.0,57.2671,57.2942,57.2581,57.2851,21071.0
2021-06-11 14:30:00,63.52,63.56,63.51,63.56,20078.0,57.2851,57.3212,57.2761,57.3212,20078.0
2021-06-11 14:35:00,63.55,63.57,63.53,63.56,24355.0,57.3122,57.3302,57.2942,57.3212,24355.0
2021-06-11 14:40:00,63.55,63.56,63.54,63.54,5502.0,57.3122,57.3212,57.3032,57.3032,5502.0
2021-06-11 14:45:00,63.55,63.55,63.52,63.54,12635.0,57.3122,57.3122,57.2851,57.3032,12635.0
2021-06-11 14:50:00,63.53,63.55,63.52,63.54,24408.0,57.2942,57.3122,57.2851,57.3032,24408.0
2021-06-11 14:55:00,63.55,63.55,63.53,63.54,18686.0,57.3122,57.3122,57.2942,57.3032,18686.0
2021-06-11 15:00:00,63.55,63.55,63.51,63.54,15142.0,57.3122,57.3122,57.2761,57.3032,15142.0
2021-06-11 15:05:00,63.55,63.58,63.54,63.57,27947.0,57.3122,57.3393,57.3032,57.3302,27947.0
2021-06-11 15:10:00,63.57,63.59,63.55,63.57,24071.0,57.3302,57.3483,57.3122,57.3302,24071.0
2021-06-11 15:15:00,63.57,63.57,63.54,63.55,16190.0,57.3302,57.3302,57.3032,57.3122,16190.0
2021-06-11 15:20:00,63.54,63.55,63.51,63.51,20829.0,57.3032,57.3122,57.2761,57.2761,20829.0
2021-06-11 15:25:00,63.52,63.53,63.5,63.53,18766.0,57.2851,57.2942,57.2671,57.2942,18766.0
2021-06-11 15:30:00,63.53,63.57,63.49,63.56,43359.0,57.2942,57.3302,57.2581,57.3212,43359.0
2021-06-11 15:35:00,63.56,63.57,63.54,63.57,32007.0,57.3212,57.3302,57.3032,57.3302,32007.0
2021-06-11 15:40:00,63.57,63.65,63.56,63.64,45688.0,57.3302,57.4024,57.3212,57.3934,45688.0
2021-06-11 15:45:00,63.64,63.67,63.63,63.67,37476.0,57.3934,57.4204,57.3844,57.4204,37476.0
2021-06-11 15:50:00,63.67,63.72,63.65,63.69,149399.0,57.4204,57.4655,57.4024,57.4385,149399.0
2021-06-11 15:55:00,63.69,63.8,63.67,63.79,260734.0,57.4385,57.5377,57.4204,57.5286,260734.0
2021-06-14 09:30:00,63.51,63.58,63.32,63.46,121810.0,57.2761,57.3393,57.1048,57.231,121810.0
2021-06-14 09:35:00,63.47,63.5,63.39,63.42,56171.0,57.2401,57.2671,57.1679,57.195,56171.0
2021-06-14 09:40:00,63.43,63.44,63.37,63.38,33560.0,57.204,57.213,57.1499,57.1589,33560.0
2021-06-14 09:45:00,63.39,63.4,63.31,63.32,52367.0,57.1679,57.1769,57.0958,57.1048,52367.0
2021-06-14 09:50:00,63.32,63.37,63.25,63.34,49671.0,57.1048,57.1499,57.0417,57.1228,49671.0
2021-06-14 09:55:00,63.35,63.4,63.34,63.38,30304.0,57.1318,57.1769,57.1228,57.1589,30304.0
2021-06-14 10:00:00,63.38,63.41,63.35,63.39,35645.0,57.1589,57.1859,57.1318,57.1679,35645.0
2021-06-14 10:05:00,63.39,63.39,63.3,63.37,35989.0,57.1679,57.1679,57.0867,57.1499,35989.0
2021-06-14 10:10:00,63.36,63.37,63.29,63.29,27584.0,57.1409,57.1499,57.0777,57.0777,27584.0
2021-06-14 10:15:00,63.29,63.3,63.26,63.28,35796.0,57.0777,57.0867,57.0507,57.0687,35796.0
2021-06-14 10:20:00,63.28,63.3,63.27,63.27,33088.0,57.0687,57.0867,57.0597,57.0597,33088.0
2021-06-14 10:25:00,63.27,63.31,63.25,63.3,27556.0,57.0597,57.0958,57.0417,57.0867,27556.0
2021-06-14 10:30:00,63.32,63.36,63.31,63.36,25854.0,57.1048,57.1409,57.0958,57.1409,25854.0
2021-06-14 10:35:00,63.36,63.46,63.36,63.46,33047.0,57.1409,57.231,57.1409,57.231,33047.0
2021-06-14 10:40:00,63.45,63.45,63.41,63.43,29895.0,57.222,57.222,57.1859,57.204,29895.0
2021-06-14 10:45:00,63.43,63.43,63.39,63.42,19592.0,57.204,57.204,57.1679,57.195,19592.0
2021-06-14 10:50:00,63.42,63.42,63.37,63.42,33956.0,57.195,57.195,57.1499,57.195,33956.0
2021-06-14 10:55:00,63.42,63.43,63.41,63.42,24334.0,57.195,57.204,57.1859,57.195,24334.0
2021-06-14 11:00:00,63.41,63.49,63.41,63.47,18827.0,57.1859,57.2581,57.1859,57.2401,18827.0
2021-06-14 11:05:00,63.48,63.52,63.46,63.51,19016.0,57.2491,57.2851,57.231,57.2761,19016.0
2021-06-14 11:10:00,63.52,63.52,63.47,63.51,37409.0,57.2851,57.2851,57.2401,57.2761,37409.0
2021-06-14 11:15:00,63.51,63.51,63.48,63.49,22850.0,57.2761,57.2761,57.2491,57.2581,22850.0
2021-06-14 11:20:00,63.49,63.5,63.44,63.45,19555.0,57.2581,57.2671,57.213,57.222,19555.0
2021-06-14 11:25:00,63.46,63.46,63.43,63.45,18799.0,57.231,57.231,57.204,57.222,18799.0
2021-06-14 11:30:00,63.46,63.49,63.44,63.49,20105.0,57.231,57.2581,57.213,57.2581,20105.0
2021-06-14 11:35:00,63.49,63.53,63.48,63.51,21990.0,57.2581,57.2942,57.2491,57.2761,21990.0
2021-06-14 11:40:00,63.51,63.52,63.47,63.48,21166.0,57.2761,57.2851,57.2401,57.2491,21166.0
2021-06-14 11:45:00,63.48,63.49,63.43,63.44,16433.0,57.2491,57.2581,57.204,57.213,16433.0
2021-06-14 11:50:00,63.45,63.48,63.44,63.44,13142.0,57.222,57.2491,57.213,57.213,13142.0
2021-06-14 11:55:00,63.44,63.45,63.41,63.42,17902.0,57.213,57.222,57.1859,57.195,17902.0
2021-06-14 12:00:00,63.42,63.43,63.38,63.4,11694.0,57.195,57.204,57.1589,57.1769,11694.0
2021-06-14 12:05:00,63.4,63.4,63.35,63.36,17621.0,57.1769,57.1769,57.1318,57.1409,17621.0
2021-06-14 12:10:00,63.37,63.39,63.37,63.37,11421.0,57.1499,57.1679,57.1499,57.1499,11421.0
2021-06-14 12:15:00,63.37,63.38,63.33,63.34,28066.0,57.1499,57.1589,57.1138,57.1228,28066.0
2021-06-14 12:20:00,63.33,63.34,63.32,63.33,18931.0,57.1138,57.1228,57.1048,57.1138,18931.0
2021-06-14 12:25:00,63.33,63.39,63.32,63.38,16079.0,57.1138,57.1679,57.1048,57.1589,16079.0
2021-06-14 12:30:00,63.39,63.4,63.38,63.39,11299.0,57.1679,57.1769,57.1589,57.1679,11299.0
2021-06-14 12:35:00,63.39,63.39,63.36,63.36,11119.0,57.1679,57.1679,57.1409,57.1409,11119.0
2021-06-14 12:40:00,63.36,63.37,63.35,63.36,12585.0,57.1409,57.1499,57.1318,57.1409,12585.0
2021-06-14 12:45:00,63.37,63.39,63.36,63.38,12844.0,57.1499,57.1679,57.1409,57.1589,12844.0
2021-06-14 12:50:00,63.38,63.39,63.35,63.38,9860.0,57.1589,57.1679,57.1318,57.1589,9860.0
2021-06-14 12:55:00,63.37,63.38,63.35,63.36,13732.0,57.1499,57.1589,57.1318,57.1409,13732.0
2021-06-14 13:00:00,63.37,63.38,63.35,63.36,11225.0,57.1499,57.1589,57.1318,57.1409,11225.0
2021-06-14 13:05:00,63.36,63.38,63.35,63.37,13211.0,57.1409,57.1589,57.1318,57.1499,13211.0
2021-06-14 13:10:00,63.37,63.43,63.36,63.43,11614.0,57.1499,57.204,57.1409,57.204,11614.0
2021-06-14 13:15:00,63.43,63.47,63.42,63.44,23150.0,57.204,57.2401,57.195,57.213,23150.0
2021-06-14 13:20:00,63.44,63.44,63.37,63.39,73685.0,57.213,57.213,57.1499,57.1679,73685.0
2021-06-14 13:25:00,63.4,63.4,63.38,63.39,3568.0,57.1769,57.1769,57.1589,57.1679,3568.0
2021-06-14 13:30:00,63.38,63.4,63.38,63.39,9277.0,57.1589,57.1769,57.1589,57.1679,9277.0
2021-06-14 13:35:00,63.39,63.39,63.36,63.37,17917.0,57.1679,57.1679,57.1409,57.1499,17917.0
2021-06-14 13:40:00,63.37,63.39,63.36,63.38,21736.0,57.1499,57.1679,57.1409,57.1589,21736.0
2021-06-14 13:45:00,63.38,63.42,63.37,63.41,19677.0,57.1589,57.195,57.1499,57.1859,19677.0
2021-06-14 13:50:00,63.41,63.44,63.41,63.43,12104.0,57.1859,57.213,57.1859,57.204,12104.0
2021-06-14 13:55:00,63.42,63.43,63.39,63.43,21231.0,57.195,57.204,57.1679,57.204,21231.0
2021-06-14 14:00:00,63.44,63.45,63.42,63.45,13667.0,57.213,57.222,57.195,57.222,13667.0
2021-06-14 14:05:00,63.44,63.47,63.43,63.47,17602.0,57.213,57.2401,57.204,57.2401,17602.0
2021-06-14 14:10:00,63.47,63.48,63.46,63.47,12475.0,57.2401,57.2491,57.231,57.2401,12475.0
2021-06-14 14:15:00,63.47,63.48,63.45,63.48,13625.0,57.2401,57.2491,57.222,57.2491,13625.0
2021-06-14 14:20:00,63.47,63.53,63.46,63.52,30939.0,57.2401,57.2942,57.231,57.2851,30939.0
2021-06-14 14:25:00,63.52,63.52,63.49,63.5,13615.0,57.2851,57.2851,57.2581,57.2671,13615.0
2021-06-14 14:30:00,63.5,63.51,63.49,63.5,16094.0,57.2671,57.2761,57.2581,57.2671,16094.0
2021-06-14 14:35:00,63.5,63.52,63.47,63.5,22563.0,57.2671,57.2851,57.2401,57.2671,22563.0
2021-06-14 14:40:00,63.5,63.55,63.49,63.55,20897.0,57.2671,57.3122,57.2581,57.3122,20897.0
2021-06-14 14:45:00,63.55,63.58,63.54,63.55,14977.0,57.3122,57.3393,57.3032,57.3122,14977.0
2021-06-14 14:50:00,63.56,63.58,63.55,63.58,12912.0,57.3212,57.3393,57.3122,57.3393,12912.0
2021-06-14 14:55:00,63.58,63.61,63.57,63.59,13281.0,57.3393,57.3663,57.3302,57.3483,13281.0
2021-06-14 15:00:00,63.59,63.62,63.59,63.62,20716.0,57.3483,57.3753,57.3483,57.3753,20716.0
2021-06-14 15:05:00,63.61,63.63,63.59,63.62,27248.0,57.3663,57.3844,57.3483,57.3753,27248.0
2021-06-14 15:10:00,63.63,63.66,63.63,63.64,24817.0,57.3844,57.4114,57.3844,57.3934,24817.0
2021-06-14 15:15:00,63.64,63.67,63.63,63.67,28523.0,57.3934,57.4204,57.3844,57.4204,28523.0
2021-06-14 15:20:00,63.67,63.67,63.63,63.65,32070.0,57.4204,57.4204,57.3844,57.4024,32070.0
2021-06-14 15:25:00,63.65,63.69,63.63,63.69,38317.0,57.4024,57.4385,57.3844,57.4385,38317.0
2021-06-14 15:30:00,63.69,63.72,63.67,63.72,37839.0,57.4385,57.4655,57.4204,57.4655,37839.0
2021-06-14 15:35:00,63.72,63.75,63.71,63.74,38128.0,57.4655,57.4926,57.4565,57.4836,38128.0
2021-06-14 15:40:00,63.74,63.75,63.71,63.72,59851.0,57.4836,57.4926,57.4565,57.4655,59851.0
2021-06-14 15:45:00,63.72,63.75,63.7,63.75,58874.0,57.4655,57.4926,57.4475,57.4926,58874.0
2021-06-14 15:50:00,63.75,63.79,63.72,63.77,120324.0,57.4926,57.5286,57.4655,57.5106,120324.0
2021-06-14 15:55:00,63.76,63.8,63.74,63.8,225284.0,57.5016,57.5377,57.4836,57.5377,225284.0
2021-06-15 09:30:00,63.87,63.92,63.7,63.75,130276.0,57.6008,57.6459,57.4475,57.4926,130276.0
2021-06-15 09:35:00,63.73,63.75,63.6,63.62,90208.0,57.4745,57.4926,57.3573,57.3753,90208.0
2021-06-15 09:40:00,63.62,63.65,63.53,63.58,79170.0,57.3753,57.4024,57.2942,57.3393,79170.0
2021-06-15 09:45:00,63.58,63.62,63.54,63.58,70597.0,57.3393,57.3753,57.3032,57.3393,70597.0
2021-06-15 09:50:00,63.57,63.59,63.51,63.52,57939.0,57.3302,57.3483,57.2761,57.2851,57939.0
2021-06-15 09:55:00,63.52,63.57,63.52,63.55,45416.0,57.2851,57.3302,57.2851,57.3122,45416.0
2021-06-15 10:00:00,63.55,63.64,63.55,63.63,47752.0,57.3122,57.3934,57.3122,57.3844,47752.0
2021-06-15 10:05:00,63.62,63.67,63.61,63.67,71727.0,57.3753,57.4204,57.3663,57.4204,71727.0
2021-06-15 10:10:00,63.67,63.7,63.61,63.69,80829.0,57.4204,57.4475,57.3663,57.4385,80829.0
2021-06-15 10:15:00,63.69,63.69,63.59,63.62,125703.0,57.4385,57.4385,57.3483,57.3753,125703.0
2021-06-15 10:20:00,63.62,63.69,63.6,63.69,73023.0,57.3753,57.4385,57.3573,57.4385,73023.0
2021-06-15 10:25:00,63.69,63.8,63.68,63.8,75192.0,57.4385,57.5377,57.4294,57.5377,75192.0
2021-06-15 10:30:00,63.79,63.8,63.72,63.73,37783.0,57.5286,57.5377,57.4655,57.4745,37783.0
2021-06-15 10:35:00,63.72,63.73,63.57,63.57,53968.0,57.4655,57.4745,57.3302,57.3302,53968.0
2021-06-15 10:40:00,63.58,63.69,63.54,63.68,170678.0,57.3393,57.4385,57.3032,57.4294,170678.0
2021-06-15 10:45:00,63.68,63.72,63.66,63.72,62086.0,57.4294,57.4655,57.4114,57.4655,62086.0
2021-06-15 10:50:00,63.72,63.74,63.71,63.72,34438.0,57.4655,57.4836,57.4565,57.4655,34438.0
2021-06-15 10:55:00,63.72,63.74,63.67,63.72,91776.0,57.4655,57.4836,57.4204,57.4655,91776.0
2021-06-15 11:00:00,63.73,63.77,63.72,63.75,117300.0,57.4745,57.5106,57.4655,57.4926,117300.0
2021-06-15 11:05:00,63.75,63.75,63.63,63.74,182777.0,57.4926,57.4926,57.3844,57.4836,182777.0
2021-06-15 11:10:00,63.74,63.74,63.67,63.72,96011.0,57.4836,57.4836,57.4204,57.4655,96011.0
2021-06-15 11:15:00,63.72,63.77,63.71,63.76,76929.0,57.4655,57.5106,57.4565,57.5016,76929.0
2021-06-15 11:20:00,63.76,63.81,63.75,63.79,91328.0,57.5016,57.5467,57.4926,57.5286,91328.0
2021-06-15 11:25:00,63.79,63.83,63.76,63.82,54734.0,57.5286,57.5647,57.5016,57.5557,54734.0
2021-06-15 11:30:00,63.83,63.83,63.74,63.78,32533.0,57.5647,57.5647,57.4836,57.5196,32533.0
2021-06-15 11:35:00,63.78,63.78,63.74,63.75,34313.0,57.5196,57.5196,57.4836,57.4926,34313.0
2021-06-15 11:40:00,63.76,63.78,63.75,63.77,10705.0,57.5016,57.5196,57.4926,57.5106,10705.0
2021-06-15 11:45:00,63.77,63.78,63.74,63.76,39013.0,57.5106,57.5196,57.4836,57.5016,39013.0
2021-06-15 11:50:00,63.76,63.77,63.74,63.75,99177.0,57.5016,57.5106,57.4836,57.4926,99177.0
2021-06-15 11:55:00,63.75,63.79,63.75,63.76,28908.0,57.4926,57.5286,57.4926,57.5016,28908.0
2021-06-15 12:00:00,63.75,63.76,63.74,63.75,21585.0,57.4926,57.5016,57.4836,57.4926,21585.0
2021-06-15 12:05:00,63.75,63.79,63.74,63.77,17907.0,57.4926,57.5286,57.4836,57.5106,17907.0
2021-06-15 12:10:00,63.76,63.77,63.74,63.75,21627.0,57.5016,57.5106,57.4836,57.4926,21627.0
2021-06-15 12:15:00,63.75,63.77,63.74,63.75,26930.0,57.4926,57.5106,57.4836,57.4926,26930.0
2021-06-15 12:20:00,63.75,63.76,63.74,63.74,25397.0,57.4926,57.5016,57.4836,57.4836,25397.0
2021-06-15 12:25:00,63.75,63.76,63.73,63.76,44207.0,57.4926,57.5016,57.4745,57.5016,44207.0
2021-06-15 12:30:00,63.75,63.76,63.7,63.76,127758.0,57.4926,57.5016,57.4475,57.5016,127758.0
2021-06-15 12:35:00,63.76,63.76,63.71,63.71,22041.0,57.5016,57.5016,57.4565,57.4565,22041.0
2021-06-15 12:40:00,63.72,63.72,63.69,63.71,23272.0,57.4655,57.4655,57.4385,57.4565,23272.0
2021-06-15 12:45:00,63.71,63.73,63.7,63.71,16412.0,57.4565,57.4745,57.4475,57.4565,16412.0
2021-06-15 12:50:00,63.71,63.72,63.68,63.69,34226.0,57.4565,57.4655,57.4294,57.4385,34226.0
2021-06-15 12:55:00,63.68,63.69,63.65,63.69,13919.0,57.4294,57.4385,57.4024,57.4385,13919.0
2021-06-15 13:00:00,63.69,63.72,63.67,63.69,23628.0,57.4385,57.4655,57.4204,57.4385,23628.0
2021-06-15 13:05:00,63.68,63.72,63.67,63.69,17173.0,57.4294,57.4655,57.4204,57.4385,17173.0
2021-06-15 13:10:00,63.68,63.7,63.65,63.69,20996.0,57.4294,57.4475,57.4024,57.4385,20996.0
2021-06-15 13:15:00,63.69,63.69,63.65,63.67,16816.0,57.4385,57.4385,57.4024,57.4204,16816.0
2021-06-15 13:20:00,63.67,63.68,63.66,63.68,14049.0,57.4204,57.4294,57.4114,57.4294,14049.0
2021-06-15 13:25:00,63.67,63.69,63.66,63.69,11444.0,57.4204,57.4385,57.4114,57.4385,11444.0
2021-06-15 13:30:00,63.68,63.68,63.66,63.68,16789.0,57.4294,57.4294,57.4114,57.4294,16789.0
2021-06-15 13:35:00,63.67,63.7,63.67,63.68,13216.0,57.4204,57.4475,57.4204,57.4294,13216.0
2021-06-15 13:40:00,63.68,63.68,63.66,63.67,17479.0,57.4294,57.4294,57.4114,57.4204,17479.0
2021-06-15 13:45:00,63.66,63.68,63.64,63.67,50240.0,57.4114,57.4294,57.3934,57.4204,50240.0
2021-06-15 13:50:00,63.67,63.7,63.66,63.69,15854.0,57.4204,57.4475,57.4114,57.4385,15854.0
2021-06-15 13:55:00,63.69,63.71,63.68,63.71,44178.0,57.4385,57.4565,57.4294,57.4565,44178.0
2021-06-15 14:00:00,63.71,63.74,63.7,63.73,23319.0,57.4565,57.4836,57.4475,57.4745,23319.0
2021-06-15 14:05:00,63.74,63.74,63.71,63.72,27588.0,57.4836,57.4836,57.4565,57.4655,27588.0
2021-06-15 14:10:00,63.72,63.72,63.69,63.7,30337.0,57.4655,57.4655,57.4385,57.4475,30337.0
2021-06-15 14:15:00,63.71,63.72,63.69,63.72,32435.0,57.4565,57.4655,57.4385,57.4655,32435.0
2021-06-15 14:20:00,63.72,63.73,63.69,63.73,31561.0,57.4655,57.4745,57.4385,57.4745,31561.0
2021-06-15 14:25:00,63.73,63.74,63.7,63.71,30547.0,57.4745,57.4836,57.4475,57.4565,30547.0
2021-06-15 14:30:00,63.71,63.72,63.69,63.71,16687.0,57.4565,57.4655,57.4385,57.4565,16687.0
2021-06-15 14:35:00,63.71,63.72,63.7,63.71,23961.0,57.4565,57.4655,57.4475,57.4565,23961.0
2021-06-15 14:40:00,63.7,63.71,63.67,63.71,23258.0,57.4475,57.4565,57.4204,57.4565,23258.0
2021-06-15 14:45:00,63.71,63.76,63.7,63.75,14684.0,57.4565,57.5016,57.4475,57.4926,14684.0
2021-06-15 14:50:00,63.75,63.79,63.74,63.78,21607.0,57.4926,57.5286,57.4836,57.5196,21607.0
2021-06-15 14:55:00,63.79,63.79,63.73,63.74,18531.0,57.5286,57.5286,57.4745,57.4836,18531.0
2021-06-15 15:00:00,63.74,63.74,63.7,63.7,33893.0,57.4836,57.4836,57.4475,57.4475,33893.0
2021-06-15 15:05:00,63.71,63.72,63.69,63.71,22066.0,57.4565,57.4655,57.4385,57.4565,22066.0
2021-06-15 15:10:00,63.71,63.73,63.7,63.72,30293.0,57.4565,57.4745,57.4475,57.4655,30293.0
2021-06-15 15:15:00,63.73,63.75,63.71,63.71,39049.0,57.4745,57.4926,57.4565,57.4565,39049.0
2021-06-15 15:20:00,63.72,63.74,63.71,63.73,25915.0,57.4655,57.4836,57.4565,57.4745,25915.0
2021-06-15 15:25:00,63.73,63.74,63.66,63.68,36154.0,57.4745,57.4836,57.4114,57.4294,36154.0
2021-06-15 15:30:00,63.67,63.68,63.65,63.66,42954.0,57.4204,57.4294,57.4024,57.4114,42954.0
2021-06-15 15:35:00,63.66,63.72,63.64,63.71,45070.0,57.4114,57.4655,57.3934,57.4565,45070.0
2021-06-15 15:40:00,63.71,63.72,63.68,63.71,56684.0,57.4565,57.4655,57.4294,57.4565,56684.0
2021-06-15 15:45:00,63.71,63.76,63.7,63.75,68794.0,57.4565,57.5016,57.4475,57.4926,68794.0
2021-06-15 15:50:00,63.75,63.75,63.63,63.63,254679.0,57.4926,57.4926,57.3844,57.3844,254679.0
2021-06-15 15:55:00,63.63,63.67,63.59,63.66,344268.0,57.3844,57.4204,57.3483,57.4114,344268.0
2021-06-16 09:30:00,63.32,63.62,63.27,63.54,248672.0,57.1048,57.3753,57.0597,57.3032,248672.0
2021-06-16 09:35:00,63.54,63.75,63.52,63.71,100442.0,57.3032,57.4926,57.2851,57.4565,100442.0
2021-06-16 09:40:00,63.72,63.76,63.69,63.75,136291.0,57.4655,57.5016,57.4385,57.4926,136291.0
2021-06-16 09:45:00,63.76,63.8,63.61,63.64,43834.0,57.5016,57.5377,57.3663,57.3934,43834.0
2021-06-16 09:50:00,63.65,63.67,63.54,63.54,47329.0,57.4024,57.4204,57.3032,57.3032,47329.0
2021-06-16 09:55:00,63.54,63.59,63.53,63.58,41781.0,57.3032,57.3483,57.2942,57.3393,41781.0
2021-06-16 10:00:00,63.57,63.69,63.57,63.62,42034.0,57.3302,57.4385,57.3302,57.3753,42034.0
2021-06-16 10:05:00,63.63,63.63,63.58,63.59,22091.0,57.3844,57.3844,57.3393,57.3483,22091.0
2021-06-16 10:10:00,63.59,63.6,63.45,63.48,40538.0,57.3483,57.3573,57.222,57.2491,40538.0
2021-06-16 10:15:00,63.47,63.5,63.42,63.42,34943.0,57.2401,57.2671,57.195,57.195,34943.0
2021-06-16 10:20:00,63.42,63.52,63.42,63.5,34655.0,57.195,57.2851,57.195,57.2671,34655.0
2021-06-16 10:25:00,63.5,63.54,63.48,63.53,33638.0,57.2671,57.3032,57.2491,57.2942,33638.0
2021-06-16 10:30:00,63.53,63.57,63.51,63.51,36601.0,57.2942,57.3302,57.2761,57.2761,36601.0
2021-06-16 10:35:00,63.52,63.57,63.52,63.53,21337.0,57.2851,57.3302,57.2851,57.2942,21337.0
2021-06-16 10:40:00,63.52,63.52,63.45,63.46,35571.0,57.2851,57.2851,57.222,57.231,35571.0
2021-06-16 10:45:00,63.46,63.51,63.46,63.46,76843.0,57.231,57.2761,57.231,57.231,76843.0
2021-06-16 10:50:00,63.46,63.48,63.43,63.46,51461.0,57.231,57.2491,57.204,57.231,51461.0
2021-06-16 10:55:00,63.46,63.53,63.45,63.52,38895.0,57.231,57.2942,57.222,57.2851,38895.0
2021-06-16 11:00:00,63.53,63.57,63.51,63.51,31873.0,57.2942,57.3302,57.2761,57.2761,31873.0
2021-06-16 11:05:00,63.52,63.57,63.51,63.55,25162.0,57.2851,57.3302,57.2761,57.3122,25162.0
2021-06-16 11:10:00,63.55,63.58,63.53,63.56,25979.0,57.3122,57.3393,57.2942,57.3212,25979.0
2021-06-16 11:15:00,63.56,63.6,63.56,63.6,53917.0,57.3212,57.3573,57.3212,57.3573,53917.0
2021-06-16 11:20:00,63.6,63.6,63.5,63.51,89444.0,57.3573,57.3573,57.2671,57.2761,89444.0
2021-06-16 11:25:00,63.5,63.51,63.49,63.49,18381.0,57.2671,57.2761,57.2581,57.2581,18381.0
2021-06-16 11:30:00,63.5,63.5,63.41,63.41,37173.0,57.2671,57.2671,57.1859,57.1859,37173.0
2021-06-16 11:35:00,63.41,63.43,63.4,63.42,20074.0,57.1859,57.204,57.1769,57.195,20074.0
2021-06-16 11:40:00,63.41,63.42,63.39,63.41,40806.0,57.1859,57.195,57.1679,57.1859,40806.0
2021-06-16 11:45:00,63.41,63.43,63.39,63.4,17889.0,57.1859,57.204,57.1679,57.1769,17889.0
2021-06-16 11:50:00,63.4,63.41,63.36,63.37,26176.0,57.1769,57.1859,57.1409,57.1499,26176.0
2021-06-16 11:55:00,63.36,63.39,63.35,63.36,31708.0,57.1409,57.1679,57.1318,57.1409,31708.0
2021-06-16 12:00:00,63.35,63.36,63.31,63.33,44914.0,57.1318,57.1409,57.0958,57.1138,44914.0
2021-06-16 12:05:00,63.33,63.4,63.33,63.37,43017.0,57.1138,57.1769,57.1138,57.1499,43017.0
2021-06-16 12:10:00,63.37,63.44,63.37,63.43,63573.0,57.1499,57.213,57.1499,57.204,63573.0
2021-06-16 12:15:00,63.42,63.43,63.41,63.43,20614.0,57.195,57.204,57.1859,57.204,20614.0
2021-06-16 12:20:00,63.43,63.43,63.4,63.41,16654.0,57.204,57.204,57.1769,57.1859,16654.0
2021-06-16 12:25:00,63.4,63.42,63.38,63.42,47643.0,57.1769,57.195,57.1589,57.195,47643.0
2021-06-16 12:30:00,63.42,63.42,63.39,63.4,78861.0,57.195,57.195,57.1679,57.1769,78861.0
2021-06-16 12:35:00,63.4,63.41,63.38,63.38,19443.0,57.1769,57.1859,57.1589,57.1589,19443.0
2021-06-16 12:40:00,63.38,63.41,63.38,63.39,19062.0,57.1589,57.1859,57.1589,57.1679,19062.0
2021-06-16 12:45:00,63.4,63.4,63.36,63.37,18427.0,57.1769,57.1769,57.1409,57.1499,18427.0
2021-06-16 12:50:00,63.37,63.4,63.36,63.39,15821.0,57.1499,57.1769,57.1409,57.1679,15821.0
2021-06-16 12:55:00,63.38,63.41,63.37,63.41,28865.0,57.1589,57.1859,57.1499,57.1859,28865.0
2021-06-16 13:00:00,63.4,63.41,63.38,63.39,20582.0,57.1769,57.1859,57.1589,57.1679,20582.0
2021-06-16 13:05:00,63.39,63.39,63.36,63.37,22229.0,57.1679,57.1679,57.1409,57.1499,22229.0
2021-06-16 13:10:00,63.37,63.39,63.36,63.39,26806.0,57.1499,57.1679,57.1409,57.1679,26806.0
2021-06-16 13:15:00,63.39,63.4,63.36,63.37,20111.0,57.1679,57.1769,57.1409,57.1499,20111.0
2021-06-16 13:20:00,63.37,63.38,63.34,63.35,19909.0,57.1499,57.1589,57.1228,57.1318,19909.0
2021-06-16 13:25:00,63.35,63.35,63.32,63.34,34831.0,57.1318,57.1318,57.1048,57.1228,34831.0
2021-06-16 13:30:00,63.34,63.36,63.3,63.3,54460.0,57.1228,57.1409,57.0867,57.0867,54460.0
2021-06-16 13:35:00,63.3,63.35,63.3,63.32,32879.0,57.0867,57.1318,57.0867,57.1048,32879.0
2021-06-16 13:40:00,63.31,63.32,63.3,63.3,17396.0,57.0958,57.1048,57.0867,57.0867,17396.0
2021-06-16 13:45:00,63.3,63.3,63.25,63.25,27064.0,57.0867,57.0867,57.0417,57.0417,27064.0
2021-06-16 13:50:00,63.25,63.27,63.22,63.27,38468.0,57.0417,57.0597,57.0146,57.0597,38468.0
2021-06-16 13:55:00,63.27,63.29,63.24,63.27,20870.0,57.0597,57.0777,57.0326,57.0597,20870.0
2021-06-16 14:00:00,63.26,63.26,62.83,62.83,100600.0,57.0507,57.0507,56.6629,56.6629,100600.0
2021-06-16 14:05:00,62.85,63.0,62.83,62.88,47435.0,56.6809,56.8162,56.6629,56.708,47435.0
2021-06-16 14:10:00,62.88,62.94,62.77,62.94,121419.0,56.708,56.7621,56.6088,56.7621,121419.0
2021-06-16 14:15:00,62.93,62.94,62.82,62.88,78273.0,56.7531,56.7621,56.6539,56.708,78273.0
2021-06-16 14:20:00,62.87,62.9,62.82,62.84,39874.0,56.699,56.726,56.6539,56.6719,39874.0
2021-06-16 14:25:00,62.85,62.92,62.85,62.91,82021.0,56.6809,56.744,56.6809,56.735,82021.0
2021-06-16 14:30:00,62.91,62.96,62.86,62.88,80076.0,56.735,56.7801,56.6899,56.708,80076.0
2021-06-16 14:35:00,62.88,62.93,62.78,62.83,97910.0,56.708,56.7531,56.6178,56.6629,97910.0
2021-06-16 14:40:00,62.83,62.84,62.71,62.74,108654.0,56.6629,56.6719,56.5547,56.5817,108654.0
2021-06-16 14:45:00,62.73,62.82,62.71,62.79,59703.0,56.5727,56.6539,56.5547,56.6268,59703.0
2021-06-16 14:50:00,62.78,62.93,62.77,62.88,75319.0,56.6178,56.7531,56.6088,56.708,75319.0
2021-06-16 14:55:00,62.89,62.96,62.84,62.93,61121.0,56.717,56.7801,56.6719,56.7531,61121.0
2021-06-16 15:00:00,62.93,63.0,62.91,62.99,41771.0,56.7531,56.8162,56.735,56.8072,41771.0
2021-06-16 15:05:00,62.98,63.01,62.97,62.98,56008.0,56.7982,56.8252,56.7891,56.7982,56008.0
2021-06-16 15:10:00,62.99,62.99,62.95,62.96,65794.0,56.8072,56.8072,56.7711,56.7801,65794.0
2021-06-16 15:15:00,62.97,63.0,62.94,62.98,75432.0,56.7891,56.8162,56.7621,56.7982,75432.0
2021-06-16 15:20:00,62.99,62.99,62.9,62.96,53223.0,56.8072,56.8072,56.726,56.7801,53223.0
2021-06-16 15:25:00,62.96,62.97,62.9,62.91,69312.0,56.7801,56.7891,56.726,56.735,69312.0
2021-06-16 15:30:00,62.91,62.92,62.83,62.85,88049.0,56.735,56.744,56.6629,56.6809,88049.0
2021-06-16 15:35:00,62.85,62.9,62.82,62.89,100501.0,56.6809,56.726,56.6539,56.717,100501.0
2021-06-16 15:40:00,62.9,62.92,62.81,62.83,130659.0,56.726,56.744,56.6448,56.6629,130659.0
2021-06-16 15:45:00,62.82,62.85,62.78,62.82,101774.0,56.6539,56.6809,56.6178,56.6539,101774.0
2021-06-16 15:50:00,62.81,62.82,62.71,62.78,207780.0,56.6448,56.6539,56.5547,56.6178,207780.0
2021-06-16 15:55:00,62.78,62.79,62.71,62.73,273488.0,56.6178,56.6268,56.5547,56.5727,273488.0
2021-06-17 09:30:00,62.71,62.98,62.62,62.97,162940.0,56.5547,56.7982,56.4735,56.7891,162940.0
2021-06-17 09:35:00,62.96,63.1,62.92,62.93,100603.0,56.7801,56.9064,56.744,56.7531,100603.0
2021-06-17 09:40:00,62.94,62.96,62.68,62.69,61588.0,56.7621,56.7801,56.5276,56.5366,61588.0
2021-06-17 09:45:00,62.68,62.72,62.55,62.64,65415.0,56.5276,56.5637,56.4104,56.4915,65415.0
2021-06-17 09:50:00,62.64,62.75,62.59,62.75,33186.0,56.4915,56.5907,56.4464,56.5907,33186.0
2021-06-17 09:55:00,62.75,62.75,62.6,62.6,45060.0,56.5907,56.5907,56.4555,56.4555,45060.0
2021-06-17 10:00:00,62.6,62.82,62.6,62.82,44008.0,56.4555,56.6539,56.4555,56.6539,44008.0
2021-06-17 10:05:00,62.83,62.83,62.7,62.73,64546.0,56.6629,56.6629,56.5456,56.5727,64546.0
2021-06-17 10:10:00,62.73,62.74,62.6,62.6,53365.0,56.5727,56.5817,56.4555,56.4555,53365.0
2021-06-17 10:15:00,62.6,62.69,62.59,62.69,48877.0,56.4555,56.5366,56.4464,56.5366,48877.0
2021-06-17 10:20:00,62.69,62.7,62.64,62.67,31983.0,56.5366,56.5456,56.4915,56.5186,31983.0
2021-06-17 10:25:00,62.67,62.7,62.62,62.62,65743.0,56.5186,56.5456,56.4735,56.4735,65743.0
2021-06-17 10:30:00,62.63,62.78,62.62,62.76,69375.0,56.4825,56.6178,56.4735,56.5997,69375.0
2021-06-17 10:35:00,62.76,62.86,62.75,62.85,52822.0,56.5997,56.6899,56.5907,56.6809,52822.0
2021-06-17 10:40:00,62.86,62.89,62.84,62.86,70868.0,56.6899,56.717,56.6719,56.6899,70868.0
2021-06-17 10:45:00,62.86,62.9,62.82,62.86,61552.0,56.6899,56.726,56.6539,56.6899,61552.0
2021-06-17 10:50:00,62.86,62.92,62.83,62.92,33234.0,56.6899,56.744,56.6629,56.744,33234.0
2021-06-17 10:55:00,62.91,62.95,62.89,62.89,50880.0,56.735,56.7711,56.717,56.717,50880.0
2021-06-17 11:00:00,62.9,62.92,62.87,62.92,35113.0,56.726,56.744,56.699,56.744,35113.0
2021-06-17 11:05:00,62.92,62.95,62.89,62.9,43848.0,56.744,56.7711,56.717,56.726,43848.0
2021-06-17 11:10:00,62.89,62.93,62.87,62.9,62962.0,56.717,56.7531,56.699,56.726,62962.0
2021-06-17 11:15:00,62.91,63.07,62.9,62.99,66148.0,56.735,56.8793,56.726,56.8072,66148.0
2021-06-17 11:20:00,62.99,63.11,62.97,63.08,61613.0,56.8072,56.9154,56.7891,56.8883,61613.0
2021-06-17 11:25:00,63.06,63.15,63.06,63.15,22570.0,56.8703,56.9515,56.8703,56.9515,22570.0
2021-06-17 11:30:00,63.14,63.21,63.13,63.17,69836.0,56.9424,57.0056,56.9334,56.9695,69836.0
2021-06-17 11:35:00,63.17,63.18,63.04,63.04,35578.0,56.9695,56.9785,56.8523,56.8523,35578.0
2021-06-17 11:40:00,63.03,63.13,63.03,63.12,35498.0,56.8432,56.9334,56.8432,56.9244,35498.0
2021-06-17 11:45:00,63.13,63.13,63.1,63.12,15330.0,56.9334,56.9334,56.9064,56.9244,15330.0
2021-06-17 11:50:00,63.12,63.18,63.1,63.18,29634.0,56.9244,56.9785,56.9064,56.9785,29634.0
2021-06-17 11:55:00,63.18,63.2,63.1,63.14,47739.0,56.9785,56.9966,56.9064,56.9424,47739.0
2021-06-17 12:00:00,63.13,63.17,63.07,63.15,77426.0,56.9334,56.9695,56.8793,56.9515,77426.0
2021-06-17 12:05:00,63.16,63.19,63.11,63.15,108655.0,56.9605,56.9875,56.9154,56.9515,108655.0
2021-06-17 12:10:00,63.15,63.17,63.12,63.17,27973.0,56.9515,56.9695,56.9244,56.9695,27973.0
2021-06-17 12:15:00,63.18,63.21,63.15,63.2,33002.0,56.9785,57.0056,56.9515,56.9966,33002.0
2021-06-17 12:20:00,63.19,63.21,63.1,63.13,45504.0,56.9875,57.0056,56.9064,56.9334,45504.0
2021-06-17 12:25:00,63.13,63.22,63.12,63.2,51726.0,56.9334,57.0146,56.9244,56.9966,51726.0
2021-06-17 12:30:00,63.18,63.19,63.11,63.14,25062.0,56.9785,56.9875,56.9154,56.9424,25062.0
2021-06-17 12:35:00,63.14,63.17,63.12,63.14,21100.0,56.9424,56.9695,56.9244,56.9424,21100.0
2021-06-17 12:40:00,63.15,63.19,63.14,63.16,24541.0,56.9515,56.9875,56.9424,56.9605,24541.0
2021-06-17 12:45:00,63.17,63.18,63.07,63.09,24377.0,56.9695,56.9785,56.8793,56.8974,24377.0
2021-06-17 12:50:00,63.09,63.13,63.07,63.08,28596.0,56.8974,56.9334,56.8793,56.8883,28596.0
2021-06-17 12:55:00,63.09,63.16,63.05,63.09,71714.0,56.8974,56.9605,56.8613,56.8974,71714.0
2021-06-17 13:00:00,63.09,63.18,63.09,63.17,48691.0,56.8974,56.9785,56.8974,56.9695,48691.0
2021-06-17 13:05:00,63.17,63.23,63.16,63.2,109394.0,56.9695,57.0236,56.9605,56.9966,109394.0
2021-06-17 13:10:00,63.21,63.22,63.14,63.15,135500.0,57.0056,57.0146,56.9424,56.9515,135500.0
2021-06-17 13:15:00,63.15,63.15,63.11,63.12,14049.0,56.9515,56.9515,56.9154,56.9244,14049.0
2021-06-17 13:20:00,63.12,63.16,63.11,63.16,17685.0,56.9244,56.9605,56.9154,56.9605,17685.0
2021-06-17 13:25:00,63.17,63.21,63.16,63.19,38876.0,56.9695,57.0056,56.9605,56.9875,38876.0
2021-06-17 13:30:00,63.2,63.26,63.19,63.24,75146.0,56.9966,57.0507,56.9875,57.0326,75146.0
2021-06-17 13:35:00,63.24,63.25,63.19,63.2,21518.0,57.0326,57.0417,56.9875,56.9966,21518.0
2021-06-17 13:40:00,63.2,63.22,63.13,63.13,22306.0,56.9966,57.0146,56.9334,56.9334,22306.0
2021-06-17 13:45:00,63.13,63.13,63.07,63.1,32289.0,56.9334,56.9334,56.8793,56.9064,32289.0
2021-06-17 13:50:00,63.1,63.11,63.04,63.05,235786.0,56.9064,56.9154,56.8523,56.8613,235786.0
2021-06-17 13:55:00,63.05,63.06,63.01,63.05,32803.0,56.8613,56.8703,56.8252,56.8613,32803.0
2021-06-17 14:00:00,63.05,63.09,63.04,63.09,22622.0,56.8613,56.8974,56.8523,56.8974,22622.0
2021-06-17 14:05:00,63.08,63.1,63.02,63.02,21373.0,56.8883,56.9064,56.8342,56.8342,21373.0
2021-06-17 14:10:00,63.02,63.07,63.01,63.06,22279.0,56.8342,56.8793,56.8252,56.8703,22279.0
2021-06-17 14:15:00,63.07,63.1,63.07,63.1,19543.0,56.8793,56.9064,56.8793,56.9064,19543.0
2021-06-17 14:20:00,63.09,63.11,63.08,63.09,17032.0,56.8974,56.9154,56.8883,56.8974,17032.0
2021-06-17 14:25:00,63.09,63.2,63.08,63.19,48566.0,56.8974,56.9966,56.8883,56.9875,48566.0
2021-06-17 14:30:00,63.18,63.22,63.17,63.2,24843.0,56.9785,57.0146,56.9695,56.9966,24843.0
2021-06-17 14:35:00,63.2,63.22,63.17,63.18,23272.0,56.9966,57.0146,56.9695,56.9785,23272.0
2021-06-17 14:40:00,63.19,63.21,63.18,63.21,26945.0,56.9875,57.0056,56.9785,57.0056,26945.0
2021-06-17 14:45:00,63.21,63.24,63.19,63.24,28916.0,57.0056,57.0326,56.9875,57.0326,28916.0
2021-06-17 14:50:00,63.23,63.24,63.2,63.21,20710.0,57.0236,57.0326,56.9966,57.0056,20710.0
2021-06-17 14:55:00,63.22,63.24,63.2,63.22,29579.0,57.0146,57.0326,56.9966,57.0146,29579.0
2021-06-17 15:00:00,63.22,63.28,63.21,63.28,43110.0,57.0146,57.0687,57.0056,57.0687,43110.0
2021-06-17 15:05:00,63.28,63.28,63.24,63.27,31452.0,57.0687,57.0687,57.0326,57.0597,31452.0
2021-06-17 15:10:00,63.27,63.36,63.27,63.35,45342.0,57.0597,57.1409,57.0597,57.1318,45342.0
2021-06-17 15:15:00,63.35,63.35,63.29,63.31,81129.0,57.1318,57.1318,57.0777,57.0958,81129.0
2021-06-17 15:20:00,63.31,63.32,63.27,63.29,43452.0,57.0958,57.1048,57.0597,57.0777,43452.0
2021-06-17 15:25:00,63.29,63.29,63.26,63.28,27621.0,57.0777,57.0777,57.0507,57.0687,27621.0
2021-06-17 15:30:00,63.28,63.31,63.25,63.3,134690.0,57.0687,57.0958,57.0417,57.0867,134690.0
2021-06-17 15:35:00,63.3,63.31,63.24,63.27,78290.0,57.0867,57.0958,57.0326,57.0597,78290.0
2021-06-17 15:40:00,63.27,63.31,63.26,63.27,81020.0,57.0597,57.0958,57.0507,57.0597,81020.0
2021-06-17 15:45:00,63.27,63.31,63.24,63.28,79401.0,57.0597,57.0958,57.0326,57.0687,79401.0
2021-06-17 15:50:00,63.28,63.31,63.21,63.25,380990.0,57.0687,57.0958,57.0056,57.0417,380990.0
2021-06-17 15:55:00,63.26,63.26,63.16,63.17,558650.0,57.0507,57.0507,56.9605,56.9695,558650.0
2021-06-18 09:30:00,63.04,63.15,62.51,62.74,1709156.0,56.8523,56.9515,56.3743,56.5817,1709156.0
2021-06-18 09:35:00,62.73,62.74,62.43,62.48,151706.0,56.5727,56.5817,56.3021,56.3472,151706.0
2021-06-18 09:40:00,62.47,62.62,62.36,62.62,115157.0,56.3382,56.4735,56.239,56.4735,115157.0
2021-06-18 09:45:00,62.62,62.63,62.54,62.56,85682.0,56.4735,56.4825,56.4013,56.4194,85682.0
2021-06-18 09:50:00,62.56,62.58,62.49,62.51,93021.0,56.4194,56.4374,56.3562,56.3743,93021.0
2021-06-18 09:55:00,62.5,62.58,62.44,62.52,71804.0,56.3653,56.4374,56.3112,56.3833,71804.0
2021-06-18 10:00:00,62.51,62.54,62.38,62.38,76676.0,56.3743,56.4013,56.257,56.257,76676.0
2021-06-18 10:05:00,62.38,62.55,62.37,62.54,128840.0,56.257,56.4104,56.248,56.4013,128840.0
2021-06-18 10:10:00,62.54,62.54,62.42,62.47,82511.0,56.4013,56.4013,56.2931,56.3382,82511.0
2021-06-18 10:15:00,62.45,62.46,62.36,62.36,102112.0,56.3202,56.3292,56.239,56.239,102112.0
2021-06-18 10:20:00,62.36,62.41,62.32,62.41,115195.0,56.239,56.2841,56.2029,56.2841,115195.0
2021-06-18 10:25:00,62.4,62.47,62.39,62.47,74409.0,56.2751,56.3382,56.2661,56.3382,74409.0
2021-06-18 10:30:00,62.46,62.46,62.36,62.43,66016.0,56.3292,56.3292,56.239,56.3021,66016.0
2021-06-18 10:35:00,62.44,62.51,62.44,62.44,55581.0,56.3112,56.3743,56.3112,56.3112,55581.0
2021-06-18 10:40:00,62.43,62.48,62.38,62.41,49575.0,56.3021,56.3472,56.257,56.2841,49575.0
2021-06-18 10:45:00,62.41,62.41,62.28,62.3,60557.0,56.2841,56.2841,56.1669,56.1849,60557.0
2021-06-18 10:50:00,62.29,62.35,62.26,62.27,183619.0,56.1759,56.23,56.1488,56.1578,183619.0
2021-06-18 10:55:00,62.26,62.31,62.24,62.29,130102.0,56.1488,56.1939,56.1308,56.1759,130102.0
2021-06-18 11:00:00,62.29,62.34,62.26,62.3,74970.0,56.1759,56.221,56.1488,56.1849,74970.0
2021-06-18 11:05:00,62.3,62.31,62.23,62.24,61598.0,56.1849,56.1939,56.1218,56.1308,61598.0
2021-06-18 11:10:00,62.24,62.26,62.22,62.25,86176.0,56.1308,56.1488,56.1128,56.1398,86176.0
2021-06-18 11:15:00,62.25,62.36,62.24,62.35,72363.0,56.1398,56.239,56.1308,56.23,72363.0
2021-06-18 11:20:00,62.34,62.39,62.33,62.38,64174.0,56.221,56.2661,56.212,56.257,64174.0
2021-06-18 11:25:00,62.38,62.41,62.34,62.4,66203.0,56.257,56.2841,56.221,56.2751,66203.0
2021-06-18 11:30:00,62.41,62.5,62.4,62.46,45723.0,56.2841,56.3653,56.2751,56.3292,45723.0
2021-06-18 11:35:00,62.46,62.47,62.42,62.46,23495.0,56.3292,56.3382,56.2931,56.3292,23495.0
2021-06-18 11:40:00,62.47,62.47,62.38,62.4,35883.0,56.3382,56.3382,56.257,56.2751,35883.0
2021-06-18 11:45:00,62.4,62.46,62.39,62.46,61564.0,56.2751,56.3292,56.2661,56.3292,61564.0
2021-06-18 11:50:00,62.46,62.48,62.44,62.46,185340.0,56.3292,56.3472,56.3112,56.3292,185340.0
2021-06-18 11:55:00,62.46,62.47,62.44,62.46,38951.0,56.3292,56.3382,56.3112,56.3292,38951.0
2021-06-18 12:00:00,62.46,62.47,62.39,62.45,245093.0,56.3292,56.3382,56.2661,56.3202,245093.0
2021-06-18 12:05:00,62.45,62.53,62.45,62.5,54188.0,56.3202,56.3923,56.3202,56.3653,54188.0
2021-06-18 12:10:00,62.49,62.5,62.46,62.47,43120.0,56.3562,56.3653,56.3292,56.3382,43120.0
2021-06-18 12:15:00,62.46,62.47,62.38,62.38,33862.0,56.3292,56.3382,56.257,56.257,33862.0
2021-06-18 12:20:00,62.39,62.4,62.35,62.36,44756.0,56.2661,56.2751,56.23,56.239,44756.0
2021-06-18 12:25:00,62.36,62.36,62.31,62.34,41262.0,56.239,56.239,56.1939,56.221,41262.0
2021-06-18 12:30:00,62.33,62.34,62.32,62.33,22551.0,56.212,56.221,56.2029,56.212,22551.0
2021-06-18 12:35:00,62.34,62.34,62.3,62.3,36366.0,56.221,56.221,56.1849,56.1849,36366.0
2021-06-18 12:40:00,62.3,62.34,62.29,62.32,40902.0,56.1849,56.221,56.1759,56.2029,40902.0
2021-06-18 12:45:00,62.32,62.32,62.28,62.3,38353.0,56.2029,56.2029,56.1669,56.1849,38353.0
2021-06-18 12:50:00,62.3,62.35,62.3,62.35,24284.0,56.1849,56.23,56.1849,56.23,24284.0
2021-06-18 12:55:00,62.34,62.38,62.33,62.38,39017.0,56.221,56.257,56.212,56.257,39017.0
2021-06-18 13:00:00,62.38,62.42,62.36,62.42,59181.0,56.257,56.2931,56.239,56.2931,59181.0
2021-06-18 13:05:00,62.42,62.47,62.41,62.46,26660.0,56.2931,56.3382,56.2841,56.3292,26660.0
2021-06-18 13:10:00,62.46,62.51,62.45,62.5,20380.0,56.3292,56.3743,56.3202,56.3653,20380.0
2021-06-18 13:15:00,62.49,62.51,62.44,62.45,26402.0,56.3562,56.3743,56.3112,56.3202,26402.0
2021-06-18 13:20:00,62.44,62.44,62.38,62.39,46541.0,56.3112,56.3112,56.257,56.2661,46541.0
2021-06-18 13:25:00,62.4,62.4,62.35,62.38,29114.0,56.2751,56.2751,56.23,56.257,29114.0
2021-06-18 13:30:00,62.39,62.39,62.35,62.36,29480.0,56.2661,56.2661,56.23,56.239,29480.0
2021-06-18 13:35:00,62.36,62.38,62.35,62.37,25515.0,56.239,56.257,56.23,56.248,25515.0
2021-06-18 13:40:00,62.37,62.38,62.36,62.38,37013.0,56.248,56.257,56.239,56.257,37013.0
2021-06-18 13:45:00,62.38,62.43,62.37,62.37,127820.0,56.257,56.3021,56.248,56.248,127820.0
2021-06-18 13:50:00,62.37,62.46,62.37,62.46,45120.0,56.248,56.3292,56.248,56.3292,45120.0
2021-06-18 13:55:00,62.46,62.46,62.42,62.45,32044.0,56.3292,56.3292,56.2931,56.3202,32044.0
2021-06-18 14:00:00,62.45,62.51,62.42,62.46,48356.0,56.3202,56.3743,56.2931,56.3292,48356.0
2021-06-18 14:05:00,62.46,62.51,62.43,62.5,52672.0,56.3292,56.3743,56.3021,56.3653,52672.0
2021-06-18 14:10:00,62.5,62.5,62.47,62.49,46608.0,56.3653,56.3653,56.3382,56.3562,46608.0
2021-06-18 14:15:00,62.49,62.53,62.46,62.51,256049.0,56.3562,56.3923,56.3292,56.3743,256049.0
2021-06-18 14:20:00,62.52,62.52,62.48,62.49,87186.0,56.3833,56.3833,56.3472,56.3562,87186.0
2021-06-18 14:25:00,62.5,62.54,62.49,62.54,34645.0,56.3653,56.4013,56.3562,56.4013,34645.0
2021-06-18 14:30:00,62.54,62.58,62.51,62.58,48803.0,56.4013,56.4374,56.3743,56.4374,48803.0
2021-06-18 14:35:00,62.58,62.58,62.51,62.52,55220.0,56.4374,56.4374,56.3743,56.3833,55220.0
2021-06-18 14:40:00,62.52,62.54,62.5,62.51,39810.0,56.3833,56.4013,56.3653,56.3743,39810.0
2021-06-18 14:45:00,62.51,62.55,62.5,62.54,21045.0,56.3743,56.4104,56.3653,56.4013,21045.0
2021-06-18 14:50:00,62.55,62.61,62.55,62.57,46002.0,56.4104,56.4645,56.4104,56.4284,46002.0
2021-06-18 14:55:00,62.56,62.58,62.54,62.58,36406.0,56.4194,56.4374,56.4013,56.4374,36406.0
2021-06-18 15:00:00,62.59,62.67,62.57,62.65,41803.0,56.4464,56.5186,56.4284,56.5005,41803.0
2021-06-18 15:05:00,62.64,62.65,62.56,62.57,74011.0,56.4915,56.5005,56.4194,56.4284,74011.0
2021-06-18 15:10:00,62.57,62.67,62.57,62.65,120042.0,56.4284,56.5186,56.4284,56.5005,120042.0
2021-06-18 15:15:00,62.65,62.67,62.61,62.64,42336.0,56.5005,56.5186,56.4645,56.4915,42336.0
2021-06-18 15:20:00,62.64,62.65,62.59,62.59,77107.0,56.4915,56.5005,56.4464,56.4464,77107.0
2021-06-18 15:25:00,62.59,62.61,62.56,62.56,86979.0,56.4464,56.4645,56.4194,56.4194,86979.0
2021-06-18 15:30:00,62.57,62.58,62.48,62.48,71373.0,56.4284,56.4374,56.3472,56.3472,71373.0
2021-06-18 15:35:00,62.48,62.49,62.44,62.49,147042.0,56.3472,56.3562,56.3112,56.3562,147042.0
2021-06-18 15:40:00,62.48,62.49,62.44,62.45,78493.0,56.3472,56.3562,56.3112,56.3202,78493.0
2021-06-18 15:45:00,62.44,62.45,62.36,62.4,234021.0,56.3112,56.3202,56.239,56.2751,234021.0
2021-06-18 15:50:00,62.39,62.43,61.87,62.13,930624.0,56.2661,56.3021,55.7971,56.0316,930624.0
2021-06-18 15:55:00,62.13,62.26,62.08,62.12,1460273.0,56.0316,56.1488,55.9865,56.0226,1460273.0
2021-06-21 09:30:00,62.28,62.58,62.19,62.54,183750.0,56.1669,56.4374,56.0857,56.4013,183750.0
2021-06-21 09:35:00,62.55,62.72,62.52,62.71,145519.0,56.4104,56.5637,56.3833,56.5547,145519.0
2021-06-21 09:40:00,62.7,62.71,62.57,62.6,152781.0,56.5456,56.5547,56.4284,56.4555,152781.0
2021-06-21 09:45:00,62.58,62.59,62.32,62.33,90067.0,56.4374,56.4464,56.2029,56.212,90067.0
2021-06-21 09:50:00,62.33,62.37,62.3,62.34,73185.0,56.212,56.248,56.1849,56.221,73185.0
2021-06-21 09:55:00,62.34,62.43,62.34,62.36,50312.0,56.221,56.3021,56.221,56.239,50312.0
2021-06-21 10:00:00,62.36,62.42,62.34,62.39,57721.0,56.239,56.2931,56.221,56.2661,57721.0
2021-06-21 10:05:00,62.41,62.45,62.4,62.44,59810.0,56.2841,56.3202,56.2751,56.3112,59810.0
2021-06-21 10:10:00,62.44,62.46,62.39,62.44,124610.0,56.3112,56.3292,56.2661,56.3112,124610.0
2021-06-21 10:15:00,62.45,62.58,62.45,62.55,101762.0,56.3202,56.4374,56.3202,56.4104,101762.0
2021-06-21 10:20:00,62.55,62.61,62.46,62.47,112736.0,56.4104,56.4645,56.3292,56.3382,112736.0
2021-06-21 10:25:00,62.47,62.49,62.41,62.46,70815.0,56.3382,56.3562,56.2841,56.3292,70815.0
2021-06-21 10:30:00,62.46,62.48,62.43,62.44,50482.0,56.3292,56.3472,56.3021,56.3112,50482.0
2021-06-21 10:35:00,62.43,62.44,62.38,62.4,45008.0,56.3021,56.3112,56.257,56.2751,45008.0
2021-06-21 10:40:00,62.41,62.44,62.36,62.44,164810.0,56.2841,56.3112,56.239,56.3112,164810.0
2021-06-21 10:45:00,62.44,62.48,62.41,62.43,46094.0,56.3112,56.3472,56.2841,56.3021,46094.0
2021-06-21 10:50:00,62.43,62.46,62.43,62.46,62788.0,56.3021,56.3292,56.3021,56.3292,62788.0
2021-06-21 10:55:00,62.46,62.56,62.45,62.47,51564.0,56.3292,56.4194,56.3202,56.3382,51564.0
2021-06-21 11:00:00,62.47,62.5,62.44,62.46,55642.0,56.3382,56.3653,56.3112,56.3292,55642.0
2021-06-21 11:05:00,62.47,62.52,62.41,62.42,31127.0,56.3382,56.3833,56.2841,56.2931,31127.0
2021-06-21 11:10:00,62.42,62.42,62.34,62.34,26988.0,56.2931,56.2931,56.221,56.221,26988.0
2021-06-21 11:15:00,62.35,62.43,62.35,62.42,26669.0,56.23,56.3021,56.23,56.2931,26669.0
2021-06-21 11:20:00,62.42,62.47,62.41,62.42,29250.0,56.2931,56.3382,56.2841,56.2931,29250.0
2021-06-21 11:25:00,62.43,62.46,62.42,62.44,29928.0,56.3021,56.3292,56.2931,56.3112,29928.0
2021-06-21 11:30:00,62.44,62.48,62.41,62.48,26808.0,56.3112,56.3472,56.2841,56.3472,26808.0
2021-06-21 11:35:00,62.48,62.5,62.46,62.5,33164.0,56.3472,56.3653,56.3292,56.3653,33164.0
2021-06-21 11:40:00,62.49,62.5,62.45,62.46,31928.0,56.3562,56.3653,56.3202,56.3292,31928.0
2021-06-21 11:45:00,62.46,62.52,62.46,62.51,16102.0,56.3292,56.3833,56.3292,56.3743,16102.0
2021-06-21 11:50:00,62.51,62.52,62.48,62.49,21941.0,56.3743,56.3833,56.3472,56.3562,21941.0
2021-06-21 11:55:00,62.48,62.5,62.45,62.46,32396.0,56.3472,56.3653,56.3202,56.3292,32396.0
2021-06-21 12:00:00,62.45,62.45,62.42,62.44,24375.0,56.3202,56.3202,56.2931,56.3112,24375.0
2021-06-21 12:05:00,62.44,62.45,62.39,62.44,41701.0,56.3112,56.3202,56.2661,56.3112,41701.0
2021-06-21 12:10:00,62.43,62.46,62.42,62.43,41891.0,56.3021,56.3292,56.2931,56.3021,41891.0
2021-06-21 12:15:00,62.42,62.43,62.4,62.4,21663.0,56.2931,56.3021,56.2751,56.2751,21663.0
2021-06-21 12:20:00,62.4,62.46,62.4,62.46,33204.0,56.2751,56.3292,56.2751,56.3292,33204.0
2021-06-21 12:25:00,62.46,62.46,62.43,62.44,24110.0,56.3292,56.3292,56.3021,56.3112,24110.0
2021-06-21 12:30:00,62.44,62.49,62.43,62.49,17701.0,56.3112,56.3562,56.3021,56.3562,17701.0
2021-06-21 12:35:00,62.49,62.53,62.48,62.5,51676.0,56.3562,56.3923,56.3472,56.3653,51676.0
2021-06-21 12:40:00,62.49,62.52,62.44,62.45,23876.0,56.3562,56.3833,56.3112,56.3202,23876.0
2021-06-21 12:45:00,62.45,62.46,62.43,62.44,29774.0,56.3202,56.3292,56.3021,56.3112,29774.0
2021-06-21 12:50:00,62.44,62.47,62.43,62.46,30874.0,56.3112,56.3382,56.3021,56.3292,30874.0
2021-06-21 12:55:00,62.46,62.52,62.46,62.5,22096.0,56.3292,56.3833,56.3292,56.3653,22096.0
2021-06-21 13:00:00,62.5,62.56,62.49,62.55,18431.0,56.3653,56.4194,56.3562,56.4104,18431.0
2021-06-21 13:05:00,62.55,62.57,62.54,62.56,14020.0,56.4104,56.4284,56.4013,56.4194,14020.0
2021-06-21 13:10:00,62.56,62.61,62.55,62.61,40464.0,56.4194,56.4645,56.4104,56.4645,40464.0
2021-06-21 13:15:00,62.61,62.64,62.58,62.58,49000.0,56.4645,56.4915,56.4374,56.4374,49000.0
2021-06-21 13:20:00,62.59,62.6,62.56,62.58,36620.0,56.4464,56.4555,56.4194,56.4374,36620.0
2021-06-21 13:25:00,62.57,62.59,62.56,62.57,33417.0,56.4284,56.4464,56.4194,56.4284,33417.0
2021-06-21 13:30:00,62.58,62.6,62.56,62.58,17067.0,56.4374,56.4555,56.4194,56.4374,17067.0
2021-06-21 13:35:00,62.58,62.58,62.51,62.52,26193.0,56.4374,56.4374,56.3743,56.3833,26193.0
2021-06-21 13:40:00,62.52,62.6,62.51,62.58,36696.0,56.3833,56.4555,56.3743,56.4374,36696.0
2021-06-21 13:45:00,62.58,62.63,62.57,62.63,29340.0,56.4374,56.4825,56.4284,56.4825,29340.0
2021-06-21 13:50:00,62.63,62.65,62.62,62.62,16188.0,56.4825,56.5005,56.4735,56.4735,16188.0
2021-06-21 13:55:00,62.62,62.63,62.57,62.58,15449.0,56.4735,56.4825,56.4284,56.4374,15449.0
2021-06-21 14:00:00,62.58,62.61,62.54,62.55,31683.0,56.4374,56.4645,56.4013,56.4104,31683.0
2021-06-21 14:05:00,62.54,62.62,62.53,62.62,45054.0,56.4013,56.4735,56.3923,56.4735,45054.0
2021-06-21 14:10:00,62.61,62.64,62.61,62.63,27244.0,56.4645,56.4915,56.4645,56.4825,27244.0
2021-06-21 14:15:00,62.64,62.65,62.62,62.64,16334.0,56.4915,56.5005,56.4735,56.4915,16334.0
2021-06-21 14:20:00,62.64,62.64,62.61,62.62,20864.0,56.4915,56.4915,56.4645,56.4735,20864.0
2021-06-21 14:25:00,62.61,62.62,62.6,62.62,11078.0,56.4645,56.4735,56.4555,56.4735,11078.0
2021-06-21 14:30:00,62.62,62.64,62.61,62.62,32963.0,56.4735,56.4915,56.4645,56.4735,32963.0
2021-06-21 14:35:00,62.63,62.65,62.61,62.63,28757.0,56.4825,56.5005,56.4645,56.4825,28757.0
2021-06-21 14:40:00,62.64,62.67,62.62,62.66,34287.0,56.4915,56.5186,56.4735,56.5096,34287.0
2021-06-21 14:45:00,62.66,62.67,62.64,62.64,25004.0,56.5096,56.5186,56.4915,56.4915,25004.0
2021-06-21 14:50:00,62.64,62.66,62.63,62.64,25734.0,56.4915,56.5096,56.4825,56.4915,25734.0
2021-06-21 14:55:00,62.65,62.69,62.65,62.68,22438.0,56.5005,56.5366,56.5005,56.5276,22438.0
2021-06-21 15:00:00,62.68,62.69,62.67,62.68,26371.0,56.5276,56.5366,56.5186,56.5276,26371.0
2021-06-21 15:05:00,62.67,62.68,62.65,62.68,34183.0,56.5186,56.5276,56.5005,56.5276,34183.0
2021-06-21 15:10:00,62.68,62.69,62.63,62.65,30998.0,56.5276,56.5366,56.4825,56.5005,30998.0
2021-06-21 15:15:00,62.64,62.71,62.64,62.7,51426.0,56.4915,56.5547,56.4915,56.5456,51426.0
2021-06-21 15:20:00,62.7,62.71,62.68,62.7,32543.0,56.5456,56.5547,56.5276,56.5456,32543.0
2021-06-21 15:25:00,62.69,62.73,62.68,62.71,44459.0,56.5366,56.5727,56.5276,56.5547,44459.0
2021-06-21 15:30:00,62.72,62.76,62.69,62.73,67332.0,56.5637,56.5997,56.5366,56.5727,67332.0
2021-06-21 15:35:00,62.74,62.79,62.72,62.78,45117.0,56.5817,56.6268,56.5637,56.6178,45117.0
2021-06-21 15:40:00,62.78,62.8,62.74,62.75,92007.0,56.6178,56.6358,56.5817,56.5907,92007.0
2021-06-21 15:45:00,62.75,62.77,62.73,62.74,101079.0,56.5907,56.6088,56.5727,56.5817,101079.0
2021-06-21 15:50:00,62.74,62.89,62.71,62.77,286245.0,56.5817,56.717,56.5547,56.6088,286245.0
2021-06-21 15:55:00,62.76,62.76,62.65,62.65,411750.0,56.5997,56.5997,56.5005,56.5005,411750.0
2021-06-22 09:30:00,62.65,62.75,62.54,62.7,132690.0,56.5005,56.5907,56.4013,56.5456,132690.0
2021-06-22 09:35:00,62.7,62.71,62.6,62.63,128507.0,56.5456,56.5547,56.4555,56.4825,128507.0
2021-06-22 09:40:00,62.63,62.66,62.56,62.65,79134.0,56.4825,56.5096,56.4194,56.5005,79134.0
2021-06-22 09:45:00,62.66,62.71,62.61,62.68,58571.0,56.5096,56.5547,56.4645,56.5276,58571.0
2021-06-22 09:50:00,62.68,62.7,62.59,62.64,454825.0,56.5276,56.5456,56.4464,56.4915,454825.0
2021-06-22 09:55:00,62.63,62.68,62.56,62.66,107875.0,56.4825,56.5276,56.4194,56.5096,107875.0
2021-06-22 10:00:00,62.65,62.67,62.63,62.65,100706.0,56.5005,56.5186,56.4825,56.5005,100706.0
2021-06-22 10:05:00,62.66,62.71,62.64,62.67,149508.0,56.5096,56.5547,56.4915,56.5186,149508.0
2021-06-22 10:10:00,62.66,62.67,62.61,62.62,44725.0,56.5096,56.5186,56.4645,56.4735,44725.0
2021-06-22 10:15:00,62.62,62.7,62.62,62.69,35917.0,56.4735,56.5456,56.4735,56.5366,35917.0
2021-06-22 10:20:00,62.69,62.8,62.68,62.8,24471.0,56.5366,56.6358,56.5276,56.6358,24471.0
2021-06-22 10:25:00,62.79,62.86,62.78,62.84,49867.0,56.6268,56.6899,56.6178,56.6719,49867.0
2021-06-22 10:30:00,62.84,62.98,62.83,62.95,37983.0,56.6719,56.7982,56.6629,56.7711,37983.0
2021-06-22 10:35:00,62.95,62.96,62.92,62.94,23318.0,56.7711,56.7801,56.744,56.7621,23318.0
2021-06-22 10:40:00,62.95,62.95,62.9,62.94,26634.0,56.7711,56.7711,56.726,56.7621,26634.0
2021-06-22 10:45:00,62.94,62.95,62.84,62.87,50290.0,56.7621,56.7711,56.6719,56.699,50290.0
2021-06-22 10:50:00,62.87,62.89,62.85,62.87,29507.0,56.699,56.717,56.6809,56.699,29507.0
2021-06-22 10:55:00,62.88,62.91,62.87,62.89,42784.0,56.708,56.735,56.699,56.717,42784.0
2021-06-22 11:00:00,62.89,62.9,62.86,62.88,28211.0,56.717,56.726,56.6899,56.708,28211.0
2021-06-22 11:05:00,62.88,62.91,62.88,62.9,34191.0,56.708,56.735,56.708,56.726,34191.0
2021-06-22 11:10:00,62.9,63.01,62.89,62.98,29365.0,56.726,56.8252,56.717,56.7982,29365.0
2021-06-22 11:15:00,62.98,63.04,62.97,63.02,27125.0,56.7982,56.8523,56.7891,56.8342,27125.0
2021-06-22 11:20:00,63.01,63.04,62.97,62.99,17407.0,56.8252,56.8523,56.7891,56.8072,17407.0
2021-06-22 11:25:00,62.99,63.01,62.95,62.96,25484.0,56.8072,56.8252,56.7711,56.7801,25484.0
2021-06-22 11:30:00,62.96,62.99,62.95,62.97,22951.0,56.7801,56.8072,56.7711,56.7891,22951.0
2021-06-22 11:35:00,62.97,62.97,62.91,62.93,30576.0,56.7891,56.7891,56.735,56.7531,30576.0
2021-06-22 11:40:00,62.93,63.0,62.92,62.98,20822.0,56.7531,56.8162,56.744,56.7982,20822.0
2021-06-22 11:45:00,62.98,62.99,62.96,62.96,15203.0,56.7982,56.8072,56.7801,56.7801,15203.0
2021-06-22 11:50:00,62.97,62.98,62.93,62.94,20582.0,56.7891,56.7982,56.7531,56.7621,20582.0
2021-06-22 11:55:00,62.94,62.95,62.91,62.92,22587.0,56.7621,56.7711,56.735,56.744,22587.0
2021-06-22 12:00:00,62.92,62.92,62.85,62.88,29474.0,56.744,56.744,56.6809,56.708,29474.0
2021-06-22 12:05:00,62.89,62.96,62.88,62.94,16911.0,56.717,56.7801,56.708,56.7621,16911.0
2021-06-22 12:10:00,62.94,62.99,62.93,62.98,190661.0,56.7621,56.8072,56.7531,56.7982,190661.0
2021-06-22 12:15:00,62.98,62.98,62.89,62.91,27686.0,56.7982,56.7982,56.717,56.735,27686.0
2021-06-22 12:20:00,62.91,62.92,62.89,62.9,11817.0,56.735,56.744,56.717,56.726,11817.0
2021-06-22 12:25:00,62.91,62.93,62.9,62.9,27588.0,56.735,56.7531,56.726,56.726,27588.0
2021-06-22 12:30:00,62.9,62.91,62.84,62.85,20929.0,56.726,56.735,56.6719,56.6809,20929.0
2021-06-22 12:35:00,62.85,62.87,62.83,62.87,16385.0,56.6809,56.699,56.6629,56.699,16385.0
2021-06-22 12:40:00,62.86,62.89,62.85,62.87,12555.0,56.6899,56.717,56.6809,56.699,12555.0
2021-06-22 12:45:00,62.88,62.88,62.86,62.87,9139.0,56.708,56.708,56.6899,56.699,9139.0
2021-06-22 12:50:00,62.87,62.9,62.87,62.9,16797.0,56.699,56.726,56.699,56.726,16797.0
2021-06-22 12:55:00,62.89,62.92,62.88,62.91,12552.0,56.717,56.744,56.708,56.735,12552.0
2021-06-22 13:00:00,62.91,62.91,62.87,62.88,11133.0,56.735,56.735,56.699,56.708,11133.0
2021-06-22 13:05:00,62.88,62.94,62.87,62.93,26608.0,56.708,56.7621,56.699,56.7531,26608.0
2021-06-22 13:10:00,62.93,62.94,62.91,62.93,17638.0,56.7531,56.7621,56.735,56.7531,17638.0
2021-06-22 13:15:00,62.93,62.95,62.9,62.91,30685.0,56.7531,56.7711,56.726,56.735,30685.0
2021-06-22 13:20:00,62.92,62.96,62.91,62.96,18254.0,56.744,56.7801,56.735,56.7801,18254.0
2021-06-22 13:25:00,62.96,62.98,62.95,62.97,20086.0,56.7801,56.7982,56.7711,56.7891,20086.0
2021-06-22 13:30:00,62.98,62.98,62.92,62.93,24744.0,56.7982,56.7982,56.744,56.7531,24744.0
2021-06-22 13:35:00,62.93,62.93,62.89,62.9,10778.0,56.7531,56.7531,56.717,56.726,10778.0
2021-06-22 13:40:00,62.9,62.91,62.89,62.89,15956.0,56.726,56.735,56.717,56.717,15956.0
2021-06-22 13:45:00,62.89,62.9,62.88,62.89,17735.0,56.717,56.726,56.708,56.717,17735.0
2021-06-22 13:50:00,62.9,62.91,62.88,62.88,9782.0,56.726,56.735,56.708,56.708,9782.0
2021-06-22 13:55:00,62.89,62.89,62.86,62.87,15037.0,56.717,56.717,56.6899,56.699,15037.0
2021-06-22 14:00:00,62.86,62.87,62.81,62.82,26590.0,56.6899,56.699,56.6448,56.6539,26590.0
2021-06-22 14:05:00,62.82,62.82,62.79,62.8,16181.0,56.6539,56.6539,56.6268,56.6358,16181.0
2021-06-22 14:10:00,62.81,62.81,62.78,62.79,11791.0,56.6448,56.6448,56.6178,56.6268,11791.0
2021-06-22 14:15:00,62.8,62.81,62.77,62.79,15540.0,56.6358,56.6448,56.6088,56.6268,15540.0
2021-06-22 14:20:00,62.78,62.81,62.78,62.79,10572.0,56.6178,56.6448,56.6178,56.6268,10572.0
2021-06-22 14:25:00,62.8,62.82,62.79,62.81,14639.0,56.6358,56.6539,56.6268,56.6448,14639.0
2021-06-22 14:30:00,62.81,62.84,62.81,62.84,19185.0,56.6448,56.6719,56.6448,56.6719,19185.0
2021-06-22 14:35:00,62.84,62.88,62.82,62.88,26224.0,56.6719,56.708,56.6539,56.708,26224.0
2021-06-22 14:40:00,62.89,62.91,62.87,62.87,11311.0,56.717,56.735,56.699,56.699,11311.0
2021-06-22 14:45:00,62.87,62.87,62.82,62.82,20910.0,56.699,56.699,56.6539,56.6539,20910.0
2021-06-22 14:50:00,62.83,62.84,62.8,62.83,13927.0,56.6629,56.6719,56.6358,56.6629,13927.0
2021-06-22 14:55:00,62.83,62.85,62.82,62.83,26963.0,56.6629,56.6809,56.6539,56.6629,26963.0
2021-06-22 15:00:00,62.83,62.86,62.82,62.85,13106.0,56.6629,56.6899,56.6539,56.6809,13106.0
2021-06-22 15:05:00,62.85,62.88,62.82,62.87,20496.0,56.6809,56.708,56.6539,56.699,20496.0
2021-06-22 15:10:00,62.86,62.93,62.86,62.9,42354.0,56.6899,56.7531,56.6899,56.726,42354.0
2021-06-22 15:15:00,62.9,62.9,62.84,62.86,42027.0,56.726,56.726,56.6719,56.6899,42027.0
2021-06-22 15:20:00,62.86,62.93,62.86,62.91,28194.0,56.6899,56.7531,56.6899,56.735,28194.0
2021-06-22 15:25:00,62.92,62.99,62.91,62.98,41005.0,56.744,56.8072,56.735,56.7982,41005.0
2021-06-22 15:30:00,62.98,63.0,62.95,62.97,38165.0,56.7982,56.8162,56.7711,56.7891,38165.0
2021-06-22 15:35:00,62.97,62.99,62.94,62.96,35636.0,56.7891,56.8072,56.7621,56.7801,35636.0
2021-06-22 15:40:00,62.95,62.98,62.95,62.97,48869.0,56.7711,56.7982,56.7711,56.7891,48869.0
2021-06-22 15:45:00,62.97,62.98,62.9,62.92,74828.0,56.7891,56.7982,56.726,56.744,74828.0
2021-06-22 15:50:00,62.92,62.92,62.77,62.82,177988.0,56.744,56.744,56.6088,56.6539,177988.0
2021-06-22 15:55:00,62.81,62.9,62.8,62.87,406522.0,56.6448,56.726,56.6358,56.699,406522.0
2021-06-23 09:30:00,62.55,62.8,62.44,62.8,194757.0,56.4104,56.6358,56.3112,56.6358,194757.0
2021-06-23 09:35:00,62.8,62.8,62.6,62.64,69904.0,56.6358,56.6358,56.4555,56.4915,69904.0
2021-06-23 09:40:00,62.64,62.68,62.6,62.68,52205.0,56.4915,56.5276,56.4555,56.5276,52205.0
2021-06-23 09:45:00,62.67,62.69,62.6,62.68,58362.0,56.5186,56.5366,56.4555,56.5276,58362.0
2021-06-23 09:50:00,62.68,62.69,62.59,62.66,48297.0,56.5276,56.5366,56.4464,56.5096,48297.0
2021-06-23 09:55:00,62.67,62.68,62.64,62.68,64354.0,56.5186,56.5276,56.4915,56.5276,64354.0
2021-06-23 10:00:00,62.68,62.68,62.62,62.66,56023.0,56.5276,56.5276,56.4735,56.5096,56023.0
2021-06-23 10:05:00,62.65,62.67,62.61,62.67,40105.0,56.5005,56.5186,56.4645,56.5186,40105.0
2021-06-23 10:10:00,62.67,62.67,62.62,62.63,69369.0,56.5186,56.5186,56.4735,56.4825,69369.0
2021-06-23 10:15:00,62.64,62.66,62.63,62.66,65646.0,56.4915,56.5096,56.4825,56.5096,65646.0
2021-06-23 10:20:00,62.66,62.66,62.59,62.6,26073.0,56.5096,56.5096,56.4464,56.4555,26073.0
2021-06-23 10:25:00,62.59,62.6,62.56,62.59,22916.0,56.4464,56.4555,56.4194,56.4464,22916.0
2021-06-23 10:30:00,62.6,62.61,62.53,62.58,16511.0,56.4555,56.4645,56.3923,56.4374,16511.0
2021-06-23 10:35:00,62.58,62.59,62.56,62.58,36728.0,56.4374,56.4464,56.4194,56.4374,36728.0
2021-06-23 10:40:00,62.58,62.59,62.55,62.57,21090.0,56.4374,56.4464,56.4104,56.4284,21090.0
2021-06-23 10:45:00,62.57,62.59,62.54,62.59,35467.0,56.4284,56.4464,56.4013,56.4464,35467.0
2021-06-23 10:50:00,62.59,62.61,62.57,62.58,48795.0,56.4464,56.4645,56.4284,56.4374,48795.0
2021-06-23 10:55:00,62.58,62.64,62.57,62.64,25286.0,56.4374,56.4915,56.4284,56.4915,25286.0
2021-06-23 11:00:00,62.64,62.64,62.58,62.61,29288.0,56.4915,56.4915,56.4374,56.4645,29288.0
2021-06-23 11:05:00,62.61,62.64,62.6,62.61,39720.0,56.4645,56.4915,56.4555,56.4645,39720.0
2021-06-23 11:10:00,62.6,62.6,62.56,62.56,28991.0,56.4555,56.4555,56.4194,56.4194,28991.0
2021-06-23 11:15:00,62.56,62.56,62.47,62.48,78532.0,56.4194,56.4194,56.3382,56.3472,78532.0
2021-06-23 11:20:00,62.47,62.51,62.43,62.51,29615.0,56.3382,56.3743,56.3021,56.3743,29615.0
2021-06-23 11:25:00,62.52,62.53,62.49,62.49,14246.0,56.3833,56.3923,56.3562,56.3562,14246.0
2021-06-23 11:30:00,62.5,62.55,62.49,62.55,17489.0,56.3653,56.4104,56.3562,56.4104,17489.0
2021-06-23 11:35:00,62.54,62.57,62.51,62.51,23290.0,56.4013,56.4284,56.3743,56.3743,23290.0
2021-06-23 11:40:00,62.51,62.52,62.49,62.51,26920.0,56.3743,56.3833,56.3562,56.3743,26920.0
2021-06-23 11:45:00,62.5,62.55,62.5,62.53,12613.0,56.3653,56.4104,56.3653,56.3923,12613.0
2021-06-23 11:50:00,62.54,62.55,62.51,62.52,11680.0,56.4013,56.4104,56.3743,56.3833,11680.0
2021-06-23 11:55:00,62.52,62.56,62.51,62.55,19522.0,56.3833,56.4194,56.3743,56.4104,19522.0
2021-06-23 12:00:00,62.55,62.57,62.53,62.57,19646.0,56.4104,56.4284,56.3923,56.4284,19646.0
2021-06-23 12:05:00,62.57,62.57,62.55,62.55,24719.0,56.4284,56.4284,56.4104,56.4104,24719.0
2021-06-23 12:10:00,62.56,62.56,62.52,62.52,21510.0,56.4194,56.4194,56.3833,56.3833,21510.0
2021-06-23 12:15:00,62.52,62.53,62.49,62.5,25867.0,56.3833,56.3923,56.3562,56.3653,25867.0
2021-06-23 12:20:00,62.49,62.5,62.47,62.49,19106.0,56.3562,56.3653,56.3382,56.3562,19106.0
2021-06-23 12:25:00,62.48,62.48,62.46,62.48,14158.0,56.3472,56.3472,56.3292,56.3472,14158.0
2021-06-23 12:30:00,62.48,62.51,62.47,62.49,23670.0,56.3472,56.3743,56.3382,56.3562,23670.0
2021-06-23 12:35:00,62.48,62.48,62.43,62.44,37098.0,56.3472,56.3472,56.3021,56.3112,37098.0
2021-06-23 12:40:00,62.44,62.46,62.43,62.44,24274.0,56.3112,56.3292,56.3021,56.3112,24274.0
2021-06-23 12:45:00,62.45,62.45,62.4,62.4,21694.0,56.3202,56.3202,56.2751,56.2751,21694.0
2021-06-23 12:50:00,62.41,62.45,62.4,62.43,43936.0,56.2841,56.3202,56.2751,56.3021,43936.0
2021-06-23 12:55:00,62.43,62.46,62.41,62.45,301348.0,56.3021,56.3292,56.2841,56.3202,301348.0
2021-06-23 13:00:00,62.46,62.47,62.44,62.44,39055.0,56.3292,56.3382,56.3112,56.3112,39055.0
2021-06-23 13:05:00,62.44,62.49,62.44,62.49,33724.0,56.3112,56.3562,56.3112,56.3562,33724.0
2021-06-23 13:10:00,62.48,62.55,62.48,62.54,50970.0,56.3472,56.4104,56.3472,56.4013,50970.0
2021-06-23 13:15:00,62.54,62.55,62.53,62.54,11847.0,56.4013,56.4104,56.3923,56.4013,11847.0
2021-06-23 13:20:00,62.53,62.59,62.53,62.59,59617.0,56.3923,56.4464,56.3923,56.4464,59617.0
2021-06-23 13:25:00,62.59,62.59,62.57,62.58,17452.0,56.4464,56.4464,56.4284,56.4374,17452.0
2021-06-23 13:30:00,62.59,62.62,62.58,62.61,25329.0,56.4464,56.4735,56.4374,56.4645,25329.0
2021-06-23 13:35:00,62.6,62.61,62.56,62.59,28936.0,56.4555,56.4645,56.4194,56.4464,28936.0
2021-06-23 13:40:00,62.59,62.63,62.59,62.62,43362.0,56.4464,56.4825,56.4464,56.4735,43362.0
2021-06-23 13:45:00,62.62,62.64,62.61,62.63,13178.0,56.4735,56.4915,56.4645,56.4825,13178.0
2021-06-23 13:50:00,62.63,62.66,62.62,62.65,25459.0,56.4825,56.5096,56.4735,56.5005,25459.0
2021-06-23 13:55:00,62.64,62.65,62.63,62.63,16697.0,56.4915,56.5005,56.4825,56.4825,16697.0
2021-06-23 14:00:00,62.63,62.64,62.59,62.61,43002.0,56.4825,56.4915,56.4464,56.4645,43002.0
2021-06-23 14:05:00,62.61,62.61,62.56,62.56,17325.0,56.4645,56.4645,56.4194,56.4194,17325.0
2021-06-23 14:10:00,62.57,62.58,62.56,62.57,20265.0,56.4284,56.4374,56.4194,56.4284,20265.0
2021-06-23 14:15:00,62.57,62.58,62.54,62.55,29984.0,56.4284,56.4374,56.4013,56.4104,29984.0
2021-06-23 14:20:00,62.56,62.56,62.51,62.52,26218.0,56.4194,56.4194,56.3743,56.3833,26218.0
2021-06-23 14:25:00,62.52,62.52,62.49,62.49,24626.0,56.3833,56.3833,56.3562,56.3562,24626.0
2021-06-23 14:30:00,62.49,62.5,62.48,62.48,15422.0,56.3562,56.3653,56.3472,56.3472,15422.0
2021-06-23 14:35:00,62.49,62.49,62.46,62.47,19089.0,56.3562,56.3562,56.3292,56.3382,19089.0
2021-06-23 14:40:00,62.47,62.47,62.43,62.43,18615.0,56.3382,56.3382,56.3021,56.3021,18615.0
2021-06-23 14:45:00,62.44,62.45,62.42,62.43,29905.0,56.3112,56.3202,56.2931,56.3021,29905.0
2021-06-23 14:50:00,62.43,62.43,62.41,62.41,17248.0,56.3021,56.3021,56.2841,56.2841,17248.0
2021-06-23 14:55:00,62.41,62.43,62.4,62.42,20113.0,56.2841,56.3021,56.2751,56.2931,20113.0
2021-06-23 15:00:00,62.42,62.42,62.41,62.42,9187.0,56.2931,56.2931,56.2841,56.2931,9187.0
2021-06-23 15:05:00,62.42,62.45,62.41,62.45,22583.0,56.2931,56.3202,56.2841,56.3202,22583.0
2021-06-23 15:10:00,62.45,62.49,62.44,62.49,25204.0,56.3202,56.3562,56.3112,56.3562,25204.0
2021-06-23 15:15:00,62.49,62.53,62.48,62.51,31700.0,56.3562,56.3923,56.3472,56.3743,31700.0
2021-06-23 15:20:00,62.51,62.51,62.47,62.47,21545.0,56.3743,56.3743,56.3382,56.3382,21545.0
2021-06-23 15:25:00,62.48,62.53,62.47,62.5,49166.0,56.3472,56.3923,56.3382,56.3653,49166.0
2021-06-23 15:30:00,62.5,62.5,62.45,62.47,37356.0,56.3653,56.3653,56.3202,56.3382,37356.0
2021-06-23 15:35:00,62.47,62.48,62.42,62.43,48660.0,56.3382,56.3472,56.2931,56.3021,48660.0
2021-06-23 15:40:00,62.43,62.47,62.43,62.46,54749.0,56.3021,56.3382,56.3021,56.3292,54749.0
2021-06-23 15:45:00,62.46,62.48,62.44,62.44,64813.0,56.3292,56.3472,56.3112,56.3112,64813.0
2021-06-23 15:50:00,62.44,62.44,62.36,62.36,133351.0,56.3112,56.3112,56.239,56.239,133351.0
2021-06-23 15:55:00,62.36,62.37,62.32,62.34,233809.0,56.239,56.248,56.2029,56.221,233809.0
2021-06-24 09:30:00,62.33,62.4,61.9,62.37,275346.0,56.212,56.2751,55.8242,56.248,275346.0
2021-06-24 09:35:00,62.36,62.48,62.36,62.41,61361.0,56.239,56.3472,56.239,56.2841,61361.0
2021-06-24 09:40:00,62.41,62.43,62.35,62.43,27565.0,56.2841,56.3021,56.23,56.3021,27565.0
2021-06-24 09:45:00,62.43,62.47,62.39,62.43,43479.0,56.3021,56.3382,56.2661,56.3021,43479.0
2021-06-24 09:50:00,62.43,62.48,62.39,62.39,113774.0,56.3021,56.3472,56.2661,56.2661,113774.0
2021-06-24 09:55:00,62.39,62.46,62.36,62.4,106422.0,56.2661,56.3292,56.239,56.2751,106422.0
2021-06-24 10:00:00,62.4,62.4,62.36,62.39,89076.0,56.2751,56.2751,56.239,56.2661,89076.0
2021-06-24 10:05:00,62.4,62.56,62.39,62.52,103145.0,56.2751,56.4194,56.2661,56.3833,103145.0
2021-06-24 10:10:00,62.52,62.52,62.32,62.32,49667.0,56.3833,56.3833,56.2029,56.2029,49667.0
2021-06-24 10:15:00,62.33,62.52,62.32,62.5,103238.0,56.212,56.3833,56.2029,56.3653,103238.0
2021-06-24 10:20:00,62.5,62.52,62.48,62.5,20998.0,56.3653,56.3833,56.3472,56.3653,20998.0
2021-06-24 10:25:00,62.51,62.62,62.5,62.61,29941.0,56.3743,56.4735,56.3653,56.4645,29941.0
2021-06-24 10:30:00,62.61,62.63,62.59,62.6,24637.0,56.4645,56.4825,56.4464,56.4555,24637.0
2021-06-24 10:35:00,62.6,62.67,62.59,62.64,59299.0,56.4555,56.5186,56.4464,56.4915,59299.0
2021-06-24 10:40:00,62.63,62.71,62.63,62.68,31729.0,56.4825,56.5547,56.4825,56.5276,31729.0
2021-06-24 10:45:00,62.68,62.69,62.63,62.63,34233.0,56.5276,56.5366,56.4825,56.4825,34233.0
2021-06-24 10:50:00,62.63,62.68,62.61,62.61,27823.0,56.4825,56.5276,56.4645,56.4645,27823.0
2021-06-24 10:55:00,62.6,62.61,62.57,62.58,24606.0,56.4555,56.4645,56.4284,56.4374,24606.0
2021-06-24 11:00:00,62.58,62.6,62.55,62.59,24578.0,56.4374,56.4555,56.4104,56.4464,24578.0
2021-06-24 11:05:00,62.59,62.6,62.57,62.59,26625.0,56.4464,56.4555,56.4284,56.4464,26625.0
2021-06-24 11:10:00,62.59,62.63,62.59,62.63,22364.0,56.4464,56.4825,56.4464,56.4825,22364.0
2021-06-24 11:15:00,62.64,62.66,62.57,62.58,40904.0,56.4915,56.5096,56.4284,56.4374,40904.0
2021-06-24 11:20:00,62.58,62.64,62.57,62.63,22148.0,56.4374,56.4915,56.4284,56.4825,22148.0
2021-06-24 11:25:00,62.62,62.67,62.6,62.66,56932.0,56.4735,56.5186,56.4555,56.5096,56932.0
2021-06-24 11:30:00,62.66,62.67,62.64,62.65,32864.0,56.5096,56.5186,56.4915,56.5005,32864.0
2021-06-24 11:35:00,62.65,62.68,62.64,62.65,20339.0,56.5005,56.5276,56.4915,56.5005,20339.0
2021-06-24 11:40:00,62.65,62.66,62.58,62.63,27620.0,56.5005,56.5096,56.4374,56.4825,27620.0
2021-06-24 11:45:00,62.63,62.65,62.62,62.63,15618.0,56.4825,56.5005,56.4735,56.4825,15618.0
2021-06-24 11:50:00,62.63,62.63,62.57,62.58,14339.0,56.4825,56.4825,56.4284,56.4374,14339.0
2021-06-24 11:55:00,62.57,62.58,62.55,62.57,22481.0,56.4284,56.4374,56.4104,56.4284,22481.0
2021-06-24 12:00:00,62.57,62.59,62.55,62.59,11791.0,56.4284,56.4464,56.4104,56.4464,11791.0
2021-06-24 12:05:00,62.58,62.61,62.57,62.6,15739.0,56.4374,56.4645,56.4284,56.4555,15739.0
2021-06-24 12:10:00,62.6,62.64,62.59,62.63,31926.0,56.4555,56.4915,56.4464,56.4825,31926.0
2021-06-24 12:15:00,62.62,62.63,62.59,62.63,10222.0,56.4735,56.4825,56.4464,56.4825,10222.0
2021-06-24 12:20:00,62.63,62.66,62.63,62.66,24106.0,56.4825,56.5096,56.4825,56.5096,24106.0
2021-06-24 12:25:00,62.66,62.67,62.65,62.65,16545.0,56.5096,56.5186,56.5005,56.5005,16545.0
2021-06-24 12:30:00,62.64,62.7,62.63,62.7,17847.0,56.4915,56.5456,56.4825,56.5456,17847.0
2021-06-24 12:35:00,62.7,62.74,62.69,62.72,20786.0,56.5456,56.5817,56.5366,56.5637,20786.0
2021-06-24 12:40:00,62.72,62.75,62.71,62.73,22577.0,56.5637,56.5907,56.5547,56.5727,22577.0
2021-06-24 12:45:00,62.73,62.73,62.68,62.69,33494.0,56.5727,56.5727,56.5276,56.5366,33494.0
2021-06-24 12:50:00,62.69,62.72,62.67,62.72,11270.0,56.5366,56.5637,56.5186,56.5637,11270.0
2021-06-24 12:55:00,62.71,62.72,62.68,62.72,14034.0,56.5547,56.5637,56.5276,56.5637,14034.0
2021-06-24 13:00:00,62.72,62.76,62.7,62.73,38433.0,56.5637,56.5997,56.5456,56.5727,38433.0
2021-06-24 13:05:00,62.74,62.77,62.71,62.76,25018.0,56.5817,56.6088,56.5547,56.5997,25018.0
2021-06-24 13:10:00,62.77,62.78,62.75,62.77,13286.0,56.6088,56.6178,56.5907,56.6088,13286.0
2021-06-24 13:15:00,62.77,62.8,62.75,62.8,12770.0,56.6088,56.6358,56.5907,56.6358,12770.0
2021-06-24 13:20:00,62.79,62.79,62.75,62.75,28059.0,56.6268,56.6268,56.5907,56.5907,28059.0
2021-06-24 13:25:00,62.75,62.76,62.74,62.75,14969.0,56.5907,56.5997,56.5817,56.5907,14969.0
2021-06-24 13:30:00,62.74,62.75,62.72,62.74,25401.0,56.5817,56.5907,56.5637,56.5817,25401.0
2021-06-24 13:35:00,62.74,62.76,62.73,62.75,10603.0,56.5817,56.5997,56.5727,56.5907,10603.0
2021-06-24 13:40:00,62.75,62.85,62.74,62.84,52788.0,56.5907,56.6809,56.5817,56.6719,52788.0
2021-06-24 13:45:00,62.84,62.85,62.8,62.83,31304.0,56.6719,56.6809,56.6358,56.6629,31304.0
2021-06-24 13:50:00,62.83,62.86,62.81,62.84,23970.0,56.6629,56.6899,56.6448,56.6719,23970.0
2021-06-24 13:55:00,62.84,62.84,62.79,62.79,28375.0,56.6719,56.6719,56.6268,56.6268,28375.0
2021-06-24 14:00:00,62.79,62.8,62.78,62.78,20135.0,56.6268,56.6358,56.6178,56.6178,20135.0
2021-06-24 14:05:00,62.79,62.82,62.79,62.8,16843.0,56.6268,56.6539,56.6268,56.6358,16843.0
2021-06-24 14:10:00,62.8,62.8,62.77,62.78,17895.0,56.6358,56.6358,56.6088,56.6178,17895.0
2021-06-24 14:15:00,62.78,62.8,62.77,62.8,20089.0,56.6178,56.6358,56.6088,56.6358,20089.0
2021-06-24 14:20:00,62.8,62.84,62.8,62.84,25656.0,56.6358,56.6719,56.6358,56.6719,25656.0
2021-06-24 14:25:00,62.84,62.84,62.82,62.84,16064.0,56.6719,56.6719,56.6539,56.6719,16064.0
2021-06-24 14:30:00,62.83,62.86,62.83,62.85,31914.0,56.6629,56.6899,56.6629,56.6809,31914.0
2021-06-24 14:35:00,62.85,62.86,62.84,62.85,31046.0,56.6809,56.6899,56.6719,56.6809,31046.0
2021-06-24 14:40:00,62.85,62.85,62.8,62.85,22308.0,56.6809,56.6809,56.6358,56.6809,22308.0
2021-06-24 14:45:00,62.84,62.84,62.83,62.83,18571.0,56.6719,56.6719,56.6629,56.6629,18571.0
2021-06-24 14:50:00,62.84,62.87,62.83,62.86,14118.0,56.6719,56.699,56.6629,56.6899,14118.0
2021-06-24 14:55:00,62.86,62.89,62.85,62.88,19111.0,56.6899,56.717,56.6809,56.708,19111.0
2021-06-24 15:00:00,62.88,62.89,62.87,62.88,19848.0,56.708,56.717,56.699,56.708,19848.0
2021-06-24 15:05:00,62.88,62.9,62.86,62.88,27111.0,56.708,56.726,56.6899,56.708,27111.0
2021-06-24 15:10:00,62.88,62.91,62.85,62.86,35270.0,56.708,56.735,56.6809,56.6899,35270.0
2021-06-24 15:15:00,62.86,62.87,62.78,62.78,29101.0,56.6899,56.699,56.6178,56.6178,29101.0
2021-06-24 15:20:00,62.79,62.8,62.74,62.79,39363.0,56.6268,56.6358,56.5817,56.6268,39363.0
2021-06-24 15:25:00,62.79,62.82,62.76,62.78,41574.0,56.6268,56.6539,56.5997,56.6178,41574.0
2021-06-24 15:30:00,62.77,62.79,62.74,62.79,44350.0,56.6088,56.6268,56.5817,56.6268,44350.0
2021-06-24 15:35:00,62.79,62.81,62.75,62.76,50227.0,56.6268,56.6448,56.5907,56.5997,50227.0
2021-06-24 15:40:00,62.76,62.78,62.74,62.75,58819.0,56.5997,56.6178,56.5817,56.5907,58819.0
2021-06-24 15:45:00,62.75,62.8,62.74,62.79,45742.0,56.5907,56.6358,56.5817,56.6268,45742.0
2021-06-24 15:50:00,62.79,62.8,62.66,62.68,225347.0,56.6268,56.6358,56.5096,56.5276,225347.0
2021-06-24 15:55:00,62.67,62.68,62.61,62.67,318982.0,56.5186,56.5276,56.4645,56.5186,318982.0
2021-06-25 09:30:00,62.47,62.75,62.44,62.68,144438.0,56.3382,56.5907,56.3112,56.5276,144438.0
2021-06-25 09:35:00,62.66,62.7,62.55,62.62,63743.0,56.5096,56.5456,56.4104,56.4735,63743.0
2021-06-25 09:40:00,62.61,62.67,62.5,62.51,78139.0,56.4645,56.5186,56.3653,56.3743,78139.0
2021-06-25 09:45:00,62.51,62.54,62.43,62.51,103777.0,56.3743,56.4013,56.3021,56.3743,103777.0
2021-06-25 09:50:00,62.51,62.63,62.48,62.59,35670.0,56.3743,56.4825,56.3472,56.4464,35670.0
2021-06-25 09:55:00,62.6,62.65,62.58,62.65,47991.0,56.4555,56.5005,56.4374,56.5005,47991.0
2021-06-25 10:00:00,62.65,62.69,62.63,62.64,31763.0,56.5005,56.5366,56.4825,56.4915,31763.0
2021-06-25 10:05:00,62.63,62.65,62.58,62.61,35291.0,56.4825,56.5005,56.4374,56.4645,35291.0
2021-06-25 10:10:00,62.63,62.67,62.6,62.61,35515.0,56.4825,56.5186,56.4555,56.4645,35515.0
2021-06-25 10:15:00,62.6,62.63,62.57,62.59,24543.0,56.4555,56.4825,56.4284,56.4464,24543.0
2021-06-25 10:20:00,62.59,62.68,62.59,62.66,53783.0,56.4464,56.5276,56.4464,56.5096,53783.0
2021-06-25 10:25:00,62.66,62.69,62.64,62.67,32393.0,56.5096,56.5366,56.4915,56.5186,32393.0
2021-06-25 10:30:00,62.66,62.69,62.63,62.68,26696.0,56.5096,56.5366,56.4825,56.5276,26696.0
2021-06-25 10:35:00,62.68,62.7,62.65,62.65,29982.0,56.5276,56.5456,56.5005,56.5005,29982.0
2021-06-25 10:40:00,62.67,62.7,62.64,62.66,25408.0,56.5186,56.5456,56.4915,56.5096,25408.0
2021-06-25 10:45:00,62.66,62.69,62.65,62.69,29089.0,56.5096,56.5366,56.5005,56.5366,29089.0
2021-06-25 10:50:00,62.69,62.72,62.68,62.68,15141.0,56.5366,56.5637,56.5276,56.5276,15141.0
2021-06-25 10:55:00,62.68,62.73,62.67,62.72,22514.0,56.5276,56.5727,56.5186,56.5637,22514.0
2021-06-25 11:00:00,62.74,62.75,62.67,62.67,35518.0,56.5817,56.5907,56.5186,56.5186,35518.0
2021-06-25 11:05:00,62.68,62.7,62.66,62.68,35074.0,56.5276,56.5456,56.5096,56.5276,35074.0
2021-06-25 11:10:00,62.67,62.68,62.65,62.66,23563.0,56.5186,56.5276,56.5005,56.5096,23563.0
2021-06-25 11:15:00,62.66,62.71,62.65,62.67,22576.0,56.5096,56.5547,56.5005,56.5186,22576.0
2021-06-25 11:20:00,62.67,62.68,62.65,62.68,19600.0,56.5186,56.5276,56.5005,56.5276,19600.0
2021-06-25 11:25:00,62.67,62.7,62.67,62.67,27605.0,56.5186,56.5456,56.5186,56.5186,27605.0
2021-06-25 11:30:00,62.67,62.68,62.65,62.68,15730.0,56.5186,56.5276,56.5005,56.5276,15730.0
2021-06-25 11:35:00,62.68,62.69,62.66,62.66,16493.0,56.5276,56.5366,56.5096,56.5096,16493.0
2021-06-25 11:40:00,62.67,62.71,62.66,62.7,25220.0,56.5186,56.5547,56.5096,56.5456,25220.0
2021-06-25 11:45:00,62.7,62.74,62.69,62.74,24069.0,56.5456,56.5817,56.5366,56.5817,24069.0
2021-06-25 11:50:00,62.74,62.74,62.71,62.73,15821.0,56.5817,56.5817,56.5547,56.5727,15821.0
2021-06-25 11:55:00,62.73,62.74,62.72,62.73,20837.0,56.5727,56.5817,56.5637,56.5727,20837.0
2021-06-25 12:00:00,62.73,62.73,62.7,62.73,21562.0,56.5727,56.5727,56.5456,56.5727,21562.0
2021-06-25 12:05:00,62.72,62.73,62.71,62.71,17285.0,56.5637,56.5727,56.5547,56.5547,17285.0
2021-06-25 12:10:00,62.72,62.81,62.71,62.8,23162.0,56.5637,56.6448,56.5547,56.6358,23162.0
2021-06-25 12:15:00,62.8,62.82,62.7,62.8,112032.0,56.6358,56.6539,56.5456,56.6358,112032.0
2021-06-25 12:20:00,62.81,62.83,62.8,62.82,14501.0,56.6448,56.6629,56.6358,56.6539,14501.0
2021-06-25 12:25:00,62.82,62.84,62.81,62.84,19578.0,56.6539,56.6719,56.6448,56.6719,19578.0
2021-06-25 12:30:00,62.84,62.85,62.83,62.85,14470.0,56.6719,56.6809,56.6629,56.6809,14470.0
2021-06-25 12:35:00,62.85,62.87,62.82,62.87,24165.0,56.6809,56.699,56.6539,56.699,24165.0
2021-06-25 12:40:00,62.87,62.89,62.86,62.88,34511.0,56.699,56.717,56.6899,56.708,34511.0
2021-06-25 12:45:00,62.87,62.91,62.87,62.89,19675.0,56.699,56.735,56.699,56.717,19675.0
2021-06-25 12:50:00,62.89,62.91,62.88,62.9,20835.0,56.717,56.735,56.708,56.726,20835.0
2021-06-25 12:55:00,62.89,62.89,62.87,62.88,20478.0,56.717,56.717,56.699,56.708,20478.0
2021-06-25 13:00:00,62.89,62.91,62.87,62.91,10042.0,56.717,56.735,56.699,56.735,10042.0
2021-06-25 13:05:00,62.91,62.93,62.9,62.91,27465.0,56.735,56.7531,56.726,56.735,27465.0
2021-06-25 13:10:00,62.91,62.93,62.89,62.9,30372.0,56.735,56.7531,56.717,56.726,30372.0
2021-06-25 13:15:00,62.9,62.91,62.87,62.87,16517.0,56.726,56.735,56.699,56.699,16517.0
2021-06-25 13:20:00,62.88,62.89,62.86,62.88,30403.0,56.708,56.717,56.6899,56.708,30403.0
2021-06-25 13:25:00,62.88,62.89,62.86,62.89,24621.0,56.708,56.717,56.6899,56.717,24621.0
2021-06-25 13:30:00,62.88,62.9,62.88,62.89,15134.0,56.708,56.726,56.708,56.717,15134.0
2021-06-25 13:35:00,62.88,62.88,62.85,62.86,19978.0,56.708,56.708,56.6809,56.6899,19978.0
2021-06-25 13:40:00,62.87,62.9,62.86,62.9,19667.0,56.699,56.726,56.6899,56.726,19667.0
2021-06-25 13:45:00,62.9,62.91,62.87,62.88,18838.0,56.726,56.735,56.699,56.708,18838.0
2021-06-25 13:50:00,62.89,62.91,62.88,62.91,14543.0,56.717,56.735,56.708,56.735,14543.0
2021-06-25 13:55:00,62.91,62.93,62.9,62.91,15241.0,56.735,56.7531,56.726,56.735,15241.0
2021-06-25 14:00:00,62.91,62.95,62.9,62.95,19798.0,56.735,56.7711,56.726,56.7711,19798.0
2021-06-25 14:05:00,62.95,62.96,62.9,62.96,26665.0,56.7711,56.7801,56.726,56.7801,26665.0
2021-06-25 14:10:00,62.96,62.96,62.93,62.95,18357.0,56.7801,56.7801,56.7531,56.7711,18357.0
2021-06-25 14:15:00,62.94,62.97,62.94,62.96,12163.0,56.7621,56.7891,56.7621,56.7801,12163.0
2021-06-25 14:20:00,62.97,62.97,62.93,62.94,21327.0,56.7891,56.7891,56.7531,56.7621,21327.0
2021-06-25 14:25:00,62.95,62.97,62.92,62.97,19863.0,56.7711,56.7891,56.744,56.7891,19863.0
2021-06-25 14:30:00,62.97,62.98,62.95,62.97,21319.0,56.7891,56.7982,56.7711,56.7891,21319.0
2021-06-25 14:35:00,62.98,62.98,62.94,62.96,17800.0,56.7982,56.7982,56.7621,56.7801,17800.0
2021-06-25 14:40:00,62.96,62.98,62.95,62.97,17875.0,56.7801,56.7982,56.7711,56.7891,17875.0
2021-06-25 14:45:00,62.97,62.99,62.96,62.97,17519.0,56.7891,56.8072,56.7801,56.7891,17519.0
2021-06-25 14:50:00,62.98,62.99,62.95,62.96,23739.0,56.7982,56.8072,56.7711,56.7801,23739.0
2021-06-25 14:55:00,62.96,62.97,62.92,62.94,26604.0,56.7801,56.7891,56.744,56.7621,26604.0
2021-06-25 15:00:00,62.94,62.96,62.92,62.96,18583.0,56.7621,56.7801,56.744,56.7801,18583.0
2021-06-25 15:05:00,62.96,63.02,62.95,63.01,27329.0,56.7801,56.8342,56.7711,56.8252,27329.0
2021-06-25 15:10:00,63.01,63.03,63.0,63.03,20283.0,56.8252,56.8432,56.8162,56.8432,20283.0
2021-06-25 15:15:00,63.03,63.05,63.01,63.01,28703.0,56.8432,56.8613,56.8252,56.8252,28703.0
2021-06-25 15:20:00,63.01,63.01,62.97,62.99,36924.0,56.8252,56.8252,56.7891,56.8072,36924.0
2021-06-25 15:25:00,62.99,63.02,62.97,62.98,38522.0,56.8072,56.8342,56.7891,56.7982,38522.0
2021-06-25 15:30:00,62.99,63.0,62.97,62.99,42372.0,56.8072,56.8162,56.7891,56.8072,42372.0
2021-06-25 15:35:00,63.0,63.07,62.98,63.07,48283.0,56.8162,56.8793,56.7982,56.8793,48283.0
2021-06-25 15:40:00,63.07,63.09,63.02,63.05,51696.0,56.8793,56.8974,56.8342,56.8613,51696.0
2021-06-25 15:45:00,63.05,63.1,63.05,63.07,55775.0,56.8613,56.9064,56.8613,56.8793,55775.0
2021-06-25 15:50:00,63.06,63.3,63.05,63.17,361856.0,56.8703,57.0867,56.8613,56.9695,361856.0
2021-06-25 15:55:00,63.16,63.22,63.11,63.18,239349.0,56.9605,57.0146,56.9154,56.9785,239349.0
2021-06-28 09:30:00,63.09,63.35,63.09,63.33,134238.0,56.8974,57.1318,56.8974,57.1138,134238.0
2021-06-28 09:35:00,63.34,63.35,63.17,63.21,40462.0,57.1228,57.1318,56.9695,57.0056,40462.0
2021-06-28 09:40:00,63.21,63.27,63.17,63.2,88615.0,57.0056,57.0597,56.9695,56.9966,88615.0
2021-06-28 09:45:00,63.2,63.28,63.19,63.23,46904.0,56.9966,57.0687,56.9875,57.0236,46904.0
2021-06-28 09:50:00,63.23,63.36,63.21,63.35,39314.0,57.0236,57.1409,57.0056,57.1318,39314.0
2021-06-28 09:55:00,63.35,63.41,63.32,63.41,48560.0,57.1318,57.1859,57.1048,57.1859,48560.0
2021-06-28 10:00:00,63.42,63.45,63.35,63.39,46905.0,57.195,57.222,57.1318,57.1679,46905.0
2021-06-28 10:05:00,63.39,63.39,63.34,63.38,28562.0,57.1679,57.1679,57.1228,57.1589,28562.0
2021-06-28 10:10:00,63.38,63.48,63.37,63.43,49708.0,57.1589,57.2491,57.1499,57.204,49708.0
2021-06-28 10:15:00,63.41,63.45,63.37,63.38,35794.0,57.1859,57.222,57.1499,57.1589,35794.0
2021-06-28 10:20:00,63.38,63.38,63.32,63.36,26580.0,57.1589,57.1589,57.1048,57.1409,26580.0
2021-06-28 10:25:00,63.36,63.4,63.36,63.39,10346.0,57.1409,57.1769,57.1409,57.1679,10346.0
2021-06-28 10:30:00,63.39,63.39,63.3,63.31,32452.0,57.1679,57.1679,57.0867,57.0958,32452.0
2021-06-28 10:35:00,63.31,63.33,63.26,63.32,43940.0,57.0958,57.1138,57.0507,57.1048,43940.0
2021-06-28 10:40:00,63.32,63.37,63.31,63.32,34092.0,57.1048,57.1499,57.0958,57.1048,34092.0
2021-06-28 10:45:00,63.33,63.38,63.33,63.37,29605.0,57.1138,57.1589,57.1138,57.1499,29605.0
2021-06-28 10:50:00,63.38,63.4,63.35,63.37,39805.0,57.1589,57.1769,57.1318,57.1499,39805.0
2021-06-28 10:55:00,63.36,63.38,63.31,63.32,31763.0,57.1409,57.1589,57.0958,57.1048,31763.0
2021-06-28 11:00:00,63.32,63.39,63.28,63.37,46926.0,57.1048,57.1679,57.0687,57.1499,46926.0
2021-06-28 11:05:00,63.38,63.39,63.32,63.33,36886.0,57.1589,57.1679,57.1048,57.1138,36886.0
2021-06-28 11:10:00,63.33,63.33,63.21,63.23,53535.0,57.1138,57.1138,57.0056,57.0236,53535.0
2021-06-28 11:15:00,63.23,63.26,63.19,63.21,33311.0,57.0236,57.0507,56.9875,57.0056,33311.0
2021-06-28 11:20:00,63.21,63.22,63.15,63.16,36659.0,57.0056,57.0146,56.9515,56.9605,36659.0
2021-06-28 11:25:00,63.16,63.2,63.14,63.15,31376.0,56.9605,56.9966,56.9424,56.9515,31376.0
2021-06-28 11:30:00,63.16,63.22,63.16,63.19,25034.0,56.9605,57.0146,56.9605,56.9875,25034.0
2021-06-28 11:35:00,63.2,63.25,63.2,63.21,28996.0,56.9966,57.0417,56.9966,57.0056,28996.0
2021-06-28 11:40:00,63.22,63.26,63.18,63.26,18273.0,57.0146,57.0507,56.9785,57.0507,18273.0
2021-06-28 11:45:00,63.26,63.29,63.25,63.29,21594.0,57.0507,57.0777,57.0417,57.0777,21594.0
2021-06-28 11:50:00,63.3,63.3,63.26,63.27,31046.0,57.0867,57.0867,57.0507,57.0597,31046.0
2021-06-28 11:55:00,63.27,63.29,63.26,63.27,14837.0,57.0597,57.0777,57.0507,57.0597,14837.0
2021-06-28 12:00:00,63.27,63.29,63.25,63.25,29694.0,57.0597,57.0777,57.0417,57.0417,29694.0
2021-06-28 12:05:00,63.25,63.27,63.24,63.26,29385.0,57.0417,57.0597,57.0326,57.0507,29385.0
2021-06-28 12:10:00,63.26,63.27,63.24,63.26,17644.0,57.0507,57.0597,57.0326,57.0507,17644.0
2021-06-28 12:15:00,63.27,63.27,63.23,63.25,30240.0,57.0597,57.0597,57.0236,57.0417,30240.0
2021-06-28 12:20:00,63.25,63.26,63.22,63.24,34530.0,57.0417,57.0507,57.0146,57.0326,34530.0
2021-06-28 12:25:00,63.25,63.27,63.2,63.21,35115.0,57.0417,57.0597,56.9966,57.0056,35115.0
2021-06-28 12:30:00,63.21,63.23,63.2,63.21,16873.0,57.0056,57.0236,56.9966,57.0056,16873.0
2021-06-28 12:35:00,63.21,63.23,63.2,63.22,14809.0,57.0056,57.0236,56.9966,57.0146,14809.0
2021-06-28 12:40:00,63.22,63.22,63.17,63.2,17673.0,57.0146,57.0146,56.9695,56.9966,17673.0
2021-06-28 12:45:00,63.19,63.19,63.17,63.18,11136.0,56.9875,56.9875,56.9695,56.9785,11136.0
2021-06-28 12:50:00,63.18,63.18,63.13,63.13,26115.0,56.9785,56.9785,56.9334,56.9334,26115.0
2021-06-28 12:55:00,63.13,63.13,63.07,63.08,36437.0,56.9334,56.9334,56.8793,56.8883,36437.0
2021-06-28 13:00:00,63.08,63.14,63.07,63.12,14641.0,56.8883,56.9424,56.8793,56.9244,14641.0
2021-06-28 13:05:00,63.13,63.14,63.12,63.12,20087.0,56.9334,56.9424,56.9244,56.9244,20087.0
2021-06-28 13:10:00,63.13,63.14,63.11,63.12,17221.0,56.9334,56.9424,56.9154,56.9244,17221.0
2021-06-28 13:15:00,63.12,63.13,63.11,63.12,14969.0,56.9244,56.9334,56.9154,56.9244,14969.0
2021-06-28 13:20:00,63.12,63.13,63.11,63.12,19370.0,56.9244,56.9334,56.9154,56.9244,19370.0
2021-06-28 13:25:00,63.13,63.18,63.12,63.17,11678.0,56.9334,56.9785,56.9244,56.9695,11678.0
2021-06-28 13:30:00,63.17,63.2,63.15,63.2,28364.0,56.9695,56.9966,56.9515,56.9966,28364.0
2021-06-28 13:35:00,63.2,63.25,63.2,63.25,21517.0,56.9966,57.0417,56.9966,57.0417,21517.0
2021-06-28 13:40:00,63.24,63.28,63.24,63.27,21364.0,57.0326,57.0687,57.0326,57.0597,21364.0
2021-06-28 13:45:00,63.27,63.28,63.25,63.28,13550.0,57.0597,57.0687,57.0417,57.0687,13550.0
2021-06-28 13:50:00,63.3,63.3,63.28,63.3,12190.0,57.0867,57.0867,57.0687,57.0867,12190.0
2021-06-28 13:55:00,63.3,63.32,63.28,63.31,22665.0,57.0867,57.1048,57.0687,57.0958,22665.0
2021-06-28 14:00:00,63.32,63.35,63.31,63.33,24658.0,57.1048,57.1318,57.0958,57.1138,24658.0
2021-06-28 14:05:00,63.34,63.35,63.32,63.33,19237.0,57.1228,57.1318,57.1048,57.1138,19237.0
2021-06-28 14:10:00,63.34,63.36,63.33,63.35,17224.0,57.1228,57.1409,57.1138,57.1318,17224.0
2021-06-28 14:15:00,63.35,63.35,63.32,63.32,16848.0,57.1318,57.1318,57.1048,57.1048,16848.0
2021-06-28 14:20:00,63.33,63.33,63.3,63.32,25959.0,57.1138,57.1138,57.0867,57.1048,25959.0
2021-06-28 14:25:00,63.32,63.32,63.26,63.29,42430.0,57.1048,57.1048,57.0507,57.0777,42430.0
2021-06-28 14:30:00,63.28,63.3,63.27,63.29,26060.0,57.0687,57.0867,57.0597,57.0777,26060.0
2021-06-28 14:35:00,63.29,63.3,63.27,63.29,22301.0,57.0777,57.0867,57.0597,57.0777,22301.0
2021-06-28 14:40:00,63.3,63.3,63.24,63.26,40501.0,57.0867,57.0867,57.0326,57.0507,40501.0
2021-06-28 14:45:00,63.26,63.28,63.24,63.27,19554.0,57.0507,57.0687,57.0326,57.0597,19554.0
2021-06-28 14:50:00,63.27,63.27,63.21,63.23,45612.0,57.0597,57.0597,57.0056,57.0236,45612.0
2021-06-28 14:55:00,63.23,63.25,63.21,63.24,47828.0,57.0236,57.0417,57.0056,57.0326,47828.0
2021-06-28 15:00:00,63.24,63.27,63.22,63.23,46072.0,57.0326,57.0597,57.0146,57.0236,46072.0
2021-06-28 15:05:00,63.24,63.27,63.21,63.25,55323.0,57.0326,57.0597,57.0056,57.0417,55323.0
2021-06-28 15:10:00,63.25,63.3,63.21,63.3,31931.0,57.0417,57.0867,57.0056,57.0867,31931.0
2021-06-28 15:15:00,63.3,63.33,63.27,63.28,56300.0,57.0867,57.1138,57.0597,57.0687,56300.0
2021-06-28 15:20:00,63.28,63.32,63.27,63.3,39884.0,57.0687,57.1048,57.0597,57.0867,39884.0
2021-06-28 15:25:00,63.31,63.33,63.29,63.3,40600.0,57.0958,57.1138,57.0777,57.0867,40600.0
2021-06-28 15:30:00,63.31,63.32,63.27,63.28,58513.0,57.0958,57.1048,57.0597,57.0687,58513.0
2021-06-28 15:35:00,63.28,63.32,63.26,63.28,54987.0,57.0687,57.1048,57.0507,57.0687,54987.0
2021-06-28 15:40:00,63.28,63.33,63.27,63.31,59703.0,57.0687,57.1138,57.0597,57.0958,59703.0
2021-06-28 15:45:00,63.3,63.31,63.27,63.28,87906.0,57.0867,57.0958,57.0597,57.0687,87906.0
2021-06-28 15:50:00,63.28,63.33,63.23,63.24,183028.0,57.0687,57.1138,57.0236,57.0326,183028.0
2021-06-28 15:55:00,63.24,63.25,63.17,63.18,315258.0,57.0326,57.0417,56.9695,56.9785,315258.0
2021-06-29 09:30:00,62.82,63.02,62.8,62.9,119266.0,56.9401,57.1214,56.922,57.0126,119266.0
2021-06-29 09:35:00,62.9,62.98,62.81,62.89,43951.0,57.0126,57.0852,56.9311,57.0036,43951.0
2021-06-29 09:40:00,62.9,62.9,62.78,62.82,62378.0,57.0126,57.0126,56.9039,56.9401,62378.0
2021-06-29 09:45:00,62.82,62.9,62.82,62.88,37225.0,56.9401,57.0126,56.9401,56.9945,37225.0
2021-06-29 09:50:00,62.89,62.9,62.76,62.8,47268.0,57.0036,57.0126,56.8857,56.922,47268.0
2021-06-29 09:55:00,62.79,62.81,62.76,62.79,22526.0,56.9129,56.9311,56.8857,56.9129,22526.0
2021-06-29 10:00:00,62.78,62.79,62.62,62.68,103239.0,56.9039,56.9129,56.7588,56.8132,103239.0
2021-06-29 10:05:00,62.69,62.78,62.68,62.75,28045.0,56.8223,56.9039,56.8132,56.8767,28045.0
2021-06-29 10:10:00,62.76,62.8,62.75,62.79,44452.0,56.8857,56.922,56.8767,56.9129,44452.0
2021-06-29 10:15:00,62.79,62.8,62.74,62.76,26543.0,56.9129,56.922,56.8676,56.8857,26543.0
2021-06-29 10:20:00,62.76,62.78,62.72,62.72,26300.0,56.8857,56.9039,56.8495,56.8495,26300.0
2021-06-29 10:25:00,62.72,62.73,62.64,62.65,21013.0,56.8495,56.8586,56.777,56.786,21013.0
2021-06-29 10:30:00,62.65,62.67,62.6,62.61,46537.0,56.786,56.8042,56.7407,56.7498,46537.0
2021-06-29 10:35:00,62.61,62.66,62.6,62.66,29393.0,56.7498,56.7951,56.7407,56.7951,29393.0
2021-06-29 10:40:00,62.65,62.68,62.63,62.64,25904.0,56.786,56.8132,56.7679,56.777,25904.0
2021-06-29 10:45:00,62.63,62.65,62.6,62.63,21586.0,56.7679,56.786,56.7407,56.7679,21586.0
2021-06-29 10:50:00,62.63,62.65,62.61,62.62,37889.0,56.7679,56.786,56.7498,56.7588,37889.0
2021-06-29 10:55:00,62.62,62.63,62.56,62.57,46872.0,56.7588,56.7679,56.7045,56.7135,46872.0
2021-06-29 11:00:00,62.57,62.58,62.45,62.51,113328.0,56.7135,56.7226,56.6048,56.6591,113328.0
2021-06-29 11:05:00,62.5,62.56,62.47,62.51,40014.0,56.6501,56.7045,56.6229,56.6591,40014.0
2021-06-29 11:10:00,62.51,62.54,62.5,62.52,26522.0,56.6591,56.6863,56.6501,56.6682,26522.0
2021-06-29 11:15:00,62.52,62.52,62.46,62.48,26905.0,56.6682,56.6682,56.6138,56.632,26905.0
2021-06-29 11:20:00,62.49,62.5,62.46,62.5,29154.0,56.641,56.6501,56.6138,56.6501,29154.0
2021-06-29 11:25:00,62.5,62.52,62.46,62.47,21878.0,56.6501,56.6682,56.6138,56.6229,21878.0
2021-06-29 11:30:00,62.46,62.5,62.45,62.48,22098.0,56.6138,56.6501,56.6048,56.632,22098.0
2021-06-29 11:35:00,62.47,62.5,62.45,62.5,21302.0,56.6229,56.6501,56.6048,56.6501,21302.0
2021-06-29 11:40:00,62.51,62.54,62.5,62.52,19201.0,56.6591,56.6863,56.6501,56.6682,19201.0
2021-06-29 11:45:00,62.52,62.54,62.43,62.44,63659.0,56.6682,56.6863,56.5866,56.5957,63659.0
2021-06-29 11:50:00,62.44,62.48,62.41,62.42,18160.0,56.5957,56.632,56.5685,56.5776,18160.0
2021-06-29 11:55:00,62.43,62.45,62.38,62.39,29391.0,56.5866,56.6048,56.5413,56.5504,29391.0
2021-06-29 12:00:00,62.39,62.43,62.38,62.42,27458.0,56.5504,56.5866,56.5413,56.5776,27458.0
2021-06-29 12:05:00,62.42,62.44,62.41,62.41,18430.0,56.5776,56.5957,56.5685,56.5685,18430.0
2021-06-29 12:10:00,62.42,62.43,62.38,62.39,21042.0,56.5776,56.5866,56.5413,56.5504,21042.0
2021-06-29 12:15:00,62.39,62.43,62.38,62.43,26532.0,56.5504,56.5866,56.5413,56.5866,26532.0
2021-06-29 12:20:00,62.43,62.44,62.39,62.4,22400.0,56.5866,56.5957,56.5504,56.5594,22400.0
2021-06-29 12:25:00,62.4,62.46,62.38,62.45,37697.0,56.5594,56.6138,56.5413,56.6048,37697.0
2021-06-29 12:30:00,62.44,62.49,62.43,62.48,26150.0,56.5957,56.641,56.5866,56.632,26150.0
2021-06-29 12:35:00,62.48,62.5,62.45,62.47,24850.0,56.632,56.6501,56.6048,56.6229,24850.0
2021-06-29 12:40:00,62.46,62.48,62.45,62.46,11640.0,56.6138,56.632,56.6048,56.6138,11640.0
2021-06-29 12:45:00,62.45,62.47,62.45,62.47,11406.0,56.6048,56.6229,56.6048,56.6229,11406.0
2021-06-29 12:50:00,62.46,62.47,62.45,62.46,15131.0,56.6138,56.6229,56.6048,56.6138,15131.0
2021-06-29 12:55:00,62.46,62.47,62.4,62.42,20403.0,56.6138,56.6229,56.5594,56.5776,20403.0
2021-06-29 13:00:00,62.43,62.43,62.39,62.41,14769.0,56.5866,56.5866,56.5504,56.5685,14769.0
2021-06-29 13:05:00,62.41,62.44,62.4,62.43,15108.0,56.5685,56.5957,56.5594,56.5866,15108.0
2021-06-29 13:10:00,62.44,62.45,62.42,62.43,24341.0,56.5957,56.6048,56.5776,56.5866,24341.0
2021-06-29 13:15:00,62.43,62.45,62.41,62.41,22647.0,56.5866,56.6048,56.5685,56.5685,22647.0
2021-06-29 13:20:00,62.41,62.41,62.31,62.32,19859.0,56.5685,56.5685,56.4779,56.4869,19859.0
2021-06-29 13:25:00,62.31,62.31,62.29,62.29,21927.0,56.4779,56.4779,56.4597,56.4597,21927.0
2021-06-29 13:30:00,62.29,62.3,62.23,62.24,40919.0,56.4597,56.4688,56.4053,56.4144,40919.0
2021-06-29 13:35:00,62.24,62.25,62.22,62.23,13627.0,56.4144,56.4235,56.3963,56.4053,13627.0
2021-06-29 13:40:00,62.23,62.26,62.23,62.23,21514.0,56.4053,56.4325,56.4053,56.4053,21514.0
2021-06-29 13:45:00,62.23,62.24,62.19,62.2,12390.0,56.4053,56.4144,56.3691,56.3782,12390.0
2021-06-29 13:50:00,62.21,62.25,62.2,62.23,25837.0,56.3872,56.4235,56.3782,56.4053,25837.0
2021-06-29 13:55:00,62.23,62.24,62.17,62.18,42215.0,56.4053,56.4144,56.351,56.36,42215.0
2021-06-29 14:00:00,62.18,62.24,62.15,62.23,29821.0,56.36,56.4144,56.3328,56.4053,29821.0
2021-06-29 14:05:00,62.23,62.27,62.2,62.26,35981.0,56.4053,56.4416,56.3782,56.4325,35981.0
2021-06-29 14:10:00,62.26,62.29,62.25,62.26,27395.0,56.4325,56.4597,56.4235,56.4325,27395.0
2021-06-29 14:15:00,62.26,62.27,62.23,62.26,22369.0,56.4325,56.4416,56.4053,56.4325,22369.0
2021-06-29 14:20:00,62.25,62.26,62.23,62.23,40911.0,56.4235,56.4325,56.4053,56.4053,40911.0
2021-06-29 14:25:00,62.24,62.29,62.24,62.29,11230.0,56.4144,56.4597,56.4144,56.4597,11230.0
2021-06-29 14:30:00,62.29,62.3,62.22,62.23,21051.0,56.4597,56.4688,56.3963,56.4053,21051.0
2021-06-29 14:35:00,62.22,62.25,62.22,62.23,21594.0,56.3963,56.4235,56.3963,56.4053,21594.0
2021-06-29 14:40:00,62.22,62.24,62.2,62.24,28806.0,56.3963,56.4144,56.3782,56.4144,28806.0
2021-06-29 14:45:00,62.25,62.27,62.24,62.25,19492.0,56.4235,56.4416,56.4144,56.4235,19492.0
2021-06-29 14:50:00,62.25,62.25,62.2,62.2,22554.0,56.4235,56.4235,56.3782,56.3782,22554.0
2021-06-29 14:55:00,62.2,62.23,62.19,62.23,19798.0,56.3782,56.4053,56.3691,56.4053,19798.0
2021-06-29 15:00:00,62.23,62.23,62.17,62.19,30862.0,56.4053,56.4053,56.351,56.3691,30862.0
2021-06-29 15:05:00,62.18,62.22,62.18,62.2,26621.0,56.36,56.3963,56.36,56.3782,26621.0
2021-06-29 15:10:00,62.2,62.22,62.19,62.21,27484.0,56.3782,56.3963,56.3691,56.3872,27484.0
2021-06-29 15:15:00,62.2,62.22,62.18,62.22,48099.0,56.3782,56.3963,56.36,56.3963,48099.0
2021-06-29 15:20:00,62.22,62.26,62.21,62.23,72738.0,56.3963,56.4325,56.3872,56.4053,72738.0
2021-06-29 15:25:00,62.23,62.3,62.21,62.29,33876.0,56.4053,56.4688,56.3872,56.4597,33876.0
2021-06-29 15:30:00,62.29,62.3,62.23,62.23,104976.0,56.4597,56.4688,56.4053,56.4053,104976.0
2021-06-29 15:35:00,62.23,62.28,62.23,62.26,74379.0,56.4053,56.4507,56.4053,56.4325,74379.0
2021-06-29 15:40:00,62.26,62.27,62.21,62.21,73198.0,56.4325,56.4416,56.3872,56.3872,73198.0
2021-06-29 15:45:00,62.22,62.27,62.19,62.27,88048.0,56.3963,56.4416,56.3691,56.4416,88048.0
2021-06-29 15:50:00,62.27,62.35,62.27,62.35,201466.0,56.4416,56.5141,56.4416,56.5141,201466.0
2021-06-29 15:55:00,62.35,62.4,62.31,62.34,373937.0,56.5141,56.5594,56.4779,56.5051,373937.0
2021-06-30 09:30:00,62.24,62.56,62.18,62.54,183805.0,56.4144,56.7045,56.36,56.6863,183805.0
2021-06-30 09:35:00,62.55,62.57,62.37,62.39,52593.0,56.6954,56.7135,56.5322,56.5504,52593.0
2021-06-30 09:40:00,62.39,62.47,62.38,62.4,60179.0,56.5504,56.6229,56.5413,56.5594,60179.0
2021-06-30 09:45:00,62.39,62.46,62.38,62.43,36052.0,56.5504,56.6138,56.5413,56.5866,36052.0
2021-06-30 09:50:00,62.42,62.45,62.37,62.4,29614.0,56.5776,56.6048,56.5322,56.5594,29614.0
2021-06-30 09:55:00,62.4,62.42,62.33,62.39,41784.0,56.5594,56.5776,56.496,56.5504,41784.0
2021-06-30 10:00:00,62.39,62.43,62.33,62.37,42295.0,56.5504,56.5866,56.496,56.5322,42295.0
2021-06-30 10:05:00,62.37,62.38,62.31,62.37,30000.0,56.5322,56.5413,56.4779,56.5322,30000.0
2021-06-30 10:10:00,62.37,62.4,62.3,62.32,39889.0,56.5322,56.5594,56.4688,56.4869,39889.0
2021-06-30 10:15:00,62.32,62.36,62.3,62.3,23916.0,56.4869,56.5232,56.4688,56.4688,23916.0
2021-06-30 10:20:00,62.31,62.34,62.22,62.23,27417.0,56.4779,56.5051,56.3963,56.4053,27417.0
2021-06-30 10:25:00,62.23,62.29,62.21,62.28,31484.0,56.4053,56.4597,56.3872,56.4507,31484.0
2021-06-30 10:30:00,62.28,62.38,62.27,62.35,30148.0,56.4507,56.5413,56.4416,56.5141,30148.0
2021-06-30 10:35:00,62.36,62.42,62.35,62.39,19328.0,56.5232,56.5776,56.5141,56.5504,19328.0
2021-06-30 10:40:00,62.39,62.4,62.36,62.39,27967.0,56.5504,56.5594,56.5232,56.5504,27967.0
2021-06-30 10:45:00,62.38,62.42,62.37,62.41,26847.0,56.5413,56.5776,56.5322,56.5685,26847.0
2021-06-30 10:50:00,62.41,62.41,62.36,62.39,29673.0,56.5685,56.5685,56.5232,56.5504,29673.0
2021-06-30 10:55:00,62.39,62.42,62.33,62.41,27707.0,56.5504,56.5776,56.496,56.5685,27707.0
2021-06-30 11:00:00,62.41,62.44,62.4,62.44,19973.0,56.5685,56.5957,56.5594,56.5957,19973.0
2021-06-30 11:05:00,62.43,62.43,62.38,62.39,27231.0,56.5866,56.5866,56.5413,56.5504,27231.0
2021-06-30 11:10:00,62.38,62.4,62.36,62.37,25397.0,56.5413,56.5594,56.5232,56.5322,25397.0
2021-06-30 11:15:00,62.37,62.4,62.35,62.39,31122.0,56.5322,56.5594,56.5141,56.5504,31122.0
2021-06-30 11:20:00,62.39,62.44,62.38,62.42,24787.0,56.5504,56.5957,56.5413,56.5776,24787.0
2021-06-30 11:25:00,62.42,62.43,62.36,62.38,60148.0,56.5776,56.5866,56.5232,56.5413,60148.0
2021-06-30 11:30:00,62.38,62.39,62.33,62.34,38068.0,56.5413,56.5504,56.496,56.5051,38068.0
2021-06-30 11:35:00,62.35,62.36,62.32,62.33,29954.0,56.5141,56.5232,56.4869,56.496,29954.0
2021-06-30 11:40:00,62.33,62.35,62.3,62.34,39437.0,56.496,56.5141,56.4688,56.5051,39437.0
2021-06-30 11:45:00,62.35,62.48,62.34,62.44,45053.0,56.5141,56.632,56.5051,56.5957,45053.0
2021-06-30 11:50:00,62.44,62.45,62.41,62.45,14703.0,56.5957,56.6048,56.5685,56.6048,14703.0
2021-06-30 11:55:00,62.45,62.5,62.43,62.43,25796.0,56.6048,56.6501,56.5866,56.5866,25796.0
2021-06-30 12:00:00,62.42,62.48,62.42,62.46,22264.0,56.5776,56.632,56.5776,56.6138,22264.0
2021-06-30 12:05:00,62.46,62.46,62.42,62.43,16776.0,56.6138,56.6138,56.5776,56.5866,16776.0
2021-06-30 12:10:00,62.42,62.43,62.35,62.36,38943.0,56.5776,56.5866,56.5141,56.5232,38943.0
2021-06-30 12:15:00,62.37,62.41,62.36,62.4,25628.0,56.5322,56.5685,56.5232,56.5594,25628.0
2021-06-30 12:20:00,62.39,62.42,62.37,62.42,18999.0,56.5504,56.5776,56.5322,56.5776,18999.0
2021-06-30 12:25:00,62.42,62.43,62.39,62.4,19247.0,56.5776,56.5866,56.5504,56.5594,19247.0
2021-06-30 12:30:00,62.39,62.41,62.37,62.41,27965.0,56.5504,56.5685,56.5322,56.5685,27965.0
2021-06-30 12:35:00,62.41,62.41,62.38,62.38,31671.0,56.5685,56.5685,56.5413,56.5413,31671.0
2021-06-30 12:40:00,62.39,62.39,62.36,62.37,49964.0,56.5504,56.5504,56.5232,56.5322,49964.0
2021-06-30 12:45:00,62.37,62.38,62.36,62.37,14730.0,56.5322,56.5413,56.5232,56.5322,14730.0
2021-06-30 12:50:00,62.36,62.4,62.36,62.4,24881.0,56.5232,56.5594,56.5232,56.5594,24881.0
2021-06-30 12:55:00,62.4,62.43,62.4,62.41,18350.0,56.5594,56.5866,56.5594,56.5685,18350.0
2021-06-30 13:00:00,62.41,62.42,62.36,62.36,17525.0,56.5685,56.5776,56.5232,56.5232,17525.0
2021-06-30 13:05:00,62.36,62.38,62.34,62.36,24443.0,56.5232,56.5413,56.5051,56.5232,24443.0
2021-06-30 13:10:00,62.35,62.36,62.31,62.33,22107.0,56.5141,56.5232,56.4779,56.496,22107.0
2021-06-30 13:15:00,62.33,62.35,62.32,62.33,30370.0,56.496,56.5141,56.4869,56.496,30370.0
2021-06-30 13:20:00,62.33,62.33,62.27,62.29,37966.0,56.496,56.496,56.4416,56.4597,37966.0
2021-06-30 13:25:00,62.28,62.29,62.25,62.25,21063.0,56.4507,56.4597,56.4235,56.4235,21063.0
2021-06-30 13:30:00,62.26,62.26,62.22,62.25,36953.0,56.4325,56.4325,56.3963,56.4235,36953.0
2021-06-30 13:35:00,62.25,62.3,62.24,62.29,37542.0,56.4235,56.4688,56.4144,56.4597,37542.0
2021-06-30 13:40:00,62.3,62.3,62.26,62.28,11649.0,56.4688,56.4688,56.4325,56.4507,11649.0
2021-06-30 13:45:00,62.28,62.28,62.23,62.25,29083.0,56.4507,56.4507,56.4053,56.4235,29083.0
2021-06-30 13:50:00,62.25,62.25,62.2,62.24,25097.0,56.4235,56.4235,56.3782,56.4144,25097.0
2021-06-30 13:55:00,62.24,62.26,62.23,62.23,26952.0,56.4144,56.4325,56.4053,56.4053,26952.0
2021-06-30 14:00:00,62.24,62.27,62.23,62.27,23028.0,56.4144,56.4416,56.4053,56.4416,23028.0
2021-06-30 14:05:00,62.27,62.31,62.26,62.3,16173.0,56.4416,56.4779,56.4325,56.4688,16173.0
2021-06-30 14:10:00,62.3,62.35,62.3,62.35,34011.0,56.4688,56.5141,56.4688,56.5141,34011.0
2021-06-30 14:15:00,62.34,62.35,62.32,62.33,8016.0,56.5051,56.5141,56.4869,56.496,8016.0
2021-06-30 14:20:00,62.33,62.34,62.32,62.32,14097.0,56.496,56.5051,56.4869,56.4869,14097.0
2021-06-30 14:25:00,62.33,62.33,62.3,62.31,18262.0,56.496,56.496,56.4688,56.4779,18262.0
2021-06-30 14:30:00,62.31,62.31,62.26,62.27,34867.0,56.4779,56.4779,56.4325,56.4416,34867.0
2021-06-30 14:35:00,62.27,62.29,62.26,62.29,43191.0,56.4416,56.4597,56.4325,56.4597,43191.0
2021-06-30 14:40:00,62.28,62.3,62.27,62.29,21307.0,56.4507,56.4688,56.4416,56.4597,21307.0
2021-06-30 14:45:00,62.29,62.3,62.25,62.26,26014.0,56.4597,56.4688,56.4235,56.4325,26014.0
2021-06-30 14:50:00,62.26,62.28,62.23,62.23,30763.0,56.4325,56.4507,56.4053,56.4053,30763.0
2021-06-30 14:55:00,62.24,62.25,62.21,62.22,34001.0,56.4144,56.4235,56.3872,56.3963,34001.0
2021-06-30 15:00:00,62.22,62.27,62.21,62.27,31891.0,56.3963,56.4416,56.3872,56.4416,31891.0
2021-06-30 15:05:00,62.27,62.3,62.25,62.3,22265.0,56.4416,56.4688,56.4235,56.4688,22265.0
2021-06-30 15:10:00,62.31,62.32,62.29,62.3,34632.0,56.4779,56.4869,56.4597,56.4688,34632.0
2021-06-30 15:15:00,62.29,62.3,62.28,62.3,21256.0,56.4597,56.4688,56.4507,56.4688,21256.0
2021-06-30 15:20:00,62.3,62.31,62.28,62.3,29100.0,56.4688,56.4779,56.4507,56.4688,29100.0
2021-06-30 15:25:00,62.3,62.31,62.28,62.29,39981.0,56.4688,56.4779,56.4507,56.4597,39981.0
2021-06-30 15:30:00,62.29,62.29,62.24,62.29,101244.0,56.4597,56.4597,56.4144,56.4597,101244.0
2021-06-30 15:35:00,62.29,62.35,62.27,62.34,58244.0,56.4597,56.5141,56.4416,56.5051,58244.0
2021-06-30 15:40:00,62.34,62.35,62.29,62.35,58955.0,56.5051,56.5141,56.4597,56.5141,58955.0
2021-06-30 15:45:00,62.35,62.42,62.33,62.4,61247.0,56.5141,56.5776,56.496,56.5594,61247.0
2021-06-30 15:50:00,62.39,62.44,62.27,62.43,366041.0,56.5504,56.5957,56.4416,56.5866,366041.0
2021-06-30 15:55:00,62.44,62.5,62.43,62.44,386389.0,56.5957,56.6501,56.5866,56.5957,386389.0
2021-07-01 09:30:00,62.57,62.63,62.36,62.61,195920.0,56.7135,56.7679,56.5232,56.7498,195920.0
2021-07-01 09:35:00,62.6,62.74,62.59,62.72,63103.0,56.7407,56.8676,56.7317,56.8495,63103.0
2021-07-01 09:40:00,62.74,62.77,62.62,62.65,43780.0,56.8676,56.8948,56.7588,56.786,43780.0
2021-07-01 09:45:00,62.65,62.66,62.51,62.54,40661.0,56.786,56.7951,56.6591,56.6863,40661.0
2021-07-01 09:50:00,62.54,62.63,62.54,62.59,99740.0,56.6863,56.7679,56.6863,56.7317,99740.0
2021-07-01 09:55:00,62.59,62.66,62.56,62.57,48820.0,56.7317,56.7951,56.7045,56.7135,48820.0
2021-07-01 10:00:00,62.57,62.68,62.55,62.56,50519.0,56.7135,56.8132,56.6954,56.7045,50519.0
2021-07-01 10:05:00,62.57,62.57,62.41,62.42,48894.0,56.7135,56.7135,56.5685,56.5776,48894.0
2021-07-01 10:10:00,62.42,62.44,62.36,62.42,41807.0,56.5776,56.5957,56.5232,56.5776,41807.0
2021-07-01 10:15:00,62.41,62.44,62.4,62.42,41298.0,56.5685,56.5957,56.5594,56.5776,41298.0
2021-07-01 10:20:00,62.41,62.41,62.31,62.33,52754.0,56.5685,56.5685,56.4779,56.496,52754.0
2021-07-01 10:25:00,62.33,62.35,62.26,62.27,55464.0,56.496,56.5141,56.4325,56.4416,55464.0
2021-07-01 10:30:00,62.28,62.34,62.27,62.32,34490.0,56.4507,56.5051,56.4416,56.4869,34490.0
2021-07-01 10:35:00,62.32,62.38,62.32,62.36,30397.0,56.4869,56.5413,56.4869,56.5232,30397.0
2021-07-01 10:40:00,62.37,62.4,62.35,62.38,34327.0,56.5322,56.5594,56.5141,56.5413,34327.0
2021-07-01 10:45:00,62.39,62.47,62.38,62.47,22802.0,56.5504,56.6229,56.5413,56.6229,22802.0
2021-07-01 10:50:00,62.46,62.49,62.44,62.45,39356.0,56.6138,56.641,56.5957,56.6048,39356.0
2021-07-01 10:55:00,62.45,62.47,62.42,62.44,31671.0,56.6048,56.6229,56.5776,56.5957,31671.0
2021-07-01 11:00:00,62.44,62.51,62.43,62.51,21206.0,56.5957,56.6591,56.5866,56.6591,21206.0
2021-07-01 11:05:00,62.51,62.52,62.47,62.5,30949.0,56.6591,56.6682,56.6229,56.6501,30949.0
2021-07-01 11:10:00,62.49,62.58,62.49,62.58,18633.0,56.641,56.7226,56.641,56.7226,18633.0
2021-07-01 11:15:00,62.58,62.63,62.58,62.6,37502.0,56.7226,56.7679,56.7226,56.7407,37502.0
2021-07-01 11:20:00,62.6,62.66,62.58,62.63,33064.0,56.7407,56.7951,56.7226,56.7679,33064.0
2021-07-01 11:25:00,62.63,62.66,62.62,62.64,16706.0,56.7679,56.7951,56.7588,56.777,16706.0
2021-07-01 11:30:00,62.63,62.66,62.62,62.64,27457.0,56.7679,56.7951,56.7588,56.777,27457.0
2021-07-01 11:35:00,62.63,62.68,62.62,62.67,15380.0,56.7679,56.8132,56.7588,56.8042,15380.0
2021-07-01 11:40:00,62.67,62.68,62.59,62.6,18176.0,56.8042,56.8132,56.7317,56.7407,18176.0
2021-07-01 11:45:00,62.6,62.6,62.51,62.53,34179.0,56.7407,56.7407,56.6591,56.6773,34179.0
2021-07-01 11:50:00,62.53,62.58,62.52,62.57,17824.0,56.6773,56.7226,56.6682,56.7135,17824.0
2021-07-01 11:55:00,62.57,62.57,62.53,62.57,36119.0,56.7135,56.7135,56.6773,56.7135,36119.0
2021-07-01 12:00:00,62.57,62.66,62.56,62.66,81347.0,56.7135,56.7951,56.7045,56.7951,81347.0
2021-07-01 12:05:00,62.65,62.7,62.65,62.69,24209.0,56.786,56.8314,56.786,56.8223,24209.0
2021-07-01 12:10:00,62.69,62.69,62.62,62.63,12225.0,56.8223,56.8223,56.7588,56.7679,12225.0
2021-07-01 12:15:00,62.64,62.66,62.63,62.64,15995.0,56.777,56.7951,56.7679,56.777,15995.0
2021-07-01 12:20:00,62.65,62.66,62.62,62.63,15278.0,56.786,56.7951,56.7588,56.7679,15278.0
2021-07-01 12:25:00,62.63,62.65,62.62,62.64,16278.0,56.7679,56.786,56.7588,56.777,16278.0
2021-07-01 12:30:00,62.63,62.64,62.62,62.63,19364.0,56.7679,56.777,56.7588,56.7679,19364.0
2021-07-01 12:35:00,62.62,62.63,62.59,62.61,14298.0,56.7588,56.7679,56.7317,56.7498,14298.0
2021-07-01 12:40:00,62.61,62.61,62.58,62.6,12524.0,56.7498,56.7498,56.7226,56.7407,12524.0
2021-07-01 12:45:00,62.59,62.59,62.55,62.56,21400.0,56.7317,56.7317,56.6954,56.7045,21400.0
2021-07-01 12:50:00,62.57,62.6,62.56,62.57,10514.0,56.7135,56.7407,56.7045,56.7135,10514.0
2021-07-01 12:55:00,62.58,62.58,62.55,62.55,11510.0,56.7226,56.7226,56.6954,56.6954,11510.0
2021-07-01 13:00:00,62.56,62.57,62.53,62.54,17178.0,56.7045,56.7135,56.6773,56.6863,17178.0
2021-07-01 13:05:00,62.54,62.57,62.52,62.53,18781.0,56.6863,56.7135,56.6682,56.6773,18781.0
2021-07-01 13:10:00,62.52,62.54,62.52,62.54,19666.0,56.6682,56.6863,56.6682,56.6863,19666.0
2021-07-01 13:15:00,62.54,62.57,62.54,62.56,14680.0,56.6863,56.7135,56.6863,56.7045,14680.0
2021-07-01 13:20:00,62.57,62.58,62.53,62.53,18230.0,56.7135,56.7226,56.6773,56.6773,18230.0
2021-07-01 13:25:00,62.54,62.56,62.52,62.55,11769.0,56.6863,56.7045,56.6682,56.6954,11769.0
2021-07-01 13:30:00,62.55,62.56,62.53,62.54,10612.0,56.6954,56.7045,56.6773,56.6863,10612.0
2021-07-01 13:35:00,62.54,62.58,62.52,62.57,18996.0,56.6863,56.7226,56.6682,56.7135,18996.0
2021-07-01 13:40:00,62.57,62.58,62.52,62.53,26019.0,56.7135,56.7226,56.6682,56.6773,26019.0
2021-07-01 13:45:00,62.53,62.54,62.51,62.52,31313.0,56.6773,56.6863,56.6591,56.6682,31313.0
2021-07-01 13:50:00,62.52,62.54,62.51,62.54,19836.0,56.6682,56.6863,56.6591,56.6863,19836.0
2021-07-01 13:55:00,62.53,62.54,62.51,62.53,19045.0,56.6773,56.6863,56.6591,56.6773,19045.0
2021-07-01 14:00:00,62.53,62.53,62.48,62.5,14593.0,56.6773,56.6773,56.632,56.6501,14593.0
2021-07-01 14:05:00,62.5,62.5,62.47,62.5,17215.0,56.6501,56.6501,56.6229,56.6501,17215.0
2021-07-01 14:10:00,62.51,62.52,62.49,62.5,19866.0,56.6591,56.6682,56.641,56.6501,19866.0
2021-07-01 14:15:00,62.5,62.52,62.48,62.51,17727.0,56.6501,56.6682,56.632,56.6591,17727.0
2021-07-01 14:20:00,62.51,62.51,62.48,62.51,13841.0,56.6591,56.6591,56.632,56.6591,13841.0
2021-07-01 14:25:00,62.5,62.53,62.49,62.53,20848.0,56.6501,56.6773,56.641,56.6773,20848.0
2021-07-01 14:30:00,62.53,62.54,62.49,62.49,14833.0,56.6773,56.6863,56.641,56.641,14833.0
2021-07-01 14:35:00,62.5,62.51,62.48,62.51,13594.0,56.6501,56.6591,56.632,56.6591,13594.0
2021-07-01 14:40:00,62.51,62.52,62.48,62.5,11596.0,56.6591,56.6682,56.632,56.6501,11596.0
2021-07-01 14:45:00,62.49,62.5,62.46,62.47,14848.0,56.641,56.6501,56.6138,56.6229,14848.0
2021-07-01 14:50:00,62.47,62.49,62.46,62.46,17564.0,56.6229,56.641,56.6138,56.6138,17564.0
2021-07-01 14:55:00,62.47,62.52,62.46,62.52,15261.0,56.6229,56.6682,56.6138,56.6682,15261.0
2021-07-01 15:00:00,62.52,62.52,62.49,62.49,13873.0,56.6682,56.6682,56.641,56.641,13873.0
2021-07-01 15:05:00,62.5,62.5,62.47,62.48,23843.0,56.6501,56.6501,56.6229,56.632,23843.0
2021-07-01 15:10:00,62.49,62.49,62.45,62.47,20241.0,56.641,56.641,56.6048,56.6229,20241.0
2021-07-01 15:15:00,62.47,62.47,62.44,62.45,14564.0,56.6229,56.6229,56.5957,56.6048,14564.0
2021-07-01 15:20:00,62.45,62.46,62.42,62.45,23674.0,56.6048,56.6138,56.5776,56.6048,23674.0
2021-07-01 15:25:00,62.44,62.46,62.43,62.45,15723.0,56.5957,56.6138,56.5866,56.6048,15723.0
2021-07-01 15:30:00,62.45,62.47,62.42,62.42,46561.0,56.6048,56.6229,56.5776,56.5776,46561.0
2021-07-01 15:35:00,62.42,62.43,62.36,62.38,57988.0,56.5776,56.5866,56.5232,56.5413,57988.0
2021-07-01 15:40:00,62.37,62.4,62.36,62.39,45175.0,56.5322,56.5594,56.5232,56.5504,45175.0
2021-07-01 15:45:00,62.39,62.45,62.38,62.45,45695.0,56.5504,56.6048,56.5413,56.6048,45695.0
2021-07-01 15:50:00,62.44,62.46,62.38,62.43,129416.0,56.5957,56.6138,56.5413,56.5866,129416.0
2021-07-01 15:55:00,62.43,62.47,62.4,62.47,193536.0,56.5866,56.6229,56.5594,56.6229,193536.0
2021-07-02 09:30:00,62.63,62.77,62.46,62.73,124185.0,56.7679,56.8948,56.6138,56.8586,124185.0
2021-07-02 09:35:00,62.73,62.76,62.6,62.67,35154.0,56.8586,56.8857,56.7407,56.8042,35154.0
2021-07-02 09:40:00,62.67,62.68,62.58,62.6,22447.0,56.8042,56.8132,56.7226,56.7407,22447.0
2021-07-02 09:45:00,62.61,62.69,62.6,62.67,20438.0,56.7498,56.8223,56.7407,56.8042,20438.0
2021-07-02 09:50:00,62.66,62.77,62.65,62.77,19685.0,56.7951,56.8948,56.786,56.8948,19685.0
2021-07-02 09:55:00,62.77,62.81,62.74,62.79,64815.0,56.8948,56.9311,56.8676,56.9129,64815.0
2021-07-02 10:00:00,62.78,62.85,62.75,62.76,47976.0,56.9039,56.9673,56.8767,56.8857,47976.0
2021-07-02 10:05:00,62.76,62.77,62.64,62.67,40276.0,56.8857,56.8948,56.777,56.8042,40276.0
2021-07-02 10:10:00,62.67,62.71,62.66,62.7,24508.0,56.8042,56.8404,56.7951,56.8314,24508.0
2021-07-02 10:15:00,62.69,62.75,62.68,62.69,24252.0,56.8223,56.8767,56.8132,56.8223,24252.0
2021-07-02 10:20:00,62.69,62.75,62.69,62.71,24121.0,56.8223,56.8767,56.8223,56.8404,24121.0
2021-07-02 10:25:00,62.71,62.72,62.68,62.71,24457.0,56.8404,56.8495,56.8132,56.8404,24457.0
2021-07-02 10:30:00,62.71,62.77,62.7,62.76,24261.0,56.8404,56.8948,56.8314,56.8857,24261.0
2021-07-02 10:35:00,62.76,62.77,62.73,62.77,23914.0,56.8857,56.8948,56.8586,56.8948,23914.0
2021-07-02 10:40:00,62.78,62.79,62.75,62.77,11437.0,56.9039,56.9129,56.8767,56.8948,11437.0
2021-07-02 10:45:00,62.77,62.79,62.76,62.79,18123.0,56.8948,56.9129,56.8857,56.9129,18123.0
2021-07-02 10:50:00,62.79,62.82,62.78,62.8,21602.0,56.9129,56.9401,56.9039,56.922,21602.0
2021-07-02 10:55:00,62.8,62.81,62.76,62.78,17379.0,56.922,56.9311,56.8857,56.9039,17379.0
2021-07-02 11:00:00,62.78,62.8,62.76,62.79,13450.0,56.9039,56.922,56.8857,56.9129,13450.0
2021-07-02 11:05:00,62.79,62.79,62.7,62.71,39537.0,56.9129,56.9129,56.8314,56.8404,39537.0
2021-07-02 11:10:00,62.72,62.73,62.62,62.72,53999.0,56.8495,56.8586,56.7588,56.8495,53999.0
2021-07-02 11:15:00,62.73,62.76,62.71,62.73,10576.0,56.8586,56.8857,56.8404,56.8586,10576.0
2021-07-02 11:20:00,62.72,62.75,62.69,62.74,15763.0,56.8495,56.8767,56.8223,56.8676,15763.0
2021-07-02 11:25:00,62.74,62.75,62.71,62.74,39973.0,56.8676,56.8767,56.8404,56.8676,39973.0
2021-07-02 11:30:00,62.74,62.75,62.72,62.74,17246.0,56.8676,56.8767,56.8495,56.8676,17246.0
2021-07-02 11:35:00,62.74,62.75,62.72,62.74,17717.0,56.8676,56.8767,56.8495,56.8676,17717.0
2021-07-02 11:40:00,62.73,62.74,62.69,62.7,22692.0,56.8586,56.8676,56.8223,56.8314,22692.0
2021-07-02 11:45:00,62.71,62.72,62.68,62.71,18024.0,56.8404,56.8495,56.8132,56.8404,18024.0
2021-07-02 11:50:00,62.72,62.75,62.72,62.74,13296.0,56.8495,56.8767,56.8495,56.8676,13296.0
2021-07-02 11:55:00,62.74,62.75,62.72,62.73,36756.0,56.8676,56.8767,56.8495,56.8586,36756.0
2021-07-02 12:00:00,62.73,62.74,62.7,62.71,21792.0,56.8586,56.8676,56.8314,56.8404,21792.0
2021-07-02 12:05:00,62.71,62.75,62.71,62.75,12607.0,56.8404,56.8767,56.8404,56.8767,12607.0
2021-07-02 12:10:00,62.75,62.77,62.74,62.75,13794.0,56.8767,56.8948,56.8676,56.8767,13794.0
2021-07-02 12:15:00,62.75,62.76,62.73,62.75,11122.0,56.8767,56.8857,56.8586,56.8767,11122.0
2021-07-02 12:20:00,62.74,62.75,62.72,62.74,23033.0,56.8676,56.8767,56.8495,56.8676,23033.0
2021-07-02 12:25:00,62.74,62.75,62.72,62.72,15128.0,56.8676,56.8767,56.8495,56.8495,15128.0
2021-07-02 12:30:00,62.72,62.75,62.7,62.74,163050.0,56.8495,56.8767,56.8314,56.8676,163050.0
2021-07-02 12:35:00,62.73,62.75,62.72,62.73,9970.0,56.8586,56.8767,56.8495,56.8586,9970.0
2021-07-02 12:40:00,62.72,62.75,62.71,62.73,10798.0,56.8495,56.8767,56.8404,56.8586,10798.0
2021-07-02 12:45:00,62.72,62.73,62.7,62.72,23387.0,56.8495,56.8586,56.8314,56.8495,23387.0
2021-07-02 12:50:00,62.73,62.74,62.69,62.73,30030.0,56.8586,56.8676,56.8223,56.8586,30030.0
2021-07-02 12:55:00,62.73,62.77,62.72,62.73,39380.0,56.8586,56.8948,56.8495,56.8586,39380.0
2021-07-02 13:00:00,62.73,62.77,62.72,62.77,18482.0,56.8586,56.8948,56.8495,56.8948,18482.0
2021-07-02 13:05:00,62.77,62.78,62.74,62.76,15443.0,56.8948,56.9039,56.8676,56.8857,15443.0
2021-07-02 13:10:00,62.75,62.76,62.73,62.74,14732.0,56.8767,56.8857,56.8586,56.8676,14732.0
2021-07-02 13:15:00,62.74,62.74,62.7,62.71,18765.0,56.8676,56.8676,56.8314,56.8404,18765.0
2021-07-02 13:20:00,62.71,62.72,62.69,62.7,23218.0,56.8404,56.8495,56.8223,56.8314,23218.0
2021-07-02 13:25:00,62.7,62.73,62.7,62.71,11562.0,56.8314,56.8586,56.8314,56.8404,11562.0
2021-07-02 13:30:00,62.71,62.72,62.68,62.69,14756.0,56.8404,56.8495,56.8132,56.8223,14756.0
2021-07-02 13:35:00,62.69,62.72,62.68,62.71,16761.0,56.8223,56.8495,56.8132,56.8404,16761.0
2021-07-02 13:40:00,62.72,62.75,62.71,62.74,12403.0,56.8495,56.8767,56.8404,56.8676,12403.0
2021-07-02 13:45:00,62.73,62.74,62.71,62.73,36019.0,56.8586,56.8676,56.8404,56.8586,36019.0
2021-07-02 13:50:00,62.73,62.75,62.72,62.74,21278.0,56.8586,56.8767,56.8495,56.8676,21278.0
2021-07-02 13:55:00,62.74,62.79,62.74,62.76,66305.0,56.8676,56.9129,56.8676,56.8857,66305.0
2021-07-02 14:00:00,62.76,62.78,62.75,62.78,10711.0,56.8857,56.9039,56.8767,56.9039,10711.0
2021-07-02 14:05:00,62.78,62.84,62.78,62.82,36666.0,56.9039,56.9583,56.9039,56.9401,36666.0
2021-07-02 14:10:00,62.82,62.82,62.77,62.79,14764.0,56.9401,56.9401,56.8948,56.9129,14764.0
2021-07-02 14:15:00,62.78,62.78,62.74,62.76,16486.0,56.9039,56.9039,56.8676,56.8857,16486.0
2021-07-02 14:20:00,62.76,62.78,62.76,62.77,17960.0,56.8857,56.9039,56.8857,56.8948,17960.0
2021-07-02 14:25:00,62.77,62.77,62.74,62.76,11737.0,56.8948,56.8948,56.8676,56.8857,11737.0
2021-07-02 14:30:00,62.76,62.78,62.75,62.77,5798.0,56.8857,56.9039,56.8767,56.8948,5798.0
2021-07-02 14:35:00,62.77,62.78,62.76,62.77,10428.0,56.8948,56.9039,56.8857,56.8948,10428.0
2021-07-02 14:40:00,62.77,62.78,62.75,62.76,14147.0,56.8948,56.9039,56.8767,56.8857,14147.0
2021-07-02 14:45:00,62.76,62.78,62.74,62.75,18575.0,56.8857,56.9039,56.8676,56.8767,18575.0
2021-07-02 14:50:00,62.76,62.76,62.73,62.74,13603.0,56.8857,56.8857,56.8586,56.8676,13603.0
2021-07-02 14:55:00,62.74,62.75,62.72,62.74,5504.0,56.8676,56.8767,56.8495,56.8676,5504.0
2021-07-02 15:00:00,62.74,62.78,62.71,62.78,18030.0,56.8676,56.9039,56.8404,56.9039,18030.0
2021-07-02 15:05:00,62.78,62.8,62.76,62.79,19870.0,56.9039,56.922,56.8857,56.9129,19870.0
2021-07-02 15:10:00,62.79,62.79,62.73,62.73,31370.0,56.9129,56.9129,56.8586,56.8586,31370.0
2021-07-02 15:15:00,62.74,62.74,62.66,62.67,35415.0,56.8676,56.8676,56.7951,56.8042,35415.0
2021-07-02 15:20:00,62.67,62.67,62.62,62.64,32654.0,56.8042,56.8042,56.7588,56.777,32654.0
2021-07-02 15:25:00,62.64,62.66,62.63,62.66,25718.0,56.777,56.7951,56.7679,56.7951,25718.0
2021-07-02 15:30:00,62.65,62.69,62.63,62.67,26176.0,56.786,56.8223,56.7679,56.8042,26176.0
2021-07-02 15:35:00,62.66,62.71,62.65,62.71,55556.0,56.7951,56.8404,56.786,56.8404,55556.0
2021-07-02 15:40:00,62.7,62.76,62.7,62.73,33517.0,56.8314,56.8857,56.8314,56.8586,33517.0
2021-07-02 15:45:00,62.72,62.72,62.68,62.69,81867.0,56.8495,56.8495,56.8132,56.8223,81867.0
2021-07-02 15:50:00,62.7,62.7,62.61,62.63,251994.0,56.8314,56.8314,56.7498,56.7679,251994.0
2021-07-02 15:55:00,62.63,62.64,62.52,62.6,331016.0,56.7679,56.777,56.6682,56.7407,331016.0
2021-07-06 09:30:00,62.43,62.56,62.2,62.27,203554.0,56.5866,56.7045,56.3782,56.4416,203554.0
2021-07-06 09:35:00,62.27,62.3,62.15,62.17,86465.0,56.4416,56.4688,56.3328,56.351,86465.0
2021-07-06 09:40:00,62.17,62.19,62.11,62.15,72633.0,56.351,56.3691,56.2966,56.3328,72633.0
2021-07-06 09:45:00,62.16,62.16,62.06,62.09,76340.0,56.3419,56.3419,56.2513,56.2785,76340.0
2021-07-06 09:50:00,62.09,62.12,62.05,62.11,69504.0,56.2785,56.3056,56.2422,56.2966,69504.0
2021-07-06 09:55:00,62.11,62.16,62.08,62.14,41518.0,56.2966,56.3419,56.2694,56.3238,41518.0
2021-07-06 10:00:00,62.13,62.18,62.1,62.16,42769.0,56.3147,56.36,56.2875,56.3419,42769.0
2021-07-06 10:05:00,62.16,62.16,62.07,62.11,57062.0,56.3419,56.3419,56.2603,56.2966,57062.0
2021-07-06 10:10:00,62.11,62.13,62.08,62.13,31693.0,56.2966,56.3147,56.2694,56.3147,31693.0
2021-07-06 10:15:00,62.13,62.13,62.07,62.09,37814.0,56.3147,56.3147,56.2603,56.2785,37814.0
2021-07-06 10:20:00,62.09,62.11,62.01,62.05,36161.0,56.2785,56.2966,56.2059,56.2422,36161.0
2021-07-06 10:25:00,62.04,62.08,62.03,62.07,25228.0,56.2331,56.2694,56.2241,56.2603,25228.0
2021-07-06 10:30:00,62.05,62.08,62.01,62.02,40255.0,56.2422,56.2694,56.2059,56.215,40255.0
2021-07-06 10:35:00,62.03,62.04,61.97,61.98,41714.0,56.2241,56.2331,56.1697,56.1787,41714.0
2021-07-06 10:40:00,61.98,61.98,61.91,61.94,87738.0,56.1787,56.1787,56.1153,56.1425,87738.0
2021-07-06 10:45:00,61.95,61.95,61.86,61.89,61405.0,56.1516,56.1516,56.07,56.0972,61405.0
2021-07-06 10:50:00,61.88,61.88,61.8,61.86,51533.0,56.0881,56.0881,56.0156,56.07,51533.0
2021-07-06 10:55:00,61.86,61.89,61.83,61.87,42646.0,56.07,56.0972,56.0428,56.079,42646.0
2021-07-06 11:00:00,61.87,61.93,61.85,61.87,37510.0,56.079,56.1334,56.0609,56.079,37510.0
2021-07-06 11:05:00,61.87,61.93,61.84,61.92,35722.0,56.079,56.1334,56.0519,56.1244,35722.0
2021-07-06 11:10:00,61.91,61.92,61.88,61.9,28026.0,56.1153,56.1244,56.0881,56.1062,28026.0
2021-07-06 11:15:00,61.89,61.9,61.86,61.87,28918.0,56.0972,56.1062,56.07,56.079,28918.0
2021-07-06 11:20:00,61.87,61.93,61.87,61.9,18751.0,56.079,56.1334,56.079,56.1062,18751.0
2021-07-06 11:25:00,61.9,61.91,61.84,61.9,50198.0,56.1062,56.1153,56.0519,56.1062,50198.0
2021-07-06 11:30:00,61.9,61.96,61.88,61.91,27219.0,56.1062,56.1606,56.0881,56.1153,27219.0
2021-07-06 11:35:00,61.92,61.97,61.92,61.97,15732.0,56.1244,56.1697,56.1244,56.1697,15732.0
2021-07-06 11:40:00,61.97,62.01,61.92,61.98,196611.0,56.1697,56.2059,56.1244,56.1787,196611.0
2021-07-06 11:45:00,61.98,62.08,61.96,62.08,231776.0,56.1787,56.2694,56.1606,56.2694,231776.0
2021-07-06 11:50:00,62.07,62.08,62.03,62.07,54407.0,56.2603,56.2694,56.2241,56.2603,54407.0
2021-07-06 11:55:00,62.07,62.1,62.06,62.09,13450.0,56.2603,56.2875,56.2513,56.2785,13450.0
2021-07-06 12:00:00,62.09,62.09,62.04,62.08,47452.0,56.2785,56.2785,56.2331,56.2694,47452.0
2021-07-06 12:05:00,62.08,62.1,62.04,62.04,28103.0,56.2694,56.2875,56.2331,56.2331,28103.0
2021-07-06 12:10:00,62.05,62.1,62.03,62.1,99499.0,56.2422,56.2875,56.2241,56.2875,99499.0
2021-07-06 12:15:00,62.1,62.11,62.06,62.09,71036.0,56.2875,56.2966,56.2513,56.2785,71036.0
2021-07-06 12:20:00,62.08,62.2,62.08,62.15,63442.0,56.2694,56.3782,56.2694,56.3328,63442.0
2021-07-06 12:25:00,62.14,62.16,62.1,62.14,79195.0,56.3238,56.3419,56.2875,56.3238,79195.0
2021-07-06 12:30:00,62.15,62.18,62.1,62.12,47476.0,56.3328,56.36,56.2875,56.3056,47476.0
2021-07-06 12:35:00,62.12,62.16,62.12,62.14,39883.0,56.3056,56.3419,56.3056,56.3238,39883.0
2021-07-06 12:40:00,62.14,62.14,62.1,62.11,103114.0,56.3238,56.3238,56.2875,56.2966,103114.0
2021-07-06 12:45:00,62.12,62.13,62.09,62.12,30739.0,56.3056,56.3147,56.2785,56.3056,30739.0
2021-07-06 12:50:00,62.13,62.13,62.08,62.13,150885.0,56.3147,56.3147,56.2694,56.3147,150885.0
2021-07-06 12:55:00,62.12,62.15,62.08,62.11,52943.0,56.3056,56.3328,56.2694,56.2966,52943.0
2021-07-06 13:00:00,62.09,62.12,62.07,62.11,26055.0,56.2785,56.3056,56.2603,56.2966,26055.0
2021-07-06 13:05:00,62.11,62.12,62.09,62.1,25539.0,56.2966,56.3056,56.2785,56.2875,25539.0
2021-07-06 13:10:00,62.1,62.11,62.08,62.1,36549.0,56.2875,56.2966,56.2694,56.2875,36549.0
2021-07-06 13:15:00,62.11,62.11,62.05,62.06,22404.0,56.2966,56.2966,56.2422,56.2513,22404.0
2021-07-06 13:20:00,62.07,62.09,62.06,62.08,21802.0,56.2603,56.2785,56.2513,56.2694,21802.0
2021-07-06 13:25:00,62.08,62.08,62.03,62.05,25193.0,56.2694,56.2694,56.2241,56.2422,25193.0
2021-07-06 13:30:00,62.05,62.13,62.04,62.11,24737.0,56.2422,56.3147,56.2331,56.2966,24737.0
2021-07-06 13:35:00,62.11,62.11,62.06,62.07,30524.0,56.2966,56.2966,56.2513,56.2603,30524.0
2021-07-06 13:40:00,62.07,62.1,62.05,62.09,27152.0,56.2603,56.2875,56.2422,56.2785,27152.0
2021-07-06 13:45:00,62.08,62.11,62.07,62.11,13807.0,56.2694,56.2966,56.2603,56.2966,13807.0
2021-07-06 13:50:00,62.11,62.13,62.1,62.12,30502.0,56.2966,56.3147,56.2875,56.3056,30502.0
2021-07-06 13:55:00,62.12,62.16,62.12,62.12,25541.0,56.3056,56.3419,56.3056,56.3056,25541.0
2021-07-06 14:00:00,62.12,62.18,62.11,62.16,20017.0,56.3056,56.36,56.2966,56.3419,20017.0
2021-07-06 14:05:00,62.16,62.17,62.13,62.14,21595.0,56.3419,56.351,56.3147,56.3238,21595.0
2021-07-06 14:10:00,62.14,62.14,62.09,62.1,18209.0,56.3238,56.3238,56.2785,56.2875,18209.0
2021-07-06 14:15:00,62.1,62.13,62.08,62.12,18524.0,56.2875,56.3147,56.2694,56.3056,18524.0
2021-07-06 14:20:00,62.12,62.15,62.11,62.13,22037.0,56.3056,56.3328,56.2966,56.3147,22037.0
2021-07-06 14:25:00,62.12,62.17,62.11,62.17,29773.0,56.3056,56.351,56.2966,56.351,29773.0
2021-07-06 14:30:00,62.18,62.23,62.17,62.23,23310.0,56.36,56.4053,56.351,56.4053,23310.0
2021-07-06 14:35:00,62.23,62.23,62.19,62.2,23949.0,56.4053,56.4053,56.3691,56.3782,23949.0
2021-07-06 14:40:00,62.2,62.21,62.18,62.19,38418.0,56.3782,56.3872,56.36,56.3691,38418.0
2021-07-06 14:45:00,62.19,62.19,62.16,62.17,32599.0,56.3691,56.3691,56.3419,56.351,32599.0
2021-07-06 14:50:00,62.17,62.21,62.17,62.2,22937.0,56.351,56.3872,56.351,56.3782,22937.0
2021-07-06 14:55:00,62.2,62.21,62.18,62.18,14961.0,56.3782,56.3872,56.36,56.36,14961.0
2021-07-06 15:00:00,62.19,62.21,62.17,62.2,55351.0,56.3691,56.3872,56.351,56.3782,55351.0
2021-07-06 15:05:00,62.2,62.26,62.19,62.25,29242.0,56.3782,56.4325,56.3691,56.4235,29242.0
2021-07-06 15:10:00,62.26,62.27,62.25,62.27,38334.0,56.4325,56.4416,56.4235,56.4416,38334.0
2021-07-06 15:15:00,62.27,62.27,62.22,62.23,59342.0,56.4416,56.4416,56.3963,56.4053,59342.0
2021-07-06 15:20:00,62.23,62.29,62.22,62.28,23362.0,56.4053,56.4597,56.3963,56.4507,23362.0
2021-07-06 15:25:00,62.29,62.33,62.29,62.31,23468.0,56.4597,56.496,56.4597,56.4779,23468.0
2021-07-06 15:30:00,62.32,62.36,62.31,62.32,50854.0,56.4869,56.5232,56.4779,56.4869,50854.0
2021-07-06 15:35:00,62.32,62.39,62.31,62.39,29639.0,56.4869,56.5504,56.4779,56.5504,29639.0
2021-07-06 15:40:00,62.39,62.41,62.32,62.33,71742.0,56.5504,56.5685,56.4869,56.496,71742.0
2021-07-06 15:45:00,62.33,62.41,62.33,62.41,50642.0,56.496,56.5685,56.496,56.5685,50642.0
2021-07-06 15:50:00,62.41,62.41,62.3,62.37,314635.0,56.5685,56.5685,56.4688,56.5322,314635.0
2021-07-06 15:55:00,62.37,62.37,62.32,62.33,319326.0,56.5322,56.5322,56.4869,56.496,319326.0
2021-07-07 09:30:00,62.43,62.56,62.4,62.5,140586.0,56.5866,56.7045,56.5594,56.6501,140586.0
2021-07-07 09:35:00,62.49,62.58,62.48,62.55,77743.0,56.641,56.7226,56.632,56.6954,77743.0
2021-07-07 09:40:00,62.55,62.68,62.53,62.65,93870.0,56.6954,56.8132,56.6773,56.786,93870.0
2021-07-07 09:45:00,62.64,62.78,62.63,62.74,118414.0,56.777,56.9039,56.7679,56.8676,118414.0
2021-07-07 09:50:00,62.74,62.85,62.68,62.79,98305.0,56.8676,56.9673,56.8132,56.9129,98305.0
2021-07-07 09:55:00,62.8,62.81,62.7,62.74,57290.0,56.922,56.9311,56.8314,56.8676,57290.0
2021-07-07 10:00:00,62.74,62.87,62.74,62.86,46592.0,56.8676,56.9854,56.8676,56.9764,46592.0
2021-07-07 10:05:00,62.86,62.92,62.81,62.92,48217.0,56.9764,57.0308,56.9311,57.0308,48217.0
2021-07-07 10:10:00,62.91,62.92,62.82,62.84,49244.0,57.0217,57.0308,56.9401,56.9583,49244.0
2021-07-07 10:15:00,62.85,62.92,62.84,62.92,30745.0,56.9673,57.0308,56.9583,57.0308,30745.0
2021-07-07 10:20:00,62.92,62.99,62.92,62.94,48367.0,57.0308,57.0942,57.0308,57.0489,48367.0
2021-07-07 10:25:00,62.94,62.99,62.93,62.98,52902.0,57.0489,57.0942,57.0398,57.0852,52902.0
2021-07-07 10:30:00,62.98,63.06,62.97,63.04,74931.0,57.0852,57.1577,57.0761,57.1395,74931.0
2021-07-07 10:35:00,63.03,63.18,63.01,63.15,68023.0,57.1305,57.2664,57.1123,57.2392,68023.0
2021-07-07 10:40:00,63.16,63.24,63.12,63.24,89240.0,57.2483,57.3208,57.212,57.3208,89240.0
2021-07-07 10:45:00,63.23,63.31,63.21,63.27,57096.0,57.3118,57.3843,57.2936,57.348,57096.0
2021-07-07 10:50:00,63.28,63.28,63.14,63.16,38439.0,57.3571,57.3571,57.2302,57.2483,38439.0
2021-07-07 10:55:00,63.16,63.17,63.07,63.1,32535.0,57.2483,57.2574,57.1667,57.1939,32535.0
2021-07-07 11:00:00,63.11,63.11,63.0,63.05,49116.0,57.203,57.203,57.1033,57.1486,49116.0
2021-07-07 11:05:00,63.05,63.08,63.02,63.03,27213.0,57.1486,57.1758,57.1214,57.1305,27213.0
2021-07-07 11:10:00,63.03,63.05,63.0,63.02,38897.0,57.1305,57.1486,57.1033,57.1214,38897.0
2021-07-07 11:15:00,63.02,63.03,62.95,63.02,31244.0,57.1214,57.1305,57.058,57.1214,31244.0
2021-07-07 11:20:00,63.02,63.08,63.0,63.08,25615.0,57.1214,57.1758,57.1033,57.1758,25615.0
2021-07-07 11:25:00,63.08,63.12,63.06,63.1,24469.0,57.1758,57.212,57.1577,57.1939,24469.0
2021-07-07 11:30:00,63.1,63.14,63.07,63.13,17931.0,57.1939,57.2302,57.1667,57.2211,17931.0
2021-07-07 11:35:00,63.12,63.18,63.11,63.18,20075.0,57.212,57.2664,57.203,57.2664,20075.0
2021-07-07 11:40:00,63.17,63.2,63.14,63.17,40499.0,57.2574,57.2846,57.2302,57.2574,40499.0
2021-07-07 11:45:00,63.17,63.18,63.15,63.17,18658.0,57.2574,57.2664,57.2392,57.2574,18658.0
2021-07-07 11:50:00,63.16,63.17,63.12,63.15,27129.0,57.2483,57.2574,57.212,57.2392,27129.0
2021-07-07 11:55:00,63.15,63.15,63.1,63.11,22899.0,57.2392,57.2392,57.1939,57.203,22899.0
2021-07-07 12:00:00,63.11,63.18,63.1,63.17,18426.0,57.203,57.2664,57.1939,57.2574,18426.0
2021-07-07 12:05:00,63.17,63.18,63.13,63.16,23036.0,57.2574,57.2664,57.2211,57.2483,23036.0
2021-07-07 12:10:00,63.16,63.18,63.14,63.16,15007.0,57.2483,57.2664,57.2302,57.2483,15007.0
2021-07-07 12:15:00,63.16,63.19,63.15,63.17,24288.0,57.2483,57.2755,57.2392,57.2574,24288.0
2021-07-07 12:20:00,63.16,63.17,63.1,63.11,59931.0,57.2483,57.2574,57.1939,57.203,59931.0
2021-07-07 12:25:00,63.1,63.1,63.04,63.06,27804.0,57.1939,57.1939,57.1395,57.1577,27804.0
2021-07-07 12:30:00,63.06,63.12,63.04,63.11,30399.0,57.1577,57.212,57.1395,57.203,30399.0
2021-07-07 12:35:00,63.11,63.11,63.04,63.04,19890.0,57.203,57.203,57.1395,57.1395,19890.0
2021-07-07 12:40:00,63.04,63.05,63.0,63.01,30477.0,57.1395,57.1486,57.1033,57.1123,30477.0
2021-07-07 12:45:00,63.0,63.03,62.97,63.03,19284.0,57.1033,57.1305,57.0761,57.1305,19284.0
2021-07-07 12:50:00,63.02,63.04,63.0,63.04,24122.0,57.1214,57.1395,57.1033,57.1395,24122.0
2021-07-07 12:55:00,63.04,63.04,63.0,63.02,15410.0,57.1395,57.1395,57.1033,57.1214,15410.0
2021-07-07 13:00:00,63.01,63.04,62.98,62.98,22970.0,57.1123,57.1395,57.0852,57.0852,22970.0
2021-07-07 13:05:00,62.99,63.0,62.95,62.98,28336.0,57.0942,57.1033,57.058,57.0852,28336.0
2021-07-07 13:10:00,62.98,62.98,62.95,62.96,10453.0,57.0852,57.0852,57.058,57.067,10453.0
2021-07-07 13:15:00,62.95,62.97,62.91,62.93,22302.0,57.058,57.0761,57.0217,57.0398,22302.0
2021-07-07 13:20:00,62.92,62.93,62.89,62.9,24521.0,57.0308,57.0398,57.0036,57.0126,24521.0
2021-07-07 13:25:00,62.91,62.93,62.88,62.89,23476.0,57.0217,57.0398,56.9945,57.0036,23476.0
2021-07-07 13:30:00,62.88,62.92,62.88,62.91,17998.0,56.9945,57.0308,56.9945,57.0217,17998.0
2021-07-07 13:35:00,62.9,62.92,62.89,62.9,16463.0,57.0126,57.0308,57.0036,57.0126,16463.0
2021-07-07 13:40:00,62.9,62.93,62.89,62.93,18914.0,57.0126,57.0398,57.0036,57.0398,18914.0
2021-07-07 13:45:00,62.93,63.0,62.93,62.99,30748.0,57.0398,57.1033,57.0398,57.0942,30748.0
2021-07-07 13:50:00,62.99,63.0,62.93,62.94,28809.0,57.0942,57.1033,57.0398,57.0489,28809.0
2021-07-07 13:55:00,62.96,62.97,62.92,62.92,20923.0,57.067,57.0761,57.0308,57.0308,20923.0
2021-07-07 14:00:00,62.93,62.98,62.89,62.95,49501.0,57.0398,57.0852,57.0036,57.058,49501.0
2021-07-07 14:05:00,62.95,62.98,62.93,62.98,19835.0,57.058,57.0852,57.0398,57.0852,19835.0
2021-07-07 14:10:00,62.98,63.0,62.96,62.99,37063.0,57.0852,57.1033,57.067,57.0942,37063.0
2021-07-07 14:15:00,63.0,63.01,62.96,63.0,19664.0,57.1033,57.1123,57.067,57.1033,19664.0
2021-07-07 14:20:00,63.0,63.0,62.93,62.94,22684.0,57.1033,57.1033,57.0398,57.0489,22684.0
2021-07-07 14:25:00,62.93,62.95,62.9,62.91,24662.0,57.0398,57.058,57.0126,57.0217,24662.0
2021-07-07 14:30:00,62.91,62.96,62.89,62.95,24131.0,57.0217,57.067,57.0036,57.058,24131.0
2021-07-07 14:35:00,62.95,62.96,62.93,62.96,25925.0,57.058,57.067,57.0398,57.067,25925.0
2021-07-07 14:40:00,62.95,62.98,62.94,62.96,37784.0,57.058,57.0852,57.0489,57.067,37784.0
2021-07-07 14:45:00,62.95,62.99,62.94,62.97,19361.0,57.058,57.0942,57.0489,57.0761,19361.0
2021-07-07 14:50:00,62.98,62.99,62.96,62.97,21767.0,57.0852,57.0942,57.067,57.0761,21767.0
2021-07-07 14:55:00,62.97,62.98,62.94,62.96,28593.0,57.0761,57.0852,57.0489,57.067,28593.0
2021-07-07 15:00:00,62.96,62.98,62.94,62.95,21369.0,57.067,57.0852,57.0489,57.058,21369.0
2021-07-07 15:05:00,62.94,62.95,62.93,62.95,32179.0,57.0489,57.058,57.0398,57.058,32179.0
2021-07-07 15:10:00,62.95,62.95,62.92,62.95,27581.0,57.058,57.058,57.0308,57.058,27581.0
2021-07-07 15:15:00,62.95,62.98,62.91,62.98,109633.0,57.058,57.0852,57.0217,57.0852,109633.0
2021-07-07 15:20:00,62.99,63.03,62.98,63.03,41933.0,57.0942,57.1305,57.0852,57.1305,41933.0
2021-07-07 15:25:00,63.03,63.05,63.0,63.02,47069.0,57.1305,57.1486,57.1033,57.1214,47069.0
2021-07-07 15:30:00,63.02,63.05,62.99,63.05,67136.0,57.1214,57.1486,57.0942,57.1486,67136.0
2021-07-07 15:35:00,63.04,63.06,63.0,63.03,57956.0,57.1395,57.1577,57.1033,57.1305,57956.0
2021-07-07 15:40:00,63.03,63.07,63.01,63.05,73673.0,57.1305,57.1667,57.1123,57.1486,73673.0
2021-07-07 15:45:00,63.06,63.07,63.02,63.06,96951.0,57.1577,57.1667,57.1214,57.1577,96951.0
2021-07-07 15:50:00,63.06,63.08,63.03,63.05,141444.0,57.1577,57.1758,57.1305,57.1486,141444.0
2021-07-07 15:55:00,63.05,63.05,62.97,63.05,348223.0,57.1486,57.1486,57.0761,57.1486,348223.0
2021-07-08 09:30:00,63.04,63.23,62.85,63.14,226030.0,57.1395,57.3118,56.9673,57.2302,226030.0
2021-07-08 09:35:00,63.15,63.27,63.03,63.25,148715.0,57.2392,57.348,57.1305,57.3299,148715.0
2021-07-08 09:40:00,63.26,63.37,63.24,63.34,234500.0,57.3389,57.4386,57.3208,57.4115,234500.0
2021-07-08 09:45:00,63.35,63.4,63.25,63.38,167795.0,57.4205,57.4658,57.3299,57.4477,167795.0
2021-07-08 09:50:00,63.39,63.54,63.38,63.49,134661.0,57.4568,57.5927,57.4477,57.5474,134661.0
2021-07-08 09:55:00,63.49,63.56,63.4,63.41,126819.0,57.5474,57.6109,57.4658,57.4749,126819.0
2021-07-08 10:00:00,63.41,63.43,63.21,63.21,77615.0,57.4749,57.493,57.2936,57.2936,77615.0
2021-07-08 10:05:00,63.21,63.21,62.99,62.99,67127.0,57.2936,57.2936,57.0942,57.0942,67127.0
2021-07-08 10:10:00,62.99,63.04,62.92,62.95,38623.0,57.0942,57.1395,57.0308,57.058,38623.0
2021-07-08 10:15:00,62.96,62.96,62.76,62.78,45609.0,57.067,57.067,56.8857,56.9039,45609.0
2021-07-08 10:20:00,62.78,62.88,62.74,62.82,36224.0,56.9039,56.9945,56.8676,56.9401,36224.0
2021-07-08 10:25:00,62.82,62.93,62.81,62.93,89749.0,56.9401,57.0398,56.9311,57.0398,89749.0
2021-07-08 10:30:00,62.93,62.93,62.84,62.87,66038.0,57.0398,57.0398,56.9583,56.9854,66038.0
2021-07-08 10:35:00,62.87,62.95,62.85,62.9,32794.0,56.9854,57.058,56.9673,57.0126,32794.0
2021-07-08 10:40:00,62.89,62.9,62.79,62.88,39370.0,57.0036,57.0126,56.9129,56.9945,39370.0
2021-07-08 10:45:00,62.88,62.94,62.86,62.94,25983.0,56.9945,57.0489,56.9764,57.0489,25983.0
2021-07-08 10:50:00,62.93,63.06,62.91,63.03,58998.0,57.0398,57.1577,57.0217,57.1305,58998.0
2021-07-08 10:55:00,63.04,63.08,62.96,63.0,49941.0,57.1395,57.1758,57.067,57.1033,49941.0
2021-07-08 11:00:00,62.99,63.05,62.9,62.91,69242.0,57.0942,57.1486,57.0126,57.0217,69242.0
2021-07-08 11:05:00,62.92,62.99,62.84,62.99,31943.0,57.0308,57.0942,56.9583,57.0942,31943.0
2021-07-08 11:10:00,62.99,63.03,62.98,62.98,44293.0,57.0942,57.1305,57.0852,57.0852,44293.0
2021-07-08 11:15:00,62.99,63.08,62.98,63.06,26513.0,57.0942,57.1758,57.0852,57.1577,26513.0
2021-07-08 11:20:00,63.06,63.09,63.03,63.04,22399.0,57.1577,57.1849,57.1305,57.1395,22399.0
2021-07-08 11:25:00,63.05,63.05,63.0,63.03,16384.0,57.1486,57.1486,57.1033,57.1305,16384.0
2021-07-08 11:30:00,63.03,63.04,62.98,63.01,16165.0,57.1305,57.1395,57.0852,57.1123,16165.0
2021-07-08 11:35:00,63.01,63.03,62.95,63.03,36981.0,57.1123,57.1305,57.058,57.1305,36981.0
2021-07-08 11:40:00,63.03,63.05,63.02,63.03,21393.0,57.1305,57.1486,57.1214,57.1305,21393.0
2021-07-08 11:45:00,63.02,63.08,62.99,63.05,28094.0,57.1214,57.1758,57.0942,57.1486,28094.0
2021-07-08 11:50:00,63.06,63.09,63.01,63.02,19161.0,57.1577,57.1849,57.1123,57.1214,19161.0
2021-07-08 11:55:00,63.01,63.04,63.0,63.01,14513.0,57.1123,57.1395,57.1033,57.1123,14513.0
2021-07-08 12:00:00,63.01,63.06,62.99,63.0,21135.0,57.1123,57.1577,57.0942,57.1033,21135.0
2021-07-08 12:05:00,63.0,63.04,62.97,62.98,35920.0,57.1033,57.1395,57.0761,57.0852,35920.0
2021-07-08 12:10:00,62.98,62.98,62.92,62.94,21222.0,57.0852,57.0852,57.0308,57.0489,21222.0
2021-07-08 12:15:00,62.94,63.05,62.93,63.03,14651.0,57.0489,57.1486,57.0398,57.1305,14651.0
2021-07-08 12:20:00,63.02,63.04,62.98,62.99,17268.0,57.1214,57.1395,57.0852,57.0942,17268.0
2021-07-08 12:25:00,62.99,63.0,62.97,62.98,13648.0,57.0942,57.1033,57.0761,57.0852,13648.0
2021-07-08 12:30:00,62.98,63.03,62.98,63.01,11080.0,57.0852,57.1305,57.0852,57.1123,11080.0
2021-07-08 12:35:00,63.01,63.01,62.95,62.96,15784.0,57.1123,57.1123,57.058,57.067,15784.0
2021-07-08 12:40:00,62.96,62.99,62.96,62.98,13553.0,57.067,57.0942,57.067,57.0852,13553.0
2021-07-08 12:45:00,62.98,63.06,62.98,63.06,13366.0,57.0852,57.1577,57.0852,57.1577,13366.0
2021-07-08 12:50:00,63.05,63.07,63.03,63.05,11165.0,57.1486,57.1667,57.1305,57.1486,11165.0
2021-07-08 12:55:00,63.06,63.1,63.05,63.08,28216.0,57.1577,57.1939,57.1486,57.1758,28216.0
2021-07-08 13:00:00,63.08,63.08,62.99,62.99,21999.0,57.1758,57.1758,57.0942,57.0942,21999.0
2021-07-08 13:05:00,62.99,63.01,62.96,62.98,30328.0,57.0942,57.1123,57.067,57.0852,30328.0
2021-07-08 13:10:00,62.97,62.97,62.91,62.94,13363.0,57.0761,57.0761,57.0217,57.0489,13363.0
2021-07-08 13:15:00,62.94,62.99,62.94,62.98,25651.0,57.0489,57.0942,57.0489,57.0852,25651.0
2021-07-08 13:20:00,62.97,62.98,62.91,62.92,17714.0,57.0761,57.0852,57.0217,57.0308,17714.0
2021-07-08 13:25:00,62.92,62.97,62.92,62.95,19883.0,57.0308,57.0761,57.0308,57.058,19883.0
2021-07-08 13:30:00,62.96,62.97,62.89,62.9,18904.0,57.067,57.0761,57.0036,57.0126,18904.0
2021-07-08 13:35:00,62.9,62.92,62.88,62.9,30855.0,57.0126,57.0308,56.9945,57.0126,30855.0
2021-07-08 13:40:00,62.9,62.96,62.9,62.96,10623.0,57.0126,57.067,57.0126,57.067,10623.0
2021-07-08 13:45:00,62.96,62.96,62.91,62.91,21256.0,57.067,57.067,57.0217,57.0217,21256.0
2021-07-08 13:50:00,62.91,62.93,62.88,62.89,12380.0,57.0217,57.0398,56.9945,57.0036,12380.0
2021-07-08 13:55:00,62.88,62.92,62.87,62.89,25703.0,56.9945,57.0308,56.9854,57.0036,25703.0
2021-07-08 14:00:00,62.89,62.91,62.87,62.88,16221.0,57.0036,57.0217,56.9854,56.9945,16221.0
2021-07-08 14:05:00,62.89,62.91,62.86,62.86,17748.0,57.0036,57.0217,56.9764,56.9764,17748.0
2021-07-08 14:10:00,62.87,62.89,62.85,62.87,8474.0,56.9854,57.0036,56.9673,56.9854,8474.0
2021-07-08 14:15:00,62.88,62.89,62.84,62.86,19137.0,56.9945,57.0036,56.9583,56.9764,19137.0
2021-07-08 14:20:00,62.85,62.87,62.83,62.86,15804.0,56.9673,56.9854,56.9492,56.9764,15804.0
2021-07-08 14:25:00,62.86,62.87,62.83,62.86,12773.0,56.9764,56.9854,56.9492,56.9764,12773.0
2021-07-08 14:30:00,62.85,62.87,62.83,62.85,22620.0,56.9673,56.9854,56.9492,56.9673,22620.0
2021-07-08 14:35:00,62.85,62.85,62.77,62.78,20493.0,56.9673,56.9673,56.8948,56.9039,20493.0
2021-07-08 14:40:00,62.78,62.79,62.76,62.77,15031.0,56.9039,56.9129,56.8857,56.8948,15031.0
2021-07-08 14:45:00,62.77,62.8,62.75,62.75,23358.0,56.8948,56.922,56.8767,56.8767,23358.0
2021-07-08 14:50:00,62.76,62.79,62.75,62.79,8164.0,56.8857,56.9129,56.8767,56.9129,8164.0
2021-07-08 14:55:00,62.8,62.81,62.79,62.8,22406.0,56.922,56.9311,56.9129,56.922,22406.0
2021-07-08 15:00:00,62.8,62.84,62.78,62.79,23233.0,56.922,56.9583,56.9039,56.9129,23233.0
2021-07-08 15:05:00,62.79,62.81,62.77,62.8,17597.0,56.9129,56.9311,56.8948,56.922,17597.0
2021-07-08 15:10:00,62.81,62.81,62.76,62.77,18856.0,56.9311,56.9311,56.8857,56.8948,18856.0
2021-07-08 15:15:00,62.77,62.78,62.75,62.78,16206.0,56.8948,56.9039,56.8767,56.9039,16206.0
2021-07-08 15:20:00,62.79,62.82,62.77,62.82,20130.0,56.9129,56.9401,56.8948,56.9401,20130.0
2021-07-08 15:25:00,62.82,62.83,62.79,62.8,21968.0,56.9401,56.9492,56.9129,56.922,21968.0
2021-07-08 15:30:00,62.8,62.84,62.78,62.83,37770.0,56.922,56.9583,56.9039,56.9492,37770.0
2021-07-08 15:35:00,62.83,62.86,62.8,62.8,37844.0,56.9492,56.9764,56.922,56.922,37844.0
2021-07-08 15:40:00,62.8,62.8,62.72,62.78,55422.0,56.922,56.922,56.8495,56.9039,55422.0
2021-07-08 15:45:00,62.78,62.78,62.71,62.72,40029.0,56.9039,56.9039,56.8404,56.8495,40029.0
2021-07-08 15:50:00,62.72,62.88,62.57,62.87,203093.0,56.8495,56.9945,56.7135,56.9854,203093.0
2021-07-08 15:55:00,62.87,62.98,62.86,62.98,340548.0,56.9854,57.0852,56.9764,57.0852,340548.0
2021-07-09 09:30:00,62.94,63.04,62.82,62.97,195612.0,57.0489,57.1395,56.9401,57.0761,195612.0
2021-07-09 09:35:00,62.97,63.13,62.97,63.11,88202.0,57.0761,57.2211,57.0761,57.203,88202.0
2021-07-09 09:40:00,63.1,63.17,63.08,63.08,86929.0,57.1939,57.2574,57.1758,57.1758,86929.0
2021-07-09 09:45:00,63.08,63.17,63.07,63.15,46224.0,57.1758,57.2574,57.1667,57.2392,46224.0
2021-07-09 09:50:00,63.14,63.21,63.11,63.21,60802.0,57.2302,57.2936,57.203,57.2936,60802.0
2021-07-09 09:55:00,63.19,63.22,63.13,63.16,75224.0,57.2755,57.3027,57.2211,57.2483,75224.0
2021-07-09 10:00:00,63.16,63.18,63.1,63.11,45970.0,57.2483,57.2664,57.1939,57.203,45970.0
2021-07-09 10:05:00,63.11,63.12,63.07,63.09,45746.0,57.203,57.212,57.1667,57.1849,45746.0
2021-07-09 10:10:00,63.1,63.15,63.05,63.13,36654.0,57.1939,57.2392,57.1486,57.2211,36654.0
2021-07-09 10:15:00,63.13,63.17,63.12,63.14,36013.0,57.2211,57.2574,57.212,57.2302,36013.0
2021-07-09 10:20:00,63.13,63.17,63.11,63.17,43350.0,57.2211,57.2574,57.203,57.2574,43350.0
2021-07-09 10:25:00,63.16,63.2,63.14,63.18,75565.0,57.2483,57.2846,57.2302,57.2664,75565.0
2021-07-09 10:30:00,63.18,63.19,63.08,63.08,31245.0,57.2664,57.2755,57.1758,57.1758,31245.0
2021-07-09 10:35:00,63.09,63.1,62.99,62.99,33868.0,57.1849,57.1939,57.0942,57.0942,33868.0
2021-07-09 10:40:00,62.99,63.04,62.99,63.02,20592.0,57.0942,57.1395,57.0942,57.1214,20592.0
2021-07-09 10:45:00,63.02,63.07,63.0,63.03,37007.0,57.1214,57.1667,57.1033,57.1305,37007.0
2021-07-09 10:50:00,63.03,63.09,63.03,63.08,20933.0,57.1305,57.1849,57.1305,57.1758,20933.0
2021-07-09 10:55:00,63.08,63.09,62.97,62.98,50750.0,57.1758,57.1849,57.0761,57.0852,50750.0
2021-07-09 11:00:00,62.98,63.0,62.97,62.99,22355.0,57.0852,57.1033,57.0761,57.0942,22355.0
2021-07-09 11:05:00,62.99,62.99,62.96,62.98,8710.0,57.0942,57.0942,57.067,57.0852,8710.0
2021-07-09 11:10:00,62.98,63.01,62.96,63.0,54842.0,57.0852,57.1123,57.067,57.1033,54842.0
2021-07-09 11:15:00,63.0,63.01,62.97,62.99,18942.0,57.1033,57.1123,57.0761,57.0942,18942.0
2021-07-09 11:20:00,62.98,63.05,62.98,63.04,35427.0,57.0852,57.1486,57.0852,57.1395,35427.0
2021-07-09 11:25:00,63.04,63.07,63.03,63.06,42690.0,57.1395,57.1667,57.1305,57.1577,42690.0
2021-07-09 11:30:00,63.05,63.13,63.05,63.12,39107.0,57.1486,57.2211,57.1486,57.212,39107.0
2021-07-09 11:35:00,63.12,63.14,63.09,63.12,21690.0,57.212,57.2302,57.1849,57.212,21690.0
2021-07-09 11:40:00,63.12,63.16,63.11,63.12,22917.0,57.212,57.2483,57.203,57.212,22917.0
2021-07-09 11:45:00,63.12,63.15,63.07,63.07,40366.0,57.212,57.2392,57.1667,57.1667,40366.0
2021-07-09 11:50:00,63.07,63.1,63.05,63.05,17537.0,57.1667,57.1939,57.1486,57.1486,17537.0
2021-07-09 11:55:00,63.05,63.07,63.0,63.01,30488.0,57.1486,57.1667,57.1033,57.1123,30488.0
2021-07-09 12:00:00,63.01,63.05,62.99,62.99,45325.0,57.1123,57.1486,57.0942,57.0942,45325.0
2021-07-09 12:05:00,62.99,63.01,62.98,63.0,24407.0,57.0942,57.1123,57.0852,57.1033,24407.0
2021-07-09 12:10:00,63.0,63.0,62.96,62.98,20656.0,57.1033,57.1033,57.067,57.0852,20656.0
2021-07-09 12:15:00,62.98,62.99,62.94,62.95,18064.0,57.0852,57.0942,57.0489,57.058,18064.0
2021-07-09 12:20:00,62.95,62.95,62.87,62.88,30758.0,57.058,57.058,56.9854,56.9945,30758.0
2021-07-09 12:25:00,62.88,62.88,62.85,62.86,13321.0,56.9945,56.9945,56.9673,56.9764,13321.0
2021-07-09 12:30:00,62.87,62.88,62.84,62.87,26903.0,56.9854,56.9945,56.9583,56.9854,26903.0
2021-07-09 12:35:00,62.88,62.94,62.87,62.92,12396.0,56.9945,57.0489,56.9854,57.0308,12396.0
2021-07-09 12:40:00,62.92,62.93,62.91,62.92,18559.0,57.0308,57.0398,57.0217,57.0308,18559.0
2021-07-09 12:45:00,62.92,62.96,62.92,62.94,33406.0,57.0308,57.067,57.0308,57.0489,33406.0
2021-07-09 12:50:00,62.95,62.99,62.94,62.98,16224.0,57.058,57.0942,57.0489,57.0852,16224.0
2021-07-09 12:55:00,62.98,62.98,62.94,62.95,30609.0,57.0852,57.0852,57.0489,57.058,30609.0
2021-07-09 13:00:00,62.94,62.97,62.93,62.97,15844.0,57.0489,57.0761,57.0398,57.0761,15844.0
2021-07-09 13:05:00,62.97,62.97,62.94,62.95,21280.0,57.0761,57.0761,57.0489,57.058,21280.0
2021-07-09 13:10:00,62.95,62.95,62.93,62.94,15167.0,57.058,57.058,57.0398,57.0489,15167.0
2021-07-09 13:15:00,62.94,62.94,62.91,62.92,22115.0,57.0489,57.0489,57.0217,57.0308,22115.0
2021-07-09 13:20:00,62.9,62.94,62.9,62.92,10270.0,57.0126,57.0489,57.0126,57.0308,10270.0
2021-07-09 13:25:00,62.92,62.99,62.91,62.98,14693.0,57.0308,57.0942,57.0217,57.0852,14693.0
2021-07-09 13:30:00,62.98,63.02,62.98,63.02,18307.0,57.0852,57.1214,57.0852,57.1214,18307.0
2021-07-09 13:35:00,63.01,63.04,63.0,63.04,22575.0,57.1123,57.1395,57.1033,57.1395,22575.0
2021-07-09 13:40:00,63.04,63.06,63.02,63.05,20857.0,57.1395,57.1577,57.1214,57.1486,20857.0
2021-07-09 13:45:00,63.05,63.05,63.02,63.03,19024.0,57.1486,57.1486,57.1214,57.1305,19024.0
2021-07-09 13:50:00,63.04,63.07,63.03,63.07,25683.0,57.1395,57.1667,57.1305,57.1667,25683.0
2021-07-09 13:55:00,63.07,63.07,63.04,63.05,15784.0,57.1667,57.1667,57.1395,57.1486,15784.0
2021-07-09 14:00:00,63.04,63.05,63.02,63.03,17859.0,57.1395,57.1486,57.1214,57.1305,17859.0
2021-07-09 14:05:00,63.03,63.04,63.02,63.03,19515.0,57.1305,57.1395,57.1214,57.1305,19515.0
2021-07-09 14:10:00,63.03,63.05,63.02,63.03,27721.0,57.1305,57.1486,57.1214,57.1305,27721.0
2021-07-09 14:15:00,63.03,63.07,63.02,63.06,26875.0,57.1305,57.1667,57.1214,57.1577,26875.0
2021-07-09 14:20:00,63.05,63.08,63.03,63.08,29289.0,57.1486,57.1758,57.1305,57.1758,29289.0
2021-07-09 14:25:00,63.07,63.08,63.02,63.02,14403.0,57.1667,57.1758,57.1214,57.1214,14403.0
2021-07-09 14:30:00,63.03,63.06,63.02,63.04,23300.0,57.1305,57.1577,57.1214,57.1395,23300.0
2021-07-09 14:35:00,63.04,63.09,63.03,63.09,14534.0,57.1395,57.1849,57.1305,57.1849,14534.0
2021-07-09 14:40:00,63.08,63.13,63.08,63.13,25432.0,57.1758,57.2211,57.1758,57.2211,25432.0
2021-07-09 14:45:00,63.13,63.14,63.11,63.13,21800.0,57.2211,57.2302,57.203,57.2211,21800.0
2021-07-09 14:50:00,63.13,63.16,63.12,63.13,21938.0,57.2211,57.2483,57.212,57.2211,21938.0
2021-07-09 14:55:00,63.13,63.15,63.12,63.15,13125.0,57.2211,57.2392,57.212,57.2392,13125.0
2021-07-09 15:00:00,63.15,63.16,63.14,63.16,36414.0,57.2392,57.2483,57.2302,57.2483,36414.0
2021-07-09 15:05:00,63.16,63.18,63.16,63.17,18100.0,57.2483,57.2664,57.2483,57.2574,18100.0
2021-07-09 15:10:00,63.16,63.18,63.14,63.16,27635.0,57.2483,57.2664,57.2302,57.2483,27635.0
2021-07-09 15:15:00,63.16,63.18,63.15,63.17,37461.0,57.2483,57.2664,57.2392,57.2574,37461.0
2021-07-09 15:20:00,63.16,63.17,63.09,63.09,46905.0,57.2483,57.2574,57.1849,57.1849,46905.0
2021-07-09 15:25:00,63.09,63.12,63.09,63.1,39033.0,57.1849,57.212,57.1849,57.1939,39033.0
2021-07-09 15:30:00,63.09,63.11,63.07,63.1,46418.0,57.1849,57.203,57.1667,57.1939,46418.0
2021-07-09 15:35:00,63.1,63.14,63.1,63.12,30133.0,57.1939,57.2302,57.1939,57.212,30133.0
2021-07-09 15:40:00,63.13,63.15,63.08,63.1,40350.0,57.2211,57.2392,57.1758,57.1939,40350.0
2021-07-09 15:45:00,63.1,63.1,63.06,63.07,41204.0,57.1939,57.1939,57.1577,57.1667,41204.0
2021-07-09 15:50:00,63.07,63.09,63.02,63.05,126658.0,57.1667,57.1849,57.1214,57.1486,126658.0
2021-07-09 15:55:00,63.05,63.07,62.99,63.01,248803.0,57.1486,57.1667,57.0942,57.1123,248803.0
2021-07-12 09:30:00,62.86,63.0,62.81,62.85,156079.0,56.9764,57.1033,56.9311,56.9673,156079.0
2021-07-12 09:35:00,62.84,62.96,62.78,62.94,48828.0,56.9583,57.067,56.9039,57.0489,48828.0
2021-07-12 09:40:00,62.93,62.98,62.88,62.9,92660.0,57.0398,57.0852,56.9945,57.0126,92660.0
2021-07-12 09:45:00,62.91,62.92,62.84,62.88,40482.0,57.0217,57.0308,56.9583,56.9945,40482.0
2021-07-12 09:50:00,62.88,62.88,62.82,62.83,25816.0,56.9945,56.9945,56.9401,56.9492,25816.0
2021-07-12 09:55:00,62.83,62.83,62.69,62.69,203834.0,56.9492,56.9492,56.8223,56.8223,203834.0
2021-07-12 10:00:00,62.7,62.77,62.66,62.7,44758.0,56.8314,56.8948,56.7951,56.8314,44758.0
2021-07-12 10:05:00,62.71,62.77,62.7,62.77,43311.0,56.8404,56.8948,56.8314,56.8948,43311.0
2021-07-12 10:10:00,62.77,62.82,62.77,62.8,28029.0,56.8948,56.9401,56.8948,56.922,28029.0
2021-07-12 10:15:00,62.8,62.85,62.78,62.85,33172.0,56.922,56.9673,56.9039,56.9673,33172.0
2021-07-12 10:20:00,62.86,62.91,62.84,62.86,33035.0,56.9764,57.0217,56.9583,56.9764,33035.0
2021-07-12 10:25:00,62.85,62.87,62.81,62.84,26650.0,56.9673,56.9854,56.9311,56.9583,26650.0
2021-07-12 10:30:00,62.84,62.88,62.83,62.86,19005.0,56.9583,56.9945,56.9492,56.9764,19005.0
2021-07-12 10:35:00,62.86,62.91,62.86,62.91,42605.0,56.9764,57.0217,56.9764,57.0217,42605.0
2021-07-12 10:40:00,62.91,62.95,62.89,62.9,30334.0,57.0217,57.058,57.0036,57.0126,30334.0
2021-07-12 10:45:00,62.89,62.98,62.89,62.98,41711.0,57.0036,57.0852,57.0036,57.0852,41711.0
2021-07-12 10:50:00,62.98,62.98,62.89,62.9,29989.0,57.0852,57.0852,57.0036,57.0126,29989.0
2021-07-12 10:55:00,62.9,62.92,62.84,62.85,68687.0,57.0126,57.0308,56.9583,56.9673,68687.0
2021-07-12 11:00:00,62.84,62.85,62.8,62.8,38179.0,56.9583,56.9673,56.922,56.922,38179.0
2021-07-12 11:05:00,62.8,62.84,62.79,62.79,36107.0,56.922,56.9583,56.9129,56.9129,36107.0
2021-07-12 11:10:00,62.8,62.83,62.76,62.77,24382.0,56.922,56.9492,56.8857,56.8948,24382.0
2021-07-12 11:15:00,62.77,62.79,62.75,62.79,36951.0,56.8948,56.9129,56.8767,56.9129,36951.0
2021-07-12 11:20:00,62.79,62.82,62.77,62.8,47082.0,56.9129,56.9401,56.8948,56.922,47082.0
2021-07-12 11:25:00,62.8,62.8,62.76,62.79,22060.0,56.922,56.922,56.8857,56.9129,22060.0
2021-07-12 11:30:00,62.79,62.8,62.75,62.76,34660.0,56.9129,56.922,56.8767,56.8857,34660.0
2021-07-12 11:35:00,62.75,62.77,62.72,62.73,35355.0,56.8767,56.8948,56.8495,56.8586,35355.0
2021-07-12 11:40:00,62.72,62.74,62.7,62.71,20143.0,56.8495,56.8676,56.8314,56.8404,20143.0
2021-07-12 11:45:00,62.71,62.73,62.67,62.68,31301.0,56.8404,56.8586,56.8042,56.8132,31301.0
2021-07-12 11:50:00,62.68,62.69,62.66,62.67,24359.0,56.8132,56.8223,56.7951,56.8042,24359.0
2021-07-12 11:55:00,62.67,62.69,62.65,62.69,12055.0,56.8042,56.8223,56.786,56.8223,12055.0
2021-07-12 12:00:00,62.69,62.75,62.67,62.75,26004.0,56.8223,56.8767,56.8042,56.8767,26004.0
2021-07-12 12:05:00,62.75,62.76,62.7,62.74,12366.0,56.8767,56.8857,56.8314,56.8676,12366.0
2021-07-12 12:10:00,62.74,62.76,62.72,62.75,12999.0,56.8676,56.8857,56.8495,56.8767,12999.0
2021-07-12 12:15:00,62.75,62.8,62.74,62.78,33406.0,56.8767,56.922,56.8676,56.9039,33406.0
2021-07-12 12:20:00,62.78,62.79,62.74,62.77,16249.0,56.9039,56.9129,56.8676,56.8948,16249.0
2021-07-12 12:25:00,62.77,62.79,62.75,62.79,17438.0,56.8948,56.9129,56.8767,56.9129,17438.0
2021-07-12 12:30:00,62.79,62.79,62.76,62.78,7863.0,56.9129,56.9129,56.8857,56.9039,7863.0
2021-07-12 12:35:00,62.78,62.82,62.77,62.81,22620.0,56.9039,56.9401,56.8948,56.9311,22620.0
2021-07-12 12:40:00,62.81,62.82,62.79,62.8,79090.0,56.9311,56.9401,56.9129,56.922,79090.0
2021-07-12 12:45:00,62.8,62.84,62.8,62.8,15908.0,56.922,56.9583,56.922,56.922,15908.0
2021-07-12 12:50:00,62.8,62.81,62.69,62.7,70538.0,56.922,56.9311,56.8223,56.8314,70538.0
2021-07-12 12:55:00,62.7,62.73,62.69,62.73,48902.0,56.8314,56.8586,56.8223,56.8586,48902.0
2021-07-12 13:00:00,62.73,62.74,62.72,62.74,22056.0,56.8586,56.8676,56.8495,56.8676,22056.0
2021-07-12 13:05:00,62.74,62.78,62.73,62.76,18799.0,56.8676,56.9039,56.8586,56.8857,18799.0
2021-07-12 13:10:00,62.75,62.8,62.75,62.78,10427.0,56.8767,56.922,56.8767,56.9039,10427.0
2021-07-12 13:15:00,62.79,62.79,62.76,62.79,13622.0,56.9129,56.9129,56.8857,56.9129,13622.0
2021-07-12 13:20:00,62.8,62.8,62.77,62.78,14135.0,56.922,56.922,56.8948,56.9039,14135.0
2021-07-12 13:25:00,62.78,62.82,62.78,62.81,13944.0,56.9039,56.9401,56.9039,56.9311,13944.0
2021-07-12 13:30:00,62.82,62.83,62.8,62.81,13511.0,56.9401,56.9492,56.922,56.9311,13511.0
2021-07-12 13:35:00,62.81,62.81,62.8,62.81,5788.0,56.9311,56.9311,56.922,56.9311,5788.0
2021-07-12 13:40:00,62.8,62.82,62.79,62.8,24162.0,56.922,56.9401,56.9129,56.922,24162.0
2021-07-12 13:45:00,62.8,62.81,62.77,62.78,18084.0,56.922,56.9311,56.8948,56.9039,18084.0
2021-07-12 13:50:00,62.77,62.79,62.76,62.78,31739.0,56.8948,56.9129,56.8857,56.9039,31739.0
2021-07-12 13:55:00,62.78,62.8,62.78,62.79,29001.0,56.9039,56.922,56.9039,56.9129,29001.0
2021-07-12 14:00:00,62.79,62.79,62.78,62.79,19504.0,56.9129,56.9129,56.9039,56.9129,19504.0
2021-07-12 14:05:00,62.79,62.79,62.77,62.78,29805.0,56.9129,56.9129,56.8948,56.9039,29805.0
2021-07-12 14:10:00,62.78,62.78,62.76,62.77,30572.0,56.9039,56.9039,56.8857,56.8948,30572.0
2021-07-12 14:15:00,62.78,62.82,62.77,62.79,24031.0,56.9039,56.9401,56.8948,56.9129,24031.0
2021-07-12 14:20:00,62.79,62.8,62.78,62.79,10696.0,56.9129,56.922,56.9039,56.9129,10696.0
2021-07-12 14:25:00,62.79,62.82,62.78,62.8,17296.0,56.9129,56.9401,56.9039,56.922,17296.0
2021-07-12 14:30:00,62.8,62.86,62.79,62.85,23866.0,56.922,56.9764,56.9129,56.9673,23866.0
2021-07-12 14:35:00,62.85,62.87,62.84,62.85,22850.0,56.9673,56.9854,56.9583,56.9673,22850.0
2021-07-12 14:40:00,62.85,62.85,62.81,62.81,35822.0,56.9673,56.9673,56.9311,56.9311,35822.0
2021-07-12 14:45:00,62.8,62.82,62.79,62.8,17399.0,56.922,56.9401,56.9129,56.922,17399.0
2021-07-12 14:50:00,62.79,62.86,62.79,62.84,18304.0,56.9129,56.9764,56.9129,56.9583,18304.0
2021-07-12 14:55:00,62.84,62.86,62.82,62.83,25748.0,56.9583,56.9764,56.9401,56.9492,25748.0
2021-07-12 15:00:00,62.83,62.84,62.82,62.83,24850.0,56.9492,56.9583,56.9401,56.9492,24850.0
2021-07-12 15:05:00,62.84,62.86,62.83,62.86,20674.0,56.9583,56.9764,56.9492,56.9764,20674.0
2021-07-12 15:10:00,62.86,62.86,62.79,62.83,61530.0,56.9764,56.9764,56.9129,56.9492,61530.0
2021-07-12 15:15:00,62.82,62.87,62.82,62.86,28247.0,56.9401,56.9854,56.9401,56.9764,28247.0
2021-07-12 15:20:00,62.86,62.89,62.84,62.89,32940.0,56.9764,57.0036,56.9583,57.0036,32940.0
2021-07-12 15:25:00,62.89,62.9,62.88,62.9,30377.0,57.0036,57.0126,56.9945,57.0126,30377.0
2021-07-12 15:30:00,62.9,62.91,62.85,62.88,32800.0,57.0126,57.0217,56.9673,56.9945,32800.0
2021-07-12 15:35:00,62.88,62.91,62.84,62.86,65481.0,56.9945,57.0217,56.9583,56.9764,65481.0
2021-07-12 15:40:00,62.86,62.94,62.84,62.94,57085.0,56.9764,57.0489,56.9583,57.0489,57085.0
2021-07-12 15:45:00,62.94,62.99,62.91,62.97,123163.0,57.0489,57.0942,57.0217,57.0761,123163.0
2021-07-12 15:50:00,62.98,63.03,62.95,62.97,279011.0,57.0852,57.1305,57.058,57.0761,279011.0
2021-07-12 15:55:00,62.98,62.98,62.89,62.95,277537.0,57.0852,57.0852,57.0036,57.058,277537.0
2021-07-13 09:30:00,63.0,63.52,63.0,63.49,147828.0,57.1033,57.5746,57.1033,57.5474,147828.0
2021-07-13 09:35:00,63.48,63.6,63.34,63.38,127822.0,57.5384,57.6471,57.4115,57.4477,127822.0
2021-07-13 09:40:00,63.37,63.4,63.29,63.33,106562.0,57.4386,57.4658,57.3661,57.4024,106562.0
2021-07-13 09:45:00,63.34,63.34,63.17,63.21,119601.0,57.4115,57.4115,57.2574,57.2936,119601.0
2021-07-13 09:50:00,63.21,63.4,63.2,63.35,111138.0,57.2936,57.4658,57.2846,57.4205,111138.0
2021-07-13 09:55:00,63.34,63.34,63.2,63.23,42355.0,57.4115,57.4115,57.2846,57.3118,42355.0
2021-07-13 10:00:00,63.23,63.28,63.14,63.19,59903.0,57.3118,57.3571,57.2302,57.2755,59903.0
2021-07-13 10:05:00,63.18,63.21,63.16,63.19,66051.0,57.2664,57.2936,57.2483,57.2755,66051.0
2021-07-13 10:10:00,63.19,63.24,63.16,63.21,104163.0,57.2755,57.3208,57.2483,57.2936,104163.0
2021-07-13 10:15:00,63.21,63.3,63.2,63.29,76549.0,57.2936,57.3752,57.2846,57.3661,76549.0
2021-07-13 10:20:00,63.28,63.35,63.27,63.29,61200.0,57.3571,57.4205,57.348,57.3661,61200.0
2021-07-13 10:25:00,63.29,63.3,63.25,63.26,37693.0,57.3661,57.3752,57.3299,57.3389,37693.0
2021-07-13 10:30:00,63.26,63.28,63.23,63.24,52302.0,57.3389,57.3571,57.3118,57.3208,52302.0
2021-07-13 10:35:00,63.24,63.31,63.22,63.31,42843.0,57.3208,57.3843,57.3027,57.3843,42843.0
2021-07-13 10:40:00,63.3,63.31,63.27,63.29,48154.0,57.3752,57.3843,57.348,57.3661,48154.0
2021-07-13 10:45:00,63.29,63.31,63.21,63.27,81794.0,57.3661,57.3843,57.2936,57.348,81794.0
2021-07-13 10:50:00,63.27,63.29,63.21,63.22,59378.0,57.348,57.3661,57.2936,57.3027,59378.0
2021-07-13 10:55:00,63.22,63.24,63.18,63.19,38679.0,57.3027,57.3208,57.2664,57.2755,38679.0
2021-07-13 11:00:00,63.18,63.22,63.18,63.21,33475.0,57.2664,57.3027,57.2664,57.2936,33475.0
2021-07-13 11:05:00,63.22,63.27,63.17,63.18,56464.0,57.3027,57.348,57.2574,57.2664,56464.0
2021-07-13 11:10:00,63.18,63.28,63.17,63.27,29547.0,57.2664,57.3571,57.2574,57.348,29547.0
2021-07-13 11:15:00,63.28,63.34,63.27,63.33,25798.0,57.3571,57.4115,57.348,57.4024,25798.0
2021-07-13 11:20:00,63.34,63.38,63.31,63.32,63154.0,57.4115,57.4477,57.3843,57.3933,63154.0
2021-07-13 11:25:00,63.32,63.39,63.32,63.37,20746.0,57.3933,57.4568,57.3933,57.4386,20746.0
2021-07-13 11:30:00,63.37,63.42,63.37,63.38,76590.0,57.4386,57.484,57.4386,57.4477,76590.0
2021-07-13 11:35:00,63.38,63.38,63.28,63.29,32386.0,57.4477,57.4477,57.3571,57.3661,32386.0
2021-07-13 11:40:00,63.28,63.29,63.26,63.28,11619.0,57.3571,57.3661,57.3389,57.3571,11619.0
2021-07-13 11:45:00,63.28,63.31,63.27,63.3,19077.0,57.3571,57.3843,57.348,57.3752,19077.0
2021-07-13 11:50:00,63.3,63.31,63.27,63.29,23422.0,57.3752,57.3843,57.348,57.3661,23422.0
2021-07-13 11:55:00,63.29,63.31,63.27,63.28,15895.0,57.3661,57.3843,57.348,57.3571,15895.0
2021-07-13 12:00:00,63.28,63.29,63.26,63.28,14442.0,57.3571,57.3661,57.3389,57.3571,14442.0
2021-07-13 12:05:00,63.28,63.28,63.25,63.27,12153.0,57.3571,57.3571,57.3299,57.348,12153.0
2021-07-13 12:10:00,63.26,63.27,63.22,63.24,15488.0,57.3389,57.348,57.3027,57.3208,15488.0
2021-07-13 12:15:00,63.23,63.25,63.21,63.24,16156.0,57.3118,57.3299,57.2936,57.3208,16156.0
2021-07-13 12:20:00,63.24,63.24,63.18,63.19,20959.0,57.3208,57.3208,57.2664,57.2755,20959.0
2021-07-13 12:25:00,63.19,63.19,63.14,63.15,25219.0,57.2755,57.2755,57.2302,57.2392,25219.0
2021-07-13 12:30:00,63.15,63.18,63.13,63.16,37355.0,57.2392,57.2664,57.2211,57.2483,37355.0
2021-07-13 12:35:00,63.17,63.19,63.15,63.16,14382.0,57.2574,57.2755,57.2392,57.2483,14382.0
2021-07-13 12:40:00,63.16,63.18,63.15,63.17,17417.0,57.2483,57.2664,57.2392,57.2574,17417.0
2021-07-13 12:45:00,63.15,63.22,63.15,63.22,15536.0,57.2392,57.3027,57.2392,57.3027,15536.0
2021-07-13 12:50:00,63.22,63.23,63.19,63.22,9967.0,57.3027,57.3118,57.2755,57.3027,9967.0
2021-07-13 12:55:00,63.22,63.23,63.2,63.23,11365.0,57.3027,57.3118,57.2846,57.3118,11365.0
2021-07-13 13:00:00,63.22,63.22,63.16,63.17,27390.0,57.3027,57.3027,57.2483,57.2574,27390.0
2021-07-13 13:05:00,63.18,63.19,63.16,63.18,20675.0,57.2664,57.2755,57.2483,57.2664,20675.0
2021-07-13 13:10:00,63.17,63.18,63.12,63.14,19865.0,57.2574,57.2664,57.212,57.2302,19865.0
2021-07-13 13:15:00,63.14,63.16,63.09,63.09,26461.0,57.2302,57.2483,57.1849,57.1849,26461.0
2021-07-13 13:20:00,63.09,63.13,63.09,63.1,29599.0,57.1849,57.2211,57.1849,57.1939,29599.0
2021-07-13 13:25:00,63.1,63.11,63.06,63.11,40751.0,57.1939,57.203,57.1577,57.203,40751.0
2021-07-13 13:30:00,63.11,63.14,63.11,63.12,25326.0,57.203,57.2302,57.203,57.212,25326.0
2021-07-13 13:35:00,63.12,63.15,63.1,63.14,39648.0,57.212,57.2392,57.1939,57.2302,39648.0
2021-07-13 13:40:00,63.15,63.15,63.1,63.15,23634.0,57.2392,57.2392,57.1939,57.2392,23634.0
2021-07-13 13:45:00,63.14,63.17,63.13,63.17,27056.0,57.2302,57.2574,57.2211,57.2574,27056.0
2021-07-13 13:50:00,63.16,63.2,63.14,63.17,26889.0,57.2483,57.2846,57.2302,57.2574,26889.0
2021-07-13 13:55:00,63.18,63.21,63.18,63.18,16574.0,57.2664,57.2936,57.2664,57.2664,16574.0
2021-07-13 14:00:00,63.18,63.19,63.12,63.14,34650.0,57.2664,57.2755,57.212,57.2302,34650.0
2021-07-13 14:05:00,63.14,63.17,63.13,63.15,22716.0,57.2302,57.2574,57.2211,57.2392,22716.0
2021-07-13 14:10:00,63.14,63.16,63.11,63.16,36583.0,57.2302,57.2483,57.203,57.2483,36583.0
2021-07-13 14:15:00,63.15,63.17,63.13,63.17,39553.0,57.2392,57.2574,57.2211,57.2574,39553.0
2021-07-13 14:20:00,63.16,63.16,63.11,63.12,26999.0,57.2483,57.2483,57.203,57.212,26999.0
2021-07-13 14:25:00,63.11,63.15,63.1,63.11,46084.0,57.203,57.2392,57.1939,57.203,46084.0
2021-07-13 14:30:00,63.11,63.11,63.06,63.08,38059.0,57.203,57.203,57.1577,57.1758,38059.0
2021-07-13 14:35:00,63.08,63.09,63.04,63.05,26783.0,57.1758,57.1849,57.1395,57.1486,26783.0
2021-07-13 14:40:00,63.05,63.06,63.02,63.04,47865.0,57.1486,57.1577,57.1214,57.1395,47865.0
2021-07-13 14:45:00,63.04,63.06,63.03,63.04,28187.0,57.1395,57.1577,57.1305,57.1395,28187.0
2021-07-13 14:50:00,63.04,63.08,63.02,63.07,22633.0,57.1395,57.1758,57.1214,57.1667,22633.0
2021-07-13 14:55:00,63.06,63.09,63.04,63.09,29523.0,57.1577,57.1849,57.1395,57.1849,29523.0
2021-07-13 15:00:00,63.09,63.09,63.06,63.08,27829.0,57.1849,57.1849,57.1577,57.1758,27829.0
2021-07-13 15:05:00,63.08,63.08,63.01,63.02,23594.0,57.1758,57.1758,57.1123,57.1214,23594.0
2021-07-13 15:10:00,63.01,63.02,62.97,62.98,51265.0,57.1123,57.1214,57.0761,57.0852,51265.0
2021-07-13 15:15:00,62.97,62.98,62.96,62.96,42056.0,57.0761,57.0852,57.067,57.067,42056.0
2021-07-13 15:20:00,62.96,62.97,62.92,62.94,42261.0,57.067,57.0761,57.0308,57.0489,42261.0
2021-07-13 15:25:00,62.94,63.01,62.94,63.0,57926.0,57.0489,57.1123,57.0489,57.1033,57926.0
2021-07-13 15:30:00,63.0,63.03,62.97,63.03,54698.0,57.1033,57.1305,57.0761,57.1305,54698.0
2021-07-13 15:35:00,63.02,63.08,63.0,63.08,56042.0,57.1214,57.1758,57.1033,57.1758,56042.0
2021-07-13 15:40:00,63.07,63.09,63.05,63.07,68480.0,57.1667,57.1849,57.1486,57.1667,68480.0
2021-07-13 15:45:00,63.07,63.07,63.01,63.01,69819.0,57.1667,57.1667,57.1123,57.1123,69819.0
2021-07-13 15:50:00,63.02,63.08,62.99,63.08,205780.0,57.1214,57.1758,57.0942,57.1758,205780.0
2021-07-13 15:55:00,63.08,63.08,63.02,63.08,313662.0,57.1758,57.1758,57.1214,57.1758,313662.0
2021-07-14 09:30:00,63.39,63.46,63.2,63.36,285984.0,57.4568,57.5202,57.2846,57.4296,285984.0
2021-07-14 09:35:00,63.36,63.4,63.28,63.32,168337.0,57.4296,57.4658,57.3571,57.3933,168337.0
2021-07-14 09:40:00,63.31,63.37,63.28,63.32,81391.0,57.3843,57.4386,57.3571,57.3933,81391.0
2021-07-14 09:45:00,63.3,63.34,63.23,63.23,61695.0,57.3752,57.4115,57.3118,57.3118,61695.0
2021-07-14 09:50:00,63.23,63.29,63.16,63.16,63558.0,57.3118,57.3661,57.2483,57.2483,63558.0
2021-07-14 09:55:00,63.16,63.19,63.02,63.1,45522.0,57.2483,57.2755,57.1214,57.1939,45522.0
2021-07-14 10:00:00,63.1,63.1,63.02,63.03,49301.0,57.1939,57.1939,57.1214,57.1305,49301.0
2021-07-14 10:05:00,63.02,63.05,63.0,63.01,40145.0,57.1214,57.1486,57.1033,57.1123,40145.0
2021-07-14 10:10:00,63.01,63.1,63.0,63.04,35780.0,57.1123,57.1939,57.1033,57.1395,35780.0
2021-07-14 10:15:00,63.05,63.12,63.04,63.12,42960.0,57.1486,57.212,57.1395,57.212,42960.0
2021-07-14 10:20:00,63.12,63.17,63.09,63.16,30239.0,57.212,57.2574,57.1849,57.2483,30239.0
2021-07-14 10:25:00,63.15,63.3,63.15,63.29,71979.0,57.2392,57.3752,57.2392,57.3661,71979.0
2021-07-14 10:30:00,63.28,63.36,63.23,63.33,39532.0,57.3571,57.4296,57.3118,57.4024,39532.0
2021-07-14 10:35:00,63.33,63.4,63.33,63.38,43211.0,57.4024,57.4658,57.4024,57.4477,43211.0
2021-07-14 10:40:00,63.39,63.43,63.37,63.39,30542.0,57.4568,57.493,57.4386,57.4568,30542.0
2021-07-14 10:45:00,63.39,63.41,63.33,63.36,44535.0,57.4568,57.4749,57.4024,57.4296,44535.0
2021-07-14 10:50:00,63.35,63.46,63.35,63.45,44299.0,57.4205,57.5202,57.4205,57.5112,44299.0
2021-07-14 10:55:00,63.46,63.5,63.44,63.45,24218.0,57.5202,57.5565,57.5021,57.5112,24218.0
2021-07-14 11:00:00,63.44,63.45,63.35,63.36,80619.0,57.5021,57.5112,57.4205,57.4296,80619.0
2021-07-14 11:05:00,63.36,63.38,63.31,63.36,34708.0,57.4296,57.4477,57.3843,57.4296,34708.0
2021-07-14 11:10:00,63.37,63.44,63.37,63.42,25583.0,57.4386,57.5021,57.4386,57.484,25583.0
2021-07-14 11:15:00,63.42,63.49,63.39,63.47,25841.0,57.484,57.5474,57.4568,57.5293,25841.0
2021-07-14 11:20:00,63.46,63.56,63.46,63.55,74939.0,57.5202,57.6109,57.5202,57.6018,74939.0
2021-07-14 11:25:00,63.55,63.56,63.44,63.44,53078.0,57.6018,57.6109,57.5021,57.5021,53078.0
2021-07-14 11:30:00,63.44,63.45,63.38,63.38,31762.0,57.5021,57.5112,57.4477,57.4477,31762.0
2021-07-14 11:35:00,63.39,63.49,63.38,63.45,37897.0,57.4568,57.5474,57.4477,57.5112,37897.0
2021-07-14 11:40:00,63.46,63.48,63.44,63.46,33768.0,57.5202,57.5384,57.5021,57.5202,33768.0
2021-07-14 11:45:00,63.47,63.48,63.44,63.48,25062.0,57.5293,57.5384,57.5021,57.5384,25062.0
2021-07-14 11:50:00,63.48,63.52,63.48,63.52,51756.0,57.5384,57.5746,57.5384,57.5746,51756.0
2021-07-14 11:55:00,63.52,63.55,63.48,63.54,27559.0,57.5746,57.6018,57.5384,57.5927,27559.0
2021-07-14 12:00:00,63.54,63.56,63.52,63.52,29143.0,57.5927,57.6109,57.5746,57.5746,29143.0
2021-07-14 12:05:00,63.52,63.57,63.52,63.54,28890.0,57.5746,57.6199,57.5746,57.5927,28890.0
2021-07-14 12:10:00,63.55,63.57,63.54,63.57,14345.0,57.6018,57.6199,57.5927,57.6199,14345.0
2021-07-14 12:15:00,63.57,63.63,63.57,63.59,29785.0,57.6199,57.6743,57.6199,57.6381,29785.0
2021-07-14 12:20:00,63.59,63.61,63.56,63.6,20953.0,57.6381,57.6562,57.6109,57.6471,20953.0
2021-07-14 12:25:00,63.6,63.61,63.57,63.6,21246.0,57.6471,57.6562,57.6199,57.6471,21246.0
2021-07-14 12:30:00,63.59,63.6,63.53,63.53,16261.0,57.6381,57.6471,57.5837,57.5837,16261.0
2021-07-14 12:35:00,63.53,63.57,63.53,63.54,26928.0,57.5837,57.6199,57.5837,57.5927,26928.0
2021-07-14 12:40:00,63.54,63.56,63.5,63.51,60539.0,57.5927,57.6109,57.5565,57.5655,60539.0
2021-07-14 12:45:00,63.51,63.52,63.43,63.46,48883.0,57.5655,57.5746,57.493,57.5202,48883.0
2021-07-14 12:50:00,63.45,63.45,63.38,63.38,58752.0,57.5112,57.5112,57.4477,57.4477,58752.0
2021-07-14 12:55:00,63.38,63.39,63.35,63.35,35593.0,57.4477,57.4568,57.4205,57.4205,35593.0
2021-07-14 13:00:00,63.35,63.35,63.31,63.32,28953.0,57.4205,57.4205,57.3843,57.3933,28953.0
2021-07-14 13:05:00,63.31,63.34,63.31,63.33,31837.0,57.3843,57.4115,57.3843,57.4024,31837.0
2021-07-14 13:10:00,63.33,63.35,63.31,63.32,43163.0,57.4024,57.4205,57.3843,57.3933,43163.0
2021-07-14 13:15:00,63.32,63.33,63.31,63.33,41222.0,57.3933,57.4024,57.3843,57.4024,41222.0
2021-07-14 13:20:00,63.32,63.33,63.29,63.32,33588.0,57.3933,57.4024,57.3661,57.3933,33588.0
2021-07-14 13:25:00,63.32,63.4,63.32,63.35,22440.0,57.3933,57.4658,57.3933,57.4205,22440.0
2021-07-14 13:30:00,63.35,63.36,63.29,63.36,39230.0,57.4205,57.4296,57.3661,57.4296,39230.0
2021-07-14 13:35:00,63.36,63.4,63.36,63.37,19494.0,57.4296,57.4658,57.4296,57.4386,19494.0
2021-07-14 13:40:00,63.38,63.42,63.37,63.4,54416.0,57.4477,57.484,57.4386,57.4658,54416.0
2021-07-14 13:45:00,63.4,63.45,63.39,63.45,19764.0,57.4658,57.5112,57.4568,57.5112,19764.0
2021-07-14 13:50:00,63.45,63.5,63.43,63.49,245640.0,57.5112,57.5565,57.493,57.5474,245640.0
2021-07-14 13:55:00,63.5,63.5,63.46,63.48,41088.0,57.5565,57.5565,57.5202,57.5384,41088.0
2021-07-14 14:00:00,63.48,63.5,63.45,63.46,39135.0,57.5384,57.5565,57.5112,57.5202,39135.0
2021-07-14 14:05:00,63.46,63.5,63.44,63.49,53947.0,57.5202,57.5565,57.5021,57.5474,53947.0
2021-07-14 14:10:00,63.49,63.49,63.41,63.45,144198.0,57.5474,57.5474,57.4749,57.5112,144198.0
2021-07-14 14:15:00,63.46,63.51,63.45,63.48,54426.0,57.5202,57.5655,57.5112,57.5384,54426.0
2021-07-14 14:20:00,63.48,63.49,63.46,63.49,22245.0,57.5384,57.5474,57.5202,57.5474,22245.0
2021-07-14 14:25:00,63.5,63.53,63.48,63.52,23678.0,57.5565,57.5837,57.5384,57.5746,23678.0
2021-07-14 14:30:00,63.53,63.55,63.51,63.53,48123.0,57.5837,57.6018,57.5655,57.5837,48123.0
2021-07-14 14:35:00,63.53,63.55,63.52,63.53,38342.0,57.5837,57.6018,57.5746,57.5837,38342.0
2021-07-14 14:40:00,63.52,63.58,63.52,63.58,93117.0,57.5746,57.629,57.5746,57.629,93117.0
2021-07-14 14:45:00,63.58,63.59,63.51,63.52,51755.0,57.629,57.6381,57.5655,57.5746,51755.0
2021-07-14 14:50:00,63.52,63.53,63.49,63.51,63141.0,57.5746,57.5837,57.5474,57.5655,63141.0
2021-07-14 14:55:00,63.51,63.56,63.5,63.54,32145.0,57.5655,57.6109,57.5565,57.5927,32145.0
2021-07-14 15:00:00,63.54,63.56,63.52,63.54,39337.0,57.5927,57.6109,57.5746,57.5927,39337.0
2021-07-14 15:05:00,63.54,63.57,63.54,63.57,29684.0,57.5927,57.6199,57.5927,57.6199,29684.0
2021-07-14 15:10:00,63.57,63.59,63.56,63.58,52527.0,57.6199,57.6381,57.6109,57.629,52527.0
2021-07-14 15:15:00,63.58,63.62,63.56,63.62,60289.0,57.629,57.6652,57.6109,57.6652,60289.0
2021-07-14 15:20:00,63.62,63.65,63.61,63.64,93562.0,57.6652,57.6924,57.6562,57.6834,93562.0
2021-07-14 15:25:00,63.65,63.65,63.61,63.62,118893.0,57.6924,57.6924,57.6562,57.6652,118893.0
2021-07-14 15:30:00,63.62,63.68,63.58,63.68,113918.0,57.6652,57.7196,57.629,57.7196,113918.0
2021-07-14 15:35:00,63.68,63.73,63.64,63.65,125327.0,57.7196,57.765,57.6834,57.6924,125327.0
2021-07-14 15:40:00,63.65,63.65,63.58,63.62,113249.0,57.6924,57.6924,57.629,57.6652,113249.0
2021-07-14 15:45:00,63.62,63.73,63.61,63.67,224882.0,57.6652,57.765,57.6562,57.7106,224882.0
2021-07-14 15:50:00,63.66,63.67,63.43,63.46,391155.0,57.7015,57.7106,57.493,57.5202,391155.0
2021-07-14 15:55:00,63.47,63.53,63.37,63.51,541612.0,57.5293,57.5837,57.4386,57.5655,541612.0
2021-07-15 09:30:00,63.38,63.66,63.35,63.52,117079.0,57.4477,57.7015,57.4205,57.5746,117079.0
2021-07-15 09:35:00,63.52,63.57,63.48,63.52,128854.0,57.5746,57.6199,57.5384,57.5746,128854.0
2021-07-15 09:40:00,63.52,63.67,63.49,63.67,143903.0,57.5746,57.7106,57.5474,57.7106,143903.0
2021-07-15 09:45:00,63.66,63.69,63.61,63.62,67529.0,57.7015,57.7287,57.6562,57.6652,67529.0
2021-07-15 09:50:00,63.61,63.65,63.53,63.57,38328.0,57.6562,57.6924,57.5837,57.6199,38328.0
2021-07-15 09:55:00,63.57,63.58,63.51,63.54,37962.0,57.6199,57.629,57.5655,57.5927,37962.0
2021-07-15 10:00:00,63.54,63.6,63.53,63.6,32284.0,57.5927,57.6471,57.5837,57.6471,32284.0
2021-07-15 10:05:00,63.6,63.65,63.58,63.64,30555.0,57.6471,57.6924,57.629,57.6834,30555.0
2021-07-15 10:10:00,63.64,63.69,63.63,63.63,42336.0,57.6834,57.7287,57.6743,57.6743,42336.0
2021-07-15 10:15:00,63.64,63.7,63.63,63.68,37716.0,57.6834,57.7378,57.6743,57.7196,37716.0
2021-07-15 10:20:00,63.68,63.69,63.6,63.6,20515.0,57.7196,57.7287,57.6471,57.6471,20515.0
2021-07-15 10:25:00,63.6,63.61,63.47,63.48,23826.0,57.6471,57.6562,57.5293,57.5384,23826.0
2021-07-15 10:30:00,63.48,63.56,63.45,63.54,24941.0,57.5384,57.6109,57.5112,57.5927,24941.0
2021-07-15 10:35:00,63.54,63.55,63.51,63.54,28873.0,57.5927,57.6018,57.5655,57.5927,28873.0
2021-07-15 10:40:00,63.53,63.54,63.44,63.45,23709.0,57.5837,57.5927,57.5021,57.5112,23709.0
2021-07-15 10:45:00,63.45,63.49,63.42,63.46,41421.0,57.5112,57.5474,57.484,57.5202,41421.0
2021-07-15 10:50:00,63.46,63.47,63.39,63.41,54311.0,57.5202,57.5293,57.4568,57.4749,54311.0
2021-07-15 10:55:00,63.43,63.43,63.39,63.41,25013.0,57.493,57.493,57.4568,57.4749,25013.0
2021-07-15 11:00:00,63.41,63.41,63.36,63.38,58484.0,57.4749,57.4749,57.4296,57.4477,58484.0
2021-07-15 11:05:00,63.39,63.43,63.37,63.43,35677.0,57.4568,57.493,57.4386,57.493,35677.0
2021-07-15 11:10:00,63.42,63.44,63.38,63.44,45002.0,57.484,57.5021,57.4477,57.5021,45002.0
2021-07-15 11:15:00,63.43,63.43,63.36,63.38,28563.0,57.493,57.493,57.4296,57.4477,28563.0
2021-07-15 11:20:00,63.38,63.4,63.36,63.39,23291.0,57.4477,57.4658,57.4296,57.4568,23291.0
2021-07-15 11:25:00,63.39,63.43,63.39,63.42,34948.0,57.4568,57.493,57.4568,57.484,34948.0
2021-07-15 11:30:00,63.43,63.45,63.41,63.43,31670.0,57.493,57.5112,57.4749,57.493,31670.0
2021-07-15 11:35:00,63.43,63.44,63.39,63.39,25218.0,57.493,57.5021,57.4568,57.4568,25218.0
2021-07-15 11:40:00,63.39,63.49,63.39,63.48,53706.0,57.4568,57.5474,57.4568,57.5384,53706.0
2021-07-15 11:45:00,63.47,63.52,63.47,63.49,30253.0,57.5293,57.5746,57.5293,57.5474,30253.0
2021-07-15 11:50:00,63.5,63.51,63.44,63.48,43685.0,57.5565,57.5655,57.5021,57.5384,43685.0
2021-07-15 11:55:00,63.48,63.49,63.44,63.49,24834.0,57.5384,57.5474,57.5021,57.5474,24834.0
2021-07-15 12:00:00,63.48,63.53,63.47,63.51,86702.0,57.5384,57.5837,57.5293,57.5655,86702.0
2021-07-15 12:05:00,63.52,63.57,63.51,63.52,29993.0,57.5746,57.6199,57.5655,57.5746,29993.0
2021-07-15 12:10:00,63.52,63.59,63.51,63.56,59084.0,57.5746,57.6381,57.5655,57.6109,59084.0
2021-07-15 12:15:00,63.56,63.61,63.55,63.59,31177.0,57.6109,57.6562,57.6018,57.6381,31177.0
2021-07-15 12:20:00,63.59,63.63,63.58,63.62,29516.0,57.6381,57.6743,57.629,57.6652,29516.0
2021-07-15 12:25:00,63.62,63.62,63.58,63.61,20573.0,57.6652,57.6652,57.629,57.6562,20573.0
2021-07-15 12:30:00,63.62,63.68,63.62,63.68,33496.0,57.6652,57.7196,57.6652,57.7196,33496.0
2021-07-15 12:35:00,63.68,63.71,63.66,63.69,24580.0,57.7196,57.7468,57.7015,57.7287,24580.0
2021-07-15 12:40:00,63.69,63.73,63.69,63.71,28105.0,57.7287,57.765,57.7287,57.7468,28105.0
2021-07-15 12:45:00,63.7,63.75,63.7,63.72,29155.0,57.7378,57.7831,57.7378,57.7559,29155.0
2021-07-15 12:50:00,63.73,63.76,63.72,63.76,28405.0,57.765,57.7921,57.7559,57.7921,28405.0
2021-07-15 12:55:00,63.76,63.77,63.75,63.76,17553.0,57.7921,57.8012,57.7831,57.7921,17553.0
2021-07-15 13:00:00,63.76,63.79,63.72,63.78,32415.0,57.7921,57.8193,57.7559,57.8103,32415.0
2021-07-15 13:05:00,63.78,63.8,63.76,63.77,21097.0,57.8103,57.8284,57.7921,57.8012,21097.0
2021-07-15 13:10:00,63.77,63.78,63.71,63.72,15941.0,57.8012,57.8103,57.7468,57.7559,15941.0
2021-07-15 13:15:00,63.71,63.72,63.67,63.68,35669.0,57.7468,57.7559,57.7106,57.7196,35669.0
2021-07-15 13:20:00,63.69,63.69,63.63,63.67,15160.0,57.7287,57.7287,57.6743,57.7106,15160.0
2021-07-15 13:25:00,63.67,63.69,63.65,63.69,27700.0,57.7106,57.7287,57.6924,57.7287,27700.0
2021-07-15 13:30:00,63.69,63.71,63.67,63.69,20366.0,57.7287,57.7468,57.7106,57.7287,20366.0
2021-07-15 13:35:00,63.69,63.76,63.68,63.74,30878.0,57.7287,57.7921,57.7196,57.774,30878.0
2021-07-15 13:40:00,63.74,63.78,63.73,63.77,17885.0,57.774,57.8103,57.765,57.8012,17885.0
2021-07-15 13:45:00,63.77,63.83,63.74,63.82,27097.0,57.8012,57.8556,57.774,57.8465,27097.0
2021-07-15 13:50:00,63.82,63.86,63.81,63.86,33614.0,57.8465,57.8828,57.8375,57.8828,33614.0
2021-07-15 13:55:00,63.85,63.88,63.83,63.88,22922.0,57.8737,57.9009,57.8556,57.9009,22922.0
2021-07-15 14:00:00,63.88,63.88,63.82,63.86,41367.0,57.9009,57.9009,57.8465,57.8828,41367.0
2021-07-15 14:05:00,63.86,63.89,63.85,63.88,17396.0,57.8828,57.91,57.8737,57.9009,17396.0
2021-07-15 14:10:00,63.89,63.91,63.87,63.91,19596.0,57.91,57.9281,57.8918,57.9281,19596.0
2021-07-15 14:15:00,63.91,63.93,63.89,63.93,21229.0,57.9281,57.9462,57.91,57.9462,21229.0
2021-07-15 14:20:00,63.93,63.95,63.91,63.93,17071.0,57.9462,57.9644,57.9281,57.9462,17071.0
2021-07-15 14:25:00,63.93,63.96,63.93,63.94,25475.0,57.9462,57.9734,57.9462,57.9553,25475.0
2021-07-15 14:30:00,63.94,63.94,63.9,63.93,18968.0,57.9553,57.9553,57.919,57.9462,18968.0
2021-07-15 14:35:00,63.93,63.94,63.87,63.88,22698.0,57.9462,57.9553,57.8918,57.9009,22698.0
2021-07-15 14:40:00,63.87,63.89,63.85,63.86,30661.0,57.8918,57.91,57.8737,57.8828,30661.0
2021-07-15 14:45:00,63.85,63.91,63.84,63.91,35560.0,57.8737,57.9281,57.8647,57.9281,35560.0
2021-07-15 14:50:00,63.91,63.92,63.88,63.92,54060.0,57.9281,57.9372,57.9009,57.9372,54060.0
2021-07-15 14:55:00,63.91,63.96,63.9,63.96,42907.0,57.9281,57.9734,57.919,57.9734,42907.0
2021-07-15 15:00:00,63.96,63.97,63.94,63.96,35867.0,57.9734,57.9825,57.9553,57.9734,35867.0
2021-07-15 15:05:00,63.95,64.06,63.95,64.02,439977.0,57.9644,58.0641,57.9644,58.0278,439977.0
2021-07-15 15:10:00,64.01,64.04,64.0,64.04,46818.0,58.0187,58.0459,58.0097,58.0459,46818.0
2021-07-15 15:15:00,64.04,64.15,64.04,64.12,149814.0,58.0459,58.1456,58.0459,58.1184,149814.0
2021-07-15 15:20:00,64.12,64.12,64.06,64.09,40802.0,58.1184,58.1184,58.0641,58.0913,40802.0
2021-07-15 15:25:00,64.1,64.11,64.08,64.1,16497.0,58.1003,58.1094,58.0822,58.1003,16497.0
2021-07-15 15:30:00,64.1,64.16,64.09,64.14,96144.0,58.1003,58.1547,58.0913,58.1366,96144.0
2021-07-15 15:35:00,64.14,64.17,64.12,64.13,81363.0,58.1366,58.1638,58.1184,58.1275,81363.0
2021-07-15 15:40:00,64.13,64.15,64.1,64.11,118463.0,58.1275,58.1456,58.1003,58.1094,118463.0
2021-07-15 15:45:00,64.11,64.14,64.06,64.07,183183.0,58.1094,58.1366,58.0641,58.0731,183183.0
2021-07-15 15:50:00,64.07,64.15,64.06,64.12,223816.0,58.0731,58.1456,58.0641,58.1184,223816.0
2021-07-15 15:55:00,64.12,64.17,64.07,64.15,386611.0,58.1184,58.1638,58.0731,58.1456,386611.0
2021-07-16 09:30:00,64.04,64.25,64.01,64.06,311138.0,58.0459,58.2363,58.0187,58.0641,311138.0
2021-07-16 09:35:00,64.06,64.16,64.05,64.12,34764.0,58.0641,58.1547,58.055,58.1184,34764.0
2021-07-16 09:40:00,64.12,64.21,64.1,64.2,41172.0,58.1184,58.2,58.1003,58.191,41172.0
2021-07-16 09:45:00,64.2,64.26,64.17,64.23,54713.0,58.191,58.2453,58.1638,58.2182,54713.0
2021-07-16 09:50:00,64.24,64.27,64.21,64.22,35772.0,58.2272,58.2544,58.2,58.2091,35772.0
2021-07-16 09:55:00,64.21,64.29,64.19,64.29,23653.0,58.2,58.2725,58.1819,58.2725,23653.0
2021-07-16 10:00:00,64.29,64.35,64.28,64.35,24765.0,58.2725,58.3269,58.2635,58.3269,24765.0
2021-07-16 10:05:00,64.36,64.45,64.34,64.45,34984.0,58.336,58.4176,58.3179,58.4176,34984.0
2021-07-16 10:10:00,64.44,64.45,64.25,64.3,84946.0,58.4085,58.4176,58.2363,58.2816,84946.0
2021-07-16 10:15:00,64.28,64.3,64.26,64.3,28939.0,58.2635,58.2816,58.2453,58.2816,28939.0
2021-07-16 10:20:00,64.28,64.29,64.18,64.18,27743.0,58.2635,58.2725,58.1728,58.1728,27743.0
2021-07-16 10:25:00,64.19,64.22,64.15,64.22,30279.0,58.1819,58.2091,58.1456,58.2091,30279.0
2021-07-16 10:30:00,64.22,64.22,64.12,64.12,71536.0,58.2091,58.2091,58.1184,58.1184,71536.0
2021-07-16 10:35:00,64.12,64.18,64.08,64.15,47408.0,58.1184,58.1728,58.0822,58.1456,47408.0
2021-07-16 10:40:00,64.16,64.2,64.13,64.16,18810.0,58.1547,58.191,58.1275,58.1547,18810.0
2021-07-16 10:45:00,64.16,64.18,64.13,64.18,20519.0,58.1547,58.1728,58.1275,58.1728,20519.0
2021-07-16 10:50:00,64.18,64.2,64.14,64.16,33411.0,58.1728,58.191,58.1366,58.1547,33411.0
2021-07-16 10:55:00,64.16,64.2,64.15,64.17,13971.0,58.1547,58.191,58.1456,58.1638,13971.0
2021-07-16 11:00:00,64.17,64.2,64.13,64.14,18671.0,58.1638,58.191,58.1275,58.1366,18671.0
2021-07-16 11:05:00,64.13,64.19,64.11,64.19,38782.0,58.1275,58.1819,58.1094,58.1819,38782.0
2021-07-16 11:10:00,64.18,64.21,64.14,64.14,53658.0,58.1728,58.2,58.1366,58.1366,53658.0
2021-07-16 11:15:00,64.14,64.16,64.09,64.14,19413.0,58.1366,58.1547,58.0913,58.1366,19413.0
2021-07-16 11:20:00,64.13,64.17,64.1,64.11,13827.0,58.1275,58.1638,58.1003,58.1094,13827.0
2021-07-16 11:25:00,64.11,64.13,64.09,64.11,25390.0,58.1094,58.1275,58.0913,58.1094,25390.0
2021-07-16 11:30:00,64.1,64.18,64.09,64.17,29699.0,58.1003,58.1728,58.0913,58.1638,29699.0
2021-07-16 11:35:00,64.16,64.16,64.11,64.13,26455.0,58.1547,58.1547,58.1094,58.1275,26455.0
2021-07-16 11:40:00,64.13,64.14,64.08,64.1,56648.0,58.1275,58.1366,58.0822,58.1003,56648.0
2021-07-16 11:45:00,64.11,64.11,64.04,64.11,29963.0,58.1094,58.1094,58.0459,58.1094,29963.0
2021-07-16 11:50:00,64.11,64.14,64.1,64.13,11636.0,58.1094,58.1366,58.1003,58.1275,11636.0
2021-07-16 11:55:00,64.13,64.14,64.11,64.13,22739.0,58.1275,58.1366,58.1094,58.1275,22739.0
2021-07-16 12:00:00,64.12,64.18,64.11,64.17,13250.0,58.1184,58.1728,58.1094,58.1638,13250.0
2021-07-16 12:05:00,64.18,64.22,64.17,64.22,14204.0,58.1728,58.2091,58.1638,58.2091,14204.0
2021-07-16 12:10:00,64.22,64.26,64.21,64.26,18606.0,58.2091,58.2453,58.2,58.2453,18606.0
2021-07-16 12:15:00,64.26,64.3,64.24,64.27,20856.0,58.2453,58.2816,58.2272,58.2544,20856.0
2021-07-16 12:20:00,64.27,64.29,64.24,64.24,12423.0,58.2544,58.2725,58.2272,58.2272,12423.0
2021-07-16 12:25:00,64.25,64.27,64.22,64.23,17593.0,58.2363,58.2544,58.2091,58.2182,17593.0
2021-07-16 12:30:00,64.22,64.24,64.18,64.23,14529.0,58.2091,58.2272,58.1728,58.2182,14529.0
2021-07-16 12:35:00,64.23,64.25,64.21,64.21,14987.0,58.2182,58.2363,58.2,58.2,14987.0
2021-07-16 12:40:00,64.22,64.22,64.19,64.21,16898.0,58.2091,58.2091,58.1819,58.2,16898.0
2021-07-16 12:45:00,64.21,64.24,64.2,64.23,19549.0,58.2,58.2272,58.191,58.2182,19549.0
2021-07-16 12:50:00,64.23,64.24,64.2,64.21,16481.0,58.2182,58.2272,58.191,58.2,16481.0
2021-07-16 12:55:00,64.2,64.23,64.18,64.18,14408.0,58.191,58.2182,58.1728,58.1728,14408.0
2021-07-16 13:00:00,64.17,64.18,64.15,64.17,14127.0,58.1638,58.1728,58.1456,58.1638,14127.0
2021-07-16 13:05:00,64.18,64.2,64.17,64.2,9768.0,58.1728,58.191,58.1638,58.191,9768.0
2021-07-16 13:10:00,64.2,64.23,64.19,64.22,13272.0,58.191,58.2182,58.1819,58.2091,13272.0
2021-07-16 13:15:00,64.22,64.23,64.2,64.22,11885.0,58.2091,58.2182,58.191,58.2091,11885.0
2021-07-16 13:20:00,64.23,64.23,64.19,64.22,20457.0,58.2182,58.2182,58.1819,58.2091,20457.0
2021-07-16 13:25:00,64.22,64.23,64.21,64.22,7529.0,58.2091,58.2182,58.2,58.2091,7529.0
2021-07-16 13:30:00,64.21,64.25,64.21,64.25,10036.0,58.2,58.2363,58.2,58.2363,10036.0
2021-07-16 13:35:00,64.25,64.28,64.24,64.28,25222.0,58.2363,58.2635,58.2272,58.2635,25222.0
2021-07-16 13:40:00,64.27,64.28,64.23,64.25,39789.0,58.2544,58.2635,58.2182,58.2363,39789.0
2021-07-16 13:45:00,64.25,64.28,64.22,64.24,41828.0,58.2363,58.2635,58.2091,58.2272,41828.0
2021-07-16 13:50:00,64.25,64.3,64.24,64.3,46440.0,58.2363,58.2816,58.2272,58.2816,46440.0
2021-07-16 13:55:00,64.3,64.33,64.29,64.31,36314.0,58.2816,58.3088,58.2725,58.2907,36314.0
2021-07-16 14:00:00,64.3,64.33,64.29,64.32,66587.0,58.2816,58.3088,58.2725,58.2997,66587.0
2021-07-16 14:05:00,64.33,64.33,64.29,64.3,58759.0,58.3088,58.3088,58.2725,58.2816,58759.0
2021-07-16 14:10:00,64.3,64.33,64.29,64.33,47536.0,58.2816,58.3088,58.2725,58.3088,47536.0
2021-07-16 14:15:00,64.32,64.34,64.3,64.33,42860.0,58.2997,58.3179,58.2816,58.3088,42860.0
2021-07-16 14:20:00,64.33,64.36,64.32,64.35,26796.0,58.3088,58.336,58.2997,58.3269,26796.0
2021-07-16 14:25:00,64.35,64.36,64.31,64.31,45954.0,58.3269,58.336,58.2907,58.2907,45954.0
2021-07-16 14:30:00,64.31,64.35,64.28,64.31,82861.0,58.2907,58.3269,58.2635,58.2907,82861.0
2021-07-16 14:35:00,64.32,64.33,64.27,64.3,73101.0,58.2997,58.3088,58.2544,58.2816,73101.0
2021-07-16 14:40:00,64.3,64.32,64.26,64.26,52427.0,58.2816,58.2997,58.2453,58.2453,52427.0
2021-07-16 14:45:00,64.26,64.28,64.24,64.26,32239.0,58.2453,58.2635,58.2272,58.2453,32239.0
2021-07-16 14:50:00,64.26,64.28,64.25,64.26,24589.0,58.2453,58.2635,58.2363,58.2453,24589.0
2021-07-16 14:55:00,64.26,64.28,64.24,64.28,25996.0,58.2453,58.2635,58.2272,58.2635,25996.0
2021-07-16 15:00:00,64.28,64.31,64.27,64.31,57120.0,58.2635,58.2907,58.2544,58.2907,57120.0
2021-07-16 15:05:00,64.31,64.32,64.28,64.29,51293.0,58.2907,58.2997,58.2635,58.2725,51293.0
2021-07-16 15:10:00,64.29,64.31,64.26,64.29,74223.0,58.2725,58.2907,58.2453,58.2725,74223.0
2021-07-16 15:15:00,64.29,64.32,64.28,64.31,36315.0,58.2725,58.2997,58.2635,58.2907,36315.0
2021-07-16 15:20:00,64.31,64.32,64.29,64.31,33193.0,58.2907,58.2997,58.2725,58.2907,33193.0
2021-07-16 15:25:00,64.31,64.32,64.27,64.28,53372.0,58.2907,58.2997,58.2544,58.2635,53372.0
2021-07-16 15:30:00,64.28,64.28,64.25,64.26,47988.0,58.2635,58.2635,58.2363,58.2453,47988.0
2021-07-16 15:35:00,64.26,64.3,64.23,64.27,59926.0,58.2453,58.2816,58.2182,58.2544,59926.0
2021-07-16 15:40:00,64.28,64.3,64.21,64.22,61770.0,58.2635,58.2816,58.2,58.2091,61770.0
2021-07-16 15:45:00,64.22,64.23,64.13,64.14,105516.0,58.2091,58.2182,58.1275,58.1366,105516.0
2021-07-16 15:50:00,64.14,64.35,64.14,64.28,336475.0,58.1366,58.3269,58.1366,58.2635,336475.0
2021-07-16 15:55:00,64.28,64.32,64.22,64.25,381198.0,58.2635,58.2997,58.2091,58.2363,381198.0
2021-07-19 09:30:00,64.82,64.85,64.59,64.71,455131.0,58.7529,58.7801,58.5445,58.6532,455131.0
2021-07-19 09:35:00,64.7,64.96,64.7,64.95,248762.0,58.6442,58.8798,58.6442,58.8708,248762.0
2021-07-19 09:40:00,64.95,64.97,64.65,64.73,177386.0,58.8708,58.8889,58.5988,58.6714,177386.0
2021-07-19 09:45:00,64.73,64.73,64.41,64.41,139987.0,58.6714,58.6714,58.3813,58.3813,139987.0
2021-07-19 09:50:00,64.41,64.43,64.23,64.3,101061.0,58.3813,58.3994,58.2182,58.2816,101061.0
2021-07-19 09:55:00,64.29,64.38,64.27,64.35,105204.0,58.2725,58.3541,58.2544,58.3269,105204.0
2021-07-19 10:00:00,64.34,64.42,64.33,64.36,109363.0,58.3179,58.3904,58.3088,58.336,109363.0
2021-07-19 10:05:00,64.36,64.45,64.29,64.39,117374.0,58.336,58.4176,58.2725,58.3632,117374.0
2021-07-19 10:10:00,64.38,64.49,64.37,64.45,73500.0,58.3541,58.4538,58.345,58.4176,73500.0
2021-07-19 10:15:00,64.45,64.46,64.26,64.27,93487.0,58.4176,58.4266,58.2453,58.2544,93487.0
2021-07-19 10:20:00,64.27,64.27,64.12,64.16,85387.0,58.2544,58.2544,58.1184,58.1547,85387.0
2021-07-19 10:25:00,64.15,64.21,64.14,64.19,44403.0,58.1456,58.2,58.1366,58.1819,44403.0
2021-07-19 10:30:00,64.2,64.21,63.99,64.05,72523.0,58.191,58.2,58.0006,58.055,72523.0
2021-07-19 10:35:00,64.05,64.05,63.94,63.94,51060.0,58.055,58.055,57.9553,57.9553,51060.0
2021-07-19 10:40:00,63.93,63.94,63.87,63.9,74113.0,57.9462,57.9553,57.8918,57.919,74113.0
2021-07-19 10:45:00,63.89,63.94,63.88,63.92,39393.0,57.91,57.9553,57.9009,57.9372,39393.0
2021-07-19 10:50:00,63.93,63.94,63.81,63.83,34427.0,57.9462,57.9553,57.8375,57.8556,34427.0
2021-07-19 10:55:00,63.84,63.92,63.82,63.89,51304.0,57.8647,57.9372,57.8465,57.91,51304.0
2021-07-19 11:00:00,63.89,63.95,63.85,63.91,57151.0,57.91,57.9644,57.8737,57.9281,57151.0
2021-07-19 11:05:00,63.91,63.96,63.87,63.87,36941.0,57.9281,57.9734,57.8918,57.8918,36941.0
2021-07-19 11:10:00,63.87,63.88,63.74,63.76,45317.0,57.8918,57.9009,57.774,57.7921,45317.0
2021-07-19 11:15:00,63.76,63.79,63.74,63.76,35717.0,57.7921,57.8193,57.774,57.7921,35717.0
2021-07-19 11:20:00,63.77,63.82,63.72,63.8,73973.0,57.8012,57.8465,57.7559,57.8284,73973.0
2021-07-19 11:25:00,63.8,63.89,63.8,63.84,60334.0,57.8284,57.91,57.8284,57.8647,60334.0
2021-07-19 11:30:00,63.85,63.89,63.8,63.81,63983.0,57.8737,57.91,57.8284,57.8375,63983.0
2021-07-19 11:35:00,63.81,63.82,63.72,63.72,38726.0,57.8375,57.8465,57.7559,57.7559,38726.0
2021-07-19 11:40:00,63.72,63.77,63.69,63.73,74166.0,57.7559,57.8012,57.7287,57.765,74166.0
2021-07-19 11:45:00,63.72,63.76,63.66,63.66,40979.0,57.7559,57.7921,57.7015,57.7015,40979.0
2021-07-19 11:50:00,63.67,63.69,63.62,63.64,26251.0,57.7106,57.7287,57.6652,57.6834,26251.0
2021-07-19 11:55:00,63.63,63.67,63.61,63.64,28913.0,57.6743,57.7106,57.6562,57.6834,28913.0
2021-07-19 12:00:00,63.63,63.63,63.5,63.51,38135.0,57.6743,57.6743,57.5565,57.5655,38135.0
2021-07-19 12:05:00,63.5,63.51,63.43,63.44,33253.0,57.5565,57.5655,57.493,57.5021,33253.0
2021-07-19 12:10:00,63.44,63.52,63.44,63.52,60378.0,57.5021,57.5746,57.5021,57.5746,60378.0
2021-07-19 12:15:00,63.51,63.59,63.5,63.57,41660.0,57.5655,57.6381,57.5565,57.6199,41660.0
2021-07-19 12:20:00,63.56,63.6,63.53,63.6,25250.0,57.6109,57.6471,57.5837,57.6471,25250.0
2021-07-19 12:25:00,63.61,63.64,63.6,63.61,39385.0,57.6562,57.6834,57.6471,57.6562,39385.0
2021-07-19 12:30:00,63.6,63.69,63.6,63.68,67682.0,57.6471,57.7287,57.6471,57.7196,67682.0
2021-07-19 12:35:00,63.68,63.77,63.67,63.76,66658.0,57.7196,57.8012,57.7106,57.7921,66658.0
2021-07-19 12:40:00,63.76,63.78,63.73,63.75,56215.0,57.7921,57.8103,57.765,57.7831,56215.0
2021-07-19 12:45:00,63.75,63.79,63.73,63.78,47904.0,57.7831,57.8193,57.765,57.8103,47904.0
2021-07-19 12:50:00,63.77,63.83,63.74,63.8,45144.0,57.8012,57.8556,57.774,57.8284,45144.0
2021-07-19 12:55:00,63.8,63.86,63.78,63.84,28854.0,57.8284,57.8828,57.8103,57.8647,28854.0
2021-07-19 13:00:00,63.83,63.84,63.75,63.75,41243.0,57.8556,57.8647,57.7831,57.7831,41243.0
2021-07-19 13:05:00,63.75,63.82,63.74,63.8,35019.0,57.7831,57.8465,57.774,57.8284,35019.0
2021-07-19 13:10:00,63.8,63.82,63.79,63.79,21363.0,57.8284,57.8465,57.8193,57.8193,21363.0
2021-07-19 13:15:00,63.79,63.88,63.79,63.84,30991.0,57.8193,57.9009,57.8193,57.8647,30991.0
2021-07-19 13:20:00,63.84,63.86,63.78,63.79,41986.0,57.8647,57.8828,57.8103,57.8193,41986.0
2021-07-19 13:25:00,63.79,63.79,63.72,63.73,50185.0,57.8193,57.8193,57.7559,57.765,50185.0
2021-07-19 13:30:00,63.73,63.73,63.66,63.69,28353.0,57.765,57.765,57.7015,57.7287,28353.0
2021-07-19 13:35:00,63.68,63.7,63.64,63.69,32517.0,57.7196,57.7378,57.6834,57.7287,32517.0
2021-07-19 13:40:00,63.69,63.72,63.63,63.66,30695.0,57.7287,57.7559,57.6743,57.7015,30695.0
2021-07-19 13:45:00,63.66,63.71,63.62,63.65,27561.0,57.7015,57.7468,57.6652,57.6924,27561.0
2021-07-19 13:50:00,63.65,63.74,63.65,63.73,43627.0,57.6924,57.774,57.6924,57.765,43627.0
2021-07-19 13:55:00,63.73,63.76,63.7,63.72,28138.0,57.765,57.7921,57.7378,57.7559,28138.0
2021-07-19 14:00:00,63.72,63.76,63.7,63.74,36219.0,57.7559,57.7921,57.7378,57.774,36219.0
2021-07-19 14:05:00,63.75,63.79,63.73,63.77,26865.0,57.7831,57.8193,57.765,57.8012,26865.0
2021-07-19 14:10:00,63.77,63.79,63.72,63.72,64346.0,57.8012,57.8193,57.7559,57.7559,64346.0
2021-07-19 14:15:00,63.73,63.76,63.72,63.76,57169.0,57.765,57.7921,57.7559,57.7921,57169.0
2021-07-19 14:20:00,63.76,63.83,63.75,63.8,73888.0,57.7921,57.8556,57.7831,57.8284,73888.0
2021-07-19 14:25:00,63.8,63.81,63.75,63.78,70060.0,57.8284,57.8375,57.7831,57.8103,70060.0
2021-07-19 14:30:00,63.78,63.78,63.73,63.76,39202.0,57.8103,57.8103,57.765,57.7921,39202.0
2021-07-19 14:35:00,63.76,63.76,63.64,63.64,51745.0,57.7921,57.7921,57.6834,57.6834,51745.0
2021-07-19 14:40:00,63.64,63.64,63.59,63.62,94270.0,57.6834,57.6834,57.6381,57.6652,94270.0
2021-07-19 14:45:00,63.62,63.63,63.55,63.56,64441.0,57.6652,57.6743,57.6018,57.6109,64441.0
2021-07-19 14:50:00,63.56,63.6,63.54,63.58,95683.0,57.6109,57.6471,57.5927,57.629,95683.0
2021-07-19 14:55:00,63.58,63.71,63.57,63.66,115920.0,57.629,57.7468,57.6199,57.7015,115920.0
2021-07-19 15:00:00,63.66,63.7,63.62,63.69,101636.0,57.7015,57.7378,57.6652,57.7287,101636.0
2021-07-19 15:05:00,63.69,63.78,63.67,63.77,61334.0,57.7287,57.8103,57.7106,57.8012,61334.0
2021-07-19 15:10:00,63.77,63.81,63.71,63.72,79514.0,57.8012,57.8375,57.7468,57.7559,79514.0
2021-07-19 15:15:00,63.71,63.73,63.67,63.69,86112.0,57.7468,57.765,57.7106,57.7287,86112.0
2021-07-19 15:20:00,63.68,63.69,63.63,63.64,61317.0,57.7196,57.7287,57.6743,57.6834,61317.0
2021-07-19 15:25:00,63.64,63.65,63.58,63.62,99338.0,57.6834,57.6924,57.629,57.6652,99338.0
2021-07-19 15:30:00,63.62,63.7,63.6,63.62,142725.0,57.6652,57.7378,57.6471,57.6652,142725.0
2021-07-19 15:35:00,63.62,63.73,63.6,63.72,214241.0,57.6652,57.765,57.6471,57.7559,214241.0
2021-07-19 15:40:00,63.71,63.79,63.71,63.76,141352.0,57.7468,57.8193,57.7468,57.7921,141352.0
2021-07-19 15:45:00,63.76,63.84,63.74,63.82,116201.0,57.7921,57.8647,57.774,57.8465,116201.0
2021-07-19 15:50:00,63.81,63.93,63.78,63.92,221303.0,57.8375,57.9462,57.8103,57.9372,221303.0
2021-07-19 15:55:00,63.92,64.07,63.9,64.05,458515.0,57.9372,58.0731,57.919,58.055,458515.0
2021-07-20 09:30:00,64.26,64.46,64.26,64.42,164499.0,58.2453,58.4266,58.2453,58.3904,164499.0
2021-07-20 09:35:00,64.41,64.62,64.41,64.61,74790.0,58.3813,58.5716,58.3813,58.5626,74790.0
2021-07-20 09:40:00,64.6,64.83,64.55,64.81,91354.0,58.5535,58.762,58.5082,58.7439,91354.0
2021-07-20 09:45:00,64.81,64.82,64.69,64.78,60970.0,58.7439,58.7529,58.6351,58.7167,60970.0
2021-07-20 09:50:00,64.78,64.82,64.74,64.78,72841.0,58.7167,58.7529,58.6804,58.7167,72841.0
2021-07-20 09:55:00,64.78,64.82,64.75,64.79,67935.0,58.7167,58.7529,58.6895,58.7257,67935.0
2021-07-20 10:00:00,64.8,64.91,64.73,64.89,86863.0,58.7348,58.8345,58.6714,58.8164,86863.0
2021-07-20 10:05:00,64.89,64.9,64.71,64.73,74108.0,58.8164,58.8254,58.6532,58.6714,74108.0
2021-07-20 10:10:00,64.72,64.74,64.56,64.56,48080.0,58.6623,58.6804,58.5173,58.5173,48080.0
2021-07-20 10:15:00,64.57,64.59,64.44,64.51,79612.0,58.5263,58.5445,58.4085,58.4719,79612.0
2021-07-20 10:20:00,64.52,64.56,64.46,64.56,47773.0,58.481,58.5173,58.4266,58.5173,47773.0
2021-07-20 10:25:00,64.55,64.56,64.48,64.51,53167.0,58.5082,58.5173,58.4448,58.4719,53167.0
2021-07-20 10:30:00,64.51,64.56,64.46,64.52,49620.0,58.4719,58.5173,58.4266,58.481,49620.0
2021-07-20 10:35:00,64.52,64.53,64.44,64.46,37136.0,58.481,58.4901,58.4085,58.4266,37136.0
2021-07-20 10:40:00,64.46,64.5,64.45,64.47,34534.0,58.4266,58.4629,58.4176,58.4357,34534.0
2021-07-20 10:45:00,64.48,64.57,64.46,64.54,37922.0,58.4448,58.5263,58.4266,58.4991,37922.0
2021-07-20 10:50:00,64.53,64.54,64.4,64.44,27800.0,58.4901,58.4991,58.3722,58.4085,27800.0
2021-07-20 10:55:00,64.44,64.51,64.44,64.48,36237.0,58.4085,58.4719,58.4085,58.4448,36237.0
2021-07-20 11:00:00,64.5,64.61,64.47,64.61,73729.0,58.4629,58.5626,58.4357,58.5626,73729.0
2021-07-20 11:05:00,64.62,64.62,64.53,64.59,48139.0,58.5716,58.5716,58.4901,58.5445,48139.0
2021-07-20 11:10:00,64.59,64.65,64.57,64.6,56928.0,58.5445,58.5988,58.5263,58.5535,56928.0
2021-07-20 11:15:00,64.61,64.68,64.57,64.59,52629.0,58.5626,58.626,58.5263,58.5445,52629.0
2021-07-20 11:20:00,64.59,64.59,64.54,64.57,44382.0,58.5445,58.5445,58.4991,58.5263,44382.0
2021-07-20 11:25:00,64.57,64.57,64.45,64.46,54526.0,58.5263,58.5263,58.4176,58.4266,54526.0
2021-07-20 11:30:00,64.46,64.51,64.45,64.46,72443.0,58.4266,58.4719,58.4176,58.4266,72443.0
2021-07-20 11:35:00,64.46,64.47,64.36,64.4,42692.0,58.4266,58.4357,58.336,58.3722,42692.0
2021-07-20 11:40:00,64.41,64.48,64.39,64.45,25587.0,58.3813,58.4448,58.3632,58.4176,25587.0
2021-07-20 11:45:00,64.45,64.47,64.41,64.44,38400.0,58.4176,58.4357,58.3813,58.4085,38400.0
2021-07-20 11:50:00,64.44,64.45,64.41,64.42,31181.0,58.4085,58.4176,58.3813,58.3904,31181.0
2021-07-20 11:55:00,64.42,64.54,64.42,64.53,32996.0,58.3904,58.4991,58.3904,58.4901,32996.0
2021-07-20 12:00:00,64.53,64.55,64.48,64.5,35791.0,58.4901,58.5082,58.4448,58.4629,35791.0
2021-07-20 12:05:00,64.5,64.51,64.47,64.47,28541.0,58.4629,58.4719,58.4357,58.4357,28541.0
2021-07-20 12:10:00,64.47,64.57,64.47,64.55,41005.0,58.4357,58.5263,58.4357,58.5082,41005.0
2021-07-20 12:15:00,64.55,64.58,64.53,64.58,63727.0,58.5082,58.5354,58.4901,58.5354,63727.0
2021-07-20 12:20:00,64.58,64.58,64.52,64.56,30439.0,58.5354,58.5354,58.481,58.5173,30439.0
2021-07-20 12:25:00,64.56,64.56,64.46,64.47,30572.0,58.5173,58.5173,58.4266,58.4357,30572.0
2021-07-20 12:30:00,64.46,64.55,64.46,64.52,94888.0,58.4266,58.5082,58.4266,58.481,94888.0
2021-07-20 12:35:00,64.53,64.53,64.41,64.41,28269.0,58.4901,58.4901,58.3813,58.3813,28269.0
2021-07-20 12:40:00,64.41,64.42,64.37,64.37,23920.0,58.3813,58.3904,58.345,58.345,23920.0
2021-07-20 12:45:00,64.37,64.43,64.36,64.41,33044.0,58.345,58.3994,58.336,58.3813,33044.0
2021-07-20 12:50:00,64.41,64.5,64.39,64.48,45061.0,58.3813,58.4629,58.3632,58.4448,45061.0
2021-07-20 12:55:00,64.48,64.52,64.46,64.5,32441.0,58.4448,58.481,58.4266,58.4629,32441.0
2021-07-20 13:00:00,64.49,64.55,64.46,64.48,55571.0,58.4538,58.5082,58.4266,58.4448,55571.0
2021-07-20 13:05:00,64.48,64.48,64.43,64.47,25285.0,58.4448,58.4448,58.3994,58.4357,25285.0
2021-07-20 13:10:00,64.48,64.48,64.4,64.4,29351.0,58.4448,58.4448,58.3722,58.3722,29351.0
2021-07-20 13:15:00,64.4,64.42,64.37,64.37,22022.0,58.3722,58.3904,58.345,58.345,22022.0
2021-07-20 13:20:00,64.38,64.44,64.38,64.38,25698.0,58.3541,58.4085,58.3541,58.3541,25698.0
2021-07-20 13:25:00,64.38,64.39,64.34,64.37,30991.0,58.3541,58.3632,58.3179,58.345,30991.0
2021-07-20 13:30:00,64.37,64.47,64.37,64.47,41301.0,58.345,58.4357,58.345,58.4357,41301.0
2021-07-20 13:35:00,64.47,64.47,64.41,64.43,36894.0,58.4357,58.4357,58.3813,58.3994,36894.0
2021-07-20 13:40:00,64.43,64.45,64.39,64.44,28411.0,58.3994,58.4176,58.3632,58.4085,28411.0
2021-07-20 13:45:00,64.44,64.48,64.43,64.48,20346.0,58.4085,58.4448,58.3994,58.4448,20346.0
2021-07-20 13:50:00,64.47,64.51,64.45,64.47,22901.0,58.4357,58.4719,58.4176,58.4357,22901.0
2021-07-20 13:55:00,64.46,64.48,64.45,64.46,17118.0,58.4266,58.4448,58.4176,58.4266,17118.0
2021-07-20 14:00:00,64.45,64.5,64.45,64.48,24451.0,58.4176,58.4629,58.4176,58.4448,24451.0
2021-07-20 14:05:00,64.48,64.52,64.47,64.49,76826.0,58.4448,58.481,58.4357,58.4538,76826.0
2021-07-20 14:10:00,64.49,64.56,64.49,64.52,22440.0,58.4538,58.5173,58.4538,58.481,22440.0
2021-07-20 14:15:00,64.51,64.55,64.5,64.51,24426.0,58.4719,58.5082,58.4629,58.4719,24426.0
2021-07-20 14:20:00,64.52,64.52,64.45,64.49,29238.0,58.481,58.481,58.4176,58.4538,29238.0
2021-07-20 14:25:00,64.48,64.51,64.45,64.48,28927.0,58.4448,58.4719,58.4176,58.4448,28927.0
2021-07-20 14:30:00,64.48,64.5,64.44,64.48,34998.0,58.4448,58.4629,58.4085,58.4448,34998.0
2021-07-20 14:35:00,64.49,64.51,64.47,64.47,34349.0,58.4538,58.4719,58.4357,58.4357,34349.0
2021-07-20 14:40:00,64.47,64.5,64.46,64.48,49480.0,58.4357,58.4629,58.4266,58.4448,49480.0
2021-07-20 14:45:00,64.48,64.48,64.4,64.42,61781.0,58.4448,58.4448,58.3722,58.3904,61781.0
2021-07-20 14:50:00,64.42,64.45,64.39,64.4,40141.0,58.3904,58.4176,58.3632,58.3722,40141.0
2021-07-20 14:55:00,64.39,64.43,64.37,64.41,39432.0,58.3632,58.3994,58.345,58.3813,39432.0
2021-07-20 15:00:00,64.41,64.45,64.4,64.43,37245.0,58.3813,58.4176,58.3722,58.3994,37245.0
2021-07-20 15:05:00,64.43,64.45,64.35,64.36,37864.0,58.3994,58.4176,58.3269,58.336,37864.0
2021-07-20 15:10:00,64.35,64.49,64.34,64.49,167628.0,58.3269,58.4538,58.3179,58.4538,167628.0
2021-07-20 15:15:00,64.49,64.49,64.44,64.47,40528.0,58.4538,58.4538,58.4085,58.4357,40528.0
2021-07-20 15:20:00,64.48,64.51,64.47,64.51,40608.0,58.4448,58.4719,58.4357,58.4719,40608.0
2021-07-20 15:25:00,64.51,64.52,64.39,64.42,77175.0,58.4719,58.481,58.3632,58.3904,77175.0
2021-07-20 15:30:00,64.42,64.52,64.41,64.5,56867.0,58.3904,58.481,58.3813,58.4629,56867.0
2021-07-20 15:35:00,64.5,64.5,64.44,64.45,109037.0,58.4629,58.4629,58.4085,58.4176,109037.0
2021-07-20 15:40:00,64.45,64.47,64.4,64.44,119300.0,58.4176,58.4357,58.3722,58.4085,119300.0
2021-07-20 15:45:00,64.44,64.48,64.43,64.47,166365.0,58.4085,58.4448,58.3994,58.4357,166365.0
2021-07-20 15:50:00,64.47,64.56,64.44,64.55,327657.0,58.4357,58.5173,58.4085,58.5082,327657.0
2021-07-20 15:55:00,64.55,64.55,64.39,64.42,710775.0,58.5082,58.5082,58.3632,58.3904,710775.0
2021-07-21 09:30:00,64.76,64.82,64.37,64.37,218738.0,58.6985,58.7529,58.345,58.345,218738.0
2021-07-21 09:35:00,64.38,64.41,64.21,64.3,128687.0,58.3541,58.3813,58.2,58.2816,128687.0
2021-07-21 09:40:00,64.29,64.36,64.25,64.26,63686.0,58.2725,58.336,58.2363,58.2453,63686.0
2021-07-21 09:45:00,64.25,64.31,64.17,64.31,74816.0,58.2363,58.2907,58.1638,58.2907,74816.0
2021-07-21 09:50:00,64.31,64.34,64.27,64.28,51625.0,58.2907,58.3179,58.2544,58.2635,51625.0
2021-07-21 09:55:00,64.28,64.29,64.14,64.17,77607.0,58.2635,58.2725,58.1366,58.1638,77607.0
2021-07-21 10:00:00,64.16,64.19,64.09,64.09,43493.0,58.1547,58.1819,58.0913,58.0913,43493.0
2021-07-21 10:05:00,64.09,64.13,64.03,64.06,56557.0,58.0913,58.1275,58.0369,58.0641,56557.0
2021-07-21 10:10:00,64.07,64.15,64.06,64.09,39602.0,58.0731,58.1456,58.0641,58.0913,39602.0
2021-07-21 10:15:00,64.09,64.1,63.97,64.0,57207.0,58.0913,58.1003,57.9825,58.0097,57207.0
2021-07-21 10:20:00,64.0,64.04,63.96,64.01,89270.0,58.0097,58.0459,57.9734,58.0187,89270.0
2021-07-21 10:25:00,64.01,64.12,63.98,64.12,66024.0,58.0187,58.1184,57.9916,58.1184,66024.0
2021-07-21 10:30:00,64.12,64.19,64.1,64.17,39114.0,58.1184,58.1819,58.1003,58.1638,39114.0
2021-07-21 10:35:00,64.16,64.21,64.11,64.12,49827.0,58.1547,58.2,58.1094,58.1184,49827.0
2021-07-21 10:40:00,64.12,64.2,64.12,64.17,29831.0,58.1184,58.191,58.1184,58.1638,29831.0
2021-07-21 10:45:00,64.16,64.31,64.16,64.31,23916.0,58.1547,58.2907,58.1547,58.2907,23916.0
2021-07-21 10:50:00,64.3,64.34,64.24,64.32,30244.0,58.2816,58.3179,58.2272,58.2997,30244.0
2021-07-21 10:55:00,64.33,64.4,64.3,64.39,31145.0,58.3088,58.3722,58.2816,58.3632,31145.0
2021-07-21 11:00:00,64.39,64.39,64.31,64.34,38974.0,58.3632,58.3632,58.2907,58.3179,38974.0
2021-07-21 11:05:00,64.33,64.34,64.25,64.27,25741.0,58.3088,58.3179,58.2363,58.2544,25741.0
2021-07-21 11:10:00,64.27,64.28,64.21,64.22,19274.0,58.2544,58.2635,58.2,58.2091,19274.0
2021-07-21 11:15:00,64.21,64.24,64.19,64.2,14762.0,58.2,58.2272,58.1819,58.191,14762.0
2021-07-21 11:20:00,64.21,64.25,64.2,64.24,28994.0,58.2,58.2363,58.191,58.2272,28994.0
2021-07-21 11:25:00,64.25,64.25,64.17,64.18,36243.0,58.2363,58.2363,58.1638,58.1728,36243.0
2021-07-21 11:30:00,64.19,64.23,64.16,64.21,30290.0,58.1819,58.2182,58.1547,58.2,30290.0
2021-07-21 11:35:00,64.22,64.24,64.17,64.2,30771.0,58.2091,58.2272,58.1638,58.191,30771.0
2021-07-21 11:40:00,64.2,64.21,64.12,64.12,32658.0,58.191,58.2,58.1184,58.1184,32658.0
2021-07-21 11:45:00,64.12,64.12,64.05,64.05,27126.0,58.1184,58.1184,58.055,58.055,27126.0
2021-07-21 11:50:00,64.06,64.25,64.06,64.18,59218.0,58.0641,58.2363,58.0641,58.1728,59218.0
2021-07-21 11:55:00,64.18,64.26,64.18,64.21,27326.0,58.1728,58.2453,58.1728,58.2,27326.0
2021-07-21 12:00:00,64.2,64.21,64.13,64.14,15499.0,58.191,58.2,58.1275,58.1366,15499.0
2021-07-21 12:05:00,64.15,64.16,64.1,64.11,34632.0,58.1456,58.1547,58.1003,58.1094,34632.0
2021-07-21 12:10:00,64.1,64.11,64.05,64.06,18478.0,58.1003,58.1094,58.055,58.0641,18478.0
2021-07-21 12:15:00,64.07,64.09,64.05,64.05,24209.0,58.0731,58.0913,58.055,58.055,24209.0
2021-07-21 12:20:00,64.06,64.09,64.02,64.03,27869.0,58.0641,58.0913,58.0278,58.0369,27869.0
2021-07-21 12:25:00,64.03,64.04,64.01,64.01,12976.0,58.0369,58.0459,58.0187,58.0187,12976.0
2021-07-21 12:30:00,64.01,64.04,64.0,64.0,27334.0,58.0187,58.0459,58.0097,58.0097,27334.0
2021-07-21 12:35:00,64.01,64.06,64.0,64.06,18973.0,58.0187,58.0641,58.0097,58.0641,18973.0
2021-07-21 12:40:00,64.06,64.09,64.03,64.05,29371.0,58.0641,58.0913,58.0369,58.055,29371.0
2021-07-21 12:45:00,64.05,64.07,64.04,64.06,21966.0,58.055,58.0731,58.0459,58.0641,21966.0
2021-07-21 12:50:00,64.06,64.07,64.04,64.04,14595.0,58.0641,58.0731,58.0459,58.0459,14595.0
2021-07-21 12:55:00,64.04,64.1,64.03,64.08,20801.0,58.0459,58.1003,58.0369,58.0822,20801.0
2021-07-21 13:00:00,64.08,64.1,64.05,64.09,32151.0,58.0822,58.1003,58.055,58.0913,32151.0
2021-07-21 13:05:00,64.09,64.1,64.05,64.05,11923.0,58.0913,58.1003,58.055,58.055,11923.0
2021-07-21 13:10:00,64.05,64.06,63.99,64.0,35223.0,58.055,58.0641,58.0006,58.0097,35223.0
2021-07-21 13:15:00,64.0,64.04,63.99,64.02,20879.0,58.0097,58.0459,58.0006,58.0278,20879.0
2021-07-21 13:20:00,64.02,64.07,64.0,64.06,15960.0,58.0278,58.0731,58.0097,58.0641,15960.0
2021-07-21 13:25:00,64.06,64.11,64.05,64.08,27580.0,58.0641,58.1094,58.055,58.0822,27580.0
2021-07-21 13:30:00,64.09,64.14,64.09,64.14,18705.0,58.0913,58.1366,58.0913,58.1366,18705.0
2021-07-21 13:35:00,64.13,64.13,64.08,64.08,39634.0,58.1275,58.1275,58.0822,58.0822,39634.0
2021-07-21 13:40:00,64.08,64.11,64.08,64.1,32170.0,58.0822,58.1094,58.0822,58.1003,32170.0
2021-07-21 13:45:00,64.09,64.12,64.08,64.09,13177.0,58.0913,58.1184,58.0822,58.0913,13177.0
2021-07-21 13:50:00,64.09,64.11,64.08,64.09,21469.0,58.0913,58.1094,58.0822,58.0913,21469.0
2021-07-21 13:55:00,64.09,64.1,64.04,64.06,13049.0,58.0913,58.1003,58.0459,58.0641,13049.0
2021-07-21 14:00:00,64.07,64.08,64.03,64.04,19526.0,58.0731,58.0822,58.0369,58.0459,19526.0
2021-07-21 14:05:00,64.04,64.1,64.03,64.09,19352.0,58.0459,58.1003,58.0369,58.0913,19352.0
2021-07-21 14:10:00,64.09,64.1,64.07,64.09,20601.0,58.0913,58.1003,58.0731,58.0913,20601.0
2021-07-21 14:15:00,64.09,64.1,64.07,64.08,23964.0,58.0913,58.1003,58.0731,58.0822,23964.0
2021-07-21 14:20:00,64.07,64.12,64.06,64.11,22151.0,58.0731,58.1184,58.0641,58.1094,22151.0
2021-07-21 14:25:00,64.11,64.12,64.08,64.1,13390.0,58.1094,58.1184,58.0822,58.1003,13390.0
2021-07-21 14:30:00,64.11,64.13,64.1,64.13,15551.0,58.1094,58.1275,58.1003,58.1275,15551.0
2021-07-21 14:35:00,64.13,64.16,64.12,64.16,17960.0,58.1275,58.1547,58.1184,58.1547,17960.0
2021-07-21 14:40:00,64.17,64.18,64.14,64.14,17963.0,58.1638,58.1728,58.1366,58.1366,17963.0
2021-07-21 14:45:00,64.15,64.16,64.12,64.12,12734.0,58.1456,58.1547,58.1184,58.1184,12734.0
2021-07-21 14:50:00,64.13,64.17,64.12,64.17,14217.0,58.1275,58.1638,58.1184,58.1638,14217.0
2021-07-21 14:55:00,64.17,64.18,64.14,64.15,20247.0,58.1638,58.1728,58.1366,58.1456,20247.0
2021-07-21 15:00:00,64.15,64.15,64.11,64.12,17847.0,58.1456,58.1456,58.1094,58.1184,17847.0
2021-07-21 15:05:00,64.11,64.15,64.11,64.13,22747.0,58.1094,58.1456,58.1094,58.1275,22747.0
2021-07-21 15:10:00,64.12,64.13,64.05,64.05,19690.0,58.1184,58.1275,58.055,58.055,19690.0
2021-07-21 15:15:00,64.06,64.09,64.05,64.05,16311.0,58.0641,58.0913,58.055,58.055,16311.0
2021-07-21 15:20:00,64.06,64.07,64.04,64.05,43341.0,58.0641,58.0731,58.0459,58.055,43341.0
2021-07-21 15:25:00,64.05,64.07,64.01,64.06,36442.0,58.055,58.0731,58.0187,58.0641,36442.0
2021-07-21 15:30:00,64.06,64.1,64.04,64.08,51084.0,58.0641,58.1003,58.0459,58.0822,51084.0
2021-07-21 15:35:00,64.07,64.07,63.95,63.96,54115.0,58.0731,58.0731,57.9644,57.9734,54115.0
2021-07-21 15:40:00,63.97,64.0,63.95,63.96,62950.0,57.9825,58.0097,57.9644,57.9734,62950.0
2021-07-21 15:45:00,63.96,64.03,63.96,64.02,102104.0,57.9734,58.0369,57.9734,58.0278,102104.0
2021-07-21 15:50:00,64.02,64.03,63.96,63.99,156228.0,58.0278,58.0369,57.9734,58.0006,156228.0
2021-07-21 15:55:00,63.99,64.04,63.95,64.02,261156.0,58.0006,58.0459,57.9644,58.0278,261156.0
2021-07-22 09:30:00,63.87,63.9,63.61,63.62,199202.0,57.8918,57.919,57.6562,57.6652,199202.0
2021-07-22 09:35:00,63.62,63.62,63.49,63.49,108063.0,57.6652,57.6652,57.5474,57.5474,108063.0
2021-07-22 09:40:00,63.49,63.59,63.47,63.52,73853.0,57.5474,57.6381,57.5293,57.5746,73853.0
2021-07-22 09:45:00,63.52,63.61,63.5,63.59,107749.0,57.5746,57.6562,57.5565,57.6381,107749.0
2021-07-22 09:50:00,63.58,63.68,63.56,63.6,79533.0,57.629,57.7196,57.6109,57.6471,79533.0
2021-07-22 09:55:00,63.59,63.63,63.55,63.61,58755.0,57.6381,57.6743,57.6018,57.6562,58755.0
2021-07-22 10:00:00,63.61,63.64,63.55,63.59,71548.0,57.6562,57.6834,57.6018,57.6381,71548.0
2021-07-22 10:05:00,63.59,63.59,63.48,63.52,56534.0,57.6381,57.6381,57.5384,57.5746,56534.0
2021-07-22 10:10:00,63.52,63.62,63.46,63.49,89694.0,57.5746,57.6652,57.5202,57.5474,89694.0
2021-07-22 10:15:00,63.48,63.61,63.47,63.58,39757.0,57.5384,57.6562,57.5293,57.629,39757.0
2021-07-22 10:20:00,63.58,63.65,63.56,63.64,41741.0,57.629,57.6924,57.6109,57.6834,41741.0
2021-07-22 10:25:00,63.65,63.66,63.57,63.63,49108.0,57.6924,57.7015,57.6199,57.6743,49108.0
2021-07-22 10:30:00,63.63,63.67,63.62,63.65,43798.0,57.6743,57.7106,57.6652,57.6924,43798.0
2021-07-22 10:35:00,63.65,63.68,63.64,63.68,32483.0,57.6924,57.7196,57.6834,57.7196,32483.0
2021-07-22 10:40:00,63.68,63.7,63.66,63.69,30826.0,57.7196,57.7378,57.7015,57.7287,30826.0
2021-07-22 10:45:00,63.69,63.73,63.69,63.72,45242.0,57.7287,57.765,57.7287,57.7559,45242.0
2021-07-22 10:50:00,63.72,63.79,63.7,63.78,25139.0,57.7559,57.8193,57.7378,57.8103,25139.0
2021-07-22 10:55:00,63.79,63.93,63.78,63.9,75013.0,57.8193,57.9462,57.8103,57.919,75013.0
2021-07-22 11:00:00,63.89,63.92,63.83,63.83,19151.0,57.91,57.9372,57.8556,57.8556,19151.0
2021-07-22 11:05:00,63.82,63.89,63.81,63.88,56620.0,57.8465,57.91,57.8375,57.9009,56620.0
2021-07-22 11:10:00,63.87,63.97,63.86,63.97,30426.0,57.8918,57.9825,57.8828,57.9825,30426.0
2021-07-22 11:15:00,63.97,64.02,63.96,63.97,29578.0,57.9825,58.0278,57.9734,57.9825,29578.0
2021-07-22 11:20:00,63.97,64.02,63.96,63.96,18985.0,57.9825,58.0278,57.9734,57.9734,18985.0
2021-07-22 11:25:00,63.96,63.97,63.92,63.93,19676.0,57.9734,57.9825,57.9372,57.9462,19676.0
2021-07-22 11:30:00,63.93,63.97,63.9,63.91,35205.0,57.9462,57.9825,57.919,57.9281,35205.0
2021-07-22 11:35:00,63.9,63.94,63.89,63.92,36011.0,57.919,57.9553,57.91,57.9372,36011.0
2021-07-22 11:40:00,63.91,63.92,63.86,63.9,24074.0,57.9281,57.9372,57.8828,57.919,24074.0
2021-07-22 11:45:00,63.9,63.92,63.84,63.85,17029.0,57.919,57.9372,57.8647,57.8737,17029.0
2021-07-22 11:50:00,63.85,63.88,63.84,63.84,20363.0,57.8737,57.9009,57.8647,57.8647,20363.0
2021-07-22 11:55:00,63.85,63.89,63.84,63.89,25934.0,57.8737,57.91,57.8647,57.91,25934.0
2021-07-22 12:00:00,63.89,63.94,63.89,63.93,31605.0,57.91,57.9553,57.91,57.9462,31605.0
2021-07-22 12:05:00,63.93,63.95,63.9,63.91,39316.0,57.9462,57.9644,57.919,57.9281,39316.0
2021-07-22 12:10:00,63.91,63.91,63.83,63.89,52096.0,57.9281,57.9281,57.8556,57.91,52096.0
2021-07-22 12:15:00,63.89,63.92,63.85,63.85,25944.0,57.91,57.9372,57.8737,57.8737,25944.0
2021-07-22 12:20:00,63.85,63.86,63.8,63.8,23484.0,57.8737,57.8828,57.8284,57.8284,23484.0
2021-07-22 12:25:00,63.8,63.84,63.78,63.8,35407.0,57.8284,57.8647,57.8103,57.8284,35407.0
2021-07-22 12:30:00,63.79,63.79,63.76,63.78,19406.0,57.8193,57.8193,57.7921,57.8103,19406.0
2021-07-22 12:35:00,63.78,63.85,63.77,63.85,46637.0,57.8103,57.8737,57.8012,57.8737,46637.0
2021-07-22 12:40:00,63.84,63.86,63.81,63.86,38399.0,57.8647,57.8828,57.8375,57.8828,38399.0
2021-07-22 12:45:00,63.85,63.85,63.76,63.78,32436.0,57.8737,57.8737,57.7921,57.8103,32436.0
2021-07-22 12:50:00,63.78,63.82,63.77,63.79,42526.0,57.8103,57.8465,57.8012,57.8193,42526.0
2021-07-22 12:55:00,63.8,63.81,63.78,63.78,32785.0,57.8284,57.8375,57.8103,57.8103,32785.0
2021-07-22 13:00:00,63.78,63.78,63.76,63.77,23892.0,57.8103,57.8103,57.7921,57.8012,23892.0
2021-07-22 13:05:00,63.77,63.78,63.74,63.77,31637.0,57.8012,57.8103,57.774,57.8012,31637.0
2021-07-22 13:10:00,63.76,63.79,63.76,63.79,24751.0,57.7921,57.8193,57.7921,57.8193,24751.0
2021-07-22 13:15:00,63.79,63.81,63.75,63.77,25542.0,57.8193,57.8375,57.7831,57.8012,25542.0
2021-07-22 13:20:00,63.77,63.8,63.77,63.79,29188.0,57.8012,57.8284,57.8012,57.8193,29188.0
2021-07-22 13:25:00,63.8,63.83,63.77,63.78,23008.0,57.8284,57.8556,57.8012,57.8103,23008.0
2021-07-22 13:30:00,63.78,63.84,63.78,63.84,26127.0,57.8103,57.8647,57.8103,57.8647,26127.0
2021-07-22 13:35:00,63.84,63.86,63.83,63.85,20078.0,57.8647,57.8828,57.8556,57.8737,20078.0
2021-07-22 13:40:00,63.85,63.87,63.84,63.85,19710.0,57.8737,57.8918,57.8647,57.8737,19710.0
2021-07-22 13:45:00,63.86,63.86,63.82,63.84,25776.0,57.8828,57.8828,57.8465,57.8647,25776.0
2021-07-22 13:50:00,63.85,63.86,63.83,63.85,28892.0,57.8737,57.8828,57.8556,57.8737,28892.0
2021-07-22 13:55:00,63.86,63.86,63.83,63.86,25704.0,57.8828,57.8828,57.8556,57.8828,25704.0
2021-07-22 14:00:00,63.86,63.87,63.83,63.86,29659.0,57.8828,57.8918,57.8556,57.8828,29659.0
2021-07-22 14:05:00,63.86,63.86,63.82,63.82,29479.0,57.8828,57.8828,57.8465,57.8465,29479.0
2021-07-22 14:10:00,63.81,63.86,63.81,63.84,32914.0,57.8375,57.8828,57.8375,57.8647,32914.0
2021-07-22 14:15:00,63.84,63.84,63.77,63.78,26419.0,57.8647,57.8647,57.8012,57.8103,26419.0
2021-07-22 14:20:00,63.78,63.8,63.77,63.78,23376.0,57.8103,57.8284,57.8012,57.8103,23376.0
2021-07-22 14:25:00,63.79,63.81,63.78,63.79,22326.0,57.8193,57.8375,57.8103,57.8193,22326.0
2021-07-22 14:30:00,63.79,63.81,63.76,63.78,33359.0,57.8193,57.8375,57.7921,57.8103,33359.0
2021-07-22 14:35:00,63.78,63.82,63.77,63.81,50452.0,57.8103,57.8465,57.8012,57.8375,50452.0
2021-07-22 14:40:00,63.81,63.81,63.78,63.8,23831.0,57.8375,57.8375,57.8103,57.8284,23831.0
2021-07-22 14:45:00,63.8,63.85,63.8,63.82,57453.0,57.8284,57.8737,57.8284,57.8465,57453.0
2021-07-22 14:50:00,63.83,63.83,63.77,63.8,32288.0,57.8556,57.8556,57.8012,57.8284,32288.0
2021-07-22 14:55:00,63.8,63.8,63.74,63.76,57418.0,57.8284,57.8284,57.774,57.7921,57418.0
2021-07-22 15:00:00,63.76,63.8,63.75,63.8,40276.0,57.7921,57.8284,57.7831,57.8284,40276.0
2021-07-22 15:05:00,63.79,63.8,63.77,63.77,33228.0,57.8193,57.8284,57.8012,57.8012,33228.0
2021-07-22 15:10:00,63.78,63.8,63.76,63.8,33615.0,57.8103,57.8284,57.7921,57.8284,33615.0
2021-07-22 15:15:00,63.8,63.85,63.79,63.82,38027.0,57.8284,57.8737,57.8193,57.8465,38027.0
2021-07-22 15:20:00,63.82,63.86,63.81,63.85,33276.0,57.8465,57.8828,57.8375,57.8737,33276.0
2021-07-22 15:25:00,63.85,63.87,63.84,63.84,44103.0,57.8737,57.8918,57.8647,57.8647,44103.0
2021-07-22 15:30:00,63.84,63.9,63.83,63.87,55855.0,57.8647,57.919,57.8556,57.8918,55855.0
2021-07-22 15:35:00,63.87,63.88,63.82,63.86,51303.0,57.8918,57.9009,57.8465,57.8828,51303.0
2021-07-22 15:40:00,63.86,63.9,63.84,63.89,71394.0,57.8828,57.919,57.8647,57.91,71394.0
2021-07-22 15:45:00,63.9,63.92,63.87,63.89,70528.0,57.919,57.9372,57.8918,57.91,70528.0
2021-07-22 15:50:00,63.89,63.92,63.8,63.85,167088.0,57.91,57.9372,57.8284,57.8737,167088.0
2021-07-22 15:55:00,63.85,63.87,63.8,63.83,296379.0,57.8737,57.8918,57.8284,57.8556,296379.0
2021-07-23 09:30:00,64.06,64.13,63.89,63.99,129064.0,58.0641,58.1275,57.91,58.0006,129064.0
2021-07-23 09:35:00,64.0,64.0,63.91,63.93,62972.0,58.0097,58.0097,57.9281,57.9462,62972.0
2021-07-23 09:40:00,63.93,64.02,63.87,64.0,101825.0,57.9462,58.0278,57.8918,58.0097,101825.0
2021-07-23 09:45:00,63.99,64.15,63.99,64.12,40185.0,58.0006,58.1456,58.0006,58.1184,40185.0
2021-07-23 09:50:00,64.12,64.22,64.11,64.22,61819.0,58.1184,58.2091,58.1094,58.2091,61819.0
2021-07-23 09:55:00,64.21,64.26,64.21,64.24,46170.0,58.2,58.2453,58.2,58.2272,46170.0
2021-07-23 10:00:00,64.25,64.39,64.24,64.39,39240.0,58.2363,58.3632,58.2272,58.3632,39240.0
2021-07-23 10:05:00,64.39,64.5,64.39,64.47,48459.0,58.3632,58.4629,58.3632,58.4357,48459.0
2021-07-23 10:10:00,64.48,64.53,64.47,64.49,38429.0,58.4448,58.4901,58.4357,58.4538,38429.0
2021-07-23 10:15:00,64.5,64.51,64.42,64.47,62114.0,58.4629,58.4719,58.3904,58.4357,62114.0
2021-07-23 10:20:00,64.47,64.49,64.4,64.4,25013.0,58.4357,58.4538,58.3722,58.3722,25013.0
2021-07-23 10:25:00,64.4,64.42,64.33,64.36,47842.0,58.3722,58.3904,58.3088,58.336,47842.0
2021-07-23 10:30:00,64.36,64.43,64.35,64.38,38478.0,58.336,58.3994,58.3269,58.3541,38478.0
2021-07-23 10:35:00,64.38,64.48,64.37,64.45,47202.0,58.3541,58.4448,58.345,58.4176,47202.0
2021-07-23 10:40:00,64.45,64.54,64.45,64.53,53652.0,58.4176,58.4991,58.4176,58.4901,53652.0
2021-07-23 10:45:00,64.54,64.59,64.51,64.59,49692.0,58.4991,58.5445,58.4719,58.5445,49692.0
2021-07-23 10:50:00,64.59,64.6,64.53,64.59,35376.0,58.5445,58.5535,58.4901,58.5445,35376.0
2021-07-23 10:55:00,64.59,64.6,64.53,64.55,41990.0,58.5445,58.5535,58.4901,58.5082,41990.0
2021-07-23 11:00:00,64.55,64.61,64.54,64.61,47735.0,58.5082,58.5626,58.4991,58.5626,47735.0
2021-07-23 11:05:00,64.61,64.63,64.59,64.6,19143.0,58.5626,58.5807,58.5445,58.5535,19143.0
2021-07-23 11:10:00,64.59,64.66,64.59,64.66,18961.0,58.5445,58.6079,58.5445,58.6079,18961.0
2021-07-23 11:15:00,64.65,64.74,64.64,64.74,37074.0,58.5988,58.6804,58.5898,58.6804,37074.0
2021-07-23 11:20:00,64.73,64.74,64.69,64.72,28096.0,58.6714,58.6804,58.6351,58.6623,28096.0
2021-07-23 11:25:00,64.72,64.78,64.7,64.77,30471.0,58.6623,58.7167,58.6442,58.7076,30471.0
2021-07-23 11:30:00,64.77,64.8,64.74,64.74,49984.0,58.7076,58.7348,58.6804,58.6804,49984.0
2021-07-23 11:35:00,64.74,64.76,64.72,64.74,31981.0,58.6804,58.6985,58.6623,58.6804,31981.0
2021-07-23 11:40:00,64.74,64.83,64.74,64.81,56519.0,58.6804,58.762,58.6804,58.7439,56519.0
2021-07-23 11:45:00,64.81,64.85,64.75,64.83,86573.0,58.7439,58.7801,58.6895,58.762,86573.0
2021-07-23 11:50:00,64.82,64.83,64.76,64.78,20726.0,58.7529,58.762,58.6985,58.7167,20726.0
2021-07-23 11:55:00,64.78,64.82,64.74,64.75,34371.0,58.7167,58.7529,58.6804,58.6895,34371.0
2021-07-23 12:00:00,64.75,64.82,64.75,64.82,42148.0,58.6895,58.7529,58.6895,58.7529,42148.0
2021-07-23 12:05:00,64.81,64.84,64.77,64.83,28118.0,58.7439,58.7711,58.7076,58.762,28118.0
2021-07-23 12:10:00,64.82,64.86,64.8,64.81,32603.0,58.7529,58.7892,58.7348,58.7439,32603.0
2021-07-23 12:15:00,64.82,64.84,64.8,64.84,16719.0,58.7529,58.7711,58.7348,58.7711,16719.0
2021-07-23 12:20:00,64.84,64.88,64.82,64.87,21643.0,58.7711,58.8073,58.7529,58.7982,21643.0
2021-07-23 12:25:00,64.87,64.93,64.85,64.92,138577.0,58.7982,58.8526,58.7801,58.8436,138577.0
2021-07-23 12:30:00,64.92,64.96,64.92,64.94,72338.0,58.8436,58.8798,58.8436,58.8617,72338.0
2021-07-23 12:35:00,64.95,64.97,64.91,64.92,32701.0,58.8708,58.8889,58.8345,58.8436,32701.0
2021-07-23 12:40:00,64.93,64.94,64.9,64.93,28231.0,58.8526,58.8617,58.8254,58.8526,28231.0
2021-07-23 12:45:00,64.92,64.93,64.88,64.89,31646.0,58.8436,58.8526,58.8073,58.8164,31646.0
2021-07-23 12:50:00,64.89,64.95,64.89,64.94,28727.0,58.8164,58.8708,58.8164,58.8617,28727.0
2021-07-23 12:55:00,64.94,64.97,64.93,64.95,11386.0,58.8617,58.8889,58.8526,58.8708,11386.0
2021-07-23 13:00:00,64.95,64.98,64.95,64.95,29464.0,58.8708,58.898,58.8708,58.8708,29464.0
2021-07-23 13:05:00,64.95,64.99,64.95,64.98,16359.0,58.8708,58.907,58.8708,58.898,16359.0
2021-07-23 13:10:00,64.99,65.03,64.98,65.03,103267.0,58.907,58.9433,58.898,58.9433,103267.0
2021-07-23 13:15:00,65.03,65.05,65.02,65.04,34051.0,58.9433,58.9614,58.9342,58.9523,34051.0
2021-07-23 13:20:00,65.05,65.07,65.02,65.02,20373.0,58.9614,58.9795,58.9342,58.9342,20373.0
2021-07-23 13:25:00,65.01,65.02,64.99,64.99,24845.0,58.9251,58.9342,58.907,58.907,24845.0
2021-07-23 13:30:00,64.99,65.01,64.95,64.96,22744.0,58.907,58.9251,58.8708,58.8798,22744.0
2021-07-23 13:35:00,64.96,64.97,64.93,64.97,23016.0,58.8798,58.8889,58.8526,58.8889,23016.0
2021-07-23 13:40:00,64.96,64.96,64.91,64.94,34717.0,58.8798,58.8798,58.8345,58.8617,34717.0
2021-07-23 13:45:00,64.93,64.95,64.91,64.92,23933.0,58.8526,58.8708,58.8345,58.8436,23933.0
2021-07-23 13:50:00,64.93,64.93,64.88,64.89,28630.0,58.8526,58.8526,58.8073,58.8164,28630.0
2021-07-23 13:55:00,64.89,64.9,64.84,64.84,22000.0,58.8164,58.8254,58.7711,58.7711,22000.0
2021-07-23 14:00:00,64.85,64.86,64.82,64.83,30342.0,58.7801,58.7892,58.7529,58.762,30342.0
2021-07-23 14:05:00,64.83,64.86,64.82,64.86,21389.0,58.762,58.7892,58.7529,58.7892,21389.0
2021-07-23 14:10:00,64.86,64.87,64.83,64.86,19652.0,58.7892,58.7982,58.762,58.7892,19652.0
2021-07-23 14:15:00,64.85,64.87,64.84,64.84,23677.0,58.7801,58.7982,58.7711,58.7711,23677.0
2021-07-23 14:20:00,64.84,64.87,64.83,64.85,20122.0,58.7711,58.7982,58.762,58.7801,20122.0
2021-07-23 14:25:00,64.85,64.85,64.82,64.85,21514.0,58.7801,58.7801,58.7529,58.7801,21514.0
2021-07-23 14:30:00,64.85,64.86,64.83,64.85,20068.0,58.7801,58.7892,58.762,58.7801,20068.0
2021-07-23 14:35:00,64.86,64.86,64.81,64.83,17634.0,58.7892,58.7892,58.7439,58.762,17634.0
2021-07-23 14:40:00,64.82,64.86,64.81,64.86,34555.0,58.7529,58.7892,58.7439,58.7892,34555.0
2021-07-23 14:45:00,64.85,64.9,64.85,64.89,33253.0,58.7801,58.8254,58.7801,58.8164,33253.0
2021-07-23 14:50:00,64.9,64.92,64.88,64.92,31120.0,58.8254,58.8436,58.8073,58.8436,31120.0
2021-07-23 14:55:00,64.92,64.94,64.9,64.93,104878.0,58.8436,58.8617,58.8254,58.8526,104878.0
2021-07-23 15:00:00,64.93,64.98,64.93,64.95,70210.0,58.8526,58.898,58.8526,58.8708,70210.0
2021-07-23 15:05:00,64.95,65.0,64.94,64.98,43369.0,58.8708,58.9161,58.8617,58.898,43369.0
2021-07-23 15:10:00,64.99,65.0,64.94,64.96,72704.0,58.907,58.9161,58.8617,58.8798,72704.0
2021-07-23 15:15:00,64.96,64.98,64.93,64.97,61180.0,58.8798,58.898,58.8526,58.8889,61180.0
2021-07-23 15:20:00,64.97,65.02,64.96,65.0,205701.0,58.8889,58.9342,58.8798,58.9161,205701.0
2021-07-23 15:25:00,65.0,65.01,64.97,65.01,59689.0,58.9161,58.9251,58.8889,58.9251,59689.0
2021-07-23 15:30:00,65.01,65.06,65.0,65.05,56307.0,58.9251,58.9705,58.9161,58.9614,56307.0
2021-07-23 15:35:00,65.06,65.1,65.01,65.09,93235.0,58.9705,59.0067,58.9251,58.9977,93235.0
2021-07-23 15:40:00,65.09,65.11,65.03,65.05,99258.0,58.9977,59.0158,58.9433,58.9614,99258.0
2021-07-23 15:45:00,65.05,65.07,65.01,65.03,79680.0,58.9614,58.9795,58.9251,58.9433,79680.0
2021-07-23 15:50:00,65.02,65.06,64.96,64.98,176499.0,58.9342,58.9705,58.8798,58.898,176499.0
2021-07-23 15:55:00,64.97,64.97,64.87,64.89,394005.0,58.8889,58.8889,58.7982,58.8164,394005.0
2021-07-26 09:30:00,64.79,64.9,64.75,64.87,115817.0,58.7257,58.8254,58.6895,58.7982,115817.0
2021-07-26 09:35:00,64.88,64.97,64.84,64.94,57565.0,58.8073,58.8889,58.7711,58.8617,57565.0
2021-07-26 09:40:00,64.93,64.97,64.76,64.8,100705.0,58.8526,58.8889,58.6985,58.7348,100705.0
2021-07-26 09:45:00,64.81,64.92,64.74,64.89,67866.0,58.7439,58.8436,58.6804,58.8164,67866.0
2021-07-26 09:50:00,64.89,64.9,64.8,64.81,48452.0,58.8164,58.8254,58.7348,58.7439,48452.0
2021-07-26 09:55:00,64.8,64.87,64.77,64.79,50022.0,58.7348,58.7982,58.7076,58.7257,50022.0
2021-07-26 10:00:00,64.78,64.82,64.66,64.7,63211.0,58.7167,58.7529,58.6079,58.6442,63211.0
2021-07-26 10:05:00,64.7,64.73,64.66,64.72,54843.0,58.6442,58.6714,58.6079,58.6623,54843.0
2021-07-26 10:10:00,64.73,64.84,64.71,64.79,49264.0,58.6714,58.7711,58.6532,58.7257,49264.0
2021-07-26 10:15:00,64.79,64.85,64.77,64.81,37884.0,58.7257,58.7801,58.7076,58.7439,37884.0
2021-07-26 10:20:00,64.81,64.81,64.75,64.79,30970.0,58.7439,58.7439,58.6895,58.7257,30970.0
2021-07-26 10:25:00,64.79,64.88,64.79,64.85,30906.0,58.7257,58.8073,58.7257,58.7801,30906.0
2021-07-26 10:30:00,64.85,64.86,64.82,64.86,36982.0,58.7801,58.7892,58.7529,58.7892,36982.0
2021-07-26 10:35:00,64.86,64.92,64.86,64.91,33780.0,58.7892,58.8436,58.7892,58.8345,33780.0
2021-07-26 10:40:00,64.91,64.92,64.86,64.92,46553.0,58.8345,58.8436,58.7892,58.8436,46553.0
2021-07-26 10:45:00,64.92,65.01,64.91,65.0,43011.0,58.8436,58.9251,58.8345,58.9161,43011.0
2021-07-26 10:50:00,64.99,65.0,64.94,64.95,29847.0,58.907,58.9161,58.8617,58.8708,29847.0
2021-07-26 10:55:00,64.96,64.98,64.93,64.95,69958.0,58.8798,58.898,58.8526,58.8708,69958.0
2021-07-26 11:00:00,64.95,64.97,64.9,64.91,38690.0,58.8708,58.8889,58.8254,58.8345,38690.0
2021-07-26 11:05:00,64.91,64.94,64.91,64.93,29460.0,58.8345,58.8617,58.8345,58.8526,29460.0
2021-07-26 11:10:00,64.93,64.98,64.93,64.96,27536.0,58.8526,58.898,58.8526,58.8798,27536.0
2021-07-26 11:15:00,64.95,64.96,64.88,64.89,90220.0,58.8708,58.8798,58.8073,58.8164,90220.0
2021-07-26 11:20:00,64.89,64.97,64.88,64.95,36211.0,58.8164,58.8889,58.8073,58.8708,36211.0
2021-07-26 11:25:00,64.96,64.99,64.94,64.95,26218.0,58.8798,58.907,58.8617,58.8708,26218.0
2021-07-26 11:30:00,64.94,65.01,64.93,65.0,46665.0,58.8617,58.9251,58.8526,58.9161,46665.0
2021-07-26 11:35:00,65.0,65.01,64.96,65.0,39605.0,58.9161,58.9251,58.8798,58.9161,39605.0
2021-07-26 11:40:00,65.0,65.01,64.97,64.98,24734.0,58.9161,58.9251,58.8889,58.898,24734.0
2021-07-26 11:45:00,64.98,64.99,64.95,64.95,30703.0,58.898,58.907,58.8708,58.8708,30703.0
2021-07-26 11:50:00,64.95,65.02,64.95,65.01,31640.0,58.8708,58.9342,58.8708,58.9251,31640.0
2021-07-26 11:55:00,65.0,65.05,65.0,65.03,32308.0,58.9161,58.9614,58.9161,58.9433,32308.0
2021-07-26 12:00:00,65.03,65.06,65.0,65.0,34348.0,58.9433,58.9705,58.9161,58.9161,34348.0
2021-07-26 12:05:00,65.01,65.02,64.96,65.0,33360.0,58.9251,58.9342,58.8798,58.9161,33360.0
2021-07-26 12:10:00,64.99,65.01,64.98,65.0,26076.0,58.907,58.9251,58.898,58.9161,26076.0
2021-07-26 12:15:00,65.0,65.04,65.0,65.03,38016.0,58.9161,58.9523,58.9161,58.9433,38016.0
2021-07-26 12:20:00,65.03,65.05,64.99,65.0,47056.0,58.9433,58.9614,58.907,58.9161,47056.0
2021-07-26 12:25:00,64.99,65.0,64.96,64.99,44431.0,58.907,58.9161,58.8798,58.907,44431.0
2021-07-26 12:30:00,64.99,65.03,64.97,65.01,52418.0,58.907,58.9433,58.8889,58.9251,52418.0
2021-07-26 12:35:00,65.0,65.02,64.92,64.92,35073.0,58.9161,58.9342,58.8436,58.8436,35073.0
2021-07-26 12:40:00,64.92,65.0,64.9,65.0,56374.0,58.8436,58.9161,58.8254,58.9161,56374.0
2021-07-26 12:45:00,64.99,65.01,64.97,64.98,42927.0,58.907,58.9251,58.8889,58.898,42927.0
2021-07-26 12:50:00,64.98,65.05,64.97,65.03,37869.0,58.898,58.9614,58.8889,58.9433,37869.0
2021-07-26 12:55:00,65.03,65.06,65.0,65.04,40979.0,58.9433,58.9705,58.9161,58.9523,40979.0
2021-07-26 13:00:00,65.04,65.08,65.03,65.06,53685.0,58.9523,58.9886,58.9433,58.9705,53685.0
2021-07-26 13:05:00,65.06,65.08,65.05,65.07,23738.0,58.9705,58.9886,58.9614,58.9795,23738.0
2021-07-26 13:10:00,65.07,65.09,65.05,65.09,22202.0,58.9795,58.9977,58.9614,58.9977,22202.0
2021-07-26 13:15:00,65.09,65.09,65.05,65.09,40108.0,58.9977,58.9977,58.9614,58.9977,40108.0
2021-07-26 13:20:00,65.09,65.1,64.99,64.99,51208.0,58.9977,59.0067,58.907,58.907,51208.0
2021-07-26 13:25:00,65.0,65.0,64.97,64.98,17475.0,58.9161,58.9161,58.8889,58.898,17475.0
2021-07-26 13:30:00,64.98,65.0,64.95,64.98,24876.0,58.898,58.9161,58.8708,58.898,24876.0
2021-07-26 13:35:00,64.97,64.99,64.97,64.98,13724.0,58.8889,58.907,58.8889,58.898,13724.0
2021-07-26 13:40:00,64.98,65.01,64.98,65.0,31627.0,58.898,58.9251,58.898,58.9161,31627.0
2021-07-26 13:45:00,64.99,65.0,64.98,65.0,32091.0,58.907,58.9161,58.898,58.9161,32091.0
2021-07-26 13:50:00,64.99,65.01,64.98,64.98,38642.0,58.907,58.9251,58.898,58.898,38642.0
2021-07-26 13:55:00,64.99,64.99,64.95,64.96,54981.0,58.907,58.907,58.8708,58.8798,54981.0
2021-07-26 14:00:00,64.95,65.0,64.95,64.98,32559.0,58.8708,58.9161,58.8708,58.898,32559.0
2021-07-26 14:05:00,64.98,65.0,64.97,65.0,46861.0,58.898,58.9161,58.8889,58.9161,46861.0
2021-07-26 14:10:00,65.0,65.01,64.99,65.0,73656.0,58.9161,58.9251,58.907,58.9161,73656.0
2021-07-26 14:15:00,65.0,65.01,64.95,64.99,59854.0,58.9161,58.9251,58.8708,58.907,59854.0
2021-07-26 14:20:00,64.98,64.99,64.92,64.93,32395.0,58.898,58.907,58.8436,58.8526,32395.0
2021-07-26 14:25:00,64.92,64.93,64.89,64.91,52869.0,58.8436,58.8526,58.8164,58.8345,52869.0
2021-07-26 14:30:00,64.91,64.94,64.9,64.93,41801.0,58.8345,58.8617,58.8254,58.8526,41801.0
2021-07-26 14:35:00,64.92,64.94,64.91,64.92,29706.0,58.8436,58.8617,58.8345,58.8436,29706.0
2021-07-26 14:40:00,64.93,64.95,64.91,64.92,31871.0,58.8526,58.8708,58.8345,58.8436,31871.0
2021-07-26 14:45:00,64.92,64.95,64.9,64.94,47187.0,58.8436,58.8708,58.8254,58.8617,47187.0
2021-07-26 14:50:00,64.94,64.95,64.9,64.92,61552.0,58.8617,58.8708,58.8254,58.8436,61552.0
2021-07-26 14:55:00,64.91,64.96,64.91,64.95,36830.0,58.8345,58.8798,58.8345,58.8708,36830.0
2021-07-26 15:00:00,64.95,64.95,64.92,64.94,36093.0,58.8708,58.8708,58.8436,58.8617,36093.0
2021-07-26 15:05:00,64.94,64.96,64.92,64.95,53829.0,58.8617,58.8798,58.8436,58.8708,53829.0
2021-07-26 15:10:00,64.95,64.96,64.91,64.91,61626.0,58.8708,58.8798,58.8345,58.8345,61626.0
2021-07-26 15:15:00,64.91,64.92,64.86,64.87,82448.0,58.8345,58.8436,58.7892,58.7982,82448.0
2021-07-26 15:20:00,64.87,64.87,64.84,64.86,63350.0,58.7982,58.7982,58.7711,58.7892,63350.0
2021-07-26 15:25:00,64.85,64.87,64.85,64.86,57869.0,58.7801,58.7982,58.7801,58.7892,57869.0
2021-07-26 15:30:00,64.86,64.9,64.84,64.88,65809.0,58.7892,58.8254,58.7711,58.8073,65809.0
2021-07-26 15:35:00,64.88,64.9,64.83,64.86,63469.0,58.8073,58.8254,58.762,58.7892,63469.0
2021-07-26 15:40:00,64.86,64.9,64.85,64.87,48219.0,58.7892,58.8254,58.7801,58.7982,48219.0
2021-07-26 15:45:00,64.87,64.88,64.82,64.87,87195.0,58.7982,58.8073,58.7529,58.7982,87195.0
2021-07-26 15:50:00,64.87,64.9,64.79,64.83,265155.0,58.7982,58.8254,58.7257,58.762,265155.0
2021-07-26 15:55:00,64.83,64.86,64.74,64.84,468990.0,58.762,58.7892,58.6804,58.7711,468990.0
2021-07-27 09:30:00,64.85,65.0,64.72,64.8,142218.0,58.7801,58.9161,58.6623,58.7348,142218.0
2021-07-27 09:35:00,64.8,64.81,64.71,64.75,60545.0,58.7348,58.7439,58.6532,58.6895,60545.0
2021-07-27 09:40:00,64.74,64.88,64.74,64.88,66720.0,58.6804,58.8073,58.6804,58.8073,66720.0
2021-07-27 09:45:00,64.88,64.95,64.85,64.95,30963.0,58.8073,58.8708,58.7801,58.8708,30963.0
2021-07-27 09:50:00,64.95,65.02,64.94,64.98,47004.0,58.8708,58.9342,58.8617,58.898,47004.0
2021-07-27 09:55:00,64.99,65.08,64.97,65.08,25836.0,58.907,58.9886,58.8889,58.9886,25836.0
2021-07-27 10:00:00,65.08,65.25,65.06,65.25,66245.0,58.9886,59.1427,58.9705,59.1427,66245.0
2021-07-27 10:05:00,65.25,65.27,65.21,65.24,40476.0,59.1427,59.1608,59.1064,59.1336,40476.0
2021-07-27 10:10:00,65.25,65.46,65.23,65.44,64375.0,59.1427,59.333,59.1246,59.3149,64375.0
2021-07-27 10:15:00,65.44,65.55,65.4,65.44,82569.0,59.3149,59.4146,59.2786,59.3149,82569.0
2021-07-27 10:20:00,65.44,65.49,65.39,65.4,41483.0,59.3149,59.3602,59.2696,59.2786,41483.0
2021-07-27 10:25:00,65.41,65.45,65.38,65.39,43681.0,59.2877,59.324,59.2605,59.2696,43681.0
2021-07-27 10:30:00,65.39,65.45,65.35,65.39,43227.0,59.2696,59.324,59.2333,59.2696,43227.0
2021-07-27 10:35:00,65.38,65.45,65.38,65.42,46460.0,59.2605,59.324,59.2605,59.2968,46460.0
2021-07-27 10:40:00,65.42,65.51,65.42,65.51,38591.0,59.2968,59.3783,59.2968,59.3783,38591.0
2021-07-27 10:45:00,65.51,65.53,65.45,65.5,47139.0,59.3783,59.3965,59.324,59.3693,47139.0
2021-07-27 10:50:00,65.49,65.49,65.39,65.45,92904.0,59.3602,59.3602,59.2696,59.324,92904.0
2021-07-27 10:55:00,65.45,65.48,65.31,65.33,75718.0,59.324,59.3512,59.1971,59.2152,75718.0
2021-07-27 11:00:00,65.32,65.33,65.26,65.33,40934.0,59.2061,59.2152,59.1517,59.2152,40934.0
2021-07-27 11:05:00,65.33,65.36,65.31,65.34,42501.0,59.2152,59.2424,59.1971,59.2243,42501.0
2021-07-27 11:10:00,65.34,65.37,65.31,65.37,37753.0,59.2243,59.2514,59.1971,59.2514,37753.0
2021-07-27 11:15:00,65.37,65.45,65.36,65.37,30599.0,59.2514,59.324,59.2424,59.2514,30599.0
2021-07-27 11:20:00,65.37,65.43,65.35,65.42,39614.0,59.2514,59.3058,59.2333,59.2968,39614.0
2021-07-27 11:25:00,65.41,65.43,65.35,65.43,40845.0,59.2877,59.3058,59.2333,59.3058,40845.0
2021-07-27 11:30:00,65.42,65.46,65.36,65.45,48607.0,59.2968,59.333,59.2424,59.324,48607.0
2021-07-27 11:35:00,65.45,65.55,65.44,65.55,67206.0,59.324,59.4146,59.3149,59.4146,67206.0
2021-07-27 11:40:00,65.55,65.6,65.53,65.58,49164.0,59.4146,59.4599,59.3965,59.4418,49164.0
2021-07-27 11:45:00,65.57,65.58,65.51,65.53,29838.0,59.4327,59.4418,59.3783,59.3965,29838.0
2021-07-27 11:50:00,65.53,65.55,65.43,65.43,52821.0,59.3965,59.4146,59.3058,59.3058,52821.0
2021-07-27 11:55:00,65.43,65.43,65.26,65.27,63923.0,59.3058,59.3058,59.1517,59.1608,63923.0
2021-07-27 12:00:00,65.27,65.33,65.27,65.31,46005.0,59.1608,59.2152,59.1608,59.1971,46005.0
2021-07-27 12:05:00,65.31,65.34,65.25,65.26,56135.0,59.1971,59.2243,59.1427,59.1517,56135.0
2021-07-27 12:10:00,65.26,65.26,65.14,65.17,31690.0,59.1517,59.1517,59.043,59.0702,31690.0
2021-07-27 12:15:00,65.18,65.21,65.16,65.2,35462.0,59.0792,59.1064,59.0611,59.0974,35462.0
2021-07-27 12:20:00,65.22,65.24,65.13,65.17,39698.0,59.1155,59.1336,59.0339,59.0702,39698.0
2021-07-27 12:25:00,65.18,65.23,65.15,65.23,29194.0,59.0792,59.1246,59.052,59.1246,29194.0
2021-07-27 12:30:00,65.22,65.24,65.17,65.22,42083.0,59.1155,59.1336,59.0702,59.1155,42083.0
2021-07-27 12:35:00,65.23,65.26,65.22,65.23,31686.0,59.1246,59.1517,59.1155,59.1246,31686.0
2021-07-27 12:40:00,65.23,65.29,65.21,65.25,54670.0,59.1246,59.1789,59.1064,59.1427,54670.0
2021-07-27 12:45:00,65.25,65.3,65.17,65.17,96960.0,59.1427,59.188,59.0702,59.0702,96960.0
2021-07-27 12:50:00,65.17,65.24,65.15,65.22,49747.0,59.0702,59.1336,59.052,59.1155,49747.0
2021-07-27 12:55:00,65.22,65.27,65.21,65.23,48115.0,59.1155,59.1608,59.1064,59.1246,48115.0
2021-07-27 13:00:00,65.23,65.28,65.22,65.23,27718.0,59.1246,59.1699,59.1155,59.1246,27718.0
2021-07-27 13:05:00,65.24,65.31,65.22,65.3,35118.0,59.1336,59.1971,59.1155,59.188,35118.0
2021-07-27 13:10:00,65.3,65.37,65.29,65.35,31186.0,59.188,59.2514,59.1789,59.2333,31186.0
2021-07-27 13:15:00,65.35,65.4,65.32,65.4,45363.0,59.2333,59.2786,59.2061,59.2786,45363.0
2021-07-27 13:20:00,65.39,65.4,65.31,65.39,60980.0,59.2696,59.2786,59.1971,59.2696,60980.0
2021-07-27 13:25:00,65.39,65.44,65.37,65.42,77473.0,59.2696,59.3149,59.2514,59.2968,77473.0
2021-07-27 13:30:00,65.42,65.43,65.31,65.36,63305.0,59.2968,59.3058,59.1971,59.2424,63305.0
2021-07-27 13:35:00,65.36,65.4,65.33,65.39,133096.0,59.2424,59.2786,59.2152,59.2696,133096.0
2021-07-27 13:40:00,65.4,65.4,65.34,65.37,46175.0,59.2786,59.2786,59.2243,59.2514,46175.0
2021-07-27 13:45:00,65.38,65.41,65.36,65.36,63429.0,59.2605,59.2877,59.2424,59.2424,63429.0
2021-07-27 13:50:00,65.37,65.37,65.3,65.31,32163.0,59.2514,59.2514,59.188,59.1971,32163.0
2021-07-27 13:55:00,65.31,65.31,65.21,65.21,83749.0,59.1971,59.1971,59.1064,59.1064,83749.0
2021-07-27 14:00:00,65.22,65.27,65.21,65.27,74548.0,59.1155,59.1608,59.1064,59.1608,74548.0
2021-07-27 14:05:00,65.26,65.29,65.23,65.24,60497.0,59.1517,59.1789,59.1246,59.1336,60497.0
2021-07-27 14:10:00,65.24,65.28,65.22,65.28,66904.0,59.1336,59.1699,59.1155,59.1699,66904.0
2021-07-27 14:15:00,65.28,65.31,65.25,65.27,57994.0,59.1699,59.1971,59.1427,59.1608,57994.0
2021-07-27 14:20:00,65.26,65.31,65.23,65.24,153902.0,59.1517,59.1971,59.1246,59.1336,153902.0
2021-07-27 14:25:00,65.23,65.23,65.1,65.1,77280.0,59.1246,59.1246,59.0067,59.0067,77280.0
2021-07-27 14:30:00,65.1,65.11,65.03,65.04,71738.0,59.0067,59.0158,58.9433,58.9523,71738.0
2021-07-27 14:35:00,65.04,65.07,65.01,65.02,29445.0,58.9523,58.9795,58.9251,58.9342,29445.0
2021-07-27 14:40:00,65.02,65.04,64.97,65.02,46590.0,58.9342,58.9523,58.8889,58.9342,46590.0
2021-07-27 14:45:00,65.02,65.06,65.01,65.03,41491.0,58.9342,58.9705,58.9251,58.9433,41491.0
2021-07-27 14:50:00,65.02,65.04,64.98,65.01,52193.0,58.9342,58.9523,58.898,58.9251,52193.0
2021-07-27 14:55:00,65.01,65.07,64.99,65.02,52123.0,58.9251,58.9795,58.907,58.9342,52123.0
2021-07-27 15:00:00,65.02,65.07,65.01,65.02,49650.0,58.9342,58.9795,58.9251,58.9342,49650.0
2021-07-27 15:05:00,65.01,65.08,65.01,65.08,46155.0,58.9251,58.9886,58.9251,58.9886,46155.0
2021-07-27 15:10:00,65.08,65.13,65.04,65.12,53078.0,58.9886,59.0339,58.9523,59.0248,53078.0
2021-07-27 15:15:00,65.12,65.12,65.04,65.09,73494.0,59.0248,59.0248,58.9523,58.9977,73494.0
2021-07-27 15:20:00,65.09,65.11,65.06,65.07,37296.0,58.9977,59.0158,58.9705,58.9795,37296.0
2021-07-27 15:25:00,65.07,65.1,65.02,65.03,41554.0,58.9795,59.0067,58.9342,58.9433,41554.0
2021-07-27 15:30:00,65.03,65.09,65.01,65.04,70484.0,58.9433,58.9977,58.9251,58.9523,70484.0
2021-07-27 15:35:00,65.03,65.13,65.02,65.12,77378.0,58.9433,59.0339,58.9342,59.0248,77378.0
2021-07-27 15:40:00,65.12,65.18,65.12,65.17,101268.0,59.0248,59.0792,59.0248,59.0702,101268.0
2021-07-27 15:45:00,65.17,65.21,65.16,65.2,114435.0,59.0702,59.1064,59.0611,59.0974,114435.0
2021-07-27 15:50:00,65.19,65.26,65.15,65.22,224690.0,59.0883,59.1517,59.052,59.1155,224690.0
2021-07-27 15:55:00,65.23,65.29,65.19,65.24,291657.0,59.1246,59.1789,59.0883,59.1336,291657.0
2021-07-28 09:30:00,63.88,64.67,63.83,64.15,398011.0,57.9009,58.617,57.8556,58.1456,398011.0
2021-07-28 09:35:00,64.17,64.25,63.88,64.12,222295.0,58.1638,58.2363,57.9009,58.1184,222295.0
2021-07-28 09:40:00,64.12,64.44,64.12,64.32,105909.0,58.1184,58.4085,58.1184,58.2997,105909.0
2021-07-28 09:45:00,64.34,64.37,63.92,63.93,164971.0,58.3179,58.345,57.9372,57.9462,164971.0
2021-07-28 09:50:00,63.93,63.95,63.6,63.69,274430.0,57.9462,57.9644,57.6471,57.7287,274430.0
2021-07-28 09:55:00,63.69,63.88,63.69,63.82,131565.0,57.7287,57.9009,57.7287,57.8465,131565.0
2021-07-28 10:00:00,63.83,64.05,63.8,64.05,155490.0,57.8556,58.055,57.8284,58.055,155490.0
2021-07-28 10:05:00,64.05,64.11,63.79,63.83,180229.0,58.055,58.1094,57.8193,57.8556,180229.0
2021-07-28 10:10:00,63.82,63.93,63.76,63.84,108380.0,57.8465,57.9462,57.7921,57.8647,108380.0
2021-07-28 10:15:00,63.84,63.91,63.63,63.67,114141.0,57.8647,57.9281,57.6743,57.7106,114141.0
2021-07-28 10:20:00,63.67,63.78,63.62,63.73,90364.0,57.7106,57.8103,57.6652,57.765,90364.0
2021-07-28 10:25:00,63.75,64.0,63.75,63.99,66343.0,57.7831,58.0097,57.7831,58.0006,66343.0
2021-07-28 10:30:00,63.98,64.02,63.87,63.94,139210.0,57.9916,58.0278,57.8918,57.9553,139210.0
2021-07-28 10:35:00,63.93,63.99,63.75,63.79,141793.0,57.9462,58.0006,57.7831,57.8193,141793.0
2021-07-28 10:40:00,63.79,63.79,63.63,63.69,77467.0,57.8193,57.8193,57.6743,57.7287,77467.0
2021-07-28 10:45:00,63.71,63.76,63.58,63.58,53404.0,57.7468,57.7921,57.629,57.629,53404.0
2021-07-28 10:50:00,63.56,63.59,63.43,63.46,122606.0,57.6109,57.6381,57.493,57.5202,122606.0
2021-07-28 10:55:00,63.46,63.5,63.39,63.42,58636.0,57.5202,57.5565,57.4568,57.484,58636.0
2021-07-28 11:00:00,63.41,63.44,63.29,63.3,130667.0,57.4749,57.5021,57.3661,57.3752,130667.0
2021-07-28 11:05:00,63.3,63.38,63.27,63.38,66496.0,57.3752,57.4477,57.348,57.4477,66496.0
2021-07-28 11:10:00,63.39,63.42,63.31,63.39,63284.0,57.4568,57.484,57.3843,57.4568,63284.0
2021-07-28 11:15:00,63.38,63.39,63.31,63.39,61184.0,57.4477,57.4568,57.3843,57.4568,61184.0
2021-07-28 11:20:00,63.39,63.49,63.39,63.49,49180.0,57.4568,57.5474,57.4568,57.5474,49180.0
2021-07-28 11:25:00,63.49,63.61,63.43,63.58,46922.0,57.5474,57.6562,57.493,57.629,46922.0
2021-07-28 11:30:00,63.58,63.71,63.58,63.71,41319.0,57.629,57.7468,57.629,57.7468,41319.0
2021-07-28 11:35:00,63.7,63.8,63.69,63.77,46892.0,57.7378,57.8284,57.7287,57.8012,46892.0
2021-07-28 11:40:00,63.77,63.83,63.72,63.79,62917.0,57.8012,57.8556,57.7559,57.8193,62917.0
2021-07-28 11:45:00,63.78,63.82,63.75,63.75,27314.0,57.8103,57.8465,57.7831,57.7831,27314.0
2021-07-28 11:50:00,63.76,63.76,63.58,63.6,48336.0,57.7921,57.7921,57.629,57.6471,48336.0
2021-07-28 11:55:00,63.6,63.66,63.57,63.65,60080.0,57.6471,57.7015,57.6199,57.6924,60080.0
2021-07-28 12:00:00,63.65,63.67,63.57,63.58,27866.0,57.6924,57.7106,57.6199,57.629,27866.0
2021-07-28 12:05:00,63.58,63.58,63.38,63.38,39675.0,57.629,57.629,57.4477,57.4477,39675.0
2021-07-28 12:10:00,63.38,63.43,63.31,63.37,44886.0,57.4477,57.493,57.3843,57.4386,44886.0
2021-07-28 12:15:00,63.37,63.4,63.31,63.31,58434.0,57.4386,57.4658,57.3843,57.3843,58434.0
2021-07-28 12:20:00,63.31,63.34,63.24,63.3,114078.0,57.3843,57.4115,57.3208,57.3752,114078.0
2021-07-28 12:25:00,63.29,63.31,63.25,63.27,37155.0,57.3661,57.3843,57.3299,57.348,37155.0
2021-07-28 12:30:00,63.28,63.29,63.21,63.25,42229.0,57.3571,57.3661,57.2936,57.3299,42229.0
2021-07-28 12:35:00,63.25,63.4,63.22,63.39,38924.0,57.3299,57.4658,57.3027,57.4568,38924.0
2021-07-28 12:40:00,63.39,63.39,63.28,63.3,39019.0,57.4568,57.4568,57.3571,57.3752,39019.0
2021-07-28 12:45:00,63.3,63.38,63.28,63.36,26309.0,57.3752,57.4477,57.3571,57.4296,26309.0
2021-07-28 12:50:00,63.36,63.41,63.34,63.35,19496.0,57.4296,57.4749,57.4115,57.4205,19496.0
2021-07-28 12:55:00,63.36,63.47,63.33,63.47,15051.0,57.4296,57.5293,57.4024,57.5293,15051.0
2021-07-28 13:00:00,63.47,63.48,63.34,63.34,30833.0,57.5293,57.5384,57.4115,57.4115,30833.0
2021-07-28 13:05:00,63.33,63.38,63.3,63.35,21367.0,57.4024,57.4477,57.3752,57.4205,21367.0
2021-07-28 13:10:00,63.34,63.35,63.25,63.28,31433.0,57.4115,57.4205,57.3299,57.3571,31433.0
2021-07-28 13:15:00,63.28,63.32,63.25,63.32,29485.0,57.3571,57.3933,57.3299,57.3933,29485.0
2021-07-28 13:20:00,63.32,63.33,63.27,63.29,20015.0,57.3933,57.4024,57.348,57.3661,20015.0
2021-07-28 13:25:00,63.3,63.3,63.19,63.2,26655.0,57.3752,57.3752,57.2755,57.2846,26655.0
2021-07-28 13:30:00,63.2,63.29,63.19,63.26,32771.0,57.2846,57.3661,57.2755,57.3389,32771.0
2021-07-28 13:35:00,63.25,63.28,63.22,63.28,21575.0,57.3299,57.3571,57.3027,57.3571,21575.0
2021-07-28 13:40:00,63.28,63.4,63.28,63.4,24178.0,57.3571,57.4658,57.3571,57.4658,24178.0
2021-07-28 13:45:00,63.4,63.43,63.38,63.39,27901.0,57.4658,57.493,57.4477,57.4568,27901.0
2021-07-28 13:50:00,63.38,63.38,63.31,63.32,28704.0,57.4477,57.4477,57.3843,57.3933,28704.0
2021-07-28 13:55:00,63.31,63.36,63.3,63.36,19273.0,57.3843,57.4296,57.3752,57.4296,19273.0
2021-07-28 14:00:00,63.35,63.35,63.22,63.26,74511.0,57.4205,57.4205,57.3027,57.3389,74511.0
2021-07-28 14:05:00,63.25,63.32,63.23,63.32,31097.0,57.3299,57.3933,57.3118,57.3933,31097.0
2021-07-28 14:10:00,63.34,63.46,63.34,63.46,33469.0,57.4115,57.5202,57.4115,57.5202,33469.0
2021-07-28 14:15:00,63.46,63.51,63.44,63.46,40784.0,57.5202,57.5655,57.5021,57.5202,40784.0
2021-07-28 14:20:00,63.46,63.54,63.44,63.5,52683.0,57.5202,57.5927,57.5021,57.5565,52683.0
2021-07-28 14:25:00,63.49,63.52,63.46,63.5,36873.0,57.5474,57.5746,57.5202,57.5565,36873.0
2021-07-28 14:30:00,63.5,63.52,63.39,63.39,33920.0,57.5565,57.5746,57.4568,57.4568,33920.0
2021-07-28 14:35:00,63.39,63.46,63.36,63.43,38549.0,57.4568,57.5202,57.4296,57.493,38549.0
2021-07-28 14:40:00,63.44,63.5,63.43,63.47,29317.0,57.5021,57.5565,57.493,57.5293,29317.0
2021-07-28 14:45:00,63.47,63.52,63.45,63.51,29868.0,57.5293,57.5746,57.5112,57.5655,29868.0
2021-07-28 14:50:00,63.51,63.52,63.44,63.47,42709.0,57.5655,57.5746,57.5021,57.5293,42709.0
2021-07-28 14:55:00,63.47,63.53,63.46,63.51,58488.0,57.5293,57.5837,57.5202,57.5655,58488.0
2021-07-28 15:00:00,63.51,63.52,63.39,63.43,54882.0,57.5655,57.5746,57.4568,57.493,54882.0
2021-07-28 15:05:00,63.43,63.45,63.37,63.38,36276.0,57.493,57.5112,57.4386,57.4477,36276.0
2021-07-28 15:10:00,63.38,63.45,63.37,63.44,40520.0,57.4477,57.5112,57.4386,57.5021,40520.0
2021-07-28 15:15:00,63.44,63.48,63.41,63.44,54283.0,57.5021,57.5384,57.4749,57.5021,54283.0
2021-07-28 15:20:00,63.44,63.45,63.35,63.37,44138.0,57.5021,57.5112,57.4205,57.4386,44138.0
2021-07-28 15:25:00,63.38,63.39,63.35,63.37,54532.0,57.4477,57.4568,57.4205,57.4386,54532.0
2021-07-28 15:30:00,63.37,63.53,63.36,63.51,127079.0,57.4386,57.5837,57.4296,57.5655,127079.0
2021-07-28 15:35:00,63.51,63.56,63.45,63.46,126049.0,57.5655,57.6109,57.5112,57.5202,126049.0
2021-07-28 15:40:00,63.46,63.53,63.45,63.53,115286.0,57.5202,57.5837,57.5112,57.5837,115286.0
2021-07-28 15:45:00,63.54,63.57,63.49,63.56,154325.0,57.5927,57.6199,57.5474,57.6109,154325.0
2021-07-28 15:50:00,63.56,63.57,63.46,63.46,347595.0,57.6109,57.6199,57.5202,57.5202,347595.0
2021-07-28 15:55:00,63.47,63.47,63.32,63.39,602777.0,57.5293,57.5293,57.3933,57.4568,602777.0
2021-07-29 09:30:00,63.62,63.79,63.47,63.74,360738.0,57.6652,57.8193,57.5293,57.774,360738.0
2021-07-29 09:35:00,63.74,63.94,63.73,63.87,201561.0,57.774,57.9553,57.765,57.8918,201561.0
2021-07-29 09:40:00,63.87,63.89,63.62,63.72,157631.0,57.8918,57.91,57.6652,57.7559,157631.0
2021-07-29 09:45:00,63.72,63.82,63.64,63.66,140940.0,57.7559,57.8465,57.6834,57.7015,140940.0
2021-07-29 09:50:00,63.65,63.65,63.53,63.57,97363.0,57.6924,57.6924,57.5837,57.6199,97363.0
2021-07-29 09:55:00,63.57,63.67,63.55,63.65,98810.0,57.6199,57.7106,57.6018,57.6924,98810.0
2021-07-29 10:00:00,63.66,63.72,63.56,63.59,83792.0,57.7015,57.7559,57.6109,57.6381,83792.0
2021-07-29 10:05:00,63.59,63.63,63.45,63.46,80295.0,57.6381,57.6743,57.5112,57.5202,80295.0
2021-07-29 10:10:00,63.46,63.47,63.39,63.4,69052.0,57.5202,57.5293,57.4568,57.4658,69052.0
2021-07-29 10:15:00,63.39,63.41,63.34,63.36,62107.0,57.4568,57.4749,57.4115,57.4296,62107.0
2021-07-29 10:20:00,63.35,63.4,63.31,63.39,48881.0,57.4205,57.4658,57.3843,57.4568,48881.0
2021-07-29 10:25:00,63.39,63.47,63.29,63.29,88751.0,57.4568,57.5293,57.3661,57.3661,88751.0
2021-07-29 10:30:00,63.29,63.33,63.24,63.28,74070.0,57.3661,57.4024,57.3208,57.3571,74070.0
2021-07-29 10:35:00,63.28,63.36,63.24,63.34,53830.0,57.3571,57.4296,57.3208,57.4115,53830.0
2021-07-29 10:40:00,63.34,63.4,63.24,63.27,61058.0,57.4115,57.4658,57.3208,57.348,61058.0
2021-07-29 10:45:00,63.27,63.39,63.26,63.36,52387.0,57.348,57.4568,57.3389,57.4296,52387.0
2021-07-29 10:50:00,63.36,63.44,63.34,63.44,37969.0,57.4296,57.5021,57.4115,57.5021,37969.0
2021-07-29 10:55:00,63.43,63.46,63.38,63.42,44985.0,57.493,57.5202,57.4477,57.484,44985.0
2021-07-29 11:00:00,63.42,63.5,63.41,63.49,47014.0,57.484,57.5565,57.4749,57.5474,47014.0
2021-07-29 11:05:00,63.48,63.48,63.38,63.4,55685.0,57.5384,57.5384,57.4477,57.4658,55685.0
2021-07-29 11:10:00,63.4,63.59,63.4,63.59,61123.0,57.4658,57.6381,57.4658,57.6381,61123.0
2021-07-29 11:15:00,63.59,63.59,63.48,63.49,35629.0,57.6381,57.6381,57.5384,57.5474,35629.0
2021-07-29 11:20:00,63.49,63.49,63.38,63.39,36043.0,57.5474,57.5474,57.4477,57.4568,36043.0
2021-07-29 11:25:00,63.39,63.48,63.39,63.44,44167.0,57.4568,57.5384,57.4568,57.5021,44167.0
2021-07-29 11:30:00,63.43,63.5,63.41,63.5,66236.0,57.493,57.5565,57.4749,57.5565,66236.0
2021-07-29 11:35:00,63.49,63.5,63.42,63.48,49900.0,57.5474,57.5565,57.484,57.5384,49900.0
2021-07-29 11:40:00,63.47,63.48,63.42,63.42,42558.0,57.5293,57.5384,57.484,57.484,42558.0
2021-07-29 11:45:00,63.42,63.42,63.3,63.32,127494.0,57.484,57.484,57.3752,57.3933,127494.0
2021-07-29 11:50:00,63.33,63.37,63.3,63.35,80975.0,57.4024,57.4386,57.3752,57.4205,80975.0
2021-07-29 11:55:00,63.34,63.37,63.28,63.29,60625.0,57.4115,57.4386,57.3571,57.3661,60625.0
2021-07-29 12:00:00,63.29,63.34,63.26,63.34,49538.0,57.3661,57.4115,57.3389,57.4115,49538.0
2021-07-29 12:05:00,63.34,63.38,63.32,63.37,53906.0,57.4115,57.4477,57.3933,57.4386,53906.0
2021-07-29 12:10:00,63.37,63.43,63.36,63.41,53093.0,57.4386,57.493,57.4296,57.4749,53093.0
2021-07-29 12:15:00,63.41,63.41,63.31,63.35,72990.0,57.4749,57.4749,57.3843,57.4205,72990.0
2021-07-29 12:20:00,63.35,63.47,63.33,63.45,40220.0,57.4205,57.5293,57.4024,57.5112,40220.0
2021-07-29 12:25:00,63.45,63.48,63.42,63.43,37816.0,57.5112,57.5384,57.484,57.493,37816.0
2021-07-29 12:30:00,63.42,63.46,63.41,63.45,25266.0,57.484,57.5202,57.4749,57.5112,25266.0
2021-07-29 12:35:00,63.45,63.46,63.43,63.45,37388.0,57.5112,57.5202,57.493,57.5112,37388.0
2021-07-29 12:40:00,63.45,63.5,63.43,63.48,35166.0,57.5112,57.5565,57.493,57.5384,35166.0
2021-07-29 12:45:00,63.48,63.52,63.47,63.49,24695.0,57.5384,57.5746,57.5293,57.5474,24695.0
2021-07-29 12:50:00,63.49,63.51,63.45,63.46,41858.0,57.5474,57.5655,57.5112,57.5202,41858.0
2021-07-29 12:55:00,63.46,63.47,63.38,63.4,46016.0,57.5202,57.5293,57.4477,57.4658,46016.0
2021-07-29 13:00:00,63.4,63.44,63.4,63.44,17434.0,57.4658,57.5021,57.4658,57.5021,17434.0
2021-07-29 13:05:00,63.44,63.49,63.43,63.48,31293.0,57.5021,57.5474,57.493,57.5384,31293.0
2021-07-29 13:10:00,63.48,63.51,63.45,63.49,106635.0,57.5384,57.5655,57.5112,57.5474,106635.0
2021-07-29 13:15:00,63.49,63.5,63.44,63.44,61326.0,57.5474,57.5565,57.5021,57.5021,61326.0
2021-07-29 13:20:00,63.44,63.49,63.43,63.47,44367.0,57.5021,57.5474,57.493,57.5293,44367.0
2021-07-29 13:25:00,63.47,63.49,63.43,63.46,32185.0,57.5293,57.5474,57.493,57.5202,32185.0
2021-07-29 13:30:00,63.45,63.47,63.44,63.44,30940.0,57.5112,57.5293,57.5021,57.5021,30940.0
2021-07-29 13:35:00,63.43,63.44,63.39,63.4,39113.0,57.493,57.5021,57.4568,57.4658,39113.0
2021-07-29 13:40:00,63.4,63.45,63.4,63.43,41903.0,57.4658,57.5112,57.4658,57.493,41903.0
2021-07-29 13:45:00,63.43,63.43,63.4,63.41,49840.0,57.493,57.493,57.4658,57.4749,49840.0
2021-07-29 13:50:00,63.41,63.47,63.4,63.45,31851.0,57.4749,57.5293,57.4658,57.5112,31851.0
2021-07-29 13:55:00,63.44,63.46,63.41,63.45,37748.0,57.5021,57.5202,57.4749,57.5112,37748.0
2021-07-29 14:00:00,63.44,63.47,63.41,63.42,47005.0,57.5021,57.5293,57.4749,57.484,47005.0
2021-07-29 14:05:00,63.42,63.42,63.37,63.39,28618.0,57.484,57.484,57.4386,57.4568,28618.0
2021-07-29 14:10:00,63.39,63.42,63.36,63.4,37046.0,57.4568,57.484,57.4296,57.4658,37046.0
2021-07-29 14:15:00,63.4,63.45,63.39,63.44,67821.0,57.4658,57.5112,57.4568,57.5021,67821.0
2021-07-29 14:20:00,63.43,63.43,63.39,63.4,48633.0,57.493,57.493,57.4568,57.4658,48633.0
2021-07-29 14:25:00,63.4,63.41,63.36,63.37,27216.0,57.4658,57.4749,57.4296,57.4386,27216.0
2021-07-29 14:30:00,63.36,63.39,63.35,63.37,35934.0,57.4296,57.4568,57.4205,57.4386,35934.0
2021-07-29 14:35:00,63.37,63.38,63.34,63.35,32566.0,57.4386,57.4477,57.4115,57.4205,32566.0
2021-07-29 14:40:00,63.35,63.37,63.34,63.36,40372.0,57.4205,57.4386,57.4115,57.4296,40372.0
2021-07-29 14:45:00,63.37,63.37,63.31,63.31,29127.0,57.4386,57.4386,57.3843,57.3843,29127.0
2021-07-29 14:50:00,63.32,63.39,63.31,63.39,69512.0,57.3933,57.4568,57.3843,57.4568,69512.0
2021-07-29 14:55:00,63.39,63.43,63.37,63.42,40962.0,57.4568,57.493,57.4386,57.484,40962.0
2021-07-29 15:00:00,63.41,63.51,63.4,63.5,172131.0,57.4749,57.5655,57.4658,57.5565,172131.0
2021-07-29 15:05:00,63.5,63.5,63.46,63.48,54464.0,57.5565,57.5565,57.5202,57.5384,54464.0
2021-07-29 15:10:00,63.49,63.51,63.43,63.44,35040.0,57.5474,57.5655,57.493,57.5021,35040.0
2021-07-29 15:15:00,63.43,63.48,63.42,63.46,40573.0,57.493,57.5384,57.484,57.5202,40573.0
2021-07-29 15:20:00,63.46,63.48,63.43,63.48,64746.0,57.5202,57.5384,57.493,57.5384,64746.0
2021-07-29 15:25:00,63.48,63.52,63.47,63.51,67329.0,57.5384,57.5746,57.5293,57.5655,67329.0
2021-07-29 15:30:00,63.52,63.53,63.46,63.5,59688.0,57.5746,57.5837,57.5202,57.5565,59688.0
2021-07-29 15:35:00,63.5,63.54,63.48,63.53,46086.0,57.5565,57.5927,57.5384,57.5837,46086.0
2021-07-29 15:40:00,63.53,63.55,63.48,63.5,104865.0,57.5837,57.6018,57.5384,57.5565,104865.0
2021-07-29 15:45:00,63.5,63.51,63.42,63.42,101753.0,57.5565,57.5655,57.484,57.484,101753.0
2021-07-29 15:50:00,63.43,63.43,63.3,63.33,391211.0,57.493,57.493,57.3752,57.4024,391211.0
2021-07-29 15:55:00,63.33,63.34,63.29,63.34,365648.0,57.4024,57.4115,57.3661,57.4115,365648.0
2021-07-30 09:30:00,63.35,63.45,63.21,63.3,260720.0,57.4205,57.5112,57.2936,57.3752,260720.0
2021-07-30 09:35:00,63.33,63.42,63.25,63.42,136627.0,57.4024,57.484,57.3299,57.484,136627.0
2021-07-30 09:40:00,63.42,63.62,63.38,63.6,89479.0,57.484,57.6652,57.4477,57.6471,89479.0
2021-07-30 09:45:00,63.59,63.59,63.42,63.42,98206.0,57.6381,57.6381,57.484,57.484,98206.0
2021-07-30 09:50:00,63.42,63.47,63.39,63.43,78326.0,57.484,57.5293,57.4568,57.493,78326.0
2021-07-30 09:55:00,63.43,63.53,63.43,63.49,58626.0,57.493,57.5837,57.493,57.5474,58626.0
2021-07-30 10:00:00,63.5,63.5,63.35,63.35,52552.0,57.5565,57.5565,57.4205,57.4205,52552.0
2021-07-30 10:05:00,63.34,63.41,63.33,63.34,38299.0,57.4115,57.4749,57.4024,57.4115,38299.0
2021-07-30 10:10:00,63.34,63.39,63.29,63.33,60716.0,57.4115,57.4568,57.3661,57.4024,60716.0
2021-07-30 10:15:00,63.34,63.41,63.28,63.41,61757.0,57.4115,57.4749,57.3571,57.4749,61757.0
2021-07-30 10:20:00,63.41,63.43,63.37,63.42,49893.0,57.4749,57.493,57.4386,57.484,49893.0
2021-07-30 10:25:00,63.41,63.41,63.18,63.2,80142.0,57.4749,57.4749,57.2664,57.2846,80142.0
2021-07-30 10:30:00,63.19,63.3,63.18,63.28,59780.0,57.2755,57.3752,57.2664,57.3571,59780.0
2021-07-30 10:35:00,63.28,63.4,63.27,63.4,47865.0,57.3571,57.4658,57.348,57.4658,47865.0
2021-07-30 10:40:00,63.39,63.51,63.39,63.49,64114.0,57.4568,57.5655,57.4568,57.5474,64114.0
2021-07-30 10:45:00,63.49,63.58,63.48,63.55,65677.0,57.5474,57.629,57.5384,57.6018,65677.0
2021-07-30 10:50:00,63.55,63.57,63.51,63.55,71475.0,57.6018,57.6199,57.5655,57.6018,71475.0
2021-07-30 10:55:00,63.55,63.56,63.5,63.53,44984.0,57.6018,57.6109,57.5565,57.5837,44984.0
2021-07-30 11:00:00,63.52,63.53,63.38,63.44,42826.0,57.5746,57.5837,57.4477,57.5021,42826.0
2021-07-30 11:05:00,63.45,63.52,63.43,63.51,21027.0,57.5112,57.5746,57.493,57.5655,21027.0
2021-07-30 11:10:00,63.51,63.64,63.5,63.62,37855.0,57.5655,57.6834,57.5565,57.6652,37855.0
2021-07-30 11:15:00,63.62,63.64,63.6,63.62,22948.0,57.6652,57.6834,57.6471,57.6652,22948.0
2021-07-30 11:20:00,63.63,63.64,63.59,63.63,31882.0,57.6743,57.6834,57.6381,57.6743,31882.0
2021-07-30 11:25:00,63.62,63.66,63.6,63.63,34466.0,57.6652,57.7015,57.6471,57.6743,34466.0
2021-07-30 11:30:00,63.64,63.65,63.52,63.54,43466.0,57.6834,57.6924,57.5746,57.5927,43466.0
2021-07-30 11:35:00,63.54,63.59,63.53,63.57,16185.0,57.5927,57.6381,57.5837,57.6199,16185.0
2021-07-30 11:40:00,63.57,63.58,63.46,63.51,78249.0,57.6199,57.629,57.5202,57.5655,78249.0
2021-07-30 11:45:00,63.51,63.51,63.4,63.41,64989.0,57.5655,57.5655,57.4658,57.4749,64989.0
2021-07-30 11:50:00,63.41,63.42,63.37,63.39,26448.0,57.4749,57.484,57.4386,57.4568,26448.0
2021-07-30 11:55:00,63.39,63.41,63.36,63.39,22247.0,57.4568,57.4749,57.4296,57.4568,22247.0
2021-07-30 12:00:00,63.38,63.43,63.36,63.39,28812.0,57.4477,57.493,57.4296,57.4568,28812.0
2021-07-30 12:05:00,63.4,63.41,63.38,63.38,15810.0,57.4658,57.4749,57.4477,57.4477,15810.0
2021-07-30 12:10:00,63.39,63.43,63.38,63.42,18635.0,57.4568,57.493,57.4477,57.484,18635.0
2021-07-30 12:15:00,63.41,63.42,63.36,63.42,29990.0,57.4749,57.484,57.4296,57.484,29990.0
2021-07-30 12:20:00,63.42,63.42,63.36,63.4,29941.0,57.484,57.484,57.4296,57.4658,29941.0
2021-07-30 12:25:00,63.41,63.45,63.4,63.43,17576.0,57.4749,57.5112,57.4658,57.493,17576.0
2021-07-30 12:30:00,63.43,63.44,63.39,63.41,14861.0,57.493,57.5021,57.4568,57.4749,14861.0
2021-07-30 12:35:00,63.41,63.42,63.39,63.4,17912.0,57.4749,57.484,57.4568,57.4658,17912.0
2021-07-30 12:40:00,63.41,63.44,63.4,63.42,22801.0,57.4749,57.5021,57.4658,57.484,22801.0
2021-07-30 12:45:00,63.42,63.45,63.4,63.44,36925.0,57.484,57.5112,57.4658,57.5021,36925.0
2021-07-30 12:50:00,63.44,63.45,63.43,63.43,18344.0,57.5021,57.5112,57.493,57.493,18344.0
2021-07-30 12:55:00,63.43,63.5,63.42,63.49,16696.0,57.493,57.5565,57.484,57.5474,16696.0
2021-07-30 13:00:00,63.49,63.5,63.47,63.47,22246.0,57.5474,57.5565,57.5293,57.5293,22246.0
2021-07-30 13:05:00,63.47,63.48,63.41,63.42,18526.0,57.5293,57.5384,57.4749,57.484,18526.0
2021-07-30 13:10:00,63.42,63.44,63.4,63.41,15241.0,57.484,57.5021,57.4658,57.4749,15241.0
2021-07-30 13:15:00,63.41,63.43,63.41,63.42,13129.0,57.4749,57.493,57.4749,57.484,13129.0
2021-07-30 13:20:00,63.42,63.42,63.34,63.35,40330.0,57.484,57.484,57.4115,57.4205,40330.0
2021-07-30 13:25:00,63.36,63.36,63.33,63.36,30631.0,57.4296,57.4296,57.4024,57.4296,30631.0
2021-07-30 13:30:00,63.36,63.38,63.35,63.38,17019.0,57.4296,57.4477,57.4205,57.4477,17019.0
2021-07-30 13:35:00,63.38,63.39,63.35,63.36,30589.0,57.4477,57.4568,57.4205,57.4296,30589.0
2021-07-30 13:40:00,63.35,63.37,63.32,63.35,25289.0,57.4205,57.4386,57.3933,57.4205,25289.0
2021-07-30 13:45:00,63.35,63.35,63.3,63.35,37302.0,57.4205,57.4205,57.3752,57.4205,37302.0
2021-07-30 13:50:00,63.35,63.37,63.34,63.36,12886.0,57.4205,57.4386,57.4115,57.4296,12886.0
2021-07-30 13:55:00,63.37,63.37,63.32,63.32,28879.0,57.4386,57.4386,57.3933,57.3933,28879.0
2021-07-30 14:00:00,63.33,63.33,63.28,63.3,25442.0,57.4024,57.4024,57.3571,57.3752,25442.0
2021-07-30 14:05:00,63.3,63.31,63.26,63.28,19540.0,57.3752,57.3843,57.3389,57.3571,19540.0
2021-07-30 14:10:00,63.27,63.28,63.22,63.23,24674.0,57.348,57.3571,57.3027,57.3118,24674.0
2021-07-30 14:15:00,63.24,63.24,63.18,63.21,23753.0,57.3208,57.3208,57.2664,57.2936,23753.0
2021-07-30 14:20:00,63.21,63.23,63.19,63.21,22345.0,57.2936,57.3118,57.2755,57.2936,22345.0
2021-07-30 14:25:00,63.21,63.21,63.13,63.14,73522.0,57.2936,57.2936,57.2211,57.2302,73522.0
2021-07-30 14:30:00,63.13,63.23,63.13,63.23,29922.0,57.2211,57.3118,57.2211,57.3118,29922.0
2021-07-30 14:35:00,63.23,63.24,63.17,63.18,24952.0,57.3118,57.3208,57.2574,57.2664,24952.0
2021-07-30 14:40:00,63.18,63.25,63.17,63.24,23453.0,57.2664,57.3299,57.2574,57.3208,23453.0
2021-07-30 14:45:00,63.24,63.25,63.21,63.23,22983.0,57.3208,57.3299,57.2936,57.3118,22983.0
2021-07-30 14:50:00,63.23,63.28,63.22,63.28,19283.0,57.3118,57.3571,57.3027,57.3571,19283.0
2021-07-30 14:55:00,63.28,63.3,63.24,63.26,40438.0,57.3571,57.3752,57.3208,57.3389,40438.0
2021-07-30 15:00:00,63.27,63.32,63.26,63.3,27261.0,57.348,57.3933,57.3389,57.3752,27261.0
2021-07-30 15:05:00,63.3,63.31,63.28,63.3,60177.0,57.3752,57.3843,57.3571,57.3752,60177.0
2021-07-30 15:10:00,63.3,63.33,63.29,63.29,38728.0,57.3752,57.4024,57.3661,57.3661,38728.0
2021-07-30 15:15:00,63.3,63.31,63.28,63.29,32424.0,57.3752,57.3843,57.3571,57.3661,32424.0
2021-07-30 15:20:00,63.29,63.31,63.25,63.26,65078.0,57.3661,57.3843,57.3299,57.3389,65078.0
2021-07-30 15:25:00,63.26,63.26,63.19,63.2,91783.0,57.3389,57.3389,57.2755,57.2846,91783.0
2021-07-30 15:30:00,63.2,63.26,63.19,63.26,116476.0,57.2846,57.3389,57.2755,57.3389,116476.0
2021-07-30 15:35:00,63.26,63.26,63.19,63.22,110138.0,57.3389,57.3389,57.2755,57.3027,110138.0
2021-07-30 15:40:00,63.22,63.25,63.21,63.23,107737.0,57.3027,57.3299,57.2936,57.3118,107737.0
2021-07-30 15:45:00,63.22,63.24,63.2,63.24,129992.0,57.3027,57.3208,57.2846,57.3208,129992.0
2021-07-30 15:50:00,63.24,63.29,63.21,63.24,421860.0,57.3208,57.3661,57.2936,57.3208,421860.0
2021-07-30 15:55:00,63.24,63.29,63.22,63.24,547396.0,57.3208,57.3661,57.3027,57.3208,547396.0
2021-08-02 09:30:00,63.37,63.86,63.37,63.66,334053.0,57.4386,57.8828,57.4386,57.7015,334053.0
2021-08-02 09:35:00,63.67,63.72,63.52,63.64,117729.0,57.7106,57.7559,57.5746,57.6834,117729.0
2021-08-02 09:40:00,63.65,63.71,63.62,63.64,95405.0,57.6924,57.7468,57.6652,57.6834,95405.0
2021-08-02 09:45:00,63.65,63.66,63.48,63.52,100623.0,57.6924,57.7015,57.5384,57.5746,100623.0
2021-08-02 09:50:00,63.53,63.62,63.48,63.51,73478.0,57.5837,57.6652,57.5384,57.5655,73478.0
2021-08-02 09:55:00,63.51,63.54,63.34,63.41,46241.0,57.5655,57.5927,57.4115,57.4749,46241.0
2021-08-02 10:00:00,63.4,63.43,63.31,63.36,72995.0,57.4658,57.493,57.3843,57.4296,72995.0
2021-08-02 10:05:00,63.36,63.4,63.31,63.38,60561.0,57.4296,57.4658,57.3843,57.4477,60561.0
2021-08-02 10:10:00,63.39,63.39,63.32,63.36,57492.0,57.4568,57.4568,57.3933,57.4296,57492.0
2021-08-02 10:15:00,63.37,63.46,63.36,63.46,49884.0,57.4386,57.5202,57.4296,57.5202,49884.0
2021-08-02 10:20:00,63.46,63.55,63.45,63.54,34416.0,57.5202,57.6018,57.5112,57.5927,34416.0
2021-08-02 10:25:00,63.54,63.59,63.48,63.58,50382.0,57.5927,57.6381,57.5384,57.629,50382.0
2021-08-02 10:30:00,63.59,63.62,63.57,63.62,22146.0,57.6381,57.6652,57.6199,57.6652,22146.0
2021-08-02 10:35:00,63.62,63.64,63.57,63.61,52451.0,57.6652,57.6834,57.6199,57.6562,52451.0
2021-08-02 10:40:00,63.61,63.64,63.53,63.54,36836.0,57.6562,57.6834,57.5837,57.5927,36836.0
2021-08-02 10:45:00,63.54,63.59,63.51,63.57,29682.0,57.5927,57.6381,57.5655,57.6199,29682.0
2021-08-02 10:50:00,63.57,63.59,63.53,63.57,49313.0,57.6199,57.6381,57.5837,57.6199,49313.0
2021-08-02 10:55:00,63.58,63.61,63.55,63.6,45190.0,57.629,57.6562,57.6018,57.6471,45190.0
2021-08-02 11:00:00,63.61,63.7,63.61,63.69,40057.0,57.6562,57.7378,57.6562,57.7287,40057.0
2021-08-02 11:05:00,63.69,63.69,63.62,63.68,41547.0,57.7287,57.7287,57.6652,57.7196,41547.0
2021-08-02 11:10:00,63.69,63.74,63.65,63.69,54275.0,57.7287,57.774,57.6924,57.7287,54275.0
2021-08-02 11:15:00,63.69,63.71,63.62,63.7,26759.0,57.7287,57.7468,57.6652,57.7378,26759.0
2021-08-02 11:20:00,63.69,63.7,63.65,63.66,24424.0,57.7287,57.7378,57.6924,57.7015,24424.0
2021-08-02 11:25:00,63.67,63.72,63.66,63.69,26593.0,57.7106,57.7559,57.7015,57.7287,26593.0
2021-08-02 11:30:00,63.7,63.75,63.69,63.73,24385.0,57.7378,57.7831,57.7287,57.765,24385.0
2021-08-02 11:35:00,63.74,63.75,63.7,63.7,27340.0,57.774,57.7831,57.7378,57.7378,27340.0
2021-08-02 11:40:00,63.71,63.74,63.7,63.71,21417.0,57.7468,57.774,57.7378,57.7468,21417.0
2021-08-02 11:45:00,63.71,63.73,63.67,63.69,15400.0,57.7468,57.765,57.7106,57.7287,15400.0
2021-08-02 11:50:00,63.69,63.7,63.61,63.64,39792.0,57.7287,57.7378,57.6562,57.6834,39792.0
2021-08-02 11:55:00,63.65,63.67,63.58,63.59,43568.0,57.6924,57.7106,57.629,57.6381,43568.0
2021-08-02 12:00:00,63.59,63.64,63.58,63.6,32740.0,57.6381,57.6834,57.629,57.6471,32740.0
2021-08-02 12:05:00,63.6,63.63,63.55,63.62,39416.0,57.6471,57.6743,57.6018,57.6652,39416.0
2021-08-02 12:10:00,63.63,63.65,63.61,63.64,28410.0,57.6743,57.6924,57.6562,57.6834,28410.0
2021-08-02 12:15:00,63.65,63.65,63.59,63.6,34649.0,57.6924,57.6924,57.6381,57.6471,34649.0
2021-08-02 12:20:00,63.59,63.6,63.54,63.57,30578.0,57.6381,57.6471,57.5927,57.6199,30578.0
2021-08-02 12:25:00,63.56,63.59,63.54,63.55,27157.0,57.6109,57.6381,57.5927,57.6018,27157.0
2021-08-02 12:30:00,63.54,63.61,63.52,63.61,30107.0,57.5927,57.6562,57.5746,57.6562,30107.0
2021-08-02 12:35:00,63.61,63.61,63.58,63.58,28544.0,57.6562,57.6562,57.629,57.629,28544.0
2021-08-02 12:40:00,63.57,63.58,63.55,63.55,17705.0,57.6199,57.629,57.6018,57.6018,17705.0
2021-08-02 12:45:00,63.55,63.55,63.5,63.52,25677.0,57.6018,57.6018,57.5565,57.5746,25677.0
2021-08-02 12:50:00,63.52,63.52,63.47,63.47,23178.0,57.5746,57.5746,57.5293,57.5293,23178.0
2021-08-02 12:55:00,63.47,63.49,63.44,63.47,33516.0,57.5293,57.5474,57.5021,57.5293,33516.0
2021-08-02 13:00:00,63.47,63.48,63.42,63.43,43351.0,57.5293,57.5384,57.484,57.493,43351.0
2021-08-02 13:05:00,63.43,63.47,63.41,63.45,26931.0,57.493,57.5293,57.4749,57.5112,26931.0
2021-08-02 13:10:00,63.45,63.47,63.42,63.47,40263.0,57.5112,57.5293,57.484,57.5293,40263.0
2021-08-02 13:15:00,63.47,63.48,63.42,63.45,41649.0,57.5293,57.5384,57.484,57.5112,41649.0
2021-08-02 13:20:00,63.45,63.46,63.43,63.44,29989.0,57.5112,57.5202,57.493,57.5021,29989.0
2021-08-02 13:25:00,63.45,63.46,63.42,63.43,20688.0,57.5112,57.5202,57.484,57.493,20688.0
2021-08-02 13:30:00,63.44,63.46,63.4,63.4,23512.0,57.5021,57.5202,57.4658,57.4658,23512.0
2021-08-02 13:35:00,63.41,63.41,63.34,63.35,34262.0,57.4749,57.4749,57.4115,57.4205,34262.0
2021-08-02 13:40:00,63.35,63.39,63.34,63.37,30007.0,57.4205,57.4568,57.4115,57.4386,30007.0
2021-08-02 13:45:00,63.38,63.39,63.35,63.38,31678.0,57.4477,57.4568,57.4205,57.4477,31678.0
2021-08-02 13:50:00,63.38,63.4,63.35,63.39,29710.0,57.4477,57.4658,57.4205,57.4568,29710.0
2021-08-02 13:55:00,63.39,63.4,63.36,63.37,34941.0,57.4568,57.4658,57.4296,57.4386,34941.0
2021-08-02 14:00:00,63.36,63.4,63.34,63.38,27896.0,57.4296,57.4658,57.4115,57.4477,27896.0
2021-08-02 14:05:00,63.38,63.39,63.34,63.36,36616.0,57.4477,57.4568,57.4115,57.4296,36616.0
2021-08-02 14:10:00,63.36,63.4,63.36,63.4,25556.0,57.4296,57.4658,57.4296,57.4658,25556.0
2021-08-02 14:15:00,63.39,63.42,63.39,63.4,33981.0,57.4568,57.484,57.4568,57.4658,33981.0
2021-08-02 14:20:00,63.4,63.42,63.38,63.39,26603.0,57.4658,57.484,57.4477,57.4568,26603.0
2021-08-02 14:25:00,63.39,63.39,63.35,63.37,25861.0,57.4568,57.4568,57.4205,57.4386,25861.0
2021-08-02 14:30:00,63.37,63.39,63.34,63.39,26099.0,57.4386,57.4568,57.4115,57.4568,26099.0
2021-08-02 14:35:00,63.39,63.42,63.38,63.4,39303.0,57.4568,57.484,57.4477,57.4658,39303.0
2021-08-02 14:40:00,63.4,63.42,63.38,63.42,24929.0,57.4658,57.484,57.4477,57.484,24929.0
2021-08-02 14:45:00,63.42,63.42,63.36,63.4,31897.0,57.484,57.484,57.4296,57.4658,31897.0
2021-08-02 14:50:00,63.4,63.41,63.36,63.36,34391.0,57.4658,57.4749,57.4296,57.4296,34391.0
2021-08-02 14:55:00,63.37,63.4,63.36,63.4,24304.0,57.4386,57.4658,57.4296,57.4658,24304.0
2021-08-02 15:00:00,63.4,63.4,63.36,63.4,35598.0,57.4658,57.4658,57.4296,57.4658,35598.0
2021-08-02 15:05:00,63.39,63.4,63.35,63.39,36116.0,57.4568,57.4658,57.4205,57.4568,36116.0
2021-08-02 15:10:00,63.39,63.4,63.37,63.39,27065.0,57.4568,57.4658,57.4386,57.4568,27065.0
2021-08-02 15:15:00,63.4,63.43,63.39,63.42,36793.0,57.4658,57.493,57.4568,57.484,36793.0
2021-08-02 15:20:00,63.42,63.42,63.38,63.39,73123.0,57.484,57.484,57.4477,57.4568,73123.0
2021-08-02 15:25:00,63.39,63.47,63.38,63.47,54355.0,57.4568,57.5293,57.4477,57.5293,54355.0
2021-08-02 15:30:00,63.46,63.47,63.4,63.46,54813.0,57.5202,57.5293,57.4658,57.5202,54813.0
2021-08-02 15:35:00,63.46,63.49,63.43,63.49,71943.0,57.5202,57.5474,57.493,57.5474,71943.0
2021-08-02 15:40:00,63.49,63.5,63.44,63.46,64879.0,57.5474,57.5565,57.5021,57.5202,64879.0
2021-08-02 15:45:00,63.46,63.5,63.45,63.47,83373.0,57.5202,57.5565,57.5112,57.5293,83373.0
2021-08-02 15:50:00,63.47,63.52,63.47,63.49,119173.0,57.5293,57.5746,57.5293,57.5474,119173.0
2021-08-02 15:55:00,63.48,63.49,63.41,63.47,247614.0,57.5384,57.5474,57.4749,57.5293,247614.0
2021-08-03 09:30:00,63.39,63.54,63.26,63.31,157907.0,57.4568,57.5927,57.3389,57.3843,157907.0
2021-08-03 09:35:00,63.33,63.43,63.33,63.37,47757.0,57.4024,57.493,57.4024,57.4386,47757.0
2021-08-03 09:40:00,63.37,63.4,63.31,63.32,46573.0,57.4386,57.4658,57.3843,57.3933,46573.0
2021-08-03 09:45:00,63.32,63.39,63.28,63.3,65898.0,57.3933,57.4568,57.3571,57.3752,65898.0
2021-08-03 09:50:00,63.29,63.36,63.25,63.3,60667.0,57.3661,57.4296,57.3299,57.3752,60667.0
2021-08-03 09:55:00,63.3,63.3,63.22,63.27,56207.0,57.3752,57.3752,57.3027,57.348,56207.0
2021-08-03 10:00:00,63.27,63.38,63.26,63.31,69172.0,57.348,57.4477,57.3389,57.3843,69172.0
2021-08-03 10:05:00,63.3,63.48,63.29,63.48,45458.0,57.3752,57.5384,57.3661,57.5384,45458.0
2021-08-03 10:10:00,63.48,63.5,63.37,63.38,29783.0,57.5384,57.5565,57.4386,57.4477,29783.0
2021-08-03 10:15:00,63.38,63.43,63.34,63.4,43024.0,57.4477,57.493,57.4115,57.4658,43024.0
2021-08-03 10:20:00,63.39,63.42,63.35,63.41,29348.0,57.4568,57.484,57.4205,57.4749,29348.0
2021-08-03 10:25:00,63.41,63.48,63.38,63.39,28957.0,57.4749,57.5384,57.4477,57.4568,28957.0
2021-08-03 10:30:00,63.38,63.51,63.37,63.5,36854.0,57.4477,57.5655,57.4386,57.5565,36854.0
2021-08-03 10:35:00,63.51,63.51,63.42,63.42,28312.0,57.5655,57.5655,57.484,57.484,28312.0
2021-08-03 10:40:00,63.43,63.44,63.38,63.4,17547.0,57.493,57.5021,57.4477,57.4658,17547.0
2021-08-03 10:45:00,63.41,63.49,63.39,63.48,31235.0,57.4749,57.5474,57.4568,57.5384,31235.0
2021-08-03 10:50:00,63.48,63.54,63.46,63.49,25127.0,57.5384,57.5927,57.5202,57.5474,25127.0
2021-08-03 10:55:00,63.5,63.54,63.49,63.5,18944.0,57.5565,57.5927,57.5474,57.5565,18944.0
2021-08-03 11:00:00,63.5,63.5,63.4,63.4,40992.0,57.5565,57.5565,57.4658,57.4658,40992.0
2021-08-03 11:05:00,63.4,63.48,63.39,63.41,23194.0,57.4658,57.5384,57.4568,57.4749,23194.0
2021-08-03 11:10:00,63.42,63.49,63.38,63.43,38043.0,57.484,57.5474,57.4477,57.493,38043.0
2021-08-03 11:15:00,63.43,63.45,63.4,63.4,21699.0,57.493,57.5112,57.4658,57.4658,21699.0
2021-08-03 11:20:00,63.4,63.43,63.38,63.42,28254.0,57.4658,57.493,57.4477,57.484,28254.0
2021-08-03 11:25:00,63.41,63.48,63.37,63.47,43522.0,57.4749,57.5384,57.4386,57.5293,43522.0
2021-08-03 11:30:00,63.48,63.49,63.46,63.48,16296.0,57.5384,57.5474,57.5202,57.5384,16296.0
2021-08-03 11:35:00,63.49,63.49,63.42,63.42,11052.0,57.5474,57.5474,57.484,57.484,11052.0
2021-08-03 11:40:00,63.42,63.59,63.41,63.56,67273.0,57.484,57.6381,57.4749,57.6109,67273.0
2021-08-03 11:45:00,63.55,63.56,63.51,63.56,20344.0,57.6018,57.6109,57.5655,57.6109,20344.0
2021-08-03 11:50:00,63.56,63.57,63.5,63.53,23032.0,57.6109,57.6199,57.5565,57.5837,23032.0
2021-08-03 11:55:00,63.52,63.55,63.49,63.5,19063.0,57.5746,57.6018,57.5474,57.5565,19063.0
2021-08-03 12:00:00,63.5,63.53,63.47,63.52,16319.0,57.5565,57.5837,57.5293,57.5746,16319.0
2021-08-03 12:05:00,63.52,63.54,63.47,63.48,17629.0,57.5746,57.5927,57.5293,57.5384,17629.0
2021-08-03 12:10:00,63.49,63.51,63.47,63.48,14673.0,57.5474,57.5655,57.5293,57.5384,14673.0
2021-08-03 12:15:00,63.47,63.47,63.39,63.4,25714.0,57.5293,57.5293,57.4568,57.4658,25714.0
2021-08-03 12:20:00,63.4,63.45,63.39,63.45,18476.0,57.4658,57.5112,57.4568,57.5112,18476.0
2021-08-03 12:25:00,63.44,63.46,63.43,63.45,8641.0,57.5021,57.5202,57.493,57.5112,8641.0
2021-08-03 12:30:00,63.45,63.46,63.42,63.43,16634.0,57.5112,57.5202,57.484,57.493,16634.0
2021-08-03 12:35:00,63.42,63.44,63.4,63.44,15938.0,57.484,57.5021,57.4658,57.5021,15938.0
2021-08-03 12:40:00,63.44,63.49,63.43,63.44,10760.0,57.5021,57.5474,57.493,57.5021,10760.0
2021-08-03 12:45:00,63.44,63.45,63.37,63.39,17001.0,57.5021,57.5112,57.4386,57.4568,17001.0
2021-08-03 12:50:00,63.39,63.42,63.38,63.4,13402.0,57.4568,57.484,57.4477,57.4658,13402.0
2021-08-03 12:55:00,63.4,63.41,63.38,63.39,12239.0,57.4658,57.4749,57.4477,57.4568,12239.0
2021-08-03 13:00:00,63.39,63.44,63.38,63.43,16050.0,57.4568,57.5021,57.4477,57.493,16050.0
2021-08-03 13:05:00,63.42,63.49,63.42,63.48,14909.0,57.484,57.5474,57.484,57.5384,14909.0
2021-08-03 13:10:00,63.47,63.48,63.45,63.48,14187.0,57.5293,57.5384,57.5112,57.5384,14187.0
2021-08-03 13:15:00,63.48,63.5,63.47,63.5,10245.0,57.5384,57.5565,57.5293,57.5565,10245.0
2021-08-03 13:20:00,63.5,63.53,63.49,63.51,18439.0,57.5565,57.5837,57.5474,57.5655,18439.0
2021-08-03 13:25:00,63.51,63.51,63.48,63.48,8343.0,57.5655,57.5655,57.5384,57.5384,8343.0
2021-08-03 13:30:00,63.48,63.52,63.48,63.51,15813.0,57.5384,57.5746,57.5384,57.5655,15813.0
2021-08-03 13:35:00,63.5,63.5,63.46,63.49,20970.0,57.5565,57.5565,57.5202,57.5474,20970.0
2021-08-03 13:40:00,63.48,63.48,63.43,63.44,9381.0,57.5384,57.5384,57.493,57.5021,9381.0
2021-08-03 13:45:00,63.44,63.45,63.43,63.45,15313.0,57.5021,57.5112,57.493,57.5112,15313.0
2021-08-03 13:50:00,63.45,63.46,63.39,63.39,20169.0,57.5112,57.5202,57.4568,57.4568,20169.0
2021-08-03 13:55:00,63.39,63.42,63.38,63.42,17886.0,57.4568,57.484,57.4477,57.484,17886.0
2021-08-03 14:00:00,63.42,63.46,63.41,63.45,15559.0,57.484,57.5202,57.4749,57.5112,15559.0
2021-08-03 14:05:00,63.45,63.47,63.43,63.44,11950.0,57.5112,57.5293,57.493,57.5021,11950.0
2021-08-03 14:10:00,63.44,63.48,63.43,63.46,18004.0,57.5021,57.5384,57.493,57.5202,18004.0
2021-08-03 14:15:00,63.46,63.49,63.44,63.47,25005.0,57.5202,57.5474,57.5021,57.5293,25005.0
2021-08-03 14:20:00,63.47,63.47,63.4,63.4,12932.0,57.5293,57.5293,57.4658,57.4658,12932.0
2021-08-03 14:25:00,63.4,63.44,63.4,63.42,30094.0,57.4658,57.5021,57.4658,57.484,30094.0
2021-08-03 14:30:00,63.41,63.44,63.39,63.39,22503.0,57.4749,57.5021,57.4568,57.4568,22503.0
2021-08-03 14:35:00,63.4,63.4,63.37,63.39,14456.0,57.4658,57.4658,57.4386,57.4568,14456.0
2021-08-03 14:40:00,63.39,63.4,63.32,63.33,22979.0,57.4568,57.4658,57.3933,57.4024,22979.0
2021-08-03 14:45:00,63.33,63.34,63.31,63.34,19720.0,57.4024,57.4115,57.3843,57.4115,19720.0
2021-08-03 14:50:00,63.34,63.37,63.33,63.36,17000.0,57.4115,57.4386,57.4024,57.4296,17000.0
2021-08-03 14:55:00,63.35,63.36,63.33,63.35,21560.0,57.4205,57.4296,57.4024,57.4205,21560.0
2021-08-03 15:00:00,63.35,63.37,63.33,63.33,27146.0,57.4205,57.4386,57.4024,57.4024,27146.0
2021-08-03 15:05:00,63.33,63.37,63.32,63.35,28306.0,57.4024,57.4386,57.3933,57.4205,28306.0
2021-08-03 15:10:00,63.35,63.37,63.32,63.37,25757.0,57.4205,57.4386,57.3933,57.4386,25757.0
2021-08-03 15:15:00,63.37,63.42,63.36,63.42,16066.0,57.4386,57.484,57.4296,57.484,16066.0
2021-08-03 15:20:00,63.42,63.46,63.41,63.44,30340.0,57.484,57.5202,57.4749,57.5021,30340.0
2021-08-03 15:25:00,63.44,63.44,63.39,63.4,34528.0,57.5021,57.5021,57.4568,57.4658,34528.0
2021-08-03 15:30:00,63.4,63.43,63.37,63.4,55433.0,57.4658,57.493,57.4386,57.4658,55433.0
2021-08-03 15:35:00,63.41,63.41,63.37,63.37,35954.0,57.4749,57.4749,57.4386,57.4386,35954.0
2021-08-03 15:40:00,63.38,63.41,63.37,63.38,41547.0,57.4477,57.4749,57.4386,57.4477,41547.0
2021-08-03 15:45:00,63.38,63.38,63.34,63.36,40982.0,57.4477,57.4477,57.4115,57.4296,40982.0
2021-08-03 15:50:00,63.36,63.4,63.34,63.37,167168.0,57.4296,57.4658,57.4115,57.4386,167168.0
2021-08-03 15:55:00,63.37,63.39,63.33,63.36,240166.0,57.4386,57.4568,57.4024,57.4296,240166.0
2021-08-04 09:30:00,63.62,63.62,63.09,63.29,172717.0,57.6652,57.6652,57.1849,57.3661,172717.0
2021-08-04 09:35:00,63.3,63.33,62.95,62.96,53870.0,57.3752,57.4024,57.058,57.067,53870.0
2021-08-04 09:40:00,62.97,63.07,62.94,63.0,78986.0,57.0761,57.1667,57.0489,57.1033,78986.0
2021-08-04 09:45:00,62.99,63.05,62.9,62.92,62421.0,57.0942,57.1486,57.0126,57.0308,62421.0
2021-08-04 09:50:00,62.91,62.96,62.83,62.96,60022.0,57.0217,57.067,56.9492,57.067,60022.0
2021-08-04 09:55:00,62.97,62.99,62.87,62.87,44297.0,57.0761,57.0942,56.9854,56.9854,44297.0
2021-08-04 10:00:00,62.87,62.93,62.81,62.87,68063.0,56.9854,57.0398,56.9311,56.9854,68063.0
2021-08-04 10:05:00,62.87,62.91,62.7,62.71,82813.0,56.9854,57.0217,56.8314,56.8404,82813.0
2021-08-04 10:10:00,62.7,62.77,62.66,62.67,65659.0,56.8314,56.8948,56.7951,56.8042,65659.0
2021-08-04 10:15:00,62.67,62.68,62.48,62.52,48683.0,56.8042,56.8132,56.632,56.6682,48683.0
2021-08-04 10:20:00,62.52,62.54,62.48,62.53,38894.0,56.6682,56.6863,56.632,56.6773,38894.0
2021-08-04 10:25:00,62.53,62.53,62.42,62.45,44421.0,56.6773,56.6773,56.5776,56.6048,44421.0
2021-08-04 10:30:00,62.45,62.58,62.41,62.48,47994.0,56.6048,56.7226,56.5685,56.632,47994.0
2021-08-04 10:35:00,62.49,62.51,62.4,62.43,44083.0,56.641,56.6591,56.5594,56.5866,44083.0
2021-08-04 10:40:00,62.43,62.58,62.43,62.47,57045.0,56.5866,56.7226,56.5866,56.6229,57045.0
2021-08-04 10:45:00,62.47,62.51,62.36,62.37,35765.0,56.6229,56.6591,56.5232,56.5322,35765.0
2021-08-04 10:50:00,62.38,62.39,62.3,62.35,34756.0,56.5413,56.5504,56.4688,56.5141,34756.0
2021-08-04 10:55:00,62.36,62.4,62.3,62.3,37438.0,56.5232,56.5594,56.4688,56.4688,37438.0
2021-08-04 11:00:00,62.3,62.31,62.2,62.22,62329.0,56.4688,56.4779,56.3782,56.3963,62329.0
2021-08-04 11:05:00,62.22,62.26,62.17,62.23,39673.0,56.3963,56.4325,56.351,56.4053,39673.0
2021-08-04 11:10:00,62.23,62.27,62.16,62.19,36066.0,56.4053,56.4416,56.3419,56.3691,36066.0
2021-08-04 11:15:00,62.18,62.24,62.15,62.18,61810.0,56.36,56.4144,56.3328,56.36,61810.0
2021-08-04 11:20:00,62.18,62.18,62.11,62.15,36466.0,56.36,56.36,56.2966,56.3328,36466.0
2021-08-04 11:25:00,62.14,62.14,62.06,62.07,26189.0,56.3238,56.3238,56.2513,56.2603,26189.0
2021-08-04 11:30:00,62.08,62.11,62.02,62.1,41661.0,56.2694,56.2966,56.215,56.2875,41661.0
2021-08-04 11:35:00,62.1,62.2,62.1,62.18,109118.0,56.2875,56.3782,56.2875,56.36,109118.0
2021-08-04 11:40:00,62.19,62.22,62.13,62.22,40501.0,56.3691,56.3963,56.3147,56.3963,40501.0
2021-08-04 11:45:00,62.21,62.23,62.18,62.23,122533.0,56.3872,56.4053,56.36,56.4053,122533.0
2021-08-04 11:50:00,62.23,62.27,62.21,62.24,48572.0,56.4053,56.4416,56.3872,56.4144,48572.0
2021-08-04 11:55:00,62.24,62.33,62.23,62.33,77074.0,56.4144,56.496,56.4053,56.496,77074.0
2021-08-04 12:00:00,62.33,62.38,62.32,62.34,50860.0,56.496,56.5413,56.4869,56.5051,50860.0
2021-08-04 12:05:00,62.35,62.38,62.31,62.32,20545.0,56.5141,56.5413,56.4779,56.4869,20545.0
2021-08-04 12:10:00,62.33,62.34,62.31,62.32,23954.0,56.496,56.5051,56.4779,56.4869,23954.0
2021-08-04 12:15:00,62.33,62.34,62.25,62.27,32387.0,56.496,56.5051,56.4235,56.4416,32387.0
2021-08-04 12:20:00,62.27,62.27,62.14,62.14,26214.0,56.4416,56.4416,56.3238,56.3238,26214.0
2021-08-04 12:25:00,62.15,62.16,62.09,62.1,30470.0,56.3328,56.3419,56.2785,56.2875,30470.0
2021-08-04 12:30:00,62.11,62.13,62.09,62.11,44424.0,56.2966,56.3147,56.2785,56.2966,44424.0
2021-08-04 12:35:00,62.12,62.16,62.1,62.13,46603.0,56.3056,56.3419,56.2875,56.3147,46603.0
2021-08-04 12:40:00,62.13,62.14,62.08,62.1,47385.0,56.3147,56.3238,56.2694,56.2875,47385.0
2021-08-04 12:45:00,62.1,62.17,62.08,62.17,45784.0,56.2875,56.351,56.2694,56.351,45784.0
2021-08-04 12:50:00,62.16,62.16,62.07,62.08,22845.0,56.3419,56.3419,56.2603,56.2694,22845.0
2021-08-04 12:55:00,62.09,62.1,62.04,62.05,48693.0,56.2785,56.2875,56.2331,56.2422,48693.0
2021-08-04 13:00:00,62.05,62.1,62.04,62.06,55929.0,56.2422,56.2875,56.2331,56.2513,55929.0
2021-08-04 13:05:00,62.07,62.14,62.06,62.08,58689.0,56.2603,56.3238,56.2513,56.2694,58689.0
2021-08-04 13:10:00,62.07,62.09,62.0,62.0,37888.0,56.2603,56.2785,56.1969,56.1969,37888.0
2021-08-04 13:15:00,62.01,62.05,61.96,62.0,74524.0,56.2059,56.2422,56.1606,56.1969,74524.0
2021-08-04 13:20:00,62.0,62.04,61.98,62.0,71632.0,56.1969,56.2331,56.1787,56.1969,71632.0
2021-08-04 13:25:00,61.99,62.01,61.95,62.0,42776.0,56.1878,56.2059,56.1516,56.1969,42776.0
2021-08-04 13:30:00,62.0,62.0,61.89,61.93,112738.0,56.1969,56.1969,56.0972,56.1334,112738.0
2021-08-04 13:35:00,61.93,62.02,61.93,61.98,48336.0,56.1334,56.215,56.1334,56.1787,48336.0
2021-08-04 13:40:00,61.99,61.99,61.93,61.97,65633.0,56.1878,56.1878,56.1334,56.1697,65633.0
2021-08-04 13:45:00,61.97,61.97,61.92,61.97,44855.0,56.1697,56.1697,56.1244,56.1697,44855.0
2021-08-04 13:50:00,61.97,62.0,61.9,61.91,89152.0,56.1697,56.1969,56.1062,56.1153,89152.0
2021-08-04 13:55:00,61.91,61.93,61.86,61.9,61036.0,56.1153,56.1334,56.07,56.1062,61036.0
2021-08-04 14:00:00,61.9,61.97,61.87,61.96,36654.0,56.1062,56.1697,56.079,56.1606,36654.0
2021-08-04 14:05:00,61.96,61.99,61.87,61.92,169810.0,56.1606,56.1878,56.079,56.1244,169810.0
2021-08-04 14:10:00,61.92,61.93,61.77,61.78,113819.0,56.1244,56.1334,55.9884,55.9975,113819.0
2021-08-04 14:15:00,61.78,61.82,61.76,61.8,106752.0,55.9975,56.0337,55.9793,56.0156,106752.0
2021-08-04 14:20:00,61.8,61.8,61.71,61.74,81515.0,56.0156,56.0156,55.934,55.9612,81515.0
2021-08-04 14:25:00,61.74,61.76,61.68,61.73,57309.0,55.9612,55.9793,55.9068,55.9521,57309.0
2021-08-04 14:30:00,61.73,61.82,61.69,61.81,139901.0,55.9521,56.0337,55.9159,56.0247,139901.0
2021-08-04 14:35:00,61.81,61.81,61.71,61.75,90772.0,56.0247,56.0247,55.934,55.9703,90772.0
2021-08-04 14:40:00,61.75,61.77,61.7,61.73,96180.0,55.9703,55.9884,55.925,55.9521,96180.0
2021-08-04 14:45:00,61.72,61.72,61.6,61.61,96407.0,55.9431,55.9431,55.8343,55.8434,96407.0
2021-08-04 14:50:00,61.61,61.63,61.58,61.59,139115.0,55.8434,55.8615,55.8162,55.8253,139115.0
2021-08-04 14:55:00,61.59,61.68,61.55,61.66,121523.0,55.8253,55.9068,55.789,55.8887,121523.0
2021-08-04 15:00:00,61.66,61.72,61.66,61.71,70182.0,55.8887,55.9431,55.8887,55.934,70182.0
2021-08-04 15:05:00,61.7,61.75,61.69,61.71,79578.0,55.925,55.9703,55.9159,55.934,79578.0
2021-08-04 15:10:00,61.71,61.75,61.65,61.65,84047.0,55.934,55.9703,55.8796,55.8796,84047.0
2021-08-04 15:15:00,61.66,61.71,61.62,61.69,81993.0,55.8887,55.934,55.8524,55.9159,81993.0
2021-08-04 15:20:00,61.69,61.75,61.69,61.73,61876.0,55.9159,55.9703,55.9159,55.9521,61876.0
2021-08-04 15:25:00,61.73,61.78,61.72,61.75,76535.0,55.9521,55.9975,55.9431,55.9703,76535.0
2021-08-04 15:30:00,61.74,61.8,61.74,61.8,155804.0,55.9612,56.0156,55.9612,56.0156,155804.0
2021-08-04 15:35:00,61.8,61.84,61.77,61.83,142090.0,56.0156,56.0519,55.9884,56.0428,142090.0
2021-08-04 15:40:00,61.83,61.84,61.76,61.8,127392.0,56.0428,56.0519,55.9793,56.0156,127392.0
2021-08-04 15:45:00,61.8,61.85,61.79,61.79,112267.0,56.0156,56.0609,56.0065,56.0065,112267.0
2021-08-04 15:50:00,61.8,61.81,61.64,61.66,300563.0,56.0156,56.0247,55.8706,55.8887,300563.0
2021-08-04 15:55:00,61.66,61.75,61.62,61.72,465679.0,55.8887,55.9703,55.8524,55.9431,465679.0
2021-08-05 09:30:00,61.96,62.04,61.67,61.83,160936.0,56.1606,56.2331,55.8978,56.0428,160936.0
2021-08-05 09:35:00,61.84,61.99,61.74,61.75,78700.0,56.0519,56.1878,55.9612,55.9703,78700.0
2021-08-05 09:40:00,61.75,61.75,61.66,61.7,46131.0,55.9703,55.9703,55.8887,55.925,46131.0
2021-08-05 09:45:00,61.69,61.76,61.61,61.66,98342.0,55.9159,55.9793,55.8434,55.8887,98342.0
2021-08-05 09:50:00,61.67,61.74,61.62,61.69,112882.0,55.8978,55.9612,55.8524,55.9159,112882.0
2021-08-05 09:55:00,61.69,61.79,61.68,61.78,68119.0,55.9159,56.0065,55.9068,55.9975,68119.0
2021-08-05 10:00:00,61.79,61.8,61.67,61.79,56182.0,56.0065,56.0156,55.8978,56.0065,56182.0
2021-08-05 10:05:00,61.79,61.92,61.79,61.92,40946.0,56.0065,56.1244,56.0065,56.1244,40946.0
2021-08-05 10:10:00,61.92,61.96,61.82,61.93,72760.0,56.1244,56.1606,56.0337,56.1334,72760.0
2021-08-05 10:15:00,61.94,62.0,61.89,61.9,59438.0,56.1425,56.1969,56.0972,56.1062,59438.0
2021-08-05 10:20:00,61.89,62.01,61.89,62.01,68144.0,56.0972,56.2059,56.0972,56.2059,68144.0
2021-08-05 10:25:00,62.02,62.02,61.85,61.87,54848.0,56.215,56.215,56.0609,56.079,54848.0
2021-08-05 10:30:00,61.89,61.91,61.82,61.82,34447.0,56.0972,56.1153,56.0337,56.0337,34447.0
2021-08-05 10:35:00,61.83,61.86,61.78,61.79,21357.0,56.0428,56.07,55.9975,56.0065,21357.0
2021-08-05 10:40:00,61.82,61.89,61.82,61.85,19754.0,56.0337,56.0972,56.0337,56.0609,19754.0
2021-08-05 10:45:00,61.85,61.86,61.8,61.8,36825.0,56.0609,56.07,56.0156,56.0156,36825.0
2021-08-05 10:50:00,61.81,61.83,61.78,61.83,22262.0,56.0247,56.0428,55.9975,56.0428,22262.0
2021-08-05 10:55:00,61.84,61.88,61.84,61.87,33460.0,56.0519,56.0881,56.0519,56.079,33460.0
2021-08-05 11:00:00,61.87,61.89,61.83,61.89,32304.0,56.079,56.0972,56.0428,56.0972,32304.0
2021-08-05 11:05:00,61.9,61.91,61.87,61.91,36400.0,56.1062,56.1153,56.079,56.1153,36400.0
2021-08-05 11:10:00,61.89,61.89,61.8,61.81,33819.0,56.0972,56.0972,56.0156,56.0247,33819.0
2021-08-05 11:15:00,61.82,61.85,61.79,61.85,29804.0,56.0337,56.0609,56.0065,56.0609,29804.0
2021-08-05 11:20:00,61.85,61.9,61.84,61.87,45663.0,56.0609,56.1062,56.0519,56.079,45663.0
2021-08-05 11:25:00,61.87,61.91,61.85,61.89,49489.0,56.079,56.1153,56.0609,56.0972,49489.0
2021-08-05 11:30:00,61.9,61.93,61.87,61.92,21361.0,56.1062,56.1334,56.079,56.1244,21361.0
2021-08-05 11:35:00,61.93,61.96,61.9,61.96,49676.0,56.1334,56.1606,56.1062,56.1606,49676.0
2021-08-05 11:40:00,61.96,62.04,61.96,62.03,125665.0,56.1606,56.2331,56.1606,56.2241,125665.0
2021-08-05 11:45:00,62.04,62.08,62.03,62.05,43365.0,56.2331,56.2694,56.2241,56.2422,43365.0
2021-08-05 11:50:00,62.04,62.05,61.99,62.0,45014.0,56.2331,56.2422,56.1878,56.1969,45014.0
2021-08-05 11:55:00,62.0,62.01,61.96,61.97,28946.0,56.1969,56.2059,56.1606,56.1697,28946.0
2021-08-05 12:00:00,61.96,61.97,61.92,61.94,41472.0,56.1606,56.1697,56.1244,56.1425,41472.0
2021-08-05 12:05:00,61.94,61.95,61.89,61.9,41437.0,56.1425,56.1516,56.0972,56.1062,41437.0
2021-08-05 12:10:00,61.9,61.92,61.87,61.92,62536.0,56.1062,56.1244,56.079,56.1244,62536.0
2021-08-05 12:15:00,61.91,61.93,61.88,61.91,39240.0,56.1153,56.1334,56.0881,56.1153,39240.0
2021-08-05 12:20:00,61.91,61.93,61.89,61.91,17641.0,56.1153,56.1334,56.0972,56.1153,17641.0
2021-08-05 12:25:00,61.91,61.92,61.9,61.92,27212.0,56.1153,56.1244,56.1062,56.1244,27212.0
2021-08-05 12:30:00,61.92,61.93,61.89,61.91,21182.0,56.1244,56.1334,56.0972,56.1153,21182.0
2021-08-05 12:35:00,61.9,61.9,61.87,61.89,25055.0,56.1062,56.1062,56.079,56.0972,25055.0
2021-08-05 12:40:00,61.9,61.9,61.85,61.9,18169.0,56.1062,56.1062,56.0609,56.1062,18169.0
2021-08-05 12:45:00,61.9,61.9,61.83,61.83,18067.0,56.1062,56.1062,56.0428,56.0428,18067.0
2021-08-05 12:50:00,61.83,61.85,61.82,61.84,18746.0,56.0428,56.0609,56.0337,56.0519,18746.0
2021-08-05 12:55:00,61.84,61.87,61.83,61.85,31899.0,56.0519,56.079,56.0428,56.0609,31899.0
2021-08-05 13:00:00,61.85,61.85,61.79,61.81,24892.0,56.0609,56.0609,56.0065,56.0247,24892.0
2021-08-05 13:05:00,61.81,61.81,61.77,61.78,16496.0,56.0247,56.0247,55.9884,55.9975,16496.0
2021-08-05 13:10:00,61.78,61.82,61.77,61.78,19877.0,55.9975,56.0337,55.9884,55.9975,19877.0
2021-08-05 13:15:00,61.78,61.81,61.77,61.8,42158.0,55.9975,56.0247,55.9884,56.0156,42158.0
2021-08-05 13:20:00,61.8,61.88,61.8,61.87,36704.0,56.0156,56.0881,56.0156,56.079,36704.0
2021-08-05 13:25:00,61.87,61.88,61.82,61.83,27360.0,56.079,56.0881,56.0337,56.0428,27360.0
2021-08-05 13:30:00,61.83,61.84,61.82,61.83,18386.0,56.0428,56.0519,56.0337,56.0428,18386.0
2021-08-05 13:35:00,61.83,61.85,61.81,61.82,21826.0,56.0428,56.0609,56.0247,56.0337,21826.0
2021-08-05 13:40:00,61.83,61.86,61.82,61.85,13424.0,56.0428,56.07,56.0337,56.0609,13424.0
2021-08-05 13:45:00,61.86,61.88,61.85,61.86,15660.0,56.07,56.0881,56.0609,56.07,15660.0
2021-08-05 13:50:00,61.87,61.9,61.86,61.89,24156.0,56.079,56.1062,56.07,56.0972,24156.0
2021-08-05 13:55:00,61.89,61.9,61.88,61.89,14157.0,56.0972,56.1062,56.0881,56.0972,14157.0
2021-08-05 14:00:00,61.89,61.93,61.89,61.92,28967.0,56.0972,56.1334,56.0972,56.1244,28967.0
2021-08-05 14:05:00,61.92,61.94,61.91,61.93,22582.0,56.1244,56.1425,56.1153,56.1334,22582.0
2021-08-05 14:10:00,61.93,61.93,61.89,61.89,24475.0,56.1334,56.1334,56.0972,56.0972,24475.0
2021-08-05 14:15:00,61.89,61.9,61.87,61.89,31426.0,56.0972,56.1062,56.079,56.0972,31426.0
2021-08-05 14:20:00,61.89,61.92,61.88,61.9,21407.0,56.0972,56.1244,56.0881,56.1062,21407.0
2021-08-05 14:25:00,61.9,61.9,61.87,61.88,34613.0,56.1062,56.1062,56.079,56.0881,34613.0
2021-08-05 14:30:00,61.88,61.92,61.86,61.88,37104.0,56.0881,56.1244,56.07,56.0881,37104.0
2021-08-05 14:35:00,61.88,61.89,61.86,61.89,13759.0,56.0881,56.0972,56.07,56.0972,13759.0
2021-08-05 14:40:00,61.89,61.89,61.82,61.83,50489.0,56.0972,56.0972,56.0337,56.0428,50489.0
2021-08-05 14:45:00,61.82,61.82,61.79,61.8,12688.0,56.0337,56.0337,56.0065,56.0156,12688.0
2021-08-05 14:50:00,61.8,61.81,61.76,61.76,22245.0,56.0156,56.0247,55.9793,55.9793,22245.0
2021-08-05 14:55:00,61.77,61.77,61.75,61.77,54302.0,55.9884,55.9884,55.9703,55.9884,54302.0
2021-08-05 15:00:00,61.77,61.79,61.75,61.79,49556.0,55.9884,56.0065,55.9703,56.0065,49556.0
2021-08-05 15:05:00,61.79,61.79,61.75,61.75,29195.0,56.0065,56.0065,55.9703,55.9703,29195.0
2021-08-05 15:10:00,61.75,61.75,61.71,61.73,69188.0,55.9703,55.9703,55.934,55.9521,69188.0
2021-08-05 15:15:00,61.73,61.79,61.72,61.78,65131.0,55.9521,56.0065,55.9431,55.9975,65131.0
2021-08-05 15:20:00,61.77,61.8,61.75,61.8,67292.0,55.9884,56.0156,55.9703,56.0156,67292.0
2021-08-05 15:25:00,61.8,61.82,61.78,61.82,114818.0,56.0156,56.0337,55.9975,56.0337,114818.0
2021-08-05 15:30:00,61.82,61.89,61.82,61.86,128470.0,56.0337,56.0972,56.0337,56.07,128470.0
2021-08-05 15:35:00,61.86,61.86,61.79,61.79,116347.0,56.07,56.07,56.0065,56.0065,116347.0
2021-08-05 15:40:00,61.78,61.84,61.77,61.82,119402.0,55.9975,56.0519,55.9884,56.0337,119402.0
2021-08-05 15:45:00,61.81,61.84,61.77,61.84,118059.0,56.0247,56.0519,55.9884,56.0519,118059.0
2021-08-05 15:50:00,61.84,61.85,61.75,61.85,310684.0,56.0519,56.0609,55.9703,56.0609,310684.0
2021-08-05 15:55:00,61.84,61.86,61.77,61.86,400874.0,56.0519,56.07,55.9884,56.07,400874.0
2021-08-06 09:30:00,61.96,62.06,61.83,61.92,173876.0,56.1606,56.2513,56.0428,56.1244,173876.0
2021-08-06 09:35:00,61.92,62.06,61.91,61.96,101235.0,56.1244,56.2513,56.1153,56.1606,101235.0
2021-08-06 09:40:00,61.95,62.11,61.92,62.09,68647.0,56.1516,56.2966,56.1244,56.2785,68647.0
2021-08-06 09:45:00,62.09,62.09,61.87,61.93,57404.0,56.2785,56.2785,56.079,56.1334,57404.0
2021-08-06 09:50:00,61.93,61.94,61.82,61.86,58409.0,56.1334,56.1425,56.0337,56.07,58409.0
2021-08-06 09:55:00,61.87,61.89,61.77,61.85,55416.0,56.079,56.0972,55.9884,56.0609,55416.0
2021-08-06 10:00:00,61.85,61.94,61.84,61.93,84374.0,56.0609,56.1425,56.0519,56.1334,84374.0
2021-08-06 10:05:00,61.94,62.04,61.94,62.04,45496.0,56.1425,56.2331,56.1425,56.2331,45496.0
2021-08-06 10:10:00,62.04,62.06,62.0,62.0,42074.0,56.2331,56.2513,56.1969,56.1969,42074.0
2021-08-06 10:15:00,61.99,62.0,61.94,61.98,44573.0,56.1878,56.1969,56.1425,56.1787,44573.0
2021-08-06 10:20:00,61.98,62.02,61.95,61.96,38574.0,56.1787,56.215,56.1516,56.1606,38574.0
2021-08-06 10:25:00,61.95,61.98,61.93,61.94,33252.0,56.1516,56.1787,56.1334,56.1425,33252.0
2021-08-06 10:30:00,61.93,61.95,61.89,61.9,251187.0,56.1334,56.1516,56.0972,56.1062,251187.0
2021-08-06 10:35:00,61.9,61.92,61.85,61.88,47383.0,56.1062,56.1244,56.0609,56.0881,47383.0
2021-08-06 10:40:00,61.88,61.88,61.8,61.82,47519.0,56.0881,56.0881,56.0156,56.0337,47519.0
2021-08-06 10:45:00,61.82,61.86,61.8,61.85,36185.0,56.0337,56.07,56.0156,56.0609,36185.0
2021-08-06 10:50:00,61.85,61.86,61.77,61.84,51896.0,56.0609,56.07,55.9884,56.0519,51896.0
2021-08-06 10:55:00,61.84,61.86,61.8,61.83,34332.0,56.0519,56.07,56.0156,56.0428,34332.0
2021-08-06 11:00:00,61.83,61.89,61.81,61.89,39618.0,56.0428,56.0972,56.0247,56.0972,39618.0
2021-08-06 11:05:00,61.88,61.97,61.88,61.95,43984.0,56.0881,56.1697,56.0881,56.1516,43984.0
2021-08-06 11:10:00,61.94,61.94,61.82,61.84,44319.0,56.1425,56.1425,56.0337,56.0519,44319.0
2021-08-06 11:15:00,61.84,61.84,61.76,61.79,40984.0,56.0519,56.0519,55.9793,56.0065,40984.0
2021-08-06 11:20:00,61.79,61.81,61.76,61.76,39982.0,56.0065,56.0247,55.9793,55.9793,39982.0
2021-08-06 11:25:00,61.76,61.78,61.68,61.71,46303.0,55.9793,55.9975,55.9068,55.934,46303.0
2021-08-06 11:30:00,61.71,61.75,61.69,61.73,30180.0,55.934,55.9703,55.9159,55.9521,30180.0
2021-08-06 11:35:00,61.73,61.75,61.68,61.69,66281.0,55.9521,55.9703,55.9068,55.9159,66281.0
2021-08-06 11:40:00,61.69,61.72,61.65,61.71,44734.0,55.9159,55.9431,55.8796,55.934,44734.0
2021-08-06 11:45:00,61.7,61.71,61.66,61.71,25687.0,55.925,55.934,55.8887,55.934,25687.0
2021-08-06 11:50:00,61.7,61.74,61.68,61.74,22598.0,55.925,55.9612,55.9068,55.9612,22598.0
2021-08-06 11:55:00,61.75,61.78,61.73,61.73,27981.0,55.9703,55.9975,55.9521,55.9521,27981.0
2021-08-06 12:00:00,61.73,61.75,61.7,61.75,16145.0,55.9521,55.9703,55.925,55.9703,16145.0
2021-08-06 12:05:00,61.74,61.76,61.7,61.73,22459.0,55.9612,55.9793,55.925,55.9521,22459.0
2021-08-06 12:10:00,61.73,61.74,61.65,61.65,28731.0,55.9521,55.9612,55.8796,55.8796,28731.0
2021-08-06 12:15:00,61.65,61.67,61.63,61.66,34148.0,55.8796,55.8978,55.8615,55.8887,34148.0
2021-08-06 12:20:00,61.66,61.67,61.6,61.63,36530.0,55.8887,55.8978,55.8343,55.8615,36530.0
2021-08-06 12:25:00,61.63,61.66,61.62,61.64,33236.0,55.8615,55.8887,55.8524,55.8706,33236.0
2021-08-06 12:30:00,61.64,61.7,61.63,61.68,39893.0,55.8706,55.925,55.8615,55.9068,39893.0
2021-08-06 12:35:00,61.68,61.7,61.65,61.66,20381.0,55.9068,55.925,55.8796,55.8887,20381.0
2021-08-06 12:40:00,61.65,61.69,61.64,61.65,26765.0,55.8796,55.9159,55.8706,55.8796,26765.0
2021-08-06 12:45:00,61.65,61.69,61.65,61.69,16886.0,55.8796,55.9159,55.8796,55.9159,16886.0
2021-08-06 12:50:00,61.68,61.69,61.66,61.67,12941.0,55.9068,55.9159,55.8887,55.8978,12941.0
2021-08-06 12:55:00,61.67,61.69,61.65,61.69,31381.0,55.8978,55.9159,55.8796,55.9159,31381.0
2021-08-06 13:00:00,61.69,61.72,61.68,61.7,9569.0,55.9159,55.9431,55.9068,55.925,9569.0
2021-08-06 13:05:00,61.7,61.7,61.68,61.69,17411.0,55.925,55.925,55.9068,55.9159,17411.0
2021-08-06 13:10:00,61.69,61.8,61.69,61.8,128622.0,55.9159,56.0156,55.9159,56.0156,128622.0
2021-08-06 13:15:00,61.8,61.85,61.79,61.84,18601.0,56.0156,56.0609,56.0065,56.0519,18601.0
2021-08-06 13:20:00,61.85,61.85,61.8,61.81,27853.0,56.0609,56.0609,56.0156,56.0247,27853.0
2021-08-06 13:25:00,61.81,61.89,61.8,61.89,115587.0,56.0247,56.0972,56.0156,56.0972,115587.0
2021-08-06 13:30:00,61.88,61.89,61.85,61.85,27923.0,56.0881,56.0972,56.0609,56.0609,27923.0
2021-08-06 13:35:00,61.85,61.85,61.81,61.82,60989.0,56.0609,56.0609,56.0247,56.0337,60989.0
2021-08-06 13:40:00,61.82,61.87,61.81,61.87,24884.0,56.0337,56.079,56.0247,56.079,24884.0
2021-08-06 13:45:00,61.87,61.91,61.86,61.91,47982.0,56.079,56.1153,56.07,56.1153,47982.0
2021-08-06 13:50:00,61.91,61.91,61.87,61.9,21954.0,56.1153,56.1153,56.079,56.1062,21954.0
2021-08-06 13:55:00,61.9,61.92,61.88,61.89,31751.0,56.1062,56.1244,56.0881,56.0972,31751.0
2021-08-06 14:00:00,61.89,61.92,61.86,61.87,77392.0,56.0972,56.1244,56.07,56.079,77392.0
2021-08-06 14:05:00,61.87,61.9,61.83,61.83,58709.0,56.079,56.1062,56.0428,56.0428,58709.0
2021-08-06 14:10:00,61.83,61.87,61.83,61.86,27817.0,56.0428,56.079,56.0428,56.07,27817.0
2021-08-06 14:15:00,61.86,61.87,61.83,61.85,15274.0,56.07,56.079,56.0428,56.0609,15274.0
2021-08-06 14:20:00,61.85,61.93,61.83,61.93,111745.0,56.0609,56.1334,56.0428,56.1334,111745.0
2021-08-06 14:25:00,61.93,61.98,61.9,61.98,40782.0,56.1334,56.1787,56.1062,56.1787,40782.0
2021-08-06 14:30:00,61.98,62.01,61.97,62.0,18011.0,56.1787,56.2059,56.1697,56.1969,18011.0
2021-08-06 14:35:00,62.01,62.01,61.94,61.97,36525.0,56.2059,56.2059,56.1425,56.1697,36525.0
2021-08-06 14:40:00,61.96,62.0,61.95,61.98,15622.0,56.1606,56.1969,56.1516,56.1787,15622.0
2021-08-06 14:45:00,61.98,61.98,61.94,61.94,37613.0,56.1787,56.1787,56.1425,56.1425,37613.0
2021-08-06 14:50:00,61.95,61.97,61.92,61.93,31818.0,56.1516,56.1697,56.1244,56.1334,31818.0
2021-08-06 14:55:00,61.94,61.94,61.89,61.9,51323.0,56.1425,56.1425,56.0972,56.1062,51323.0
2021-08-06 15:00:00,61.89,61.9,61.86,61.89,30725.0,56.0972,56.1062,56.07,56.0972,30725.0
2021-08-06 15:05:00,61.89,61.89,61.85,61.88,22715.0,56.0972,56.0972,56.0609,56.0881,22715.0
2021-08-06 15:10:00,61.89,61.89,61.84,61.84,25221.0,56.0972,56.0972,56.0519,56.0519,25221.0
2021-08-06 15:15:00,61.84,61.87,61.84,61.87,24226.0,56.0519,56.079,56.0519,56.079,24226.0
2021-08-06 15:20:00,61.87,61.9,61.86,61.88,27748.0,56.079,56.1062,56.07,56.0881,27748.0
2021-08-06 15:25:00,61.89,61.91,61.88,61.9,31020.0,56.0972,56.1153,56.0881,56.1062,31020.0
2021-08-06 15:30:00,61.9,61.91,61.84,61.85,91011.0,56.1062,56.1153,56.0519,56.0609,91011.0
2021-08-06 15:35:00,61.85,61.85,61.75,61.76,85783.0,56.0609,56.0609,55.9703,55.9793,85783.0
2021-08-06 15:40:00,61.77,61.81,61.76,61.78,66806.0,55.9884,56.0247,55.9793,55.9975,66806.0
2021-08-06 15:45:00,61.78,61.79,61.74,61.79,127964.0,55.9975,56.0065,55.9612,56.0065,127964.0
2021-08-06 15:50:00,61.78,61.78,61.7,61.75,315273.0,55.9975,55.9975,55.925,55.9703,315273.0
2021-08-06 15:55:00,61.75,61.78,61.7,61.77,401807.0,55.9703,55.9975,55.925,55.9884,401807.0
2021-08-09 09:30:00,62.02,62.25,62.0,62.22,150112.0,56.215,56.4235,56.1969,56.3963,150112.0
2021-08-09 09:35:00,62.21,62.22,62.14,62.22,75274.0,56.3872,56.3963,56.3238,56.3963,75274.0
2021-08-09 09:40:00,62.22,62.26,62.18,62.18,51829.0,56.3963,56.4325,56.36,56.36,51829.0
2021-08-09 09:45:00,62.18,62.22,62.12,62.13,36562.0,56.36,56.3963,56.3056,56.3147,36562.0
2021-08-09 09:50:00,62.13,62.23,62.06,62.2,74320.0,56.3147,56.4053,56.2513,56.3782,74320.0
2021-08-09 09:55:00,62.19,62.23,62.17,62.18,75084.0,56.3691,56.4053,56.351,56.36,75084.0
2021-08-09 10:00:00,62.18,62.25,62.18,62.24,81282.0,56.36,56.4235,56.36,56.4144,81282.0
2021-08-09 10:05:00,62.24,62.26,62.2,62.22,40129.0,56.4144,56.4325,56.3782,56.3963,40129.0
2021-08-09 10:10:00,62.23,62.23,62.17,62.17,38591.0,56.4053,56.4053,56.351,56.351,38591.0
2021-08-09 10:15:00,62.18,62.2,62.13,62.16,23667.0,56.36,56.3782,56.3147,56.3419,23667.0
2021-08-09 10:20:00,62.15,62.15,62.06,62.1,57989.0,56.3328,56.3328,56.2513,56.2875,57989.0
2021-08-09 10:25:00,62.1,62.14,62.09,62.13,26341.0,56.2875,56.3238,56.2785,56.3147,26341.0
2021-08-09 10:30:00,62.13,62.14,62.06,62.07,33913.0,56.3147,56.3238,56.2513,56.2603,33913.0
2021-08-09 10:35:00,62.06,62.11,62.03,62.11,36511.0,56.2513,56.2966,56.2241,56.2966,36511.0
2021-08-09 10:40:00,62.11,62.14,62.04,62.06,37648.0,56.2966,56.3238,56.2331,56.2513,37648.0
2021-08-09 10:45:00,62.07,62.12,62.04,62.05,36626.0,56.2603,56.3056,56.2331,56.2422,36626.0
2021-08-09 10:50:00,62.05,62.15,62.01,62.07,57886.0,56.2422,56.3328,56.2059,56.2603,57886.0
2021-08-09 10:55:00,62.06,62.08,62.01,62.07,48951.0,56.2513,56.2694,56.2059,56.2603,48951.0
2021-08-09 11:00:00,62.08,62.08,62.01,62.05,97076.0,56.2694,56.2694,56.2059,56.2422,97076.0
2021-08-09 11:05:00,62.04,62.11,62.03,62.09,52484.0,56.2331,56.2966,56.2241,56.2785,52484.0
2021-08-09 11:10:00,62.1,62.15,62.07,62.14,60538.0,56.2875,56.3328,56.2603,56.3238,60538.0
2021-08-09 11:15:00,62.15,62.17,62.09,62.13,29157.0,56.3328,56.351,56.2785,56.3147,29157.0
2021-08-09 11:20:00,62.14,62.15,62.11,62.12,34065.0,56.3238,56.3328,56.2966,56.3056,34065.0
2021-08-09 11:25:00,62.12,62.18,62.11,62.12,31056.0,56.3056,56.36,56.2966,56.3056,31056.0
2021-08-09 11:30:00,62.12,62.12,62.05,62.09,36178.0,56.3056,56.3056,56.2422,56.2785,36178.0
2021-08-09 11:35:00,62.08,62.08,62.03,62.04,21280.0,56.2694,56.2694,56.2241,56.2331,21280.0
2021-08-09 11:40:00,62.04,62.06,62.02,62.05,26821.0,56.2331,56.2513,56.215,56.2422,26821.0
2021-08-09 11:45:00,62.05,62.12,62.05,62.09,29420.0,56.2422,56.3056,56.2422,56.2785,29420.0
2021-08-09 11:50:00,62.1,62.11,62.07,62.1,14776.0,56.2875,56.2966,56.2603,56.2875,14776.0
2021-08-09 11:55:00,62.1,62.1,62.04,62.05,25595.0,56.2875,56.2875,56.2331,56.2422,25595.0
2021-08-09 12:00:00,62.05,62.07,62.02,62.05,20860.0,56.2422,56.2603,56.215,56.2422,20860.0
2021-08-09 12:05:00,62.05,62.05,62.02,62.03,17911.0,56.2422,56.2422,56.215,56.2241,17911.0
2021-08-09 12:10:00,62.03,62.07,62.03,62.03,12170.0,56.2241,56.2603,56.2241,56.2241,12170.0
2021-08-09 12:15:00,62.03,62.06,62.01,62.02,28725.0,56.2241,56.2513,56.2059,56.215,28725.0
2021-08-09 12:20:00,62.02,62.04,61.99,62.0,20503.0,56.215,56.2331,56.1878,56.1969,20503.0
2021-08-09 12:25:00,61.99,62.0,61.96,61.98,16511.0,56.1878,56.1969,56.1606,56.1787,16511.0
2021-08-09 12:30:00,61.98,61.98,61.95,61.96,20963.0,56.1787,56.1787,56.1516,56.1606,20963.0
2021-08-09 12:35:00,61.97,61.98,61.94,61.95,9410.0,56.1697,56.1787,56.1425,56.1516,9410.0
2021-08-09 12:40:00,61.96,61.96,61.94,61.96,16197.0,56.1606,56.1606,56.1425,56.1606,16197.0
2021-08-09 12:45:00,61.96,61.96,61.93,61.94,10462.0,56.1606,56.1606,56.1334,56.1425,10462.0
2021-08-09 12:50:00,61.94,61.94,61.9,61.92,16808.0,56.1425,56.1425,56.1062,56.1244,16808.0
2021-08-09 12:55:00,61.92,61.93,61.9,61.92,14125.0,56.1244,56.1334,56.1062,56.1244,14125.0
2021-08-09 13:00:00,61.91,61.95,61.91,61.93,6465.0,56.1153,56.1516,56.1153,56.1334,6465.0
2021-08-09 13:05:00,61.94,61.97,61.93,61.95,17584.0,56.1425,56.1697,56.1334,56.1516,17584.0
2021-08-09 13:10:00,61.95,61.96,61.93,61.93,8733.0,56.1516,56.1606,56.1334,56.1334,8733.0
2021-08-09 13:15:00,61.94,61.98,61.94,61.97,17303.0,56.1425,56.1787,56.1425,56.1697,17303.0
2021-08-09 13:20:00,61.97,62.0,61.97,61.99,18170.0,56.1697,56.1969,56.1697,56.1878,18170.0
2021-08-09 13:25:00,61.99,62.01,61.99,62.01,10289.0,56.1878,56.2059,56.1878,56.2059,10289.0
2021-08-09 13:30:00,62.0,62.04,62.0,62.03,35145.0,56.1969,56.2331,56.1969,56.2241,35145.0
2021-08-09 13:35:00,62.03,62.05,61.99,62.02,28702.0,56.2241,56.2422,56.1878,56.215,28702.0
2021-08-09 13:40:00,62.01,62.04,62.0,62.01,16390.0,56.2059,56.2331,56.1969,56.2059,16390.0
2021-08-09 13:45:00,62.01,62.03,61.98,62.03,24021.0,56.2059,56.2241,56.1787,56.2241,24021.0
2021-08-09 13:50:00,62.03,62.04,62.01,62.04,14607.0,56.2241,56.2331,56.2059,56.2331,14607.0
2021-08-09 13:55:00,62.04,62.05,62.03,62.04,14041.0,56.2331,56.2422,56.2241,56.2331,14041.0
2021-08-09 14:00:00,62.04,62.09,62.03,62.09,12142.0,56.2331,56.2785,56.2241,56.2785,12142.0
2021-08-09 14:05:00,62.09,62.11,62.08,62.1,20863.0,56.2785,56.2966,56.2694,56.2875,20863.0
2021-08-09 14:10:00,62.1,62.13,62.09,62.13,31027.0,56.2875,56.3147,56.2785,56.3147,31027.0
2021-08-09 14:15:00,62.12,62.14,62.12,62.13,16684.0,56.3056,56.3238,56.3056,56.3147,16684.0
2021-08-09 14:20:00,62.13,62.14,62.11,62.11,20380.0,56.3147,56.3238,56.2966,56.2966,20380.0
2021-08-09 14:25:00,62.11,62.13,62.1,62.12,21025.0,56.2966,56.3147,56.2875,56.3056,21025.0
2021-08-09 14:30:00,62.12,62.14,62.11,62.14,23823.0,56.3056,56.3238,56.2966,56.3238,23823.0
2021-08-09 14:35:00,62.13,62.16,62.13,62.15,18859.0,56.3147,56.3419,56.3147,56.3328,18859.0
2021-08-09 14:40:00,62.14,62.15,62.12,62.12,24463.0,56.3238,56.3328,56.3056,56.3056,24463.0
2021-08-09 14:45:00,62.12,62.14,62.1,62.12,41143.0,56.3056,56.3238,56.2875,56.3056,41143.0
2021-08-09 14:50:00,62.13,62.15,62.13,62.15,14101.0,56.3147,56.3328,56.3147,56.3328,14101.0
2021-08-09 14:55:00,62.15,62.15,62.07,62.08,33572.0,56.3328,56.3328,56.2603,56.2694,33572.0
2021-08-09 15:00:00,62.08,62.1,62.07,62.08,21082.0,56.2694,56.2875,56.2603,56.2694,21082.0
2021-08-09 15:05:00,62.07,62.08,62.05,62.07,23245.0,56.2603,56.2694,56.2422,56.2603,23245.0
2021-08-09 15:10:00,62.08,62.09,62.05,62.08,23522.0,56.2694,56.2785,56.2422,56.2694,23522.0
2021-08-09 15:15:00,62.07,62.09,62.05,62.05,21839.0,56.2603,56.2785,56.2422,56.2422,21839.0
2021-08-09 15:20:00,62.06,62.08,62.05,62.08,23016.0,56.2513,56.2694,56.2422,56.2694,23016.0
2021-08-09 15:25:00,62.08,62.16,62.08,62.16,22574.0,56.2694,56.3419,56.2694,56.3419,22574.0
2021-08-09 15:30:00,62.16,62.16,62.11,62.12,63252.0,56.3419,56.3419,56.2966,56.3056,63252.0
2021-08-09 15:35:00,62.11,62.12,62.06,62.08,87776.0,56.2966,56.3056,56.2513,56.2694,87776.0
2021-08-09 15:40:00,62.07,62.07,61.98,61.98,90256.0,56.2603,56.2603,56.1787,56.1787,90256.0
2021-08-09 15:45:00,61.98,62.05,61.98,62.05,109264.0,56.1787,56.2422,56.1787,56.2422,109264.0
2021-08-09 15:50:00,62.06,62.09,62.03,62.05,183490.0,56.2513,56.2785,56.2241,56.2422,183490.0
2021-08-09 15:55:00,62.04,62.05,62.0,62.02,272998.0,56.2331,56.2422,56.1969,56.215,272998.0
2021-08-10 09:30:00,62.0,62.06,61.88,62.03,118302.0,56.1969,56.2513,56.0881,56.2241,118302.0
2021-08-10 09:35:00,62.02,62.19,61.96,62.19,48574.0,56.215,56.3691,56.1606,56.3691,48574.0
2021-08-10 09:40:00,62.19,62.25,62.16,62.24,34437.0,56.3691,56.4235,56.3419,56.4144,34437.0
2021-08-10 09:45:00,62.23,62.25,62.12,62.14,32014.0,56.4053,56.4235,56.3056,56.3238,32014.0
2021-08-10 09:50:00,62.15,62.2,62.06,62.11,32432.0,56.3328,56.3782,56.2513,56.2966,32432.0
2021-08-10 09:55:00,62.11,62.21,62.1,62.2,46020.0,56.2966,56.3872,56.2875,56.3782,46020.0
2021-08-10 10:00:00,62.18,62.3,62.15,62.29,76546.0,56.36,56.4688,56.3328,56.4597,76546.0
2021-08-10 10:05:00,62.28,62.31,62.24,62.26,22850.0,56.4507,56.4779,56.4144,56.4325,22850.0
2021-08-10 10:10:00,62.27,62.28,62.14,62.18,48189.0,56.4416,56.4507,56.3238,56.36,48189.0
2021-08-10 10:15:00,62.18,62.21,62.12,62.19,39433.0,56.36,56.3872,56.3056,56.3691,39433.0
2021-08-10 10:20:00,62.19,62.26,62.17,62.26,21351.0,56.3691,56.4325,56.351,56.4325,21351.0
2021-08-10 10:25:00,62.26,62.29,62.23,62.25,41645.0,56.4325,56.4597,56.4053,56.4235,41645.0
2021-08-10 10:30:00,62.25,62.28,62.19,62.21,98195.0,56.4235,56.4507,56.3691,56.3872,98195.0
2021-08-10 10:35:00,62.21,62.21,62.1,62.11,51288.0,56.3872,56.3872,56.2875,56.2966,51288.0
2021-08-10 10:40:00,62.11,62.15,62.08,62.1,94071.0,56.2966,56.3328,56.2694,56.2875,94071.0
2021-08-10 10:45:00,62.1,62.11,62.05,62.05,119661.0,56.2875,56.2966,56.2422,56.2422,119661.0
2021-08-10 10:50:00,62.04,62.14,62.04,62.12,68781.0,56.2331,56.3238,56.2331,56.3056,68781.0
2021-08-10 10:55:00,62.12,62.29,62.09,62.27,142449.0,56.3056,56.4597,56.2785,56.4416,142449.0
2021-08-10 11:00:00,62.28,62.29,62.24,62.26,94421.0,56.4507,56.4597,56.4144,56.4325,94421.0
2021-08-10 11:05:00,62.26,62.33,62.25,62.27,54154.0,56.4325,56.496,56.4235,56.4416,54154.0
2021-08-10 11:10:00,62.28,62.28,62.22,62.23,46476.0,56.4507,56.4507,56.3963,56.4053,46476.0
2021-08-10 11:15:00,62.22,62.26,62.22,62.25,43786.0,56.3963,56.4325,56.3963,56.4235,43786.0
2021-08-10 11:20:00,62.25,62.26,62.23,62.25,74194.0,56.4235,56.4325,56.4053,56.4235,74194.0
2021-08-10 11:25:00,62.24,62.25,62.2,62.23,50488.0,56.4144,56.4235,56.3782,56.4053,50488.0
2021-08-10 11:30:00,62.23,62.23,62.15,62.15,70812.0,56.4053,56.4053,56.3328,56.3328,70812.0
2021-08-10 11:35:00,62.15,62.17,62.14,62.15,29367.0,56.3328,56.351,56.3238,56.3328,29367.0
2021-08-10 11:40:00,62.15,62.26,62.14,62.25,114766.0,56.3328,56.4325,56.3238,56.4235,114766.0
2021-08-10 11:45:00,62.26,62.26,62.17,62.18,217804.0,56.4325,56.4325,56.351,56.36,217804.0
2021-08-10 11:50:00,62.18,62.25,62.17,62.23,175639.0,56.36,56.4235,56.351,56.4053,175639.0
2021-08-10 11:55:00,62.23,62.25,62.16,62.16,67021.0,56.4053,56.4235,56.3419,56.3419,67021.0
2021-08-10 12:00:00,62.16,62.17,62.09,62.09,27308.0,56.3419,56.351,56.2785,56.2785,27308.0
2021-08-10 12:05:00,62.08,62.09,62.05,62.06,12072.0,56.2694,56.2785,56.2422,56.2513,12072.0
2021-08-10 12:10:00,62.05,62.06,62.03,62.04,13334.0,56.2422,56.2513,56.2241,56.2331,13334.0
2021-08-10 12:15:00,62.04,62.05,61.98,61.98,15752.0,56.2331,56.2422,56.1787,56.1787,15752.0
2021-08-10 12:20:00,61.98,62.03,61.96,61.99,24538.0,56.1787,56.2241,56.1606,56.1878,24538.0
2021-08-10 12:25:00,61.98,61.99,61.93,61.96,22931.0,56.1787,56.1878,56.1334,56.1606,22931.0
2021-08-10 12:30:00,61.96,61.97,61.94,61.96,16918.0,56.1606,56.1697,56.1425,56.1606,16918.0
2021-08-10 12:35:00,61.97,61.98,61.92,61.92,18697.0,56.1697,56.1787,56.1244,56.1244,18697.0
2021-08-10 12:40:00,61.92,61.96,61.91,61.95,20902.0,56.1244,56.1606,56.1153,56.1516,20902.0
2021-08-10 12:45:00,61.95,61.96,61.91,61.96,25217.0,56.1516,56.1606,56.1153,56.1606,25217.0
2021-08-10 12:50:00,61.95,61.96,61.91,61.92,21612.0,56.1516,56.1606,56.1153,56.1244,21612.0
2021-08-10 12:55:00,61.92,61.92,61.88,61.91,19583.0,56.1244,56.1244,56.0881,56.1153,19583.0
2021-08-10 13:00:00,61.92,61.92,61.88,61.88,19091.0,56.1244,56.1244,56.0881,56.0881,19091.0
2021-08-10 13:05:00,61.89,61.89,61.85,61.86,21842.0,56.0972,56.0972,56.0609,56.07,21842.0
2021-08-10 13:10:00,61.87,61.87,61.81,61.83,30477.0,56.079,56.079,56.0247,56.0428,30477.0
2021-08-10 13:15:00,61.82,61.88,61.82,61.88,25107.0,56.0337,56.0881,56.0337,56.0881,25107.0
2021-08-10 13:20:00,61.88,61.88,61.84,61.86,17998.0,56.0881,56.0881,56.0519,56.07,17998.0
2021-08-10 13:25:00,61.86,61.91,61.84,61.91,35806.0,56.07,56.1153,56.0519,56.1153,35806.0
2021-08-10 13:30:00,61.9,61.93,61.89,61.93,17580.0,56.1062,56.1334,56.0972,56.1334,17580.0
2021-08-10 13:35:00,61.93,61.95,61.92,61.95,17988.0,56.1334,56.1516,56.1244,56.1516,17988.0
2021-08-10 13:40:00,61.95,61.98,61.94,61.98,32953.0,56.1516,56.1787,56.1425,56.1787,32953.0
2021-08-10 13:45:00,61.97,62.0,61.94,61.95,32347.0,56.1697,56.1969,56.1425,56.1516,32347.0
2021-08-10 13:50:00,61.95,62.0,61.94,62.0,42415.0,56.1516,56.1969,56.1425,56.1969,42415.0
2021-08-10 13:55:00,61.99,62.01,61.98,62.0,51073.0,56.1878,56.2059,56.1787,56.1969,51073.0
2021-08-10 14:00:00,62.0,62.02,61.97,62.02,62072.0,56.1969,56.215,56.1697,56.215,62072.0
2021-08-10 14:05:00,62.03,62.05,62.02,62.04,22250.0,56.2241,56.2422,56.215,56.2331,22250.0
2021-08-10 14:10:00,62.04,62.09,62.04,62.09,30567.0,56.2331,56.2785,56.2331,56.2785,30567.0
2021-08-10 14:15:00,62.09,62.1,62.04,62.09,33420.0,56.2785,56.2875,56.2331,56.2785,33420.0
2021-08-10 14:20:00,62.1,62.11,62.08,62.11,28516.0,56.2875,56.2966,56.2694,56.2966,28516.0
2021-08-10 14:25:00,62.11,62.11,62.09,62.11,15714.0,56.2966,56.2966,56.2785,56.2966,15714.0
2021-08-10 14:30:00,62.1,62.11,62.08,62.09,15501.0,56.2875,56.2966,56.2694,56.2785,15501.0
2021-08-10 14:35:00,62.08,62.11,62.07,62.11,40170.0,56.2694,56.2966,56.2603,56.2966,40170.0
2021-08-10 14:40:00,62.11,62.11,62.07,62.08,14630.0,56.2966,56.2966,56.2603,56.2694,14630.0
2021-08-10 14:45:00,62.07,62.07,62.04,62.04,19614.0,56.2603,56.2603,56.2331,56.2331,19614.0
2021-08-10 14:50:00,62.05,62.06,62.01,62.01,33195.0,56.2422,56.2513,56.2059,56.2059,33195.0
2021-08-10 14:55:00,62.01,62.01,61.97,61.99,71044.0,56.2059,56.2059,56.1697,56.1878,71044.0
2021-08-10 15:00:00,61.98,62.01,61.98,61.98,43005.0,56.1787,56.2059,56.1787,56.1787,43005.0
2021-08-10 15:05:00,61.99,62.0,61.96,61.97,29010.0,56.1878,56.1969,56.1606,56.1697,29010.0
2021-08-10 15:10:00,61.96,62.01,61.95,62.01,34145.0,56.1606,56.2059,56.1516,56.2059,34145.0
2021-08-10 15:15:00,62.0,62.03,62.0,62.02,25824.0,56.1969,56.2241,56.1969,56.215,25824.0
2021-08-10 15:20:00,62.01,62.02,61.99,62.0,45051.0,56.2059,56.215,56.1878,56.1969,45051.0
2021-08-10 15:25:00,62.0,62.02,61.99,62.02,38911.0,56.1969,56.215,56.1878,56.215,38911.0
2021-08-10 15:30:00,62.01,62.02,61.96,62.02,76191.0,56.2059,56.215,56.1606,56.215,76191.0
2021-08-10 15:35:00,62.03,62.05,61.99,62.0,80241.0,56.2241,56.2422,56.1878,56.1969,80241.0
2021-08-10 15:40:00,62.01,62.01,61.94,61.95,135947.0,56.2059,56.2059,56.1425,56.1516,135947.0
2021-08-10 15:45:00,61.95,61.96,61.93,61.94,93871.0,56.1516,56.1606,56.1334,56.1425,93871.0
2021-08-10 15:50:00,61.95,62.0,61.94,61.97,222461.0,56.1516,56.1969,56.1425,56.1697,222461.0
2021-08-10 15:55:00,61.97,62.05,61.94,62.04,379476.0,56.1697,56.2422,56.1425,56.2331,379476.0
2021-08-11 09:30:00,62.11,62.28,62.04,62.08,207901.0,56.2966,56.4507,56.2331,56.2694,207901.0
2021-08-11 09:35:00,62.08,62.24,62.07,62.15,117713.0,56.2694,56.4144,56.2603,56.3328,117713.0
2021-08-11 09:40:00,62.14,62.2,62.08,62.16,36450.0,56.3238,56.3782,56.2694,56.3419,36450.0
2021-08-11 09:45:00,62.16,62.21,62.11,62.12,34857.0,56.3419,56.3872,56.2966,56.3056,34857.0
2021-08-11 09:50:00,62.12,62.19,62.05,62.13,408492.0,56.3056,56.3691,56.2422,56.3147,408492.0
2021-08-11 09:55:00,62.13,62.15,62.03,62.06,53876.0,56.3147,56.3328,56.2241,56.2513,53876.0
2021-08-11 10:00:00,62.07,62.12,61.99,62.01,56686.0,56.2603,56.3056,56.1878,56.2059,56686.0
2021-08-11 10:05:00,62.01,62.19,62.0,62.19,44630.0,56.2059,56.3691,56.1969,56.3691,44630.0
2021-08-11 10:10:00,62.2,62.22,62.14,62.21,115725.0,56.3782,56.3963,56.3238,56.3872,115725.0
2021-08-11 10:15:00,62.21,62.35,62.21,62.27,106940.0,56.3872,56.5141,56.3872,56.4416,106940.0
2021-08-11 10:20:00,62.27,62.35,62.24,62.33,150610.0,56.4416,56.5141,56.4144,56.496,150610.0
2021-08-11 10:25:00,62.33,62.43,62.3,62.36,110484.0,56.496,56.5866,56.4688,56.5232,110484.0
2021-08-11 10:30:00,62.37,62.4,62.29,62.36,67824.0,56.5322,56.5594,56.4597,56.5232,67824.0
2021-08-11 10:35:00,62.37,62.4,62.34,62.35,56483.0,56.5322,56.5594,56.5051,56.5141,56483.0
2021-08-11 10:40:00,62.35,62.4,62.32,62.33,39751.0,56.5141,56.5594,56.4869,56.496,39751.0
2021-08-11 10:45:00,62.33,62.37,62.24,62.3,174493.0,56.496,56.5322,56.4144,56.4688,174493.0
2021-08-11 10:50:00,62.3,62.38,62.3,62.37,46291.0,56.4688,56.5413,56.4688,56.5322,46291.0
2021-08-11 10:55:00,62.37,62.58,62.36,62.52,204108.0,56.5322,56.7226,56.5232,56.6682,204108.0
2021-08-11 11:00:00,62.52,62.69,62.51,62.67,50795.0,56.6682,56.8223,56.6591,56.8042,50795.0
2021-08-11 11:05:00,62.68,62.69,62.65,62.68,40242.0,56.8132,56.8223,56.786,56.8132,40242.0
2021-08-11 11:10:00,62.68,62.68,62.62,62.65,62204.0,56.8132,56.8132,56.7588,56.786,62204.0
2021-08-11 11:15:00,62.66,62.71,62.6,62.67,109679.0,56.7951,56.8404,56.7407,56.8042,109679.0
2021-08-11 11:20:00,62.66,62.66,62.6,62.61,82988.0,56.7951,56.7951,56.7407,56.7498,82988.0
2021-08-11 11:25:00,62.61,62.66,62.6,62.62,34191.0,56.7498,56.7951,56.7407,56.7588,34191.0
2021-08-11 11:30:00,62.61,62.64,62.58,62.58,32661.0,56.7498,56.777,56.7226,56.7226,32661.0
2021-08-11 11:35:00,62.59,62.68,62.59,62.66,31113.0,56.7317,56.8132,56.7317,56.7951,31113.0
2021-08-11 11:40:00,62.66,62.73,62.65,62.73,27279.0,56.7951,56.8586,56.786,56.8586,27279.0
2021-08-11 11:45:00,62.73,62.73,62.66,62.73,50312.0,56.8586,56.8586,56.7951,56.8586,50312.0
2021-08-11 11:50:00,62.73,62.78,62.7,62.73,47559.0,56.8586,56.9039,56.8314,56.8586,47559.0
2021-08-11 11:55:00,62.73,62.74,62.7,62.73,28100.0,56.8586,56.8676,56.8314,56.8586,28100.0
2021-08-11 12:00:00,62.74,62.75,62.67,62.68,43980.0,56.8676,56.8767,56.8042,56.8132,43980.0
2021-08-11 12:05:00,62.68,62.68,62.59,62.59,32282.0,56.8132,56.8132,56.7317,56.7317,32282.0
2021-08-11 12:10:00,62.6,62.64,62.58,62.6,71909.0,56.7407,56.777,56.7226,56.7407,71909.0
2021-08-11 12:15:00,62.6,62.64,62.59,62.61,23032.0,56.7407,56.777,56.7317,56.7498,23032.0
2021-08-11 12:20:00,62.61,62.61,62.52,62.53,19973.0,56.7498,56.7498,56.6682,56.6773,19973.0
2021-08-11 12:25:00,62.54,62.55,62.5,62.54,37714.0,56.6863,56.6954,56.6501,56.6863,37714.0
2021-08-11 12:30:00,62.55,62.56,62.5,62.52,27055.0,56.6954,56.7045,56.6501,56.6682,27055.0
2021-08-11 12:35:00,62.52,62.54,62.51,62.51,25503.0,56.6682,56.6863,56.6591,56.6591,25503.0
2021-08-11 12:40:00,62.51,62.51,62.49,62.49,13685.0,56.6591,56.6591,56.641,56.641,13685.0
2021-08-11 12:45:00,62.49,62.49,62.46,62.47,13622.0,56.641,56.641,56.6138,56.6229,13622.0
2021-08-11 12:50:00,62.47,62.48,62.46,62.47,23805.0,56.6229,56.632,56.6138,56.6229,23805.0
2021-08-11 12:55:00,62.46,62.47,62.43,62.47,26444.0,56.6138,56.6229,56.5866,56.6229,26444.0
2021-08-11 13:00:00,62.46,62.49,62.43,62.44,55270.0,56.6138,56.641,56.5866,56.5957,55270.0
2021-08-11 13:05:00,62.44,62.51,62.43,62.51,28252.0,56.5957,56.6591,56.5866,56.6591,28252.0
2021-08-11 13:10:00,62.52,62.52,62.48,62.49,23844.0,56.6682,56.6682,56.632,56.641,23844.0
2021-08-11 13:15:00,62.5,62.54,62.5,62.51,22648.0,56.6501,56.6863,56.6501,56.6591,22648.0
2021-08-11 13:20:00,62.52,62.53,62.5,62.51,18864.0,56.6682,56.6773,56.6501,56.6591,18864.0
2021-08-11 13:25:00,62.51,62.52,62.48,62.5,28286.0,56.6591,56.6682,56.632,56.6501,28286.0
2021-08-11 13:30:00,62.5,62.52,62.49,62.51,52732.0,56.6501,56.6682,56.641,56.6591,52732.0
2021-08-11 13:35:00,62.51,62.56,62.5,62.54,46982.0,56.6591,56.7045,56.6501,56.6863,46982.0
2021-08-11 13:40:00,62.53,62.63,62.52,62.63,39620.0,56.6773,56.7679,56.6682,56.7679,39620.0
2021-08-11 13:45:00,62.63,62.66,62.61,62.65,52934.0,56.7679,56.7951,56.7498,56.786,52934.0
2021-08-11 13:50:00,62.66,62.72,62.66,62.71,34899.0,56.7951,56.8495,56.7951,56.8404,34899.0
2021-08-11 13:55:00,62.71,62.71,62.67,62.7,49473.0,56.8404,56.8404,56.8042,56.8314,49473.0
2021-08-11 14:00:00,62.71,62.72,62.66,62.68,27865.0,56.8404,56.8495,56.7951,56.8132,27865.0
2021-08-11 14:05:00,62.68,62.69,62.6,62.62,36682.0,56.8132,56.8223,56.7407,56.7588,36682.0
2021-08-11 14:10:00,62.62,62.63,62.59,62.63,17395.0,56.7588,56.7679,56.7317,56.7679,17395.0
2021-08-11 14:15:00,62.63,62.67,62.63,62.66,26952.0,56.7679,56.8042,56.7679,56.7951,26952.0
2021-08-11 14:20:00,62.66,62.69,62.65,62.68,25921.0,56.7951,56.8223,56.786,56.8132,25921.0
2021-08-11 14:25:00,62.68,62.68,62.61,62.61,32888.0,56.8132,56.8132,56.7498,56.7498,32888.0
2021-08-11 14:30:00,62.62,62.63,62.61,62.62,32546.0,56.7588,56.7679,56.7498,56.7588,32546.0
2021-08-11 14:35:00,62.62,62.66,62.61,62.66,17992.0,56.7588,56.7951,56.7498,56.7951,17992.0
2021-08-11 14:40:00,62.66,62.66,62.61,62.61,35379.0,56.7951,56.7951,56.7498,56.7498,35379.0
2021-08-11 14:45:00,62.62,62.64,62.61,62.64,10532.0,56.7588,56.777,56.7498,56.777,10532.0
2021-08-11 14:50:00,62.64,62.64,62.62,62.62,30443.0,56.777,56.777,56.7588,56.7588,30443.0
2021-08-11 14:55:00,62.62,62.62,62.6,62.61,26892.0,56.7588,56.7588,56.7407,56.7498,26892.0
2021-08-11 15:00:00,62.61,62.64,62.61,62.64,21656.0,56.7498,56.777,56.7498,56.777,21656.0
2021-08-11 15:05:00,62.64,62.67,62.62,62.63,97766.0,56.777,56.8042,56.7588,56.7679,97766.0
2021-08-11 15:10:00,62.63,62.64,62.58,62.6,64804.0,56.7679,56.777,56.7226,56.7407,64804.0
2021-08-11 15:15:00,62.6,62.61,62.57,62.58,46314.0,56.7407,56.7498,56.7135,56.7226,46314.0
2021-08-11 15:20:00,62.58,62.62,62.57,62.62,27351.0,56.7226,56.7588,56.7135,56.7588,27351.0
2021-08-11 15:25:00,62.61,62.67,62.6,62.67,54125.0,56.7498,56.8042,56.7407,56.8042,54125.0
2021-08-11 15:30:00,62.67,62.67,62.63,62.67,89936.0,56.8042,56.8042,56.7679,56.8042,89936.0
2021-08-11 15:35:00,62.66,62.67,62.57,62.57,109412.0,56.7951,56.8042,56.7135,56.7135,109412.0
2021-08-11 15:40:00,62.58,62.58,62.54,62.57,84507.0,56.7226,56.7226,56.6863,56.7135,84507.0
2021-08-11 15:45:00,62.56,62.56,62.51,62.54,68562.0,56.7045,56.7045,56.6591,56.6863,68562.0
2021-08-11 15:50:00,62.53,62.54,62.45,62.46,181108.0,56.6773,56.6863,56.6048,56.6138,181108.0
2021-08-11 15:55:00,62.46,62.49,62.44,62.47,297466.0,56.6138,56.641,56.5957,56.6229,297466.0
2021-08-12 09:30:00,62.69,62.7,62.29,62.36,103155.0,56.8223,56.8314,56.4597,56.5232,103155.0
2021-08-12 09:35:00,62.35,62.38,62.31,62.32,35611.0,56.5141,56.5413,56.4779,56.4869,35611.0
2021-08-12 09:40:00,62.31,62.37,62.26,62.32,47720.0,56.4779,56.5322,56.4325,56.4869,47720.0
2021-08-12 09:45:00,62.32,62.34,62.28,62.32,34355.0,56.4869,56.5051,56.4507,56.4869,34355.0
2021-08-12 09:50:00,62.31,62.47,62.31,62.42,44838.0,56.4779,56.6229,56.4779,56.5776,44838.0
2021-08-12 09:55:00,62.43,62.44,62.26,62.27,33673.0,56.5866,56.5957,56.4325,56.4416,33673.0
2021-08-12 10:00:00,62.26,62.36,62.26,62.34,32817.0,56.4325,56.5232,56.4325,56.5051,32817.0
2021-08-12 10:05:00,62.35,62.39,62.34,62.38,20418.0,56.5141,56.5504,56.5051,56.5413,20418.0
2021-08-12 10:10:00,62.37,62.43,62.32,62.35,24710.0,56.5322,56.5866,56.4869,56.5141,24710.0
2021-08-12 10:15:00,62.35,62.44,62.34,62.36,19083.0,56.5141,56.5957,56.5051,56.5232,19083.0
2021-08-12 10:20:00,62.36,62.37,62.3,62.33,30609.0,56.5232,56.5322,56.4688,56.496,30609.0
2021-08-12 10:25:00,62.33,62.4,62.32,62.35,25522.0,56.496,56.5594,56.4869,56.5141,25522.0
2021-08-12 10:30:00,62.34,62.38,62.32,62.34,27070.0,56.5051,56.5413,56.4869,56.5051,27070.0
2021-08-12 10:35:00,62.34,62.42,62.34,62.4,20982.0,56.5051,56.5776,56.5051,56.5594,20982.0
2021-08-12 10:40:00,62.42,62.46,62.4,62.44,19198.0,56.5776,56.6138,56.5594,56.5957,19198.0
2021-08-12 10:45:00,62.44,62.44,62.35,62.36,17496.0,56.5957,56.5957,56.5141,56.5232,17496.0
2021-08-12 10:50:00,62.35,62.41,62.34,62.38,15024.0,56.5141,56.5685,56.5051,56.5413,15024.0
2021-08-12 10:55:00,62.38,62.42,62.34,62.35,23988.0,56.5413,56.5776,56.5051,56.5141,23988.0
2021-08-12 11:00:00,62.35,62.37,62.32,62.32,19380.0,56.5141,56.5322,56.4869,56.4869,19380.0
2021-08-12 11:05:00,62.32,62.33,62.3,62.32,23273.0,56.4869,56.496,56.4688,56.4869,23273.0
2021-08-12 11:10:00,62.31,62.32,62.24,62.26,17419.0,56.4779,56.4869,56.4144,56.4325,17419.0
2021-08-12 11:15:00,62.27,62.28,62.25,62.27,13248.0,56.4416,56.4507,56.4235,56.4416,13248.0
2021-08-12 11:20:00,62.27,62.29,62.26,62.29,18615.0,56.4416,56.4597,56.4325,56.4597,18615.0
2021-08-12 11:25:00,62.3,62.32,62.26,62.28,20663.0,56.4688,56.4869,56.4325,56.4507,20663.0
2021-08-12 11:30:00,62.28,62.29,62.21,62.23,14782.0,56.4507,56.4597,56.3872,56.4053,14782.0
2021-08-12 11:35:00,62.24,62.29,62.23,62.27,15535.0,56.4144,56.4597,56.4053,56.4416,15535.0
2021-08-12 11:40:00,62.28,62.29,62.24,62.26,30274.0,56.4507,56.4597,56.4144,56.4325,30274.0
2021-08-12 11:45:00,62.25,62.3,62.24,62.29,16427.0,56.4235,56.4688,56.4144,56.4597,16427.0
2021-08-12 11:50:00,62.3,62.31,62.23,62.23,22068.0,56.4688,56.4779,56.4053,56.4053,22068.0
2021-08-12 11:55:00,62.24,62.27,62.22,62.22,14168.0,56.4144,56.4416,56.3963,56.3963,14168.0
2021-08-12 12:00:00,62.22,62.31,62.22,62.3,37639.0,56.3963,56.4779,56.3963,56.4688,37639.0
2021-08-12 12:05:00,62.31,62.33,62.28,62.33,26474.0,56.4779,56.496,56.4507,56.496,26474.0
2021-08-12 12:10:00,62.34,62.34,62.31,62.31,11622.0,56.5051,56.5051,56.4779,56.4779,11622.0
2021-08-12 12:15:00,62.32,62.33,62.3,62.33,12644.0,56.4869,56.496,56.4688,56.496,12644.0
2021-08-12 12:20:00,62.33,62.34,62.32,62.32,15385.0,56.496,56.5051,56.4869,56.4869,15385.0
2021-08-12 12:25:00,62.33,62.36,62.32,62.36,15605.0,56.496,56.5232,56.4869,56.5232,15605.0
2021-08-12 12:30:00,62.36,62.38,62.35,62.37,13826.0,56.5232,56.5413,56.5141,56.5322,13826.0
2021-08-12 12:35:00,62.36,62.36,62.33,62.34,17093.0,56.5232,56.5232,56.496,56.5051,17093.0
2021-08-12 12:40:00,62.35,62.37,62.33,62.37,14544.0,56.5141,56.5322,56.496,56.5322,14544.0
2021-08-12 12:45:00,62.37,62.37,62.35,62.36,13309.0,56.5322,56.5322,56.5141,56.5232,13309.0
2021-08-12 12:50:00,62.36,62.38,62.34,62.38,20417.0,56.5232,56.5413,56.5051,56.5413,20417.0
2021-08-12 12:55:00,62.38,62.39,62.37,62.39,20562.0,56.5413,56.5504,56.5322,56.5504,20562.0
2021-08-12 13:00:00,62.39,62.42,62.38,62.42,24368.0,56.5504,56.5776,56.5413,56.5776,24368.0
2021-08-12 13:05:00,62.42,62.44,62.41,62.44,25076.0,56.5776,56.5957,56.5685,56.5957,25076.0
2021-08-12 13:10:00,62.44,62.48,62.43,62.48,13177.0,56.5957,56.632,56.5866,56.632,13177.0
2021-08-12 13:15:00,62.48,62.55,62.46,62.54,35358.0,56.632,56.6954,56.6138,56.6863,35358.0
2021-08-12 13:20:00,62.54,62.58,62.53,62.58,21645.0,56.6863,56.7226,56.6773,56.7226,21645.0
2021-08-12 13:25:00,62.57,62.58,62.53,62.54,20899.0,56.7135,56.7226,56.6773,56.6863,20899.0
2021-08-12 13:30:00,62.54,62.54,62.51,62.52,10577.0,56.6863,56.6863,56.6591,56.6682,10577.0
2021-08-12 13:35:00,62.51,62.52,62.48,62.49,19798.0,56.6591,56.6682,56.632,56.641,19798.0
2021-08-12 13:40:00,62.5,62.52,62.49,62.5,8752.0,56.6501,56.6682,56.641,56.6501,8752.0
2021-08-12 13:45:00,62.5,62.52,62.49,62.5,14001.0,56.6501,56.6682,56.641,56.6501,14001.0
2021-08-12 13:50:00,62.5,62.51,62.48,62.49,13624.0,56.6501,56.6591,56.632,56.641,13624.0
2021-08-12 13:55:00,62.49,62.52,62.48,62.51,16450.0,56.641,56.6682,56.632,56.6591,16450.0
2021-08-12 14:00:00,62.5,62.51,62.48,62.5,13490.0,56.6501,56.6591,56.632,56.6501,13490.0
2021-08-12 14:05:00,62.5,62.51,62.49,62.49,13880.0,56.6501,56.6591,56.641,56.641,13880.0
2021-08-12 14:10:00,62.5,62.5,62.46,62.47,14531.0,56.6501,56.6501,56.6138,56.6229,14531.0
2021-08-12 14:15:00,62.47,62.48,62.46,62.47,14949.0,56.6229,56.632,56.6138,56.6229,14949.0
2021-08-12 14:20:00,62.48,62.48,62.45,62.45,11484.0,56.632,56.632,56.6048,56.6048,11484.0
2021-08-12 14:25:00,62.45,62.52,62.45,62.51,22187.0,56.6048,56.6682,56.6048,56.6591,22187.0
2021-08-12 14:30:00,62.51,62.52,62.5,62.52,8836.0,56.6591,56.6682,56.6501,56.6682,8836.0
2021-08-12 14:35:00,62.52,62.55,62.49,62.51,28030.0,56.6682,56.6954,56.641,56.6591,28030.0
2021-08-12 14:40:00,62.52,62.53,62.48,62.49,18190.0,56.6682,56.6773,56.632,56.641,18190.0
2021-08-12 14:45:00,62.5,62.5,62.46,62.5,16338.0,56.6501,56.6501,56.6138,56.6501,16338.0
2021-08-12 14:50:00,62.5,62.51,62.48,62.49,12365.0,56.6501,56.6591,56.632,56.641,12365.0
2021-08-12 14:55:00,62.49,62.51,62.49,62.5,10575.0,56.641,56.6591,56.641,56.6501,10575.0
2021-08-12 15:00:00,62.51,62.51,62.47,62.47,13425.0,56.6591,56.6591,56.6229,56.6229,13425.0
2021-08-12 15:05:00,62.48,62.49,62.44,62.45,16277.0,56.632,56.641,56.5957,56.6048,16277.0
2021-08-12 15:10:00,62.45,62.45,62.42,62.44,13884.0,56.6048,56.6048,56.5776,56.5957,13884.0
2021-08-12 15:15:00,62.43,62.46,62.42,62.46,11717.0,56.5866,56.6138,56.5776,56.6138,11717.0
2021-08-12 15:20:00,62.46,62.46,62.44,62.46,11067.0,56.6138,56.6138,56.5957,56.6138,11067.0
2021-08-12 15:25:00,62.46,62.49,62.45,62.49,22629.0,56.6138,56.641,56.6048,56.641,22629.0
2021-08-12 15:30:00,62.48,62.5,62.47,62.5,30210.0,56.632,56.6501,56.6229,56.6501,30210.0
2021-08-12 15:35:00,62.5,62.5,62.47,62.49,27465.0,56.6501,56.6501,56.6229,56.641,27465.0
2021-08-12 15:40:00,62.49,62.51,62.46,62.46,22260.0,56.641,56.6591,56.6138,56.6138,22260.0
2021-08-12 15:45:00,62.47,62.47,62.42,62.43,42337.0,56.6229,56.6229,56.5776,56.5866,42337.0
2021-08-12 15:50:00,62.43,62.46,62.4,62.43,72927.0,56.5866,56.6138,56.5594,56.5866,72927.0
2021-08-12 15:55:00,62.43,62.43,62.38,62.39,127380.0,56.5866,56.5866,56.5413,56.5504,127380.0
2021-08-13 09:30:00,62.61,62.67,62.5,62.64,119772.0,56.7498,56.8042,56.6501,56.777,119772.0
2021-08-13 09:35:00,62.63,62.73,62.57,62.68,55099.0,56.7679,56.8586,56.7135,56.8132,55099.0
2021-08-13 09:40:00,62.69,62.72,62.64,62.69,31602.0,56.8223,56.8495,56.777,56.8223,31602.0
2021-08-13 09:45:00,62.69,62.78,62.63,62.78,81119.0,56.8223,56.9039,56.7679,56.9039,81119.0
2021-08-13 09:50:00,62.78,62.92,62.78,62.88,45111.0,56.9039,57.0308,56.9039,56.9945,45111.0
2021-08-13 09:55:00,62.88,62.91,62.86,62.9,38844.0,56.9945,57.0217,56.9764,57.0126,38844.0
2021-08-13 10:00:00,62.9,63.02,62.85,63.02,97433.0,57.0126,57.1214,56.9673,57.1214,97433.0
2021-08-13 10:05:00,63.02,63.1,63.02,63.08,89503.0,57.1214,57.1939,57.1214,57.1758,89503.0
2021-08-13 10:10:00,63.07,63.08,62.96,63.02,77945.0,57.1667,57.1758,57.067,57.1214,77945.0
2021-08-13 10:15:00,63.03,63.04,62.94,62.98,202745.0,57.1305,57.1395,57.0489,57.0852,202745.0
2021-08-13 10:20:00,62.98,63.01,62.92,62.99,40559.0,57.0852,57.1123,57.0308,57.0942,40559.0
2021-08-13 10:25:00,62.98,63.04,62.97,63.01,36806.0,57.0852,57.1395,57.0761,57.1123,36806.0
2021-08-13 10:30:00,63.01,63.02,62.94,62.94,36754.0,57.1123,57.1214,57.0489,57.0489,36754.0
2021-08-13 10:35:00,62.94,63.02,62.94,63.02,33508.0,57.0489,57.1214,57.0489,57.1214,33508.0
2021-08-13 10:40:00,63.02,63.13,63.01,63.12,41085.0,57.1214,57.2211,57.1123,57.212,41085.0
2021-08-13 10:45:00,63.12,63.12,63.07,63.07,35687.0,57.212,57.212,57.1667,57.1667,35687.0
2021-08-13 10:50:00,63.08,63.1,63.07,63.09,13938.0,57.1758,57.1939,57.1667,57.1849,13938.0
2021-08-13 10:55:00,63.09,63.17,63.09,63.15,39781.0,57.1849,57.2574,57.1849,57.2392,39781.0
2021-08-13 11:00:00,63.15,63.15,63.02,63.03,20203.0,57.2392,57.2392,57.1214,57.1305,20203.0
2021-08-13 11:05:00,63.03,63.12,63.02,63.12,14063.0,57.1305,57.212,57.1214,57.212,14063.0
2021-08-13 11:10:00,63.12,63.14,63.09,63.14,14629.0,57.212,57.2302,57.1849,57.2302,14629.0
2021-08-13 11:15:00,63.14,63.19,63.14,63.19,11708.0,57.2302,57.2755,57.2302,57.2755,11708.0
2021-08-13 11:20:00,63.19,63.23,63.18,63.22,30219.0,57.2755,57.3118,57.2664,57.3027,30219.0
2021-08-13 11:25:00,63.22,63.23,63.14,63.18,31318.0,57.3027,57.3118,57.2302,57.2664,31318.0
2021-08-13 11:30:00,63.19,63.21,63.14,63.14,25440.0,57.2755,57.2936,57.2302,57.2302,25440.0
2021-08-13 11:35:00,63.14,63.2,63.14,63.18,25945.0,57.2302,57.2846,57.2302,57.2664,25945.0
2021-08-13 11:40:00,63.18,63.24,63.18,63.24,19045.0,57.2664,57.3208,57.2664,57.3208,19045.0
2021-08-13 11:45:00,63.23,63.24,63.17,63.21,16380.0,57.3118,57.3208,57.2574,57.2936,16380.0
2021-08-13 11:50:00,63.21,63.23,63.19,63.23,27798.0,57.2936,57.3118,57.2755,57.3118,27798.0
2021-08-13 11:55:00,63.23,63.26,63.22,63.25,13151.0,57.3118,57.3389,57.3027,57.3299,13151.0
2021-08-13 12:00:00,63.24,63.25,63.18,63.18,21590.0,57.3208,57.3299,57.2664,57.2664,21590.0
2021-08-13 12:05:00,63.19,63.24,63.16,63.24,21624.0,57.2755,57.3208,57.2483,57.3208,21624.0
2021-08-13 12:10:00,63.25,63.26,63.23,63.24,8693.0,57.3299,57.3389,57.3118,57.3208,8693.0
2021-08-13 12:15:00,63.24,63.27,63.23,63.25,21495.0,57.3208,57.348,57.3118,57.3299,21495.0
2021-08-13 12:20:00,63.25,63.29,63.24,63.29,30205.0,57.3299,57.3661,57.3208,57.3661,30205.0
2021-08-13 12:25:00,63.29,63.29,63.25,63.26,19133.0,57.3661,57.3661,57.3299,57.3389,19133.0
2021-08-13 12:30:00,63.26,63.27,63.24,63.24,20303.0,57.3389,57.348,57.3208,57.3208,20303.0
2021-08-13 12:35:00,63.24,63.27,63.22,63.27,11151.0,57.3208,57.348,57.3027,57.348,11151.0
2021-08-13 12:40:00,63.27,63.3,63.26,63.3,12752.0,57.348,57.3752,57.3389,57.3752,12752.0
2021-08-13 12:45:00,63.29,63.29,63.22,63.25,16061.0,57.3661,57.3661,57.3027,57.3299,16061.0
2021-08-13 12:50:00,63.24,63.27,63.23,63.27,12434.0,57.3208,57.348,57.3118,57.348,12434.0
2021-08-13 12:55:00,63.27,63.29,63.25,63.29,14658.0,57.348,57.3661,57.3299,57.3661,14658.0
2021-08-13 13:00:00,63.29,63.29,63.26,63.28,31104.0,57.3661,57.3661,57.3389,57.3571,31104.0
2021-08-13 13:05:00,63.28,63.33,63.28,63.33,62656.0,57.3571,57.4024,57.3571,57.4024,62656.0
2021-08-13 13:10:00,63.33,63.33,63.3,63.32,121264.0,57.4024,57.4024,57.3752,57.3933,121264.0
2021-08-13 13:15:00,63.32,63.37,63.31,63.37,22486.0,57.3933,57.4386,57.3843,57.4386,22486.0
2021-08-13 13:20:00,63.37,63.38,63.36,63.37,29248.0,57.4386,57.4477,57.4296,57.4386,29248.0
2021-08-13 13:25:00,63.37,63.41,63.36,63.41,61218.0,57.4386,57.4749,57.4296,57.4749,61218.0
2021-08-13 13:30:00,63.41,63.41,63.33,63.34,77680.0,57.4749,57.4749,57.4024,57.4115,77680.0
2021-08-13 13:35:00,63.34,63.37,63.33,63.34,21123.0,57.4115,57.4386,57.4024,57.4115,21123.0
2021-08-13 13:40:00,63.33,63.37,63.33,63.34,14241.0,57.4024,57.4386,57.4024,57.4115,14241.0
2021-08-13 13:45:00,63.34,63.4,63.33,63.4,189084.0,57.4115,57.4658,57.4024,57.4658,189084.0
2021-08-13 13:50:00,63.4,63.4,63.34,63.37,36840.0,57.4658,57.4658,57.4115,57.4386,36840.0
2021-08-13 13:55:00,63.37,63.37,63.34,63.37,28201.0,57.4386,57.4386,57.4115,57.4386,28201.0
2021-08-13 14:00:00,63.37,63.37,63.3,63.31,27793.0,57.4386,57.4386,57.3752,57.3843,27793.0
2021-08-13 14:05:00,63.31,63.32,63.29,63.32,16782.0,57.3843,57.3933,57.3661,57.3933,16782.0
2021-08-13 14:10:00,63.32,63.36,63.31,63.36,20689.0,57.3933,57.4296,57.3843,57.4296,20689.0
2021-08-13 14:15:00,63.35,63.39,63.35,63.38,12039.0,57.4205,57.4568,57.4205,57.4477,12039.0
2021-08-13 14:20:00,63.37,63.38,63.35,63.37,28147.0,57.4386,57.4477,57.4205,57.4386,28147.0
2021-08-13 14:25:00,63.38,63.39,63.36,63.37,26232.0,57.4477,57.4568,57.4296,57.4386,26232.0
2021-08-13 14:30:00,63.37,63.38,63.32,63.32,19469.0,57.4386,57.4477,57.3933,57.3933,19469.0
2021-08-13 14:35:00,63.31,63.33,63.3,63.33,15342.0,57.3843,57.4024,57.3752,57.4024,15342.0
2021-08-13 14:40:00,63.33,63.38,63.32,63.38,26788.0,57.4024,57.4477,57.3933,57.4477,26788.0
2021-08-13 14:45:00,63.38,63.39,63.35,63.36,21542.0,57.4477,57.4568,57.4205,57.4296,21542.0
2021-08-13 14:50:00,63.36,63.37,63.34,63.34,12174.0,57.4296,57.4386,57.4115,57.4115,12174.0
2021-08-13 14:55:00,63.35,63.36,63.34,63.35,17659.0,57.4205,57.4296,57.4115,57.4205,17659.0
2021-08-13 15:00:00,63.34,63.36,63.28,63.28,59066.0,57.4115,57.4296,57.3571,57.3571,59066.0
2021-08-13 15:05:00,63.29,63.35,63.28,63.35,37231.0,57.3661,57.4205,57.3571,57.4205,37231.0
2021-08-13 15:10:00,63.35,63.38,63.34,63.36,24612.0,57.4205,57.4477,57.4115,57.4296,24612.0
2021-08-13 15:15:00,63.36,63.37,63.28,63.29,31092.0,57.4296,57.4386,57.3571,57.3661,31092.0
2021-08-13 15:20:00,63.29,63.3,63.29,63.3,22765.0,57.3661,57.3752,57.3661,57.3752,22765.0
2021-08-13 15:25:00,63.3,63.33,63.29,63.32,46670.0,57.3752,57.4024,57.3661,57.3933,46670.0
2021-08-13 15:30:00,63.32,63.37,63.29,63.35,71508.0,57.3933,57.4386,57.3661,57.4205,71508.0
2021-08-13 15:35:00,63.35,63.38,63.33,63.38,50897.0,57.4205,57.4477,57.4024,57.4477,50897.0
2021-08-13 15:40:00,63.37,63.37,63.32,63.33,90806.0,57.4386,57.4386,57.3933,57.4024,90806.0
2021-08-13 15:45:00,63.33,63.38,63.29,63.37,126972.0,57.4024,57.4477,57.3661,57.4386,126972.0
2021-08-13 15:50:00,63.37,63.37,63.26,63.28,176275.0,57.4386,57.4386,57.3389,57.3571,176275.0
2021-08-13 15:55:00,63.27,63.39,63.24,63.36,361689.0,57.348,57.4568,57.3208,57.4296,361689.0
2021-08-16 09:30:00,63.51,63.63,63.47,63.53,133137.0,57.5655,57.6743,57.5293,57.5837,133137.0
2021-08-16 09:35:00,63.53,63.6,63.47,63.48,61088.0,57.5837,57.6471,57.5293,57.5384,61088.0
2021-08-16 09:40:00,63.48,63.54,63.46,63.52,37613.0,57.5384,57.5927,57.5202,57.5746,37613.0
2021-08-16 09:45:00,63.53,63.53,63.33,63.33,101831.0,57.5837,57.5837,57.4024,57.4024,101831.0
2021-08-16 09:50:00,63.34,63.44,63.33,63.43,81836.0,57.4115,57.5021,57.4024,57.493,81836.0
2021-08-16 09:55:00,63.43,63.58,63.42,63.58,115506.0,57.493,57.629,57.484,57.629,115506.0
2021-08-16 10:00:00,63.58,63.61,63.45,63.51,49267.0,57.629,57.6562,57.5112,57.5655,49267.0
2021-08-16 10:05:00,63.53,63.71,63.52,63.7,37556.0,57.5837,57.7468,57.5746,57.7378,37556.0
2021-08-16 10:10:00,63.7,63.76,63.63,63.75,64314.0,57.7378,57.7921,57.6743,57.7831,64314.0
2021-08-16 10:15:00,63.75,63.93,63.73,63.91,307755.0,57.7831,57.9462,57.765,57.9281,307755.0
2021-08-16 10:20:00,63.92,63.93,63.84,63.87,107812.0,57.9372,57.9462,57.8647,57.8918,107812.0
2021-08-16 10:25:00,63.88,63.94,63.86,63.91,85700.0,57.9009,57.9553,57.8828,57.9281,85700.0
2021-08-16 10:30:00,63.91,63.96,63.76,63.79,79404.0,57.9281,57.9734,57.7921,57.8193,79404.0
2021-08-16 10:35:00,63.78,63.8,63.73,63.76,76277.0,57.8103,57.8284,57.765,57.7921,76277.0
2021-08-16 10:40:00,63.76,63.82,63.73,63.78,28036.0,57.7921,57.8465,57.765,57.8103,28036.0
2021-08-16 10:45:00,63.8,63.84,63.77,63.84,27151.0,57.8284,57.8647,57.8012,57.8647,27151.0
2021-08-16 10:50:00,63.83,63.88,63.79,63.84,44053.0,57.8556,57.9009,57.8193,57.8647,44053.0
2021-08-16 10:55:00,63.84,63.85,63.77,63.8,26583.0,57.8647,57.8737,57.8012,57.8284,26583.0
2021-08-16 11:00:00,63.81,63.84,63.79,63.84,54243.0,57.8375,57.8647,57.8193,57.8647,54243.0
2021-08-16 11:05:00,63.85,63.93,63.76,63.79,149329.0,57.8737,57.9462,57.7921,57.8193,149329.0
2021-08-16 11:10:00,63.78,63.79,63.73,63.74,23860.0,57.8103,57.8193,57.765,57.774,23860.0
2021-08-16 11:15:00,63.73,63.73,63.63,63.64,21126.0,57.765,57.765,57.6743,57.6834,21126.0
2021-08-16 11:20:00,63.65,63.67,63.62,63.64,27534.0,57.6924,57.7106,57.6652,57.6834,27534.0
2021-08-16 11:25:00,63.64,63.71,63.63,63.68,23971.0,57.6834,57.7468,57.6743,57.7196,23971.0
2021-08-16 11:30:00,63.67,63.68,63.61,63.61,42929.0,57.7106,57.7196,57.6562,57.6562,42929.0
2021-08-16 11:35:00,63.62,63.68,63.61,63.62,15714.0,57.6652,57.7196,57.6562,57.6652,15714.0
2021-08-16 11:40:00,63.63,63.73,63.6,63.72,39456.0,57.6743,57.765,57.6471,57.7559,39456.0
2021-08-16 11:45:00,63.72,63.73,63.67,63.68,19423.0,57.7559,57.765,57.7106,57.7196,19423.0
2021-08-16 11:50:00,63.68,63.69,63.63,63.66,30532.0,57.7196,57.7287,57.6743,57.7015,30532.0
2021-08-16 11:55:00,63.66,63.71,63.64,63.71,18533.0,57.7015,57.7468,57.6834,57.7468,18533.0
2021-08-16 12:00:00,63.71,63.76,63.71,63.75,14431.0,57.7468,57.7921,57.7468,57.7831,14431.0
2021-08-16 12:05:00,63.74,63.76,63.73,63.74,12712.0,57.774,57.7921,57.765,57.774,12712.0
2021-08-16 12:10:00,63.74,63.78,63.73,63.78,20251.0,57.774,57.8103,57.765,57.8103,20251.0
2021-08-16 12:15:00,63.77,63.79,63.75,63.76,22684.0,57.8012,57.8193,57.7831,57.7921,22684.0
2021-08-16 12:20:00,63.76,63.81,63.75,63.8,11549.0,57.7921,57.8375,57.7831,57.8284,11549.0
2021-08-16 12:25:00,63.8,63.81,63.78,63.81,12317.0,57.8284,57.8375,57.8103,57.8375,12317.0
2021-08-16 12:30:00,63.8,63.84,63.8,63.81,17593.0,57.8284,57.8647,57.8284,57.8375,17593.0
2021-08-16 12:35:00,63.8,63.81,63.77,63.78,6306.0,57.8284,57.8375,57.8012,57.8103,6306.0
2021-08-16 12:40:00,63.78,63.79,63.77,63.79,7057.0,57.8103,57.8193,57.8012,57.8193,7057.0
2021-08-16 12:45:00,63.8,63.8,63.75,63.77,7371.0,57.8284,57.8284,57.7831,57.8012,7371.0
2021-08-16 12:50:00,63.76,63.79,63.75,63.77,10765.0,57.7921,57.8193,57.7831,57.8012,10765.0
2021-08-16 12:55:00,63.76,63.76,63.74,63.75,8756.0,57.7921,57.7921,57.774,57.7831,8756.0
2021-08-16 13:00:00,63.74,63.74,63.68,63.68,38120.0,57.774,57.774,57.7196,57.7196,38120.0
2021-08-16 13:05:00,63.68,63.73,63.68,63.72,14072.0,57.7196,57.765,57.7196,57.7559,14072.0
2021-08-16 13:10:00,63.72,63.76,63.71,63.75,12653.0,57.7559,57.7921,57.7468,57.7831,12653.0
2021-08-16 13:15:00,63.74,63.74,63.7,63.71,11095.0,57.774,57.774,57.7378,57.7468,11095.0
2021-08-16 13:20:00,63.7,63.74,63.7,63.71,26481.0,57.7378,57.774,57.7378,57.7468,26481.0
2021-08-16 13:25:00,63.71,63.72,63.69,63.7,19551.0,57.7468,57.7559,57.7287,57.7378,19551.0
2021-08-16 13:30:00,63.7,63.72,63.67,63.67,24427.0,57.7378,57.7559,57.7106,57.7106,24427.0
2021-08-16 13:35:00,63.67,63.67,63.64,63.67,32256.0,57.7106,57.7106,57.6834,57.7106,32256.0
2021-08-16 13:40:00,63.66,63.67,63.62,63.62,11012.0,57.7015,57.7106,57.6652,57.6652,11012.0
2021-08-16 13:45:00,63.63,63.63,63.58,63.59,28792.0,57.6743,57.6743,57.629,57.6381,28792.0
2021-08-16 13:50:00,63.59,63.6,63.57,63.57,11302.0,57.6381,57.6471,57.6199,57.6199,11302.0
2021-08-16 13:55:00,63.58,63.6,63.57,63.58,13338.0,57.629,57.6471,57.6199,57.629,13338.0
2021-08-16 14:00:00,63.59,63.61,63.58,63.6,13268.0,57.6381,57.6562,57.629,57.6471,13268.0
2021-08-16 14:05:00,63.61,63.62,63.55,63.58,31220.0,57.6562,57.6652,57.6018,57.629,31220.0
2021-08-16 14:10:00,63.58,63.58,63.56,63.56,11880.0,57.629,57.629,57.6109,57.6109,11880.0
2021-08-16 14:15:00,63.57,63.6,63.55,63.58,29993.0,57.6199,57.6471,57.6018,57.629,29993.0
2021-08-16 14:20:00,63.59,63.61,63.56,63.6,24470.0,57.6381,57.6562,57.6109,57.6471,24470.0
2021-08-16 14:25:00,63.6,63.61,63.57,63.58,11078.0,57.6471,57.6562,57.6199,57.629,11078.0
2021-08-16 14:30:00,63.58,63.58,63.54,63.55,33851.0,57.629,57.629,57.5927,57.6018,33851.0
2021-08-16 14:35:00,63.55,63.58,63.55,63.55,24374.0,57.6018,57.629,57.6018,57.6018,24374.0
2021-08-16 14:40:00,63.55,63.55,63.52,63.53,24043.0,57.6018,57.6018,57.5746,57.5837,24043.0
2021-08-16 14:45:00,63.53,63.54,63.51,63.53,26622.0,57.5837,57.5927,57.5655,57.5837,26622.0
2021-08-16 14:50:00,63.53,63.54,63.5,63.54,31263.0,57.5837,57.5927,57.5565,57.5927,31263.0
2021-08-16 14:55:00,63.53,63.54,63.49,63.5,34776.0,57.5837,57.5927,57.5474,57.5565,34776.0
2021-08-16 15:00:00,63.5,63.5,63.48,63.49,22516.0,57.5565,57.5565,57.5384,57.5474,22516.0
2021-08-16 15:05:00,63.49,63.51,63.46,63.5,52547.0,57.5474,57.5655,57.5202,57.5565,52547.0
2021-08-16 15:10:00,63.49,63.5,63.47,63.48,41408.0,57.5474,57.5565,57.5293,57.5384,41408.0
2021-08-16 15:15:00,63.48,63.49,63.47,63.48,37858.0,57.5384,57.5474,57.5293,57.5384,37858.0
2021-08-16 15:20:00,63.47,63.52,63.47,63.5,62043.0,57.5293,57.5746,57.5293,57.5565,62043.0
2021-08-16 15:25:00,63.5,63.58,63.49,63.57,66812.0,57.5565,57.629,57.5474,57.6199,66812.0
2021-08-16 15:30:00,63.57,63.58,63.52,63.55,60626.0,57.6199,57.629,57.5746,57.6018,60626.0
2021-08-16 15:35:00,63.55,63.61,63.53,63.61,63063.0,57.6018,57.6562,57.5837,57.6562,63063.0
2021-08-16 15:40:00,63.6,63.64,63.58,63.62,59616.0,57.6471,57.6834,57.629,57.6652,59616.0
2021-08-16 15:45:00,63.62,63.66,63.62,63.63,72838.0,57.6652,57.7015,57.6652,57.6743,72838.0
2021-08-16 15:50:00,63.64,63.69,63.58,63.67,156384.0,57.6834,57.7287,57.629,57.7106,156384.0
2021-08-16 15:55:00,63.67,63.72,63.65,63.69,216230.0,57.7106,57.7559,57.6924,57.7287,216230.0
2021-08-17 09:30:00,63.73,63.77,63.61,63.71,96396.0,57.765,57.8012,57.6562,57.7468,96396.0
2021-08-17 09:35:00,63.71,63.77,63.6,63.61,33736.0,57.7468,57.8012,57.6471,57.6562,33736.0
2021-08-17 09:40:00,63.59,63.6,63.49,63.53,37869.0,57.6381,57.6471,57.5474,57.5837,37869.0
2021-08-17 09:45:00,63.53,63.61,63.44,63.6,51572.0,57.5837,57.6562,57.5021,57.6471,51572.0
2021-08-17 09:50:00,63.59,63.7,63.59,63.6,44108.0,57.6381,57.7378,57.6381,57.6471,44108.0
2021-08-17 09:55:00,63.6,63.64,63.57,63.62,40252.0,57.6471,57.6834,57.6199,57.6652,40252.0
2021-08-17 10:00:00,63.62,63.7,63.58,63.7,97619.0,57.6652,57.7378,57.629,57.7378,97619.0
2021-08-17 10:05:00,63.71,63.85,63.69,63.85,30355.0,57.7468,57.8737,57.7287,57.8737,30355.0
2021-08-17 10:10:00,63.85,63.86,63.8,63.8,33421.0,57.8737,57.8828,57.8284,57.8284,33421.0
2021-08-17 10:15:00,63.79,63.85,63.78,63.84,59572.0,57.8193,57.8737,57.8103,57.8647,59572.0
2021-08-17 10:20:00,63.84,63.84,63.75,63.76,41789.0,57.8647,57.8647,57.7831,57.7921,41789.0
2021-08-17 10:25:00,63.77,63.78,63.69,63.7,110230.0,57.8012,57.8103,57.7287,57.7378,110230.0
2021-08-17 10:30:00,63.72,63.74,63.69,63.74,33455.0,57.7559,57.774,57.7287,57.774,33455.0
2021-08-17 10:35:00,63.73,63.73,63.68,63.69,51693.0,57.765,57.765,57.7196,57.7287,51693.0
2021-08-17 10:40:00,63.69,63.79,63.68,63.78,34178.0,57.7287,57.8193,57.7196,57.8103,34178.0
2021-08-17 10:45:00,63.78,63.86,63.77,63.84,28524.0,57.8103,57.8828,57.8012,57.8647,28524.0
2021-08-17 10:50:00,63.84,63.9,63.83,63.9,36324.0,57.8647,57.919,57.8556,57.919,36324.0
2021-08-17 10:55:00,63.91,63.93,63.87,63.92,69396.0,57.9281,57.9462,57.8918,57.9372,69396.0
2021-08-17 11:00:00,63.91,64.0,63.89,64.0,32881.0,57.9281,58.0097,57.91,58.0097,32881.0
2021-08-17 11:05:00,63.99,64.05,63.98,64.02,55378.0,58.0006,58.055,57.9916,58.0278,55378.0
2021-08-17 11:10:00,64.02,64.03,63.98,63.99,24868.0,58.0278,58.0369,57.9916,58.0006,24868.0
2021-08-17 11:15:00,63.99,64.02,63.96,64.0,72600.0,58.0006,58.0278,57.9734,58.0097,72600.0
2021-08-17 11:20:00,64.0,64.07,63.99,64.06,38883.0,58.0097,58.0731,58.0006,58.0641,38883.0
2021-08-17 11:25:00,64.06,64.06,63.97,64.03,52111.0,58.0641,58.0641,57.9825,58.0369,52111.0
2021-08-17 11:30:00,64.02,64.02,63.93,63.95,59372.0,58.0278,58.0278,57.9462,57.9644,59372.0
2021-08-17 11:35:00,63.95,64.01,63.93,63.94,20714.0,57.9644,58.0187,57.9462,57.9553,20714.0
2021-08-17 11:40:00,63.94,63.94,63.9,63.91,13732.0,57.9553,57.9553,57.919,57.9281,13732.0
2021-08-17 11:45:00,63.91,63.93,63.82,63.83,23585.0,57.9281,57.9462,57.8465,57.8556,23585.0
2021-08-17 11:50:00,63.83,63.9,63.82,63.88,54333.0,57.8556,57.919,57.8465,57.9009,54333.0
2021-08-17 11:55:00,63.88,63.94,63.88,63.91,55936.0,57.9009,57.9553,57.9009,57.9281,55936.0
2021-08-17 12:00:00,63.9,63.92,63.89,63.9,50972.0,57.919,57.9372,57.91,57.919,50972.0
2021-08-17 12:05:00,63.9,63.91,63.88,63.9,39457.0,57.919,57.9281,57.9009,57.919,39457.0
2021-08-17 12:10:00,63.9,63.91,63.89,63.9,49705.0,57.919,57.9281,57.91,57.919,49705.0
2021-08-17 12:15:00,63.9,63.9,63.78,63.81,124849.0,57.919,57.919,57.8103,57.8375,124849.0
2021-08-17 12:20:00,63.82,63.84,63.77,63.78,22991.0,57.8465,57.8647,57.8012,57.8103,22991.0
2021-08-17 12:25:00,63.78,63.81,63.77,63.79,17943.0,57.8103,57.8375,57.8012,57.8193,17943.0
2021-08-17 12:30:00,63.79,63.79,63.7,63.76,42006.0,57.8193,57.8193,57.7378,57.7921,42006.0
2021-08-17 12:35:00,63.75,63.77,63.71,63.71,72614.0,57.7831,57.8012,57.7468,57.7468,72614.0
2021-08-17 12:40:00,63.72,63.75,63.68,63.75,49080.0,57.7559,57.7831,57.7196,57.7831,49080.0
2021-08-17 12:45:00,63.75,63.75,63.68,63.71,22453.0,57.7831,57.7831,57.7196,57.7468,22453.0
2021-08-17 12:50:00,63.71,63.77,63.7,63.76,17705.0,57.7468,57.8012,57.7378,57.7921,17705.0
2021-08-17 12:55:00,63.76,63.78,63.73,63.77,30241.0,57.7921,57.8103,57.765,57.8012,30241.0
2021-08-17 13:00:00,63.77,63.78,63.73,63.76,40883.0,57.8012,57.8103,57.765,57.7921,40883.0
2021-08-17 13:05:00,63.74,63.74,63.69,63.72,16343.0,57.774,57.774,57.7287,57.7559,16343.0
2021-08-17 13:10:00,63.72,63.78,63.7,63.74,12405.0,57.7559,57.8103,57.7378,57.774,12405.0
2021-08-17 13:15:00,63.74,63.75,63.64,63.69,36915.0,57.774,57.7831,57.6834,57.7287,36915.0
2021-08-17 13:20:00,63.69,63.73,63.69,63.73,47409.0,57.7287,57.765,57.7287,57.765,47409.0
2021-08-17 13:25:00,63.72,63.73,63.67,63.73,40390.0,57.7559,57.765,57.7106,57.765,40390.0
2021-08-17 13:30:00,63.73,63.73,63.7,63.72,24764.0,57.765,57.765,57.7378,57.7559,24764.0
2021-08-17 13:35:00,63.73,63.74,63.66,63.67,18605.0,57.765,57.774,57.7015,57.7106,18605.0
2021-08-17 13:40:00,63.67,63.71,63.64,63.7,29458.0,57.7106,57.7468,57.6834,57.7378,29458.0
2021-08-17 13:45:00,63.71,63.72,63.69,63.71,10240.0,57.7468,57.7559,57.7287,57.7468,10240.0
2021-08-17 13:50:00,63.72,63.75,63.71,63.75,20813.0,57.7559,57.7831,57.7468,57.7831,20813.0
2021-08-17 13:55:00,63.75,63.77,63.71,63.72,17747.0,57.7831,57.8012,57.7468,57.7559,17747.0
2021-08-17 14:00:00,63.72,63.76,63.71,63.72,30962.0,57.7559,57.7921,57.7468,57.7559,30962.0
2021-08-17 14:05:00,63.73,63.76,63.71,63.76,16292.0,57.765,57.7921,57.7468,57.7921,16292.0
2021-08-17 14:10:00,63.76,63.78,63.75,63.78,25744.0,57.7921,57.8103,57.7831,57.8103,25744.0
2021-08-17 14:15:00,63.78,63.79,63.76,63.76,20142.0,57.8103,57.8193,57.7921,57.7921,20142.0
2021-08-17 14:20:00,63.77,63.78,63.74,63.77,27832.0,57.8012,57.8103,57.774,57.8012,27832.0
2021-08-17 14:25:00,63.77,63.79,63.76,63.77,59787.0,57.8012,57.8193,57.7921,57.8012,59787.0
2021-08-17 14:30:00,63.77,63.79,63.75,63.77,50994.0,57.8012,57.8193,57.7831,57.8012,50994.0
2021-08-17 14:35:00,63.77,63.79,63.74,63.75,31755.0,57.8012,57.8193,57.774,57.7831,31755.0
2021-08-17 14:40:00,63.74,63.75,63.73,63.75,18270.0,57.774,57.7831,57.765,57.7831,18270.0
2021-08-17 14:45:00,63.75,63.8,63.74,63.8,8502.0,57.7831,57.8284,57.774,57.8284,8502.0
2021-08-17 14:50:00,63.8,63.84,63.8,63.83,43520.0,57.8284,57.8647,57.8284,57.8556,43520.0
2021-08-17 14:55:00,63.83,63.87,63.82,63.87,16137.0,57.8556,57.8918,57.8465,57.8918,16137.0
2021-08-17 15:00:00,63.87,63.9,63.85,63.89,43080.0,57.8918,57.919,57.8737,57.91,43080.0
2021-08-17 15:05:00,63.89,63.92,63.88,63.91,21858.0,57.91,57.9372,57.9009,57.9281,21858.0
2021-08-17 15:10:00,63.91,63.94,63.9,63.93,26971.0,57.9281,57.9553,57.919,57.9462,26971.0
2021-08-17 15:15:00,63.93,63.96,63.91,63.92,98797.0,57.9462,57.9734,57.9281,57.9372,98797.0
2021-08-17 15:20:00,63.92,63.99,63.91,63.93,49960.0,57.9372,58.0006,57.9281,57.9462,49960.0
2021-08-17 15:25:00,63.93,63.97,63.88,63.97,60002.0,57.9462,57.9825,57.9009,57.9825,60002.0
2021-08-17 15:30:00,63.97,64.01,63.95,64.01,69607.0,57.9825,58.0187,57.9644,58.0187,69607.0
2021-08-17 15:35:00,64.01,64.04,63.95,63.96,51600.0,58.0187,58.0459,57.9644,57.9734,51600.0
2021-08-17 15:40:00,63.96,63.97,63.93,63.96,77694.0,57.9734,57.9825,57.9462,57.9734,77694.0
2021-08-17 15:45:00,63.95,64.02,63.93,64.02,79831.0,57.9644,58.0278,57.9462,58.0278,79831.0
2021-08-17 15:50:00,64.02,64.12,64.02,64.06,173871.0,58.0278,58.1184,58.0278,58.0641,173871.0
2021-08-17 15:55:00,64.06,64.12,64.02,64.06,442007.0,58.0641,58.1184,58.0278,58.0641,442007.0
2021-08-18 09:30:00,63.88,63.99,63.8,63.82,164635.0,57.9009,58.0006,57.8284,57.8465,164635.0
2021-08-18 09:35:00,63.82,63.92,63.74,63.8,190184.0,57.8465,57.9372,57.774,57.8284,190184.0
2021-08-18 09:40:00,63.8,63.96,63.73,63.92,67904.0,57.8284,57.9734,57.765,57.9372,67904.0
2021-08-18 09:45:00,63.92,64.06,63.91,64.05,59311.0,57.9372,58.0641,57.9281,58.055,59311.0
2021-08-18 09:50:00,64.04,64.05,63.85,63.85,51632.0,58.0459,58.055,57.8737,57.8737,51632.0
2021-08-18 09:55:00,63.84,63.85,63.73,63.76,74077.0,57.8647,57.8737,57.765,57.7921,74077.0
2021-08-18 10:00:00,63.76,63.86,63.71,63.82,75445.0,57.7921,57.8828,57.7468,57.8465,75445.0
2021-08-18 10:05:00,63.82,63.82,63.61,63.71,43234.0,57.8465,57.8465,57.6562,57.7468,43234.0
2021-08-18 10:10:00,63.7,63.8,63.68,63.69,43474.0,57.7378,57.8284,57.7196,57.7287,43474.0
2021-08-18 10:15:00,63.7,63.73,63.68,63.71,49641.0,57.7378,57.765,57.7196,57.7468,49641.0
2021-08-18 10:20:00,63.71,63.71,63.62,63.63,29767.0,57.7468,57.7468,57.6652,57.6743,29767.0
2021-08-18 10:25:00,63.64,63.7,63.62,63.65,26535.0,57.6834,57.7378,57.6652,57.6924,26535.0
2021-08-18 10:30:00,63.65,63.69,63.6,63.63,86244.0,57.6924,57.7287,57.6471,57.6743,86244.0
2021-08-18 10:35:00,63.63,63.67,63.51,63.53,127096.0,57.6743,57.7106,57.5655,57.5837,127096.0
2021-08-18 10:40:00,63.53,63.53,63.46,63.5,22072.0,57.5837,57.5837,57.5202,57.5565,22072.0
2021-08-18 10:45:00,63.5,63.5,63.41,63.5,36226.0,57.5565,57.5565,57.4749,57.5565,36226.0
2021-08-18 10:50:00,63.5,63.5,63.42,63.45,28977.0,57.5565,57.5565,57.484,57.5112,28977.0
2021-08-18 10:55:00,63.45,63.45,63.34,63.37,33488.0,57.5112,57.5112,57.4115,57.4386,33488.0
2021-08-18 11:00:00,63.36,63.36,63.27,63.3,27168.0,57.4296,57.4296,57.348,57.3752,27168.0
2021-08-18 11:05:00,63.29,63.33,63.25,63.32,63688.0,57.3661,57.4024,57.3299,57.3933,63688.0
2021-08-18 11:10:00,63.32,63.32,63.25,63.32,27873.0,57.3933,57.3933,57.3299,57.3933,27873.0
2021-08-18 11:15:00,63.32,63.36,63.26,63.35,34300.0,57.3933,57.4296,57.3389,57.4205,34300.0
2021-08-18 11:20:00,63.35,63.36,63.29,63.33,42286.0,57.4205,57.4296,57.3661,57.4024,42286.0
2021-08-18 11:25:00,63.33,63.42,63.33,63.42,19251.0,57.4024,57.484,57.4024,57.484,19251.0
2021-08-18 11:30:00,63.42,63.43,63.39,63.41,35286.0,57.484,57.493,57.4568,57.4749,35286.0
2021-08-18 11:35:00,63.42,63.42,63.34,63.39,16878.0,57.484,57.484,57.4115,57.4568,16878.0
2021-08-18 11:40:00,63.39,63.41,63.37,63.41,23006.0,57.4568,57.4749,57.4386,57.4749,23006.0
2021-08-18 11:45:00,63.41,63.46,63.39,63.46,54414.0,57.4749,57.5202,57.4568,57.5202,54414.0
2021-08-18 11:50:00,63.45,63.45,63.38,63.38,16551.0,57.5112,57.5112,57.4477,57.4477,16551.0
2021-08-18 11:55:00,63.38,63.4,63.35,63.4,37046.0,57.4477,57.4658,57.4205,57.4658,37046.0
2021-08-18 12:00:00,63.39,63.42,63.36,63.38,26356.0,57.4568,57.484,57.4296,57.4477,26356.0
2021-08-18 12:05:00,63.39,63.43,63.38,63.41,18132.0,57.4568,57.493,57.4477,57.4749,18132.0
2021-08-18 12:10:00,63.4,63.47,63.39,63.47,26636.0,57.4658,57.5293,57.4568,57.5293,26636.0
2021-08-18 12:15:00,63.48,63.53,63.48,63.52,26105.0,57.5384,57.5837,57.5384,57.5746,26105.0
2021-08-18 12:20:00,63.52,63.54,63.5,63.51,13763.0,57.5746,57.5927,57.5565,57.5655,13763.0
2021-08-18 12:25:00,63.52,63.52,63.44,63.44,14003.0,57.5746,57.5746,57.5021,57.5021,14003.0
2021-08-18 12:30:00,63.44,63.45,63.4,63.4,12954.0,57.5021,57.5112,57.4658,57.4658,12954.0
2021-08-18 12:35:00,63.41,63.41,63.35,63.37,10602.0,57.4749,57.4749,57.4205,57.4386,10602.0
2021-08-18 12:40:00,63.38,63.4,63.37,63.39,13963.0,57.4477,57.4658,57.4386,57.4568,13963.0
2021-08-18 12:45:00,63.39,63.43,63.38,63.42,13770.0,57.4568,57.493,57.4477,57.484,13770.0
2021-08-18 12:50:00,63.43,63.44,63.41,63.42,13462.0,57.493,57.5021,57.4749,57.484,13462.0
2021-08-18 12:55:00,63.42,63.44,63.39,63.44,12253.0,57.484,57.5021,57.4568,57.5021,12253.0
2021-08-18 13:00:00,63.44,63.47,63.39,63.41,14125.0,57.5021,57.5293,57.4568,57.4749,14125.0
2021-08-18 13:05:00,63.41,63.41,63.39,63.4,9420.0,57.4749,57.4749,57.4568,57.4658,9420.0
2021-08-18 13:10:00,63.41,63.41,63.39,63.39,22503.0,57.4749,57.4749,57.4568,57.4568,22503.0
2021-08-18 13:15:00,63.39,63.4,63.36,63.4,41647.0,57.4568,57.4658,57.4296,57.4658,41647.0
2021-08-18 13:20:00,63.39,63.39,63.35,63.35,8194.0,57.4568,57.4568,57.4205,57.4205,8194.0
2021-08-18 13:25:00,63.36,63.36,63.32,63.32,17204.0,57.4296,57.4296,57.3933,57.3933,17204.0
2021-08-18 13:30:00,63.33,63.36,63.32,63.34,19948.0,57.4024,57.4296,57.3933,57.4115,19948.0
2021-08-18 13:35:00,63.34,63.4,63.34,63.4,13588.0,57.4115,57.4658,57.4115,57.4658,13588.0
2021-08-18 13:40:00,63.39,63.41,63.38,63.39,17474.0,57.4568,57.4749,57.4477,57.4568,17474.0
2021-08-18 13:45:00,63.38,63.4,63.38,63.4,9373.0,57.4477,57.4658,57.4477,57.4658,9373.0
2021-08-18 13:50:00,63.4,63.4,63.36,63.4,13267.0,57.4658,57.4658,57.4296,57.4658,13267.0
2021-08-18 13:55:00,63.4,63.4,63.35,63.35,11883.0,57.4658,57.4658,57.4205,57.4205,11883.0
2021-08-18 14:00:00,63.36,63.46,63.35,63.45,26555.0,57.4296,57.5202,57.4205,57.5112,26555.0
2021-08-18 14:05:00,63.46,63.49,63.42,63.44,16620.0,57.5202,57.5474,57.484,57.5021,16620.0
2021-08-18 14:10:00,63.43,63.44,63.29,63.31,28797.0,57.493,57.5021,57.3661,57.3843,28797.0
2021-08-18 14:15:00,63.3,63.31,63.19,63.24,30497.0,57.3752,57.3843,57.2755,57.3208,30497.0
2021-08-18 14:20:00,63.25,63.26,63.21,63.24,29335.0,57.3299,57.3389,57.2936,57.3208,29335.0
2021-08-18 14:25:00,63.24,63.31,63.24,63.3,16595.0,57.3208,57.3843,57.3208,57.3752,16595.0
2021-08-18 14:30:00,63.31,63.36,63.3,63.36,21790.0,57.3843,57.4296,57.3752,57.4296,21790.0
2021-08-18 14:35:00,63.36,63.36,63.3,63.3,11691.0,57.4296,57.4296,57.3752,57.3752,11691.0
2021-08-18 14:40:00,63.29,63.3,63.24,63.25,8472.0,57.3661,57.3752,57.3208,57.3299,8472.0
2021-08-18 14:45:00,63.24,63.24,63.2,63.2,16955.0,57.3208,57.3208,57.2846,57.2846,16955.0
2021-08-18 14:50:00,63.2,63.22,63.16,63.17,12619.0,57.2846,57.3027,57.2483,57.2574,12619.0
2021-08-18 14:55:00,63.17,63.22,63.17,63.22,14672.0,57.2574,57.3027,57.2574,57.3027,14672.0
2021-08-18 15:00:00,63.21,63.22,63.14,63.16,23802.0,57.2936,57.3027,57.2302,57.2483,23802.0
2021-08-18 15:05:00,63.16,63.17,63.15,63.16,14746.0,57.2483,57.2574,57.2392,57.2483,14746.0
2021-08-18 15:10:00,63.16,63.16,63.12,63.15,15821.0,57.2483,57.2483,57.212,57.2392,15821.0
2021-08-18 15:15:00,63.14,63.22,63.13,63.21,20383.0,57.2302,57.3027,57.2211,57.2936,20383.0
2021-08-18 15:20:00,63.21,63.22,63.12,63.12,26600.0,57.2936,57.3027,57.212,57.212,26600.0
2021-08-18 15:25:00,63.13,63.13,63.06,63.06,33852.0,57.2211,57.2211,57.1577,57.1577,33852.0
2021-08-18 15:30:00,63.06,63.08,63.0,63.03,50254.0,57.1577,57.1758,57.1033,57.1305,50254.0
2021-08-18 15:35:00,63.02,63.07,63.01,63.06,31858.0,57.1214,57.1667,57.1123,57.1577,31858.0
2021-08-18 15:40:00,63.06,63.2,63.06,63.19,60044.0,57.1577,57.2846,57.1577,57.2755,60044.0
2021-08-18 15:45:00,63.19,63.2,63.04,63.05,80688.0,57.2755,57.2846,57.1395,57.1486,80688.0
2021-08-18 15:50:00,63.05,63.05,62.98,63.01,160123.0,57.1486,57.1486,57.0852,57.1123,160123.0
2021-08-18 15:55:00,63.01,63.01,62.91,62.97,345618.0,57.1123,57.1123,57.0217,57.0761,345618.0
2021-08-19 09:30:00,62.91,63.08,62.79,63.06,149785.0,57.0217,57.1758,56.9129,57.1577,149785.0
2021-08-19 09:35:00,63.06,63.18,63.05,63.13,163108.0,57.1577,57.2664,57.1486,57.2211,163108.0
2021-08-19 09:40:00,63.14,63.32,63.13,63.25,63004.0,57.2302,57.3933,57.2211,57.3299,63004.0
2021-08-19 09:45:00,63.26,63.32,63.15,63.17,57180.0,57.3389,57.3933,57.2392,57.2574,57180.0
2021-08-19 09:50:00,63.18,63.35,63.17,63.24,48223.0,57.2664,57.4205,57.2574,57.3208,48223.0
2021-08-19 09:55:00,63.24,63.4,63.24,63.38,18441.0,57.3208,57.4658,57.3208,57.4477,18441.0
2021-08-19 10:00:00,63.39,63.39,63.29,63.35,37081.0,57.4568,57.4568,57.3661,57.4205,37081.0
2021-08-19 10:05:00,63.34,63.37,63.24,63.28,54070.0,57.4115,57.4386,57.3208,57.3571,54070.0
2021-08-19 10:10:00,63.3,63.36,63.24,63.3,21902.0,57.3752,57.4296,57.3208,57.3752,21902.0
2021-08-19 10:15:00,63.29,63.32,63.25,63.29,38968.0,57.3661,57.3933,57.3299,57.3661,38968.0
2021-08-19 10:20:00,63.28,63.31,63.22,63.3,20441.0,57.3571,57.3843,57.3027,57.3752,20441.0
2021-08-19 10:25:00,63.31,63.32,63.27,63.32,16961.0,57.3843,57.3933,57.348,57.3933,16961.0
2021-08-19 10:30:00,63.32,63.36,63.29,63.33,19128.0,57.3933,57.4296,57.3661,57.4024,19128.0
2021-08-19 10:35:00,63.32,63.32,63.21,63.27,28780.0,57.3933,57.3933,57.2936,57.348,28780.0
2021-08-19 10:40:00,63.27,63.28,63.19,63.23,23745.0,57.348,57.3571,57.2755,57.3118,23745.0
2021-08-19 10:45:00,63.23,63.27,63.21,63.25,25232.0,57.3118,57.348,57.2936,57.3299,25232.0
2021-08-19 10:50:00,63.25,63.25,63.19,63.21,48912.0,57.3299,57.3299,57.2755,57.2936,48912.0
2021-08-19 10:55:00,63.21,63.34,63.21,63.33,37422.0,57.2936,57.4115,57.2936,57.4024,37422.0
2021-08-19 11:00:00,63.31,63.31,63.17,63.26,28758.0,57.3843,57.3843,57.2574,57.3389,28758.0
2021-08-19 11:05:00,63.26,63.34,63.26,63.3,22320.0,57.3389,57.4115,57.3389,57.3752,22320.0
2021-08-19 11:10:00,63.32,63.33,63.28,63.29,23455.0,57.3933,57.4024,57.3571,57.3661,23455.0
2021-08-19 11:15:00,63.3,63.33,63.26,63.28,24370.0,57.3752,57.4024,57.3389,57.3571,24370.0
2021-08-19 11:20:00,63.28,63.34,63.25,63.34,29045.0,57.3571,57.4115,57.3299,57.4115,29045.0
2021-08-19 11:25:00,63.35,63.38,63.28,63.3,19376.0,57.4205,57.4477,57.3571,57.3752,19376.0
2021-08-19 11:30:00,63.3,63.37,63.3,63.35,10908.0,57.3752,57.4386,57.3752,57.4205,10908.0
2021-08-19 11:35:00,63.34,63.38,63.32,63.33,22177.0,57.4115,57.4477,57.3933,57.4024,22177.0
2021-08-19 11:40:00,63.33,63.43,63.31,63.43,12614.0,57.4024,57.493,57.3843,57.493,12614.0
2021-08-19 11:45:00,63.43,63.49,63.43,63.49,12148.0,57.493,57.5474,57.493,57.5474,12148.0
2021-08-19 11:50:00,63.49,63.52,63.47,63.49,12900.0,57.5474,57.5746,57.5293,57.5474,12900.0
2021-08-19 11:55:00,63.49,63.53,63.47,63.48,31334.0,57.5474,57.5837,57.5293,57.5384,31334.0
2021-08-19 12:00:00,63.47,63.51,63.47,63.49,17385.0,57.5293,57.5655,57.5293,57.5474,17385.0
2021-08-19 12:05:00,63.49,63.51,63.41,63.41,28809.0,57.5474,57.5655,57.4749,57.4749,28809.0
2021-08-19 12:10:00,63.41,63.47,63.4,63.46,24161.0,57.4749,57.5293,57.4658,57.5202,24161.0
2021-08-19 12:15:00,63.47,63.49,63.43,63.48,28605.0,57.5293,57.5474,57.493,57.5384,28605.0
2021-08-19 12:20:00,63.48,63.49,63.44,63.46,19077.0,57.5384,57.5474,57.5021,57.5202,19077.0
2021-08-19 12:25:00,63.46,63.49,63.43,63.44,16889.0,57.5202,57.5474,57.493,57.5021,16889.0
2021-08-19 12:30:00,63.44,63.47,63.43,63.44,22164.0,57.5021,57.5293,57.493,57.5021,22164.0
2021-08-19 12:35:00,63.44,63.46,63.41,63.41,35099.0,57.5021,57.5202,57.4749,57.4749,35099.0
2021-08-19 12:40:00,63.4,63.42,63.38,63.4,13167.0,57.4658,57.484,57.4477,57.4658,13167.0
2021-08-19 12:45:00,63.4,63.42,63.37,63.42,37590.0,57.4658,57.484,57.4386,57.484,37590.0
2021-08-19 12:50:00,63.42,63.47,63.42,63.47,12624.0,57.484,57.5293,57.484,57.5293,12624.0
2021-08-19 12:55:00,63.46,63.47,63.41,63.41,25160.0,57.5202,57.5293,57.4749,57.4749,25160.0
2021-08-19 13:00:00,63.4,63.43,63.38,63.39,24336.0,57.4658,57.493,57.4477,57.4568,24336.0
2021-08-19 13:05:00,63.4,63.43,63.39,63.42,23187.0,57.4658,57.493,57.4568,57.484,23187.0
2021-08-19 13:10:00,63.43,63.44,63.41,63.42,20798.0,57.493,57.5021,57.4749,57.484,20798.0
2021-08-19 13:15:00,63.42,63.43,63.39,63.4,19568.0,57.484,57.493,57.4568,57.4658,19568.0
2021-08-19 13:20:00,63.4,63.41,63.36,63.37,19398.0,57.4658,57.4749,57.4296,57.4386,19398.0
2021-08-19 13:25:00,63.37,63.38,63.29,63.3,13640.0,57.4386,57.4477,57.3661,57.3752,13640.0
2021-08-19 13:30:00,63.3,63.31,63.27,63.29,25488.0,57.3752,57.3843,57.348,57.3661,25488.0
2021-08-19 13:35:00,63.29,63.34,63.29,63.33,16454.0,57.3661,57.4115,57.3661,57.4024,16454.0
2021-08-19 13:40:00,63.34,63.36,63.33,63.33,31081.0,57.4115,57.4296,57.4024,57.4024,31081.0
2021-08-19 13:45:00,63.32,63.35,63.29,63.33,18325.0,57.3933,57.4205,57.3661,57.4024,18325.0
2021-08-19 13:50:00,63.33,63.33,63.25,63.26,27991.0,57.4024,57.4024,57.3299,57.3389,27991.0
2021-08-19 13:55:00,63.26,63.27,63.22,63.23,27550.0,57.3389,57.348,57.3027,57.3118,27550.0
2021-08-19 14:00:00,63.23,63.26,63.2,63.21,27151.0,57.3118,57.3389,57.2846,57.2936,27151.0
2021-08-19 14:05:00,63.21,63.25,63.18,63.25,18711.0,57.2936,57.3299,57.2664,57.3299,18711.0
2021-08-19 14:10:00,63.25,63.27,63.22,63.23,28714.0,57.3299,57.348,57.3027,57.3118,28714.0
2021-08-19 14:15:00,63.23,63.3,63.23,63.26,17337.0,57.3118,57.3752,57.3118,57.3389,17337.0
2021-08-19 14:20:00,63.27,63.28,63.23,63.28,21178.0,57.348,57.3571,57.3118,57.3571,21178.0
2021-08-19 14:25:00,63.29,63.34,63.27,63.3,183068.0,57.3661,57.4115,57.348,57.3752,183068.0
2021-08-19 14:30:00,63.3,63.32,63.26,63.31,129508.0,57.3752,57.3933,57.3389,57.3843,129508.0
2021-08-19 14:35:00,63.3,63.34,63.29,63.34,18622.0,57.3752,57.4115,57.3661,57.4115,18622.0
2021-08-19 14:40:00,63.34,63.34,63.28,63.32,33054.0,57.4115,57.4115,57.3571,57.3933,33054.0
2021-08-19 14:45:00,63.32,63.36,63.29,63.35,22850.0,57.3933,57.4296,57.3661,57.4205,22850.0
2021-08-19 14:50:00,63.35,63.45,63.34,63.44,56422.0,57.4205,57.5112,57.4115,57.5021,56422.0
2021-08-19 14:55:00,63.44,63.49,63.44,63.49,25579.0,57.5021,57.5474,57.5021,57.5474,25579.0
2021-08-19 15:00:00,63.5,63.55,63.49,63.55,32985.0,57.5565,57.6018,57.5474,57.6018,32985.0
2021-08-19 15:05:00,63.54,63.56,63.51,63.55,69632.0,57.5927,57.6109,57.5655,57.6018,69632.0
2021-08-19 15:10:00,63.56,63.57,63.54,63.55,52626.0,57.6109,57.6199,57.5927,57.6018,52626.0
2021-08-19 15:15:00,63.55,63.6,63.54,63.57,34714.0,57.6018,57.6471,57.5927,57.6199,34714.0
2021-08-19 15:20:00,63.57,63.63,63.56,63.63,35600.0,57.6199,57.6743,57.6109,57.6743,35600.0
2021-08-19 15:25:00,63.63,63.64,63.61,63.64,27249.0,57.6743,57.6834,57.6562,57.6834,27249.0
2021-08-19 15:30:00,63.64,63.69,63.59,63.68,82063.0,57.6834,57.7287,57.6381,57.7196,82063.0
2021-08-19 15:35:00,63.67,63.67,63.61,63.66,127188.0,57.7106,57.7106,57.6562,57.7015,127188.0
2021-08-19 15:40:00,63.66,63.66,63.52,63.61,387173.0,57.7015,57.7015,57.5746,57.6562,387173.0
2021-08-19 15:45:00,63.6,63.65,63.59,63.65,125388.0,57.6471,57.6924,57.6381,57.6924,125388.0
2021-08-19 15:50:00,63.66,63.66,63.54,63.59,358149.0,57.7015,57.7015,57.5927,57.6381,358149.0
2021-08-19 15:55:00,63.59,63.75,63.58,63.71,568881.0,57.6381,57.7831,57.629,57.7468,568881.0
2021-08-20 09:30:00,63.69,63.69,63.27,63.47,211380.0,57.7287,57.7287,57.348,57.5293,211380.0
2021-08-20 09:35:00,63.47,63.54,63.44,63.49,88614.0,57.5293,57.5927,57.5021,57.5474,88614.0
2021-08-20 09:40:00,63.5,63.52,63.4,63.46,76452.0,57.5565,57.5746,57.4658,57.5202,76452.0
2021-08-20 09:45:00,63.47,63.62,63.47,63.62,87528.0,57.5293,57.6652,57.5293,57.6652,87528.0
2021-08-20 09:50:00,63.62,63.67,63.56,63.61,42500.0,57.6652,57.7106,57.6109,57.6562,42500.0
2021-08-20 09:55:00,63.61,63.7,63.6,63.67,25139.0,57.6562,57.7378,57.6471,57.7106,25139.0
2021-08-20 10:00:00,63.67,63.78,63.62,63.78,46173.0,57.7106,57.8103,57.6652,57.8103,46173.0
2021-08-20 10:05:00,63.78,63.83,63.77,63.82,71544.0,57.8103,57.8556,57.8012,57.8465,71544.0
2021-08-20 10:10:00,63.82,63.82,63.67,63.71,18090.0,57.8465,57.8465,57.7106,57.7468,18090.0
2021-08-20 10:15:00,63.7,63.73,63.62,63.73,23254.0,57.7378,57.765,57.6652,57.765,23254.0
2021-08-20 10:20:00,63.74,63.8,63.74,63.76,28668.0,57.774,57.8284,57.774,57.7921,28668.0
2021-08-20 10:25:00,63.75,63.79,63.67,63.78,17496.0,57.7831,57.8193,57.7106,57.8103,17496.0
2021-08-20 10:30:00,63.77,63.78,63.66,63.72,32499.0,57.8012,57.8103,57.7015,57.7559,32499.0
2021-08-20 10:35:00,63.72,63.83,63.72,63.77,40059.0,57.7559,57.8556,57.7559,57.8012,40059.0
2021-08-20 10:40:00,63.77,63.77,63.7,63.73,28614.0,57.8012,57.8012,57.7378,57.765,28614.0
2021-08-20 10:45:00,63.73,63.76,63.67,63.72,29124.0,57.765,57.7921,57.7106,57.7559,29124.0
2021-08-20 10:50:00,63.71,63.73,63.68,63.73,10485.0,57.7468,57.765,57.7196,57.765,10485.0
2021-08-20 10:55:00,63.73,63.75,63.68,63.69,21438.0,57.765,57.7831,57.7196,57.7287,21438.0
2021-08-20 11:00:00,63.7,63.74,63.64,63.65,14868.0,57.7378,57.774,57.6834,57.6924,14868.0
2021-08-20 11:05:00,63.65,63.72,63.64,63.71,25669.0,57.6924,57.7559,57.6834,57.7468,25669.0
2021-08-20 11:10:00,63.7,63.71,63.67,63.7,26640.0,57.7378,57.7468,57.7106,57.7378,26640.0
2021-08-20 11:15:00,63.71,63.71,63.63,63.65,20992.0,57.7468,57.7468,57.6743,57.6924,20992.0
2021-08-20 11:20:00,63.65,63.67,63.61,63.66,18693.0,57.6924,57.7106,57.6562,57.7015,18693.0
2021-08-20 11:25:00,63.65,63.65,63.59,63.59,20163.0,57.6924,57.6924,57.6381,57.6381,20163.0
2021-08-20 11:30:00,63.59,63.64,63.56,63.64,23340.0,57.6381,57.6834,57.6109,57.6834,23340.0
2021-08-20 11:35:00,63.64,63.66,63.59,63.6,25844.0,57.6834,57.7015,57.6381,57.6471,25844.0
2021-08-20 11:40:00,63.59,63.65,63.59,63.62,31132.0,57.6381,57.6924,57.6381,57.6652,31132.0
2021-08-20 11:45:00,63.62,63.67,63.61,63.66,27961.0,57.6652,57.7106,57.6562,57.7015,27961.0
2021-08-20 11:50:00,63.65,63.65,63.58,63.63,24562.0,57.6924,57.6924,57.629,57.6743,24562.0
2021-08-20 11:55:00,63.63,63.63,63.57,63.62,21414.0,57.6743,57.6743,57.6199,57.6652,21414.0
2021-08-20 12:00:00,63.62,63.62,63.57,63.62,16674.0,57.6652,57.6652,57.6199,57.6652,16674.0
2021-08-20 12:05:00,63.61,63.62,63.57,63.61,16543.0,57.6562,57.6652,57.6199,57.6562,16543.0
2021-08-20 12:10:00,63.6,63.61,63.58,63.59,13648.0,57.6471,57.6562,57.629,57.6381,13648.0
2021-08-20 12:15:00,63.59,63.6,63.52,63.54,33787.0,57.6381,57.6471,57.5746,57.5927,33787.0
2021-08-20 12:20:00,63.54,63.59,63.54,63.59,12611.0,57.5927,57.6381,57.5927,57.6381,12611.0
2021-08-20 12:25:00,63.58,63.6,63.57,63.6,19320.0,57.629,57.6471,57.6199,57.6471,19320.0
2021-08-20 12:30:00,63.6,63.61,63.54,63.57,21964.0,57.6471,57.6562,57.5927,57.6199,21964.0
2021-08-20 12:35:00,63.57,63.6,63.57,63.6,11640.0,57.6199,57.6471,57.6199,57.6471,11640.0
2021-08-20 12:40:00,63.6,63.6,63.55,63.55,12717.0,57.6471,57.6471,57.6018,57.6018,12717.0
2021-08-20 12:45:00,63.56,63.58,63.54,63.55,31228.0,57.6109,57.629,57.5927,57.6018,31228.0
2021-08-20 12:50:00,63.54,63.55,63.51,63.52,10721.0,57.5927,57.6018,57.5655,57.5746,10721.0
2021-08-20 12:55:00,63.52,63.52,63.5,63.51,17711.0,57.5746,57.5746,57.5565,57.5655,17711.0
2021-08-20 13:00:00,63.51,63.53,63.5,63.52,10881.0,57.5655,57.5837,57.5565,57.5746,10881.0
2021-08-20 13:05:00,63.53,63.53,63.49,63.51,15491.0,57.5837,57.5837,57.5474,57.5655,15491.0
2021-08-20 13:10:00,63.51,63.51,63.48,63.49,12665.0,57.5655,57.5655,57.5384,57.5474,12665.0
2021-08-20 13:15:00,63.49,63.49,63.45,63.46,16758.0,57.5474,57.5474,57.5112,57.5202,16758.0
2021-08-20 13:20:00,63.47,63.47,63.43,63.45,14050.0,57.5293,57.5293,57.493,57.5112,14050.0
2021-08-20 13:25:00,63.44,63.46,63.43,63.44,17411.0,57.5021,57.5202,57.493,57.5021,17411.0
2021-08-20 13:30:00,63.44,63.46,63.43,63.46,10071.0,57.5021,57.5202,57.493,57.5202,10071.0
2021-08-20 13:35:00,63.46,63.47,63.44,63.46,52817.0,57.5202,57.5293,57.5021,57.5202,52817.0
2021-08-20 13:40:00,63.46,63.46,63.42,63.45,13045.0,57.5202,57.5202,57.484,57.5112,13045.0
2021-08-20 13:45:00,63.45,63.45,63.4,63.4,9321.0,57.5112,57.5112,57.4658,57.4658,9321.0
2021-08-20 13:50:00,63.39,63.42,63.37,63.4,26990.0,57.4568,57.484,57.4386,57.4658,26990.0
2021-08-20 13:55:00,63.41,63.45,63.41,63.45,23291.0,57.4749,57.5112,57.4749,57.5112,23291.0
2021-08-20 14:00:00,63.45,63.45,63.39,63.43,18426.0,57.5112,57.5112,57.4568,57.493,18426.0
2021-08-20 14:05:00,63.42,63.45,63.4,63.44,12428.0,57.484,57.5112,57.4658,57.5021,12428.0
2021-08-20 14:10:00,63.44,63.45,63.41,63.42,13322.0,57.5021,57.5112,57.4749,57.484,13322.0
2021-08-20 14:15:00,63.41,63.42,63.4,63.41,9146.0,57.4749,57.484,57.4658,57.4749,9146.0
2021-08-20 14:20:00,63.4,63.4,63.33,63.36,76203.0,57.4658,57.4658,57.4024,57.4296,76203.0
2021-08-20 14:25:00,63.36,63.42,63.36,63.38,35019.0,57.4296,57.484,57.4296,57.4477,35019.0
2021-08-20 14:30:00,63.38,63.39,63.36,63.38,12592.0,57.4477,57.4568,57.4296,57.4477,12592.0
2021-08-20 14:35:00,63.38,63.41,63.36,63.4,15214.0,57.4477,57.4749,57.4296,57.4658,15214.0
2021-08-20 14:40:00,63.4,63.43,63.38,63.43,9677.0,57.4658,57.493,57.4477,57.493,9677.0
2021-08-20 14:45:00,63.43,63.43,63.4,63.42,16923.0,57.493,57.493,57.4658,57.484,16923.0
2021-08-20 14:50:00,63.41,63.46,63.41,63.46,19909.0,57.4749,57.5202,57.4749,57.5202,19909.0
2021-08-20 14:55:00,63.44,63.46,63.42,63.43,14459.0,57.5021,57.5202,57.484,57.493,14459.0
2021-08-20 15:00:00,63.43,63.46,63.41,63.44,21432.0,57.493,57.5202,57.4749,57.5021,21432.0
2021-08-20 15:05:00,63.44,63.44,63.4,63.44,23453.0,57.5021,57.5021,57.4658,57.5021,23453.0
2021-08-20 15:10:00,63.43,63.46,63.43,63.46,51025.0,57.493,57.5202,57.493,57.5202,51025.0
2021-08-20 15:15:00,63.46,63.47,63.4,63.41,40555.0,57.5202,57.5293,57.4658,57.4749,40555.0
2021-08-20 15:20:00,63.41,63.48,63.4,63.48,39786.0,57.4749,57.5384,57.4658,57.5384,39786.0
2021-08-20 15:25:00,63.48,63.5,63.46,63.49,45197.0,57.5384,57.5565,57.5202,57.5474,45197.0
2021-08-20 15:30:00,63.49,63.53,63.45,63.53,50637.0,57.5474,57.5837,57.5112,57.5837,50637.0
2021-08-20 15:35:00,63.53,63.54,63.49,63.51,57591.0,57.5837,57.5927,57.5474,57.5655,57591.0
2021-08-20 15:40:00,63.5,63.55,63.48,63.52,50917.0,57.5565,57.6018,57.5384,57.5746,50917.0
2021-08-20 15:45:00,63.52,63.56,63.5,63.5,70607.0,57.5746,57.6109,57.5565,57.5565,70607.0
2021-08-20 15:50:00,63.5,63.54,63.48,63.51,133777.0,57.5565,57.5927,57.5384,57.5655,133777.0
2021-08-20 15:55:00,63.51,63.53,63.48,63.49,271591.0,57.5655,57.5837,57.5384,57.5474,271591.0
2021-08-23 09:30:00,63.43,63.54,63.34,63.44,104493.0,57.493,57.5927,57.4115,57.5021,104493.0
2021-08-23 09:35:00,63.45,63.5,63.33,63.4,76737.0,57.5112,57.5565,57.4024,57.4658,76737.0
2021-08-23 09:40:00,63.4,63.42,63.18,63.18,49137.0,57.4658,57.484,57.2664,57.2664,49137.0
2021-08-23 09:45:00,63.19,63.2,63.1,63.15,57892.0,57.2755,57.2846,57.1939,57.2392,57892.0
2021-08-23 09:50:00,63.16,63.17,62.97,63.04,88080.0,57.2483,57.2574,57.0761,57.1395,88080.0
2021-08-23 09:55:00,63.04,63.28,63.03,63.28,36582.0,57.1395,57.3571,57.1305,57.3571,36582.0
2021-08-23 10:00:00,63.28,63.52,63.26,63.48,151501.0,57.3571,57.5746,57.3389,57.5384,151501.0
2021-08-23 10:05:00,63.48,63.54,63.44,63.45,43735.0,57.5384,57.5927,57.5021,57.5112,43735.0
2021-08-23 10:10:00,63.45,63.47,63.39,63.42,34999.0,57.5112,57.5293,57.4568,57.484,34999.0
2021-08-23 10:15:00,63.43,63.44,63.33,63.43,26280.0,57.493,57.5021,57.4024,57.493,26280.0
2021-08-23 10:20:00,63.44,63.46,63.37,63.46,33556.0,57.5021,57.5202,57.4386,57.5202,33556.0
2021-08-23 10:25:00,63.45,63.46,63.39,63.45,21704.0,57.5112,57.5202,57.4568,57.5112,21704.0
2021-08-23 10:30:00,63.45,63.48,63.39,63.47,16749.0,57.5112,57.5384,57.4568,57.5293,16749.0
2021-08-23 10:35:00,63.48,63.48,63.38,63.39,25855.0,57.5384,57.5384,57.4477,57.4568,25855.0
2021-08-23 10:40:00,63.39,63.49,63.37,63.38,49356.0,57.4568,57.5474,57.4386,57.4477,49356.0
2021-08-23 10:45:00,63.38,63.41,63.36,63.38,39678.0,57.4477,57.4749,57.4296,57.4477,39678.0
2021-08-23 10:50:00,63.37,63.38,63.31,63.33,24212.0,57.4386,57.4477,57.3843,57.4024,24212.0
2021-08-23 10:55:00,63.32,63.35,63.28,63.28,18169.0,57.3933,57.4205,57.3571,57.3571,18169.0
2021-08-23 11:00:00,63.28,63.37,63.27,63.34,31869.0,57.3571,57.4386,57.348,57.4115,31869.0
2021-08-23 11:05:00,63.34,63.41,63.33,63.39,26535.0,57.4115,57.4749,57.4024,57.4568,26535.0
2021-08-23 11:10:00,63.38,63.38,63.33,63.34,23254.0,57.4477,57.4477,57.4024,57.4115,23254.0
2021-08-23 11:15:00,63.34,63.37,63.3,63.3,30352.0,57.4115,57.4386,57.3752,57.3752,30352.0
2021-08-23 11:20:00,63.3,63.3,63.26,63.27,30034.0,57.3752,57.3752,57.3389,57.348,30034.0
2021-08-23 11:25:00,63.27,63.27,63.19,63.25,71022.0,57.348,57.348,57.2755,57.3299,71022.0
2021-08-23 11:30:00,63.26,63.33,63.25,63.33,97523.0,57.3389,57.4024,57.3299,57.4024,97523.0
2021-08-23 11:35:00,63.34,63.36,63.32,63.34,55839.0,57.4115,57.4296,57.3933,57.4115,55839.0
2021-08-23 11:40:00,63.35,63.4,63.34,63.36,74261.0,57.4205,57.4658,57.4115,57.4296,74261.0
2021-08-23 11:45:00,63.35,63.35,63.26,63.27,10345.0,57.4205,57.4205,57.3389,57.348,10345.0
2021-08-23 11:50:00,63.26,63.28,63.22,63.27,15459.0,57.3389,57.3571,57.3027,57.348,15459.0
2021-08-23 11:55:00,63.26,63.29,63.25,63.25,11030.0,57.3389,57.3661,57.3299,57.3299,11030.0
2021-08-23 12:00:00,63.24,63.27,63.23,63.26,17569.0,57.3208,57.348,57.3118,57.3389,17569.0
2021-08-23 12:05:00,63.25,63.29,63.23,63.27,11234.0,57.3299,57.3661,57.3118,57.348,11234.0
2021-08-23 12:10:00,63.27,63.28,63.25,63.25,10897.0,57.348,57.3571,57.3299,57.3299,10897.0
2021-08-23 12:15:00,63.26,63.26,63.2,63.25,15890.0,57.3389,57.3389,57.2846,57.3299,15890.0
2021-08-23 12:20:00,63.25,63.28,63.24,63.28,9914.0,57.3299,57.3571,57.3208,57.3571,9914.0
2021-08-23 12:25:00,63.28,63.29,63.26,63.28,28285.0,57.3571,57.3661,57.3389,57.3571,28285.0
2021-08-23 12:30:00,63.27,63.28,63.24,63.24,21864.0,57.348,57.3571,57.3208,57.3208,21864.0
2021-08-23 12:35:00,63.24,63.29,63.23,63.29,18762.0,57.3208,57.3661,57.3118,57.3661,18762.0
2021-08-23 12:40:00,63.3,63.31,63.29,63.3,24660.0,57.3752,57.3843,57.3661,57.3752,24660.0
2021-08-23 12:45:00,63.3,63.32,63.29,63.29,9823.0,57.3752,57.3933,57.3661,57.3661,9823.0
2021-08-23 12:50:00,63.29,63.29,63.25,63.28,22843.0,57.3661,57.3661,57.3299,57.3571,22843.0
2021-08-23 12:55:00,63.28,63.32,63.27,63.32,12395.0,57.3571,57.3933,57.348,57.3933,12395.0
2021-08-23 13:00:00,63.31,63.33,63.3,63.33,10817.0,57.3843,57.4024,57.3752,57.4024,10817.0
2021-08-23 13:05:00,63.33,63.35,63.31,63.35,16783.0,57.4024,57.4205,57.3843,57.4205,16783.0
2021-08-23 13:10:00,63.35,63.36,63.33,63.33,9489.0,57.4205,57.4296,57.4024,57.4024,9489.0
2021-08-23 13:15:00,63.34,63.34,63.3,63.3,7561.0,57.4115,57.4115,57.3752,57.3752,7561.0
2021-08-23 13:20:00,63.3,63.31,63.27,63.28,11055.0,57.3752,57.3843,57.348,57.3571,11055.0
2021-08-23 13:25:00,63.28,63.28,63.24,63.25,13858.0,57.3571,57.3571,57.3208,57.3299,13858.0
2021-08-23 13:30:00,63.25,63.27,63.22,63.27,12123.0,57.3299,57.348,57.3027,57.348,12123.0
2021-08-23 13:35:00,63.27,63.27,63.24,63.26,32888.0,57.348,57.348,57.3208,57.3389,32888.0
2021-08-23 13:40:00,63.26,63.3,63.25,63.29,14482.0,57.3389,57.3752,57.3299,57.3661,14482.0
2021-08-23 13:45:00,63.3,63.31,63.29,63.3,11898.0,57.3752,57.3843,57.3661,57.3752,11898.0
2021-08-23 13:50:00,63.3,63.3,63.27,63.28,9099.0,57.3752,57.3752,57.348,57.3571,9099.0
2021-08-23 13:55:00,63.28,63.28,63.24,63.25,14145.0,57.3571,57.3571,57.3208,57.3299,14145.0
2021-08-23 14:00:00,63.25,63.29,63.23,63.29,26071.0,57.3299,57.3661,57.3118,57.3661,26071.0
2021-08-23 14:05:00,63.29,63.3,63.28,63.3,14142.0,57.3661,57.3752,57.3571,57.3752,14142.0
2021-08-23 14:10:00,63.3,63.3,63.24,63.25,17163.0,57.3752,57.3752,57.3208,57.3299,17163.0
2021-08-23 14:15:00,63.24,63.25,63.21,63.24,22979.0,57.3208,57.3299,57.2936,57.3208,22979.0
2021-08-23 14:20:00,63.24,63.24,63.21,63.22,13281.0,57.3208,57.3208,57.2936,57.3027,13281.0
2021-08-23 14:25:00,63.22,63.23,63.21,63.23,9565.0,57.3027,57.3118,57.2936,57.3118,9565.0
2021-08-23 14:30:00,63.23,63.25,63.21,63.25,13812.0,57.3118,57.3299,57.2936,57.3299,13812.0
2021-08-23 14:35:00,63.24,63.25,63.22,63.23,15900.0,57.3208,57.3299,57.3027,57.3118,15900.0
2021-08-23 14:40:00,63.23,63.25,63.22,63.23,14176.0,57.3118,57.3299,57.3027,57.3118,14176.0
2021-08-23 14:45:00,63.23,63.25,63.22,63.23,14557.0,57.3118,57.3299,57.3027,57.3118,14557.0
2021-08-23 14:50:00,63.23,63.26,63.22,63.25,9872.0,57.3118,57.3389,57.3027,57.3299,9872.0
2021-08-23 14:55:00,63.26,63.26,63.22,63.23,20999.0,57.3389,57.3389,57.3027,57.3118,20999.0
2021-08-23 15:00:00,63.22,63.26,63.21,63.25,28812.0,57.3027,57.3389,57.2936,57.3299,28812.0
2021-08-23 15:05:00,63.25,63.25,63.23,63.25,13267.0,57.3299,57.3299,57.3118,57.3299,13267.0
2021-08-23 15:10:00,63.25,63.25,63.22,63.24,19772.0,57.3299,57.3299,57.3027,57.3208,19772.0
2021-08-23 15:15:00,63.25,63.27,63.24,63.27,14286.0,57.3299,57.348,57.3208,57.348,14286.0
2021-08-23 15:20:00,63.27,63.29,63.25,63.26,34919.0,57.348,57.3661,57.3299,57.3389,34919.0
2021-08-23 15:25:00,63.27,63.27,63.24,63.25,38341.0,57.348,57.348,57.3208,57.3299,38341.0
2021-08-23 15:30:00,63.25,63.26,63.22,63.26,44843.0,57.3299,57.3389,57.3027,57.3389,44843.0
2021-08-23 15:35:00,63.26,63.27,63.16,63.17,46083.0,57.3389,57.348,57.2483,57.2574,46083.0
2021-08-23 15:40:00,63.17,63.17,63.11,63.14,54873.0,57.2574,57.2574,57.203,57.2302,54873.0
2021-08-23 15:45:00,63.14,63.14,63.09,63.11,74953.0,57.2302,57.2302,57.1849,57.203,74953.0
2021-08-23 15:50:00,63.09,63.1,62.99,63.06,256806.0,57.1849,57.1939,57.0942,57.1577,256806.0
2021-08-23 15:55:00,63.06,63.1,63.04,63.1,363872.0,57.1577,57.1939,57.1395,57.1939,363872.0
2021-08-24 09:30:00,63.17,63.17,62.69,62.7,116382.0,57.2574,57.2574,56.8223,56.8314,116382.0
2021-08-24 09:35:00,62.7,62.71,62.51,62.57,44155.0,56.8314,56.8404,56.6591,56.7135,44155.0
2021-08-24 09:40:00,62.57,62.59,62.47,62.49,49503.0,56.7135,56.7317,56.6229,56.641,49503.0
2021-08-24 09:45:00,62.48,62.52,62.42,62.52,64525.0,56.632,56.6682,56.5776,56.6682,64525.0
2021-08-24 09:50:00,62.53,62.53,62.47,62.47,25921.0,56.6773,56.6773,56.6229,56.6229,25921.0
2021-08-24 09:55:00,62.47,62.49,62.4,62.43,86710.0,56.6229,56.641,56.5594,56.5866,86710.0
2021-08-24 10:00:00,62.44,62.57,62.44,62.57,33382.0,56.5957,56.7135,56.5957,56.7135,33382.0
2021-08-24 10:05:00,62.58,62.7,62.58,62.68,35042.0,56.7226,56.8314,56.7226,56.8132,35042.0
2021-08-24 10:10:00,62.68,62.73,62.65,62.72,24219.0,56.8132,56.8586,56.786,56.8495,24219.0
2021-08-24 10:15:00,62.71,62.76,62.7,62.75,31570.0,56.8404,56.8857,56.8314,56.8767,31570.0
2021-08-24 10:20:00,62.76,62.77,62.66,62.68,24437.0,56.8857,56.8948,56.7951,56.8132,24437.0
2021-08-24 10:25:00,62.68,62.69,62.63,62.68,15675.0,56.8132,56.8223,56.7679,56.8132,15675.0
2021-08-24 10:30:00,62.68,62.68,62.57,62.58,26109.0,56.8132,56.8132,56.7135,56.7226,26109.0
2021-08-24 10:35:00,62.59,62.6,62.54,62.54,20211.0,56.7317,56.7407,56.6863,56.6863,20211.0
2021-08-24 10:40:00,62.54,62.6,62.52,62.55,39299.0,56.6863,56.7407,56.6682,56.6954,39299.0
2021-08-24 10:45:00,62.55,62.62,62.55,62.6,25539.0,56.6954,56.7588,56.6954,56.7407,25539.0
2021-08-24 10:50:00,62.61,62.64,62.53,62.53,32668.0,56.7498,56.777,56.6773,56.6773,32668.0
2021-08-24 10:55:00,62.54,62.59,62.52,62.55,31313.0,56.6863,56.7317,56.6682,56.6954,31313.0
2021-08-24 11:00:00,62.56,62.58,62.46,62.47,30072.0,56.7045,56.7226,56.6138,56.6229,30072.0
2021-08-24 11:05:00,62.47,62.53,62.46,62.49,24116.0,56.6229,56.6773,56.6138,56.641,24116.0
2021-08-24 11:10:00,62.48,62.49,62.39,62.39,31752.0,56.632,56.641,56.5504,56.5504,31752.0
2021-08-24 11:15:00,62.38,62.47,62.38,62.46,16570.0,56.5413,56.6229,56.5413,56.6138,16570.0
2021-08-24 11:20:00,62.46,62.5,62.45,62.5,18845.0,56.6138,56.6501,56.6048,56.6501,18845.0
2021-08-24 11:25:00,62.49,62.54,62.47,62.48,45740.0,56.641,56.6863,56.6229,56.632,45740.0
2021-08-24 11:30:00,62.47,62.48,62.4,62.44,41339.0,56.6229,56.632,56.5594,56.5957,41339.0
2021-08-24 11:35:00,62.44,62.46,62.39,62.41,47308.0,56.5957,56.6138,56.5504,56.5685,47308.0
2021-08-24 11:40:00,62.41,62.46,62.38,62.39,44093.0,56.5685,56.6138,56.5413,56.5504,44093.0
2021-08-24 11:45:00,62.39,62.39,62.35,62.39,20793.0,56.5504,56.5504,56.5141,56.5504,20793.0
2021-08-24 11:50:00,62.39,62.39,62.32,62.33,35116.0,56.5504,56.5504,56.4869,56.496,35116.0
2021-08-24 11:55:00,62.33,62.34,62.3,62.3,12964.0,56.496,56.5051,56.4688,56.4688,12964.0
2021-08-24 12:00:00,62.3,62.31,62.24,62.25,25861.0,56.4688,56.4779,56.4144,56.4235,25861.0
2021-08-24 12:05:00,62.25,62.25,62.21,62.21,27121.0,56.4235,56.4235,56.3872,56.3872,27121.0
2021-08-24 12:10:00,62.21,62.26,62.19,62.24,41105.0,56.3872,56.4325,56.3691,56.4144,41105.0
2021-08-24 12:15:00,62.24,62.27,62.21,62.27,56704.0,56.4144,56.4416,56.3872,56.4416,56704.0
2021-08-24 12:20:00,62.26,62.29,62.25,62.28,73522.0,56.4325,56.4597,56.4235,56.4507,73522.0
2021-08-24 12:25:00,62.28,62.28,62.2,62.2,35583.0,56.4507,56.4507,56.3782,56.3782,35583.0
2021-08-24 12:30:00,62.2,62.21,62.16,62.18,32239.0,56.3782,56.3872,56.3419,56.36,32239.0
2021-08-24 12:35:00,62.18,62.18,62.14,62.15,25624.0,56.36,56.36,56.3238,56.3328,25624.0
2021-08-24 12:40:00,62.15,62.16,62.13,62.15,39133.0,56.3328,56.3419,56.3147,56.3328,39133.0
2021-08-24 12:45:00,62.15,62.16,62.1,62.1,25071.0,56.3328,56.3419,56.2875,56.2875,25071.0
2021-08-24 12:50:00,62.11,62.16,62.1,62.15,30856.0,56.2966,56.3419,56.2875,56.3328,30856.0
2021-08-24 12:55:00,62.15,62.18,62.13,62.18,17522.0,56.3328,56.36,56.3147,56.36,17522.0
2021-08-24 13:00:00,62.18,62.21,62.15,62.21,42302.0,56.36,56.3872,56.3328,56.3872,42302.0
2021-08-24 13:05:00,62.2,62.22,62.17,62.2,64752.0,56.3782,56.3963,56.351,56.3782,64752.0
2021-08-24 13:10:00,62.19,62.27,62.19,62.24,61201.0,56.3691,56.4416,56.3691,56.4144,61201.0
2021-08-24 13:15:00,62.24,62.25,62.23,62.23,12694.0,56.4144,56.4235,56.4053,56.4053,12694.0
2021-08-24 13:20:00,62.23,62.28,62.21,62.26,35458.0,56.4053,56.4507,56.3872,56.4325,35458.0
2021-08-24 13:25:00,62.26,62.26,62.2,62.22,18806.0,56.4325,56.4325,56.3782,56.3963,18806.0
2021-08-24 13:30:00,62.22,62.24,62.21,62.23,23690.0,56.3963,56.4144,56.3872,56.4053,23690.0
2021-08-24 13:35:00,62.24,62.25,62.21,62.23,29582.0,56.4144,56.4235,56.3872,56.4053,29582.0
2021-08-24 13:40:00,62.23,62.28,62.23,62.26,50761.0,56.4053,56.4507,56.4053,56.4325,50761.0
2021-08-24 13:45:00,62.26,62.26,62.2,62.21,28303.0,56.4325,56.4325,56.3782,56.3872,28303.0
2021-08-24 13:50:00,62.21,62.21,62.18,62.2,16519.0,56.3872,56.3872,56.36,56.3782,16519.0
2021-08-24 13:55:00,62.2,62.2,62.17,62.19,17239.0,56.3782,56.3782,56.351,56.3691,17239.0
2021-08-24 14:00:00,62.19,62.22,62.17,62.22,21206.0,56.3691,56.3963,56.351,56.3963,21206.0
2021-08-24 14:05:00,62.22,62.25,62.21,62.25,24079.0,56.3963,56.4235,56.3872,56.4235,24079.0
2021-08-24 14:10:00,62.25,62.3,62.25,62.29,31579.0,56.4235,56.4688,56.4235,56.4597,31579.0
2021-08-24 14:15:00,62.29,62.3,62.27,62.3,23037.0,56.4597,56.4688,56.4416,56.4688,23037.0
2021-08-24 14:20:00,62.3,62.35,62.29,62.35,16240.0,56.4688,56.5141,56.4597,56.5141,16240.0
2021-08-24 14:25:00,62.35,62.36,62.3,62.3,43319.0,56.5141,56.5232,56.4688,56.4688,43319.0
2021-08-24 14:30:00,62.3,62.31,62.28,62.3,20098.0,56.4688,56.4779,56.4507,56.4688,20098.0
2021-08-24 14:35:00,62.3,62.32,62.27,62.29,26612.0,56.4688,56.4869,56.4416,56.4597,26612.0
2021-08-24 14:40:00,62.29,62.29,62.27,62.29,17218.0,56.4597,56.4597,56.4416,56.4597,17218.0
2021-08-24 14:45:00,62.28,62.29,62.25,62.28,36372.0,56.4507,56.4597,56.4235,56.4507,36372.0
2021-08-24 14:50:00,62.29,62.3,62.27,62.28,20804.0,56.4597,56.4688,56.4416,56.4507,20804.0
2021-08-24 14:55:00,62.27,62.28,62.24,62.25,40650.0,56.4416,56.4507,56.4144,56.4235,40650.0
2021-08-24 15:00:00,62.25,62.32,62.25,62.32,46651.0,56.4235,56.4869,56.4235,56.4869,46651.0
2021-08-24 15:05:00,62.32,62.33,62.29,62.31,28618.0,56.4869,56.496,56.4597,56.4779,28618.0
2021-08-24 15:10:00,62.3,62.32,62.28,62.29,24609.0,56.4688,56.4869,56.4507,56.4597,24609.0
2021-08-24 15:15:00,62.28,62.29,62.24,62.25,54307.0,56.4507,56.4597,56.4144,56.4235,54307.0
2021-08-24 15:20:00,62.25,62.27,62.14,62.14,321604.0,56.4235,56.4416,56.3238,56.3238,321604.0
2021-08-24 15:25:00,62.14,62.18,62.13,62.15,84214.0,56.3238,56.36,56.3147,56.3328,84214.0
2021-08-24 15:30:00,62.15,62.18,62.14,62.15,103450.0,56.3328,56.36,56.3238,56.3328,103450.0
2021-08-24 15:35:00,62.16,62.22,62.13,62.18,163554.0,56.3419,56.3963,56.3147,56.36,163554.0
2021-08-24 15:40:00,62.18,62.19,62.14,62.19,101430.0,56.36,56.3691,56.3238,56.3691,101430.0
2021-08-24 15:45:00,62.19,62.2,62.16,62.19,111265.0,56.3691,56.3782,56.3419,56.3691,111265.0
2021-08-24 15:50:00,62.19,62.27,62.18,62.27,237710.0,56.3691,56.4416,56.36,56.4416,237710.0
2021-08-24 15:55:00,62.27,62.28,62.21,62.25,333965.0,56.4416,56.4507,56.3872,56.4235,333965.0
2021-08-25 09:30:00,62.16,62.26,62.01,62.07,119813.0,56.3419,56.4325,56.2059,56.2603,119813.0
2021-08-25 09:35:00,62.09,62.09,61.95,61.96,53211.0,56.2785,56.2785,56.1516,56.1606,53211.0
2021-08-25 09:40:00,61.96,61.97,61.87,61.91,37758.0,56.1606,56.1697,56.079,56.1153,37758.0
2021-08-25 09:45:00,61.92,61.95,61.87,61.87,28136.0,56.1244,56.1516,56.079,56.079,28136.0
2021-08-25 09:50:00,61.86,61.88,61.8,61.82,30443.0,56.07,56.0881,56.0156,56.0337,30443.0
2021-08-25 09:55:00,61.82,61.93,61.8,61.93,21073.0,56.0337,56.1334,56.0156,56.1334,21073.0
2021-08-25 10:00:00,61.94,62.09,61.9,62.05,44509.0,56.1425,56.2785,56.1062,56.2422,44509.0
2021-08-25 10:05:00,62.06,62.16,62.06,62.07,27057.0,56.2513,56.3419,56.2513,56.2603,27057.0
2021-08-25 10:10:00,62.08,62.11,61.99,62.0,33166.0,56.2694,56.2966,56.1878,56.1969,33166.0
2021-08-25 10:15:00,62.0,62.04,61.87,61.9,19815.0,56.1969,56.2331,56.079,56.1062,19815.0
2021-08-25 10:20:00,61.9,62.04,61.89,62.03,18816.0,56.1062,56.2331,56.0972,56.2241,18816.0
2021-08-25 10:25:00,62.03,62.1,62.02,62.06,27705.0,56.2241,56.2875,56.215,56.2513,27705.0
2021-08-25 10:30:00,62.06,62.08,62.02,62.05,46502.0,56.2513,56.2694,56.215,56.2422,46502.0
2021-08-25 10:35:00,62.05,62.08,62.0,62.02,25026.0,56.2422,56.2694,56.1969,56.215,25026.0
2021-08-25 10:40:00,62.0,62.07,62.0,62.05,35980.0,56.1969,56.2603,56.1969,56.2422,35980.0
2021-08-25 10:45:00,62.05,62.07,62.0,62.03,52291.0,56.2422,56.2603,56.1969,56.2241,52291.0
2021-08-25 10:50:00,62.03,62.03,61.92,61.97,49131.0,56.2241,56.2241,56.1244,56.1697,49131.0
2021-08-25 10:55:00,61.96,61.96,61.87,61.87,68884.0,56.1606,56.1606,56.079,56.079,68884.0
2021-08-25 11:00:00,61.88,61.93,61.82,61.82,33635.0,56.0881,56.1334,56.0337,56.0337,33635.0
2021-08-25 11:05:00,61.82,61.9,61.81,61.86,45825.0,56.0337,56.1062,56.0247,56.07,45825.0
2021-08-25 11:10:00,61.86,61.92,61.85,61.92,36575.0,56.07,56.1244,56.0609,56.1244,36575.0
2021-08-25 11:15:00,61.92,61.96,61.89,61.94,35080.0,56.1244,56.1606,56.0972,56.1425,35080.0
2021-08-25 11:20:00,61.94,61.94,61.89,61.89,15221.0,56.1425,56.1425,56.0972,56.0972,15221.0
2021-08-25 11:25:00,61.88,61.9,61.87,61.88,35858.0,56.0881,56.1062,56.079,56.0881,35858.0
2021-08-25 11:30:00,61.88,61.88,61.82,61.84,21135.0,56.0881,56.0881,56.0337,56.0519,21135.0
2021-08-25 11:35:00,61.84,61.88,61.81,61.84,58030.0,56.0519,56.0881,56.0247,56.0519,58030.0
2021-08-25 11:40:00,61.84,61.84,61.8,61.83,49274.0,56.0519,56.0519,56.0156,56.0428,49274.0
2021-08-25 11:45:00,61.82,61.82,61.78,61.8,19900.0,56.0337,56.0337,55.9975,56.0156,19900.0
2021-08-25 11:50:00,61.81,61.84,61.8,61.83,21275.0,56.0247,56.0519,56.0156,56.0428,21275.0
2021-08-25 11:55:00,61.83,61.86,61.82,61.84,28043.0,56.0428,56.07,56.0337,56.0519,28043.0
2021-08-25 12:00:00,61.83,61.9,61.83,61.9,25177.0,56.0428,56.1062,56.0428,56.1062,25177.0
2021-08-25 12:05:00,61.9,61.94,61.88,61.91,29436.0,56.1062,56.1425,56.0881,56.1153,29436.0
2021-08-25 12:10:00,61.92,61.92,61.86,61.87,58067.0,56.1244,56.1244,56.07,56.079,58067.0
2021-08-25 12:15:00,61.87,61.87,61.81,61.82,61648.0,56.079,56.079,56.0247,56.0337,61648.0
2021-08-25 12:20:00,61.82,61.84,61.78,61.84,56602.0,56.0337,56.0519,55.9975,56.0519,56602.0
2021-08-25 12:25:00,61.85,61.89,61.82,61.85,37915.0,56.0609,56.0972,56.0337,56.0609,37915.0
2021-08-25 12:30:00,61.85,61.91,61.83,61.91,61667.0,56.0609,56.1153,56.0428,56.1153,61667.0
2021-08-25 12:35:00,61.91,61.92,61.87,61.9,31335.0,56.1153,56.1244,56.079,56.1062,31335.0
2021-08-25 12:40:00,61.89,61.95,61.88,61.9,15944.0,56.0972,56.1516,56.0881,56.1062,15944.0
2021-08-25 12:45:00,61.91,61.94,61.89,61.89,27943.0,56.1153,56.1425,56.0972,56.0972,27943.0
2021-08-25 12:50:00,61.9,61.9,61.85,61.85,12620.0,56.1062,56.1062,56.0609,56.0609,12620.0
2021-08-25 12:55:00,61.85,61.88,61.84,61.88,25418.0,56.0609,56.0881,56.0519,56.0881,25418.0
2021-08-25 13:00:00,61.88,61.89,61.86,61.88,16501.0,56.0881,56.0972,56.07,56.0881,16501.0
2021-08-25 13:05:00,61.89,61.92,61.88,61.89,23973.0,56.0972,56.1244,56.0881,56.0972,23973.0
2021-08-25 13:10:00,61.9,61.9,61.85,61.86,19321.0,56.1062,56.1062,56.0609,56.07,19321.0
2021-08-25 13:15:00,61.87,61.87,61.82,61.83,29614.0,56.079,56.079,56.0337,56.0428,29614.0
2021-08-25 13:20:00,61.83,61.83,61.77,61.8,39107.0,56.0428,56.0428,55.9884,56.0156,39107.0
2021-08-25 13:25:00,61.79,61.79,61.75,61.76,20785.0,56.0065,56.0065,55.9703,55.9793,20785.0
2021-08-25 13:30:00,61.75,61.78,61.75,61.76,7439.0,55.9703,55.9975,55.9703,55.9793,7439.0
2021-08-25 13:35:00,61.76,61.77,61.71,61.72,28527.0,55.9793,55.9884,55.934,55.9431,28527.0
2021-08-25 13:40:00,61.73,61.74,61.71,61.74,33594.0,55.9521,55.9612,55.934,55.9612,33594.0
2021-08-25 13:45:00,61.73,61.76,61.72,61.76,28974.0,55.9521,55.9793,55.9431,55.9793,28974.0
2021-08-25 13:50:00,61.76,61.78,61.75,61.76,21596.0,55.9793,55.9975,55.9703,55.9793,21596.0
2021-08-25 13:55:00,61.77,61.77,61.75,61.76,9162.0,55.9884,55.9884,55.9703,55.9793,9162.0
2021-08-25 14:00:00,61.76,61.81,61.76,61.8,18658.0,55.9793,56.0247,55.9793,56.0156,18658.0
2021-08-25 14:05:00,61.8,61.85,61.8,61.81,24919.0,56.0156,56.0609,56.0156,56.0247,24919.0
2021-08-25 14:10:00,61.82,61.88,61.79,61.88,62993.0,56.0337,56.0881,56.0065,56.0881,62993.0
2021-08-25 14:15:00,61.88,61.89,61.81,61.83,122524.0,56.0881,56.0972,56.0247,56.0428,122524.0
2021-08-25 14:20:00,61.83,61.86,61.79,61.84,112569.0,56.0428,56.07,56.0065,56.0519,112569.0
2021-08-25 14:25:00,61.83,61.85,61.78,61.79,29295.0,56.0428,56.0609,55.9975,56.0065,29295.0
2021-08-25 14:30:00,61.79,61.81,61.78,61.78,43201.0,56.0065,56.0247,55.9975,55.9975,43201.0
2021-08-25 14:35:00,61.79,61.81,61.78,61.8,41399.0,56.0065,56.0247,55.9975,56.0156,41399.0
2021-08-25 14:40:00,61.8,61.85,61.8,61.84,19360.0,56.0156,56.0609,56.0156,56.0519,19360.0
2021-08-25 14:45:00,61.85,61.86,61.81,61.81,22808.0,56.0609,56.07,56.0247,56.0247,22808.0
2021-08-25 14:50:00,61.81,61.85,61.78,61.83,94253.0,56.0247,56.0609,55.9975,56.0428,94253.0
2021-08-25 14:55:00,61.83,61.85,61.79,61.84,94540.0,56.0428,56.0609,56.0065,56.0519,94540.0
2021-08-25 15:00:00,61.83,61.9,61.82,61.9,26765.0,56.0428,56.1062,56.0337,56.1062,26765.0
2021-08-25 15:05:00,61.89,61.91,61.86,61.89,61371.0,56.0972,56.1153,56.07,56.0972,61371.0
2021-08-25 15:10:00,61.89,61.92,61.86,61.9,88622.0,56.0972,56.1244,56.07,56.1062,88622.0
2021-08-25 15:15:00,61.9,61.92,61.88,61.92,34646.0,56.1062,56.1244,56.0881,56.1244,34646.0
2021-08-25 15:20:00,61.92,61.92,61.84,61.88,109142.0,56.1244,56.1244,56.0519,56.0881,109142.0
2021-08-25 15:25:00,61.88,61.88,61.8,61.83,125068.0,56.0881,56.0881,56.0156,56.0428,125068.0
2021-08-25 15:30:00,61.83,61.95,61.81,61.95,128995.0,56.0428,56.1516,56.0247,56.1516,128995.0
2021-08-25 15:35:00,61.95,61.98,61.93,61.95,79112.0,56.1516,56.1787,56.1334,56.1516,79112.0
2021-08-25 15:40:00,61.95,61.96,61.89,61.92,131274.0,56.1516,56.1606,56.0972,56.1244,131274.0
2021-08-25 15:45:00,61.91,61.97,61.91,61.93,72139.0,56.1153,56.1697,56.1153,56.1334,72139.0
2021-08-25 15:50:00,61.93,61.95,61.89,61.89,93893.0,56.1334,56.1516,56.0972,56.0972,93893.0
2021-08-25 15:55:00,61.9,61.91,61.85,61.85,187942.0,56.1062,56.1153,56.0609,56.0609,187942.0
2021-08-26 09:30:00,61.77,61.88,61.64,61.67,144743.0,55.9884,56.0881,55.8706,55.8978,144743.0
2021-08-26 09:35:00,61.66,61.82,61.61,61.81,53021.0,55.8887,56.0337,55.8434,56.0247,53021.0
2021-08-26 09:40:00,61.81,61.86,61.78,61.8,27669.0,56.0247,56.07,55.9975,56.0156,27669.0
2021-08-26 09:45:00,61.82,61.82,61.66,61.67,34776.0,56.0337,56.0337,55.8887,55.8978,34776.0
2021-08-26 09:50:00,61.66,61.68,61.55,61.55,41730.0,55.8887,55.9068,55.789,55.789,41730.0
2021-08-26 09:55:00,61.55,61.57,61.4,61.4,44923.0,55.789,55.8071,55.653,55.653,44923.0
2021-08-26 10:00:00,61.4,61.43,61.33,61.37,51203.0,55.653,55.6802,55.5896,55.6258,51203.0
2021-08-26 10:05:00,61.36,61.42,61.34,61.4,38633.0,55.6168,55.6712,55.5987,55.653,38633.0
2021-08-26 10:10:00,61.4,61.47,61.39,61.46,39358.0,55.653,55.7165,55.644,55.7074,39358.0
2021-08-26 10:15:00,61.46,61.5,61.45,61.48,23614.0,55.7074,55.7437,55.6984,55.7255,23614.0
2021-08-26 10:20:00,61.48,61.48,61.38,61.4,28008.0,55.7255,55.7255,55.6349,55.653,28008.0
2021-08-26 10:25:00,61.39,61.44,61.34,61.38,56087.0,55.644,55.6893,55.5987,55.6349,56087.0
2021-08-26 10:30:00,61.37,61.37,61.29,61.3,29864.0,55.6258,55.6258,55.5533,55.5624,29864.0
2021-08-26 10:35:00,61.3,61.51,61.29,61.48,31787.0,55.5624,55.7527,55.5533,55.7255,31787.0
2021-08-26 10:40:00,61.47,61.53,61.46,61.48,30072.0,55.7165,55.7709,55.7074,55.7255,30072.0
2021-08-26 10:45:00,61.5,61.52,61.43,61.5,53090.0,55.7437,55.7618,55.6802,55.7437,53090.0
2021-08-26 10:50:00,61.5,61.53,61.48,61.48,21290.0,55.7437,55.7709,55.7255,55.7255,21290.0
2021-08-26 10:55:00,61.48,61.55,61.47,61.54,62272.0,55.7255,55.789,55.7165,55.7799,62272.0
2021-08-26 11:00:00,61.54,61.6,61.52,61.58,29920.0,55.7799,55.8343,55.7618,55.8162,29920.0
2021-08-26 11:05:00,61.57,61.73,61.56,61.72,23595.0,55.8071,55.9521,55.7981,55.9431,23595.0
2021-08-26 11:10:00,61.71,61.75,61.68,61.72,27641.0,55.934,55.9703,55.9068,55.9431,27641.0
2021-08-26 11:15:00,61.71,61.72,61.64,61.66,10148.0,55.934,55.9431,55.8706,55.8887,10148.0
2021-08-26 11:20:00,61.67,61.68,61.59,61.6,18509.0,55.8978,55.9068,55.8253,55.8343,18509.0
2021-08-26 11:25:00,61.6,61.62,61.57,61.57,13304.0,55.8343,55.8524,55.8071,55.8071,13304.0
2021-08-26 11:30:00,61.57,61.61,61.56,61.6,37487.0,55.8071,55.8434,55.7981,55.8343,37487.0
2021-08-26 11:35:00,61.6,61.65,61.59,61.64,20383.0,55.8343,55.8796,55.8253,55.8706,20383.0
2021-08-26 11:40:00,61.64,61.67,61.61,61.66,18941.0,55.8706,55.8978,55.8434,55.8887,18941.0
2021-08-26 11:45:00,61.66,61.67,61.63,61.65,18519.0,55.8887,55.8978,55.8615,55.8796,18519.0
2021-08-26 11:50:00,61.66,61.7,61.65,61.69,19734.0,55.8887,55.925,55.8796,55.9159,19734.0
2021-08-26 11:55:00,61.68,61.73,61.68,61.7,39432.0,55.9068,55.9521,55.9068,55.925,39432.0
2021-08-26 12:00:00,61.7,61.71,61.66,61.67,124558.0,55.925,55.934,55.8887,55.8978,124558.0
2021-08-26 12:05:00,61.67,61.76,61.66,61.7,62571.0,55.8978,55.9793,55.8887,55.925,62571.0
2021-08-26 12:10:00,61.7,61.71,61.68,61.69,10857.0,55.925,55.934,55.9068,55.9159,10857.0
2021-08-26 12:15:00,61.68,61.69,61.66,61.67,35083.0,55.9068,55.9159,55.8887,55.8978,35083.0
2021-08-26 12:20:00,61.66,61.66,61.6,61.61,25113.0,55.8887,55.8887,55.8343,55.8434,25113.0
2021-08-26 12:25:00,61.61,61.61,61.53,61.54,21741.0,55.8434,55.8434,55.7709,55.7799,21741.0
2021-08-26 12:30:00,61.54,61.58,61.53,61.57,37410.0,55.7799,55.8162,55.7709,55.8071,37410.0
2021-08-26 12:35:00,61.58,61.58,61.51,61.52,25537.0,55.8162,55.8162,55.7527,55.7618,25537.0
2021-08-26 12:40:00,61.52,61.52,61.5,61.51,10540.0,55.7618,55.7618,55.7437,55.7527,10540.0
2021-08-26 12:45:00,61.52,61.53,61.51,61.52,14407.0,55.7618,55.7709,55.7527,55.7618,14407.0
2021-08-26 12:50:00,61.52,61.54,61.49,61.52,22266.0,55.7618,55.7799,55.7346,55.7618,22266.0
2021-08-26 12:55:00,61.52,61.57,61.51,61.55,18621.0,55.7618,55.8071,55.7527,55.789,18621.0
2021-08-26 13:00:00,61.56,61.57,61.53,61.55,8678.0,55.7981,55.8071,55.7709,55.789,8678.0
2021-08-26 13:05:00,61.55,61.56,61.53,61.53,11368.0,55.789,55.7981,55.7709,55.7709,11368.0
2021-08-26 13:10:00,61.54,61.58,61.51,61.56,84769.0,55.7799,55.8162,55.7527,55.7981,84769.0
2021-08-26 13:15:00,61.55,61.57,61.51,61.51,83075.0,55.789,55.8071,55.7527,55.7527,83075.0
2021-08-26 13:20:00,61.51,61.53,61.47,61.48,48844.0,55.7527,55.7709,55.7165,55.7255,48844.0
2021-08-26 13:25:00,61.48,61.5,61.45,61.5,24308.0,55.7255,55.7437,55.6984,55.7437,24308.0
2021-08-26 13:30:00,61.5,61.52,61.49,61.49,26385.0,55.7437,55.7618,55.7346,55.7346,26385.0
2021-08-26 13:35:00,61.5,61.51,61.48,61.49,29834.0,55.7437,55.7527,55.7255,55.7346,29834.0
2021-08-26 13:40:00,61.49,61.53,61.48,61.53,144819.0,55.7346,55.7709,55.7255,55.7709,144819.0
2021-08-26 13:45:00,61.53,61.53,61.49,61.49,17213.0,55.7709,55.7709,55.7346,55.7346,17213.0
2021-08-26 13:50:00,61.49,61.52,61.48,61.51,20612.0,55.7346,55.7618,55.7255,55.7527,20612.0
2021-08-26 13:55:00,61.52,61.53,61.49,61.49,20047.0,55.7618,55.7709,55.7346,55.7346,20047.0
2021-08-26 14:00:00,61.49,61.5,61.46,61.5,21946.0,55.7346,55.7437,55.7074,55.7437,21946.0
2021-08-26 14:05:00,61.49,61.5,61.45,61.47,31103.0,55.7346,55.7437,55.6984,55.7165,31103.0
2021-08-26 14:10:00,61.47,61.48,61.45,61.47,14085.0,55.7165,55.7255,55.6984,55.7165,14085.0
2021-08-26 14:15:00,61.46,61.5,61.45,61.48,22820.0,55.7074,55.7437,55.6984,55.7255,22820.0
2021-08-26 14:20:00,61.48,61.5,61.47,61.48,23807.0,55.7255,55.7437,55.7165,55.7255,23807.0
2021-08-26 14:25:00,61.48,61.5,61.48,61.49,18596.0,55.7255,55.7437,55.7255,55.7346,18596.0
2021-08-26 14:30:00,61.49,61.51,61.47,61.5,31329.0,55.7346,55.7527,55.7165,55.7437,31329.0
2021-08-26 14:35:00,61.51,61.56,61.5,61.55,27529.0,55.7527,55.7981,55.7437,55.789,27529.0
2021-08-26 14:40:00,61.55,61.59,61.54,61.59,19017.0,55.789,55.8253,55.7799,55.8253,19017.0
2021-08-26 14:45:00,61.59,61.61,61.58,61.59,21311.0,55.8253,55.8434,55.8162,55.8253,21311.0
2021-08-26 14:50:00,61.59,61.59,61.56,61.56,12337.0,55.8253,55.8253,55.7981,55.7981,12337.0
2021-08-26 14:55:00,61.57,61.58,61.52,61.55,40857.0,55.8071,55.8162,55.7618,55.789,40857.0
2021-08-26 15:00:00,61.55,61.59,61.53,61.59,44512.0,55.789,55.8253,55.7709,55.8253,44512.0
2021-08-26 15:05:00,61.59,61.59,61.57,61.58,23977.0,55.8253,55.8253,55.8071,55.8162,23977.0
2021-08-26 15:10:00,61.58,61.59,61.55,61.58,34808.0,55.8162,55.8253,55.789,55.8162,34808.0
2021-08-26 15:15:00,61.58,61.61,61.57,61.58,28387.0,55.8162,55.8434,55.8071,55.8162,28387.0
2021-08-26 15:20:00,61.57,61.58,61.54,61.57,23136.0,55.8071,55.8162,55.7799,55.8071,23136.0
2021-08-26 15:25:00,61.57,61.57,61.5,61.51,37292.0,55.8071,55.8071,55.7437,55.7527,37292.0
2021-08-26 15:30:00,61.51,61.52,61.48,61.51,43123.0,55.7527,55.7618,55.7255,55.7527,43123.0
2021-08-26 15:35:00,61.51,61.55,61.49,61.5,46536.0,55.7527,55.789,55.7346,55.7437,46536.0
2021-08-26 15:40:00,61.5,61.51,61.46,61.47,45518.0,55.7437,55.7527,55.7074,55.7165,45518.0
2021-08-26 15:45:00,61.46,61.48,61.43,61.44,59737.0,55.7074,55.7255,55.6802,55.6893,59737.0
2021-08-26 15:50:00,61.44,61.5,61.44,61.47,164854.0,55.6893,55.7437,55.6893,55.7165,164854.0
2021-08-26 15:55:00,61.46,61.47,61.43,61.45,262868.0,55.7074,55.7165,55.6802,55.6984,262868.0
2021-08-27 09:30:00,61.44,61.53,61.32,61.47,134404.0,55.6893,55.7709,55.5805,55.7165,134404.0
2021-08-27 09:35:00,61.47,61.54,61.42,61.46,74436.0,55.7165,55.7799,55.6712,55.7074,74436.0
2021-08-27 09:40:00,61.47,61.49,61.4,61.45,28895.0,55.7165,55.7346,55.653,55.6984,28895.0
2021-08-27 09:45:00,61.46,61.58,61.45,61.56,83349.0,55.7074,55.8162,55.6984,55.7981,83349.0
2021-08-27 09:50:00,61.57,61.69,61.55,61.64,54156.0,55.8071,55.9159,55.789,55.8706,54156.0
2021-08-27 09:55:00,61.65,61.65,61.52,61.53,35640.0,55.8796,55.8796,55.7618,55.7709,35640.0
2021-08-27 10:00:00,61.52,61.71,61.45,61.65,59072.0,55.7618,55.934,55.6984,55.8796,59072.0
2021-08-27 10:05:00,61.64,61.66,61.61,61.66,18696.0,55.8706,55.8887,55.8434,55.8887,18696.0
2021-08-27 10:10:00,61.66,61.73,61.62,61.71,66827.0,55.8887,55.9521,55.8524,55.934,66827.0
2021-08-27 10:15:00,61.72,61.84,61.72,61.82,49392.0,55.9431,56.0519,55.9431,56.0337,49392.0
2021-08-27 10:20:00,61.81,61.82,61.73,61.75,28169.0,56.0247,56.0337,55.9521,55.9703,28169.0
2021-08-27 10:25:00,61.75,61.82,61.71,61.81,32332.0,55.9703,56.0337,55.934,56.0247,32332.0
2021-08-27 10:30:00,61.8,61.84,61.75,61.8,50866.0,56.0156,56.0519,55.9703,56.0156,50866.0
2021-08-27 10:35:00,61.81,61.87,61.79,61.83,35544.0,56.0247,56.079,56.0065,56.0428,35544.0
2021-08-27 10:40:00,61.83,61.85,61.76,61.77,42121.0,56.0428,56.0609,55.9793,55.9884,42121.0
2021-08-27 10:45:00,61.77,61.83,61.76,61.81,16973.0,55.9884,56.0428,55.9793,56.0247,16973.0
2021-08-27 10:50:00,61.82,61.91,61.81,61.91,80081.0,56.0337,56.1153,56.0247,56.1153,80081.0
2021-08-27 10:55:00,61.91,61.91,61.81,61.83,28529.0,56.1153,56.1153,56.0247,56.0428,28529.0
2021-08-27 11:00:00,61.83,61.86,61.81,61.83,30377.0,56.0428,56.07,56.0247,56.0428,30377.0
2021-08-27 11:05:00,61.83,61.89,61.82,61.89,37797.0,56.0428,56.0972,56.0337,56.0972,37797.0
2021-08-27 11:10:00,61.89,61.94,61.88,61.9,37912.0,56.0972,56.1425,56.0881,56.1062,37912.0
2021-08-27 11:15:00,61.89,61.89,61.84,61.87,33497.0,56.0972,56.0972,56.0519,56.079,33497.0
2021-08-27 11:20:00,61.87,61.89,61.84,61.84,19474.0,56.079,56.0972,56.0519,56.0519,19474.0
2021-08-27 11:25:00,61.83,61.86,61.8,61.85,25512.0,56.0428,56.07,56.0156,56.0609,25512.0
2021-08-27 11:30:00,61.85,61.89,61.84,61.89,15016.0,56.0609,56.0972,56.0519,56.0972,15016.0
2021-08-27 11:35:00,61.89,61.91,61.84,61.91,33576.0,56.0972,56.1153,56.0519,56.1153,33576.0
2021-08-27 11:40:00,61.91,61.93,61.89,61.93,24795.0,56.1153,56.1334,56.0972,56.1334,24795.0
2021-08-27 11:45:00,61.93,61.95,61.91,61.92,29106.0,56.1334,56.1516,56.1153,56.1244,29106.0
2021-08-27 11:50:00,61.93,61.93,61.88,61.9,16283.0,56.1334,56.1334,56.0881,56.1062,16283.0
2021-08-27 11:55:00,61.9,61.93,61.88,61.89,25480.0,56.1062,56.1334,56.0881,56.0972,25480.0
2021-08-27 12:00:00,61.89,61.89,61.83,61.84,13186.0,56.0972,56.0972,56.0428,56.0519,13186.0
2021-08-27 12:05:00,61.84,61.87,61.82,61.87,10393.0,56.0519,56.079,56.0337,56.079,10393.0
2021-08-27 12:10:00,61.88,61.9,61.87,61.9,9246.0,56.0881,56.1062,56.079,56.1062,9246.0
2021-08-27 12:15:00,61.9,61.92,61.88,61.9,14781.0,56.1062,56.1244,56.0881,56.1062,14781.0
2021-08-27 12:20:00,61.9,61.92,61.89,61.9,13311.0,56.1062,56.1244,56.0972,56.1062,13311.0
2021-08-27 12:25:00,61.91,61.99,61.9,61.98,53197.0,56.1153,56.1878,56.1062,56.1787,53197.0
2021-08-27 12:30:00,61.99,62.03,61.98,62.03,17455.0,56.1878,56.2241,56.1787,56.2241,17455.0
2021-08-27 12:35:00,62.03,62.04,61.97,61.98,28333.0,56.2241,56.2331,56.1697,56.1787,28333.0
2021-08-27 12:40:00,61.98,62.08,61.98,62.0,258400.0,56.1787,56.2694,56.1787,56.1969,258400.0
2021-08-27 12:45:00,62.01,62.07,62.0,62.06,28438.0,56.2059,56.2603,56.1969,56.2513,28438.0
2021-08-27 12:50:00,62.07,62.12,62.05,62.09,112817.0,56.2603,56.3056,56.2422,56.2785,112817.0
2021-08-27 12:55:00,62.08,62.09,62.05,62.08,41451.0,56.2694,56.2785,56.2422,56.2694,41451.0
2021-08-27 13:00:00,62.08,62.08,62.04,62.07,17230.0,56.2694,56.2694,56.2331,56.2603,17230.0
2021-08-27 13:05:00,62.07,62.07,62.04,62.05,27126.0,56.2603,56.2603,56.2331,56.2422,27126.0
2021-08-27 13:10:00,62.05,62.09,62.04,62.05,80797.0,56.2422,56.2785,56.2331,56.2422,80797.0
2021-08-27 13:15:00,62.05,62.08,62.03,62.03,251449.0,56.2422,56.2694,56.2241,56.2241,251449.0
2021-08-27 13:20:00,62.03,62.05,62.02,62.03,13706.0,56.2241,56.2422,56.215,56.2241,13706.0
2021-08-27 13:25:00,62.02,62.03,61.99,62.02,21095.0,56.215,56.2241,56.1878,56.215,21095.0
2021-08-27 13:30:00,62.02,62.04,62.01,62.03,19690.0,56.215,56.2331,56.2059,56.2241,19690.0
2021-08-27 13:35:00,62.03,62.04,61.98,62.01,38291.0,56.2241,56.2331,56.1787,56.2059,38291.0
2021-08-27 13:40:00,62.02,62.04,62.0,62.02,17291.0,56.215,56.2331,56.1969,56.215,17291.0
2021-08-27 13:45:00,62.02,62.05,62.02,62.04,10012.0,56.215,56.2422,56.215,56.2331,10012.0
2021-08-27 13:50:00,62.04,62.04,61.98,61.98,29206.0,56.2331,56.2331,56.1787,56.1787,29206.0
2021-08-27 13:55:00,61.98,62.02,61.98,61.99,22596.0,56.1787,56.215,56.1787,56.1878,22596.0
2021-08-27 14:00:00,62.0,62.0,61.93,61.97,29831.0,56.1969,56.1969,56.1334,56.1697,29831.0
2021-08-27 14:05:00,61.97,61.98,61.95,61.97,12772.0,56.1697,56.1787,56.1516,56.1697,12772.0
2021-08-27 14:10:00,61.98,61.99,61.97,61.99,7094.0,56.1787,56.1878,56.1697,56.1878,7094.0
2021-08-27 14:15:00,61.98,62.0,61.96,62.0,16984.0,56.1787,56.1969,56.1606,56.1969,16984.0
2021-08-27 14:20:00,62.0,62.01,61.99,62.0,21035.0,56.1969,56.2059,56.1878,56.1969,21035.0
2021-08-27 14:25:00,62.0,62.01,61.96,61.98,25282.0,56.1969,56.2059,56.1606,56.1787,25282.0
2021-08-27 14:30:00,61.99,62.0,61.95,61.96,22826.0,56.1878,56.1969,56.1516,56.1606,22826.0
2021-08-27 14:35:00,61.97,61.99,61.94,61.96,14981.0,56.1697,56.1878,56.1425,56.1606,14981.0
2021-08-27 14:40:00,61.96,61.98,61.95,61.97,50220.0,56.1606,56.1787,56.1516,56.1697,50220.0
2021-08-27 14:45:00,61.98,61.98,61.91,61.92,19268.0,56.1787,56.1787,56.1153,56.1244,19268.0
2021-08-27 14:50:00,61.93,61.94,61.91,61.93,22812.0,56.1334,56.1425,56.1153,56.1334,22812.0
2021-08-27 14:55:00,61.93,61.93,61.88,61.88,14186.0,56.1334,56.1334,56.0881,56.0881,14186.0
2021-08-27 15:00:00,61.88,61.91,61.86,61.91,24929.0,56.0881,56.1153,56.07,56.1153,24929.0
2021-08-27 15:05:00,61.91,61.94,61.89,61.93,24817.0,56.1153,56.1425,56.0972,56.1334,24817.0
2021-08-27 15:10:00,61.93,61.96,61.93,61.94,21809.0,56.1334,56.1606,56.1334,56.1425,21809.0
2021-08-27 15:15:00,61.94,61.95,61.9,61.92,27878.0,56.1425,56.1516,56.1062,56.1244,27878.0
2021-08-27 15:20:00,61.91,61.94,61.9,61.94,21858.0,56.1153,56.1425,56.1062,56.1425,21858.0
2021-08-27 15:25:00,61.94,61.96,61.91,61.93,33287.0,56.1425,56.1606,56.1153,56.1334,33287.0
2021-08-27 15:30:00,61.93,61.96,61.89,61.96,28066.0,56.1334,56.1606,56.0972,56.1606,28066.0
2021-08-27 15:35:00,61.96,61.97,61.92,61.93,47115.0,56.1606,56.1697,56.1244,56.1334,47115.0
2021-08-27 15:40:00,61.93,61.98,61.92,61.97,69722.0,56.1334,56.1787,56.1244,56.1697,69722.0
2021-08-27 15:45:00,61.97,62.0,61.95,61.96,77554.0,56.1697,56.1969,56.1516,56.1606,77554.0
2021-08-27 15:50:00,61.96,62.01,61.86,61.88,172347.0,56.1606,56.2059,56.07,56.0881,172347.0
2021-08-27 15:55:00,61.89,61.93,61.84,61.9,381461.0,56.0972,56.1334,56.0519,56.1062,381461.0
2021-08-30 09:30:00,61.79,61.9,61.65,61.85,150376.0,56.0065,56.1062,55.8796,56.0609,150376.0
2021-08-30 09:35:00,61.85,61.96,61.85,61.91,98932.0,56.0609,56.1606,56.0609,56.1153,98932.0
2021-08-30 09:40:00,61.92,62.03,61.9,62.02,57660.0,56.1244,56.2241,56.1062,56.215,57660.0
2021-08-30 09:45:00,62.02,62.08,62.02,62.05,43792.0,56.215,56.2694,56.215,56.2422,43792.0
2021-08-30 09:50:00,62.06,62.06,61.93,61.93,54963.0,56.2513,56.2513,56.1334,56.1334,54963.0
2021-08-30 09:55:00,61.92,62.01,61.9,61.96,58992.0,56.1244,56.2059,56.1062,56.1606,58992.0
2021-08-30 10:00:00,61.97,62.03,61.92,61.98,105628.0,56.1697,56.2241,56.1244,56.1787,105628.0
2021-08-30 10:05:00,61.98,61.98,61.88,61.9,53688.0,56.1787,56.1787,56.0881,56.1062,53688.0
2021-08-30 10:10:00,61.91,61.97,61.88,61.97,32201.0,56.1153,56.1697,56.0881,56.1697,32201.0
2021-08-30 10:15:00,61.97,61.99,61.93,61.95,29801.0,56.1697,56.1878,56.1334,56.1516,29801.0
2021-08-30 10:20:00,61.95,62.0,61.91,61.98,50411.0,56.1516,56.1969,56.1153,56.1787,50411.0
2021-08-30 10:25:00,61.98,62.01,61.96,61.98,101406.0,56.1787,56.2059,56.1606,56.1787,101406.0
2021-08-30 10:30:00,61.98,62.0,61.92,61.94,101421.0,56.1787,56.1969,56.1244,56.1425,101421.0
2021-08-30 10:35:00,61.94,62.07,61.92,62.06,63610.0,56.1425,56.2603,56.1244,56.2513,63610.0
2021-08-30 10:40:00,62.05,62.13,62.02,62.09,21277.0,56.2422,56.3147,56.215,56.2785,21277.0
2021-08-30 10:45:00,62.08,62.14,62.05,62.08,35384.0,56.2694,56.3238,56.2422,56.2694,35384.0
2021-08-30 10:50:00,62.08,62.19,62.07,62.12,23389.0,56.2694,56.3691,56.2603,56.3056,23389.0
2021-08-30 10:55:00,62.12,62.12,62.04,62.06,12354.0,56.3056,56.3056,56.2331,56.2513,12354.0
2021-08-30 11:00:00,62.06,62.08,62.01,62.07,19901.0,56.2513,56.2694,56.2059,56.2603,19901.0
2021-08-30 11:05:00,62.07,62.14,62.06,62.13,11834.0,56.2603,56.3238,56.2513,56.3147,11834.0
2021-08-30 11:10:00,62.14,62.14,62.06,62.07,12083.0,56.3238,56.3238,56.2513,56.2603,12083.0
2021-08-30 11:15:00,62.07,62.15,62.06,62.14,22496.0,56.2603,56.3328,56.2513,56.3238,22496.0
2021-08-30 11:20:00,62.14,62.14,62.08,62.09,19087.0,56.3238,56.3238,56.2694,56.2785,19087.0
2021-08-30 11:25:00,62.09,62.12,62.09,62.12,12459.0,56.2785,56.3056,56.2785,56.3056,12459.0
2021-08-30 11:30:00,62.12,62.17,62.12,62.17,30030.0,56.3056,56.351,56.3056,56.351,30030.0
2021-08-30 11:35:00,62.17,62.19,62.12,62.12,19836.0,56.351,56.3691,56.3056,56.3056,19836.0
2021-08-30 11:40:00,62.12,62.14,62.08,62.09,20570.0,56.3056,56.3238,56.2694,56.2785,20570.0
2021-08-30 11:45:00,62.1,62.13,62.1,62.12,15501.0,56.2875,56.3147,56.2875,56.3056,15501.0
2021-08-30 11:50:00,62.11,62.12,62.08,62.09,8671.0,56.2966,56.3056,56.2694,56.2785,8671.0
2021-08-30 11:55:00,62.09,62.1,62.02,62.02,27175.0,56.2785,56.2875,56.215,56.215,27175.0
2021-08-30 12:00:00,62.03,62.04,62.01,62.04,16827.0,56.2241,56.2331,56.2059,56.2331,16827.0
2021-08-30 12:05:00,62.03,62.06,62.03,62.03,12838.0,56.2241,56.2513,56.2241,56.2241,12838.0
2021-08-30 12:10:00,62.03,62.04,62.01,62.01,16709.0,56.2241,56.2331,56.2059,56.2059,16709.0
2021-08-30 12:15:00,62.01,62.02,61.97,61.98,23454.0,56.2059,56.215,56.1697,56.1787,23454.0
2021-08-30 12:20:00,61.98,62.05,61.97,62.04,22869.0,56.1787,56.2422,56.1697,56.2331,22869.0
2021-08-30 12:25:00,62.03,62.07,61.99,62.07,13673.0,56.2241,56.2603,56.1878,56.2603,13673.0
2021-08-30 12:30:00,62.06,62.07,62.04,62.05,16366.0,56.2513,56.2603,56.2331,56.2422,16366.0
2021-08-30 12:35:00,62.06,62.09,62.05,62.09,12230.0,56.2513,56.2785,56.2422,56.2785,12230.0
2021-08-30 12:40:00,62.09,62.11,62.08,62.09,16407.0,56.2785,56.2966,56.2694,56.2785,16407.0
2021-08-30 12:45:00,62.08,62.11,62.07,62.09,71007.0,56.2694,56.2966,56.2603,56.2785,71007.0
2021-08-30 12:50:00,62.09,62.1,62.06,62.08,28502.0,56.2785,56.2875,56.2513,56.2694,28502.0
2021-08-30 12:55:00,62.08,62.1,62.06,62.08,29467.0,56.2694,56.2875,56.2513,56.2694,29467.0
2021-08-30 13:00:00,62.07,62.1,62.06,62.09,52702.0,56.2603,56.2875,56.2513,56.2785,52702.0
2021-08-30 13:05:00,62.1,62.16,62.09,62.16,23762.0,56.2875,56.3419,56.2785,56.3419,23762.0
2021-08-30 13:10:00,62.16,62.19,62.15,62.17,21132.0,56.3419,56.3691,56.3328,56.351,21132.0
2021-08-30 13:15:00,62.16,62.17,62.16,62.16,3732.0,56.3419,56.351,56.3419,56.3419,3732.0
2021-08-30 13:20:00,62.16,62.19,62.15,62.19,10783.0,56.3419,56.3691,56.3328,56.3691,10783.0
2021-08-30 13:25:00,62.19,62.19,62.18,62.19,4794.0,56.3691,56.3691,56.36,56.3691,4794.0
2021-08-30 13:30:00,62.2,62.21,62.16,62.17,21837.0,56.3782,56.3872,56.3419,56.351,21837.0
2021-08-30 13:35:00,62.17,62.18,62.15,62.17,10898.0,56.351,56.36,56.3328,56.351,10898.0
2021-08-30 13:40:00,62.17,62.18,62.16,62.17,12716.0,56.351,56.36,56.3419,56.351,12716.0
2021-08-30 13:45:00,62.16,62.21,62.15,62.21,14882.0,56.3419,56.3872,56.3328,56.3872,14882.0
2021-08-30 13:50:00,62.21,62.23,62.19,62.23,16963.0,56.3872,56.4053,56.3691,56.4053,16963.0
2021-08-30 13:55:00,62.22,62.24,62.21,62.23,14437.0,56.3963,56.4144,56.3872,56.4053,14437.0
2021-08-30 14:00:00,62.23,62.24,62.19,62.23,13342.0,56.4053,56.4144,56.3691,56.4053,13342.0
2021-08-30 14:05:00,62.23,62.24,62.19,62.22,35364.0,56.4053,56.4144,56.3691,56.3963,35364.0
2021-08-30 14:10:00,62.22,62.23,62.21,62.23,27118.0,56.3963,56.4053,56.3872,56.4053,27118.0
2021-08-30 14:15:00,62.23,62.24,62.19,62.2,16357.0,56.4053,56.4144,56.3691,56.3782,16357.0
2021-08-30 14:20:00,62.19,62.21,62.16,62.21,24194.0,56.3691,56.3872,56.3419,56.3872,24194.0
2021-08-30 14:25:00,62.2,62.21,62.19,62.21,9308.0,56.3782,56.3872,56.3691,56.3872,9308.0
2021-08-30 14:30:00,62.21,62.23,62.19,62.21,32405.0,56.3872,56.4053,56.3691,56.3872,32405.0
2021-08-30 14:35:00,62.21,62.22,62.2,62.21,17433.0,56.3872,56.3963,56.3782,56.3872,17433.0
2021-08-30 14:40:00,62.21,62.22,62.2,62.2,39278.0,56.3872,56.3963,56.3782,56.3782,39278.0
2021-08-30 14:45:00,62.2,62.2,62.16,62.17,17325.0,56.3782,56.3782,56.3419,56.351,17325.0
2021-08-30 14:50:00,62.16,62.18,62.15,62.16,15103.0,56.3419,56.36,56.3328,56.3419,15103.0
2021-08-30 14:55:00,62.16,62.16,62.11,62.13,20757.0,56.3419,56.3419,56.2966,56.3147,20757.0
2021-08-30 15:00:00,62.12,62.13,62.11,62.12,14270.0,56.3056,56.3147,56.2966,56.3056,14270.0
2021-08-30 15:05:00,62.12,62.13,62.11,62.12,14748.0,56.3056,56.3147,56.2966,56.3056,14748.0
2021-08-30 15:10:00,62.12,62.14,62.11,62.14,15446.0,56.3056,56.3238,56.2966,56.3238,15446.0
2021-08-30 15:15:00,62.14,62.14,62.08,62.09,28446.0,56.3238,56.3238,56.2694,56.2785,28446.0
2021-08-30 15:20:00,62.09,62.15,62.08,62.15,29300.0,56.2785,56.3328,56.2694,56.3328,29300.0
2021-08-30 15:25:00,62.15,62.15,62.09,62.1,18021.0,56.3328,56.3328,56.2785,56.2875,18021.0
2021-08-30 15:30:00,62.1,62.13,62.08,62.11,46100.0,56.2875,56.3147,56.2694,56.2966,46100.0
2021-08-30 15:35:00,62.11,62.2,62.1,62.2,51767.0,56.2966,56.3782,56.2875,56.3782,51767.0
2021-08-30 15:40:00,62.2,62.21,62.18,62.21,73993.0,56.3782,56.3872,56.36,56.3872,73993.0
2021-08-30 15:45:00,62.2,62.21,62.18,62.19,158382.0,56.3782,56.3872,56.36,56.3691,158382.0
2021-08-30 15:50:00,62.19,62.21,62.18,62.21,105604.0,56.3691,56.3872,56.36,56.3872,105604.0
2021-08-30 15:55:00,62.21,62.21,62.12,62.16,381016.0,56.3872,56.3872,56.3056,56.3419,381016.0
2021-08-31 09:30:00,62.28,62.28,61.94,62.16,162329.0,56.4507,56.4507,56.1425,56.3419,162329.0
2021-08-31 09:35:00,62.16,62.26,62.15,62.21,76502.0,56.3419,56.4325,56.3328,56.3872,76502.0
2021-08-31 09:40:00,62.22,62.23,62.09,62.14,51804.0,56.3963,56.4053,56.2785,56.3238,51804.0
2021-08-31 09:45:00,62.13,62.23,62.11,62.19,54160.0,56.3147,56.4053,56.2966,56.3691,54160.0
2021-08-31 09:50:00,62.19,62.33,62.17,62.33,51366.0,56.3691,56.496,56.351,56.496,51366.0
2021-08-31 09:55:00,62.32,62.33,62.25,62.3,33321.0,56.4869,56.496,56.4235,56.4688,33321.0
2021-08-31 10:00:00,62.3,62.3,62.22,62.24,52603.0,56.4688,56.4688,56.3963,56.4144,52603.0
2021-08-31 10:05:00,62.25,62.33,62.23,62.31,56997.0,56.4235,56.496,56.4053,56.4779,56997.0
2021-08-31 10:10:00,62.31,62.37,62.23,62.24,77285.0,56.4779,56.5322,56.4053,56.4144,77285.0
2021-08-31 10:15:00,62.25,62.27,62.2,62.21,29741.0,56.4235,56.4416,56.3782,56.3872,29741.0
2021-08-31 10:20:00,62.21,62.24,62.12,62.16,98504.0,56.3872,56.4144,56.3056,56.3419,98504.0
2021-08-31 10:25:00,62.17,62.23,62.16,62.22,32833.0,56.351,56.4053,56.3419,56.3963,32833.0
2021-08-31 10:30:00,62.22,62.28,62.22,62.25,34888.0,56.3963,56.4507,56.3963,56.4235,34888.0
2021-08-31 10:35:00,62.25,62.27,62.2,62.24,34087.0,56.4235,56.4416,56.3782,56.4144,34087.0
2021-08-31 10:40:00,62.24,62.25,62.18,62.2,49392.0,56.4144,56.4235,56.36,56.3782,49392.0
2021-08-31 10:45:00,62.2,62.25,62.17,62.17,42952.0,56.3782,56.4235,56.351,56.351,42952.0
2021-08-31 10:50:00,62.17,62.19,62.15,62.17,21212.0,56.351,56.3691,56.3328,56.351,21212.0
2021-08-31 10:55:00,62.17,62.18,62.13,62.18,59993.0,56.351,56.36,56.3147,56.36,59993.0
2021-08-31 11:00:00,62.17,62.22,62.17,62.2,36313.0,56.351,56.3963,56.351,56.3782,36313.0
2021-08-31 11:05:00,62.2,62.21,62.15,62.18,29912.0,56.3782,56.3872,56.3328,56.36,29912.0
2021-08-31 11:10:00,62.18,62.22,62.17,62.2,40015.0,56.36,56.3963,56.351,56.3782,40015.0
2021-08-31 11:15:00,62.2,62.24,62.19,62.21,20432.0,56.3782,56.4144,56.3691,56.3872,20432.0
2021-08-31 11:20:00,62.21,62.23,62.19,62.2,35221.0,56.3872,56.4053,56.3691,56.3782,35221.0
2021-08-31 11:25:00,62.2,62.22,62.16,62.18,39727.0,56.3782,56.3963,56.3419,56.36,39727.0
2021-08-31 11:30:00,62.18,62.25,62.15,62.25,32129.0,56.36,56.4235,56.3328,56.4235,32129.0
2021-08-31 11:35:00,62.24,62.25,62.19,62.2,27447.0,56.4144,56.4235,56.3691,56.3782,27447.0
2021-08-31 11:40:00,62.2,62.2,62.13,62.14,25191.0,56.3782,56.3782,56.3147,56.3238,25191.0
2021-08-31 11:45:00,62.14,62.17,62.13,62.15,38887.0,56.3238,56.351,56.3147,56.3328,38887.0
2021-08-31 11:50:00,62.16,62.16,62.11,62.11,29817.0,56.3419,56.3419,56.2966,56.2966,29817.0
2021-08-31 11:55:00,62.11,62.12,62.09,62.09,21210.0,56.2966,56.3056,56.2785,56.2785,21210.0
2021-08-31 12:00:00,62.1,62.12,62.09,62.12,18262.0,56.2875,56.3056,56.2785,56.3056,18262.0
2021-08-31 12:05:00,62.12,62.13,62.09,62.09,19871.0,56.3056,56.3147,56.2785,56.2785,19871.0
2021-08-31 12:10:00,62.1,62.11,62.05,62.05,44463.0,56.2875,56.2966,56.2422,56.2422,44463.0
2021-08-31 12:15:00,62.05,62.07,62.03,62.04,30572.0,56.2422,56.2603,56.2241,56.2331,30572.0
2021-08-31 12:20:00,62.05,62.05,62.0,62.04,34632.0,56.2422,56.2422,56.1969,56.2331,34632.0
2021-08-31 12:25:00,62.04,62.06,62.0,62.0,23660.0,56.2331,56.2513,56.1969,56.1969,23660.0
2021-08-31 12:30:00,62.0,62.02,61.96,61.96,36425.0,56.1969,56.215,56.1606,56.1606,36425.0
2021-08-31 12:35:00,61.97,61.98,61.92,61.94,39948.0,56.1697,56.1787,56.1244,56.1425,39948.0
2021-08-31 12:40:00,61.94,61.99,61.93,61.97,43545.0,56.1425,56.1878,56.1334,56.1697,43545.0
2021-08-31 12:45:00,61.97,61.99,61.92,61.96,59414.0,56.1697,56.1878,56.1244,56.1606,59414.0
2021-08-31 12:50:00,61.96,61.98,61.9,61.92,66286.0,56.1606,56.1787,56.1062,56.1244,66286.0
2021-08-31 12:55:00,61.92,61.96,61.9,61.96,43487.0,56.1244,56.1606,56.1062,56.1606,43487.0
2021-08-31 13:00:00,61.95,61.97,61.94,61.97,31643.0,56.1516,56.1697,56.1425,56.1697,31643.0
2021-08-31 13:05:00,61.97,61.99,61.95,61.98,32055.0,56.1697,56.1878,56.1516,56.1787,32055.0
2021-08-31 13:10:00,61.98,61.98,61.89,61.9,71938.0,56.1787,56.1787,56.0972,56.1062,71938.0
2021-08-31 13:15:00,61.9,61.9,61.79,61.84,190365.0,56.1062,56.1062,56.0065,56.0519,190365.0
2021-08-31 13:20:00,61.84,61.85,61.8,61.8,117092.0,56.0519,56.0609,56.0156,56.0156,117092.0
2021-08-31 13:25:00,61.8,61.87,61.76,61.87,44277.0,56.0156,56.079,55.9793,56.079,44277.0
2021-08-31 13:30:00,61.87,61.89,61.83,61.83,34504.0,56.079,56.0972,56.0428,56.0428,34504.0
2021-08-31 13:35:00,61.83,61.87,61.82,61.87,25832.0,56.0428,56.079,56.0337,56.079,25832.0
2021-08-31 13:40:00,61.86,61.88,61.84,61.87,17550.0,56.07,56.0881,56.0519,56.079,17550.0
2021-08-31 13:45:00,61.88,61.93,61.86,61.87,30350.0,56.0881,56.1334,56.07,56.079,30350.0
2021-08-31 13:50:00,61.87,61.89,61.86,61.87,21062.0,56.079,56.0972,56.07,56.079,21062.0
2021-08-31 13:55:00,61.87,61.87,61.83,61.86,30824.0,56.079,56.079,56.0428,56.07,30824.0
2021-08-31 14:00:00,61.86,61.93,61.86,61.86,32708.0,56.07,56.1334,56.07,56.07,32708.0
2021-08-31 14:05:00,61.87,61.88,61.85,61.87,19081.0,56.079,56.0881,56.0609,56.079,19081.0
2021-08-31 14:10:00,61.87,61.89,61.86,61.89,19087.0,56.079,56.0972,56.07,56.0972,19087.0
2021-08-31 14:15:00,61.89,61.93,61.88,61.91,21599.0,56.0972,56.1334,56.0881,56.1153,21599.0
2021-08-31 14:20:00,61.91,61.93,61.9,61.91,20927.0,56.1153,56.1334,56.1062,56.1153,20927.0
2021-08-31 14:25:00,61.91,61.97,61.9,61.96,30814.0,56.1153,56.1697,56.1062,56.1606,30814.0
2021-08-31 14:30:00,61.96,61.98,61.95,61.98,22241.0,56.1606,56.1787,56.1516,56.1787,22241.0
2021-08-31 14:35:00,61.98,61.98,61.92,61.92,42682.0,56.1787,56.1787,56.1244,56.1244,42682.0
2021-08-31 14:40:00,61.93,61.94,61.89,61.89,36544.0,56.1334,56.1425,56.0972,56.0972,36544.0
2021-08-31 14:45:00,61.9,61.91,61.85,61.88,40895.0,56.1062,56.1153,56.0609,56.0881,40895.0
2021-08-31 14:50:00,61.88,61.92,61.88,61.91,36303.0,56.0881,56.1244,56.0881,56.1153,36303.0
2021-08-31 14:55:00,61.9,61.95,61.89,61.95,33813.0,56.1062,56.1516,56.0972,56.1516,33813.0
2021-08-31 15:00:00,61.94,61.95,61.93,61.95,20512.0,56.1425,56.1516,56.1334,56.1516,20512.0
2021-08-31 15:05:00,61.95,61.98,61.93,61.98,38505.0,56.1516,56.1787,56.1334,56.1787,38505.0
2021-08-31 15:10:00,61.98,62.01,61.96,61.98,34587.0,56.1787,56.2059,56.1606,56.1787,34587.0
2021-08-31 15:15:00,61.98,62.0,61.95,61.98,44907.0,56.1787,56.1969,56.1516,56.1787,44907.0
2021-08-31 15:20:00,61.98,62.02,61.97,62.01,55592.0,56.1787,56.215,56.1697,56.2059,55592.0
2021-08-31 15:25:00,62.0,62.01,61.98,61.99,66804.0,56.1969,56.2059,56.1787,56.1878,66804.0
2021-08-31 15:30:00,62.0,62.09,61.98,62.08,54853.0,56.1969,56.2785,56.1787,56.2694,54853.0
2021-08-31 15:35:00,62.08,62.08,62.04,62.06,62515.0,56.2694,56.2694,56.2331,56.2513,62515.0
2021-08-31 15:40:00,62.06,62.1,62.05,62.07,54881.0,56.2513,56.2875,56.2422,56.2603,54881.0
2021-08-31 15:45:00,62.08,62.1,62.06,62.1,75830.0,56.2694,56.2875,56.2513,56.2875,75830.0
2021-08-31 15:50:00,62.09,62.09,61.9,61.95,447441.0,56.2785,56.2785,56.1062,56.1516,447441.0
2021-08-31 15:55:00,61.94,62.1,61.94,62.07,516746.0,56.1425,56.2875,56.1425,56.2603,516746.0
2021-09-01 09:30:00,62.33,62.35,62.2,62.27,180196.0,56.496,56.5141,56.3782,56.4416,180196.0
2021-09-01 09:35:00,62.28,62.36,62.23,62.33,76918.0,56.4507,56.5232,56.4053,56.496,76918.0
2021-09-01 09:40:00,62.34,62.43,62.3,62.41,67973.0,56.5051,56.5866,56.4688,56.5685,67973.0
2021-09-01 09:45:00,62.41,62.55,62.38,62.4,75425.0,56.5685,56.6954,56.5413,56.5594,75425.0
2021-09-01 09:50:00,62.4,62.47,62.37,62.4,41711.0,56.5594,56.6229,56.5322,56.5594,41711.0
2021-09-01 09:55:00,62.41,62.48,62.38,62.42,24070.0,56.5685,56.632,56.5413,56.5776,24070.0
2021-09-01 10:00:00,62.41,62.45,62.3,62.45,41182.0,56.5685,56.6048,56.4688,56.6048,41182.0
2021-09-01 10:05:00,62.45,62.45,62.35,62.38,67352.0,56.6048,56.6048,56.5141,56.5413,67352.0
2021-09-01 10:10:00,62.38,62.47,62.38,62.42,58492.0,56.5413,56.6229,56.5413,56.5776,58492.0
2021-09-01 10:15:00,62.42,62.42,62.33,62.36,37118.0,56.5776,56.5776,56.496,56.5232,37118.0
2021-09-01 10:20:00,62.37,62.37,62.25,62.26,39936.0,56.5322,56.5322,56.4235,56.4325,39936.0
2021-09-01 10:25:00,62.26,62.29,62.23,62.25,20576.0,56.4325,56.4597,56.4053,56.4235,20576.0
2021-09-01 10:30:00,62.25,62.28,62.23,62.23,19047.0,56.4235,56.4507,56.4053,56.4053,19047.0
2021-09-01 10:35:00,62.22,62.27,62.22,62.25,22387.0,56.3963,56.4416,56.3963,56.4235,22387.0
2021-09-01 10:40:00,62.25,62.25,62.2,62.22,25763.0,56.4235,56.4235,56.3782,56.3963,25763.0
2021-09-01 10:45:00,62.22,62.24,62.14,62.15,38090.0,56.3963,56.4144,56.3238,56.3328,38090.0
2021-09-01 10:50:00,62.15,62.16,62.1,62.11,24678.0,56.3328,56.3419,56.2875,56.2966,24678.0
2021-09-01 10:55:00,62.1,62.1,62.04,62.07,27273.0,56.2875,56.2875,56.2331,56.2603,27273.0
2021-09-01 11:00:00,62.06,62.09,62.03,62.05,20362.0,56.2513,56.2785,56.2241,56.2422,20362.0
2021-09-01 11:05:00,62.05,62.08,62.04,62.08,18022.0,56.2422,56.2694,56.2331,56.2694,18022.0
2021-09-01 11:10:00,62.08,62.15,62.06,62.14,31644.0,56.2694,56.3328,56.2513,56.3238,31644.0
2021-09-01 11:15:00,62.13,62.14,62.06,62.13,31461.0,56.3147,56.3238,56.2513,56.3147,31461.0
2021-09-01 11:20:00,62.13,62.14,62.08,62.13,18840.0,56.3147,56.3238,56.2694,56.3147,18840.0
2021-09-01 11:25:00,62.15,62.16,62.1,62.15,35506.0,56.3328,56.3419,56.2875,56.3328,35506.0
2021-09-01 11:30:00,62.14,62.19,62.14,62.19,40022.0,56.3238,56.3691,56.3238,56.3691,40022.0
2021-09-01 11:35:00,62.2,62.24,62.2,62.21,15716.0,56.3782,56.4144,56.3782,56.3872,15716.0
2021-09-01 11:40:00,62.21,62.26,62.2,62.26,16136.0,56.3872,56.4325,56.3782,56.4325,16136.0
2021-09-01 11:45:00,62.26,62.29,62.21,62.23,63047.0,56.4325,56.4597,56.3872,56.4053,63047.0
2021-09-01 11:50:00,62.22,62.25,62.22,62.25,14140.0,56.3963,56.4235,56.3963,56.4235,14140.0
2021-09-01 11:55:00,62.24,62.29,62.24,62.29,12956.0,56.4144,56.4597,56.4144,56.4597,12956.0
2021-09-01 12:00:00,62.3,62.35,62.29,62.33,16559.0,56.4688,56.5141,56.4597,56.496,16559.0
2021-09-01 12:05:00,62.34,62.37,62.33,62.35,10599.0,56.5051,56.5322,56.496,56.5141,10599.0
2021-09-01 12:10:00,62.34,62.37,62.31,62.37,10120.0,56.5051,56.5322,56.4779,56.5322,10120.0
2021-09-01 12:15:00,62.37,62.39,62.36,62.38,15125.0,56.5322,56.5504,56.5232,56.5413,15125.0
2021-09-01 12:20:00,62.38,62.41,62.37,62.4,16241.0,56.5413,56.5685,56.5322,56.5594,16241.0
2021-09-01 12:25:00,62.4,62.41,62.36,62.39,31434.0,56.5594,56.5685,56.5232,56.5504,31434.0
2021-09-01 12:30:00,62.38,62.4,62.37,62.4,21612.0,56.5413,56.5594,56.5322,56.5594,21612.0
2021-09-01 12:35:00,62.4,62.42,62.38,62.41,25024.0,56.5594,56.5776,56.5413,56.5685,25024.0
2021-09-01 12:40:00,62.41,62.41,62.37,62.41,15632.0,56.5685,56.5685,56.5322,56.5685,15632.0
2021-09-01 12:45:00,62.4,62.42,62.38,62.39,11136.0,56.5594,56.5776,56.5413,56.5504,11136.0
2021-09-01 12:50:00,62.39,62.4,62.37,62.37,26202.0,56.5504,56.5594,56.5322,56.5322,26202.0
2021-09-01 12:55:00,62.38,62.39,62.36,62.37,12768.0,56.5413,56.5504,56.5232,56.5322,12768.0
2021-09-01 13:00:00,62.37,62.37,62.34,62.37,13439.0,56.5322,56.5322,56.5051,56.5322,13439.0
2021-09-01 13:05:00,62.37,62.42,62.36,62.42,10097.0,56.5322,56.5776,56.5232,56.5776,10097.0
2021-09-01 13:10:00,62.41,62.44,62.39,62.4,18426.0,56.5685,56.5957,56.5504,56.5594,18426.0
2021-09-01 13:15:00,62.41,62.41,62.37,62.39,15961.0,56.5685,56.5685,56.5322,56.5504,15961.0
2021-09-01 13:20:00,62.39,62.4,62.37,62.39,11365.0,56.5504,56.5594,56.5322,56.5504,11365.0
2021-09-01 13:25:00,62.39,62.4,62.37,62.38,20252.0,56.5504,56.5594,56.5322,56.5413,20252.0
2021-09-01 13:30:00,62.38,62.39,62.35,62.37,22341.0,56.5413,56.5504,56.5141,56.5322,22341.0
2021-09-01 13:35:00,62.37,62.38,62.32,62.33,32744.0,56.5322,56.5413,56.4869,56.496,32744.0
2021-09-01 13:40:00,62.34,62.35,62.32,62.33,15157.0,56.5051,56.5141,56.4869,56.496,15157.0
2021-09-01 13:45:00,62.32,62.32,62.31,62.31,35402.0,56.4869,56.4869,56.4779,56.4779,35402.0
2021-09-01 13:50:00,62.3,62.32,62.28,62.3,19809.0,56.4688,56.4869,56.4507,56.4688,19809.0
2021-09-01 13:55:00,62.3,62.36,62.27,62.28,59266.0,56.4688,56.5232,56.4416,56.4507,59266.0
2021-09-01 14:00:00,62.28,62.32,62.27,62.3,20727.0,56.4507,56.4869,56.4416,56.4688,20727.0
2021-09-01 14:05:00,62.3,62.32,62.29,62.3,41459.0,56.4688,56.4869,56.4597,56.4688,41459.0
2021-09-01 14:10:00,62.29,62.3,62.27,62.28,21388.0,56.4597,56.4688,56.4416,56.4507,21388.0
2021-09-01 14:15:00,62.28,62.32,62.27,62.32,13559.0,56.4507,56.4869,56.4416,56.4869,13559.0
2021-09-01 14:20:00,62.31,62.34,62.3,62.32,19930.0,56.4779,56.5051,56.4688,56.4869,19930.0
2021-09-01 14:25:00,62.32,62.37,62.32,62.33,34423.0,56.4869,56.5322,56.4869,56.496,34423.0
2021-09-01 14:30:00,62.33,62.38,62.31,62.38,19880.0,56.496,56.5413,56.4779,56.5413,19880.0
2021-09-01 14:35:00,62.38,62.38,62.35,62.36,17246.0,56.5413,56.5413,56.5141,56.5232,17246.0
2021-09-01 14:40:00,62.36,62.37,62.31,62.32,16317.0,56.5232,56.5322,56.4779,56.4869,16317.0
2021-09-01 14:45:00,62.32,62.33,62.29,62.3,16497.0,56.4869,56.496,56.4597,56.4688,16497.0
2021-09-01 14:50:00,62.3,62.31,62.27,62.29,21796.0,56.4688,56.4779,56.4416,56.4597,21796.0
2021-09-01 14:55:00,62.29,62.3,62.27,62.3,8794.0,56.4597,56.4688,56.4416,56.4688,8794.0
2021-09-01 15:00:00,62.3,62.34,62.28,62.33,17313.0,56.4688,56.5051,56.4507,56.496,17313.0
2021-09-01 15:05:00,62.32,62.37,62.31,62.35,22437.0,56.4869,56.5322,56.4779,56.5141,22437.0
2021-09-01 15:10:00,62.36,62.38,62.34,62.37,30341.0,56.5232,56.5413,56.5051,56.5322,30341.0
2021-09-01 15:15:00,62.37,62.4,62.36,62.4,18117.0,56.5322,56.5594,56.5232,56.5594,18117.0
2021-09-01 15:20:00,62.4,62.41,62.38,62.38,30669.0,56.5594,56.5685,56.5413,56.5413,30669.0
2021-09-01 15:25:00,62.39,62.41,62.37,62.41,33289.0,56.5504,56.5685,56.5322,56.5685,33289.0
2021-09-01 15:30:00,62.41,62.41,62.34,62.36,56896.0,56.5685,56.5685,56.5051,56.5232,56896.0
2021-09-01 15:35:00,62.36,62.37,62.28,62.31,77561.0,56.5232,56.5322,56.4507,56.4779,77561.0
2021-09-01 15:40:00,62.31,62.33,62.29,62.3,70006.0,56.4779,56.496,56.4597,56.4688,70006.0
2021-09-01 15:45:00,62.3,62.36,62.29,62.34,86798.0,56.4688,56.5232,56.4597,56.5051,86798.0
2021-09-01 15:50:00,62.34,62.41,62.32,62.39,163336.0,56.5051,56.5685,56.4869,56.5504,163336.0
2021-09-01 15:55:00,62.39,62.39,62.3,62.32,307587.0,56.5504,56.5504,56.4688,56.4869,307587.0
2021-09-02 09:30:00,62.5,62.5,62.37,62.39,120649.0,56.6501,56.6501,56.5322,56.5504,120649.0
2021-09-02 09:35:00,62.39,62.5,62.38,62.42,87290.0,56.5504,56.6501,56.5413,56.5776,87290.0
2021-09-02 09:40:00,62.42,62.46,62.36,62.41,49193.0,56.5776,56.6138,56.5232,56.5685,49193.0
2021-09-02 09:45:00,62.41,62.49,62.38,62.43,102194.0,56.5685,56.641,56.5413,56.5866,102194.0
2021-09-02 09:50:00,62.43,62.47,62.29,62.31,25975.0,56.5866,56.6229,56.4597,56.4779,25975.0
2021-09-02 09:55:00,62.32,62.32,62.21,62.22,18078.0,56.4869,56.4869,56.3872,56.3963,18078.0
2021-09-02 10:00:00,62.21,62.25,62.1,62.11,24948.0,56.3872,56.4235,56.2875,56.2966,24948.0
2021-09-02 10:05:00,62.12,62.14,62.07,62.13,24887.0,56.3056,56.3238,56.2603,56.3147,24887.0
2021-09-02 10:10:00,62.14,62.19,62.12,62.17,27176.0,56.3238,56.3691,56.3056,56.351,27176.0
2021-09-02 10:15:00,62.17,62.2,62.1,62.11,30860.0,56.351,56.3782,56.2875,56.2966,30860.0
2021-09-02 10:20:00,62.12,62.18,62.12,62.15,26346.0,56.3056,56.36,56.3056,56.3328,26346.0
2021-09-02 10:25:00,62.16,62.19,62.13,62.19,23504.0,56.3419,56.3691,56.3147,56.3691,23504.0
2021-09-02 10:30:00,62.19,62.28,62.16,62.26,57171.0,56.3691,56.4507,56.3419,56.4325,57171.0
2021-09-02 10:35:00,62.27,62.27,62.16,62.18,78246.0,56.4416,56.4416,56.3419,56.36,78246.0
2021-09-02 10:40:00,62.19,62.19,62.08,62.13,50343.0,56.3691,56.3691,56.2694,56.3147,50343.0
2021-09-02 10:45:00,62.13,62.17,62.07,62.07,21011.0,56.3147,56.351,56.2603,56.2603,21011.0
2021-09-02 10:50:00,62.08,62.08,62.03,62.08,33406.0,56.2694,56.2694,56.2241,56.2694,33406.0
2021-09-02 10:55:00,62.07,62.11,62.06,62.11,17290.0,56.2603,56.2966,56.2513,56.2966,17290.0
2021-09-02 11:00:00,62.11,62.13,62.02,62.04,39892.0,56.2966,56.3147,56.215,56.2331,39892.0
2021-09-02 11:05:00,62.03,62.07,61.98,62.0,29376.0,56.2241,56.2603,56.1787,56.1969,29376.0
2021-09-02 11:10:00,62.0,62.01,61.95,61.97,17428.0,56.1969,56.2059,56.1516,56.1697,17428.0
2021-09-02 11:15:00,61.97,62.0,61.96,61.98,24353.0,56.1697,56.1969,56.1606,56.1787,24353.0
2021-09-02 11:20:00,61.98,62.0,61.96,61.96,22859.0,56.1787,56.1969,56.1606,56.1606,22859.0
2021-09-02 11:25:00,61.97,61.99,61.96,61.97,18683.0,56.1697,56.1878,56.1606,56.1697,18683.0
2021-09-02 11:30:00,61.96,61.96,61.91,61.94,27148.0,56.1606,56.1606,56.1153,56.1425,27148.0
2021-09-02 11:35:00,61.95,62.01,61.94,61.97,31439.0,56.1516,56.2059,56.1425,56.1697,31439.0
2021-09-02 11:40:00,61.97,61.97,61.88,61.89,19465.0,56.1697,56.1697,56.0881,56.0972,19465.0
2021-09-02 11:45:00,61.89,61.92,61.88,61.89,28523.0,56.0972,56.1244,56.0881,56.0972,28523.0
2021-09-02 11:50:00,61.89,61.95,61.88,61.92,22165.0,56.0972,56.1516,56.0881,56.1244,22165.0
2021-09-02 11:55:00,61.92,61.94,61.88,61.89,18996.0,56.1244,56.1425,56.0881,56.0972,18996.0
2021-09-02 12:00:00,61.89,61.89,61.84,61.86,22696.0,56.0972,56.0972,56.0519,56.07,22696.0
2021-09-02 12:05:00,61.87,61.89,61.85,61.88,12223.0,56.079,56.0972,56.0609,56.0881,12223.0
2021-09-02 12:10:00,61.88,61.91,61.87,61.91,15078.0,56.0881,56.1153,56.079,56.1153,15078.0
2021-09-02 12:15:00,61.9,61.92,61.89,61.92,17966.0,56.1062,56.1244,56.0972,56.1244,17966.0
2021-09-02 12:20:00,61.92,61.94,61.89,61.92,36673.0,56.1244,56.1425,56.0972,56.1244,36673.0
2021-09-02 12:25:00,61.91,61.92,61.89,61.89,12266.0,56.1153,56.1244,56.0972,56.0972,12266.0
2021-09-02 12:30:00,61.9,61.91,61.87,61.87,17576.0,56.1062,56.1153,56.079,56.079,17576.0
2021-09-02 12:35:00,61.88,61.9,61.86,61.86,21621.0,56.0881,56.1062,56.07,56.07,21621.0
2021-09-02 12:40:00,61.86,61.88,61.85,61.87,20145.0,56.07,56.0881,56.0609,56.079,20145.0
2021-09-02 12:45:00,61.88,61.88,61.84,61.85,17034.0,56.0881,56.0881,56.0519,56.0609,17034.0
2021-09-02 12:50:00,61.85,61.86,61.79,61.8,44810.0,56.0609,56.07,56.0065,56.0156,44810.0
2021-09-02 12:55:00,61.8,61.83,61.79,61.81,25128.0,56.0156,56.0428,56.0065,56.0247,25128.0
2021-09-02 13:00:00,61.81,61.86,61.81,61.84,27623.0,56.0247,56.07,56.0247,56.0519,27623.0
2021-09-02 13:05:00,61.84,61.84,61.79,61.8,23645.0,56.0519,56.0519,56.0065,56.0156,23645.0
2021-09-02 13:10:00,61.8,61.81,61.76,61.77,48195.0,56.0156,56.0247,55.9793,55.9884,48195.0
2021-09-02 13:15:00,61.77,61.79,61.76,61.76,18853.0,55.9884,56.0065,55.9793,55.9793,18853.0
2021-09-02 13:20:00,61.76,61.77,61.73,61.76,31239.0,55.9793,55.9884,55.9521,55.9793,31239.0
2021-09-02 13:25:00,61.75,61.77,61.73,61.77,21332.0,55.9703,55.9884,55.9521,55.9884,21332.0
2021-09-02 13:30:00,61.77,61.78,61.74,61.74,47023.0,55.9884,55.9975,55.9612,55.9612,47023.0
2021-09-02 13:35:00,61.75,61.76,61.71,61.73,29162.0,55.9703,55.9793,55.934,55.9521,29162.0
2021-09-02 13:40:00,61.73,61.78,61.73,61.76,15586.0,55.9521,55.9975,55.9521,55.9793,15586.0
2021-09-02 13:45:00,61.76,61.77,61.72,61.73,34954.0,55.9793,55.9884,55.9431,55.9521,34954.0
2021-09-02 13:50:00,61.73,61.73,61.69,61.7,20368.0,55.9521,55.9521,55.9159,55.925,20368.0
2021-09-02 13:55:00,61.7,61.71,61.68,61.69,18085.0,55.925,55.934,55.9068,55.9159,18085.0
2021-09-02 14:00:00,61.68,61.71,61.67,61.7,27323.0,55.9068,55.934,55.8978,55.925,27323.0
2021-09-02 14:05:00,61.7,61.79,61.69,61.76,41803.0,55.925,56.0065,55.9159,55.9793,41803.0
2021-09-02 14:10:00,61.76,61.78,61.73,61.78,21428.0,55.9793,55.9975,55.9521,55.9975,21428.0
2021-09-02 14:15:00,61.78,61.78,61.73,61.75,19534.0,55.9975,55.9975,55.9521,55.9703,19534.0
2021-09-02 14:20:00,61.76,61.76,61.73,61.75,24427.0,55.9793,55.9793,55.9521,55.9703,24427.0
2021-09-02 14:25:00,61.74,61.75,61.72,61.73,17224.0,55.9612,55.9703,55.9431,55.9521,17224.0
2021-09-02 14:30:00,61.72,61.76,61.72,61.75,20626.0,55.9431,55.9793,55.9431,55.9703,20626.0
2021-09-02 14:35:00,61.75,61.75,61.7,61.71,21957.0,55.9703,55.9703,55.925,55.934,21957.0
2021-09-02 14:40:00,61.72,61.73,61.69,61.73,36810.0,55.9431,55.9521,55.9159,55.9521,36810.0
2021-09-02 14:45:00,61.73,61.76,61.72,61.76,21941.0,55.9521,55.9793,55.9431,55.9793,21941.0
2021-09-02 14:50:00,61.76,61.79,61.74,61.77,40579.0,55.9793,56.0065,55.9612,55.9884,40579.0
2021-09-02 14:55:00,61.77,61.84,61.76,61.84,26107.0,55.9884,56.0519,55.9793,56.0519,26107.0
2021-09-02 15:00:00,61.84,61.85,61.8,61.8,52403.0,56.0519,56.0609,56.0156,56.0156,52403.0
2021-09-02 15:05:00,61.81,61.81,61.76,61.77,57316.0,56.0247,56.0247,55.9793,55.9884,57316.0
2021-09-02 15:10:00,61.77,61.82,61.76,61.78,73850.0,55.9884,56.0337,55.9793,55.9975,73850.0
2021-09-02 15:15:00,61.79,61.79,61.74,61.75,22505.0,56.0065,56.0065,55.9612,55.9703,22505.0
2021-09-02 15:20:00,61.74,61.77,61.73,61.77,42824.0,55.9612,55.9884,55.9521,55.9884,42824.0
2021-09-02 15:25:00,61.77,61.8,61.76,61.8,52198.0,55.9884,56.0156,55.9793,56.0156,52198.0
2021-09-02 15:30:00,61.8,61.87,61.79,61.84,67555.0,56.0156,56.079,56.0065,56.0519,67555.0
2021-09-02 15:35:00,61.83,61.86,61.82,61.84,55531.0,56.0428,56.07,56.0337,56.0519,55531.0
2021-09-02 15:40:00,61.84,61.89,61.84,61.89,57117.0,56.0519,56.0972,56.0519,56.0972,57117.0
2021-09-02 15:45:00,61.88,61.88,61.82,61.83,86637.0,56.0881,56.0881,56.0337,56.0428,86637.0
2021-09-02 15:50:00,61.84,61.95,61.84,61.93,188658.0,56.0519,56.1516,56.0519,56.1334,188658.0
2021-09-02 15:55:00,61.92,61.97,61.9,61.94,355021.0,56.1244,56.1697,56.1062,56.1425,355021.0
2021-09-03 09:30:00,61.71,61.85,61.67,61.71,293912.0,55.934,56.0609,55.8978,55.934,293912.0
2021-09-03 09:35:00,61.71,61.72,61.51,61.52,192340.0,55.934,55.9431,55.7527,55.7618,192340.0
2021-09-03 09:40:00,61.52,61.52,61.33,61.34,113232.0,55.7618,55.7618,55.5896,55.5987,113232.0
2021-09-03 09:45:00,61.34,61.35,61.12,61.15,130296.0,55.5987,55.6077,55.3992,55.4264,130296.0
2021-09-03 09:50:00,61.14,61.2,61.05,61.11,183850.0,55.4174,55.4718,55.3358,55.3902,183850.0
2021-09-03 09:55:00,61.12,61.39,61.08,61.39,123190.0,55.3992,55.644,55.363,55.644,123190.0
2021-09-03 10:00:00,61.39,61.5,61.35,61.42,99896.0,55.644,55.7437,55.6077,55.6712,99896.0
2021-09-03 10:05:00,61.42,61.48,61.4,61.45,48103.0,55.6712,55.7255,55.653,55.6984,48103.0
2021-09-03 10:10:00,61.45,61.46,61.33,61.41,42134.0,55.6984,55.7074,55.5896,55.6621,42134.0
2021-09-03 10:15:00,61.4,61.42,61.33,61.41,37755.0,55.653,55.6712,55.5896,55.6621,37755.0
2021-09-03 10:20:00,61.41,61.54,61.4,61.54,26083.0,55.6621,55.7799,55.653,55.7799,26083.0
2021-09-03 10:25:00,61.54,61.58,61.53,61.53,35850.0,55.7799,55.8162,55.7709,55.7709,35850.0
2021-09-03 10:30:00,61.53,61.59,61.48,61.56,76450.0,55.7709,55.8253,55.7255,55.7981,76450.0
2021-09-03 10:35:00,61.56,61.59,61.5,61.53,31775.0,55.7981,55.8253,55.7437,55.7709,31775.0
2021-09-03 10:40:00,61.53,61.55,61.47,61.52,47035.0,55.7709,55.789,55.7165,55.7618,47035.0
2021-09-03 10:45:00,61.51,61.55,61.47,61.54,84537.0,55.7527,55.789,55.7165,55.7799,84537.0
2021-09-03 10:50:00,61.54,61.59,61.54,61.58,53513.0,55.7799,55.8253,55.7799,55.8162,53513.0
2021-09-03 10:55:00,61.58,61.68,61.57,61.58,40803.0,55.8162,55.9068,55.8071,55.8162,40803.0
2021-09-03 11:00:00,61.58,61.58,61.46,61.47,94719.0,55.8162,55.8162,55.7074,55.7165,94719.0
2021-09-03 11:05:00,61.46,61.58,61.45,61.58,31089.0,55.7074,55.8162,55.6984,55.8162,31089.0
2021-09-03 11:10:00,61.58,61.6,61.56,61.57,18601.0,55.8162,55.8343,55.7981,55.8071,18601.0
2021-09-03 11:15:00,61.57,61.64,61.56,61.6,21668.0,55.8071,55.8706,55.7981,55.8343,21668.0
2021-09-03 11:20:00,61.6,61.63,61.56,61.6,29542.0,55.8343,55.8615,55.7981,55.8343,29542.0
2021-09-03 11:25:00,61.6,61.66,61.6,61.65,20405.0,55.8343,55.8887,55.8343,55.8796,20405.0
2021-09-03 11:30:00,61.64,61.69,61.6,61.69,41825.0,55.8706,55.9159,55.8343,55.9159,41825.0
2021-09-03 11:35:00,61.69,61.74,61.67,61.7,32590.0,55.9159,55.9612,55.8978,55.925,32590.0
2021-09-03 11:40:00,61.69,61.71,61.67,61.71,15894.0,55.9159,55.934,55.8978,55.934,15894.0
2021-09-03 11:45:00,61.71,61.75,61.71,61.72,27969.0,55.934,55.9703,55.934,55.9431,27969.0
2021-09-03 11:50:00,61.73,61.73,61.7,61.7,20412.0,55.9521,55.9521,55.925,55.925,20412.0
2021-09-03 11:55:00,61.7,61.74,61.67,61.74,27424.0,55.925,55.9612,55.8978,55.9612,27424.0
2021-09-03 12:00:00,61.75,61.77,61.72,61.77,18924.0,55.9703,55.9884,55.9431,55.9884,18924.0
2021-09-03 12:05:00,61.77,61.79,61.75,61.78,18194.0,55.9884,56.0065,55.9703,55.9975,18194.0
2021-09-03 12:10:00,61.78,61.87,61.77,61.8,140265.0,55.9975,56.079,55.9884,56.0156,140265.0
2021-09-03 12:15:00,61.8,61.8,61.78,61.79,13940.0,56.0156,56.0156,55.9975,56.0065,13940.0
2021-09-03 12:20:00,61.78,61.8,61.75,61.76,22075.0,55.9975,56.0156,55.9703,55.9793,22075.0
2021-09-03 12:25:00,61.76,61.77,61.73,61.73,16843.0,55.9793,55.9884,55.9521,55.9521,16843.0
2021-09-03 12:30:00,61.73,61.74,61.68,61.73,58630.0,55.9521,55.9612,55.9068,55.9521,58630.0
2021-09-03 12:35:00,61.73,61.74,61.7,61.71,25090.0,55.9521,55.9612,55.925,55.934,25090.0
2021-09-03 12:40:00,61.71,61.76,61.7,61.76,24714.0,55.934,55.9793,55.925,55.9793,24714.0
2021-09-03 12:45:00,61.76,61.77,61.73,61.73,22390.0,55.9793,55.9884,55.9521,55.9521,22390.0
2021-09-03 12:50:00,61.73,61.75,61.71,61.75,24930.0,55.9521,55.9703,55.934,55.9703,24930.0
2021-09-03 12:55:00,61.75,61.77,61.73,61.75,25779.0,55.9703,55.9884,55.9521,55.9703,25779.0
2021-09-03 13:00:00,61.75,61.77,61.73,61.74,51292.0,55.9703,55.9884,55.9521,55.9612,51292.0
2021-09-03 13:05:00,61.74,61.75,61.72,61.73,8302.0,55.9612,55.9703,55.9431,55.9521,8302.0
2021-09-03 13:10:00,61.72,61.78,61.71,61.78,74486.0,55.9431,55.9975,55.934,55.9975,74486.0
2021-09-03 13:15:00,61.78,61.81,61.76,61.8,18405.0,55.9975,56.0247,55.9793,56.0156,18405.0
2021-09-03 13:20:00,61.8,61.81,61.78,61.8,15327.0,56.0156,56.0247,55.9975,56.0156,15327.0
2021-09-03 13:25:00,61.81,61.84,61.8,61.8,58733.0,56.0247,56.0519,56.0156,56.0156,58733.0
2021-09-03 13:30:00,61.8,61.82,61.77,61.78,15982.0,56.0156,56.0337,55.9884,55.9975,15982.0
2021-09-03 13:35:00,61.78,61.85,61.77,61.85,14848.0,55.9975,56.0609,55.9884,56.0609,14848.0
2021-09-03 13:40:00,61.84,61.87,61.84,61.87,19789.0,56.0519,56.079,56.0519,56.079,19789.0
2021-09-03 13:45:00,61.87,61.89,61.85,61.86,14927.0,56.079,56.0972,56.0609,56.07,14927.0
2021-09-03 13:50:00,61.86,61.87,61.83,61.87,16649.0,56.07,56.079,56.0428,56.079,16649.0
2021-09-03 13:55:00,61.86,61.89,61.86,61.87,18043.0,56.07,56.0972,56.07,56.079,18043.0
2021-09-03 14:00:00,61.87,61.88,61.84,61.84,12580.0,56.079,56.0881,56.0519,56.0519,12580.0
2021-09-03 14:05:00,61.84,61.88,61.83,61.88,17383.0,56.0519,56.0881,56.0428,56.0881,17383.0
2021-09-03 14:10:00,61.88,61.88,61.84,61.86,16533.0,56.0881,56.0881,56.0519,56.07,16533.0
2021-09-03 14:15:00,61.86,61.9,61.85,61.9,13061.0,56.07,56.1062,56.0609,56.1062,13061.0
2021-09-03 14:20:00,61.89,61.9,61.85,61.88,28075.0,56.0972,56.1062,56.0609,56.0881,28075.0
2021-09-03 14:25:00,61.87,61.91,61.85,61.88,41229.0,56.079,56.1153,56.0609,56.0881,41229.0
2021-09-03 14:30:00,61.88,61.9,61.85,61.87,36595.0,56.0881,56.1062,56.0609,56.079,36595.0
2021-09-03 14:35:00,61.87,61.91,61.86,61.91,19278.0,56.079,56.1153,56.07,56.1153,19278.0
2021-09-03 14:40:00,61.91,61.91,61.88,61.88,28346.0,56.1153,56.1153,56.0881,56.0881,28346.0
2021-09-03 14:45:00,61.89,61.89,61.85,61.85,17448.0,56.0972,56.0972,56.0609,56.0609,17448.0
2021-09-03 14:50:00,61.85,61.86,61.83,61.85,27947.0,56.0609,56.07,56.0428,56.0609,27947.0
2021-09-03 14:55:00,61.85,61.87,61.81,61.83,30820.0,56.0609,56.079,56.0247,56.0428,30820.0
2021-09-03 15:00:00,61.83,61.85,61.81,61.85,22803.0,56.0428,56.0609,56.0247,56.0609,22803.0
2021-09-03 15:05:00,61.85,61.86,61.83,61.84,32939.0,56.0609,56.07,56.0428,56.0519,32939.0
2021-09-03 15:10:00,61.84,61.86,61.81,61.86,41666.0,56.0519,56.07,56.0247,56.07,41666.0
2021-09-03 15:15:00,61.86,61.88,61.82,61.83,37305.0,56.07,56.0881,56.0337,56.0428,37305.0
2021-09-03 15:20:00,61.82,61.83,61.81,61.83,17839.0,56.0337,56.0428,56.0247,56.0428,17839.0
2021-09-03 15:25:00,61.83,61.86,61.8,61.82,40220.0,56.0428,56.07,56.0156,56.0337,40220.0
2021-09-03 15:30:00,61.82,61.84,61.79,61.84,38227.0,56.0337,56.0519,56.0065,56.0519,38227.0
2021-09-03 15:35:00,61.84,61.85,61.79,61.8,48590.0,56.0519,56.0609,56.0065,56.0156,48590.0
2021-09-03 15:40:00,61.8,61.82,61.78,61.8,67951.0,56.0156,56.0337,55.9975,56.0156,67951.0
2021-09-03 15:45:00,61.8,61.82,61.73,61.75,132257.0,56.0156,56.0337,55.9521,55.9703,132257.0
2021-09-03 15:50:00,61.75,61.79,61.71,61.72,171882.0,55.9703,56.0065,55.934,55.9431,171882.0
2021-09-03 15:55:00,61.72,61.74,61.67,61.72,372960.0,55.9431,55.9612,55.8978,55.9431,372960.0
2021-09-07 09:30:00,61.39,61.56,61.07,61.07,187688.0,55.644,55.7981,55.3539,55.3539,187688.0
2021-09-07 09:35:00,61.07,61.08,60.85,60.85,105254.0,55.3539,55.363,55.1545,55.1545,105254.0
2021-09-07 09:40:00,60.85,60.92,60.83,60.89,81134.0,55.1545,55.218,55.1364,55.1908,81134.0
2021-09-07 09:45:00,60.87,60.88,60.79,60.8,50420.0,55.1726,55.1817,55.1001,55.1092,50420.0
2021-09-07 09:50:00,60.8,60.86,60.69,60.84,102252.0,55.1092,55.1636,55.0095,55.1455,102252.0
2021-09-07 09:55:00,60.84,60.85,60.77,60.83,35865.0,55.1455,55.1545,55.082,55.1364,35865.0
2021-09-07 10:00:00,60.82,60.83,60.67,60.69,42906.0,55.1273,55.1364,54.9914,55.0095,42906.0
2021-09-07 10:05:00,60.67,60.71,60.49,60.56,51793.0,54.9914,55.0276,54.8282,54.8917,51793.0
2021-09-07 10:10:00,60.55,60.56,60.37,60.45,67696.0,54.8826,54.8917,54.7194,54.792,67696.0
2021-09-07 10:15:00,60.45,60.51,60.38,60.44,129601.0,54.792,54.8463,54.7285,54.7829,129601.0
2021-09-07 10:20:00,60.45,60.5,60.4,60.48,40204.0,54.792,54.8373,54.7466,54.8191,40204.0
2021-09-07 10:25:00,60.48,60.51,60.38,60.47,82681.0,54.8191,54.8463,54.7285,54.8101,82681.0
2021-09-07 10:30:00,60.46,60.53,60.44,60.51,57585.0,54.801,54.8645,54.7829,54.8463,57585.0
2021-09-07 10:35:00,60.51,60.53,60.4,60.44,41713.0,54.8463,54.8645,54.7466,54.7829,41713.0
2021-09-07 10:40:00,60.44,60.44,60.37,60.39,27394.0,54.7829,54.7829,54.7194,54.7376,27394.0
2021-09-07 10:45:00,60.39,60.44,60.33,60.42,40429.0,54.7376,54.7829,54.6832,54.7648,40429.0
2021-09-07 10:50:00,60.42,60.46,60.41,60.45,86798.0,54.7648,54.801,54.7557,54.792,86798.0
2021-09-07 10:55:00,60.45,60.52,60.43,60.5,55177.0,54.792,54.8554,54.7738,54.8373,55177.0
2021-09-07 11:00:00,60.5,60.51,60.45,60.49,33254.0,54.8373,54.8463,54.792,54.8282,33254.0
2021-09-07 11:05:00,60.48,60.6,60.48,60.59,40652.0,54.8191,54.9279,54.8191,54.9189,40652.0
2021-09-07 11:10:00,60.6,60.6,60.5,60.51,30328.0,54.9279,54.9279,54.8373,54.8463,30328.0
2021-09-07 11:15:00,60.49,60.5,60.38,60.39,64767.0,54.8282,54.8373,54.7285,54.7376,64767.0
2021-09-07 11:20:00,60.39,60.4,60.3,60.32,42399.0,54.7376,54.7466,54.656,54.6741,42399.0
2021-09-07 11:25:00,60.31,60.34,60.29,60.31,25337.0,54.6651,54.6923,54.6469,54.6651,25337.0
2021-09-07 11:30:00,60.32,60.34,60.28,60.33,33325.0,54.6741,54.6923,54.6379,54.6832,33325.0
2021-09-07 11:35:00,60.33,60.42,60.32,60.38,63123.0,54.6832,54.7648,54.6741,54.7285,63123.0
2021-09-07 11:40:00,60.39,60.4,60.36,60.38,85606.0,54.7376,54.7466,54.7104,54.7285,85606.0
2021-09-07 11:45:00,60.37,60.38,60.29,60.3,42388.0,54.7194,54.7285,54.6469,54.656,42388.0
2021-09-07 11:50:00,60.3,60.35,60.28,60.34,24074.0,54.656,54.7013,54.6379,54.6923,24074.0
2021-09-07 11:55:00,60.35,60.38,60.31,60.38,25426.0,54.7013,54.7285,54.6651,54.7285,25426.0
2021-09-07 12:00:00,60.38,60.4,60.36,60.39,34099.0,54.7285,54.7466,54.7104,54.7376,34099.0
2021-09-07 12:05:00,60.4,60.44,60.39,60.4,51456.0,54.7466,54.7829,54.7376,54.7466,51456.0
2021-09-07 12:10:00,60.41,60.43,60.39,60.41,27689.0,54.7557,54.7738,54.7376,54.7557,27689.0
2021-09-07 12:15:00,60.42,60.44,60.37,60.39,25743.0,54.7648,54.7829,54.7194,54.7376,25743.0
2021-09-07 12:20:00,60.4,60.45,60.4,60.45,29103.0,54.7466,54.792,54.7466,54.792,29103.0
2021-09-07 12:25:00,60.45,60.47,60.42,60.45,26057.0,54.792,54.8101,54.7648,54.792,26057.0
2021-09-07 12:30:00,60.45,60.49,60.45,60.47,20783.0,54.792,54.8282,54.792,54.8101,20783.0
2021-09-07 12:35:00,60.47,60.51,60.46,60.51,42885.0,54.8101,54.8463,54.801,54.8463,42885.0
2021-09-07 12:40:00,60.51,60.51,60.44,60.47,19928.0,54.8463,54.8463,54.7829,54.8101,19928.0
2021-09-07 12:45:00,60.47,60.53,60.46,60.52,27706.0,54.8101,54.8645,54.801,54.8554,27706.0
2021-09-07 12:50:00,60.52,60.57,60.52,60.55,90547.0,54.8554,54.9007,54.8554,54.8826,90547.0
2021-09-07 12:55:00,60.55,60.57,60.48,60.49,90653.0,54.8826,54.9007,54.8191,54.8282,90653.0
2021-09-07 13:00:00,60.5,60.5,60.45,60.45,30388.0,54.8373,54.8373,54.792,54.792,30388.0
2021-09-07 13:05:00,60.45,60.47,60.44,60.46,14175.0,54.792,54.8101,54.7829,54.801,14175.0
2021-09-07 13:10:00,60.46,60.51,60.44,60.51,36885.0,54.801,54.8463,54.7829,54.8463,36885.0
2021-09-07 13:15:00,60.51,60.52,60.49,60.49,32801.0,54.8463,54.8554,54.8282,54.8282,32801.0
2021-09-07 13:20:00,60.49,60.54,60.48,60.54,39234.0,54.8282,54.8735,54.8191,54.8735,39234.0
2021-09-07 13:25:00,60.54,60.55,60.39,60.41,425287.0,54.8735,54.8826,54.7376,54.7557,425287.0
2021-09-07 13:30:00,60.41,60.43,60.36,60.36,56331.0,54.7557,54.7738,54.7104,54.7104,56331.0
2021-09-07 13:35:00,60.37,60.48,60.36,60.44,35425.0,54.7194,54.8191,54.7104,54.7829,35425.0
2021-09-07 13:40:00,60.43,60.44,60.38,60.39,29969.0,54.7738,54.7829,54.7285,54.7376,29969.0
2021-09-07 13:45:00,60.39,60.41,60.38,60.38,47570.0,54.7376,54.7557,54.7285,54.7285,47570.0
2021-09-07 13:50:00,60.38,60.41,60.37,60.4,42073.0,54.7285,54.7557,54.7194,54.7466,42073.0
2021-09-07 13:55:00,60.41,60.47,60.38,60.39,110304.0,54.7557,54.8101,54.7285,54.7376,110304.0
2021-09-07 14:00:00,60.39,60.43,60.38,60.43,23315.0,54.7376,54.7738,54.7285,54.7738,23315.0
2021-09-07 14:05:00,60.43,60.43,60.39,60.39,35621.0,54.7738,54.7738,54.7376,54.7376,35621.0
2021-09-07 14:10:00,60.39,60.39,60.35,60.36,39059.0,54.7376,54.7376,54.7013,54.7104,39059.0
2021-09-07 14:15:00,60.37,60.38,60.32,60.33,71043.0,54.7194,54.7285,54.6741,54.6832,71043.0
2021-09-07 14:20:00,60.34,60.35,60.3,60.3,21025.0,54.6923,54.7013,54.656,54.656,21025.0
2021-09-07 14:25:00,60.3,60.31,60.29,60.29,25057.0,54.656,54.6651,54.6469,54.6469,25057.0
2021-09-07 14:30:00,60.3,60.31,60.27,60.29,49244.0,54.656,54.6651,54.6288,54.6469,49244.0
2021-09-07 14:35:00,60.28,60.28,60.24,60.25,38266.0,54.6379,54.6379,54.6016,54.6107,38266.0
2021-09-07 14:40:00,60.25,60.25,60.22,60.23,34902.0,54.6107,54.6107,54.5835,54.5925,34902.0
2021-09-07 14:45:00,60.23,60.24,60.19,60.2,36074.0,54.5925,54.6016,54.5563,54.5654,36074.0
2021-09-07 14:50:00,60.2,60.24,60.2,60.21,37139.0,54.5654,54.6016,54.5654,54.5744,37139.0
2021-09-07 14:55:00,60.21,60.21,60.19,60.21,20180.0,54.5744,54.5744,54.5563,54.5744,20180.0
2021-09-07 15:00:00,60.21,60.29,60.2,60.29,28863.0,54.5744,54.6469,54.5654,54.6469,28863.0
2021-09-07 15:05:00,60.29,60.31,60.27,60.28,35010.0,54.6469,54.6651,54.6288,54.6379,35010.0
2021-09-07 15:10:00,60.29,60.29,60.25,60.27,45440.0,54.6469,54.6469,54.6107,54.6288,45440.0
2021-09-07 15:15:00,60.26,60.26,60.23,60.23,44401.0,54.6197,54.6197,54.5925,54.5925,44401.0
2021-09-07 15:20:00,60.23,60.25,60.22,60.24,62081.0,54.5925,54.6107,54.5835,54.6016,62081.0
2021-09-07 15:25:00,60.24,60.24,60.18,60.19,36204.0,54.6016,54.6016,54.5472,54.5563,36204.0
2021-09-07 15:30:00,60.18,60.22,60.17,60.22,55770.0,54.5472,54.5835,54.5382,54.5835,55770.0
2021-09-07 15:35:00,60.22,60.23,60.05,60.05,199882.0,54.5835,54.5925,54.4294,54.4294,199882.0
2021-09-07 15:40:00,60.05,60.1,60.02,60.03,98564.0,54.4294,54.4747,54.4022,54.4113,98564.0
2021-09-07 15:45:00,60.02,60.06,60.0,60.06,187136.0,54.4022,54.4385,54.3841,54.4385,187136.0
2021-09-07 15:50:00,60.05,60.07,59.94,59.98,398332.0,54.4294,54.4475,54.3297,54.3659,398332.0
2021-09-07 15:55:00,59.98,60.06,59.97,60.04,525757.0,54.3659,54.4385,54.3569,54.4203,525757.0
2021-09-08 09:30:00,60.21,60.21,59.91,60.16,235616.0,54.5744,54.5744,54.3025,54.5291,235616.0
2021-09-08 09:35:00,60.15,60.3,60.14,60.25,111267.0,54.52,54.656,54.511,54.6107,111267.0
2021-09-08 09:40:00,60.25,60.36,60.21,60.29,80845.0,54.6107,54.7104,54.5744,54.6469,80845.0
2021-09-08 09:45:00,60.29,60.34,60.17,60.31,137477.0,54.6469,54.6923,54.5382,54.6651,137477.0
2021-09-08 09:50:00,60.32,60.41,60.28,60.38,104296.0,54.6741,54.7557,54.6379,54.7285,104296.0
2021-09-08 09:55:00,60.39,60.49,60.38,60.43,141323.0,54.7376,54.8282,54.7285,54.7738,141323.0
2021-09-08 10:00:00,60.42,60.65,60.41,60.59,114449.0,54.7648,54.9732,54.7557,54.9189,114449.0
2021-09-08 10:05:00,60.6,60.68,60.58,60.6,115656.0,54.9279,55.0004,54.9098,54.9279,115656.0
2021-09-08 10:10:00,60.6,60.63,60.4,60.42,59976.0,54.9279,54.9551,54.7466,54.7648,59976.0
2021-09-08 10:15:00,60.41,60.49,60.39,60.43,50581.0,54.7557,54.8282,54.7376,54.7738,50581.0
2021-09-08 10:20:00,60.43,60.53,60.42,60.5,53261.0,54.7738,54.8645,54.7648,54.8373,53261.0
2021-09-08 10:25:00,60.5,60.59,60.48,60.58,51239.0,54.8373,54.9189,54.8191,54.9098,51239.0
2021-09-08 10:30:00,60.58,60.63,60.53,60.61,98454.0,54.9098,54.9551,54.8645,54.937,98454.0
2021-09-08 10:35:00,60.62,60.64,60.51,60.6,83858.0,54.946,54.9642,54.8463,54.9279,83858.0
2021-09-08 10:40:00,60.61,60.64,60.54,60.54,35564.0,54.937,54.9642,54.8735,54.8735,35564.0
2021-09-08 10:45:00,60.55,60.58,60.5,60.5,34590.0,54.8826,54.9098,54.8373,54.8373,34590.0
2021-09-08 10:50:00,60.5,60.7,60.48,60.7,48825.0,54.8373,55.0186,54.8191,55.0186,48825.0
2021-09-08 10:55:00,60.7,60.83,60.68,60.83,89790.0,55.0186,55.1364,55.0004,55.1364,89790.0
2021-09-08 11:00:00,60.83,60.9,60.8,60.84,50362.0,55.1364,55.1998,55.1092,55.1455,50362.0
2021-09-08 11:05:00,60.85,60.86,60.73,60.74,67166.0,55.1545,55.1636,55.0457,55.0548,67166.0
2021-09-08 11:10:00,60.73,60.74,60.67,60.68,29431.0,55.0457,55.0548,54.9914,55.0004,29431.0
2021-09-08 11:15:00,60.68,60.7,60.61,60.67,68325.0,55.0004,55.0186,54.937,54.9914,68325.0
2021-09-08 11:20:00,60.67,60.68,60.58,60.62,40597.0,54.9914,55.0004,54.9098,54.946,40597.0
2021-09-08 11:25:00,60.62,60.66,60.55,60.56,40783.0,54.946,54.9823,54.8826,54.8917,40783.0
2021-09-08 11:30:00,60.57,60.63,60.55,60.6,38798.0,54.9007,54.9551,54.8826,54.9279,38798.0
2021-09-08 11:35:00,60.61,60.62,60.56,60.58,41112.0,54.937,54.946,54.8917,54.9098,41112.0
2021-09-08 11:40:00,60.58,60.59,60.5,60.55,35530.0,54.9098,54.9189,54.8373,54.8826,35530.0
2021-09-08 11:45:00,60.55,60.59,60.55,60.55,39289.0,54.8826,54.9189,54.8826,54.8826,39289.0
2021-09-08 11:50:00,60.55,60.66,60.55,60.62,45892.0,54.8826,54.9823,54.8826,54.946,45892.0
2021-09-08 11:55:00,60.63,60.65,60.58,60.63,23123.0,54.9551,54.9732,54.9098,54.9551,23123.0
2021-09-08 12:00:00,60.63,60.67,60.58,60.58,80377.0,54.9551,54.9914,54.9098,54.9098,80377.0
2021-09-08 12:05:00,60.57,60.67,60.57,60.67,58919.0,54.9007,54.9914,54.9007,54.9914,58919.0
2021-09-08 12:10:00,60.67,60.68,60.61,60.63,38327.0,54.9914,55.0004,54.937,54.9551,38327.0
2021-09-08 12:15:00,60.62,60.62,60.56,60.57,35614.0,54.946,54.946,54.8917,54.9007,35614.0
2021-09-08 12:20:00,60.57,60.57,60.52,60.57,27312.0,54.9007,54.9007,54.8554,54.9007,27312.0
2021-09-08 12:25:00,60.57,60.59,60.55,60.57,26007.0,54.9007,54.9189,54.8826,54.9007,26007.0
2021-09-08 12:30:00,60.58,60.58,60.54,60.55,18942.0,54.9098,54.9098,54.8735,54.8826,18942.0
2021-09-08 12:35:00,60.55,60.55,60.51,60.53,20725.0,54.8826,54.8826,54.8463,54.8645,20725.0
2021-09-08 12:40:00,60.53,60.55,60.51,60.51,30203.0,54.8645,54.8826,54.8463,54.8463,30203.0
2021-09-08 12:45:00,60.52,60.56,60.51,60.55,56444.0,54.8554,54.8917,54.8463,54.8826,56444.0
2021-09-08 12:50:00,60.55,60.55,60.47,60.48,21703.0,54.8826,54.8826,54.8101,54.8191,21703.0
2021-09-08 12:55:00,60.48,60.53,60.47,60.52,20764.0,54.8191,54.8645,54.8101,54.8554,20764.0
2021-09-08 13:00:00,60.52,60.53,60.49,60.51,23010.0,54.8554,54.8645,54.8282,54.8463,23010.0
2021-09-08 13:05:00,60.52,60.56,60.51,60.54,31309.0,54.8554,54.8917,54.8463,54.8735,31309.0
2021-09-08 13:10:00,60.53,60.55,60.51,60.54,20301.0,54.8645,54.8826,54.8463,54.8735,20301.0
2021-09-08 13:15:00,60.55,60.6,60.54,60.59,50892.0,54.8826,54.9279,54.8735,54.9189,50892.0
2021-09-08 13:20:00,60.6,60.63,60.59,60.62,20492.0,54.9279,54.9551,54.9189,54.946,20492.0
2021-09-08 13:25:00,60.62,60.62,60.59,60.62,16993.0,54.946,54.946,54.9189,54.946,16993.0
2021-09-08 13:30:00,60.62,60.66,60.61,60.65,26027.0,54.946,54.9823,54.937,54.9732,26027.0
2021-09-08 13:35:00,60.66,60.7,60.64,60.69,31433.0,54.9823,55.0186,54.9642,55.0095,31433.0
2021-09-08 13:40:00,60.7,60.7,60.67,60.68,28100.0,55.0186,55.0186,54.9914,55.0004,28100.0
2021-09-08 13:45:00,60.68,60.76,60.67,60.73,49925.0,55.0004,55.0729,54.9914,55.0457,49925.0
2021-09-08 13:50:00,60.72,60.75,60.7,60.73,43636.0,55.0367,55.0639,55.0186,55.0457,43636.0
2021-09-08 13:55:00,60.73,60.78,60.72,60.75,62395.0,55.0457,55.0911,55.0367,55.0639,62395.0
2021-09-08 14:00:00,60.75,60.82,60.75,60.8,53962.0,55.0639,55.1273,55.0639,55.1092,53962.0
2021-09-08 14:05:00,60.8,60.8,60.72,60.8,30657.0,55.1092,55.1092,55.0367,55.1092,30657.0
2021-09-08 14:10:00,60.8,60.84,60.79,60.83,22536.0,55.1092,55.1455,55.1001,55.1364,22536.0
2021-09-08 14:15:00,60.84,60.84,60.79,60.8,44445.0,55.1455,55.1455,55.1001,55.1092,44445.0
2021-09-08 14:20:00,60.8,60.84,60.79,60.82,32208.0,55.1092,55.1455,55.1001,55.1273,32208.0
2021-09-08 14:25:00,60.82,60.86,60.81,60.86,46572.0,55.1273,55.1636,55.1183,55.1636,46572.0
2021-09-08 14:30:00,60.86,60.86,60.82,60.86,43217.0,55.1636,55.1636,55.1273,55.1636,43217.0
2021-09-08 14:35:00,60.86,60.9,60.84,60.89,136959.0,55.1636,55.1998,55.1455,55.1908,136959.0
2021-09-08 14:40:00,60.89,60.91,60.88,60.9,41041.0,55.1908,55.2089,55.1817,55.1998,41041.0
2021-09-08 14:45:00,60.9,60.92,60.86,60.86,121532.0,55.1998,55.218,55.1636,55.1636,121532.0
2021-09-08 14:50:00,60.85,60.89,60.84,60.89,23070.0,55.1545,55.1908,55.1455,55.1908,23070.0
2021-09-08 14:55:00,60.89,60.91,60.88,60.91,17827.0,55.1908,55.2089,55.1817,55.2089,17827.0
2021-09-08 15:00:00,60.91,60.95,60.88,60.91,43668.0,55.2089,55.2452,55.1817,55.2089,43668.0
2021-09-08 15:05:00,60.91,60.92,60.89,60.9,37639.0,55.2089,55.218,55.1908,55.1998,37639.0
2021-09-08 15:10:00,60.9,60.91,60.88,60.9,27274.0,55.1998,55.2089,55.1817,55.1998,27274.0
2021-09-08 15:15:00,60.9,60.91,60.85,60.88,61310.0,55.1998,55.2089,55.1545,55.1817,61310.0
2021-09-08 15:20:00,60.88,60.88,60.79,60.81,54193.0,55.1817,55.1817,55.1001,55.1183,54193.0
2021-09-08 15:25:00,60.8,60.81,60.76,60.77,32305.0,55.1092,55.1183,55.0729,55.082,32305.0
2021-09-08 15:30:00,60.77,60.83,60.75,60.76,62558.0,55.082,55.1364,55.0639,55.0729,62558.0
2021-09-08 15:35:00,60.76,60.76,60.7,60.74,57890.0,55.0729,55.0729,55.0186,55.0548,57890.0
2021-09-08 15:40:00,60.75,60.83,60.73,60.83,63045.0,55.0639,55.1364,55.0457,55.1364,63045.0
2021-09-08 15:45:00,60.82,60.88,60.79,60.85,146597.0,55.1273,55.1817,55.1001,55.1545,146597.0
2021-09-08 15:50:00,60.85,60.86,60.8,60.84,155677.0,55.1545,55.1636,55.1092,55.1455,155677.0
2021-09-08 15:55:00,60.83,60.88,60.8,60.87,295230.0,55.1364,55.1817,55.1092,55.1726,295230.0
2021-09-09 09:30:00,60.91,60.91,60.61,60.63,118656.0,55.2089,55.2089,54.937,54.9551,118656.0
2021-09-09 09:35:00,60.63,60.68,60.58,60.68,35308.0,54.9551,55.0004,54.9098,55.0004,35308.0
2021-09-09 09:40:00,60.68,60.75,60.65,60.7,24633.0,55.0004,55.0639,54.9732,55.0186,24633.0
2021-09-09 09:45:00,60.7,60.79,60.7,60.77,39505.0,55.0186,55.1001,55.0186,55.082,39505.0
2021-09-09 09:50:00,60.76,60.87,60.76,60.8,26960.0,55.0729,55.1726,55.0729,55.1092,26960.0
2021-09-09 09:55:00,60.79,60.8,60.73,60.78,57313.0,55.1001,55.1092,55.0457,55.0911,57313.0
2021-09-09 10:00:00,60.79,60.88,60.74,60.83,65937.0,55.1001,55.1817,55.0548,55.1364,65937.0
2021-09-09 10:05:00,60.83,60.84,60.73,60.77,60649.0,55.1364,55.1455,55.0457,55.082,60649.0
2021-09-09 10:10:00,60.77,60.8,60.73,60.75,20355.0,55.082,55.1092,55.0457,55.0639,20355.0
2021-09-09 10:15:00,60.76,60.86,60.75,60.78,48835.0,55.0729,55.1636,55.0639,55.0911,48835.0
2021-09-09 10:20:00,60.78,60.8,60.72,60.73,37531.0,55.0911,55.1092,55.0367,55.0457,37531.0
2021-09-09 10:25:00,60.73,60.79,60.71,60.73,42755.0,55.0457,55.1001,55.0276,55.0457,42755.0
2021-09-09 10:30:00,60.74,60.81,60.7,60.72,34072.0,55.0548,55.1183,55.0186,55.0367,34072.0
2021-09-09 10:35:00,60.72,60.73,60.6,60.61,42532.0,55.0367,55.0457,54.9279,54.937,42532.0
2021-09-09 10:40:00,60.6,60.69,60.6,60.66,40515.0,54.9279,55.0095,54.9279,54.9823,40515.0
2021-09-09 10:45:00,60.66,60.66,60.6,60.63,65539.0,54.9823,54.9823,54.9279,54.9551,65539.0
2021-09-09 10:50:00,60.64,60.65,60.61,60.63,24439.0,54.9642,54.9732,54.937,54.9551,24439.0
2021-09-09 10:55:00,60.63,60.67,60.62,60.64,39579.0,54.9551,54.9914,54.946,54.9642,39579.0
2021-09-09 11:00:00,60.64,60.66,60.62,60.63,23860.0,54.9642,54.9823,54.946,54.9551,23860.0
2021-09-09 11:05:00,60.64,60.66,60.62,60.64,21571.0,54.9642,54.9823,54.946,54.9642,21571.0
2021-09-09 11:10:00,60.65,60.65,60.61,60.64,23290.0,54.9732,54.9732,54.937,54.9642,23290.0
2021-09-09 11:15:00,60.63,60.64,60.56,60.6,40773.0,54.9551,54.9642,54.8917,54.9279,40773.0
2021-09-09 11:20:00,60.61,60.66,60.61,60.65,40024.0,54.937,54.9823,54.937,54.9732,40024.0
2021-09-09 11:25:00,60.65,60.7,60.64,60.69,100879.0,54.9732,55.0186,54.9642,55.0095,100879.0
2021-09-09 11:30:00,60.68,60.71,60.66,60.69,28464.0,55.0004,55.0276,54.9823,55.0095,28464.0
2021-09-09 11:35:00,60.7,60.7,60.67,60.68,27375.0,55.0186,55.0186,54.9914,55.0004,27375.0
2021-09-09 11:40:00,60.68,60.7,60.65,60.67,45022.0,55.0004,55.0186,54.9732,54.9914,45022.0
2021-09-09 11:45:00,60.66,60.74,60.66,60.73,18445.0,54.9823,55.0548,54.9823,55.0457,18445.0
2021-09-09 11:50:00,60.74,60.74,60.64,60.69,32025.0,55.0548,55.0548,54.9642,55.0095,32025.0
2021-09-09 11:55:00,60.69,60.7,60.65,60.68,55259.0,55.0095,55.0186,54.9732,55.0004,55259.0
2021-09-09 12:00:00,60.68,60.68,60.56,60.57,54278.0,55.0004,55.0004,54.8917,54.9007,54278.0
2021-09-09 12:05:00,60.58,60.6,60.54,60.59,53509.0,54.9098,54.9279,54.8735,54.9189,53509.0
2021-09-09 12:10:00,60.59,60.62,60.58,60.59,47011.0,54.9189,54.946,54.9098,54.9189,47011.0
2021-09-09 12:15:00,60.58,60.6,60.57,60.6,29966.0,54.9098,54.9279,54.9007,54.9279,29966.0
2021-09-09 12:20:00,60.59,60.61,60.58,60.6,34572.0,54.9189,54.937,54.9098,54.9279,34572.0
2021-09-09 12:25:00,60.61,60.63,60.54,60.55,39019.0,54.937,54.9551,54.8735,54.8826,39019.0
2021-09-09 12:30:00,60.55,60.61,60.55,60.61,37849.0,54.8826,54.937,54.8826,54.937,37849.0
2021-09-09 12:35:00,60.6,60.65,60.58,60.65,23880.0,54.9279,54.9732,54.9098,54.9732,23880.0
2021-09-09 12:40:00,60.64,60.65,60.6,60.61,17641.0,54.9642,54.9732,54.9279,54.937,17641.0
2021-09-09 12:45:00,60.62,60.62,60.6,60.62,13509.0,54.946,54.946,54.9279,54.946,13509.0
2021-09-09 12:50:00,60.62,60.65,60.6,60.63,37144.0,54.946,54.9732,54.9279,54.9551,37144.0
2021-09-09 12:55:00,60.63,60.65,60.58,60.6,24809.0,54.9551,54.9732,54.9098,54.9279,24809.0
2021-09-09 13:00:00,60.6,60.66,60.59,60.64,22827.0,54.9279,54.9823,54.9189,54.9642,22827.0
2021-09-09 13:05:00,60.65,60.69,60.64,60.68,29923.0,54.9732,55.0095,54.9642,55.0004,29923.0
2021-09-09 13:10:00,60.68,60.73,60.67,60.72,23193.0,55.0004,55.0457,54.9914,55.0367,23193.0
2021-09-09 13:15:00,60.72,60.74,60.67,60.69,23036.0,55.0367,55.0548,54.9914,55.0095,23036.0
2021-09-09 13:20:00,60.69,60.69,60.58,60.65,30354.0,55.0095,55.0095,54.9098,54.9732,30354.0
2021-09-09 13:25:00,60.66,60.68,60.62,60.63,36950.0,54.9823,55.0004,54.946,54.9551,36950.0
2021-09-09 13:30:00,60.64,60.64,60.57,60.6,35813.0,54.9642,54.9642,54.9007,54.9279,35813.0
2021-09-09 13:35:00,60.59,60.63,60.59,60.62,27947.0,54.9189,54.9551,54.9189,54.946,27947.0
2021-09-09 13:40:00,60.62,60.68,60.61,60.68,39393.0,54.946,55.0004,54.937,55.0004,39393.0
2021-09-09 13:45:00,60.68,60.68,60.63,60.65,33149.0,55.0004,55.0004,54.9551,54.9732,33149.0
2021-09-09 13:50:00,60.65,60.65,60.61,60.64,16357.0,54.9732,54.9732,54.937,54.9642,16357.0
2021-09-09 13:55:00,60.64,60.65,60.6,60.6,27569.0,54.9642,54.9732,54.9279,54.9279,27569.0
2021-09-09 14:00:00,60.6,60.62,60.53,60.55,98732.0,54.9279,54.946,54.8645,54.8826,98732.0
2021-09-09 14:05:00,60.55,60.63,60.54,60.56,35214.0,54.8826,54.9551,54.8735,54.8917,35214.0
2021-09-09 14:10:00,60.56,60.58,60.54,60.55,21162.0,54.8917,54.9098,54.8735,54.8826,21162.0
2021-09-09 14:15:00,60.55,60.57,60.53,60.55,12281.0,54.8826,54.9007,54.8645,54.8826,12281.0
2021-09-09 14:20:00,60.55,60.58,60.54,60.58,32783.0,54.8826,54.9098,54.8735,54.9098,32783.0
2021-09-09 14:25:00,60.58,60.64,60.57,60.62,76349.0,54.9098,54.9642,54.9007,54.946,76349.0
2021-09-09 14:30:00,60.62,60.62,60.56,60.57,16855.0,54.946,54.946,54.8917,54.9007,16855.0
2021-09-09 14:35:00,60.57,60.59,60.55,60.58,40155.0,54.9007,54.9189,54.8826,54.9098,40155.0
2021-09-09 14:40:00,60.58,60.6,60.55,60.59,20620.0,54.9098,54.9279,54.8826,54.9189,20620.0
2021-09-09 14:45:00,60.6,60.66,60.58,60.65,25004.0,54.9279,54.9823,54.9098,54.9732,25004.0
2021-09-09 14:50:00,60.64,60.68,60.63,60.68,34164.0,54.9642,55.0004,54.9551,55.0004,34164.0
2021-09-09 14:55:00,60.68,60.7,60.66,60.7,20594.0,55.0004,55.0186,54.9823,55.0186,20594.0
2021-09-09 15:00:00,60.7,60.71,60.65,60.67,28921.0,55.0186,55.0276,54.9732,54.9914,28921.0
2021-09-09 15:05:00,60.67,60.69,60.64,60.65,36369.0,54.9914,55.0095,54.9642,54.9732,36369.0
2021-09-09 15:10:00,60.65,60.68,60.63,60.65,48471.0,54.9732,55.0004,54.9551,54.9732,48471.0
2021-09-09 15:15:00,60.66,60.66,60.59,60.6,56741.0,54.9823,54.9823,54.9189,54.9279,56741.0
2021-09-09 15:20:00,60.6,60.64,60.6,60.64,55320.0,54.9279,54.9642,54.9279,54.9642,55320.0
2021-09-09 15:25:00,60.64,60.66,60.63,60.66,33302.0,54.9642,54.9823,54.9551,54.9823,33302.0
2021-09-09 15:30:00,60.66,60.66,60.58,60.64,93690.0,54.9823,54.9823,54.9098,54.9642,93690.0
2021-09-09 15:35:00,60.63,60.7,60.62,60.68,62386.0,54.9551,55.0186,54.946,55.0004,62386.0
2021-09-09 15:40:00,60.68,60.73,60.66,60.71,70215.0,55.0004,55.0457,54.9823,55.0276,70215.0
2021-09-09 15:45:00,60.71,60.71,60.66,60.68,88941.0,55.0276,55.0276,54.9823,55.0004,88941.0
2021-09-09 15:50:00,60.67,60.67,60.58,60.61,203517.0,54.9914,54.9914,54.9098,54.937,203517.0
2021-09-09 15:55:00,60.6,60.64,60.57,60.63,382858.0,54.9279,54.9642,54.9007,54.9551,382858.0
2021-09-10 09:30:00,60.42,60.6,60.4,60.49,191630.0,54.7648,54.9279,54.7466,54.8282,191630.0
2021-09-10 09:35:00,60.5,60.51,60.41,60.45,68274.0,54.8373,54.8463,54.7557,54.792,68274.0
2021-09-10 09:40:00,60.45,60.54,60.4,60.43,63753.0,54.792,54.8735,54.7466,54.7738,63753.0
2021-09-10 09:45:00,60.42,60.42,60.27,60.3,63122.0,54.7648,54.7648,54.6288,54.656,63122.0
2021-09-10 09:50:00,60.31,60.34,60.25,60.31,35516.0,54.6651,54.6923,54.6107,54.6651,35516.0
2021-09-10 09:55:00,60.31,60.33,60.22,60.27,25664.0,54.6651,54.6832,54.5835,54.6288,25664.0
2021-09-10 10:00:00,60.27,60.31,60.22,60.3,94064.0,54.6288,54.6651,54.5835,54.656,94064.0
2021-09-10 10:05:00,60.3,60.33,60.25,60.28,24672.0,54.656,54.6832,54.6107,54.6379,24672.0
2021-09-10 10:10:00,60.28,60.3,60.24,60.28,41150.0,54.6379,54.656,54.6016,54.6379,41150.0
2021-09-10 10:15:00,60.27,60.3,60.21,60.22,52545.0,54.6288,54.656,54.5744,54.5835,52545.0
2021-09-10 10:20:00,60.22,60.27,60.2,60.27,41127.0,54.5835,54.6288,54.5654,54.6288,41127.0
2021-09-10 10:25:00,60.27,60.28,60.2,60.25,33826.0,54.6288,54.6379,54.5654,54.6107,33826.0
2021-09-10 10:30:00,60.25,60.25,60.15,60.21,63086.0,54.6107,54.6107,54.52,54.5744,63086.0
2021-09-10 10:35:00,60.23,60.28,60.17,60.2,36571.0,54.5925,54.6379,54.5382,54.5654,36571.0
2021-09-10 10:40:00,60.2,60.21,60.12,60.15,20654.0,54.5654,54.5744,54.4928,54.52,20654.0
2021-09-10 10:45:00,60.16,60.18,60.14,60.15,35472.0,54.5291,54.5472,54.511,54.52,35472.0
2021-09-10 10:50:00,60.16,60.2,60.13,60.17,67871.0,54.5291,54.5654,54.5019,54.5382,67871.0
2021-09-10 10:55:00,60.17,60.18,60.1,60.13,78096.0,54.5382,54.5472,54.4747,54.5019,78096.0
2021-09-10 11:00:00,60.14,60.2,60.13,60.14,39183.0,54.511,54.5654,54.5019,54.511,39183.0
2021-09-10 11:05:00,60.14,60.18,60.1,60.17,54664.0,54.511,54.5472,54.4747,54.5382,54664.0
2021-09-10 11:10:00,60.17,60.18,60.1,60.11,49777.0,54.5382,54.5472,54.4747,54.4838,49777.0
2021-09-10 11:15:00,60.12,60.22,60.11,60.17,38050.0,54.4928,54.5835,54.4838,54.5382,38050.0
2021-09-10 11:20:00,60.17,60.21,60.15,60.17,48385.0,54.5382,54.5744,54.52,54.5382,48385.0
2021-09-10 11:25:00,60.17,60.18,60.13,60.16,32952.0,54.5382,54.5472,54.5019,54.5291,32952.0
2021-09-10 11:30:00,60.17,60.22,60.09,60.11,59160.0,54.5382,54.5835,54.4657,54.4838,59160.0
2021-09-10 11:35:00,60.12,60.17,60.11,60.15,36506.0,54.4928,54.5382,54.4838,54.52,36506.0
2021-09-10 11:40:00,60.15,60.15,60.12,60.15,22416.0,54.52,54.52,54.4928,54.52,22416.0
2021-09-10 11:45:00,60.14,60.25,60.14,60.23,96009.0,54.511,54.6107,54.511,54.5925,96009.0
2021-09-10 11:50:00,60.22,60.25,60.18,60.24,56071.0,54.5835,54.6107,54.5472,54.6016,56071.0
2021-09-10 11:55:00,60.25,60.25,60.16,60.22,40878.0,54.6107,54.6107,54.5291,54.5835,40878.0
2021-09-10 12:00:00,60.22,60.25,60.2,60.25,36181.0,54.5835,54.6107,54.5654,54.6107,36181.0
2021-09-10 12:05:00,60.25,60.29,60.24,60.29,16252.0,54.6107,54.6469,54.6016,54.6469,16252.0
2021-09-10 12:10:00,60.29,60.3,60.27,60.28,22014.0,54.6469,54.656,54.6288,54.6379,22014.0
2021-09-10 12:15:00,60.28,60.31,60.26,60.27,41286.0,54.6379,54.6651,54.6197,54.6288,41286.0
2021-09-10 12:20:00,60.27,60.3,60.26,60.28,65518.0,54.6288,54.656,54.6197,54.6379,65518.0
2021-09-10 12:25:00,60.28,60.28,60.21,60.21,15706.0,54.6379,54.6379,54.5744,54.5744,15706.0
2021-09-10 12:30:00,60.22,60.26,60.21,60.25,21426.0,54.5835,54.6197,54.5744,54.6107,21426.0
2021-09-10 12:35:00,60.25,60.29,60.25,60.28,43553.0,54.6107,54.6469,54.6107,54.6379,43553.0
2021-09-10 12:40:00,60.27,60.31,60.27,60.28,100682.0,54.6288,54.6651,54.6288,54.6379,100682.0
2021-09-10 12:45:00,60.28,60.3,60.26,60.3,16026.0,54.6379,54.656,54.6197,54.656,16026.0
2021-09-10 12:50:00,60.3,60.35,60.29,60.35,27420.0,54.656,54.7013,54.6469,54.7013,27420.0
2021-09-10 12:55:00,60.35,60.35,60.32,60.33,10762.0,54.7013,54.7013,54.6741,54.6832,10762.0
2021-09-10 13:00:00,60.33,60.34,60.32,60.32,24414.0,54.6832,54.6923,54.6741,54.6741,24414.0
2021-09-10 13:05:00,60.33,60.37,60.32,60.35,28602.0,54.6832,54.7194,54.6741,54.7013,28602.0
2021-09-10 13:10:00,60.35,60.36,60.33,60.36,32519.0,54.7013,54.7104,54.6832,54.7104,32519.0
2021-09-10 13:15:00,60.35,60.37,60.34,60.36,37892.0,54.7013,54.7194,54.6923,54.7104,37892.0
2021-09-10 13:20:00,60.37,60.39,60.3,60.31,128019.0,54.7194,54.7376,54.656,54.6651,128019.0
2021-09-10 13:25:00,60.3,60.31,60.28,60.28,17449.0,54.656,54.6651,54.6379,54.6379,17449.0
2021-09-10 13:30:00,60.28,60.33,60.28,60.33,29665.0,54.6379,54.6832,54.6379,54.6832,29665.0
2021-09-10 13:35:00,60.33,60.37,60.31,60.37,24387.0,54.6832,54.7194,54.6651,54.7194,24387.0
2021-09-10 13:40:00,60.37,60.38,60.35,60.36,21026.0,54.7194,54.7285,54.7013,54.7104,21026.0
2021-09-10 13:45:00,60.35,60.4,60.34,60.4,49772.0,54.7013,54.7466,54.6923,54.7466,49772.0
2021-09-10 13:50:00,60.39,60.41,60.37,60.39,28879.0,54.7376,54.7557,54.7194,54.7376,28879.0
2021-09-10 13:55:00,60.39,60.4,60.35,60.36,9658.0,54.7376,54.7466,54.7013,54.7104,9658.0
2021-09-10 14:00:00,60.36,60.37,60.34,60.36,18425.0,54.7104,54.7194,54.6923,54.7104,18425.0
2021-09-10 14:05:00,60.36,60.37,60.35,60.36,14838.0,54.7104,54.7194,54.7013,54.7104,14838.0
2021-09-10 14:10:00,60.37,60.38,60.33,60.37,28751.0,54.7194,54.7285,54.6832,54.7194,28751.0
2021-09-10 14:15:00,60.37,60.38,60.35,60.38,22644.0,54.7194,54.7285,54.7013,54.7285,22644.0
2021-09-10 14:20:00,60.37,60.43,60.36,60.42,34943.0,54.7194,54.7738,54.7104,54.7648,34943.0
2021-09-10 14:25:00,60.43,60.43,60.4,60.43,25629.0,54.7738,54.7738,54.7466,54.7738,25629.0
2021-09-10 14:30:00,60.43,60.49,60.43,60.48,67000.0,54.7738,54.8282,54.7738,54.8191,67000.0
2021-09-10 14:35:00,60.48,60.51,60.47,60.5,22118.0,54.8191,54.8463,54.8101,54.8373,22118.0
2021-09-10 14:40:00,60.5,60.55,60.49,60.54,88248.0,54.8373,54.8826,54.8282,54.8735,88248.0
2021-09-10 14:45:00,60.54,60.56,60.5,60.51,79994.0,54.8735,54.8917,54.8373,54.8463,79994.0
2021-09-10 14:50:00,60.51,60.53,60.48,60.53,24731.0,54.8463,54.8645,54.8191,54.8645,24731.0
2021-09-10 14:55:00,60.53,60.53,60.49,60.5,28095.0,54.8645,54.8645,54.8282,54.8373,28095.0
2021-09-10 15:00:00,60.5,60.52,60.49,60.51,37411.0,54.8373,54.8554,54.8282,54.8463,37411.0
2021-09-10 15:05:00,60.51,60.55,60.5,60.52,24538.0,54.8463,54.8826,54.8373,54.8554,24538.0
2021-09-10 15:10:00,60.52,60.54,60.48,60.52,76742.0,54.8554,54.8735,54.8191,54.8554,76742.0
2021-09-10 15:15:00,60.51,60.54,60.47,60.51,54229.0,54.8463,54.8735,54.8101,54.8463,54229.0
2021-09-10 15:20:00,60.52,60.52,60.47,60.48,25125.0,54.8554,54.8554,54.8101,54.8191,25125.0
2021-09-10 15:25:00,60.47,60.48,60.42,60.48,42037.0,54.8101,54.8191,54.7648,54.8191,42037.0
2021-09-10 15:30:00,60.48,60.5,60.46,60.47,26369.0,54.8191,54.8373,54.801,54.8101,26369.0
2021-09-10 15:35:00,60.47,60.47,60.39,60.42,49393.0,54.8101,54.8101,54.7376,54.7648,49393.0
2021-09-10 15:40:00,60.41,60.42,60.36,60.42,83160.0,54.7557,54.7648,54.7104,54.7648,83160.0
2021-09-10 15:45:00,60.42,60.46,60.35,60.37,114128.0,54.7648,54.801,54.7013,54.7194,114128.0
2021-09-10 15:50:00,60.36,60.37,60.26,60.28,269648.0,54.7104,54.7194,54.6197,54.6379,269648.0
2021-09-10 15:55:00,60.27,60.3,60.2,60.23,439435.0,54.6288,54.656,54.5654,54.5925,439435.0
2021-09-13 09:30:00,60.6,60.82,60.53,60.78,185030.0,54.9279,55.1273,54.8645,55.0911,185030.0
2021-09-13 09:35:00,60.79,60.99,60.75,60.98,70057.0,55.1001,55.2814,55.0639,55.2723,70057.0
2021-09-13 09:40:00,60.99,61.01,60.88,61.0,107773.0,55.2814,55.2995,55.1817,55.2905,107773.0
2021-09-13 09:45:00,60.99,61.09,60.96,61.06,105022.0,55.2814,55.3721,55.2542,55.3449,105022.0
2021-09-13 09:50:00,61.06,61.19,61.05,61.16,125640.0,55.3449,55.4627,55.3358,55.4355,125640.0
2021-09-13 09:55:00,61.15,61.28,61.13,61.22,59116.0,55.4264,55.5443,55.4083,55.4899,59116.0
2021-09-13 10:00:00,61.24,61.29,61.1,61.26,108012.0,55.508,55.5533,55.3811,55.5261,108012.0
2021-09-13 10:05:00,61.25,61.35,61.21,61.33,67888.0,55.5171,55.6077,55.4808,55.5896,67888.0
2021-09-13 10:10:00,61.32,61.44,61.28,61.37,94218.0,55.5805,55.6893,55.5443,55.6258,94218.0
2021-09-13 10:15:00,61.37,61.38,61.21,61.27,76125.0,55.6258,55.6349,55.4808,55.5352,76125.0
2021-09-13 10:20:00,61.26,61.28,61.16,61.19,56452.0,55.5261,55.5443,55.4355,55.4627,56452.0
2021-09-13 10:25:00,61.19,61.24,61.15,61.21,64008.0,55.4627,55.508,55.4264,55.4808,64008.0
2021-09-13 10:30:00,61.22,61.33,61.21,61.26,116627.0,55.4899,55.5896,55.4808,55.5261,116627.0
2021-09-13 10:35:00,61.26,61.31,61.19,61.19,31493.0,55.5261,55.5715,55.4627,55.4627,31493.0
2021-09-13 10:40:00,61.19,61.2,61.03,61.05,46847.0,55.4627,55.4718,55.3177,55.3358,46847.0
2021-09-13 10:45:00,61.05,61.11,61.01,61.04,76437.0,55.3358,55.3902,55.2995,55.3267,76437.0
2021-09-13 10:50:00,61.02,61.13,61.01,61.11,52319.0,55.3086,55.4083,55.2995,55.3902,52319.0
2021-09-13 10:55:00,61.11,61.16,61.08,61.11,83172.0,55.3902,55.4355,55.363,55.3902,83172.0
2021-09-13 11:00:00,61.11,61.14,60.94,60.95,102856.0,55.3902,55.4174,55.2361,55.2452,102856.0
2021-09-13 11:05:00,60.95,60.99,60.93,60.97,23909.0,55.2452,55.2814,55.227,55.2633,23909.0
2021-09-13 11:10:00,60.97,61.01,60.94,60.98,82692.0,55.2633,55.2995,55.2361,55.2723,82692.0
2021-09-13 11:15:00,60.98,61.0,60.94,60.94,48430.0,55.2723,55.2905,55.2361,55.2361,48430.0
2021-09-13 11:20:00,60.94,61.05,60.92,61.04,121361.0,55.2361,55.3358,55.218,55.3267,121361.0
2021-09-13 11:25:00,61.02,61.05,60.97,60.99,33926.0,55.3086,55.3358,55.2633,55.2814,33926.0
2021-09-13 11:30:00,60.99,61.04,60.97,60.99,38335.0,55.2814,55.3267,55.2633,55.2814,38335.0
2021-09-13 11:35:00,60.98,61.04,60.97,61.04,25265.0,55.2723,55.3267,55.2633,55.3267,25265.0
2021-09-13 11:40:00,61.04,61.05,60.99,61.04,9964.0,55.3267,55.3358,55.2814,55.3267,9964.0
2021-09-13 11:45:00,61.04,61.06,60.99,60.99,24097.0,55.3267,55.3449,55.2814,55.2814,24097.0
2021-09-13 11:50:00,60.99,61.0,60.97,60.98,18214.0,55.2814,55.2905,55.2633,55.2723,18214.0
2021-09-13 11:55:00,60.98,61.02,60.96,60.97,68379.0,55.2723,55.3086,55.2542,55.2633,68379.0
2021-09-13 12:00:00,60.97,60.98,60.92,60.97,114223.0,55.2633,55.2723,55.218,55.2633,114223.0
2021-09-13 12:05:00,60.96,61.0,60.92,60.96,87269.0,55.2542,55.2905,55.218,55.2542,87269.0
2021-09-13 12:10:00,60.96,61.0,60.94,61.0,68361.0,55.2542,55.2905,55.2361,55.2905,68361.0
2021-09-13 12:15:00,61.0,61.0,60.96,60.99,37546.0,55.2905,55.2905,55.2542,55.2814,37546.0
2021-09-13 12:20:00,60.99,61.01,60.89,60.94,133497.0,55.2814,55.2995,55.1908,55.2361,133497.0
2021-09-13 12:25:00,60.94,60.97,60.94,60.97,15848.0,55.2361,55.2633,55.2361,55.2633,15848.0
2021-09-13 12:30:00,60.96,60.96,60.92,60.94,13015.0,55.2542,55.2542,55.218,55.2361,13015.0
2021-09-13 12:35:00,60.94,60.97,60.93,60.93,9021.0,55.2361,55.2633,55.227,55.227,9021.0
2021-09-13 12:40:00,60.93,60.94,60.85,60.85,11602.0,55.227,55.2361,55.1545,55.1545,11602.0
2021-09-13 12:45:00,60.86,60.86,60.82,60.84,14830.0,55.1636,55.1636,55.1273,55.1455,14830.0
2021-09-13 12:50:00,60.83,60.85,60.78,60.79,16575.0,55.1364,55.1545,55.0911,55.1001,16575.0
2021-09-13 12:55:00,60.78,60.79,60.75,60.78,18642.0,55.0911,55.1001,55.0639,55.0911,18642.0
2021-09-13 13:00:00,60.78,60.82,60.77,60.77,11697.0,55.0911,55.1273,55.082,55.082,11697.0
2021-09-13 13:05:00,60.77,60.79,60.76,60.78,19822.0,55.082,55.1001,55.0729,55.0911,19822.0
2021-09-13 13:10:00,60.77,60.77,60.7,60.71,12455.0,55.082,55.082,55.0186,55.0276,12455.0
2021-09-13 13:15:00,60.72,60.75,60.71,60.74,10373.0,55.0367,55.0639,55.0276,55.0548,10373.0
2021-09-13 13:20:00,60.73,60.78,60.72,60.76,30308.0,55.0457,55.0911,55.0367,55.0729,30308.0
2021-09-13 13:25:00,60.75,60.76,60.73,60.76,22690.0,55.0639,55.0729,55.0457,55.0729,22690.0
2021-09-13 13:30:00,60.75,60.77,60.69,60.71,22357.0,55.0639,55.082,55.0095,55.0276,22357.0
2021-09-13 13:35:00,60.72,60.75,60.7,60.7,40154.0,55.0367,55.0639,55.0186,55.0186,40154.0
2021-09-13 13:40:00,60.7,60.76,60.68,60.73,40517.0,55.0186,55.0729,55.0004,55.0457,40517.0
2021-09-13 13:45:00,60.73,60.78,60.72,60.73,19445.0,55.0457,55.0911,55.0367,55.0457,19445.0
2021-09-13 13:50:00,60.72,60.73,60.66,60.66,18605.0,55.0367,55.0457,54.9823,54.9823,18605.0
2021-09-13 13:55:00,60.67,60.72,60.66,60.68,21518.0,54.9914,55.0367,54.9823,55.0004,21518.0
2021-09-13 14:00:00,60.69,60.69,60.59,60.64,110375.0,55.0095,55.0095,54.9189,54.9642,110375.0
2021-09-13 14:05:00,60.65,60.66,60.59,60.61,73410.0,54.9732,54.9823,54.9189,54.937,73410.0
2021-09-13 14:10:00,60.61,60.63,60.55,60.57,11780.0,54.937,54.9551,54.8826,54.9007,11780.0
2021-09-13 14:15:00,60.57,60.59,60.56,60.58,40320.0,54.9007,54.9189,54.8917,54.9098,40320.0
2021-09-13 14:20:00,60.59,60.7,60.58,60.7,180506.0,54.9189,55.0186,54.9098,55.0186,180506.0
2021-09-13 14:25:00,60.7,60.73,60.6,60.61,129047.0,55.0186,55.0457,54.9279,54.937,129047.0
2021-09-13 14:30:00,60.61,60.64,60.58,60.61,24770.0,54.937,54.9642,54.9098,54.937,24770.0
2021-09-13 14:35:00,60.61,60.61,60.56,60.56,118897.0,54.937,54.937,54.8917,54.8917,118897.0
2021-09-13 14:40:00,60.57,60.62,60.56,60.61,30989.0,54.9007,54.946,54.8917,54.937,30989.0
2021-09-13 14:45:00,60.62,60.64,60.6,60.62,14349.0,54.946,54.9642,54.9279,54.946,14349.0
2021-09-13 14:50:00,60.63,60.65,60.61,60.64,8829.0,54.9551,54.9732,54.937,54.9642,8829.0
2021-09-13 14:55:00,60.65,60.67,60.62,60.65,26014.0,54.9732,54.9914,54.946,54.9732,26014.0
2021-09-13 15:00:00,60.66,60.66,60.59,60.62,19096.0,54.9823,54.9823,54.9189,54.946,19096.0
2021-09-13 15:05:00,60.62,60.66,60.59,60.62,168367.0,54.946,54.9823,54.9189,54.946,168367.0
2021-09-13 15:10:00,60.62,60.63,60.55,60.63,94666.0,54.946,54.9551,54.8826,54.9551,94666.0
2021-09-13 15:15:00,60.63,60.68,60.61,60.63,60739.0,54.9551,55.0004,54.937,54.9551,60739.0
2021-09-13 15:20:00,60.62,60.67,60.59,60.67,46079.0,54.946,54.9914,54.9189,54.9914,46079.0
2021-09-13 15:25:00,60.68,60.73,60.66,60.73,81466.0,55.0004,55.0457,54.9823,55.0457,81466.0
2021-09-13 15:30:00,60.73,60.77,60.67,60.77,173032.0,55.0457,55.082,54.9914,55.082,173032.0
2021-09-13 15:35:00,60.77,60.79,60.68,60.72,116435.0,55.082,55.1001,55.0004,55.0367,116435.0
2021-09-13 15:40:00,60.71,60.71,60.66,60.69,50658.0,55.0276,55.0276,54.9823,55.0095,50658.0
2021-09-13 15:45:00,60.69,60.71,60.65,60.71,132356.0,55.0095,55.0276,54.9732,55.0276,132356.0
2021-09-13 15:50:00,60.71,60.78,60.69,60.71,236321.0,55.0276,55.0911,55.0095,55.0276,236321.0
2021-09-13 15:55:00,60.7,60.84,60.64,60.78,768574.0,55.0186,55.1455,54.9642,55.0911,768574.0
2021-09-14 09:30:00,60.76,60.98,60.71,60.85,188072.0,55.0729,55.2723,55.0276,55.1545,188072.0
2021-09-14 09:35:00,60.86,60.86,60.62,60.62,61015.0,55.1636,55.1636,54.946,54.946,61015.0
2021-09-14 09:40:00,60.62,60.83,60.6,60.8,53513.0,54.946,55.1364,54.9279,55.1092,53513.0
2021-09-14 09:45:00,60.83,60.84,60.63,60.68,63549.0,55.1364,55.1455,54.9551,55.0004,63549.0
2021-09-14 09:50:00,60.65,60.67,60.49,60.51,27730.0,54.9732,54.9914,54.8282,54.8463,27730.0
2021-09-14 09:55:00,60.5,60.51,60.36,60.43,58404.0,54.8373,54.8463,54.7104,54.7738,58404.0
2021-09-14 10:00:00,60.41,60.51,60.37,60.38,39429.0,54.7557,54.8463,54.7194,54.7285,39429.0
2021-09-14 10:05:00,60.38,60.4,60.3,60.3,54698.0,54.7285,54.7466,54.656,54.656,54698.0
2021-09-14 10:10:00,60.31,60.46,60.31,60.46,34417.0,54.6651,54.801,54.6651,54.801,34417.0
2021-09-14 10:15:00,60.46,60.54,60.44,60.46,19084.0,54.801,54.8735,54.7829,54.801,19084.0
2021-09-14 10:20:00,60.46,60.48,60.42,60.45,13481.0,54.801,54.8191,54.7648,54.792,13481.0
2021-09-14 10:25:00,60.45,60.52,60.4,60.49,28034.0,54.792,54.8554,54.7466,54.8282,28034.0
2021-09-14 10:30:00,60.48,60.5,60.45,60.48,23528.0,54.8191,54.8373,54.792,54.8191,23528.0
2021-09-14 10:35:00,60.47,60.59,60.47,60.53,32347.0,54.8101,54.9189,54.8101,54.8645,32347.0
2021-09-14 10:40:00,60.52,60.61,60.52,60.55,46367.0,54.8554,54.937,54.8554,54.8826,46367.0
2021-09-14 10:45:00,60.55,60.58,60.49,60.51,34759.0,54.8826,54.9098,54.8282,54.8463,34759.0
2021-09-14 10:50:00,60.51,60.53,60.44,60.46,19155.0,54.8463,54.8645,54.7829,54.801,19155.0
2021-09-14 10:55:00,60.46,60.49,60.42,60.46,26554.0,54.801,54.8282,54.7648,54.801,26554.0
2021-09-14 11:00:00,60.47,60.53,60.46,60.49,31182.0,54.8101,54.8645,54.801,54.8282,31182.0
2021-09-14 11:05:00,60.5,60.55,60.46,60.51,20902.0,54.8373,54.8826,54.801,54.8463,20902.0
2021-09-14 11:10:00,60.5,60.54,60.46,60.49,32583.0,54.8373,54.8735,54.801,54.8282,32583.0
2021-09-14 11:15:00,60.49,60.52,60.44,60.5,35288.0,54.8282,54.8554,54.7829,54.8373,35288.0
2021-09-14 11:20:00,60.5,60.51,60.44,60.49,27075.0,54.8373,54.8463,54.7829,54.8282,27075.0
2021-09-14 11:25:00,60.49,60.51,60.44,60.49,32849.0,54.8282,54.8463,54.7829,54.8282,32849.0
2021-09-14 11:30:00,60.5,60.54,60.45,60.45,21693.0,54.8373,54.8735,54.792,54.792,21693.0
2021-09-14 11:35:00,60.45,60.49,60.43,60.43,66110.0,54.792,54.8282,54.7738,54.7738,66110.0
2021-09-14 11:40:00,60.44,60.46,60.39,60.4,20783.0,54.7829,54.801,54.7376,54.7466,20783.0
2021-09-14 11:45:00,60.4,60.43,60.37,60.42,37772.0,54.7466,54.7738,54.7194,54.7648,37772.0
2021-09-14 11:50:00,60.42,60.42,60.34,60.34,32739.0,54.7648,54.7648,54.6923,54.6923,32739.0
2021-09-14 11:55:00,60.34,60.36,60.27,60.27,22039.0,54.6923,54.7104,54.6288,54.6288,22039.0
2021-09-14 12:00:00,60.28,60.31,60.24,60.31,46289.0,54.6379,54.6651,54.6016,54.6651,46289.0
2021-09-14 12:05:00,60.32,60.36,60.3,60.35,19263.0,54.6741,54.7104,54.656,54.7013,19263.0
2021-09-14 12:10:00,60.35,60.37,60.32,60.36,14990.0,54.7013,54.7194,54.6741,54.7104,14990.0
2021-09-14 12:15:00,60.36,60.38,60.33,60.38,12561.0,54.7104,54.7285,54.6832,54.7285,12561.0
2021-09-14 12:20:00,60.37,60.4,60.36,60.38,8694.0,54.7194,54.7466,54.7104,54.7285,8694.0
2021-09-14 12:25:00,60.38,60.38,60.36,60.37,2586.0,54.7285,54.7285,54.7104,54.7194,2586.0
2021-09-14 12:30:00,60.38,60.43,60.37,60.38,26601.0,54.7285,54.7738,54.7194,54.7285,26601.0
2021-09-14 12:35:00,60.38,60.38,60.34,60.37,30478.0,54.7285,54.7285,54.6923,54.7194,30478.0
2021-09-14 12:40:00,60.37,60.37,60.32,60.33,19244.0,54.7194,54.7194,54.6741,54.6832,19244.0
2021-09-14 12:45:00,60.33,60.34,60.3,60.32,10323.0,54.6832,54.6923,54.656,54.6741,10323.0
2021-09-14 12:50:00,60.31,60.33,60.3,60.33,6732.0,54.6651,54.6832,54.656,54.6832,6732.0
2021-09-14 12:55:00,60.33,60.33,60.28,60.32,29606.0,54.6832,54.6832,54.6379,54.6741,29606.0
2021-09-14 13:00:00,60.31,60.35,60.31,60.34,9763.0,54.6651,54.7013,54.6651,54.6923,9763.0
2021-09-14 13:05:00,60.35,60.36,60.23,60.24,23649.0,54.7013,54.7104,54.5925,54.6016,23649.0
2021-09-14 13:10:00,60.23,60.28,60.21,60.25,13951.0,54.5925,54.6379,54.5744,54.6107,13951.0
2021-09-14 13:15:00,60.26,60.29,60.25,60.29,12686.0,54.6197,54.6469,54.6107,54.6469,12686.0
2021-09-14 13:20:00,60.29,60.33,60.28,60.32,20926.0,54.6469,54.6832,54.6379,54.6741,20926.0
2021-09-14 13:25:00,60.33,60.33,60.29,60.3,10046.0,54.6832,54.6832,54.6469,54.656,10046.0
2021-09-14 13:30:00,60.31,60.32,60.29,60.31,22842.0,54.6651,54.6741,54.6469,54.6651,22842.0
2021-09-14 13:35:00,60.3,60.34,60.3,60.32,47622.0,54.656,54.6923,54.656,54.6741,47622.0
2021-09-14 13:40:00,60.33,60.33,60.3,60.32,25356.0,54.6832,54.6832,54.656,54.6741,25356.0
2021-09-14 13:45:00,60.32,60.36,60.31,60.35,15451.0,54.6741,54.7104,54.6651,54.7013,15451.0
2021-09-14 13:50:00,60.34,60.38,60.33,60.37,15661.0,54.6923,54.7285,54.6832,54.7194,15661.0
2021-09-14 13:55:00,60.36,60.39,60.35,60.39,21951.0,54.7104,54.7376,54.7013,54.7376,21951.0
2021-09-14 14:00:00,60.39,60.39,60.35,60.35,12721.0,54.7376,54.7376,54.7013,54.7013,12721.0
2021-09-14 14:05:00,60.36,60.39,60.36,60.37,7642.0,54.7104,54.7376,54.7104,54.7194,7642.0
2021-09-14 14:10:00,60.37,60.37,60.31,60.33,7036.0,54.7194,54.7194,54.6651,54.6832,7036.0
2021-09-14 14:15:00,60.33,60.36,60.32,60.36,22573.0,54.6832,54.7104,54.6741,54.7104,22573.0
2021-09-14 14:20:00,60.35,60.35,60.31,60.32,14785.0,54.7013,54.7013,54.6651,54.6741,14785.0
2021-09-14 14:25:00,60.32,60.34,60.31,60.33,13031.0,54.6741,54.6923,54.6651,54.6832,13031.0
2021-09-14 14:30:00,60.34,60.34,60.3,60.3,20192.0,54.6923,54.6923,54.656,54.656,20192.0
2021-09-14 14:35:00,60.3,60.33,60.28,60.31,17620.0,54.656,54.6832,54.6379,54.6651,17620.0
2021-09-14 14:40:00,60.31,60.34,60.31,60.34,9606.0,54.6651,54.6923,54.6651,54.6923,9606.0
2021-09-14 14:45:00,60.34,60.37,60.33,60.35,13988.0,54.6923,54.7194,54.6832,54.7013,13988.0
2021-09-14 14:50:00,60.35,60.36,60.34,60.35,26258.0,54.7013,54.7104,54.6923,54.7013,26258.0
2021-09-14 14:55:00,60.35,60.37,60.32,60.37,23742.0,54.7013,54.7194,54.6741,54.7194,23742.0
2021-09-14 15:00:00,60.36,60.36,60.33,60.34,12496.0,54.7104,54.7104,54.6832,54.6923,12496.0
2021-09-14 15:05:00,60.34,60.36,60.33,60.34,15420.0,54.6923,54.7104,54.6832,54.6923,15420.0
2021-09-14 15:10:00,60.34,60.36,60.31,60.32,39099.0,54.6923,54.7104,54.6651,54.6741,39099.0
2021-09-14 15:15:00,60.32,60.35,60.31,60.33,39323.0,54.6741,54.7013,54.6651,54.6832,39323.0
2021-09-14 15:20:00,60.33,60.36,60.29,60.29,51414.0,54.6832,54.7104,54.6469,54.6469,51414.0
2021-09-14 15:25:00,60.3,60.3,60.24,60.24,24551.0,54.656,54.656,54.6016,54.6016,24551.0
2021-09-14 15:30:00,60.24,60.28,60.23,60.25,30000.0,54.6016,54.6379,54.5925,54.6107,30000.0
2021-09-14 15:35:00,60.26,60.26,60.19,60.24,35906.0,54.6197,54.6197,54.5563,54.6016,35906.0
2021-09-14 15:40:00,60.23,60.31,60.22,60.29,36945.0,54.5925,54.6651,54.5835,54.6469,36945.0
2021-09-14 15:45:00,60.29,60.33,60.22,60.28,59142.0,54.6469,54.6832,54.5835,54.6379,59142.0
2021-09-14 15:50:00,60.27,60.38,60.25,60.32,159646.0,54.6288,54.7285,54.6107,54.6741,159646.0
2021-09-14 15:55:00,60.32,60.37,60.29,60.35,273358.0,54.6741,54.7194,54.6469,54.7013,273358.0
2021-09-15 09:30:00,60.37,60.43,60.11,60.13,147322.0,54.7194,54.7738,54.4838,54.5019,147322.0
2021-09-15 09:35:00,60.12,60.18,60.06,60.1,55477.0,54.4928,54.5472,54.4385,54.4747,55477.0
2021-09-15 09:40:00,60.1,60.18,60.07,60.18,74242.0,54.4747,54.5472,54.4475,54.5472,74242.0
2021-09-15 09:45:00,60.19,60.28,60.12,60.27,53479.0,54.5563,54.6379,54.4928,54.6288,53479.0
2021-09-15 09:50:00,60.27,60.43,60.26,60.42,33287.0,54.6288,54.7738,54.6197,54.7648,33287.0
2021-09-15 09:55:00,60.41,60.44,60.33,60.35,29563.0,54.7557,54.7829,54.6832,54.7013,29563.0
2021-09-15 10:00:00,60.35,60.39,60.3,60.35,28152.0,54.7013,54.7376,54.656,54.7013,28152.0
2021-09-15 10:05:00,60.32,60.32,60.18,60.21,30352.0,54.6741,54.6741,54.5472,54.5744,30352.0
2021-09-15 10:10:00,60.21,60.34,60.2,60.34,25441.0,54.5744,54.6923,54.5654,54.6923,25441.0
2021-09-15 10:15:00,60.33,60.45,60.33,60.44,27821.0,54.6832,54.792,54.6832,54.7829,27821.0
2021-09-15 10:20:00,60.43,60.47,60.34,60.35,30310.0,54.7738,54.8101,54.6923,54.7013,30310.0
2021-09-15 10:25:00,60.35,60.38,60.3,60.34,15906.0,54.7013,54.7285,54.656,54.6923,15906.0
2021-09-15 10:30:00,60.34,60.4,60.3,60.3,17511.0,54.6923,54.7466,54.656,54.656,17511.0
2021-09-15 10:35:00,60.31,60.38,60.3,60.36,24366.0,54.6651,54.7285,54.656,54.7104,24366.0
2021-09-15 10:40:00,60.36,60.38,60.29,60.33,18709.0,54.7104,54.7285,54.6469,54.6832,18709.0
2021-09-15 10:45:00,60.34,60.37,60.33,60.36,26578.0,54.6923,54.7194,54.6832,54.7104,26578.0
2021-09-15 10:50:00,60.36,60.41,60.35,60.39,27084.0,54.7104,54.7557,54.7013,54.7376,27084.0
2021-09-15 10:55:00,60.39,60.43,60.34,60.35,89606.0,54.7376,54.7738,54.6923,54.7013,89606.0
2021-09-15 11:00:00,60.35,60.36,60.29,60.32,70452.0,54.7013,54.7104,54.6469,54.6741,70452.0
2021-09-15 11:05:00,60.31,60.34,60.26,60.28,19727.0,54.6651,54.6923,54.6197,54.6379,19727.0
2021-09-15 11:10:00,60.27,60.31,60.26,60.29,18798.0,54.6288,54.6651,54.6197,54.6469,18798.0
2021-09-15 11:15:00,60.28,60.29,60.26,60.28,20619.0,54.6379,54.6469,54.6197,54.6379,20619.0
2021-09-15 11:20:00,60.29,60.3,60.25,60.27,12540.0,54.6469,54.656,54.6107,54.6288,12540.0
2021-09-15 11:25:00,60.27,60.3,60.24,60.29,23764.0,54.6288,54.656,54.6016,54.6469,23764.0
2021-09-15 11:30:00,60.3,60.3,60.23,60.24,23552.0,54.656,54.656,54.5925,54.6016,23552.0
2021-09-15 11:35:00,60.25,60.27,60.22,60.25,54680.0,54.6107,54.6288,54.5835,54.6107,54680.0
2021-09-15 11:40:00,60.25,60.25,60.23,60.23,28486.0,54.6107,54.6107,54.5925,54.5925,28486.0
2021-09-15 11:45:00,60.23,60.24,60.21,60.23,23408.0,54.5925,54.6016,54.5744,54.5925,23408.0
2021-09-15 11:50:00,60.22,60.23,60.19,60.23,31923.0,54.5835,54.5925,54.5563,54.5925,31923.0
2021-09-15 11:55:00,60.23,60.25,60.21,60.25,6520.0,54.5925,54.6107,54.5744,54.6107,6520.0
2021-09-15 12:00:00,60.26,60.3,60.23,60.28,113009.0,54.6197,54.656,54.5925,54.6379,113009.0
2021-09-15 12:05:00,60.27,60.33,60.26,60.32,65799.0,54.6288,54.6832,54.6197,54.6741,65799.0
2021-09-15 12:10:00,60.31,60.39,60.31,60.37,54212.0,54.6651,54.7376,54.6651,54.7194,54212.0
2021-09-15 12:15:00,60.38,60.45,60.37,60.44,65188.0,54.7285,54.792,54.7194,54.7829,65188.0
2021-09-15 12:20:00,60.44,60.49,60.4,60.42,241119.0,54.7829,54.8282,54.7466,54.7648,241119.0
2021-09-15 12:25:00,60.43,60.47,60.43,60.46,22304.0,54.7738,54.8101,54.7738,54.801,22304.0
2021-09-15 12:30:00,60.46,60.48,60.41,60.44,41020.0,54.801,54.8191,54.7557,54.7829,41020.0
2021-09-15 12:35:00,60.44,60.52,60.43,60.51,18418.0,54.7829,54.8554,54.7738,54.8463,18418.0
2021-09-15 12:40:00,60.51,60.57,60.51,60.56,36019.0,54.8463,54.9007,54.8463,54.8917,36019.0
2021-09-15 12:45:00,60.55,60.56,60.51,60.54,19110.0,54.8826,54.8917,54.8463,54.8735,19110.0
2021-09-15 12:50:00,60.54,60.58,60.54,60.56,13013.0,54.8735,54.9098,54.8735,54.8917,13013.0
2021-09-15 12:55:00,60.56,60.6,60.55,60.56,28827.0,54.8917,54.9279,54.8826,54.8917,28827.0
2021-09-15 13:00:00,60.56,60.62,60.56,60.62,13899.0,54.8917,54.946,54.8917,54.946,13899.0
2021-09-15 13:05:00,60.61,60.63,60.6,60.61,10466.0,54.937,54.9551,54.9279,54.937,10466.0
2021-09-15 13:10:00,60.62,60.66,60.6,60.64,32188.0,54.946,54.9823,54.9279,54.9642,32188.0
2021-09-15 13:15:00,60.64,60.64,60.61,60.63,15853.0,54.9642,54.9642,54.937,54.9551,15853.0
2021-09-15 13:20:00,60.63,60.66,60.63,60.64,18281.0,54.9551,54.9823,54.9551,54.9642,18281.0
2021-09-15 13:25:00,60.65,60.66,60.6,60.62,17198.0,54.9732,54.9823,54.9279,54.946,17198.0
2021-09-15 13:30:00,60.62,60.65,60.61,60.62,10214.0,54.946,54.9732,54.937,54.946,10214.0
2021-09-15 13:35:00,60.62,60.62,60.58,60.59,14519.0,54.946,54.946,54.9098,54.9189,14519.0
2021-09-15 13:40:00,60.59,60.61,60.58,60.59,7433.0,54.9189,54.937,54.9098,54.9189,7433.0
2021-09-15 13:45:00,60.59,60.61,60.53,60.53,21385.0,54.9189,54.937,54.8645,54.8645,21385.0
2021-09-15 13:50:00,60.54,60.57,60.53,60.55,11575.0,54.8735,54.9007,54.8645,54.8826,11575.0
2021-09-15 13:55:00,60.55,60.57,60.51,60.54,42391.0,54.8826,54.9007,54.8463,54.8735,42391.0
2021-09-15 14:00:00,60.54,60.56,60.53,60.55,44671.0,54.8735,54.8917,54.8645,54.8826,44671.0
2021-09-15 14:05:00,60.55,60.57,60.55,60.57,14731.0,54.8826,54.9007,54.8826,54.9007,14731.0
2021-09-15 14:10:00,60.57,60.58,60.55,60.56,19988.0,54.9007,54.9098,54.8826,54.8917,19988.0
2021-09-15 14:15:00,60.56,60.56,60.5,60.5,10465.0,54.8917,54.8917,54.8373,54.8373,10465.0
2021-09-15 14:20:00,60.5,60.5,60.42,60.45,43210.0,54.8373,54.8373,54.7648,54.792,43210.0
2021-09-15 14:25:00,60.44,60.48,60.44,60.48,21031.0,54.7829,54.8191,54.7829,54.8191,21031.0
2021-09-15 14:30:00,60.47,60.54,60.46,60.52,15560.0,54.8101,54.8735,54.801,54.8554,15560.0
2021-09-15 14:35:00,60.52,60.55,60.51,60.54,13709.0,54.8554,54.8826,54.8463,54.8735,13709.0
2021-09-15 14:40:00,60.54,60.56,60.51,60.52,13881.0,54.8735,54.8917,54.8463,54.8554,13881.0
2021-09-15 14:45:00,60.53,60.57,60.52,60.57,10120.0,54.8645,54.9007,54.8554,54.9007,10120.0
2021-09-15 14:50:00,60.57,60.57,60.51,60.52,23074.0,54.9007,54.9007,54.8463,54.8554,23074.0
2021-09-15 14:55:00,60.53,60.53,60.47,60.5,17955.0,54.8645,54.8645,54.8101,54.8373,17955.0
2021-09-15 15:00:00,60.5,60.52,60.48,60.49,25356.0,54.8373,54.8554,54.8191,54.8282,25356.0
2021-09-15 15:05:00,60.49,60.5,60.47,60.5,18986.0,54.8282,54.8373,54.8101,54.8373,18986.0
2021-09-15 15:10:00,60.5,60.52,60.48,60.52,35734.0,54.8373,54.8554,54.8191,54.8554,35734.0
2021-09-15 15:15:00,60.52,60.57,60.5,60.56,38597.0,54.8554,54.9007,54.8373,54.8917,38597.0
2021-09-15 15:20:00,60.57,60.57,60.49,60.51,38418.0,54.9007,54.9007,54.8282,54.8463,38418.0
2021-09-15 15:25:00,60.51,60.56,60.5,60.55,28420.0,54.8463,54.8917,54.8373,54.8826,28420.0
2021-09-15 15:30:00,60.55,60.58,60.52,60.58,42230.0,54.8826,54.9098,54.8554,54.9098,42230.0
2021-09-15 15:35:00,60.58,60.63,60.57,60.62,87720.0,54.9098,54.9551,54.9007,54.946,87720.0
2021-09-15 15:40:00,60.62,60.62,60.57,60.61,70747.0,54.946,54.946,54.9007,54.937,70747.0
2021-09-15 15:45:00,60.61,60.66,60.6,60.63,161059.0,54.937,54.9823,54.9279,54.9551,161059.0
2021-09-15 15:50:00,60.62,60.67,60.5,60.51,335181.0,54.946,54.9914,54.8373,54.8463,335181.0
2021-09-15 15:55:00,60.51,60.53,60.46,60.52,353843.0,54.8463,54.8645,54.801,54.8554,353843.0
2021-09-16 09:30:00,60.61,60.81,60.45,60.78,161896.0,54.937,55.1183,54.792,55.0911,161896.0
2021-09-16 09:35:00,60.78,60.89,60.76,60.81,101639.0,55.0911,55.1908,55.0729,55.1183,101639.0
2021-09-16 09:40:00,60.82,60.83,60.66,60.69,90170.0,55.1273,55.1364,54.9823,55.0095,90170.0
2021-09-16 09:45:00,60.69,60.71,60.45,60.46,76257.0,55.0095,55.0276,54.792,54.801,76257.0
2021-09-16 09:50:00,60.45,60.6,60.44,60.54,78062.0,54.792,54.9279,54.7829,54.8735,78062.0
2021-09-16 09:55:00,60.55,60.62,60.41,60.44,117575.0,54.8826,54.946,54.7557,54.7829,117575.0
2021-09-16 10:00:00,60.44,60.45,60.3,60.33,49514.0,54.7829,54.792,54.656,54.6832,49514.0
2021-09-16 10:05:00,60.33,60.45,60.25,60.4,51371.0,54.6832,54.792,54.6107,54.7466,51371.0
2021-09-16 10:10:00,60.39,60.4,60.27,60.29,38779.0,54.7376,54.7466,54.6288,54.6469,38779.0
2021-09-16 10:15:00,60.29,60.34,60.23,60.24,27118.0,54.6469,54.6923,54.5925,54.6016,27118.0
2021-09-16 10:20:00,60.23,60.26,60.12,60.12,69453.0,54.5925,54.6197,54.4928,54.4928,69453.0
2021-09-16 10:25:00,60.12,60.22,60.12,60.19,44759.0,54.4928,54.5835,54.4928,54.5563,44759.0
2021-09-16 10:30:00,60.18,60.18,60.09,60.15,54482.0,54.5472,54.5472,54.4657,54.52,54482.0
2021-09-16 10:35:00,60.14,60.2,60.11,60.15,38607.0,54.511,54.5654,54.4838,54.52,38607.0
2021-09-16 10:40:00,60.15,60.16,60.11,60.13,32512.0,54.52,54.5291,54.4838,54.5019,32512.0
2021-09-16 10:45:00,60.14,60.14,60.08,60.09,38217.0,54.511,54.511,54.4566,54.4657,38217.0
2021-09-16 10:50:00,60.09,60.17,60.08,60.13,29505.0,54.4657,54.5382,54.4566,54.5019,29505.0
2021-09-16 10:55:00,60.13,60.25,60.13,60.24,33739.0,54.5019,54.6107,54.5019,54.6016,33739.0
2021-09-16 11:00:00,60.25,60.26,60.2,60.22,32841.0,54.6107,54.6197,54.5654,54.5835,32841.0
2021-09-16 11:05:00,60.23,60.31,60.23,60.29,52350.0,54.5925,54.6651,54.5925,54.6469,52350.0
2021-09-16 11:10:00,60.3,60.33,60.28,60.32,14638.0,54.656,54.6832,54.6379,54.6741,14638.0
2021-09-16 11:15:00,60.32,60.32,60.25,60.29,25207.0,54.6741,54.6741,54.6107,54.6469,25207.0
2021-09-16 11:20:00,60.29,60.44,60.28,60.43,56014.0,54.6469,54.7829,54.6379,54.7738,56014.0
2021-09-16 11:25:00,60.43,60.46,60.37,60.39,53743.0,54.7738,54.801,54.7194,54.7376,53743.0
2021-09-16 11:30:00,60.38,60.41,60.33,60.39,204288.0,54.7285,54.7557,54.6832,54.7376,204288.0
2021-09-16 11:35:00,60.39,60.47,60.36,60.46,187359.0,54.7376,54.8101,54.7104,54.801,187359.0
2021-09-16 11:40:00,60.46,60.53,60.44,60.5,216158.0,54.801,54.8645,54.7829,54.8373,216158.0
2021-09-16 11:45:00,60.5,60.53,60.43,60.52,73552.0,54.8373,54.8645,54.7738,54.8554,73552.0
2021-09-16 11:50:00,60.52,60.58,60.5,60.55,117752.0,54.8554,54.9098,54.8373,54.8826,117752.0
2021-09-16 11:55:00,60.54,60.68,60.52,60.68,190949.0,54.8735,55.0004,54.8554,55.0004,190949.0
2021-09-16 12:00:00,60.68,60.82,60.66,60.77,281815.0,55.0004,55.1273,54.9823,55.082,281815.0
2021-09-16 12:05:00,60.76,60.8,60.67,60.73,199800.0,55.0729,55.1092,54.9914,55.0457,199800.0
2021-09-16 12:10:00,60.73,60.77,60.69,60.76,45584.0,55.0457,55.082,55.0095,55.0729,45584.0
2021-09-16 12:15:00,60.76,60.82,60.76,60.8,49059.0,55.0729,55.1273,55.0729,55.1092,49059.0
2021-09-16 12:20:00,60.8,60.81,60.73,60.76,30402.0,55.1092,55.1183,55.0457,55.0729,30402.0
2021-09-16 12:25:00,60.77,60.77,60.72,60.73,27742.0,55.082,55.082,55.0367,55.0457,27742.0
2021-09-16 12:30:00,60.72,60.75,60.7,60.72,61960.0,55.0367,55.0639,55.0186,55.0367,61960.0
2021-09-16 12:35:00,60.71,60.76,60.71,60.71,24484.0,55.0276,55.0729,55.0276,55.0276,24484.0
2021-09-16 12:40:00,60.71,60.71,60.65,60.68,32654.0,55.0276,55.0276,54.9732,55.0004,32654.0
2021-09-16 12:45:00,60.67,60.71,60.66,60.7,22433.0,54.9914,55.0276,54.9823,55.0186,22433.0
2021-09-16 12:50:00,60.69,60.69,60.62,60.65,28392.0,55.0095,55.0095,54.946,54.9732,28392.0
2021-09-16 12:55:00,60.65,60.66,60.62,60.63,17054.0,54.9732,54.9823,54.946,54.9551,17054.0
2021-09-16 13:00:00,60.62,60.62,60.55,60.55,47424.0,54.946,54.946,54.8826,54.8826,47424.0
2021-09-16 13:05:00,60.56,60.6,60.55,60.55,30505.0,54.8917,54.9279,54.8826,54.8826,30505.0
2021-09-16 13:10:00,60.57,60.62,60.56,60.62,31188.0,54.9007,54.946,54.8917,54.946,31188.0
2021-09-16 13:15:00,60.61,60.62,60.56,60.58,42278.0,54.937,54.946,54.8917,54.9098,42278.0
2021-09-16 13:20:00,60.59,60.6,60.56,60.56,14162.0,54.9189,54.9279,54.8917,54.8917,14162.0
2021-09-16 13:25:00,60.57,60.58,60.54,60.57,30017.0,54.9007,54.9098,54.8735,54.9007,30017.0
2021-09-16 13:30:00,60.59,60.6,60.55,60.55,16173.0,54.9189,54.9279,54.8826,54.8826,16173.0
2021-09-16 13:35:00,60.55,60.56,60.52,60.55,26694.0,54.8826,54.8917,54.8554,54.8826,26694.0
2021-09-16 13:40:00,60.55,60.62,60.55,60.56,30665.0,54.8826,54.946,54.8826,54.8917,30665.0
2021-09-16 13:45:00,60.56,60.57,60.53,60.55,28395.0,54.8917,54.9007,54.8645,54.8826,28395.0
2021-09-16 13:50:00,60.56,60.62,60.55,60.6,32421.0,54.8917,54.946,54.8826,54.9279,32421.0
2021-09-16 13:55:00,60.62,60.68,60.59,60.66,40391.0,54.946,55.0004,54.9189,54.9823,40391.0
2021-09-16 14:00:00,60.65,60.69,60.64,60.65,23446.0,54.9732,55.0095,54.9642,54.9732,23446.0
2021-09-16 14:05:00,60.65,60.67,60.62,60.67,18815.0,54.9732,54.9914,54.946,54.9914,18815.0
2021-09-16 14:10:00,60.67,60.73,60.66,60.72,26699.0,54.9914,55.0457,54.9823,55.0367,26699.0
2021-09-16 14:15:00,60.71,60.72,60.67,60.68,13508.0,55.0276,55.0367,54.9914,55.0004,13508.0
2021-09-16 14:20:00,60.68,60.72,60.67,60.71,26203.0,55.0004,55.0367,54.9914,55.0276,26203.0
2021-09-16 14:25:00,60.71,60.72,60.69,60.71,21687.0,55.0276,55.0367,55.0095,55.0276,21687.0
2021-09-16 14:30:00,60.71,60.74,60.7,60.74,26539.0,55.0276,55.0548,55.0186,55.0548,26539.0
2021-09-16 14:35:00,60.73,60.75,60.72,60.73,22710.0,55.0457,55.0639,55.0367,55.0457,22710.0
2021-09-16 14:40:00,60.73,60.74,60.68,60.71,38171.0,55.0457,55.0548,55.0004,55.0276,38171.0
2021-09-16 14:45:00,60.71,60.75,60.7,60.75,33398.0,55.0276,55.0639,55.0186,55.0639,33398.0
2021-09-16 14:50:00,60.75,60.79,60.74,60.79,38439.0,55.0639,55.1001,55.0548,55.1001,38439.0
2021-09-16 14:55:00,60.79,60.82,60.77,60.82,32220.0,55.1001,55.1273,55.082,55.1273,32220.0
2021-09-16 15:00:00,60.82,60.85,60.81,60.83,29271.0,55.1273,55.1545,55.1183,55.1364,29271.0
2021-09-16 15:05:00,60.84,60.9,60.83,60.88,53630.0,55.1455,55.1998,55.1364,55.1817,53630.0
2021-09-16 15:10:00,60.88,60.9,60.87,60.89,23826.0,55.1817,55.1998,55.1726,55.1908,23826.0
2021-09-16 15:15:00,60.9,60.93,60.88,60.88,35929.0,55.1998,55.227,55.1817,55.1817,35929.0
2021-09-16 15:20:00,60.89,60.91,60.88,60.89,40775.0,55.1908,55.2089,55.1817,55.1908,40775.0
2021-09-16 15:25:00,60.89,60.91,60.85,60.85,27794.0,55.1908,55.2089,55.1545,55.1545,27794.0
2021-09-16 15:30:00,60.85,60.88,60.84,60.85,69613.0,55.1545,55.1817,55.1455,55.1545,69613.0
2021-09-16 15:35:00,60.85,60.87,60.77,60.82,87214.0,55.1545,55.1726,55.082,55.1273,87214.0
2021-09-16 15:40:00,60.82,60.82,60.76,60.77,110596.0,55.1273,55.1273,55.0729,55.082,110596.0
2021-09-16 15:45:00,60.77,60.79,60.71,60.73,164864.0,55.082,55.1001,55.0276,55.0457,164864.0
2021-09-16 15:50:00,60.72,60.73,60.68,60.7,241615.0,55.0367,55.0457,55.0004,55.0186,241615.0
2021-09-16 15:55:00,60.7,60.73,60.67,60.72,409026.0,55.0186,55.0457,54.9914,55.0367,409026.0
2021-09-17 09:30:00,60.48,60.58,60.18,60.32,1483041.0,54.8191,54.9098,54.5472,54.6741,1483041.0
2021-09-17 09:35:00,60.29,60.4,60.15,60.4,149510.0,54.6469,54.7466,54.52,54.7466,149510.0
2021-09-17 09:40:00,60.4,60.53,60.37,60.49,161271.0,54.7466,54.8645,54.7194,54.8282,161271.0
2021-09-17 09:45:00,60.49,60.54,60.45,60.47,179711.0,54.8282,54.8735,54.792,54.8101,179711.0
2021-09-17 09:50:00,60.46,60.56,60.4,60.54,132461.0,54.801,54.8917,54.7466,54.8735,132461.0
2021-09-17 09:55:00,60.53,60.63,60.52,60.52,92836.0,54.8645,54.9551,54.8554,54.8554,92836.0
2021-09-17 10:00:00,60.52,60.67,60.46,60.67,95197.0,54.8554,54.9914,54.801,54.9914,95197.0
2021-09-17 10:05:00,60.66,60.7,60.63,60.7,63485.0,54.9823,55.0186,54.9551,55.0186,63485.0
2021-09-17 10:10:00,60.69,60.74,60.62,60.66,122178.0,55.0095,55.0548,54.946,54.9823,122178.0
2021-09-17 10:15:00,60.67,60.76,60.61,60.75,126510.0,54.9914,55.0729,54.937,55.0639,126510.0
2021-09-17 10:20:00,60.75,60.8,60.72,60.8,164936.0,55.0639,55.1092,55.0367,55.1092,164936.0
2021-09-17 10:25:00,60.79,60.85,60.74,60.82,128040.0,55.1001,55.1545,55.0548,55.1273,128040.0
2021-09-17 10:30:00,60.81,60.87,60.77,60.83,210243.0,55.1183,55.1726,55.082,55.1364,210243.0
2021-09-17 10:35:00,60.83,60.87,60.75,60.85,161015.0,55.1364,55.1726,55.0639,55.1545,161015.0
2021-09-17 10:40:00,60.84,60.85,60.78,60.8,157825.0,55.1455,55.1545,55.0911,55.1092,157825.0
2021-09-17 10:45:00,60.8,60.83,60.74,60.81,204856.0,55.1092,55.1364,55.0548,55.1183,204856.0
2021-09-17 10:50:00,60.8,60.88,60.76,60.88,186643.0,55.1092,55.1817,55.0729,55.1817,186643.0
2021-09-17 10:55:00,60.88,60.89,60.78,60.84,121223.0,55.1817,55.1908,55.0911,55.1455,121223.0
2021-09-17 11:00:00,60.83,60.85,60.76,60.82,144824.0,55.1364,55.1545,55.0729,55.1273,144824.0
2021-09-17 11:05:00,60.81,60.86,60.78,60.85,85771.0,55.1183,55.1636,55.0911,55.1545,85771.0
2021-09-17 11:10:00,60.86,60.94,60.82,60.93,82711.0,55.1636,55.2361,55.1273,55.227,82711.0
2021-09-17 11:15:00,60.94,60.96,60.87,60.88,68910.0,55.2361,55.2542,55.1726,55.1817,68910.0
2021-09-17 11:20:00,60.89,60.95,60.86,60.92,145451.0,55.1908,55.2452,55.1636,55.218,145451.0
2021-09-17 11:25:00,60.92,60.94,60.87,60.88,60077.0,55.218,55.2361,55.1726,55.1817,60077.0
2021-09-17 11:30:00,60.87,60.98,60.84,60.95,105155.0,55.1726,55.2723,55.1455,55.2452,105155.0
2021-09-17 11:35:00,60.96,60.97,60.92,60.96,53542.0,55.2542,55.2633,55.218,55.2542,53542.0
2021-09-17 11:40:00,60.97,61.01,60.94,60.95,89579.0,55.2633,55.2995,55.2361,55.2452,89579.0
2021-09-17 11:45:00,60.96,61.06,60.96,61.01,90720.0,55.2542,55.3449,55.2542,55.2995,90720.0
2021-09-17 11:50:00,61.01,61.01,60.94,60.95,34769.0,55.2995,55.2995,55.2361,55.2452,34769.0
2021-09-17 11:55:00,60.94,61.02,60.94,61.02,44720.0,55.2361,55.3086,55.2361,55.3086,44720.0
2021-09-17 12:00:00,61.02,61.08,61.0,61.05,34908.0,55.3086,55.363,55.2905,55.3358,34908.0
2021-09-17 12:05:00,61.05,61.05,61.02,61.04,19317.0,55.3358,55.3358,55.3086,55.3267,19317.0
2021-09-17 12:10:00,61.05,61.06,60.96,60.96,20772.0,55.3358,55.3449,55.2542,55.2542,20772.0
2021-09-17 12:15:00,60.97,60.99,60.96,60.96,19068.0,55.2633,55.2814,55.2542,55.2542,19068.0
2021-09-17 12:20:00,60.96,61.04,60.96,61.03,42552.0,55.2542,55.3267,55.2542,55.3177,42552.0
2021-09-17 12:25:00,61.02,61.03,60.97,60.98,20183.0,55.3086,55.3177,55.2633,55.2723,20183.0
2021-09-17 12:30:00,60.98,60.99,60.97,60.98,18704.0,55.2723,55.2814,55.2633,55.2723,18704.0
2021-09-17 12:35:00,60.99,61.01,60.96,61.0,38384.0,55.2814,55.2995,55.2542,55.2905,38384.0
2021-09-17 12:40:00,61.0,61.0,60.93,60.94,49098.0,55.2905,55.2905,55.227,55.2361,49098.0
2021-09-17 12:45:00,60.94,61.0,60.93,60.98,58771.0,55.2361,55.2905,55.227,55.2723,58771.0
2021-09-17 12:50:00,60.97,60.99,60.88,60.89,67848.0,55.2633,55.2814,55.1817,55.1908,67848.0
2021-09-17 12:55:00,60.88,60.95,60.88,60.94,30533.0,55.1817,55.2452,55.1817,55.2361,30533.0
2021-09-17 13:00:00,60.93,60.93,60.88,60.89,24989.0,55.227,55.227,55.1817,55.1908,24989.0
2021-09-17 13:05:00,60.89,60.9,60.83,60.83,14430.0,55.1908,55.1998,55.1364,55.1364,14430.0
2021-09-17 13:10:00,60.82,60.86,60.81,60.82,15904.0,55.1273,55.1636,55.1183,55.1273,15904.0
2021-09-17 13:15:00,60.82,60.86,60.79,60.83,110264.0,55.1273,55.1636,55.1001,55.1364,110264.0
2021-09-17 13:20:00,60.83,60.91,60.83,60.88,107774.0,55.1364,55.2089,55.1364,55.1817,107774.0
2021-09-17 13:25:00,60.88,60.96,60.86,60.94,52740.0,55.1817,55.2542,55.1636,55.2361,52740.0
2021-09-17 13:30:00,60.95,60.98,60.93,60.96,113997.0,55.2452,55.2723,55.227,55.2542,113997.0
2021-09-17 13:35:00,60.96,60.98,60.93,60.95,39253.0,55.2542,55.2723,55.227,55.2452,39253.0
2021-09-17 13:40:00,60.95,60.95,60.9,60.92,30695.0,55.2452,55.2452,55.1998,55.218,30695.0
2021-09-17 13:45:00,60.91,60.98,60.89,60.93,295702.0,55.2089,55.2723,55.1908,55.227,295702.0
2021-09-17 13:50:00,60.93,61.03,60.92,61.02,97092.0,55.227,55.3177,55.218,55.3086,97092.0
2021-09-17 13:55:00,61.02,61.03,61.0,61.03,29152.0,55.3086,55.3177,55.2905,55.3177,29152.0
2021-09-17 14:00:00,61.03,61.06,61.0,61.02,23302.0,55.3177,55.3449,55.2905,55.3086,23302.0
2021-09-17 14:05:00,61.02,61.08,61.01,61.08,28792.0,55.3086,55.363,55.2995,55.363,28792.0
2021-09-17 14:10:00,61.08,61.12,61.06,61.06,59901.0,55.363,55.3992,55.3449,55.3449,59901.0
2021-09-17 14:15:00,61.06,61.11,61.04,61.05,53742.0,55.3449,55.3902,55.3267,55.3358,53742.0
2021-09-17 14:20:00,61.06,61.13,61.06,61.09,64546.0,55.3449,55.4083,55.3449,55.3721,64546.0
2021-09-17 14:25:00,61.1,61.1,61.01,61.03,36238.0,55.3811,55.3811,55.2995,55.3177,36238.0
2021-09-17 14:30:00,61.02,61.04,61.0,61.03,43610.0,55.3086,55.3267,55.2905,55.3177,43610.0
2021-09-17 14:35:00,61.03,61.06,61.02,61.05,38536.0,55.3177,55.3449,55.3086,55.3358,38536.0
2021-09-17 14:40:00,61.06,61.07,61.03,61.05,27025.0,55.3449,55.3539,55.3177,55.3358,27025.0
2021-09-17 14:45:00,61.06,61.07,61.03,61.05,43332.0,55.3449,55.3539,55.3177,55.3358,43332.0
2021-09-17 14:50:00,61.05,61.08,61.05,61.08,19439.0,55.3358,55.363,55.3358,55.363,19439.0
2021-09-17 14:55:00,61.07,61.12,61.04,61.09,64449.0,55.3539,55.3992,55.3267,55.3721,64449.0
2021-09-17 15:00:00,61.1,61.18,61.06,61.14,119106.0,55.3811,55.4536,55.3449,55.4174,119106.0
2021-09-17 15:05:00,61.14,61.14,60.99,61.02,54858.0,55.4174,55.4174,55.2814,55.3086,54858.0
2021-09-17 15:10:00,61.03,61.03,60.99,61.01,62671.0,55.3177,55.3177,55.2814,55.2995,62671.0
2021-09-17 15:15:00,61.01,61.02,60.96,60.96,56338.0,55.2995,55.3086,55.2542,55.2542,56338.0
2021-09-17 15:20:00,60.96,61.02,60.95,61.01,54648.0,55.2542,55.3086,55.2452,55.2995,54648.0
2021-09-17 15:25:00,61.0,61.01,60.9,60.92,54198.0,55.2905,55.2995,55.1998,55.218,54198.0
2021-09-17 15:30:00,60.92,60.95,60.81,60.83,68695.0,55.218,55.2452,55.1183,55.1364,68695.0
2021-09-17 15:35:00,60.84,60.94,60.84,60.87,122641.0,55.1455,55.2361,55.1455,55.1726,122641.0
2021-09-17 15:40:00,60.88,61.01,60.88,61.0,125742.0,55.1817,55.2995,55.1817,55.2905,125742.0
2021-09-17 15:45:00,60.99,61.0,60.89,60.9,191860.0,55.2814,55.2905,55.1908,55.1998,191860.0
2021-09-17 15:50:00,60.9,61.22,60.85,60.94,463013.0,55.1998,55.4899,55.1545,55.2361,463013.0
2021-09-17 15:55:00,60.94,61.02,60.89,60.94,667730.0,55.2361,55.3086,55.1908,55.2361,667730.0
2021-09-20 09:30:00,60.76,60.93,60.72,60.79,174676.0,55.0729,55.227,55.0367,55.1001,174676.0
2021-09-20 09:35:00,60.8,60.94,60.64,60.72,58098.0,55.1092,55.2361,54.9642,55.0367,58098.0
2021-09-20 09:40:00,60.73,60.81,60.66,60.73,121898.0,55.0457,55.1183,54.9823,55.0457,121898.0
2021-09-20 09:45:00,60.72,60.75,60.67,60.7,132748.0,55.0367,55.0639,54.9914,55.0186,132748.0
2021-09-20 09:50:00,60.72,61.0,60.67,60.98,70894.0,55.0367,55.2905,54.9914,55.2723,70894.0
2021-09-20 09:55:00,60.98,61.06,60.92,60.95,58219.0,55.2723,55.3449,55.218,55.2452,58219.0
2021-09-20 10:00:00,60.91,60.96,60.8,60.91,62675.0,55.2089,55.2542,55.1092,55.2089,62675.0
2021-09-20 10:05:00,60.91,60.96,60.83,60.83,81808.0,55.2089,55.2542,55.1364,55.1364,81808.0
2021-09-20 10:10:00,60.85,60.89,60.77,60.78,60881.0,55.1545,55.1908,55.082,55.0911,60881.0
2021-09-20 10:15:00,60.77,60.78,60.68,60.77,53760.0,55.082,55.0911,55.0004,55.082,53760.0
2021-09-20 10:20:00,60.76,60.96,60.75,60.96,57896.0,55.0729,55.2542,55.0639,55.2542,57896.0
2021-09-20 10:25:00,60.96,61.02,60.93,60.98,33902.0,55.2542,55.3086,55.227,55.2723,33902.0
2021-09-20 10:30:00,60.97,61.04,60.94,61.03,34067.0,55.2633,55.3267,55.2361,55.3177,34067.0
2021-09-20 10:35:00,61.04,61.06,60.89,60.95,55140.0,55.3267,55.3449,55.1908,55.2452,55140.0
2021-09-20 10:40:00,60.94,60.94,60.73,60.74,32958.0,55.2361,55.2361,55.0457,55.0548,32958.0
2021-09-20 10:45:00,60.74,60.82,60.73,60.77,48071.0,55.0548,55.1273,55.0457,55.082,48071.0
2021-09-20 10:50:00,60.76,60.84,60.74,60.82,26139.0,55.0729,55.1455,55.0548,55.1273,26139.0
2021-09-20 10:55:00,60.83,60.85,60.76,60.85,73511.0,55.1364,55.1545,55.0729,55.1545,73511.0
2021-09-20 11:00:00,60.84,60.88,60.77,60.84,46875.0,55.1455,55.1817,55.082,55.1455,46875.0
2021-09-20 11:05:00,60.84,60.85,60.75,60.81,56286.0,55.1455,55.1545,55.0639,55.1183,56286.0
2021-09-20 11:10:00,60.8,60.87,60.79,60.83,32256.0,55.1092,55.1726,55.1001,55.1364,32256.0
2021-09-20 11:15:00,60.82,60.87,60.79,60.87,26789.0,55.1273,55.1726,55.1001,55.1726,26789.0
2021-09-20 11:20:00,60.87,60.93,60.85,60.86,35912.0,55.1726,55.227,55.1545,55.1636,35912.0
2021-09-20 11:25:00,60.86,60.88,60.78,60.8,35703.0,55.1636,55.1817,55.0911,55.1092,35703.0
2021-09-20 11:30:00,60.8,60.82,60.77,60.82,28699.0,55.1092,55.1273,55.082,55.1273,28699.0
2021-09-20 11:35:00,60.83,60.83,60.78,60.79,27930.0,55.1364,55.1364,55.0911,55.1001,27930.0
2021-09-20 11:40:00,60.77,60.81,60.74,60.79,29867.0,55.082,55.1183,55.0548,55.1001,29867.0
2021-09-20 11:45:00,60.78,60.86,60.78,60.81,28931.0,55.0911,55.1636,55.0911,55.1183,28931.0
2021-09-20 11:50:00,60.79,60.8,60.73,60.76,41082.0,55.1001,55.1092,55.0457,55.0729,41082.0
2021-09-20 11:55:00,60.76,60.76,60.72,60.73,30200.0,55.0729,55.0729,55.0367,55.0457,30200.0
2021-09-20 12:00:00,60.73,60.73,60.63,60.67,37115.0,55.0457,55.0457,54.9551,54.9914,37115.0
2021-09-20 12:05:00,60.66,60.68,60.6,60.61,28353.0,54.9823,55.0004,54.9279,54.937,28353.0
2021-09-20 12:10:00,60.61,60.63,60.6,60.62,21181.0,54.937,54.9551,54.9279,54.946,21181.0
2021-09-20 12:15:00,60.62,60.65,60.57,60.59,35112.0,54.946,54.9732,54.9007,54.9189,35112.0
2021-09-20 12:20:00,60.59,60.7,60.58,60.67,77447.0,54.9189,55.0186,54.9098,54.9914,77447.0
2021-09-20 12:25:00,60.68,60.73,60.68,60.72,34168.0,55.0004,55.0457,55.0004,55.0367,34168.0
2021-09-20 12:30:00,60.72,60.73,60.61,60.63,32899.0,55.0367,55.0457,54.937,54.9551,32899.0
2021-09-20 12:35:00,60.63,60.68,60.62,60.67,32254.0,54.9551,55.0004,54.946,54.9914,32254.0
2021-09-20 12:40:00,60.66,60.68,60.61,60.63,29053.0,54.9823,55.0004,54.937,54.9551,29053.0
2021-09-20 12:45:00,60.62,60.66,60.6,60.62,28034.0,54.946,54.9823,54.9279,54.946,28034.0
2021-09-20 12:50:00,60.62,60.64,60.6,60.61,23174.0,54.946,54.9642,54.9279,54.937,23174.0
2021-09-20 12:55:00,60.61,60.64,60.53,60.55,36251.0,54.937,54.9642,54.8645,54.8826,36251.0
2021-09-20 13:00:00,60.54,60.54,60.45,60.46,33010.0,54.8735,54.8735,54.792,54.801,33010.0
2021-09-20 13:05:00,60.47,60.47,60.4,60.41,22622.0,54.8101,54.8101,54.7466,54.7557,22622.0
2021-09-20 13:10:00,60.4,60.45,60.38,60.45,30497.0,54.7466,54.792,54.7285,54.792,30497.0
2021-09-20 13:15:00,60.44,60.45,60.35,60.37,37370.0,54.7829,54.792,54.7013,54.7194,37370.0
2021-09-20 13:20:00,60.38,60.4,60.34,60.4,23859.0,54.7285,54.7466,54.6923,54.7466,23859.0
2021-09-20 13:25:00,60.4,60.45,60.4,60.42,23115.0,54.7466,54.792,54.7466,54.7648,23115.0
2021-09-20 13:30:00,60.42,60.44,60.39,60.4,22883.0,54.7648,54.7829,54.7376,54.7466,22883.0
2021-09-20 13:35:00,60.41,60.48,60.4,60.47,33455.0,54.7557,54.8191,54.7466,54.8101,33455.0
2021-09-20 13:40:00,60.46,60.47,60.38,60.38,37635.0,54.801,54.8101,54.7285,54.7285,37635.0
2021-09-20 13:45:00,60.37,60.44,60.37,60.43,33121.0,54.7194,54.7829,54.7194,54.7738,33121.0
2021-09-20 13:50:00,60.43,60.45,60.41,60.42,22461.0,54.7738,54.792,54.7557,54.7648,22461.0
2021-09-20 13:55:00,60.42,60.44,60.37,60.37,18903.0,54.7648,54.7829,54.7194,54.7194,18903.0
2021-09-20 14:00:00,60.38,60.41,60.36,60.38,38869.0,54.7285,54.7557,54.7104,54.7285,38869.0
2021-09-20 14:05:00,60.37,60.39,60.28,60.32,52146.0,54.7194,54.7376,54.6379,54.6741,52146.0
2021-09-20 14:10:00,60.32,60.33,60.26,60.29,40555.0,54.6741,54.6832,54.6197,54.6469,40555.0
2021-09-20 14:15:00,60.29,60.35,60.28,60.33,22488.0,54.6469,54.7013,54.6379,54.6832,22488.0
2021-09-20 14:20:00,60.32,60.34,60.27,60.27,22409.0,54.6741,54.6923,54.6288,54.6288,22409.0
2021-09-20 14:25:00,60.27,60.3,60.25,60.25,23003.0,54.6288,54.656,54.6107,54.6107,23003.0
2021-09-20 14:30:00,60.25,60.26,60.17,60.19,46754.0,54.6107,54.6197,54.5382,54.5563,46754.0
2021-09-20 14:35:00,60.19,60.21,60.14,60.15,22989.0,54.5563,54.5744,54.511,54.52,22989.0
2021-09-20 14:40:00,60.15,60.2,60.13,60.14,31075.0,54.52,54.5654,54.5019,54.511,31075.0
2021-09-20 14:45:00,60.13,60.16,60.11,60.14,31764.0,54.5019,54.5291,54.4838,54.511,31764.0
2021-09-20 14:50:00,60.14,60.16,60.1,60.12,27718.0,54.511,54.5291,54.4747,54.4928,27718.0
2021-09-20 14:55:00,60.12,60.17,60.1,60.13,42394.0,54.4928,54.5382,54.4747,54.5019,42394.0
2021-09-20 15:00:00,60.13,60.18,60.11,60.15,45877.0,54.5019,54.5472,54.4838,54.52,45877.0
2021-09-20 15:05:00,60.15,60.15,60.06,60.07,38146.0,54.52,54.52,54.4385,54.4475,38146.0
2021-09-20 15:10:00,60.08,60.1,60.03,60.05,33939.0,54.4566,54.4747,54.4113,54.4294,33939.0
2021-09-20 15:15:00,60.05,60.08,59.99,60.05,58692.0,54.4294,54.4566,54.375,54.4294,58692.0
2021-09-20 15:20:00,60.06,60.1,60.03,60.08,38254.0,54.4385,54.4747,54.4113,54.4566,38254.0
2021-09-20 15:25:00,60.09,60.14,60.05,60.13,36713.0,54.4657,54.511,54.4294,54.5019,36713.0
2021-09-20 15:30:00,60.13,60.23,60.12,60.22,64865.0,54.5019,54.5925,54.4928,54.5835,64865.0
2021-09-20 15:35:00,60.22,60.25,60.18,60.19,72850.0,54.5835,54.6107,54.5472,54.5563,72850.0
2021-09-20 15:40:00,60.19,60.32,60.17,60.3,79562.0,54.5563,54.6741,54.5382,54.656,79562.0
2021-09-20 15:45:00,60.3,60.37,60.28,60.32,83312.0,54.656,54.7194,54.6379,54.6741,83312.0
2021-09-20 15:50:00,60.32,60.42,60.31,60.35,249390.0,54.6741,54.7648,54.6651,54.7013,249390.0
2021-09-20 15:55:00,60.35,60.49,60.31,60.44,489421.0,54.7013,54.8282,54.6651,54.7829,489421.0
2021-09-21 09:30:00,60.69,60.69,60.49,60.64,149934.0,55.0095,55.0095,54.8282,54.9642,149934.0
2021-09-21 09:35:00,60.64,60.84,60.64,60.78,107457.0,54.9642,55.1455,54.9642,55.0911,107457.0
2021-09-21 09:40:00,60.78,61.01,60.75,61.01,219686.0,55.0911,55.2995,55.0639,55.2995,219686.0
2021-09-21 09:45:00,61.01,61.14,60.96,61.09,120851.0,55.2995,55.4174,55.2542,55.3721,120851.0
2021-09-21 09:50:00,61.1,61.13,61.05,61.08,117526.0,55.3811,55.4083,55.3358,55.363,117526.0
2021-09-21 09:55:00,61.08,61.12,60.94,60.95,139646.0,55.363,55.3992,55.2361,55.2452,139646.0
2021-09-21 10:00:00,60.95,61.06,60.92,60.95,85181.0,55.2452,55.3449,55.218,55.2452,85181.0
2021-09-21 10:05:00,60.94,61.0,60.88,60.88,181347.0,55.2361,55.2905,55.1817,55.1817,181347.0
2021-09-21 10:10:00,60.87,60.9,60.77,60.82,163797.0,55.1726,55.1998,55.082,55.1273,163797.0
2021-09-21 10:15:00,60.82,60.86,60.73,60.73,194779.0,55.1273,55.1636,55.0457,55.0457,194779.0
2021-09-21 10:20:00,60.73,60.73,60.54,60.54,36811.0,55.0457,55.0457,54.8735,54.8735,36811.0
2021-09-21 10:25:00,60.54,60.69,60.52,60.63,57660.0,54.8735,55.0095,54.8554,54.9551,57660.0
2021-09-21 10:30:00,60.62,60.62,60.49,60.52,42536.0,54.946,54.946,54.8282,54.8554,42536.0
2021-09-21 10:35:00,60.51,60.58,60.45,60.57,30392.0,54.8463,54.9098,54.792,54.9007,30392.0
2021-09-21 10:40:00,60.58,60.64,60.54,60.62,23259.0,54.9098,54.9642,54.8735,54.946,23259.0
2021-09-21 10:45:00,60.61,60.63,60.56,60.58,22473.0,54.937,54.9551,54.8917,54.9098,22473.0
2021-09-21 10:50:00,60.59,60.62,60.55,60.61,49091.0,54.9189,54.946,54.8826,54.937,49091.0
2021-09-21 10:55:00,60.61,60.69,60.61,60.63,26959.0,54.937,55.0095,54.937,54.9551,26959.0
2021-09-21 11:00:00,60.63,60.63,60.52,60.56,60335.0,54.9551,54.9551,54.8554,54.8917,60335.0
2021-09-21 11:05:00,60.56,60.62,60.54,60.61,30412.0,54.8917,54.946,54.8735,54.937,30412.0
2021-09-21 11:10:00,60.61,60.61,60.54,60.57,27842.0,54.937,54.937,54.8735,54.9007,27842.0
2021-09-21 11:15:00,60.57,60.58,60.48,60.48,21458.0,54.9007,54.9098,54.8191,54.8191,21458.0
2021-09-21 11:20:00,60.47,60.5,60.41,60.41,31360.0,54.8101,54.8373,54.7557,54.7557,31360.0
2021-09-21 11:25:00,60.41,60.45,60.39,60.41,15433.0,54.7557,54.792,54.7376,54.7557,15433.0
2021-09-21 11:30:00,60.41,60.46,60.39,60.46,38549.0,54.7557,54.801,54.7376,54.801,38549.0
2021-09-21 11:35:00,60.46,60.54,60.45,60.52,13262.0,54.801,54.8735,54.792,54.8554,13262.0
2021-09-21 11:40:00,60.51,60.56,60.51,60.51,14796.0,54.8463,54.8917,54.8463,54.8463,14796.0
2021-09-21 11:45:00,60.52,60.55,60.51,60.55,28775.0,54.8554,54.8826,54.8463,54.8826,28775.0
2021-09-21 11:50:00,60.56,60.56,60.52,60.55,32709.0,54.8917,54.8917,54.8554,54.8826,32709.0
2021-09-21 11:55:00,60.54,60.54,60.5,60.51,38452.0,54.8735,54.8735,54.8373,54.8463,38452.0
2021-09-21 12:00:00,60.51,60.59,60.51,60.54,26064.0,54.8463,54.9189,54.8463,54.8735,26064.0
2021-09-21 12:05:00,60.54,60.59,60.51,60.53,30784.0,54.8735,54.9189,54.8463,54.8645,30784.0
2021-09-21 12:10:00,60.53,60.58,60.53,60.56,13810.0,54.8645,54.9098,54.8645,54.8917,13810.0
2021-09-21 12:15:00,60.55,60.57,60.51,60.53,58807.0,54.8826,54.9007,54.8463,54.8645,58807.0
2021-09-21 12:20:00,60.54,60.55,60.51,60.54,34993.0,54.8735,54.8826,54.8463,54.8735,34993.0
2021-09-21 12:25:00,60.53,60.54,60.47,60.5,110666.0,54.8645,54.8735,54.8101,54.8373,110666.0
2021-09-21 12:30:00,60.5,60.5,60.4,60.45,22746.0,54.8373,54.8373,54.7466,54.792,22746.0
2021-09-21 12:35:00,60.45,60.52,60.44,60.48,126696.0,54.792,54.8554,54.7829,54.8191,126696.0
2021-09-21 12:40:00,60.48,60.49,60.46,60.47,13947.0,54.8191,54.8282,54.801,54.8101,13947.0
2021-09-21 12:45:00,60.47,60.47,60.43,60.47,28822.0,54.8101,54.8101,54.7738,54.8101,28822.0
2021-09-21 12:50:00,60.46,60.47,60.39,60.41,29398.0,54.801,54.8101,54.7376,54.7557,29398.0
2021-09-21 12:55:00,60.41,60.46,60.4,60.42,24628.0,54.7557,54.801,54.7466,54.7648,24628.0
2021-09-21 13:00:00,60.42,60.44,60.38,60.4,41974.0,54.7648,54.7829,54.7285,54.7466,41974.0
2021-09-21 13:05:00,60.4,60.43,60.37,60.38,15811.0,54.7466,54.7738,54.7194,54.7285,15811.0
2021-09-21 13:10:00,60.37,60.42,60.37,60.41,34699.0,54.7194,54.7648,54.7194,54.7557,34699.0
2021-09-21 13:15:00,60.42,60.54,60.38,60.53,154349.0,54.7648,54.8735,54.7285,54.8645,154349.0
2021-09-21 13:20:00,60.54,60.55,60.4,60.4,49538.0,54.8735,54.8826,54.7466,54.7466,49538.0
2021-09-21 13:25:00,60.41,60.41,60.34,60.35,49216.0,54.7557,54.7557,54.6923,54.7013,49216.0
2021-09-21 13:30:00,60.36,60.37,60.31,60.33,30471.0,54.7104,54.7194,54.6651,54.6832,30471.0
2021-09-21 13:35:00,60.33,60.33,60.3,60.32,19162.0,54.6832,54.6832,54.656,54.6741,19162.0
2021-09-21 13:40:00,60.31,60.32,60.28,60.32,23337.0,54.6651,54.6741,54.6379,54.6741,23337.0
2021-09-21 13:45:00,60.32,60.35,60.29,60.34,33567.0,54.6741,54.7013,54.6469,54.6923,33567.0
2021-09-21 13:50:00,60.35,60.35,60.25,60.27,35127.0,54.7013,54.7013,54.6107,54.6288,35127.0
2021-09-21 13:55:00,60.26,60.31,60.24,60.3,37772.0,54.6197,54.6651,54.6016,54.656,37772.0
2021-09-21 14:00:00,60.3,60.33,60.29,60.33,20045.0,54.656,54.6832,54.6469,54.6832,20045.0
2021-09-21 14:05:00,60.32,60.36,60.31,60.35,26573.0,54.6741,54.7104,54.6651,54.7013,26573.0
2021-09-21 14:10:00,60.34,60.34,60.27,60.28,31959.0,54.6923,54.6923,54.6288,54.6379,31959.0
2021-09-21 14:15:00,60.27,60.28,60.2,60.2,14348.0,54.6288,54.6379,54.5654,54.5654,14348.0
2021-09-21 14:20:00,60.21,60.21,60.15,60.17,17124.0,54.5744,54.5744,54.52,54.5382,17124.0
2021-09-21 14:25:00,60.17,60.17,60.11,60.12,13970.0,54.5382,54.5382,54.4838,54.4928,13970.0
2021-09-21 14:30:00,60.12,60.24,60.12,60.24,31184.0,54.4928,54.6016,54.4928,54.6016,31184.0
2021-09-21 14:35:00,60.24,60.3,60.23,60.29,155937.0,54.6016,54.656,54.5925,54.6469,155937.0
2021-09-21 14:40:00,60.28,60.3,60.22,60.22,58658.0,54.6379,54.656,54.5835,54.5835,58658.0
2021-09-21 14:45:00,60.22,60.24,60.18,60.2,24932.0,54.5835,54.6016,54.5472,54.5654,24932.0
2021-09-21 14:50:00,60.2,60.34,60.2,60.3,34529.0,54.5654,54.6923,54.5654,54.656,34529.0
2021-09-21 14:55:00,60.29,60.29,60.24,60.27,19506.0,54.6469,54.6469,54.6016,54.6288,19506.0
2021-09-21 15:00:00,60.27,60.36,60.27,60.33,21655.0,54.6288,54.7104,54.6288,54.6832,21655.0
2021-09-21 15:05:00,60.33,60.37,60.32,60.33,29336.0,54.6832,54.7194,54.6741,54.6832,29336.0
2021-09-21 15:10:00,60.33,60.38,60.31,60.38,18135.0,54.6832,54.7285,54.6651,54.7285,18135.0
2021-09-21 15:15:00,60.38,60.43,60.37,60.42,16669.0,54.7285,54.7738,54.7194,54.7648,16669.0
2021-09-21 15:20:00,60.42,60.47,60.42,60.44,28841.0,54.7648,54.8101,54.7648,54.7829,28841.0
2021-09-21 15:25:00,60.44,60.48,60.41,60.48,23139.0,54.7829,54.8191,54.7557,54.8191,23139.0
2021-09-21 15:30:00,60.47,60.49,60.43,60.47,44244.0,54.8101,54.8282,54.7738,54.8101,44244.0
2021-09-21 15:35:00,60.46,60.46,60.4,60.45,30561.0,54.801,54.801,54.7466,54.792,30561.0
2021-09-21 15:40:00,60.44,60.49,60.42,60.46,56635.0,54.7829,54.8282,54.7648,54.801,56635.0
2021-09-21 15:45:00,60.45,60.46,60.39,60.39,53658.0,54.792,54.801,54.7376,54.7376,53658.0
2021-09-21 15:50:00,60.4,60.56,60.36,60.36,193554.0,54.7466,54.8917,54.7104,54.7104,193554.0
2021-09-21 15:55:00,60.36,60.37,60.2,60.21,350975.0,54.7104,54.7194,54.5654,54.5744,350975.0
2021-09-22 09:30:00,60.69,60.69,60.37,60.54,128790.0,55.0095,55.0095,54.7194,54.8735,128790.0
2021-09-22 09:35:00,60.54,60.58,60.42,60.53,72348.0,54.8735,54.9098,54.7648,54.8645,72348.0
2021-09-22 09:40:00,60.52,60.61,60.48,60.58,65201.0,54.8554,54.937,54.8191,54.9098,65201.0
2021-09-22 09:45:00,60.58,60.66,60.43,60.44,67244.0,54.9098,54.9823,54.7738,54.7829,67244.0
2021-09-22 09:50:00,60.44,60.48,60.35,60.43,45607.0,54.7829,54.8191,54.7013,54.7738,45607.0
2021-09-22 09:55:00,60.43,60.54,60.4,60.53,43493.0,54.7738,54.8735,54.7466,54.8645,43493.0
2021-09-22 10:00:00,60.54,60.65,60.5,60.58,48905.0,54.8735,54.9732,54.8373,54.9098,48905.0
2021-09-22 10:05:00,60.57,60.62,60.49,60.51,51097.0,54.9007,54.946,54.8282,54.8463,51097.0
2021-09-22 10:10:00,60.51,60.57,60.46,60.48,39991.0,54.8463,54.9007,54.801,54.8191,39991.0
2021-09-22 10:15:00,60.49,60.56,60.49,60.52,25833.0,54.8282,54.8917,54.8282,54.8554,25833.0
2021-09-22 10:20:00,60.52,60.58,60.51,60.55,32930.0,54.8554,54.9098,54.8463,54.8826,32930.0
2021-09-22 10:25:00,60.55,60.61,60.5,60.56,53896.0,54.8826,54.937,54.8373,54.8917,53896.0
2021-09-22 10:30:00,60.57,60.61,60.52,60.53,37106.0,54.9007,54.937,54.8554,54.8645,37106.0
2021-09-22 10:35:00,60.54,60.6,60.49,60.58,28350.0,54.8735,54.9279,54.8282,54.9098,28350.0
2021-09-22 10:40:00,60.58,60.59,60.48,60.52,32894.0,54.9098,54.9189,54.8191,54.8554,32894.0
2021-09-22 10:45:00,60.52,60.53,60.48,60.51,28342.0,54.8554,54.8645,54.8191,54.8463,28342.0
2021-09-22 10:50:00,60.51,60.55,60.48,60.5,302190.0,54.8463,54.8826,54.8191,54.8373,302190.0
2021-09-22 10:55:00,60.5,60.61,60.49,60.61,52366.0,54.8373,54.937,54.8282,54.937,52366.0
2021-09-22 11:00:00,60.62,60.72,60.61,60.7,40843.0,54.946,55.0367,54.937,55.0186,40843.0
2021-09-22 11:05:00,60.7,60.72,60.68,60.72,31057.0,55.0186,55.0367,55.0004,55.0367,31057.0
2021-09-22 11:10:00,60.72,60.81,60.71,60.77,110976.0,55.0367,55.1183,55.0276,55.082,110976.0
2021-09-22 11:15:00,60.77,60.8,60.73,60.79,9499.0,55.082,55.1092,55.0457,55.1001,9499.0
2021-09-22 11:20:00,60.79,60.79,60.71,60.72,24996.0,55.1001,55.1001,55.0276,55.0367,24996.0
2021-09-22 11:25:00,60.72,60.72,60.64,60.64,16714.0,55.0367,55.0367,54.9642,54.9642,16714.0
2021-09-22 11:30:00,60.65,60.7,60.64,60.68,12681.0,54.9732,55.0186,54.9642,55.0004,12681.0
2021-09-22 11:35:00,60.68,60.75,60.68,60.73,17002.0,55.0004,55.0639,55.0004,55.0457,17002.0
2021-09-22 11:40:00,60.73,60.82,60.72,60.81,21267.0,55.0457,55.1273,55.0367,55.1183,21267.0
2021-09-22 11:45:00,60.82,60.88,60.82,60.88,25802.0,55.1273,55.1817,55.1273,55.1817,25802.0
2021-09-22 11:50:00,60.88,60.94,60.86,60.9,87971.0,55.1817,55.2361,55.1636,55.1998,87971.0
2021-09-22 11:55:00,60.9,60.92,60.89,60.91,11546.0,55.1998,55.218,55.1908,55.2089,11546.0
2021-09-22 12:00:00,60.9,60.91,60.85,60.88,11616.0,55.1998,55.2089,55.1545,55.1817,11616.0
2021-09-22 12:05:00,60.88,60.89,60.84,60.86,12624.0,55.1817,55.1908,55.1455,55.1636,12624.0
2021-09-22 12:10:00,60.86,60.88,60.82,60.82,7146.0,55.1636,55.1817,55.1273,55.1273,7146.0
2021-09-22 12:15:00,60.82,60.87,60.82,60.87,12779.0,55.1273,55.1726,55.1273,55.1726,12779.0
2021-09-22 12:20:00,60.88,60.93,60.87,60.91,26052.0,55.1817,55.227,55.1726,55.2089,26052.0
2021-09-22 12:25:00,60.9,60.93,60.9,60.91,30900.0,55.1998,55.227,55.1998,55.2089,30900.0
2021-09-22 12:30:00,60.92,60.97,60.9,60.91,52774.0,55.218,55.2633,55.1998,55.2089,52774.0
2021-09-22 12:35:00,60.91,60.94,60.9,60.91,17945.0,55.2089,55.2361,55.1998,55.2089,17945.0
2021-09-22 12:40:00,60.92,60.96,60.91,60.96,14247.0,55.218,55.2542,55.2089,55.2542,14247.0
2021-09-22 12:45:00,60.96,60.97,60.93,60.94,14394.0,55.2542,55.2633,55.227,55.2361,14394.0
2021-09-22 12:50:00,60.95,60.96,60.91,60.91,9452.0,55.2452,55.2542,55.2089,55.2089,9452.0
2021-09-22 12:55:00,60.92,60.94,60.91,60.94,14657.0,55.218,55.2361,55.2089,55.2361,14657.0
2021-09-22 13:00:00,60.93,60.93,60.89,60.91,7357.0,55.227,55.227,55.1908,55.2089,7357.0
2021-09-22 13:05:00,60.9,60.91,60.86,60.86,15397.0,55.1998,55.2089,55.1636,55.1636,15397.0
2021-09-22 13:10:00,60.86,60.87,60.8,60.81,12260.0,55.1636,55.1726,55.1092,55.1183,12260.0
2021-09-22 13:15:00,60.8,60.82,60.78,60.8,14036.0,55.1092,55.1273,55.0911,55.1092,14036.0
2021-09-22 13:20:00,60.8,60.82,60.79,60.81,11755.0,55.1092,55.1273,55.1001,55.1183,11755.0
2021-09-22 13:25:00,60.8,60.83,60.79,60.82,12101.0,55.1092,55.1364,55.1001,55.1273,12101.0
2021-09-22 13:30:00,60.82,60.82,60.76,60.78,16570.0,55.1273,55.1273,55.0729,55.0911,16570.0
2021-09-22 13:35:00,60.78,60.78,60.73,60.75,20876.0,55.0911,55.0911,55.0457,55.0639,20876.0
2021-09-22 13:40:00,60.75,60.77,60.73,60.73,17088.0,55.0639,55.082,55.0457,55.0457,17088.0
2021-09-22 13:45:00,60.74,60.74,60.7,60.71,7727.0,55.0548,55.0548,55.0186,55.0276,7727.0
2021-09-22 13:50:00,60.71,60.71,60.65,60.69,23188.0,55.0276,55.0276,54.9732,55.0095,23188.0
2021-09-22 13:55:00,60.69,60.71,60.66,60.71,17243.0,55.0095,55.0276,54.9823,55.0276,17243.0
2021-09-22 14:00:00,60.7,60.82,60.63,60.79,35422.0,55.0186,55.1273,54.9551,55.1001,35422.0
2021-09-22 14:05:00,60.81,60.85,60.73,60.81,18428.0,55.1183,55.1545,55.0457,55.1183,18428.0
2021-09-22 14:10:00,60.81,60.86,60.79,60.85,15979.0,55.1183,55.1636,55.1001,55.1545,15979.0
2021-09-22 14:15:00,60.85,60.9,60.76,60.77,29770.0,55.1545,55.1998,55.0729,55.082,29770.0
2021-09-22 14:20:00,60.77,60.79,60.71,60.76,26503.0,55.082,55.1001,55.0276,55.0729,26503.0
2021-09-22 14:25:00,60.76,60.79,60.73,60.79,16627.0,55.0729,55.1001,55.0457,55.1001,16627.0
2021-09-22 14:30:00,60.79,60.81,60.74,60.75,25390.0,55.1001,55.1183,55.0548,55.0639,25390.0
2021-09-22 14:35:00,60.75,60.77,60.64,60.64,38984.0,55.0639,55.082,54.9642,54.9642,38984.0
2021-09-22 14:40:00,60.63,60.64,60.55,60.6,62833.0,54.9551,54.9642,54.8826,54.9279,62833.0
2021-09-22 14:45:00,60.6,60.63,60.54,60.55,47288.0,54.9279,54.9551,54.8735,54.8826,47288.0
2021-09-22 14:50:00,60.53,60.6,60.49,60.6,36683.0,54.8645,54.9279,54.8282,54.9279,36683.0
2021-09-22 14:55:00,60.59,60.64,60.56,60.61,52857.0,54.9189,54.9642,54.8917,54.937,52857.0
2021-09-22 15:00:00,60.62,60.66,60.58,60.64,43464.0,54.946,54.9823,54.9098,54.9642,43464.0
2021-09-22 15:05:00,60.65,60.67,60.6,60.65,31815.0,54.9732,54.9914,54.9279,54.9732,31815.0
2021-09-22 15:10:00,60.66,60.74,60.63,60.73,26352.0,54.9823,55.0548,54.9551,55.0457,26352.0
2021-09-22 15:15:00,60.74,60.77,60.73,60.77,24606.0,55.0548,55.082,55.0457,55.082,24606.0
2021-09-22 15:20:00,60.77,60.79,60.72,60.73,42534.0,55.082,55.1001,55.0367,55.0457,42534.0
2021-09-22 15:25:00,60.73,60.73,60.68,60.68,45635.0,55.0457,55.0457,55.0004,55.0004,45635.0
2021-09-22 15:30:00,60.68,60.68,60.55,60.55,28892.0,55.0004,55.0004,54.8826,54.8826,28892.0
2021-09-22 15:35:00,60.55,60.61,60.52,60.61,45963.0,54.8826,54.937,54.8554,54.937,45963.0
2021-09-22 15:40:00,60.61,60.61,60.51,60.52,41591.0,54.937,54.937,54.8463,54.8554,41591.0
2021-09-22 15:45:00,60.53,60.54,60.47,60.48,36007.0,54.8645,54.8735,54.8101,54.8191,36007.0
2021-09-22 15:50:00,60.47,60.58,60.46,60.56,90291.0,54.8101,54.9098,54.801,54.8917,90291.0
2021-09-22 15:55:00,60.56,60.6,60.51,60.56,279130.0,54.8917,54.9279,54.8463,54.8917,279130.0
2021-09-23 09:30:00,60.46,60.72,60.46,60.69,182606.0,54.801,55.0367,54.801,55.0095,182606.0
2021-09-23 09:35:00,60.69,60.88,60.67,60.83,43561.0,55.0095,55.1817,54.9914,55.1364,43561.0
2021-09-23 09:40:00,60.87,60.96,60.84,60.92,38732.0,55.1726,55.2542,55.1455,55.218,38732.0
2021-09-23 09:45:00,60.92,61.02,60.89,60.98,25237.0,55.218,55.3086,55.1908,55.2723,25237.0
2021-09-23 09:50:00,61.01,61.1,61.0,61.06,32010.0,55.2995,55.3811,55.2905,55.3449,32010.0
2021-09-23 09:55:00,61.05,61.11,60.97,60.97,74627.0,55.3358,55.3902,55.2633,55.2633,74627.0
2021-09-23 10:00:00,60.98,61.11,60.98,61.02,35134.0,55.2723,55.3902,55.2723,55.3086,35134.0
2021-09-23 10:05:00,61.01,61.06,60.97,61.02,36342.0,55.2995,55.3449,55.2633,55.3086,36342.0
2021-09-23 10:10:00,61.02,61.1,60.98,61.1,27630.0,55.3086,55.3811,55.2723,55.3811,27630.0
2021-09-23 10:15:00,61.1,61.12,61.06,61.06,52877.0,55.3811,55.3992,55.3449,55.3449,52877.0
2021-09-23 10:20:00,61.07,61.09,61.05,61.06,21840.0,55.3539,55.3721,55.3358,55.3449,21840.0
2021-09-23 10:25:00,61.05,61.09,61.05,61.08,24123.0,55.3358,55.3721,55.3358,55.363,24123.0
2021-09-23 10:30:00,61.08,61.09,60.98,61.02,20725.0,55.363,55.3721,55.2723,55.3086,20725.0
2021-09-23 10:35:00,61.02,61.06,60.98,61.02,24822.0,55.3086,55.3449,55.2723,55.3086,24822.0
2021-09-23 10:40:00,61.01,61.02,60.93,60.96,27215.0,55.2995,55.3086,55.227,55.2542,27215.0
2021-09-23 10:45:00,60.95,61.02,60.88,60.96,97451.0,55.2452,55.3086,55.1817,55.2542,97451.0
2021-09-23 10:50:00,60.96,61.0,60.9,61.0,60821.0,55.2542,55.2905,55.1998,55.2905,60821.0
2021-09-23 10:55:00,61.0,61.0,60.94,60.95,28027.0,55.2905,55.2905,55.2361,55.2452,28027.0
2021-09-23 11:00:00,60.94,60.94,60.85,60.85,24496.0,55.2361,55.2361,55.1545,55.1545,24496.0
2021-09-23 11:05:00,60.85,60.91,60.83,60.91,27768.0,55.1545,55.2089,55.1364,55.2089,27768.0
2021-09-23 11:10:00,60.9,60.93,60.87,60.88,18993.0,55.1998,55.227,55.1726,55.1817,18993.0
2021-09-23 11:15:00,60.87,60.87,60.78,60.78,10262.0,55.1726,55.1726,55.0911,55.0911,10262.0
2021-09-23 11:20:00,60.78,60.82,60.78,60.81,32597.0,55.0911,55.1273,55.0911,55.1183,32597.0
2021-09-23 11:25:00,60.81,60.87,60.79,60.87,20929.0,55.1183,55.1726,55.1001,55.1726,20929.0
2021-09-23 11:30:00,60.86,60.91,60.83,60.83,89646.0,55.1636,55.2089,55.1364,55.1364,89646.0
2021-09-23 11:35:00,60.83,60.91,60.82,60.83,208592.0,55.1364,55.2089,55.1273,55.1364,208592.0
2021-09-23 11:40:00,60.83,60.91,60.83,60.84,41914.0,55.1364,55.2089,55.1364,55.1455,41914.0
2021-09-23 11:45:00,60.83,60.84,60.8,60.81,13336.0,55.1364,55.1455,55.1092,55.1183,13336.0
2021-09-23 11:50:00,60.8,60.83,60.8,60.82,9284.0,55.1092,55.1364,55.1092,55.1273,9284.0
2021-09-23 11:55:00,60.82,60.85,60.8,60.83,13154.0,55.1273,55.1545,55.1092,55.1364,13154.0
2021-09-23 12:00:00,60.83,60.85,60.8,60.8,9413.0,55.1364,55.1545,55.1092,55.1092,9413.0
2021-09-23 12:05:00,60.81,60.84,60.79,60.8,18757.0,55.1183,55.1455,55.1001,55.1092,18757.0
2021-09-23 12:10:00,60.79,60.8,60.78,60.79,11709.0,55.1001,55.1092,55.0911,55.1001,11709.0
2021-09-23 12:15:00,60.79,60.8,60.76,60.8,27081.0,55.1001,55.1092,55.0729,55.1092,27081.0
2021-09-23 12:20:00,60.8,60.8,60.77,60.79,11669.0,55.1092,55.1092,55.082,55.1001,11669.0
2021-09-23 12:25:00,60.79,60.9,60.77,60.9,46589.0,55.1001,55.1998,55.082,55.1998,46589.0
2021-09-23 12:30:00,60.89,60.96,60.89,60.94,19457.0,55.1908,55.2542,55.1908,55.2361,19457.0
2021-09-23 12:35:00,60.95,60.96,60.93,60.95,17781.0,55.2452,55.2542,55.227,55.2452,17781.0
2021-09-23 12:40:00,60.94,60.95,60.92,60.94,17967.0,55.2361,55.2452,55.218,55.2361,17967.0
2021-09-23 12:45:00,60.94,60.95,60.9,60.92,13885.0,55.2361,55.2452,55.1998,55.218,13885.0
2021-09-23 12:50:00,60.91,60.94,60.91,60.94,14834.0,55.2089,55.2361,55.2089,55.2361,14834.0
2021-09-23 12:55:00,60.94,60.95,60.88,60.89,29135.0,55.2361,55.2452,55.1817,55.1908,29135.0
2021-09-23 13:00:00,60.89,60.93,60.88,60.92,11245.0,55.1908,55.227,55.1817,55.218,11245.0
2021-09-23 13:05:00,60.92,60.94,60.9,60.94,13820.0,55.218,55.2361,55.1998,55.2361,13820.0
2021-09-23 13:10:00,60.93,60.94,60.9,60.93,11152.0,55.227,55.2361,55.1998,55.227,11152.0
2021-09-23 13:15:00,60.93,61.0,60.92,60.99,18295.0,55.227,55.2905,55.218,55.2814,18295.0
2021-09-23 13:20:00,60.98,60.99,60.92,60.94,14036.0,55.2723,55.2814,55.218,55.2361,14036.0
2021-09-23 13:25:00,60.93,60.94,60.85,60.86,51416.0,55.227,55.2361,55.1545,55.1636,51416.0
2021-09-23 13:30:00,60.86,60.92,60.86,60.9,34640.0,55.1636,55.218,55.1636,55.1998,34640.0
2021-09-23 13:35:00,60.9,60.93,60.86,60.93,60518.0,55.1998,55.227,55.1636,55.227,60518.0
2021-09-23 13:40:00,60.93,60.94,60.86,60.86,62581.0,55.227,55.2361,55.1636,55.1636,62581.0
2021-09-23 13:45:00,60.86,60.91,60.85,60.89,93888.0,55.1636,55.2089,55.1545,55.1908,93888.0
2021-09-23 13:50:00,60.89,60.94,60.87,60.94,83263.0,55.1908,55.2361,55.1726,55.2361,83263.0
2021-09-23 13:55:00,60.94,60.99,60.93,60.98,29160.0,55.2361,55.2814,55.227,55.2723,29160.0
2021-09-23 14:00:00,60.98,60.99,60.96,60.98,28503.0,55.2723,55.2814,55.2542,55.2723,28503.0
2021-09-23 14:05:00,60.97,60.99,60.95,60.97,18130.0,55.2633,55.2814,55.2452,55.2633,18130.0
2021-09-23 14:10:00,60.97,60.97,60.91,60.93,17014.0,55.2633,55.2633,55.2089,55.227,17014.0
2021-09-23 14:15:00,60.93,60.93,60.87,60.89,24414.0,55.227,55.227,55.1726,55.1908,24414.0
2021-09-23 14:20:00,60.89,60.9,60.86,60.86,17256.0,55.1908,55.1998,55.1636,55.1636,17256.0
2021-09-23 14:25:00,60.86,60.88,60.84,60.88,17381.0,55.1636,55.1817,55.1455,55.1817,17381.0
2021-09-23 14:30:00,60.88,60.94,60.87,60.94,27076.0,55.1817,55.2361,55.1726,55.2361,27076.0
2021-09-23 14:35:00,60.93,60.96,60.91,60.96,29434.0,55.227,55.2542,55.2089,55.2542,29434.0
2021-09-23 14:40:00,60.96,60.96,60.91,60.92,27436.0,55.2542,55.2542,55.2089,55.218,27436.0
2021-09-23 14:45:00,60.91,60.91,60.88,60.89,18882.0,55.2089,55.2089,55.1817,55.1908,18882.0
2021-09-23 14:50:00,60.89,60.91,60.88,60.9,33248.0,55.1908,55.2089,55.1817,55.1998,33248.0
2021-09-23 14:55:00,60.9,60.92,60.88,60.89,22399.0,55.1998,55.218,55.1817,55.1908,22399.0
2021-09-23 15:00:00,60.89,60.89,60.84,60.85,45860.0,55.1908,55.1908,55.1455,55.1545,45860.0
2021-09-23 15:05:00,60.85,60.85,60.75,60.76,53180.0,55.1545,55.1545,55.0639,55.0729,53180.0
2021-09-23 15:10:00,60.76,60.77,60.7,60.71,35668.0,55.0729,55.082,55.0186,55.0276,35668.0
2021-09-23 15:15:00,60.71,60.73,60.68,60.72,42476.0,55.0276,55.0457,55.0004,55.0367,42476.0
2021-09-23 15:20:00,60.72,60.74,60.72,60.74,24886.0,55.0367,55.0548,55.0367,55.0548,24886.0
2021-09-23 15:25:00,60.74,60.77,60.72,60.73,52557.0,55.0548,55.082,55.0367,55.0457,52557.0
2021-09-23 15:30:00,60.73,60.77,60.7,60.77,50389.0,55.0457,55.082,55.0186,55.082,50389.0
2021-09-23 15:35:00,60.77,60.77,60.73,60.77,35716.0,55.082,55.082,55.0457,55.082,35716.0
2021-09-23 15:40:00,60.77,60.81,60.76,60.8,42202.0,55.082,55.1183,55.0729,55.1092,42202.0
2021-09-23 15:45:00,60.79,60.8,60.74,60.75,44110.0,55.1001,55.1092,55.0548,55.0639,44110.0
2021-09-23 15:50:00,60.77,60.86,60.75,60.82,289787.0,55.082,55.1636,55.0639,55.1273,289787.0
2021-09-23 15:55:00,60.82,60.82,60.71,60.71,246303.0,55.1273,55.1273,55.0276,55.0276,246303.0
2021-09-24 09:30:00,60.34,60.62,60.34,60.53,139691.0,54.6923,54.946,54.6923,54.8645,139691.0
2021-09-24 09:35:00,60.53,60.64,60.51,60.58,75801.0,54.8645,54.9642,54.8463,54.9098,75801.0
2021-09-24 09:40:00,60.56,60.65,60.52,60.58,51437.0,54.8917,54.9732,54.8554,54.9098,51437.0
2021-09-24 09:45:00,60.58,60.69,60.5,60.64,320254.0,54.9098,55.0095,54.8373,54.9642,320254.0
2021-09-24 09:50:00,60.64,60.71,60.53,60.55,58312.0,54.9642,55.0276,54.8645,54.8826,58312.0
2021-09-24 09:55:00,60.55,60.61,60.5,60.56,22048.0,54.8826,54.937,54.8373,54.8917,22048.0
2021-09-24 10:00:00,60.57,60.7,60.57,60.64,35697.0,54.9007,55.0186,54.9007,54.9642,35697.0
2021-09-24 10:05:00,60.65,60.65,60.54,60.55,23991.0,54.9732,54.9732,54.8735,54.8826,23991.0
2021-09-24 10:10:00,60.53,60.6,60.5,60.6,24610.0,54.8645,54.9279,54.8373,54.9279,24610.0
2021-09-24 10:15:00,60.59,60.59,60.51,60.52,41531.0,54.9189,54.9189,54.8463,54.8554,41531.0
2021-09-24 10:20:00,60.52,60.54,60.48,60.52,32971.0,54.8554,54.8735,54.8191,54.8554,32971.0
2021-09-24 10:25:00,60.52,60.52,60.44,60.46,34651.0,54.8554,54.8554,54.7829,54.801,34651.0
2021-09-24 10:30:00,60.46,60.51,60.42,60.49,182242.0,54.801,54.8463,54.7648,54.8282,182242.0
2021-09-24 10:35:00,60.49,60.49,60.33,60.35,88091.0,54.8282,54.8282,54.6832,54.7013,88091.0
2021-09-24 10:40:00,60.36,60.4,60.26,60.29,62750.0,54.7104,54.7466,54.6197,54.6469,62750.0
2021-09-24 10:45:00,60.29,60.36,60.26,60.31,79432.0,54.6469,54.7104,54.6197,54.6651,79432.0
2021-09-24 10:50:00,60.31,60.37,60.3,60.31,33216.0,54.6651,54.7194,54.656,54.6651,33216.0
2021-09-24 10:55:00,60.31,60.33,60.28,60.32,108192.0,54.6651,54.6832,54.6379,54.6741,108192.0
2021-09-24 11:00:00,60.31,60.37,60.31,60.35,119895.0,54.6651,54.7194,54.6651,54.7013,119895.0
2021-09-24 11:05:00,60.35,60.4,60.33,60.38,97975.0,54.7013,54.7466,54.6832,54.7285,97975.0
2021-09-24 11:10:00,60.39,60.41,60.36,60.37,43518.0,54.7376,54.7557,54.7104,54.7194,43518.0
2021-09-24 11:15:00,60.36,60.37,60.32,60.37,30518.0,54.7104,54.7194,54.6741,54.7194,30518.0
2021-09-24 11:20:00,60.36,60.37,60.27,60.3,22557.0,54.7104,54.7194,54.6288,54.656,22557.0
2021-09-24 11:25:00,60.3,60.33,60.29,60.32,35740.0,54.656,54.6832,54.6469,54.6741,35740.0
2021-09-24 11:30:00,60.32,60.39,60.31,60.34,55619.0,54.6741,54.7376,54.6651,54.6923,55619.0
2021-09-24 11:35:00,60.34,60.34,60.26,60.26,39045.0,54.6923,54.6923,54.6197,54.6197,39045.0
2021-09-24 11:40:00,60.26,60.29,60.21,60.28,92955.0,54.6197,54.6469,54.5744,54.6379,92955.0
2021-09-24 11:45:00,60.29,60.34,60.26,60.34,33661.0,54.6469,54.6923,54.6197,54.6923,33661.0
2021-09-24 11:50:00,60.34,60.38,60.31,60.38,18044.0,54.6923,54.7285,54.6651,54.7285,18044.0
2021-09-24 11:55:00,60.37,60.38,60.34,60.36,18117.0,54.7194,54.7285,54.6923,54.7104,18117.0
2021-09-24 12:00:00,60.36,60.36,60.3,60.32,8519.0,54.7104,54.7104,54.656,54.6741,8519.0
2021-09-24 12:05:00,60.32,60.33,60.29,60.3,54600.0,54.6741,54.6832,54.6469,54.656,54600.0
2021-09-24 12:10:00,60.3,60.37,60.3,60.36,14305.0,54.656,54.7194,54.656,54.7104,14305.0
2021-09-24 12:15:00,60.36,60.37,60.32,60.35,50649.0,54.7104,54.7194,54.6741,54.7013,50649.0
2021-09-24 12:20:00,60.35,60.37,60.34,60.37,29294.0,54.7013,54.7194,54.6923,54.7194,29294.0
2021-09-24 12:25:00,60.37,60.37,60.29,60.3,23268.0,54.7194,54.7194,54.6469,54.656,23268.0
2021-09-24 12:30:00,60.3,60.33,60.29,60.32,35311.0,54.656,54.6832,54.6469,54.6741,35311.0
2021-09-24 12:35:00,60.32,60.36,60.31,60.34,22782.0,54.6741,54.7104,54.6651,54.6923,22782.0
2021-09-24 12:40:00,60.33,60.37,60.32,60.37,19112.0,54.6832,54.7194,54.6741,54.7194,19112.0
2021-09-24 12:45:00,60.37,60.38,60.35,60.36,6304.0,54.7194,54.7285,54.7013,54.7104,6304.0
2021-09-24 12:50:00,60.35,60.35,60.3,60.31,59425.0,54.7013,54.7013,54.656,54.6651,59425.0
2021-09-24 12:55:00,60.3,60.31,60.27,60.27,12047.0,54.656,54.6651,54.6288,54.6288,12047.0
2021-09-24 13:00:00,60.28,60.29,60.26,60.28,19265.0,54.6379,54.6469,54.6197,54.6379,19265.0
2021-09-24 13:05:00,60.28,60.29,60.25,60.28,48196.0,54.6379,54.6469,54.6107,54.6379,48196.0
2021-09-24 13:10:00,60.28,60.3,60.26,60.3,49558.0,54.6379,54.656,54.6197,54.656,49558.0
2021-09-24 13:15:00,60.29,60.3,60.27,60.28,28366.0,54.6469,54.656,54.6288,54.6379,28366.0
2021-09-24 13:20:00,60.27,60.32,60.26,60.32,20396.0,54.6288,54.6741,54.6197,54.6741,20396.0
2021-09-24 13:25:00,60.32,60.34,60.3,60.33,21324.0,54.6741,54.6923,54.656,54.6832,21324.0
2021-09-24 13:30:00,60.33,60.34,60.25,60.27,39697.0,54.6832,54.6923,54.6107,54.6288,39697.0
2021-09-24 13:35:00,60.27,60.29,60.25,60.28,30308.0,54.6288,54.6469,54.6107,54.6379,30308.0
2021-09-24 13:40:00,60.28,60.32,60.27,60.32,9993.0,54.6379,54.6741,54.6288,54.6741,9993.0
2021-09-24 13:45:00,60.32,60.37,60.31,60.37,26374.0,54.6741,54.7194,54.6651,54.7194,26374.0
2021-09-24 13:50:00,60.37,60.37,60.34,60.35,18988.0,54.7194,54.7194,54.6923,54.7013,18988.0
2021-09-24 13:55:00,60.34,60.35,60.32,60.32,11748.0,54.6923,54.7013,54.6741,54.6741,11748.0
2021-09-24 14:00:00,60.33,60.35,60.31,60.31,54995.0,54.6832,54.7013,54.6651,54.6651,54995.0
2021-09-24 14:05:00,60.32,60.37,60.31,60.35,11368.0,54.6741,54.7194,54.6651,54.7013,11368.0
2021-09-24 14:10:00,60.34,60.36,60.32,60.34,12120.0,54.6923,54.7104,54.6741,54.6923,12120.0
2021-09-24 14:15:00,60.34,60.36,60.33,60.34,12975.0,54.6923,54.7104,54.6832,54.6923,12975.0
2021-09-24 14:20:00,60.34,60.35,60.33,60.34,9646.0,54.6923,54.7013,54.6832,54.6923,9646.0
2021-09-24 14:25:00,60.34,60.37,60.33,60.34,19565.0,54.6923,54.7194,54.6832,54.6923,19565.0
2021-09-24 14:30:00,60.35,60.36,60.34,60.36,9837.0,54.7013,54.7104,54.6923,54.7104,9837.0
2021-09-24 14:35:00,60.36,60.37,60.35,60.37,14687.0,54.7104,54.7194,54.7013,54.7194,14687.0
2021-09-24 14:40:00,60.37,60.39,60.34,60.38,22702.0,54.7194,54.7376,54.6923,54.7285,22702.0
2021-09-24 14:45:00,60.38,60.4,60.36,60.38,16753.0,54.7285,54.7466,54.7104,54.7285,16753.0
2021-09-24 14:50:00,60.39,60.39,60.36,60.37,9826.0,54.7376,54.7376,54.7104,54.7194,9826.0
2021-09-24 14:55:00,60.37,60.42,60.36,60.41,40358.0,54.7194,54.7648,54.7104,54.7557,40358.0
2021-09-24 15:00:00,60.4,60.41,60.32,60.32,49143.0,54.7466,54.7557,54.6741,54.6741,49143.0
2021-09-24 15:05:00,60.33,60.36,60.32,60.33,25803.0,54.6832,54.7104,54.6741,54.6832,25803.0
2021-09-24 15:10:00,60.33,60.33,60.25,60.27,188381.0,54.6832,54.6832,54.6107,54.6288,188381.0
2021-09-24 15:15:00,60.27,60.29,60.25,60.26,93886.0,54.6288,54.6469,54.6107,54.6197,93886.0
2021-09-24 15:20:00,60.26,60.33,60.23,60.33,190711.0,54.6197,54.6832,54.5925,54.6832,190711.0
2021-09-24 15:25:00,60.33,60.35,60.3,60.3,47303.0,54.6832,54.7013,54.656,54.656,47303.0
2021-09-24 15:30:00,60.31,60.35,60.3,60.32,90080.0,54.6651,54.7013,54.656,54.6741,90080.0
2021-09-24 15:35:00,60.32,60.36,60.29,60.32,74370.0,54.6741,54.7104,54.6469,54.6741,74370.0
2021-09-24 15:40:00,60.33,60.36,60.31,60.31,70978.0,54.6832,54.7104,54.6651,54.6651,70978.0
2021-09-24 15:45:00,60.32,60.35,60.3,60.34,100930.0,54.6741,54.7013,54.656,54.6923,100930.0
2021-09-24 15:50:00,60.34,60.4,60.32,60.38,215710.0,54.6923,54.7466,54.6741,54.7285,215710.0
2021-09-24 15:55:00,60.38,60.39,60.32,60.35,528860.0,54.7285,54.7376,54.6741,54.7013,528860.0
2021-09-27 09:30:00,60.16,60.18,59.84,60.16,326037.0,54.5291,54.5472,54.2391,54.5291,326037.0
2021-09-27 09:35:00,60.16,60.32,60.14,60.32,110324.0,54.5291,54.6741,54.511,54.6741,110324.0
2021-09-27 09:40:00,60.32,60.33,60.16,60.23,155934.0,54.6741,54.6832,54.5291,54.5925,155934.0
2021-09-27 09:45:00,60.22,60.37,60.22,60.34,123342.0,54.5835,54.7194,54.5835,54.6923,123342.0
2021-09-27 09:50:00,60.33,60.47,60.33,60.44,84921.0,54.6832,54.8101,54.6832,54.7829,84921.0
2021-09-27 09:55:00,60.44,60.45,60.32,60.34,59961.0,54.7829,54.792,54.6741,54.6923,59961.0
2021-09-27 10:00:00,60.33,60.39,60.26,60.29,105763.0,54.6832,54.7376,54.6197,54.6469,105763.0
2021-09-27 10:05:00,60.29,60.38,60.26,60.34,59075.0,54.6469,54.7285,54.6197,54.6923,59075.0
2021-09-27 10:10:00,60.35,60.43,60.31,60.36,54997.0,54.7013,54.7738,54.6651,54.7104,54997.0
2021-09-27 10:15:00,60.36,60.47,60.36,60.46,47392.0,54.7104,54.8101,54.7104,54.801,47392.0
2021-09-27 10:20:00,60.47,60.55,60.42,60.43,87110.0,54.8101,54.8826,54.7648,54.7738,87110.0
2021-09-27 10:25:00,60.43,60.43,60.33,60.35,45337.0,54.7738,54.7738,54.6832,54.7013,45337.0
2021-09-27 10:30:00,60.35,60.38,60.28,60.34,96323.0,54.7013,54.7285,54.6379,54.6923,96323.0
2021-09-27 10:35:00,60.35,60.38,60.27,60.37,63742.0,54.7013,54.7285,54.6288,54.7194,63742.0
2021-09-27 10:40:00,60.36,60.39,60.3,60.3,37023.0,54.7104,54.7376,54.656,54.656,37023.0
2021-09-27 10:45:00,60.3,60.31,60.18,60.18,42922.0,54.656,54.6651,54.5472,54.5472,42922.0
2021-09-27 10:50:00,60.18,60.18,60.05,60.08,90964.0,54.5472,54.5472,54.4294,54.4566,90964.0
2021-09-27 10:55:00,60.09,60.15,60.04,60.11,84334.0,54.4657,54.52,54.4203,54.4838,84334.0
2021-09-27 11:00:00,60.12,60.2,60.12,60.19,43778.0,54.4928,54.5654,54.4928,54.5563,43778.0
2021-09-27 11:05:00,60.19,60.21,60.1,60.1,42966.0,54.5563,54.5744,54.4747,54.4747,42966.0
2021-09-27 11:10:00,60.1,60.17,60.09,60.15,48465.0,54.4747,54.5382,54.4657,54.52,48465.0
2021-09-27 11:15:00,60.15,60.16,60.12,60.12,29436.0,54.52,54.5291,54.4928,54.4928,29436.0
2021-09-27 11:20:00,60.13,60.14,60.07,60.08,39408.0,54.5019,54.511,54.4475,54.4566,39408.0
2021-09-27 11:25:00,60.08,60.15,60.07,60.14,55637.0,54.4566,54.52,54.4475,54.511,55637.0
2021-09-27 11:30:00,60.15,60.16,60.1,60.15,44766.0,54.52,54.5291,54.4747,54.52,44766.0
2021-09-27 11:35:00,60.15,60.18,60.13,60.17,58127.0,54.52,54.5472,54.5019,54.5382,58127.0
2021-09-27 11:40:00,60.17,60.17,60.08,60.13,42603.0,54.5382,54.5382,54.4566,54.5019,42603.0
2021-09-27 11:45:00,60.13,60.13,60.07,60.08,20696.0,54.5019,54.5019,54.4475,54.4566,20696.0
2021-09-27 11:50:00,60.08,60.12,60.08,60.12,42076.0,54.4566,54.4928,54.4566,54.4928,42076.0
2021-09-27 11:55:00,60.11,60.11,60.02,60.07,31554.0,54.4838,54.4838,54.4022,54.4475,31554.0
2021-09-27 12:00:00,60.06,60.07,60.01,60.02,52768.0,54.4385,54.4475,54.3931,54.4022,52768.0
2021-09-27 12:05:00,60.03,60.05,59.99,60.03,62441.0,54.4113,54.4294,54.375,54.4113,62441.0
2021-09-27 12:10:00,60.03,60.06,60.02,60.05,26437.0,54.4113,54.4385,54.4022,54.4294,26437.0
2021-09-27 12:15:00,60.05,60.08,60.03,60.06,45914.0,54.4294,54.4566,54.4113,54.4385,45914.0
2021-09-27 12:20:00,60.07,60.1,60.05,60.1,27844.0,54.4475,54.4747,54.4294,54.4747,27844.0
2021-09-27 12:25:00,60.09,60.11,60.06,60.09,53579.0,54.4657,54.4838,54.4385,54.4657,53579.0
2021-09-27 12:30:00,60.09,60.09,59.99,59.99,51362.0,54.4657,54.4657,54.375,54.375,51362.0
2021-09-27 12:35:00,59.99,60.0,59.95,59.95,30029.0,54.375,54.3841,54.3388,54.3388,30029.0
2021-09-27 12:40:00,59.95,59.95,59.88,59.89,59531.0,54.3388,54.3388,54.2753,54.2844,59531.0
2021-09-27 12:45:00,59.89,59.91,59.84,59.85,31558.0,54.2844,54.3025,54.2391,54.2481,31558.0
2021-09-27 12:50:00,59.84,59.85,59.79,59.82,39516.0,54.2391,54.2481,54.1937,54.2209,39516.0
2021-09-27 12:55:00,59.82,59.87,59.81,59.87,16658.0,54.2209,54.2662,54.2119,54.2662,16658.0
2021-09-27 13:00:00,59.87,59.93,59.83,59.91,30240.0,54.2662,54.3206,54.23,54.3025,30240.0
2021-09-27 13:05:00,59.91,59.96,59.91,59.96,30068.0,54.3025,54.3478,54.3025,54.3478,30068.0
2021-09-27 13:10:00,59.96,59.96,59.88,59.91,42171.0,54.3478,54.3478,54.2753,54.3025,42171.0
2021-09-27 13:15:00,59.91,59.96,59.9,59.91,16821.0,54.3025,54.3478,54.2934,54.3025,16821.0
2021-09-27 13:20:00,59.91,59.94,59.88,59.92,27302.0,54.3025,54.3297,54.2753,54.3116,27302.0
2021-09-27 13:25:00,59.92,59.94,59.9,59.92,15839.0,54.3116,54.3297,54.2934,54.3116,15839.0
2021-09-27 13:30:00,59.92,59.96,59.91,59.95,37562.0,54.3116,54.3478,54.3025,54.3388,37562.0
2021-09-27 13:35:00,59.95,59.95,59.9,59.9,25788.0,54.3388,54.3388,54.2934,54.2934,25788.0
2021-09-27 13:40:00,59.91,59.91,59.87,59.89,34971.0,54.3025,54.3025,54.2662,54.2844,34971.0
2021-09-27 13:45:00,59.88,59.91,59.87,59.88,23202.0,54.2753,54.3025,54.2662,54.2753,23202.0
2021-09-27 13:50:00,59.89,59.89,59.86,59.86,27054.0,54.2844,54.2844,54.2572,54.2572,27054.0
2021-09-27 13:55:00,59.87,59.91,59.87,59.9,24124.0,54.2662,54.3025,54.2662,54.2934,24124.0
2021-09-27 14:00:00,59.9,59.92,59.87,59.88,16255.0,54.2934,54.3116,54.2662,54.2753,16255.0
2021-09-27 14:05:00,59.88,59.89,59.81,59.81,37558.0,54.2753,54.2844,54.2119,54.2119,37558.0
2021-09-27 14:10:00,59.81,59.81,59.72,59.76,93491.0,54.2119,54.2119,54.1303,54.1665,93491.0
2021-09-27 14:15:00,59.77,59.8,59.76,59.78,23532.0,54.1756,54.2028,54.1665,54.1847,23532.0
2021-09-27 14:20:00,59.77,59.8,59.76,59.78,30421.0,54.1756,54.2028,54.1665,54.1847,30421.0
2021-09-27 14:25:00,59.77,59.82,59.77,59.82,16568.0,54.1756,54.2209,54.1756,54.2209,16568.0
2021-09-27 14:30:00,59.82,59.85,59.81,59.83,27439.0,54.2209,54.2481,54.2119,54.23,27439.0
2021-09-27 14:35:00,59.82,59.83,59.77,59.78,44796.0,54.2209,54.23,54.1756,54.1847,44796.0
2021-09-27 14:40:00,59.78,59.8,59.76,59.79,32354.0,54.1847,54.2028,54.1665,54.1937,32354.0
2021-09-27 14:45:00,59.79,59.81,59.73,59.74,36536.0,54.1937,54.2119,54.1393,54.1484,36536.0
2021-09-27 14:50:00,59.75,59.78,59.74,59.76,33409.0,54.1575,54.1847,54.1484,54.1665,33409.0
2021-09-27 14:55:00,59.75,59.77,59.71,59.72,20630.0,54.1575,54.1756,54.1212,54.1303,20630.0
2021-09-27 15:00:00,59.72,59.78,59.71,59.75,44599.0,54.1303,54.1847,54.1212,54.1575,44599.0
2021-09-27 15:05:00,59.75,59.76,59.73,59.76,22363.0,54.1575,54.1665,54.1393,54.1665,22363.0
2021-09-27 15:10:00,59.76,59.8,59.75,59.78,37123.0,54.1665,54.2028,54.1575,54.1847,37123.0
2021-09-27 15:15:00,59.78,59.79,59.73,59.73,48797.0,54.1847,54.1937,54.1393,54.1393,48797.0
2021-09-27 15:20:00,59.73,59.76,59.72,59.72,38749.0,54.1393,54.1665,54.1303,54.1303,38749.0
2021-09-27 15:25:00,59.72,59.72,59.67,59.68,51753.0,54.1303,54.1303,54.085,54.094,51753.0
2021-09-27 15:30:00,59.68,59.71,59.62,59.62,80785.0,54.094,54.1212,54.0396,54.0396,80785.0
2021-09-27 15:35:00,59.63,59.63,59.54,59.57,109620.0,54.0487,54.0487,53.9671,53.9943,109620.0
2021-09-27 15:40:00,59.58,59.58,59.51,59.54,187789.0,54.0034,54.0034,53.9399,53.9671,187789.0
2021-09-27 15:45:00,59.55,59.55,59.48,59.5,200994.0,53.9762,53.9762,53.9127,53.9309,200994.0
2021-09-27 15:50:00,59.5,59.5,59.42,59.44,288304.0,53.9309,53.9309,53.8584,53.8765,288304.0
2021-09-27 15:55:00,59.44,59.48,59.39,59.48,465470.0,53.8765,53.9127,53.8312,53.9127,465470.0
2021-09-28 09:30:00,59.19,59.3,58.69,58.85,237927.0,53.6499,53.7496,53.1967,53.3417,237927.0
2021-09-28 09:35:00,58.85,59.01,58.78,59.01,183871.0,53.3417,53.4867,53.2783,53.4867,183871.0
2021-09-28 09:40:00,59.01,59.11,58.88,59.08,208837.0,53.4867,53.5774,53.3689,53.5502,208837.0
2021-09-28 09:45:00,59.07,59.08,58.81,58.83,98090.0,53.5411,53.5502,53.3055,53.3236,98090.0
2021-09-28 09:50:00,58.83,58.84,58.57,58.65,171697.0,53.3236,53.3326,53.0879,53.1604,171697.0
2021-09-28 09:55:00,58.66,58.75,58.65,58.68,93236.0,53.1695,53.2511,53.1604,53.1876,93236.0
2021-09-28 10:00:00,58.68,58.89,58.57,58.88,183533.0,53.1876,53.378,53.0879,53.3689,183533.0
2021-09-28 10:05:00,58.88,58.99,58.86,58.89,73456.0,53.3689,53.4686,53.3508,53.378,73456.0
2021-09-28 10:10:00,58.9,58.9,58.71,58.75,86193.0,53.387,53.387,53.2148,53.2511,86193.0
2021-09-28 10:15:00,58.76,58.82,58.65,58.72,81526.0,53.2601,53.3145,53.1604,53.2239,81526.0
2021-09-28 10:20:00,58.72,58.78,58.64,58.78,69422.0,53.2239,53.2783,53.1514,53.2783,69422.0
2021-09-28 10:25:00,58.79,58.88,58.76,58.83,70932.0,53.2873,53.3689,53.2601,53.3236,70932.0
2021-09-28 10:30:00,58.81,58.81,58.56,58.59,95288.0,53.3055,53.3055,53.0789,53.106,95288.0
2021-09-28 10:35:00,58.6,58.63,58.55,58.58,153450.0,53.1151,53.1423,53.0698,53.097,153450.0
2021-09-28 10:40:00,58.57,58.68,58.55,58.61,287743.0,53.0879,53.1876,53.0698,53.1242,287743.0
2021-09-28 10:45:00,58.61,58.69,58.61,58.62,99860.0,53.1242,53.1967,53.1242,53.1332,99860.0
2021-09-28 10:50:00,58.62,58.71,58.6,58.65,98811.0,53.1332,53.2148,53.1151,53.1604,98811.0
2021-09-28 10:55:00,58.64,58.66,58.55,58.63,58760.0,53.1514,53.1695,53.0698,53.1423,58760.0
2021-09-28 11:00:00,58.63,58.7,58.57,58.6,62283.0,53.1423,53.2058,53.0879,53.1151,62283.0
2021-09-28 11:05:00,58.61,58.65,58.55,58.57,40482.0,53.1242,53.1604,53.0698,53.0879,40482.0
2021-09-28 11:10:00,58.57,58.58,58.52,58.54,57485.0,53.0879,53.097,53.0426,53.0607,57485.0
2021-09-28 11:15:00,58.55,58.61,58.49,58.59,53346.0,53.0698,53.1242,53.0154,53.106,53346.0
2021-09-28 11:20:00,58.59,58.64,58.57,58.61,31980.0,53.106,53.1514,53.0879,53.1242,31980.0
2021-09-28 11:25:00,58.6,58.67,58.55,58.56,46302.0,53.1151,53.1786,53.0698,53.0789,46302.0
2021-09-28 11:30:00,58.56,58.64,58.52,58.62,57242.0,53.0789,53.1514,53.0426,53.1332,57242.0
2021-09-28 11:35:00,58.62,58.62,58.56,58.6,50154.0,53.1332,53.1332,53.0789,53.1151,50154.0
2021-09-28 11:40:00,58.6,58.65,58.54,58.57,43393.0,53.1151,53.1604,53.0607,53.0879,43393.0
2021-09-28 11:45:00,58.57,58.59,58.53,58.55,31327.0,53.0879,53.106,53.0517,53.0698,31327.0
2021-09-28 11:50:00,58.54,58.54,58.46,58.48,24061.0,53.0607,53.0607,52.9882,53.0063,24061.0
2021-09-28 11:55:00,58.48,58.49,58.45,58.46,25690.0,53.0063,53.0154,52.9792,52.9882,25690.0
2021-09-28 12:00:00,58.46,58.46,58.31,58.34,59080.0,52.9882,52.9882,52.8523,52.8794,59080.0
2021-09-28 12:05:00,58.34,58.42,58.31,58.41,37429.0,52.8794,52.952,52.8523,52.9429,37429.0
2021-09-28 12:10:00,58.4,58.43,58.38,58.38,26298.0,52.9338,52.961,52.9157,52.9157,26298.0
2021-09-28 12:15:00,58.38,58.4,58.34,58.35,33611.0,52.9157,52.9338,52.8794,52.8885,33611.0
2021-09-28 12:20:00,58.35,58.37,58.32,58.34,41848.0,52.8885,52.9066,52.8613,52.8794,41848.0
2021-09-28 12:25:00,58.34,58.37,58.29,58.29,35281.0,52.8794,52.9066,52.8341,52.8341,35281.0
2021-09-28 12:30:00,58.29,58.29,58.21,58.29,46005.0,52.8341,52.8341,52.7616,52.8341,46005.0
2021-09-28 12:35:00,58.28,58.29,58.22,58.25,30471.0,52.8251,52.8341,52.7707,52.7979,30471.0
2021-09-28 12:40:00,58.25,58.26,58.21,58.26,45702.0,52.7979,52.8069,52.7616,52.8069,45702.0
2021-09-28 12:45:00,58.25,58.3,58.24,58.29,38107.0,52.7979,52.8432,52.7888,52.8341,38107.0
2021-09-28 12:50:00,58.28,58.34,58.24,58.26,76600.0,52.8251,52.8794,52.7888,52.8069,76600.0
2021-09-28 12:55:00,58.26,58.29,58.25,58.29,49273.0,52.8069,52.8341,52.7979,52.8341,49273.0
2021-09-28 13:00:00,58.29,58.31,58.23,58.29,64858.0,52.8341,52.8523,52.7797,52.8341,64858.0
2021-09-28 13:05:00,58.29,58.32,58.28,58.3,60423.0,52.8341,52.8613,52.8251,52.8432,60423.0
2021-09-28 13:10:00,58.3,58.33,58.26,58.33,63389.0,52.8432,52.8704,52.8069,52.8704,63389.0
2021-09-28 13:15:00,58.34,58.38,58.33,58.37,59329.0,52.8794,52.9157,52.8704,52.9066,59329.0
2021-09-28 13:20:00,58.36,58.37,58.3,58.35,54687.0,52.8976,52.9066,52.8432,52.8885,54687.0
2021-09-28 13:25:00,58.35,58.37,58.29,58.3,46193.0,52.8885,52.9066,52.8341,52.8432,46193.0
2021-09-28 13:30:00,58.29,58.29,58.24,58.25,31973.0,52.8341,52.8341,52.7888,52.7979,31973.0
2021-09-28 13:35:00,58.25,58.36,58.25,58.35,73615.0,52.7979,52.8976,52.7979,52.8885,73615.0
2021-09-28 13:40:00,58.35,58.4,58.32,58.36,48009.0,52.8885,52.9338,52.8613,52.8976,48009.0
2021-09-28 13:45:00,58.36,58.38,58.34,58.36,43483.0,52.8976,52.9157,52.8794,52.8976,43483.0
2021-09-28 13:50:00,58.37,58.41,58.36,58.4,28712.0,52.9066,52.9429,52.8976,52.9338,28712.0
2021-09-28 13:55:00,58.4,58.44,58.39,58.39,39668.0,52.9338,52.9701,52.9248,52.9248,39668.0
2021-09-28 14:00:00,58.4,58.47,58.39,58.45,73243.0,52.9338,52.9973,52.9248,52.9792,73243.0
2021-09-28 14:05:00,58.45,58.45,58.39,58.41,21463.0,52.9792,52.9792,52.9248,52.9429,21463.0
2021-09-28 14:10:00,58.41,58.42,58.38,58.41,60954.0,52.9429,52.952,52.9157,52.9429,60954.0
2021-09-28 14:15:00,58.41,58.5,58.41,58.5,40406.0,52.9429,53.0245,52.9429,53.0245,40406.0
2021-09-28 14:20:00,58.5,58.57,58.49,58.56,37664.0,53.0245,53.0879,53.0154,53.0789,37664.0
2021-09-28 14:25:00,58.56,58.6,58.54,58.59,38481.0,53.0789,53.1151,53.0607,53.106,38481.0
2021-09-28 14:30:00,58.58,58.6,58.56,58.59,41042.0,53.097,53.1151,53.0789,53.106,41042.0
2021-09-28 14:35:00,58.59,58.63,58.52,58.62,44253.0,53.106,53.1423,53.0426,53.1332,44253.0
2021-09-28 14:40:00,58.61,58.66,58.6,58.66,28059.0,53.1242,53.1695,53.1151,53.1695,28059.0
2021-09-28 14:45:00,58.66,58.74,58.66,58.71,34862.0,53.1695,53.242,53.1695,53.2148,34862.0
2021-09-28 14:50:00,58.72,58.73,58.67,58.69,47279.0,53.2239,53.2329,53.1786,53.1967,47279.0
2021-09-28 14:55:00,58.69,58.75,58.68,58.71,40962.0,53.1967,53.2511,53.1876,53.2148,40962.0
2021-09-28 15:00:00,58.71,58.8,58.69,58.78,121149.0,53.2148,53.2964,53.1967,53.2783,121149.0
2021-09-28 15:05:00,58.77,58.81,58.75,58.78,73899.0,53.2692,53.3055,53.2511,53.2783,73899.0
2021-09-28 15:10:00,58.78,58.79,58.73,58.74,48186.0,53.2783,53.2873,53.2329,53.242,48186.0
2021-09-28 15:15:00,58.75,58.81,58.74,58.79,58113.0,53.2511,53.3055,53.242,53.2873,58113.0
2021-09-28 15:20:00,58.78,58.83,58.74,58.74,48318.0,53.2783,53.3236,53.242,53.242,48318.0
2021-09-28 15:25:00,58.74,58.81,58.72,58.74,121192.0,53.242,53.3055,53.2239,53.242,121192.0
2021-09-28 15:30:00,58.74,58.8,58.7,58.79,99270.0,53.242,53.2964,53.2058,53.2873,99270.0
2021-09-28 15:35:00,58.78,58.83,58.72,58.72,98194.0,53.2783,53.3236,53.2239,53.2239,98194.0
2021-09-28 15:40:00,58.73,58.8,58.71,58.71,117298.0,53.2329,53.2964,53.2148,53.2148,117298.0
2021-09-28 15:45:00,58.72,58.78,58.65,58.67,188994.0,53.2239,53.2783,53.1604,53.1786,188994.0
2021-09-28 15:50:00,58.67,58.77,58.6,58.73,565812.0,53.1786,53.2692,53.1151,53.2329,565812.0
2021-09-28 15:55:00,58.73,58.77,58.66,58.69,541168.0,53.2329,53.2692,53.1695,53.1967,541168.0
2021-09-29 09:30:00,58.27,58.43,58.02,58.27,276157.0,53.1291,53.2749,52.9011,53.1291,276157.0
2021-09-29 09:35:00,58.26,58.51,58.26,58.51,116050.0,53.1199,53.3479,53.1199,53.3479,116050.0
2021-09-29 09:40:00,58.51,58.61,58.48,58.54,101413.0,53.3479,53.4391,53.3205,53.3752,101413.0
2021-09-29 09:45:00,58.54,58.69,58.51,58.58,69701.0,53.3752,53.512,53.3479,53.4117,69701.0
2021-09-29 09:50:00,58.57,58.75,58.5,58.7,76023.0,53.4026,53.5667,53.3388,53.5211,76023.0
2021-09-29 09:55:00,58.7,58.86,58.69,58.84,55815.0,53.5211,53.667,53.512,53.6488,55815.0
2021-09-29 10:00:00,58.84,58.95,58.81,58.84,81961.0,53.6488,53.7491,53.6214,53.6488,81961.0
2021-09-29 10:05:00,58.83,58.83,58.74,58.78,59792.0,53.6396,53.6396,53.5576,53.5941,59792.0
2021-09-29 10:10:00,58.78,58.83,58.76,58.78,109091.0,53.5941,53.6396,53.5758,53.5941,109091.0
2021-09-29 10:15:00,58.78,58.8,58.71,58.71,116171.0,53.5941,53.6123,53.5302,53.5302,116171.0
2021-09-29 10:20:00,58.71,58.84,58.7,58.84,66225.0,53.5302,53.6488,53.5211,53.6488,66225.0
2021-09-29 10:25:00,58.84,58.92,58.84,58.91,56643.0,53.6488,53.7217,53.6488,53.7126,56643.0
2021-09-29 10:30:00,58.91,58.93,58.83,58.88,102608.0,53.7126,53.7308,53.6396,53.6852,102608.0
2021-09-29 10:35:00,58.88,58.94,58.87,58.88,52068.0,53.6852,53.7399,53.6761,53.6852,52068.0
2021-09-29 10:40:00,58.87,58.93,58.86,58.93,47685.0,53.6761,53.7308,53.667,53.7308,47685.0
2021-09-29 10:45:00,58.93,58.98,58.92,58.96,48792.0,53.7308,53.7764,53.7217,53.7582,48792.0
2021-09-29 10:50:00,58.97,58.98,58.9,58.96,74915.0,53.7673,53.7764,53.7035,53.7582,74915.0
2021-09-29 10:55:00,58.97,59.02,58.95,59.01,113123.0,53.7673,53.8129,53.7491,53.8038,113123.0
2021-09-29 11:00:00,59.02,59.02,58.87,58.89,75551.0,53.8129,53.8129,53.6761,53.6944,75551.0
2021-09-29 11:05:00,58.9,58.97,58.9,58.94,38578.0,53.7035,53.7673,53.7035,53.7399,38578.0
2021-09-29 11:10:00,58.94,58.95,58.86,58.93,51330.0,53.7399,53.7491,53.667,53.7308,51330.0
2021-09-29 11:15:00,58.93,59.01,58.92,59.01,63812.0,53.7308,53.8038,53.7217,53.8038,63812.0
2021-09-29 11:20:00,59.02,59.08,59.01,59.08,37362.0,53.8129,53.8676,53.8038,53.8676,37362.0
2021-09-29 11:25:00,59.08,59.09,59.01,59.08,61244.0,53.8676,53.8767,53.8038,53.8676,61244.0
2021-09-29 11:30:00,59.08,59.16,59.06,59.14,45497.0,53.8676,53.9405,53.8494,53.9223,45497.0
2021-09-29 11:35:00,59.14,59.18,59.11,59.15,50917.0,53.9223,53.9588,53.8949,53.9314,50917.0
2021-09-29 11:40:00,59.15,59.16,59.1,59.13,29537.0,53.9314,53.9405,53.8858,53.9132,29537.0
2021-09-29 11:45:00,59.13,59.17,59.09,59.15,23753.0,53.9132,53.9496,53.8767,53.9314,23753.0
2021-09-29 11:50:00,59.15,59.19,59.12,59.13,42284.0,53.9314,53.9679,53.9041,53.9132,42284.0
2021-09-29 11:55:00,59.13,59.16,59.12,59.15,33473.0,53.9132,53.9405,53.9041,53.9314,33473.0
2021-09-29 12:00:00,59.15,59.23,59.15,59.23,86027.0,53.9314,54.0044,53.9314,54.0044,86027.0
2021-09-29 12:05:00,59.23,59.26,59.18,59.21,58216.0,54.0044,54.0317,53.9588,53.9861,58216.0
2021-09-29 12:10:00,59.22,59.24,59.19,59.22,55615.0,53.9952,54.0135,53.9679,53.9952,55615.0
2021-09-29 12:15:00,59.21,59.23,59.16,59.22,66335.0,53.9861,54.0044,53.9405,53.9952,66335.0
2021-09-29 12:20:00,59.22,59.29,59.21,59.29,32990.0,53.9952,54.0591,53.9861,54.0591,32990.0
2021-09-29 12:25:00,59.28,59.32,59.25,59.26,49278.0,54.0499,54.0864,54.0226,54.0317,49278.0
2021-09-29 12:30:00,59.26,59.29,59.23,59.23,35568.0,54.0317,54.0591,54.0044,54.0044,35568.0
2021-09-29 12:35:00,59.23,59.27,59.19,59.23,24133.0,54.0044,54.0408,53.9679,54.0044,24133.0
2021-09-29 12:40:00,59.23,59.25,59.2,59.21,28144.0,54.0044,54.0226,53.977,53.9861,28144.0
2021-09-29 12:45:00,59.21,59.23,59.19,59.22,29508.0,53.9861,54.0044,53.9679,53.9952,29508.0
2021-09-29 12:50:00,59.23,59.27,59.21,59.23,42355.0,54.0044,54.0408,53.9861,54.0044,42355.0
2021-09-29 12:55:00,59.23,59.24,59.17,59.23,17251.0,54.0044,54.0135,53.9496,54.0044,17251.0
2021-09-29 13:00:00,59.23,59.24,59.16,59.17,20284.0,54.0044,54.0135,53.9405,53.9496,20284.0
2021-09-29 13:05:00,59.18,59.21,59.15,59.21,39606.0,53.9588,53.9861,53.9314,53.9861,39606.0
2021-09-29 13:10:00,59.22,59.22,59.14,59.17,38072.0,53.9952,53.9952,53.9223,53.9496,38072.0
2021-09-29 13:15:00,59.17,59.17,59.12,59.14,31319.0,53.9496,53.9496,53.9041,53.9223,31319.0
2021-09-29 13:20:00,59.14,59.15,59.09,59.1,32989.0,53.9223,53.9314,53.8767,53.8858,32989.0
2021-09-29 13:25:00,59.1,59.11,59.04,59.11,50376.0,53.8858,53.8949,53.8311,53.8949,50376.0
2021-09-29 13:30:00,59.11,59.13,59.05,59.11,179009.0,53.8949,53.9132,53.8402,53.8949,179009.0
2021-09-29 13:35:00,59.11,59.12,59.08,59.1,20550.0,53.8949,53.9041,53.8676,53.8858,20550.0
2021-09-29 13:40:00,59.11,59.13,59.08,59.12,21846.0,53.8949,53.9132,53.8676,53.9041,21846.0
2021-09-29 13:45:00,59.12,59.16,59.06,59.1,95702.0,53.9041,53.9405,53.8494,53.8858,95702.0
2021-09-29 13:50:00,59.09,59.13,59.07,59.11,31095.0,53.8767,53.9132,53.8585,53.8949,31095.0
2021-09-29 13:55:00,59.11,59.14,59.09,59.14,18804.0,53.8949,53.9223,53.8767,53.9223,18804.0
2021-09-29 14:00:00,59.14,59.17,59.13,59.14,34099.0,53.9223,53.9496,53.9132,53.9223,34099.0
2021-09-29 14:05:00,59.14,59.24,59.13,59.22,48502.0,53.9223,54.0135,53.9132,53.9952,48502.0
2021-09-29 14:10:00,59.22,59.28,59.2,59.28,80721.0,53.9952,54.0499,53.977,54.0499,80721.0
2021-09-29 14:15:00,59.28,59.32,59.26,59.32,28757.0,54.0499,54.0864,54.0317,54.0864,28757.0
2021-09-29 14:20:00,59.32,59.38,59.3,59.37,35086.0,54.0864,54.1411,54.0682,54.132,35086.0
2021-09-29 14:25:00,59.37,59.4,59.36,59.4,30239.0,54.132,54.1594,54.1229,54.1594,30239.0
2021-09-29 14:30:00,59.41,59.43,59.39,59.4,31740.0,54.1685,54.1867,54.1502,54.1594,31740.0
2021-09-29 14:35:00,59.4,59.46,59.39,59.45,26678.0,54.1594,54.2141,54.1502,54.2049,26678.0
2021-09-29 14:40:00,59.46,59.49,59.43,59.48,28997.0,54.2141,54.2414,54.1867,54.2323,28997.0
2021-09-29 14:45:00,59.48,59.49,59.41,59.41,52418.0,54.2323,54.2414,54.1685,54.1685,52418.0
2021-09-29 14:50:00,59.42,59.47,59.41,59.45,43364.0,54.1776,54.2232,54.1685,54.2049,43364.0
2021-09-29 14:55:00,59.45,59.45,59.38,59.39,38293.0,54.2049,54.2049,54.1411,54.1502,38293.0
2021-09-29 15:00:00,59.4,59.4,59.31,59.32,46313.0,54.1594,54.1594,54.0773,54.0864,46313.0
2021-09-29 15:05:00,59.32,59.39,59.31,59.38,43239.0,54.0864,54.1502,54.0773,54.1411,43239.0
2021-09-29 15:10:00,59.38,59.4,59.36,59.4,29198.0,54.1411,54.1594,54.1229,54.1594,29198.0
2021-09-29 15:15:00,59.4,59.43,59.36,59.37,43038.0,54.1594,54.1867,54.1229,54.132,43038.0
2021-09-29 15:20:00,59.37,59.39,59.34,59.37,33758.0,54.132,54.1502,54.1046,54.132,33758.0
2021-09-29 15:25:00,59.37,59.4,59.36,59.4,53068.0,54.132,54.1594,54.1229,54.1594,53068.0
2021-09-29 15:30:00,59.4,59.42,59.36,59.41,80127.0,54.1594,54.1776,54.1229,54.1685,80127.0
2021-09-29 15:35:00,59.41,59.41,59.31,59.34,72454.0,54.1685,54.1685,54.0773,54.1046,72454.0
2021-09-29 15:40:00,59.34,59.35,59.24,59.26,97694.0,54.1046,54.1138,54.0135,54.0317,97694.0
2021-09-29 15:45:00,59.26,59.26,59.2,59.23,99231.0,54.0317,54.0317,53.977,54.0044,99231.0
2021-09-29 15:50:00,59.23,59.24,59.08,59.13,259029.0,54.0044,54.0135,53.8676,53.9132,259029.0
2021-09-29 15:55:00,59.13,59.13,59.02,59.06,415343.0,53.9132,53.9132,53.8129,53.8494,415343.0
2021-09-30 09:30:00,59.03,59.28,59.03,59.12,131832.0,53.822,54.0499,53.822,53.9041,131832.0
2021-09-30 09:35:00,59.14,59.15,59.06,59.11,73628.0,53.9223,53.9314,53.8494,53.8949,73628.0
2021-09-30 09:40:00,59.11,59.23,59.1,59.19,61430.0,53.8949,54.0044,53.8858,53.9679,61430.0
2021-09-30 09:45:00,59.21,59.22,59.1,59.13,48250.0,53.9861,53.9952,53.8858,53.9132,48250.0
2021-09-30 09:50:00,59.14,59.3,59.11,59.21,61037.0,53.9223,54.0682,53.8949,53.9861,61037.0
2021-09-30 09:55:00,59.21,59.21,59.13,59.14,24751.0,53.9861,53.9861,53.9132,53.9223,24751.0
2021-09-30 10:00:00,59.14,59.17,59.02,59.05,42573.0,53.9223,53.9496,53.8129,53.8402,42573.0
2021-09-30 10:05:00,59.05,59.06,58.95,58.96,30316.0,53.8402,53.8494,53.7491,53.7582,30316.0
2021-09-30 10:10:00,58.96,59.0,58.89,58.91,40543.0,53.7582,53.7946,53.6944,53.7126,40543.0
2021-09-30 10:15:00,58.91,59.04,58.89,59.01,70670.0,53.7126,53.8311,53.6944,53.8038,70670.0
2021-09-30 10:20:00,59.02,59.09,58.99,59.0,45648.0,53.8129,53.8767,53.7855,53.7946,45648.0
2021-09-30 10:25:00,59.01,59.02,58.94,59.0,35717.0,53.8038,53.8129,53.7399,53.7946,35717.0
2021-09-30 10:30:00,59.01,59.04,58.95,59.0,48333.0,53.8038,53.8311,53.7491,53.7946,48333.0
2021-09-30 10:35:00,58.99,59.0,58.92,58.96,40534.0,53.7855,53.7946,53.7217,53.7582,40534.0
2021-09-30 10:40:00,58.96,58.96,58.83,58.84,53957.0,53.7582,53.7582,53.6396,53.6488,53957.0
2021-09-30 10:45:00,58.85,58.86,58.8,58.8,20809.0,53.6579,53.667,53.6123,53.6123,20809.0
2021-09-30 10:50:00,58.8,58.83,58.75,58.79,36458.0,53.6123,53.6396,53.5667,53.6032,36458.0
2021-09-30 10:55:00,58.79,58.87,58.75,58.87,38419.0,53.6032,53.6761,53.5667,53.6761,38419.0
2021-09-30 11:00:00,58.86,58.88,58.78,58.81,52905.0,53.667,53.6852,53.5941,53.6214,52905.0
2021-09-30 11:05:00,58.81,58.83,58.75,58.79,35297.0,53.6214,53.6396,53.5667,53.6032,35297.0
2021-09-30 11:10:00,58.78,58.85,58.78,58.85,15747.0,53.5941,53.6579,53.5941,53.6579,15747.0
2021-09-30 11:15:00,58.85,58.93,58.84,58.91,49649.0,53.6579,53.7308,53.6488,53.7126,49649.0
2021-09-30 11:20:00,58.91,58.91,58.78,58.78,46296.0,53.7126,53.7126,53.5941,53.5941,46296.0
2021-09-30 11:25:00,58.78,58.81,58.76,58.8,24571.0,53.5941,53.6214,53.5758,53.6123,24571.0
2021-09-30 11:30:00,58.8,58.82,58.7,58.73,31881.0,53.6123,53.6305,53.5211,53.5485,31881.0
2021-09-30 11:35:00,58.73,58.75,58.69,58.7,87109.0,53.5485,53.5667,53.512,53.5211,87109.0
2021-09-30 11:40:00,58.69,58.69,58.59,58.64,50110.0,53.512,53.512,53.4208,53.4664,50110.0
2021-09-30 11:45:00,58.64,58.64,58.56,58.61,34523.0,53.4664,53.4664,53.3935,53.4391,34523.0
2021-09-30 11:50:00,58.61,58.72,58.6,58.71,28099.0,53.4391,53.5393,53.4299,53.5302,28099.0
2021-09-30 11:55:00,58.71,58.72,58.66,58.71,29614.0,53.5302,53.5393,53.4846,53.5302,29614.0
2021-09-30 12:00:00,58.72,58.74,58.59,58.62,42581.0,53.5393,53.5576,53.4208,53.4482,42581.0
2021-09-30 12:05:00,58.62,58.63,58.55,58.55,67687.0,53.4482,53.4573,53.3843,53.3843,67687.0
2021-09-30 12:10:00,58.57,58.6,58.48,58.51,45228.0,53.4026,53.4299,53.3205,53.3479,45228.0
2021-09-30 12:15:00,58.5,58.53,58.45,58.52,36754.0,53.3388,53.3661,53.2932,53.357,36754.0
2021-09-30 12:20:00,58.53,58.57,58.47,58.48,33648.0,53.3661,53.4026,53.3114,53.3205,33648.0
2021-09-30 12:25:00,58.48,58.53,58.45,58.46,57785.0,53.3205,53.3661,53.2932,53.3023,57785.0
2021-09-30 12:30:00,58.45,58.54,58.39,58.53,74039.0,53.2932,53.3752,53.2385,53.3661,74039.0
2021-09-30 12:35:00,58.53,58.59,58.5,58.55,47867.0,53.3661,53.4208,53.3388,53.3843,47867.0
2021-09-30 12:40:00,58.54,58.55,58.49,58.51,27113.0,53.3752,53.3843,53.3296,53.3479,27113.0
2021-09-30 12:45:00,58.51,58.58,58.49,58.58,26683.0,53.3479,53.4117,53.3296,53.4117,26683.0
2021-09-30 12:50:00,58.58,58.59,58.45,58.5,47353.0,53.4117,53.4208,53.2932,53.3388,47353.0
2021-09-30 12:55:00,58.5,58.51,58.45,58.48,24315.0,53.3388,53.3479,53.2932,53.3205,24315.0
2021-09-30 13:00:00,58.48,58.57,58.48,58.56,30110.0,53.3205,53.4026,53.3205,53.3935,30110.0
2021-09-30 13:05:00,58.56,58.61,58.54,58.61,17422.0,53.3935,53.4391,53.3752,53.4391,17422.0
2021-09-30 13:10:00,58.61,58.62,58.54,58.56,36687.0,53.4391,53.4482,53.3752,53.3935,36687.0
2021-09-30 13:15:00,58.55,58.63,58.55,58.6,22908.0,53.3843,53.4573,53.3843,53.4299,22908.0
2021-09-30 13:20:00,58.61,58.64,58.55,58.55,43603.0,53.4391,53.4664,53.3843,53.3843,43603.0
2021-09-30 13:25:00,58.56,58.57,58.48,58.5,18696.0,53.3935,53.4026,53.3205,53.3388,18696.0
2021-09-30 13:30:00,58.5,58.51,58.48,58.49,35156.0,53.3388,53.3479,53.3205,53.3296,35156.0
2021-09-30 13:35:00,58.5,58.55,58.47,58.55,20809.0,53.3388,53.3843,53.3114,53.3843,20809.0
2021-09-30 13:40:00,58.55,58.58,58.53,58.56,17675.0,53.3843,53.4117,53.3661,53.3935,17675.0
2021-09-30 13:45:00,58.56,58.59,58.52,58.54,28144.0,53.3935,53.4208,53.357,53.3752,28144.0
2021-09-30 13:50:00,58.55,58.58,58.54,58.58,18139.0,53.3843,53.4117,53.3752,53.4117,18139.0
2021-09-30 13:55:00,58.58,58.58,58.53,58.54,19730.0,53.4117,53.4117,53.3661,53.3752,19730.0
2021-09-30 14:00:00,58.54,58.61,58.51,58.59,29749.0,53.3752,53.4391,53.3479,53.4208,29749.0
2021-09-30 14:05:00,58.59,58.7,58.59,58.68,49416.0,53.4208,53.5211,53.4208,53.5029,49416.0
2021-09-30 14:10:00,58.67,58.67,58.59,58.64,19273.0,53.4938,53.4938,53.4208,53.4664,19273.0
2021-09-30 14:15:00,58.63,58.64,58.54,58.55,16466.0,53.4573,53.4664,53.3752,53.3843,16466.0
2021-09-30 14:20:00,58.55,58.6,58.53,58.58,43014.0,53.3843,53.4299,53.3661,53.4117,43014.0
2021-09-30 14:25:00,58.58,58.62,58.58,58.62,21778.0,53.4117,53.4482,53.4117,53.4482,21778.0
2021-09-30 14:30:00,58.62,58.7,58.6,58.7,43296.0,53.4482,53.5211,53.4299,53.5211,43296.0
2021-09-30 14:35:00,58.7,58.72,58.68,58.69,14481.0,53.5211,53.5393,53.5029,53.512,14481.0
2021-09-30 14:40:00,58.69,58.8,58.68,58.8,37046.0,53.512,53.6123,53.5029,53.6123,37046.0
2021-09-30 14:45:00,58.79,58.81,58.76,58.79,28274.0,53.6032,53.6214,53.5758,53.6032,28274.0
2021-09-30 14:50:00,58.79,58.83,58.75,58.75,54927.0,53.6032,53.6396,53.5667,53.5667,54927.0
2021-09-30 14:55:00,58.75,58.76,58.71,58.72,39979.0,53.5667,53.5758,53.5302,53.5393,39979.0
2021-09-30 15:00:00,58.72,58.76,58.69,58.72,33972.0,53.5393,53.5758,53.512,53.5393,33972.0
2021-09-30 15:05:00,58.72,58.75,58.71,58.72,47374.0,53.5393,53.5667,53.5302,53.5393,47374.0
2021-09-30 15:10:00,58.73,58.81,58.73,58.8,37296.0,53.5485,53.6214,53.5485,53.6123,37296.0
2021-09-30 15:15:00,58.8,58.87,58.78,58.79,39935.0,53.6123,53.6761,53.5941,53.6032,39935.0
2021-09-30 15:20:00,58.78,58.8,58.7,58.7,38930.0,53.5941,53.6123,53.5211,53.5211,38930.0
2021-09-30 15:25:00,58.69,58.73,58.66,58.68,55474.0,53.512,53.5485,53.4846,53.5029,55474.0
2021-09-30 15:30:00,58.67,58.74,58.63,58.72,59470.0,53.4938,53.5576,53.4573,53.5393,59470.0
2021-09-30 15:35:00,58.71,58.71,58.56,58.57,67643.0,53.5302,53.5302,53.3935,53.4026,67643.0
2021-09-30 15:40:00,58.57,58.62,58.55,58.57,115020.0,53.4026,53.4482,53.3843,53.4026,115020.0
2021-09-30 15:45:00,58.57,58.57,58.48,58.48,118352.0,53.4026,53.4026,53.3205,53.3205,118352.0
2021-09-30 15:50:00,58.48,58.48,58.12,58.31,471076.0,53.3205,53.3205,52.9923,53.1655,471076.0
2021-09-30 15:55:00,58.3,58.32,58.13,58.14,540886.0,53.1564,53.1746,53.0014,53.0105,540886.0
2021-10-01 09:30:00,58.35,58.35,58.03,58.2,182118.0,53.202,53.202,52.9102,53.0652,182118.0
2021-10-01 09:35:00,58.2,58.2,58.07,58.08,79243.0,53.0652,53.0652,52.9467,52.9558,79243.0
2021-10-01 09:40:00,58.09,58.18,58.04,58.05,100716.0,52.9649,53.047,52.9193,52.9285,100716.0
2021-10-01 09:45:00,58.05,58.2,57.99,58.18,127848.0,52.9285,53.0652,52.8738,53.047,127848.0
2021-10-01 09:50:00,58.18,58.21,57.97,57.99,80792.0,53.047,53.0743,52.8555,52.8738,80792.0
2021-10-01 09:55:00,57.98,58.04,57.92,58.0,46318.0,52.8646,52.9193,52.8099,52.8829,46318.0
2021-10-01 10:00:00,58.02,58.07,57.92,57.98,77436.0,52.9011,52.9467,52.8099,52.8646,77436.0
2021-10-01 10:05:00,57.98,58.24,57.94,58.23,71308.0,52.8646,53.1017,52.8282,53.0926,71308.0
2021-10-01 10:10:00,58.23,58.25,58.05,58.1,131661.0,53.0926,53.1108,52.9285,52.974,131661.0
2021-10-01 10:15:00,58.11,58.12,58.01,58.09,72090.0,52.9832,52.9923,52.892,52.9649,72090.0
2021-10-01 10:20:00,58.09,58.09,57.88,57.91,66327.0,52.9649,52.9649,52.7735,52.8008,66327.0
2021-10-01 10:25:00,57.91,58.08,57.91,58.05,53851.0,52.8008,52.9558,52.8008,52.9285,53851.0
2021-10-01 10:30:00,58.04,58.1,57.99,58.02,39811.0,52.9193,52.974,52.8738,52.9011,39811.0
2021-10-01 10:35:00,58.01,58.06,57.93,57.93,46470.0,52.892,52.9376,52.819,52.819,46470.0
2021-10-01 10:40:00,57.92,57.96,57.9,57.91,43608.0,52.8099,52.8464,52.7917,52.8008,43608.0
2021-10-01 10:45:00,57.9,57.92,57.82,57.87,70631.0,52.7917,52.8099,52.7188,52.7643,70631.0
2021-10-01 10:50:00,57.88,57.89,57.81,57.84,44679.0,52.7735,52.7826,52.7096,52.737,44679.0
2021-10-01 10:55:00,57.84,57.91,57.83,57.88,30785.0,52.737,52.8008,52.7279,52.7735,30785.0
2021-10-01 11:00:00,57.87,57.9,57.78,57.8,74621.0,52.7643,52.7917,52.6823,52.7005,74621.0
2021-10-01 11:05:00,57.79,57.83,57.68,57.71,42984.0,52.6914,52.7279,52.5911,52.6185,42984.0
2021-10-01 11:10:00,57.71,58.03,57.71,57.99,49386.0,52.6185,52.9102,52.6185,52.8738,49386.0
2021-10-01 11:15:00,58.0,58.02,57.92,57.94,61725.0,52.8829,52.9011,52.8099,52.8282,61725.0
2021-10-01 11:20:00,57.95,58.04,57.93,58.02,27899.0,52.8373,52.9193,52.819,52.9011,27899.0
2021-10-01 11:25:00,58.02,58.04,57.98,57.99,37877.0,52.9011,52.9193,52.8646,52.8738,37877.0
2021-10-01 11:30:00,57.98,58.08,57.94,58.08,78966.0,52.8646,52.9558,52.8282,52.9558,78966.0
2021-10-01 11:35:00,58.09,58.23,58.08,58.22,54285.0,52.9649,53.0926,52.9558,53.0835,54285.0
2021-10-01 11:40:00,58.23,58.28,58.21,58.26,33387.0,53.0926,53.1382,53.0743,53.1199,33387.0
2021-10-01 11:45:00,58.26,58.3,58.24,58.27,25576.0,53.1199,53.1564,53.1017,53.1291,25576.0
2021-10-01 11:50:00,58.26,58.29,58.18,58.27,48357.0,53.1199,53.1473,53.047,53.1291,48357.0
2021-10-01 11:55:00,58.28,58.28,58.19,58.22,28914.0,53.1382,53.1382,53.0561,53.0835,28914.0
2021-10-01 12:00:00,58.23,58.27,58.18,58.19,24264.0,53.0926,53.1291,53.047,53.0561,24264.0
2021-10-01 12:05:00,58.19,58.23,58.17,58.23,35024.0,53.0561,53.0926,53.0379,53.0926,35024.0
2021-10-01 12:10:00,58.22,58.24,58.19,58.19,27973.0,53.0835,53.1017,53.0561,53.0561,27973.0
2021-10-01 12:15:00,58.2,58.22,58.15,58.21,27845.0,53.0652,53.0835,53.0196,53.0743,27845.0
2021-10-01 12:20:00,58.21,58.25,58.18,58.21,30623.0,53.0743,53.1108,53.047,53.0743,30623.0
2021-10-01 12:25:00,58.22,58.23,58.17,58.18,26497.0,53.0835,53.0926,53.0379,53.047,26497.0
2021-10-01 12:30:00,58.18,58.2,58.16,58.16,22377.0,53.047,53.0652,53.0288,53.0288,22377.0
2021-10-01 12:35:00,58.16,58.19,58.11,58.13,37219.0,53.0288,53.0561,52.9832,53.0014,37219.0
2021-10-01 12:40:00,58.13,58.17,58.11,58.16,19187.0,53.0014,53.0379,52.9832,53.0288,19187.0
2021-10-01 12:45:00,58.16,58.2,58.15,58.15,22422.0,53.0288,53.0652,53.0196,53.0196,22422.0
2021-10-01 12:50:00,58.16,58.18,58.14,58.17,19358.0,53.0288,53.047,53.0105,53.0379,19358.0
2021-10-01 12:55:00,58.17,58.18,58.11,58.13,28240.0,53.0379,53.047,52.9832,53.0014,28240.0
2021-10-01 13:00:00,58.14,58.2,58.1,58.17,26824.0,53.0105,53.0652,52.974,53.0379,26824.0
2021-10-01 13:05:00,58.18,58.24,58.17,58.24,18721.0,53.047,53.1017,53.0379,53.1017,18721.0
2021-10-01 13:10:00,58.25,58.26,58.17,58.18,28457.0,53.1108,53.1199,53.0379,53.047,28457.0
2021-10-01 13:15:00,58.18,58.22,58.14,58.16,30426.0,53.047,53.0835,53.0105,53.0288,30426.0
2021-10-01 13:20:00,58.16,58.18,58.14,58.17,22662.0,53.0288,53.047,53.0105,53.0379,22662.0
2021-10-01 13:25:00,58.18,58.18,58.12,58.13,33297.0,53.047,53.047,52.9923,53.0014,33297.0
2021-10-01 13:30:00,58.13,58.21,58.13,58.21,41281.0,53.0014,53.0743,53.0014,53.0743,41281.0
2021-10-01 13:35:00,58.2,58.23,58.16,58.17,28989.0,53.0652,53.0926,53.0288,53.0379,28989.0
2021-10-01 13:40:00,58.18,58.2,58.17,58.2,31982.0,53.047,53.0652,53.0379,53.0652,31982.0
2021-10-01 13:45:00,58.21,58.34,58.21,58.33,32656.0,53.0743,53.1929,53.0743,53.1838,32656.0
2021-10-01 13:50:00,58.33,58.37,58.31,58.36,47846.0,53.1838,53.2202,53.1655,53.2111,47846.0
2021-10-01 13:55:00,58.35,58.35,58.3,58.3,30576.0,53.202,53.202,53.1564,53.1564,30576.0
2021-10-01 14:00:00,58.31,58.33,58.29,58.32,23534.0,53.1655,53.1838,53.1473,53.1746,23534.0
2021-10-01 14:05:00,58.33,58.37,58.3,58.33,24880.0,53.1838,53.2202,53.1564,53.1838,24880.0
2021-10-01 14:10:00,58.33,58.37,58.32,58.33,21748.0,53.1838,53.2202,53.1746,53.1838,21748.0
2021-10-01 14:15:00,58.34,58.38,58.34,58.37,26063.0,53.1929,53.2293,53.1929,53.2202,26063.0
2021-10-01 14:20:00,58.37,58.4,58.36,58.37,26756.0,53.2202,53.2476,53.2111,53.2202,26756.0
2021-10-01 14:25:00,58.37,58.38,58.32,58.33,24097.0,53.2202,53.2293,53.1746,53.1838,24097.0
2021-10-01 14:30:00,58.33,58.37,58.31,58.33,28201.0,53.1838,53.2202,53.1655,53.1838,28201.0
2021-10-01 14:35:00,58.32,58.38,58.32,58.36,15960.0,53.1746,53.2293,53.1746,53.2111,15960.0
2021-10-01 14:40:00,58.35,58.36,58.28,58.29,36434.0,53.202,53.2111,53.1382,53.1473,36434.0
2021-10-01 14:45:00,58.3,58.36,58.28,58.36,33042.0,53.1564,53.2111,53.1382,53.2111,33042.0
2021-10-01 14:50:00,58.35,58.37,58.32,58.37,39306.0,53.202,53.2202,53.1746,53.2202,39306.0
2021-10-01 14:55:00,58.36,58.4,58.36,58.37,23912.0,53.2111,53.2476,53.2111,53.2202,23912.0
2021-10-01 15:00:00,58.37,58.44,58.37,58.43,27111.0,53.2202,53.2841,53.2202,53.2749,27111.0
2021-10-01 15:05:00,58.43,58.46,58.42,58.46,32161.0,53.2749,53.3023,53.2658,53.3023,32161.0
2021-10-01 15:10:00,58.47,58.5,58.46,58.49,17902.0,53.3114,53.3388,53.3023,53.3296,17902.0
2021-10-01 15:15:00,58.49,58.52,58.45,58.48,39596.0,53.3296,53.357,53.2932,53.3205,39596.0
2021-10-01 15:20:00,58.49,58.54,58.48,58.51,43629.0,53.3296,53.3752,53.3205,53.3479,43629.0
2021-10-01 15:25:00,58.51,58.51,58.47,58.49,28870.0,53.3479,53.3479,53.3114,53.3296,28870.0
2021-10-01 15:30:00,58.5,58.53,58.44,58.52,49811.0,53.3388,53.3661,53.2841,53.357,49811.0
2021-10-01 15:35:00,58.51,58.51,58.35,58.36,47729.0,53.3479,53.3479,53.202,53.2111,47729.0
2021-10-01 15:40:00,58.35,58.4,58.33,58.37,48138.0,53.202,53.2476,53.1838,53.2202,48138.0
2021-10-01 15:45:00,58.38,58.39,58.31,58.35,87870.0,53.2293,53.2385,53.1655,53.202,87870.0
2021-10-01 15:50:00,58.36,58.47,58.35,58.36,214741.0,53.2111,53.3114,53.202,53.2111,214741.0
2021-10-01 15:55:00,58.36,58.36,58.12,58.21,429958.0,53.2111,53.2111,52.9923,53.0743,429958.0
2021-10-04 09:30:00,58.16,58.58,58.07,58.57,147962.0,53.0288,53.4117,52.9467,53.4026,147962.0
2021-10-04 09:35:00,58.55,58.78,58.55,58.76,71873.0,53.3843,53.5941,53.3843,53.5758,71873.0
2021-10-04 09:40:00,58.75,58.77,58.56,58.6,79809.0,53.5667,53.5849,53.3935,53.4299,79809.0
2021-10-04 09:45:00,58.59,58.65,58.49,58.61,43357.0,53.4208,53.4755,53.3296,53.4391,43357.0
2021-10-04 09:50:00,58.61,58.64,58.47,58.48,35094.0,53.4391,53.4664,53.3114,53.3205,35094.0
2021-10-04 09:55:00,58.48,58.52,58.41,58.47,26397.0,53.3205,53.357,53.2567,53.3114,26397.0
2021-10-04 10:00:00,58.48,58.53,58.34,58.39,45626.0,53.3205,53.3661,53.1929,53.2385,45626.0
2021-10-04 10:05:00,58.39,58.4,58.27,58.31,42759.0,53.2385,53.2476,53.1291,53.1655,42759.0
2021-10-04 10:10:00,58.31,58.48,58.31,58.47,49716.0,53.1655,53.3205,53.1655,53.3114,49716.0
2021-10-04 10:15:00,58.46,58.49,58.38,58.43,33481.0,53.3023,53.3296,53.2293,53.2749,33481.0
2021-10-04 10:20:00,58.45,58.46,58.28,58.29,41603.0,53.2932,53.3023,53.1382,53.1473,41603.0
2021-10-04 10:25:00,58.3,58.34,58.25,58.28,41004.0,53.1564,53.1929,53.1108,53.1382,41004.0
2021-10-04 10:30:00,58.28,58.29,58.18,58.18,54844.0,53.1382,53.1473,53.047,53.047,54844.0
2021-10-04 10:35:00,58.18,58.19,58.09,58.11,120253.0,53.047,53.0561,52.9649,52.9832,120253.0
2021-10-04 10:40:00,58.1,58.16,58.07,58.1,59424.0,52.974,53.0288,52.9467,52.974,59424.0
2021-10-04 10:45:00,58.11,58.18,58.06,58.14,63625.0,52.9832,53.047,52.9376,53.0105,63625.0
2021-10-04 10:50:00,58.15,58.21,58.05,58.08,56555.0,53.0196,53.0743,52.9285,52.9558,56555.0
2021-10-04 10:55:00,58.07,58.09,57.99,57.99,33885.0,52.9467,52.9649,52.8738,52.8738,33885.0
2021-10-04 11:00:00,57.99,58.03,57.95,57.98,47170.0,52.8738,52.9102,52.8373,52.8646,47170.0
2021-10-04 11:05:00,57.98,58.1,57.96,58.05,41059.0,52.8646,52.974,52.8464,52.9285,41059.0
2021-10-04 11:10:00,58.05,58.1,58.0,58.1,44084.0,52.9285,52.974,52.8829,52.974,44084.0
2021-10-04 11:15:00,58.09,58.11,58.0,58.02,47147.0,52.9649,52.9832,52.8829,52.9011,47147.0
2021-10-04 11:20:00,58.01,58.04,57.92,57.95,52245.0,52.892,52.9193,52.8099,52.8373,52245.0
2021-10-04 11:25:00,57.96,57.98,57.88,57.94,59172.0,52.8464,52.8646,52.7735,52.8282,59172.0
2021-10-04 11:30:00,57.93,57.93,57.71,57.72,136802.0,52.819,52.819,52.6185,52.6276,136802.0
2021-10-04 11:35:00,57.71,57.74,57.62,57.64,99189.0,52.6185,52.6458,52.5364,52.5546,99189.0
2021-10-04 11:40:00,57.64,57.71,57.63,57.69,77144.0,52.5546,52.6185,52.5455,52.6002,77144.0
2021-10-04 11:45:00,57.68,57.77,57.67,57.76,42981.0,52.5911,52.6732,52.582,52.664,42981.0
2021-10-04 11:50:00,57.76,57.81,57.75,57.8,54747.0,52.664,52.7096,52.6549,52.7005,54747.0
2021-10-04 11:55:00,57.8,57.91,57.75,57.85,69130.0,52.7005,52.8008,52.6549,52.7461,69130.0
2021-10-04 12:00:00,57.85,57.89,57.82,57.82,57904.0,52.7461,52.7826,52.7188,52.7188,57904.0
2021-10-04 12:05:00,57.83,57.93,57.8,57.91,57634.0,52.7279,52.819,52.7005,52.8008,57634.0
2021-10-04 12:10:00,57.91,57.92,57.86,57.87,32363.0,52.8008,52.8099,52.7552,52.7643,32363.0
2021-10-04 12:15:00,57.88,57.89,57.84,57.85,40404.0,52.7735,52.7826,52.737,52.7461,40404.0
2021-10-04 12:20:00,57.85,57.85,57.78,57.79,31703.0,52.7461,52.7461,52.6823,52.6914,31703.0
2021-10-04 12:25:00,57.78,57.81,57.74,57.76,41600.0,52.6823,52.7096,52.6458,52.664,41600.0
2021-10-04 12:30:00,57.77,57.82,57.75,57.79,32312.0,52.6732,52.7188,52.6549,52.6914,32312.0
2021-10-04 12:35:00,57.8,57.85,57.78,57.83,32634.0,52.7005,52.7461,52.6823,52.7279,32634.0
2021-10-04 12:40:00,57.81,57.85,57.76,57.83,45358.0,52.7096,52.7461,52.664,52.7279,45358.0
2021-10-04 12:45:00,57.82,57.86,57.8,57.85,36712.0,52.7188,52.7552,52.7005,52.7461,36712.0
2021-10-04 12:50:00,57.86,57.89,57.8,57.88,39826.0,52.7552,52.7826,52.7005,52.7735,39826.0
2021-10-04 12:55:00,57.88,57.89,57.85,57.85,28558.0,52.7735,52.7826,52.7461,52.7461,28558.0
2021-10-04 13:00:00,57.84,57.85,57.79,57.8,24277.0,52.737,52.7461,52.6914,52.7005,24277.0
2021-10-04 13:05:00,57.8,57.93,57.79,57.91,56033.0,52.7005,52.819,52.6914,52.8008,56033.0
2021-10-04 13:10:00,57.91,57.93,57.88,57.92,17367.0,52.8008,52.819,52.7735,52.8099,17367.0
2021-10-04 13:15:00,57.93,57.93,57.86,57.86,28028.0,52.819,52.819,52.7552,52.7552,28028.0
2021-10-04 13:20:00,57.87,57.88,57.82,57.87,29948.0,52.7643,52.7735,52.7188,52.7643,29948.0
2021-10-04 13:25:00,57.87,57.87,57.79,57.8,39882.0,52.7643,52.7643,52.6914,52.7005,39882.0
2021-10-04 13:30:00,57.8,57.89,57.8,57.89,49366.0,52.7005,52.7826,52.7005,52.7826,49366.0
2021-10-04 13:35:00,57.88,57.88,57.84,57.86,40776.0,52.7735,52.7735,52.737,52.7552,40776.0
2021-10-04 13:40:00,57.85,57.89,57.81,57.88,37378.0,52.7461,52.7826,52.7096,52.7735,37378.0
2021-10-04 13:45:00,57.87,57.88,57.82,57.87,22999.0,52.7643,52.7735,52.7188,52.7643,22999.0
2021-10-04 13:50:00,57.87,57.89,57.81,57.83,26397.0,52.7643,52.7826,52.7096,52.7279,26397.0
2021-10-04 13:55:00,57.83,57.84,57.8,57.82,25619.0,52.7279,52.737,52.7005,52.7188,25619.0
2021-10-04 14:00:00,57.81,57.9,57.8,57.88,58668.0,52.7096,52.7917,52.7005,52.7735,58668.0
2021-10-04 14:05:00,57.89,57.92,57.85,57.85,20662.0,52.7826,52.8099,52.7461,52.7461,20662.0
2021-10-04 14:10:00,57.85,57.86,57.78,57.78,28867.0,52.7461,52.7552,52.6823,52.6823,28867.0
2021-10-04 14:15:00,57.79,57.84,57.79,57.83,25950.0,52.6914,52.737,52.6914,52.7279,25950.0
2021-10-04 14:20:00,57.84,57.92,57.83,57.89,37178.0,52.737,52.8099,52.7279,52.7826,37178.0
2021-10-04 14:25:00,57.88,57.92,57.86,57.92,34670.0,52.7735,52.8099,52.7552,52.8099,34670.0
2021-10-04 14:30:00,57.92,57.96,57.89,57.93,45355.0,52.8099,52.8464,52.7826,52.819,45355.0
2021-10-04 14:35:00,57.93,57.99,57.9,57.96,29155.0,52.819,52.8738,52.7917,52.8464,29155.0
2021-10-04 14:40:00,57.97,57.99,57.93,57.98,26608.0,52.8555,52.8738,52.819,52.8646,26608.0
2021-10-04 14:45:00,57.98,58.05,57.97,58.04,25644.0,52.8646,52.9285,52.8555,52.9193,25644.0
2021-10-04 14:50:00,58.03,58.04,57.99,58.02,32980.0,52.9102,52.9193,52.8738,52.9011,32980.0
2021-10-04 14:55:00,58.02,58.04,57.98,57.98,48068.0,52.9011,52.9193,52.8646,52.8646,48068.0
2021-10-04 15:00:00,57.98,58.08,57.98,58.05,50329.0,52.8646,52.9558,52.8646,52.9285,50329.0
2021-10-04 15:05:00,58.05,58.07,57.97,57.99,38492.0,52.9285,52.9467,52.8555,52.8738,38492.0
2021-10-04 15:10:00,57.99,58.04,57.94,58.01,55630.0,52.8738,52.9193,52.8282,52.892,55630.0
2021-10-04 15:15:00,58.01,58.05,57.96,57.97,45745.0,52.892,52.9285,52.8464,52.8555,45745.0
2021-10-04 15:20:00,57.97,58.03,57.95,58.02,39231.0,52.8555,52.9102,52.8373,52.9011,39231.0
2021-10-04 15:25:00,58.02,58.09,58.01,58.07,48409.0,52.9011,52.9649,52.892,52.9467,48409.0
2021-10-04 15:30:00,58.07,58.13,58.01,58.13,68370.0,52.9467,53.0014,52.892,53.0014,68370.0
2021-10-04 15:35:00,58.13,58.14,58.03,58.03,73585.0,53.0014,53.0105,52.9102,52.9102,73585.0
2021-10-04 15:40:00,58.04,58.19,58.04,58.15,69380.0,52.9193,53.0561,52.9193,53.0196,69380.0
2021-10-04 15:45:00,58.15,58.19,58.13,58.14,142091.0,53.0196,53.0561,53.0014,53.0105,142091.0
2021-10-04 15:50:00,58.14,58.2,57.98,58.02,321841.0,53.0105,53.0652,52.8646,52.9011,321841.0
2021-10-04 15:55:00,58.02,58.12,58.02,58.05,487415.0,52.9011,52.9923,52.9011,52.9285,487415.0
2021-10-05 09:30:00,58.0,58.3,57.9,58.27,169932.0,52.8829,53.1564,52.7917,53.1291,169932.0
2021-10-05 09:35:00,58.26,58.28,58.17,58.23,104151.0,53.1199,53.1382,53.0379,53.0926,104151.0
2021-10-05 09:40:00,58.24,58.32,58.18,58.22,110100.0,53.1017,53.1746,53.047,53.0835,110100.0
2021-10-05 09:45:00,58.23,58.41,58.21,58.29,130689.0,53.0926,53.2567,53.0743,53.1473,130689.0
2021-10-05 09:50:00,58.29,58.38,58.27,58.34,48657.0,53.1473,53.2293,53.1291,53.1929,48657.0
2021-10-05 09:55:00,58.33,58.48,58.32,58.46,114079.0,53.1838,53.3205,53.1746,53.3023,114079.0
2021-10-05 10:00:00,58.47,58.59,58.43,58.57,42802.0,53.3114,53.4208,53.2749,53.4026,42802.0
2021-10-05 10:05:00,58.57,58.59,58.49,58.57,40503.0,53.4026,53.4208,53.3296,53.4026,40503.0
2021-10-05 10:10:00,58.56,58.59,58.5,58.57,74994.0,53.3935,53.4208,53.3388,53.4026,74994.0
2021-10-05 10:15:00,58.58,58.63,58.55,58.58,48137.0,53.4117,53.4573,53.3843,53.4117,48137.0
2021-10-05 10:20:00,58.57,58.64,58.55,58.6,136088.0,53.4026,53.4664,53.3843,53.4299,136088.0
2021-10-05 10:25:00,58.59,58.7,58.59,58.7,49567.0,53.4208,53.5211,53.4208,53.5211,49567.0
2021-10-05 10:30:00,58.7,58.76,58.69,58.71,48610.0,53.5211,53.5758,53.512,53.5302,48610.0
2021-10-05 10:35:00,58.72,58.72,58.59,58.62,42186.0,53.5393,53.5393,53.4208,53.4482,42186.0
2021-10-05 10:40:00,58.62,58.64,58.59,58.59,78120.0,53.4482,53.4664,53.4208,53.4208,78120.0
2021-10-05 10:45:00,58.59,58.65,58.58,58.64,30971.0,53.4208,53.4755,53.4117,53.4664,30971.0
2021-10-05 10:50:00,58.64,58.72,58.59,58.72,83114.0,53.4664,53.5393,53.4208,53.5393,83114.0
2021-10-05 10:55:00,58.73,58.77,58.69,58.76,109947.0,53.5485,53.5849,53.512,53.5758,109947.0
2021-10-05 11:00:00,58.76,58.79,58.71,58.79,69373.0,53.5758,53.6032,53.5302,53.6032,69373.0
2021-10-05 11:05:00,58.79,58.82,58.78,58.81,41640.0,53.6032,53.6305,53.5941,53.6214,41640.0
2021-10-05 11:10:00,58.82,58.85,58.8,58.85,45510.0,53.6305,53.6579,53.6123,53.6579,45510.0
2021-10-05 11:15:00,58.85,58.89,58.81,58.87,48611.0,53.6579,53.6944,53.6214,53.6761,48611.0
2021-10-05 11:20:00,58.87,58.97,58.86,58.95,94533.0,53.6761,53.7673,53.667,53.7491,94533.0
2021-10-05 11:25:00,58.95,59.02,58.92,58.99,126473.0,53.7491,53.8129,53.7217,53.7855,126473.0
2021-10-05 11:30:00,58.99,59.04,58.99,59.0,63488.0,53.7855,53.8311,53.7855,53.7946,63488.0
2021-10-05 11:35:00,59.0,59.04,58.94,58.97,289380.0,53.7946,53.8311,53.7399,53.7673,289380.0
2021-10-05 11:40:00,58.95,58.97,58.91,58.96,54744.0,53.7491,53.7673,53.7126,53.7582,54744.0
2021-10-05 11:45:00,58.96,59.02,58.96,59.0,39366.0,53.7582,53.8129,53.7582,53.7946,39366.0
2021-10-05 11:50:00,59.0,59.06,58.97,59.05,36315.0,53.7946,53.8494,53.7673,53.8402,36315.0
2021-10-05 11:55:00,59.05,59.08,59.02,59.04,32136.0,53.8402,53.8676,53.8129,53.8311,32136.0
2021-10-05 12:00:00,59.04,59.05,58.98,59.0,25439.0,53.8311,53.8402,53.7764,53.7946,25439.0
2021-10-05 12:05:00,59.0,59.03,58.96,59.01,38622.0,53.7946,53.822,53.7582,53.8038,38622.0
2021-10-05 12:10:00,59.01,59.04,58.99,59.0,33162.0,53.8038,53.8311,53.7855,53.7946,33162.0
2021-10-05 12:15:00,59.0,59.02,58.99,59.0,36981.0,53.7946,53.8129,53.7855,53.7946,36981.0
2021-10-05 12:20:00,59.0,59.04,58.99,59.0,38012.0,53.7946,53.8311,53.7855,53.7946,38012.0
2021-10-05 12:25:00,59.0,59.01,58.97,58.97,40394.0,53.7946,53.8038,53.7673,53.7673,40394.0
2021-10-05 12:30:00,58.96,59.0,58.92,59.0,29769.0,53.7582,53.7946,53.7217,53.7946,29769.0
2021-10-05 12:35:00,59.0,59.0,58.91,58.92,28362.0,53.7946,53.7946,53.7126,53.7217,28362.0
2021-10-05 12:40:00,58.92,58.92,58.88,58.88,18360.0,53.7217,53.7217,53.6852,53.6852,18360.0
2021-10-05 12:45:00,58.88,58.89,58.86,58.87,26017.0,53.6852,53.6944,53.667,53.6761,26017.0
2021-10-05 12:50:00,58.86,58.87,58.82,58.83,64087.0,53.667,53.6761,53.6305,53.6396,64087.0
2021-10-05 12:55:00,58.83,58.95,58.82,58.91,61927.0,53.6396,53.7491,53.6305,53.7126,61927.0
2021-10-05 13:00:00,58.91,58.95,58.88,58.92,55745.0,53.7126,53.7491,53.6852,53.7217,55745.0
2021-10-05 13:05:00,58.92,58.97,58.91,58.97,30695.0,53.7217,53.7673,53.7126,53.7673,30695.0
2021-10-05 13:10:00,58.97,59.0,58.94,58.96,32898.0,53.7673,53.7946,53.7399,53.7582,32898.0
2021-10-05 13:15:00,58.96,59.01,58.94,59.01,25434.0,53.7582,53.8038,53.7399,53.8038,25434.0
2021-10-05 13:20:00,59.01,59.03,58.97,59.0,22348.0,53.8038,53.822,53.7673,53.7946,22348.0
2021-10-05 13:25:00,59.01,59.01,58.94,58.95,41180.0,53.8038,53.8038,53.7399,53.7491,41180.0
2021-10-05 13:30:00,58.96,59.01,58.95,58.98,43590.0,53.7582,53.8038,53.7491,53.7764,43590.0
2021-10-05 13:35:00,58.98,59.05,58.97,59.05,22460.0,53.7764,53.8402,53.7673,53.8402,22460.0
2021-10-05 13:40:00,59.05,59.11,59.03,59.05,36379.0,53.8402,53.8949,53.822,53.8402,36379.0
2021-10-05 13:45:00,59.05,59.06,59.0,59.04,26738.0,53.8402,53.8494,53.7946,53.8311,26738.0
2021-10-05 13:50:00,59.04,59.05,58.99,59.0,27743.0,53.8311,53.8402,53.7855,53.7946,27743.0
2021-10-05 13:55:00,59.0,59.01,58.98,59.0,34975.0,53.7946,53.8038,53.7764,53.7946,34975.0
2021-10-05 14:00:00,59.0,59.02,58.94,58.94,39969.0,53.7946,53.8129,53.7399,53.7399,39969.0
2021-10-05 14:05:00,58.94,58.95,58.92,58.95,40771.0,53.7399,53.7491,53.7217,53.7491,40771.0
2021-10-05 14:10:00,58.95,58.97,58.93,58.96,25285.0,53.7491,53.7673,53.7308,53.7582,25285.0
2021-10-05 14:15:00,58.96,58.96,58.92,58.94,13718.0,53.7582,53.7582,53.7217,53.7399,13718.0
2021-10-05 14:20:00,58.94,58.96,58.93,58.96,42955.0,53.7399,53.7582,53.7308,53.7582,42955.0
2021-10-05 14:25:00,58.95,59.0,58.95,58.96,31728.0,53.7491,53.7946,53.7491,53.7582,31728.0
2021-10-05 14:30:00,58.97,59.02,58.96,59.0,33378.0,53.7673,53.8129,53.7582,53.7946,33378.0
2021-10-05 14:35:00,59.0,59.02,58.9,58.94,25218.0,53.7946,53.8129,53.7035,53.7399,25218.0
2021-10-05 14:40:00,58.94,58.95,58.9,58.94,37605.0,53.7399,53.7491,53.7035,53.7399,37605.0
2021-10-05 14:45:00,58.94,58.95,58.9,58.92,56113.0,53.7399,53.7491,53.7035,53.7217,56113.0
2021-10-05 14:50:00,58.92,58.94,58.9,58.92,27191.0,53.7217,53.7399,53.7035,53.7217,27191.0
2021-10-05 14:55:00,58.92,58.93,58.87,58.87,37523.0,53.7217,53.7308,53.6761,53.6761,37523.0
2021-10-05 15:00:00,58.86,58.87,58.82,58.83,31061.0,53.667,53.6761,53.6305,53.6396,31061.0
2021-10-05 15:05:00,58.83,58.84,58.8,58.81,37591.0,53.6396,53.6488,53.6123,53.6214,37591.0
2021-10-05 15:10:00,58.81,58.84,58.8,58.84,56564.0,53.6214,53.6488,53.6123,53.6488,56564.0
2021-10-05 15:15:00,58.84,58.85,58.79,58.85,55326.0,53.6488,53.6579,53.6032,53.6579,55326.0
2021-10-05 15:20:00,58.84,58.88,58.82,58.88,66745.0,53.6488,53.6852,53.6305,53.6852,66745.0
2021-10-05 15:25:00,58.88,58.9,58.81,58.85,105484.0,53.6852,53.7035,53.6214,53.6579,105484.0
2021-10-05 15:30:00,58.85,58.92,58.82,58.91,72521.0,53.6579,53.7217,53.6305,53.7126,72521.0
2021-10-05 15:35:00,58.92,58.98,58.89,58.98,65819.0,53.7217,53.7764,53.6944,53.7764,65819.0
2021-10-05 15:40:00,58.97,59.0,58.92,58.93,78908.0,53.7673,53.7946,53.7217,53.7308,78908.0
2021-10-05 15:45:00,58.94,58.96,58.89,58.94,138306.0,53.7399,53.7582,53.6944,53.7399,138306.0
2021-10-05 15:50:00,58.95,58.98,58.83,58.85,403015.0,53.7491,53.7764,53.6396,53.6579,403015.0
2021-10-05 15:55:00,58.85,58.88,58.81,58.83,432607.0,53.6579,53.6852,53.6214,53.6396,432607.0
2021-10-06 09:30:00,58.89,59.0,58.35,58.45,349706.0,53.6944,53.7946,53.202,53.2932,349706.0
2021-10-06 09:35:00,58.45,58.79,58.45,58.75,171367.0,53.2932,53.6032,53.2932,53.5667,171367.0
2021-10-06 09:40:00,58.75,58.8,58.65,58.69,70220.0,53.5667,53.6123,53.4755,53.512,70220.0
2021-10-06 09:45:00,58.69,58.8,58.65,58.77,75935.0,53.512,53.6123,53.4755,53.5849,75935.0
2021-10-06 09:50:00,58.78,58.79,58.68,58.76,62851.0,53.5941,53.6032,53.5029,53.5758,62851.0
2021-10-06 09:55:00,58.76,58.76,58.65,58.72,117470.0,53.5758,53.5758,53.4755,53.5393,117470.0
2021-10-06 10:00:00,58.72,58.75,58.56,58.6,88732.0,53.5393,53.5667,53.3935,53.4299,88732.0
2021-10-06 10:05:00,58.6,58.77,58.59,58.67,55628.0,53.4299,53.5849,53.4208,53.4938,55628.0
2021-10-06 10:10:00,58.66,58.89,58.64,58.87,74494.0,53.4846,53.6944,53.4664,53.6761,74494.0
2021-10-06 10:15:00,58.88,58.88,58.7,58.73,49378.0,53.6852,53.6852,53.5211,53.5485,49378.0
2021-10-06 10:20:00,58.74,58.93,58.68,58.92,63558.0,53.5576,53.7308,53.5029,53.7217,63558.0
2021-10-06 10:25:00,58.93,58.99,58.92,58.98,39735.0,53.7308,53.7855,53.7217,53.7764,39735.0
2021-10-06 10:30:00,58.98,59.04,58.95,58.97,88269.0,53.7764,53.8311,53.7491,53.7673,88269.0
2021-10-06 10:35:00,58.98,59.08,58.97,59.07,139358.0,53.7764,53.8676,53.7673,53.8585,139358.0
2021-10-06 10:40:00,59.08,59.11,59.02,59.05,79822.0,53.8676,53.8949,53.8129,53.8402,79822.0
2021-10-06 10:45:00,59.05,59.09,59.02,59.07,131172.0,53.8402,53.8767,53.8129,53.8585,131172.0
2021-10-06 10:50:00,59.08,59.08,58.98,59.07,93945.0,53.8676,53.8676,53.7764,53.8585,93945.0
2021-10-06 10:55:00,59.07,59.14,58.99,59.13,63813.0,53.8585,53.9223,53.7855,53.9132,63813.0
2021-10-06 11:00:00,59.12,59.12,59.02,59.07,90752.0,53.9041,53.9041,53.8129,53.8585,90752.0
2021-10-06 11:05:00,59.07,59.14,59.03,59.14,72076.0,53.8585,53.9223,53.822,53.9223,72076.0
2021-10-06 11:10:00,59.14,59.21,59.1,59.21,52400.0,53.9223,53.9861,53.8858,53.9861,52400.0
2021-10-06 11:15:00,59.2,59.24,59.19,59.23,43427.0,53.977,54.0135,53.9679,54.0044,43427.0
2021-10-06 11:20:00,59.23,59.23,59.17,59.2,200456.0,54.0044,54.0044,53.9496,53.977,200456.0
2021-10-06 11:25:00,59.19,59.25,59.15,59.22,221358.0,53.9679,54.0226,53.9314,53.9952,221358.0
2021-10-06 11:30:00,59.22,59.29,59.17,59.25,142530.0,53.9952,54.0591,53.9496,54.0226,142530.0
2021-10-06 11:35:00,59.25,59.26,59.18,59.21,82707.0,54.0226,54.0317,53.9588,53.9861,82707.0
2021-10-06 11:40:00,59.21,59.24,59.15,59.2,146192.0,53.9861,54.0135,53.9314,53.977,146192.0
2021-10-06 11:45:00,59.2,59.23,59.14,59.21,195853.0,53.977,54.0044,53.9223,53.9861,195853.0
2021-10-06 11:50:00,59.22,59.26,59.2,59.23,64672.0,53.9952,54.0317,53.977,54.0044,64672.0
2021-10-06 11:55:00,59.23,59.25,59.21,59.23,44696.0,54.0044,54.0226,53.9861,54.0044,44696.0
2021-10-06 12:00:00,59.22,59.23,59.17,59.18,57052.0,53.9952,54.0044,53.9496,53.9588,57052.0
2021-10-06 12:05:00,59.18,59.18,59.07,59.15,225370.0,53.9588,53.9588,53.8585,53.9314,225370.0
2021-10-06 12:10:00,59.15,59.16,59.07,59.16,129772.0,53.9314,53.9405,53.8585,53.9405,129772.0
2021-10-06 12:15:00,59.16,59.23,59.12,59.21,112062.0,53.9405,54.0044,53.9041,53.9861,112062.0
2021-10-06 12:20:00,59.2,59.3,59.18,59.3,57614.0,53.977,54.0682,53.9588,54.0682,57614.0
2021-10-06 12:25:00,59.3,59.31,59.25,59.29,63633.0,54.0682,54.0773,54.0226,54.0591,63633.0
2021-10-06 12:30:00,59.29,59.3,59.25,59.29,50292.0,54.0591,54.0682,54.0226,54.0591,50292.0
2021-10-06 12:35:00,59.29,59.3,59.25,59.26,42894.0,54.0591,54.0682,54.0226,54.0317,42894.0
2021-10-06 12:40:00,59.26,59.3,59.25,59.26,43117.0,54.0317,54.0682,54.0226,54.0317,43117.0
2021-10-06 12:45:00,59.26,59.27,59.23,59.26,64774.0,54.0317,54.0408,54.0044,54.0317,64774.0
2021-10-06 12:50:00,59.27,59.27,59.23,59.23,35125.0,54.0408,54.0408,54.0044,54.0044,35125.0
2021-10-06 12:55:00,59.23,59.3,59.23,59.29,70361.0,54.0044,54.0682,54.0044,54.0591,70361.0
2021-10-06 13:00:00,59.29,59.31,59.23,59.25,34677.0,54.0591,54.0773,54.0044,54.0226,34677.0
2021-10-06 13:05:00,59.26,59.26,59.1,59.12,44956.0,54.0317,54.0317,53.8858,53.9041,44956.0
2021-10-06 13:10:00,59.12,59.18,59.11,59.17,68328.0,53.9041,53.9588,53.8949,53.9496,68328.0
2021-10-06 13:15:00,59.18,59.24,59.17,59.2,50874.0,53.9588,54.0135,53.9496,53.977,50874.0
2021-10-06 13:20:00,59.19,59.22,59.15,59.21,60473.0,53.9679,53.9952,53.9314,53.9861,60473.0
2021-10-06 13:25:00,59.22,59.3,59.21,59.28,38903.0,53.9952,54.0682,53.9861,54.0499,38903.0
2021-10-06 13:30:00,59.29,59.41,59.29,59.41,43423.0,54.0591,54.1685,54.0591,54.1685,43423.0
2021-10-06 13:35:00,59.42,59.48,59.4,59.48,35337.0,54.1776,54.2323,54.1594,54.2323,35337.0
2021-10-06 13:40:00,59.48,59.48,59.42,59.43,30555.0,54.2323,54.2323,54.1776,54.1867,30555.0
2021-10-06 13:45:00,59.43,59.47,59.42,59.44,29281.0,54.1867,54.2232,54.1776,54.1958,29281.0
2021-10-06 13:50:00,59.45,59.45,59.39,59.42,73719.0,54.2049,54.2049,54.1502,54.1776,73719.0
2021-10-06 13:55:00,59.43,59.49,59.42,59.48,23750.0,54.1867,54.2414,54.1776,54.2323,23750.0
2021-10-06 14:00:00,59.49,59.51,59.4,59.5,72194.0,54.2414,54.2597,54.1594,54.2505,72194.0
2021-10-06 14:05:00,59.5,59.52,59.47,59.5,19822.0,54.2505,54.2688,54.2232,54.2505,19822.0
2021-10-06 14:10:00,59.51,59.64,59.5,59.64,52049.0,54.2597,54.3782,54.2505,54.3782,52049.0
2021-10-06 14:15:00,59.64,59.74,59.62,59.73,77927.0,54.3782,54.4694,54.3599,54.4602,77927.0
2021-10-06 14:20:00,59.73,59.77,59.71,59.74,168741.0,54.4602,54.4967,54.442,54.4694,168741.0
2021-10-06 14:25:00,59.73,59.77,59.67,59.77,337025.0,54.4602,54.4967,54.4055,54.4967,337025.0
2021-10-06 14:30:00,59.78,59.79,59.66,59.68,134429.0,54.5058,54.5149,54.3964,54.4147,134429.0
2021-10-06 14:35:00,59.68,59.69,59.61,59.66,55097.0,54.4147,54.4238,54.3508,54.3964,55097.0
2021-10-06 14:40:00,59.66,59.68,59.64,59.66,96024.0,54.3964,54.4147,54.3782,54.3964,96024.0
2021-10-06 14:45:00,59.66,59.73,59.65,59.69,67773.0,54.3964,54.4602,54.3873,54.4238,67773.0
2021-10-06 14:50:00,59.69,59.73,59.65,59.72,89565.0,54.4238,54.4602,54.3873,54.4511,89565.0
2021-10-06 14:55:00,59.72,59.75,59.7,59.73,75510.0,54.4511,54.4785,54.4329,54.4602,75510.0
2021-10-06 15:00:00,59.73,59.76,59.69,59.74,77403.0,54.4602,54.4876,54.4238,54.4694,77403.0
2021-10-06 15:05:00,59.73,59.77,59.72,59.77,84984.0,54.4602,54.4967,54.4511,54.4967,84984.0
2021-10-06 15:10:00,59.77,59.85,59.75,59.84,138867.0,54.4967,54.5697,54.4785,54.5605,138867.0
2021-10-06 15:15:00,59.84,59.95,59.83,59.93,133795.0,54.5605,54.6608,54.5514,54.6426,133795.0
2021-10-06 15:20:00,59.92,59.99,59.9,59.98,272217.0,54.6335,54.6973,54.6152,54.6882,272217.0
2021-10-06 15:25:00,59.98,60.02,59.94,60.01,141178.0,54.6882,54.7247,54.6517,54.7155,141178.0
2021-10-06 15:30:00,60.01,60.1,60.0,60.07,146179.0,54.7155,54.7976,54.7064,54.7702,146179.0
2021-10-06 15:35:00,60.07,60.07,59.97,60.05,339888.0,54.7702,54.7702,54.6791,54.752,339888.0
2021-10-06 15:40:00,60.05,60.08,60.01,60.05,187315.0,54.752,54.7794,54.7155,54.752,187315.0
2021-10-06 15:45:00,60.05,60.13,60.01,60.1,185339.0,54.752,54.825,54.7155,54.7976,185339.0
2021-10-06 15:50:00,60.11,60.19,60.07,60.17,347289.0,54.8067,54.8797,54.7702,54.8614,347289.0
2021-10-06 15:55:00,60.17,60.25,60.16,60.2,559593.0,54.8614,54.9344,54.8523,54.8888,559593.0
2021-10-07 09:30:00,60.06,60.34,60.03,60.28,186691.0,54.7611,55.0164,54.7338,54.9617,186691.0
2021-10-07 09:35:00,60.28,60.32,60.2,60.22,169537.0,54.9617,54.9982,54.8888,54.907,169537.0
2021-10-07 09:40:00,60.22,60.27,60.05,60.07,118562.0,54.907,54.9526,54.752,54.7702,118562.0
2021-10-07 09:45:00,60.07,60.19,60.01,60.03,86532.0,54.7702,54.8797,54.7155,54.7338,86532.0
2021-10-07 09:50:00,60.04,60.14,60.03,60.07,98997.0,54.7429,54.8341,54.7338,54.7702,98997.0
2021-10-07 09:55:00,60.08,60.2,60.07,60.17,108251.0,54.7794,54.8888,54.7702,54.8614,108251.0
2021-10-07 10:00:00,60.17,60.27,60.16,60.26,87719.0,54.8614,54.9526,54.8523,54.9435,87719.0
2021-10-07 10:05:00,60.27,60.29,60.24,60.28,76076.0,54.9526,54.9708,54.9252,54.9617,76076.0
2021-10-07 10:10:00,60.28,60.3,60.2,60.25,85778.0,54.9617,54.98,54.8888,54.9344,85778.0
2021-10-07 10:15:00,60.26,60.27,60.22,60.23,54200.0,54.9435,54.9526,54.907,54.9161,54200.0
2021-10-07 10:20:00,60.23,60.33,60.23,60.31,60018.0,54.9161,55.0073,54.9161,54.9891,60018.0
2021-10-07 10:25:00,60.31,60.32,60.28,60.3,37404.0,54.9891,54.9982,54.9617,54.98,37404.0
2021-10-07 10:30:00,60.3,60.32,60.21,60.23,63753.0,54.98,54.9982,54.8979,54.9161,63753.0
2021-10-07 10:35:00,60.22,60.22,60.11,60.17,71789.0,54.907,54.907,54.8067,54.8614,71789.0
2021-10-07 10:40:00,60.18,60.24,60.17,60.18,30385.0,54.8705,54.9252,54.8614,54.8705,30385.0
2021-10-07 10:45:00,60.18,60.18,60.11,60.15,49297.0,54.8705,54.8705,54.8067,54.8432,49297.0
2021-10-07 10:50:00,60.15,60.22,60.13,60.22,38301.0,54.8432,54.907,54.825,54.907,38301.0
2021-10-07 10:55:00,60.22,60.26,60.22,60.25,26694.0,54.907,54.9435,54.907,54.9344,26694.0
2021-10-07 11:00:00,60.24,60.29,60.24,60.25,17631.0,54.9252,54.9708,54.9252,54.9344,17631.0
2021-10-07 11:05:00,60.25,60.25,60.2,60.23,27031.0,54.9344,54.9344,54.8888,54.9161,27031.0
2021-10-07 11:10:00,60.23,60.23,60.16,60.18,19875.0,54.9161,54.9161,54.8523,54.8705,19875.0
2021-10-07 11:15:00,60.19,60.19,60.1,60.12,43787.0,54.8797,54.8797,54.7976,54.8158,43787.0
2021-10-07 11:20:00,60.12,60.15,60.11,60.12,26197.0,54.8158,54.8432,54.8067,54.8158,26197.0
2021-10-07 11:25:00,60.12,60.16,60.11,60.14,24408.0,54.8158,54.8523,54.8067,54.8341,24408.0
2021-10-07 11:30:00,60.14,60.16,60.11,60.16,36842.0,54.8341,54.8523,54.8067,54.8523,36842.0
2021-10-07 11:35:00,60.16,60.24,60.14,60.24,28029.0,54.8523,54.9252,54.8341,54.9252,28029.0
2021-10-07 11:40:00,60.24,60.26,60.22,60.23,26177.0,54.9252,54.9435,54.907,54.9161,26177.0
2021-10-07 11:45:00,60.24,60.25,60.21,60.22,17946.0,54.9252,54.9344,54.8979,54.907,17946.0
2021-10-07 11:50:00,60.23,60.26,60.2,60.26,23537.0,54.9161,54.9435,54.8888,54.9435,23537.0
2021-10-07 11:55:00,60.26,60.3,60.25,60.28,22319.0,54.9435,54.98,54.9344,54.9617,22319.0
2021-10-07 12:00:00,60.29,60.32,60.27,60.28,38287.0,54.9708,54.9982,54.9526,54.9617,38287.0
2021-10-07 12:05:00,60.28,60.29,60.23,60.25,28962.0,54.9617,54.9708,54.9161,54.9344,28962.0
2021-10-07 12:10:00,60.24,60.24,60.21,60.22,14929.0,54.9252,54.9252,54.8979,54.907,14929.0
2021-10-07 12:15:00,60.22,60.22,60.17,60.2,18468.0,54.907,54.907,54.8614,54.8888,18468.0
2021-10-07 12:20:00,60.2,60.21,60.16,60.2,25567.0,54.8888,54.8979,54.8523,54.8888,25567.0
2021-10-07 12:25:00,60.2,60.21,60.17,60.21,17325.0,54.8888,54.8979,54.8614,54.8979,17325.0
2021-10-07 12:30:00,60.21,60.21,60.19,60.21,39331.0,54.8979,54.8979,54.8797,54.8979,39331.0
2021-10-07 12:35:00,60.2,60.26,60.2,60.23,156982.0,54.8888,54.9435,54.8888,54.9161,156982.0
2021-10-07 12:40:00,60.23,60.24,60.16,60.2,57888.0,54.9161,54.9252,54.8523,54.8888,57888.0
2021-10-07 12:45:00,60.2,60.2,60.15,60.17,14779.0,54.8888,54.8888,54.8432,54.8614,14779.0
2021-10-07 12:50:00,60.18,60.22,60.16,60.22,47097.0,54.8705,54.907,54.8523,54.907,47097.0
2021-10-07 12:55:00,60.22,60.26,60.21,60.21,71772.0,54.907,54.9435,54.8979,54.8979,71772.0
2021-10-07 13:00:00,60.21,60.21,60.18,60.21,13982.0,54.8979,54.8979,54.8705,54.8979,13982.0
2021-10-07 13:05:00,60.21,60.21,60.15,60.19,18843.0,54.8979,54.8979,54.8432,54.8797,18843.0
2021-10-07 13:10:00,60.19,60.2,60.17,60.19,16587.0,54.8797,54.8888,54.8614,54.8797,16587.0
2021-10-07 13:15:00,60.18,60.21,60.18,60.2,62140.0,54.8705,54.8979,54.8705,54.8888,62140.0
2021-10-07 13:20:00,60.2,60.22,60.19,60.22,42136.0,54.8888,54.907,54.8797,54.907,42136.0
2021-10-07 13:25:00,60.22,60.23,60.21,60.23,33665.0,54.907,54.9161,54.8979,54.9161,33665.0
2021-10-07 13:30:00,60.23,60.29,60.18,60.29,49298.0,54.9161,54.9708,54.8705,54.9708,49298.0
2021-10-07 13:35:00,60.28,60.32,60.27,60.32,29670.0,54.9617,54.9982,54.9526,54.9982,29670.0
2021-10-07 13:40:00,60.32,60.34,60.29,60.3,36336.0,54.9982,55.0164,54.9708,54.98,36336.0
2021-10-07 13:45:00,60.3,60.31,60.26,60.28,36464.0,54.98,54.9891,54.9435,54.9617,36464.0
2021-10-07 13:50:00,60.28,60.29,60.24,60.28,32723.0,54.9617,54.9708,54.9252,54.9617,32723.0
2021-10-07 13:55:00,60.28,60.28,60.2,60.21,42445.0,54.9617,54.9617,54.8888,54.8979,42445.0
2021-10-07 14:00:00,60.21,60.21,60.16,60.19,89800.0,54.8979,54.8979,54.8523,54.8797,89800.0
2021-10-07 14:05:00,60.19,60.2,60.16,60.17,17292.0,54.8797,54.8888,54.8523,54.8614,17292.0
2021-10-07 14:10:00,60.17,60.19,60.14,60.15,33360.0,54.8614,54.8797,54.8341,54.8432,33360.0
2021-10-07 14:15:00,60.14,60.15,60.1,60.15,39508.0,54.8341,54.8432,54.7976,54.8432,39508.0
2021-10-07 14:20:00,60.15,60.17,60.13,60.16,98447.0,54.8432,54.8614,54.825,54.8523,98447.0
2021-10-07 14:25:00,60.16,60.19,60.13,60.18,65247.0,54.8523,54.8797,54.825,54.8705,65247.0
2021-10-07 14:30:00,60.19,60.2,60.15,60.16,28315.0,54.8797,54.8888,54.8432,54.8523,28315.0
2021-10-07 14:35:00,60.16,60.17,60.13,60.14,27234.0,54.8523,54.8614,54.825,54.8341,27234.0
2021-10-07 14:40:00,60.14,60.15,60.09,60.11,23698.0,54.8341,54.8432,54.7885,54.8067,23698.0
2021-10-07 14:45:00,60.11,60.12,60.08,60.12,34513.0,54.8067,54.8158,54.7794,54.8158,34513.0
2021-10-07 14:50:00,60.12,60.12,60.08,60.11,59987.0,54.8158,54.8158,54.7794,54.8067,59987.0
2021-10-07 14:55:00,60.1,60.11,60.02,60.02,33741.0,54.7976,54.8067,54.7247,54.7247,33741.0
2021-10-07 15:00:00,60.02,60.03,59.98,60.0,34686.0,54.7247,54.7338,54.6882,54.7064,34686.0
2021-10-07 15:05:00,60.0,60.1,60.0,60.08,48611.0,54.7064,54.7976,54.7064,54.7794,48611.0
2021-10-07 15:10:00,60.08,60.08,60.01,60.08,29297.0,54.7794,54.7794,54.7155,54.7794,29297.0
2021-10-07 15:15:00,60.08,60.12,60.05,60.11,53428.0,54.7794,54.8158,54.752,54.8067,53428.0
2021-10-07 15:20:00,60.12,60.12,60.07,60.08,31415.0,54.8158,54.8158,54.7702,54.7794,31415.0
2021-10-07 15:25:00,60.08,60.09,60.0,60.03,48284.0,54.7794,54.7885,54.7064,54.7338,48284.0
2021-10-07 15:30:00,60.03,60.05,60.0,60.02,68406.0,54.7338,54.752,54.7064,54.7247,68406.0
2021-10-07 15:35:00,60.01,60.01,59.93,59.94,44560.0,54.7155,54.7155,54.6426,54.6517,44560.0
2021-10-07 15:40:00,59.94,59.96,59.9,59.9,74744.0,54.6517,54.6699,54.6152,54.6152,74744.0
2021-10-07 15:45:00,59.9,59.94,59.87,59.92,72874.0,54.6152,54.6517,54.5879,54.6335,72874.0
2021-10-07 15:50:00,59.91,59.91,59.83,59.9,223895.0,54.6244,54.6244,54.5514,54.6152,223895.0
2021-10-07 15:55:00,59.9,59.93,59.79,59.9,377189.0,54.6152,54.6426,54.5149,54.6152,377189.0
2021-10-08 09:30:00,59.97,59.99,59.86,59.91,87003.0,54.6791,54.6973,54.5788,54.6244,87003.0
2021-10-08 09:35:00,59.91,60.0,59.9,59.91,62382.0,54.6244,54.7064,54.6152,54.6244,62382.0
2021-10-08 09:40:00,59.92,60.0,59.74,59.75,68320.0,54.6335,54.7064,54.4694,54.4785,68320.0
2021-10-08 09:45:00,59.73,59.82,59.68,59.72,80065.0,54.4602,54.5423,54.4147,54.4511,80065.0
2021-10-08 09:50:00,59.72,59.75,59.63,59.72,43178.0,54.4511,54.4785,54.3691,54.4511,43178.0
2021-10-08 09:55:00,59.71,59.72,59.61,59.61,25449.0,54.442,54.4511,54.3508,54.3508,25449.0
2021-10-08 10:00:00,59.62,59.76,59.62,59.74,28972.0,54.3599,54.4876,54.3599,54.4694,28972.0
2021-10-08 10:05:00,59.74,59.79,59.64,59.66,45316.0,54.4694,54.5149,54.3782,54.3964,45316.0
2021-10-08 10:10:00,59.66,59.67,59.48,59.48,84571.0,54.3964,54.4055,54.2323,54.2323,84571.0
2021-10-08 10:15:00,59.47,59.56,59.4,59.53,44980.0,54.2232,54.3052,54.1594,54.2779,44980.0
2021-10-08 10:20:00,59.53,59.64,59.53,59.6,45832.0,54.2779,54.3782,54.2779,54.3417,45832.0
2021-10-08 10:25:00,59.58,59.59,59.52,59.52,24629.0,54.3235,54.3326,54.2688,54.2688,24629.0
2021-10-08 10:30:00,59.53,59.66,59.53,59.6,60715.0,54.2779,54.3964,54.2779,54.3417,60715.0
2021-10-08 10:35:00,59.61,59.64,59.58,59.62,22442.0,54.3508,54.3782,54.3235,54.3599,22442.0
2021-10-08 10:40:00,59.63,59.65,59.53,59.65,49521.0,54.3691,54.3873,54.2779,54.3873,49521.0
2021-10-08 10:45:00,59.66,59.66,59.58,59.59,23991.0,54.3964,54.3964,54.3235,54.3326,23991.0
2021-10-08 10:50:00,59.58,59.58,59.46,59.49,58056.0,54.3235,54.3235,54.2141,54.2414,58056.0
2021-10-08 10:55:00,59.49,59.53,59.48,59.53,27515.0,54.2414,54.2779,54.2323,54.2779,27515.0
2021-10-08 11:00:00,59.53,59.59,59.52,59.54,29703.0,54.2779,54.3326,54.2688,54.287,29703.0
2021-10-08 11:05:00,59.53,59.61,59.53,59.6,20174.0,54.2779,54.3508,54.2779,54.3417,20174.0
2021-10-08 11:10:00,59.61,59.62,59.54,59.6,24463.0,54.3508,54.3599,54.287,54.3417,24463.0
2021-10-08 11:15:00,59.61,59.69,59.6,59.68,17606.0,54.3508,54.4238,54.3417,54.4147,17606.0
2021-10-08 11:20:00,59.68,59.7,59.6,59.61,31800.0,54.4147,54.4329,54.3417,54.3508,31800.0
2021-10-08 11:25:00,59.61,59.62,59.56,59.61,51306.0,54.3508,54.3599,54.3052,54.3508,51306.0
2021-10-08 11:30:00,59.61,59.62,59.53,59.57,38221.0,54.3508,54.3599,54.2779,54.3144,38221.0
2021-10-08 11:35:00,59.56,59.57,59.52,59.54,60824.0,54.3052,54.3144,54.2688,54.287,60824.0
2021-10-08 11:40:00,59.54,59.58,59.53,59.57,25532.0,54.287,54.3235,54.2779,54.3144,25532.0
2021-10-08 11:45:00,59.57,59.58,59.52,59.55,38798.0,54.3144,54.3235,54.2688,54.2961,38798.0
2021-10-08 11:50:00,59.56,59.57,59.52,59.57,45306.0,54.3052,54.3144,54.2688,54.3144,45306.0
2021-10-08 11:55:00,59.57,59.58,59.53,59.55,18620.0,54.3144,54.3235,54.2779,54.2961,18620.0
2021-10-08 12:00:00,59.56,59.58,59.53,59.56,36612.0,54.3052,54.3235,54.2779,54.3052,36612.0
2021-10-08 12:05:00,59.56,59.58,59.55,59.56,17507.0,54.3052,54.3235,54.2961,54.3052,17507.0
2021-10-08 12:10:00,59.57,59.57,59.52,59.55,23057.0,54.3144,54.3144,54.2688,54.2961,23057.0
2021-10-08 12:15:00,59.55,59.55,59.52,59.54,25533.0,54.2961,54.2961,54.2688,54.287,25533.0
2021-10-08 12:20:00,59.54,59.58,59.53,59.55,39138.0,54.287,54.3235,54.2779,54.2961,39138.0
2021-10-08 12:25:00,59.55,59.56,59.52,59.52,20114.0,54.2961,54.3052,54.2688,54.2688,20114.0
2021-10-08 12:30:00,59.52,59.56,59.5,59.56,34898.0,54.2688,54.3052,54.2505,54.3052,34898.0
2021-10-08 12:35:00,59.56,59.59,59.54,59.59,23403.0,54.3052,54.3326,54.287,54.3326,23403.0
2021-10-08 12:40:00,59.58,59.61,59.55,59.57,29703.0,54.3235,54.3508,54.2961,54.3144,29703.0
2021-10-08 12:45:00,59.58,59.59,59.54,59.59,20668.0,54.3235,54.3326,54.287,54.3326,20668.0
2021-10-08 12:50:00,59.58,59.59,59.56,59.57,15024.0,54.3235,54.3326,54.3052,54.3144,15024.0
2021-10-08 12:55:00,59.57,59.59,59.52,59.54,27295.0,54.3144,54.3326,54.2688,54.287,27295.0
2021-10-08 13:00:00,59.54,59.54,59.49,59.52,14618.0,54.287,54.287,54.2414,54.2688,14618.0
2021-10-08 13:05:00,59.52,59.53,59.5,59.51,25729.0,54.2688,54.2779,54.2505,54.2597,25729.0
2021-10-08 13:10:00,59.51,59.57,59.51,59.56,17829.0,54.2597,54.3144,54.2597,54.3052,17829.0
2021-10-08 13:15:00,59.57,59.57,59.47,59.47,39797.0,54.3144,54.3144,54.2232,54.2232,39797.0
2021-10-08 13:20:00,59.48,59.5,59.46,59.48,17124.0,54.2323,54.2505,54.2141,54.2323,17124.0
2021-10-08 13:25:00,59.48,59.56,59.48,59.55,20956.0,54.2323,54.3052,54.2323,54.2961,20956.0
2021-10-08 13:30:00,59.55,59.56,59.53,59.56,18116.0,54.2961,54.3052,54.2779,54.3052,18116.0
2021-10-08 13:35:00,59.56,59.57,59.5,59.51,41338.0,54.3052,54.3144,54.2505,54.2597,41338.0
2021-10-08 13:40:00,59.51,59.53,59.49,59.5,35787.0,54.2597,54.2779,54.2414,54.2505,35787.0
2021-10-08 13:45:00,59.48,59.54,59.48,59.54,15301.0,54.2323,54.287,54.2323,54.287,15301.0
2021-10-08 13:50:00,59.54,59.54,59.52,59.53,18399.0,54.287,54.287,54.2688,54.2779,18399.0
2021-10-08 13:55:00,59.54,59.58,59.54,59.57,20698.0,54.287,54.3235,54.287,54.3144,20698.0
2021-10-08 14:00:00,59.57,59.63,59.57,59.62,14903.0,54.3144,54.3691,54.3144,54.3599,14903.0
2021-10-08 14:05:00,59.63,59.74,59.63,59.72,56436.0,54.3691,54.4694,54.3691,54.4511,56436.0
2021-10-08 14:10:00,59.72,59.74,59.7,59.74,36530.0,54.4511,54.4694,54.4329,54.4694,36530.0
2021-10-08 14:15:00,59.74,59.81,59.73,59.76,37536.0,54.4694,54.5332,54.4602,54.4876,37536.0
2021-10-08 14:20:00,59.76,59.79,59.75,59.79,13594.0,54.4876,54.5149,54.4785,54.5149,13594.0
2021-10-08 14:25:00,59.79,59.85,59.79,59.84,25464.0,54.5149,54.5697,54.5149,54.5605,25464.0
2021-10-08 14:30:00,59.84,59.85,59.82,59.82,25189.0,54.5605,54.5697,54.5423,54.5423,25189.0
2021-10-08 14:35:00,59.82,59.82,59.75,59.76,75812.0,54.5423,54.5423,54.4785,54.4876,75812.0
2021-10-08 14:40:00,59.76,59.77,59.75,59.76,30879.0,54.4876,54.4967,54.4785,54.4876,30879.0
2021-10-08 14:45:00,59.76,59.76,59.74,59.75,26301.0,54.4876,54.4876,54.4694,54.4785,26301.0
2021-10-08 14:50:00,59.75,59.79,59.74,59.79,37031.0,54.4785,54.5149,54.4694,54.5149,37031.0
2021-10-08 14:55:00,59.78,59.8,59.77,59.77,19096.0,54.5058,54.5241,54.4967,54.4967,19096.0
2021-10-08 15:00:00,59.78,59.8,59.77,59.78,21379.0,54.5058,54.5241,54.4967,54.5058,21379.0
2021-10-08 15:05:00,59.78,59.78,59.75,59.78,23924.0,54.5058,54.5058,54.4785,54.5058,23924.0
2021-10-08 15:10:00,59.78,59.8,59.76,59.77,22176.0,54.5058,54.5241,54.4876,54.4967,22176.0
2021-10-08 15:15:00,59.77,59.77,59.73,59.74,28223.0,54.4967,54.4967,54.4602,54.4694,28223.0
2021-10-08 15:20:00,59.74,59.75,59.71,59.71,29577.0,54.4694,54.4785,54.442,54.442,29577.0
2021-10-08 15:25:00,59.72,59.73,59.71,59.72,25316.0,54.4511,54.4602,54.442,54.4511,25316.0
2021-10-08 15:30:00,59.73,59.74,59.69,59.69,54692.0,54.4602,54.4694,54.4238,54.4238,54692.0
2021-10-08 15:35:00,59.7,59.7,59.62,59.63,52060.0,54.4329,54.4329,54.3599,54.3691,52060.0
2021-10-08 15:40:00,59.63,59.65,59.55,59.56,60899.0,54.3691,54.3873,54.2961,54.3052,60899.0
2021-10-08 15:45:00,59.55,59.61,59.55,59.57,98056.0,54.2961,54.3508,54.2961,54.3144,98056.0
2021-10-08 15:50:00,59.56,59.59,59.48,59.5,306010.0,54.3052,54.3326,54.2323,54.2505,306010.0
2021-10-08 15:55:00,59.49,59.58,59.49,59.53,330051.0,54.2414,54.3235,54.2414,54.2779,330051.0
2021-10-11 09:30:00,59.81,59.88,59.57,59.82,196776.0,54.5332,54.597,54.3144,54.5423,196776.0
2021-10-11 09:35:00,59.84,59.84,59.66,59.67,91902.0,54.5605,54.5605,54.3964,54.4055,91902.0
2021-10-11 09:40:00,59.67,59.69,59.58,59.64,59769.0,54.4055,54.4238,54.3235,54.3782,59769.0
2021-10-11 09:45:00,59.64,59.64,59.52,59.53,44018.0,54.3782,54.3782,54.2688,54.2779,44018.0
2021-10-11 09:50:00,59.53,59.66,59.5,59.65,33341.0,54.2779,54.3964,54.2505,54.3873,33341.0
2021-10-11 09:55:00,59.65,59.73,59.62,59.72,46000.0,54.3873,54.4602,54.3599,54.4511,46000.0
2021-10-11 10:00:00,59.72,59.77,59.68,59.71,61625.0,54.4511,54.4967,54.4147,54.442,61625.0
2021-10-11 10:05:00,59.71,59.74,59.67,59.68,35179.0,54.442,54.4694,54.4055,54.4147,35179.0
2021-10-11 10:10:00,59.68,59.76,59.66,59.74,40778.0,54.4147,54.4876,54.3964,54.4694,40778.0
2021-10-11 10:15:00,59.75,59.78,59.71,59.72,66142.0,54.4785,54.5058,54.442,54.4511,66142.0
2021-10-11 10:20:00,59.72,59.76,59.69,59.72,33834.0,54.4511,54.4876,54.4238,54.4511,33834.0
2021-10-11 10:25:00,59.72,59.73,59.68,59.73,61548.0,54.4511,54.4602,54.4147,54.4602,61548.0
2021-10-11 10:30:00,59.73,59.77,59.72,59.74,49925.0,54.4602,54.4967,54.4511,54.4694,49925.0
2021-10-11 10:35:00,59.73,59.74,59.66,59.67,89349.0,54.4602,54.4694,54.3964,54.4055,89349.0
2021-10-11 10:40:00,59.67,59.68,59.63,59.66,81880.0,54.4055,54.4147,54.3691,54.3964,81880.0
2021-10-11 10:45:00,59.65,59.69,59.64,59.67,34271.0,54.3873,54.4238,54.3782,54.4055,34271.0
2021-10-11 10:50:00,59.68,59.7,59.67,59.7,19907.0,54.4147,54.4329,54.4055,54.4329,19907.0
2021-10-11 10:55:00,59.69,59.75,59.69,59.73,26239.0,54.4238,54.4785,54.4238,54.4602,26239.0
2021-10-11 11:00:00,59.73,59.73,59.68,59.71,31619.0,54.4602,54.4602,54.4147,54.442,31619.0
2021-10-11 11:05:00,59.72,59.74,59.67,59.68,26406.0,54.4511,54.4694,54.4055,54.4147,26406.0
2021-10-11 11:10:00,59.68,59.68,59.54,59.55,40993.0,54.4147,54.4147,54.287,54.2961,40993.0
2021-10-11 11:15:00,59.54,59.55,59.49,59.49,22402.0,54.287,54.2961,54.2414,54.2414,22402.0
2021-10-11 11:20:00,59.48,59.51,59.46,59.48,29715.0,54.2323,54.2597,54.2141,54.2323,29715.0
2021-10-11 11:25:00,59.47,59.5,59.44,59.47,30272.0,54.2232,54.2505,54.1958,54.2232,30272.0
2021-10-11 11:30:00,59.47,59.54,59.46,59.54,20163.0,54.2232,54.287,54.2141,54.287,20163.0
2021-10-11 11:35:00,59.55,59.61,59.55,59.61,29311.0,54.2961,54.3508,54.2961,54.3508,29311.0
2021-10-11 11:40:00,59.61,59.66,59.6,59.66,14322.0,54.3508,54.3964,54.3417,54.3964,14322.0
2021-10-11 11:45:00,59.66,59.67,59.62,59.64,29284.0,54.3964,54.4055,54.3599,54.3782,29284.0
2021-10-11 11:50:00,59.64,59.64,59.54,59.55,25640.0,54.3782,54.3782,54.287,54.2961,25640.0
2021-10-11 11:55:00,59.55,59.57,59.54,59.55,7848.0,54.2961,54.3144,54.287,54.2961,7848.0
2021-10-11 12:00:00,59.56,59.58,59.47,59.5,52995.0,54.3052,54.3235,54.2232,54.2505,52995.0
2021-10-11 12:05:00,59.51,59.51,59.44,59.47,34264.0,54.2597,54.2597,54.1958,54.2232,34264.0
2021-10-11 12:10:00,59.47,59.48,59.4,59.41,16184.0,54.2232,54.2323,54.1594,54.1685,16184.0
2021-10-11 12:15:00,59.42,59.47,59.41,59.46,15122.0,54.1776,54.2232,54.1685,54.2141,15122.0
2021-10-11 12:20:00,59.46,59.48,59.44,59.48,15640.0,54.2141,54.2323,54.1958,54.2323,15640.0
2021-10-11 12:25:00,59.47,59.51,59.47,59.5,14382.0,54.2232,54.2597,54.2232,54.2505,14382.0
2021-10-11 12:30:00,59.5,59.53,59.5,59.52,13082.0,54.2505,54.2779,54.2505,54.2688,13082.0
2021-10-11 12:35:00,59.52,59.54,59.5,59.52,16962.0,54.2688,54.287,54.2505,54.2688,16962.0
2021-10-11 12:40:00,59.52,59.52,59.49,59.51,12766.0,54.2688,54.2688,54.2414,54.2597,12766.0
2021-10-11 12:45:00,59.51,59.51,59.48,59.5,18886.0,54.2597,54.2597,54.2323,54.2505,18886.0
2021-10-11 12:50:00,59.5,59.51,59.43,59.48,21449.0,54.2505,54.2597,54.1867,54.2323,21449.0
2021-10-11 12:55:00,59.47,59.49,59.44,59.47,20363.0,54.2232,54.2414,54.1958,54.2232,20363.0
2021-10-11 13:00:00,59.47,59.47,59.37,59.39,26591.0,54.2232,54.2232,54.132,54.1502,26591.0
2021-10-11 13:05:00,59.39,59.39,59.34,59.38,30525.0,54.1502,54.1502,54.1046,54.1411,30525.0
2021-10-11 13:10:00,59.38,59.39,59.37,59.38,23628.0,54.1411,54.1502,54.132,54.1411,23628.0
2021-10-11 13:15:00,59.38,59.49,59.37,59.49,122770.0,54.1411,54.2414,54.132,54.2414,122770.0
2021-10-11 13:20:00,59.48,59.49,59.41,59.43,39586.0,54.2323,54.2414,54.1685,54.1867,39586.0
2021-10-11 13:25:00,59.44,59.45,59.4,59.41,33663.0,54.1958,54.2049,54.1594,54.1685,33663.0
2021-10-11 13:30:00,59.41,59.44,59.41,59.43,22583.0,54.1685,54.1958,54.1685,54.1867,22583.0
2021-10-11 13:35:00,59.42,59.51,59.42,59.5,33718.0,54.1776,54.2597,54.1776,54.2505,33718.0
2021-10-11 13:40:00,59.49,59.51,59.48,59.51,17194.0,54.2414,54.2597,54.2323,54.2597,17194.0
2021-10-11 13:45:00,59.5,59.51,59.42,59.43,31922.0,54.2505,54.2597,54.1776,54.1867,31922.0
2021-10-11 13:50:00,59.43,59.46,59.41,59.46,25484.0,54.1867,54.2141,54.1685,54.2141,25484.0
2021-10-11 13:55:00,59.46,59.47,59.41,59.44,23061.0,54.2141,54.2232,54.1685,54.1958,23061.0
2021-10-11 14:00:00,59.44,59.5,59.44,59.45,80922.0,54.1958,54.2505,54.1958,54.2049,80922.0
2021-10-11 14:05:00,59.46,59.51,59.45,59.51,23249.0,54.2141,54.2597,54.2049,54.2597,23249.0
2021-10-11 14:10:00,59.51,59.53,59.51,59.53,8212.0,54.2597,54.2779,54.2597,54.2779,8212.0
2021-10-11 14:15:00,59.53,59.58,59.51,59.58,228695.0,54.2779,54.3235,54.2597,54.3235,228695.0
2021-10-11 14:20:00,59.58,59.6,59.53,59.58,235419.0,54.3235,54.3417,54.2779,54.3235,235419.0
2021-10-11 14:25:00,59.57,59.61,59.55,59.61,54575.0,54.3144,54.3508,54.2961,54.3508,54575.0
2021-10-11 14:30:00,59.6,59.63,59.58,59.62,30040.0,54.3417,54.3691,54.3235,54.3599,30040.0
2021-10-11 14:35:00,59.61,59.62,59.56,59.57,28385.0,54.3508,54.3599,54.3052,54.3144,28385.0
2021-10-11 14:40:00,59.57,59.59,59.55,59.57,27356.0,54.3144,54.3326,54.2961,54.3144,27356.0
2021-10-11 14:45:00,59.57,59.58,59.54,59.55,19780.0,54.3144,54.3235,54.287,54.2961,19780.0
2021-10-11 14:50:00,59.54,59.55,59.49,59.52,33291.0,54.287,54.2961,54.2414,54.2688,33291.0
2021-10-11 14:55:00,59.52,59.57,59.51,59.55,23255.0,54.2688,54.3144,54.2597,54.2961,23255.0
2021-10-11 15:00:00,59.55,59.56,59.52,59.53,23516.0,54.2961,54.3052,54.2688,54.2779,23516.0
2021-10-11 15:05:00,59.54,59.55,59.47,59.48,27581.0,54.287,54.2961,54.2232,54.2323,27581.0
2021-10-11 15:10:00,59.48,59.5,59.47,59.48,36576.0,54.2323,54.2505,54.2232,54.2323,36576.0
2021-10-11 15:15:00,59.48,59.49,59.42,59.44,26888.0,54.2323,54.2414,54.1776,54.1958,26888.0
2021-10-11 15:20:00,59.44,59.46,59.4,59.41,30097.0,54.1958,54.2141,54.1594,54.1685,30097.0
2021-10-11 15:25:00,59.41,59.44,59.38,59.42,38317.0,54.1685,54.1958,54.1411,54.1776,38317.0
2021-10-11 15:30:00,59.42,59.49,59.37,59.45,80258.0,54.1776,54.2414,54.132,54.2049,80258.0
2021-10-11 15:35:00,59.45,59.56,59.45,59.55,55984.0,54.2049,54.3052,54.2049,54.2961,55984.0
2021-10-11 15:40:00,59.56,59.56,59.51,59.52,57698.0,54.3052,54.3052,54.2597,54.2688,57698.0
2021-10-11 15:45:00,59.52,59.53,59.46,59.46,84805.0,54.2688,54.2779,54.2141,54.2141,84805.0
2021-10-11 15:50:00,59.46,59.49,59.41,59.49,156095.0,54.2141,54.2414,54.1685,54.2414,156095.0
2021-10-11 15:55:00,59.48,59.49,59.42,59.43,268219.0,54.2323,54.2414,54.1776,54.1867,268219.0
2021-10-12 09:30:00,59.63,59.63,59.42,59.55,154250.0,54.3691,54.3691,54.1776,54.2961,154250.0
2021-10-12 09:35:00,59.55,59.64,59.5,59.58,87162.0,54.2961,54.3782,54.2505,54.3235,87162.0
2021-10-12 09:40:00,59.59,59.61,59.5,59.55,93463.0,54.3326,54.3508,54.2505,54.2961,93463.0
2021-10-12 09:45:00,59.55,59.58,59.46,59.49,45822.0,54.2961,54.3235,54.2141,54.2414,45822.0
2021-10-12 09:50:00,59.5,59.73,59.49,59.71,49981.0,54.2505,54.4602,54.2414,54.442,49981.0
2021-10-12 09:55:00,59.71,59.74,59.66,59.69,70275.0,54.442,54.4694,54.3964,54.4238,70275.0
2021-10-12 10:00:00,59.68,59.73,59.61,59.61,113063.0,54.4147,54.4602,54.3508,54.3508,113063.0
2021-10-12 10:05:00,59.6,59.66,59.51,59.51,134306.0,54.3417,54.3964,54.2597,54.2597,134306.0
2021-10-12 10:10:00,59.51,59.66,59.51,59.66,48895.0,54.2597,54.3964,54.2597,54.3964,48895.0
2021-10-12 10:15:00,59.66,59.72,59.58,59.66,62980.0,54.3964,54.4511,54.3235,54.3964,62980.0
2021-10-12 10:20:00,59.67,59.67,59.58,59.59,32205.0,54.4055,54.4055,54.3235,54.3326,32205.0
2021-10-12 10:25:00,59.6,59.61,59.5,59.53,29194.0,54.3417,54.3508,54.2505,54.2779,29194.0
2021-10-12 10:30:00,59.53,59.56,59.47,59.55,35076.0,54.2779,54.3052,54.2232,54.2961,35076.0
2021-10-12 10:35:00,59.55,59.55,59.49,59.52,137103.0,54.2961,54.2961,54.2414,54.2688,137103.0
2021-10-12 10:40:00,59.53,59.56,59.47,59.48,111428.0,54.2779,54.3052,54.2232,54.2323,111428.0
2021-10-12 10:45:00,59.48,59.54,59.47,59.53,73571.0,54.2323,54.287,54.2232,54.2779,73571.0
2021-10-12 10:50:00,59.53,59.6,59.53,59.55,40198.0,54.2779,54.3417,54.2779,54.2961,40198.0
2021-10-12 10:55:00,59.56,59.6,59.52,59.55,45119.0,54.3052,54.3417,54.2688,54.2961,45119.0
2021-10-12 11:00:00,59.55,59.64,59.55,59.59,56490.0,54.2961,54.3782,54.2961,54.3326,56490.0
2021-10-12 11:05:00,59.59,59.75,59.58,59.72,40429.0,54.3326,54.4785,54.3235,54.4511,40429.0
2021-10-12 11:10:00,59.72,59.72,59.65,59.7,31432.0,54.4511,54.4511,54.3873,54.4329,31432.0
2021-10-12 11:15:00,59.7,59.7,59.63,59.68,61179.0,54.4329,54.4329,54.3691,54.4147,61179.0
2021-10-12 11:20:00,59.69,59.78,59.66,59.78,38703.0,54.4238,54.5058,54.3964,54.5058,38703.0
2021-10-12 11:25:00,59.78,59.83,59.76,59.79,57602.0,54.5058,54.5514,54.4876,54.5149,57602.0
2021-10-12 11:30:00,59.79,59.82,59.76,59.78,30544.0,54.5149,54.5423,54.4876,54.5058,30544.0
2021-10-12 11:35:00,59.78,59.78,59.74,59.76,41729.0,54.5058,54.5058,54.4694,54.4876,41729.0
2021-10-12 11:40:00,59.76,59.79,59.72,59.75,26357.0,54.4876,54.5149,54.4511,54.4785,26357.0
2021-10-12 11:45:00,59.74,59.81,59.74,59.81,26401.0,54.4694,54.5332,54.4694,54.5332,26401.0
2021-10-12 11:50:00,59.81,59.81,59.73,59.78,31851.0,54.5332,54.5332,54.4602,54.5058,31851.0
2021-10-12 11:55:00,59.78,59.79,59.73,59.76,102272.0,54.5058,54.5149,54.4602,54.4876,102272.0
2021-10-12 12:00:00,59.76,59.83,59.75,59.81,37137.0,54.4876,54.5514,54.4785,54.5332,37137.0
2021-10-12 12:05:00,59.8,59.83,59.77,59.8,36216.0,54.5241,54.5514,54.4967,54.5241,36216.0
2021-10-12 12:10:00,59.8,59.8,59.73,59.74,47380.0,54.5241,54.5241,54.4602,54.4694,47380.0
2021-10-12 12:15:00,59.73,59.74,59.68,59.7,28786.0,54.4602,54.4694,54.4147,54.4329,28786.0
2021-10-12 12:20:00,59.69,59.73,59.69,59.72,65310.0,54.4238,54.4602,54.4238,54.4511,65310.0
2021-10-12 12:25:00,59.71,59.74,59.69,59.71,90441.0,54.442,54.4694,54.4238,54.442,90441.0
2021-10-12 12:30:00,59.71,59.71,59.64,59.66,126728.0,54.442,54.442,54.3782,54.3964,126728.0
2021-10-12 12:35:00,59.66,59.69,59.64,59.69,12834.0,54.3964,54.4238,54.3782,54.4238,12834.0
2021-10-12 12:40:00,59.69,59.73,59.68,59.73,12692.0,54.4238,54.4602,54.4147,54.4602,12692.0
2021-10-12 12:45:00,59.73,59.74,59.7,59.73,15904.0,54.4602,54.4694,54.4329,54.4602,15904.0
2021-10-12 12:50:00,59.73,59.77,59.73,59.75,42007.0,54.4602,54.4967,54.4602,54.4785,42007.0
2021-10-12 12:55:00,59.74,59.77,59.73,59.74,103437.0,54.4694,54.4967,54.4602,54.4694,103437.0
2021-10-12 13:00:00,59.75,59.76,59.69,59.7,110968.0,54.4785,54.4876,54.4238,54.4329,110968.0
2021-10-12 13:05:00,59.7,59.71,59.66,59.68,39616.0,54.4329,54.442,54.3964,54.4147,39616.0
2021-10-12 13:10:00,59.68,59.75,59.67,59.75,19309.0,54.4147,54.4785,54.4055,54.4785,19309.0
2021-10-12 13:15:00,59.74,59.79,59.71,59.79,19365.0,54.4694,54.5149,54.442,54.5149,19365.0
2021-10-12 13:20:00,59.79,59.8,59.75,59.75,32330.0,54.5149,54.5241,54.4785,54.4785,32330.0
2021-10-12 13:25:00,59.75,59.85,59.75,59.85,29266.0,54.4785,54.5697,54.4785,54.5697,29266.0
2021-10-12 13:30:00,59.85,59.87,59.8,59.82,37089.0,54.5697,54.5879,54.5241,54.5423,37089.0
2021-10-12 13:35:00,59.82,59.83,59.78,59.8,22263.0,54.5423,54.5514,54.5058,54.5241,22263.0
2021-10-12 13:40:00,59.8,59.81,59.78,59.79,22782.0,54.5241,54.5332,54.5058,54.5149,22782.0
2021-10-12 13:45:00,59.79,59.8,59.76,59.79,32752.0,54.5149,54.5241,54.4876,54.5149,32752.0
2021-10-12 13:50:00,59.79,59.79,59.74,59.74,40081.0,54.5149,54.5149,54.4694,54.4694,40081.0
2021-10-12 13:55:00,59.75,59.79,59.74,59.79,28669.0,54.4785,54.5149,54.4694,54.5149,28669.0
2021-10-12 14:00:00,59.79,59.8,59.75,59.79,75485.0,54.5149,54.5241,54.4785,54.5149,75485.0
2021-10-12 14:05:00,59.78,59.79,59.74,59.76,89698.0,54.5058,54.5149,54.4694,54.4876,89698.0
2021-10-12 14:10:00,59.76,59.8,59.75,59.79,33561.0,54.4876,54.5241,54.4785,54.5149,33561.0
2021-10-12 14:15:00,59.78,59.91,59.78,59.86,55091.0,54.5058,54.6244,54.5058,54.5788,55091.0
2021-10-12 14:20:00,59.86,59.87,59.83,59.84,34770.0,54.5788,54.5879,54.5514,54.5605,34770.0
2021-10-12 14:25:00,59.82,59.83,59.79,59.8,21212.0,54.5423,54.5514,54.5149,54.5241,21212.0
2021-10-12 14:30:00,59.81,59.82,59.78,59.8,24610.0,54.5332,54.5423,54.5058,54.5241,24610.0
2021-10-12 14:35:00,59.8,59.81,59.67,59.68,26203.0,54.5241,54.5332,54.4055,54.4147,26203.0
2021-10-12 14:40:00,59.67,59.7,59.65,59.7,36915.0,54.4055,54.4329,54.3873,54.4329,36915.0
2021-10-12 14:45:00,59.7,59.72,59.69,59.71,54382.0,54.4329,54.4511,54.4238,54.442,54382.0
2021-10-12 14:50:00,59.71,59.78,59.71,59.78,38673.0,54.442,54.5058,54.442,54.5058,38673.0
2021-10-12 14:55:00,59.78,59.79,59.72,59.76,83249.0,54.5058,54.5149,54.4511,54.4876,83249.0
2021-10-12 15:00:00,59.77,59.79,59.76,59.76,54491.0,54.4967,54.5149,54.4876,54.4876,54491.0
2021-10-12 15:05:00,59.77,59.83,59.76,59.8,52919.0,54.4967,54.5514,54.4876,54.5241,52919.0
2021-10-12 15:10:00,59.8,59.84,59.8,59.83,28733.0,54.5241,54.5605,54.5241,54.5514,28733.0
2021-10-12 15:15:00,59.83,59.83,59.76,59.79,49556.0,54.5514,54.5514,54.4876,54.5149,49556.0
2021-10-12 15:20:00,59.79,59.81,59.74,59.8,34506.0,54.5149,54.5332,54.4694,54.5241,34506.0
2021-10-12 15:25:00,59.79,59.8,59.75,59.78,24833.0,54.5149,54.5241,54.4785,54.5058,24833.0
2021-10-12 15:30:00,59.77,59.79,59.71,59.73,79258.0,54.4967,54.5149,54.442,54.4602,79258.0
2021-10-12 15:35:00,59.74,59.76,59.68,59.69,97948.0,54.4694,54.4876,54.4147,54.4238,97948.0
2021-10-12 15:40:00,59.69,59.71,59.62,59.63,96345.0,54.4238,54.442,54.3599,54.3691,96345.0
2021-10-12 15:45:00,59.63,59.65,59.6,59.62,83360.0,54.3691,54.3873,54.3417,54.3599,83360.0
2021-10-12 15:50:00,59.62,59.64,59.58,59.61,232708.0,54.3599,54.3782,54.3235,54.3508,232708.0
2021-10-12 15:55:00,59.62,59.72,59.59,59.7,489874.0,54.3599,54.4511,54.3326,54.4329,489874.0
2021-10-13 09:30:00,59.95,60.29,59.76,60.26,192688.0,54.6608,54.9708,54.4876,54.9435,192688.0
2021-10-13 09:35:00,60.26,60.4,60.11,60.14,136613.0,54.9435,55.0711,54.8067,54.8341,136613.0
2021-10-13 09:40:00,60.14,60.19,60.04,60.1,100570.0,54.8341,54.8797,54.7429,54.7976,100570.0
2021-10-13 09:45:00,60.1,60.11,59.96,59.96,109820.0,54.7976,54.8067,54.6699,54.6699,109820.0
2021-10-13 09:50:00,59.97,60.03,59.87,59.94,72385.0,54.6791,54.7338,54.5879,54.6517,72385.0
2021-10-13 09:55:00,59.92,59.92,59.8,59.8,47242.0,54.6335,54.6335,54.5241,54.5241,47242.0
2021-10-13 10:00:00,59.8,59.87,59.74,59.75,64693.0,54.5241,54.5879,54.4694,54.4785,64693.0
2021-10-13 10:05:00,59.75,59.79,59.74,59.77,29251.0,54.4785,54.5149,54.4694,54.4967,29251.0
2021-10-13 10:10:00,59.77,59.81,59.67,59.68,100288.0,54.4967,54.5332,54.4055,54.4147,100288.0
2021-10-13 10:15:00,59.67,59.68,59.54,59.55,26498.0,54.4055,54.4147,54.287,54.2961,26498.0
2021-10-13 10:20:00,59.55,59.58,59.41,59.45,39476.0,54.2961,54.3235,54.1685,54.2049,39476.0
2021-10-13 10:25:00,59.44,59.46,59.37,59.41,31992.0,54.1958,54.2141,54.132,54.1685,31992.0
2021-10-13 10:30:00,59.41,59.54,59.41,59.54,42358.0,54.1685,54.287,54.1685,54.287,42358.0
2021-10-13 10:35:00,59.53,59.58,59.49,59.5,26882.0,54.2779,54.3235,54.2414,54.2505,26882.0
2021-10-13 10:40:00,59.48,59.55,59.44,59.55,15298.0,54.2323,54.2961,54.1958,54.2961,15298.0
2021-10-13 10:45:00,59.55,59.57,59.48,59.48,27779.0,54.2961,54.3144,54.2323,54.2323,27779.0
2021-10-13 10:50:00,59.48,59.53,59.44,59.44,16748.0,54.2323,54.2779,54.1958,54.1958,16748.0
2021-10-13 10:55:00,59.44,59.48,59.42,59.46,14316.0,54.1958,54.2323,54.1776,54.2141,14316.0
2021-10-13 11:00:00,59.47,59.51,59.41,59.41,26287.0,54.2232,54.2597,54.1685,54.1685,26287.0
2021-10-13 11:05:00,59.41,59.43,59.39,59.42,15468.0,54.1685,54.1867,54.1502,54.1776,15468.0
2021-10-13 11:10:00,59.42,59.44,59.41,59.41,16528.0,54.1776,54.1958,54.1685,54.1685,16528.0
2021-10-13 11:15:00,59.41,59.43,59.38,59.42,15981.0,54.1685,54.1867,54.1411,54.1776,15981.0
2021-10-13 11:20:00,59.42,59.43,59.36,59.41,11389.0,54.1776,54.1867,54.1229,54.1685,11389.0
2021-10-13 11:25:00,59.41,59.42,59.38,59.42,9844.0,54.1685,54.1776,54.1411,54.1776,9844.0
2021-10-13 11:30:00,59.43,59.46,59.4,59.45,19550.0,54.1867,54.2141,54.1594,54.2049,19550.0
2021-10-13 11:35:00,59.45,59.51,59.45,59.51,22094.0,54.2049,54.2597,54.2049,54.2597,22094.0
2021-10-13 11:40:00,59.51,59.61,59.5,59.57,24989.0,54.2597,54.3508,54.2505,54.3144,24989.0
2021-10-13 11:45:00,59.57,59.69,59.57,59.66,49748.0,54.3144,54.4238,54.3144,54.3964,49748.0
2021-10-13 11:50:00,59.66,59.75,59.66,59.75,27977.0,54.3964,54.4785,54.3964,54.4785,27977.0
2021-10-13 11:55:00,59.75,59.8,59.75,59.79,18872.0,54.4785,54.5241,54.4785,54.5149,18872.0
2021-10-13 12:00:00,59.78,59.79,59.73,59.77,9365.0,54.5058,54.5149,54.4602,54.4967,9365.0
2021-10-13 12:05:00,59.76,59.8,59.76,59.8,19476.0,54.4876,54.5241,54.4876,54.5241,19476.0
2021-10-13 12:10:00,59.8,59.81,59.77,59.78,8423.0,54.5241,54.5332,54.4967,54.5058,8423.0
2021-10-13 12:15:00,59.78,59.79,59.77,59.79,17843.0,54.5058,54.5149,54.4967,54.5149,17843.0
2021-10-13 12:20:00,59.8,59.81,59.77,59.8,25570.0,54.5241,54.5332,54.4967,54.5241,25570.0
2021-10-13 12:25:00,59.8,59.84,59.78,59.82,12975.0,54.5241,54.5605,54.5058,54.5423,12975.0
2021-10-13 12:30:00,59.82,59.82,59.75,59.79,14587.0,54.5423,54.5423,54.4785,54.5149,14587.0
2021-10-13 12:35:00,59.78,59.8,59.76,59.78,11367.0,54.5058,54.5241,54.4876,54.5058,11367.0
2021-10-13 12:40:00,59.78,59.79,59.77,59.78,8116.0,54.5058,54.5149,54.4967,54.5058,8116.0
2021-10-13 12:45:00,59.78,59.8,59.74,59.76,26667.0,54.5058,54.5241,54.4694,54.4876,26667.0
2021-10-13 12:50:00,59.75,59.75,59.72,59.73,16952.0,54.4785,54.4785,54.4511,54.4602,16952.0
2021-10-13 12:55:00,59.74,59.76,59.73,59.76,8093.0,54.4694,54.4876,54.4602,54.4876,8093.0
2021-10-13 13:00:00,59.75,59.83,59.72,59.82,19719.0,54.4785,54.5514,54.4511,54.5423,19719.0
2021-10-13 13:05:00,59.82,59.85,59.81,59.85,14540.0,54.5423,54.5697,54.5332,54.5697,14540.0
2021-10-13 13:10:00,59.85,59.88,59.83,59.86,15509.0,54.5697,54.597,54.5514,54.5788,15509.0
2021-10-13 13:15:00,59.85,59.9,59.83,59.89,19332.0,54.5697,54.6152,54.5514,54.6061,19332.0
2021-10-13 13:20:00,59.89,59.94,59.88,59.94,7071.0,54.6061,54.6517,54.597,54.6517,7071.0
2021-10-13 13:25:00,59.94,59.98,59.93,59.97,21499.0,54.6517,54.6882,54.6426,54.6791,21499.0
2021-10-13 13:30:00,59.96,60.03,59.96,59.98,33769.0,54.6699,54.7338,54.6699,54.6882,33769.0
2021-10-13 13:35:00,59.98,60.05,59.97,60.03,18106.0,54.6882,54.752,54.6791,54.7338,18106.0
2021-10-13 13:40:00,60.03,60.03,60.0,60.01,13057.0,54.7338,54.7338,54.7064,54.7155,13057.0
2021-10-13 13:45:00,60.01,60.04,59.99,59.99,29208.0,54.7155,54.7429,54.6973,54.6973,29208.0
2021-10-13 13:50:00,60.0,60.01,59.97,60.01,12849.0,54.7064,54.7155,54.6791,54.7155,12849.0
2021-10-13 13:55:00,60.01,60.04,60.0,60.02,256025.0,54.7155,54.7429,54.7064,54.7247,256025.0
2021-10-13 14:00:00,60.03,60.12,59.99,60.01,148672.0,54.7338,54.8158,54.6973,54.7155,148672.0
2021-10-13 14:05:00,60.02,60.05,59.94,60.03,102209.0,54.7247,54.752,54.6517,54.7338,102209.0
2021-10-13 14:10:00,60.03,60.06,60.0,60.05,65060.0,54.7338,54.7611,54.7064,54.752,65060.0
2021-10-13 14:15:00,60.05,60.05,59.98,60.0,41458.0,54.752,54.752,54.6882,54.7064,41458.0
2021-10-13 14:20:00,60.0,60.05,59.98,59.98,46097.0,54.7064,54.752,54.6882,54.6882,46097.0
2021-10-13 14:25:00,59.98,59.98,59.94,59.96,44819.0,54.6882,54.6882,54.6517,54.6699,44819.0
2021-10-13 14:30:00,59.94,59.95,59.82,59.84,175945.0,54.6517,54.6608,54.5423,54.5605,175945.0
2021-10-13 14:35:00,59.84,59.88,59.83,59.86,65330.0,54.5605,54.597,54.5514,54.5788,65330.0
2021-10-13 14:40:00,59.87,59.88,59.82,59.88,44155.0,54.5879,54.597,54.5423,54.597,44155.0
2021-10-13 14:45:00,59.88,59.9,59.86,59.88,11930.0,54.597,54.6152,54.5788,54.597,11930.0
2021-10-13 14:50:00,59.88,59.89,59.86,59.87,14626.0,54.597,54.6061,54.5788,54.5879,14626.0
2021-10-13 14:55:00,59.86,59.88,59.84,59.86,29727.0,54.5788,54.597,54.5605,54.5788,29727.0
2021-10-13 15:00:00,59.85,59.88,59.78,59.79,37843.0,54.5697,54.597,54.5058,54.5149,37843.0
2021-10-13 15:05:00,59.78,59.91,59.77,59.91,29018.0,54.5058,54.6244,54.4967,54.6244,29018.0
2021-10-13 15:10:00,59.9,59.92,59.84,59.86,33698.0,54.6152,54.6335,54.5605,54.5788,33698.0
2021-10-13 15:15:00,59.85,59.91,59.84,59.88,143613.0,54.5697,54.6244,54.5605,54.597,143613.0
2021-10-13 15:20:00,59.88,59.9,59.85,59.89,32853.0,54.597,54.6152,54.5697,54.6061,32853.0
2021-10-13 15:25:00,59.88,59.92,59.87,59.92,22529.0,54.597,54.6335,54.5879,54.6335,22529.0
2021-10-13 15:30:00,59.91,59.95,59.89,59.93,47485.0,54.6244,54.6608,54.6061,54.6426,47485.0
2021-10-13 15:35:00,59.93,59.99,59.92,59.95,89177.0,54.6426,54.6973,54.6335,54.6608,89177.0
2021-10-13 15:40:00,59.96,59.98,59.92,59.92,41700.0,54.6699,54.6882,54.6335,54.6335,41700.0
2021-10-13 15:45:00,59.92,59.99,59.9,59.98,90197.0,54.6335,54.6973,54.6152,54.6882,90197.0
2021-10-13 15:50:00,59.97,60.04,59.96,59.99,184191.0,54.6791,54.7429,54.6699,54.6973,184191.0
2021-10-13 15:55:00,59.99,60.0,59.93,59.97,350222.0,54.6973,54.7064,54.6426,54.6791,350222.0
2021-10-14 09:30:00,60.34,60.4,60.23,60.38,132419.0,55.0164,55.0711,54.9161,55.0529,132419.0
2021-10-14 09:35:00,60.39,60.39,60.18,60.18,40803.0,55.062,55.062,54.8705,54.8705,40803.0
2021-10-14 09:40:00,60.18,60.28,60.17,60.21,70037.0,54.8705,54.9617,54.8614,54.8979,70037.0
2021-10-14 09:45:00,60.22,60.34,60.22,60.27,53111.0,54.907,55.0164,54.907,54.9526,53111.0
2021-10-14 09:50:00,60.26,60.29,60.2,60.28,44682.0,54.9435,54.9708,54.8888,54.9617,44682.0
2021-10-14 09:55:00,60.28,60.3,60.23,60.29,26127.0,54.9617,54.98,54.9161,54.9708,26127.0
2021-10-14 10:00:00,60.3,60.5,60.3,60.5,41441.0,54.98,55.1623,54.98,55.1623,41441.0
2021-10-14 10:05:00,60.5,60.52,60.44,60.48,46679.0,55.1623,55.1805,55.1076,55.1441,46679.0
2021-10-14 10:10:00,60.49,60.5,60.41,60.48,47678.0,55.1532,55.1623,55.0802,55.1441,47678.0
2021-10-14 10:15:00,60.48,60.51,60.42,60.5,68596.0,55.1441,55.1714,55.0894,55.1623,68596.0
2021-10-14 10:20:00,60.5,60.55,60.49,60.53,43343.0,55.1623,55.2079,55.1532,55.1897,43343.0
2021-10-14 10:25:00,60.52,60.53,60.46,60.47,25067.0,55.1805,55.1897,55.1258,55.135,25067.0
2021-10-14 10:30:00,60.47,60.52,60.38,60.38,76167.0,55.135,55.1805,55.0529,55.0529,76167.0
2021-10-14 10:35:00,60.38,60.42,60.35,60.4,38135.0,55.0529,55.0894,55.0255,55.0711,38135.0
2021-10-14 10:40:00,60.39,60.43,60.34,60.34,21391.0,55.062,55.0985,55.0164,55.0164,21391.0
2021-10-14 10:45:00,60.34,60.48,60.33,60.47,28322.0,55.0164,55.1441,55.0073,55.135,28322.0
2021-10-14 10:50:00,60.47,60.48,60.46,60.46,12668.0,55.135,55.1441,55.1258,55.1258,12668.0
2021-10-14 10:55:00,60.47,60.54,60.44,60.52,31868.0,55.135,55.1988,55.1076,55.1805,31868.0
2021-10-14 11:00:00,60.53,60.58,60.49,60.51,22108.0,55.1897,55.2352,55.1532,55.1714,22108.0
2021-10-14 11:05:00,60.52,60.57,60.52,60.55,20379.0,55.1805,55.2261,55.1805,55.2079,20379.0
2021-10-14 11:10:00,60.55,60.55,60.5,60.51,15248.0,55.2079,55.2079,55.1623,55.1714,15248.0
2021-10-14 11:15:00,60.52,60.57,60.51,60.57,46792.0,55.1805,55.2261,55.1714,55.2261,46792.0
2021-10-14 11:20:00,60.57,60.64,60.56,60.6,44662.0,55.2261,55.29,55.217,55.2535,44662.0
2021-10-14 11:25:00,60.6,60.61,60.54,60.59,126314.0,55.2535,55.2626,55.1988,55.2444,126314.0
2021-10-14 11:30:00,60.59,60.61,60.55,60.59,21379.0,55.2444,55.2626,55.2079,55.2444,21379.0
2021-10-14 11:35:00,60.59,60.61,60.54,60.55,29293.0,55.2444,55.2626,55.1988,55.2079,29293.0
2021-10-14 11:40:00,60.55,60.6,60.54,60.59,25647.0,55.2079,55.2535,55.1988,55.2444,25647.0
2021-10-14 11:45:00,60.58,60.59,60.54,60.59,46617.0,55.2352,55.2444,55.1988,55.2444,46617.0
2021-10-14 11:50:00,60.58,60.58,60.53,60.54,21498.0,55.2352,55.2352,55.1897,55.1988,21498.0
2021-10-14 11:55:00,60.55,60.61,60.54,60.58,21618.0,55.2079,55.2626,55.1988,55.2352,21618.0
2021-10-14 12:00:00,60.58,60.61,60.56,60.57,22383.0,55.2352,55.2626,55.217,55.2261,22383.0
2021-10-14 12:05:00,60.58,60.6,60.54,60.58,14510.0,55.2352,55.2535,55.1988,55.2352,14510.0
2021-10-14 12:10:00,60.57,60.6,60.56,60.6,12390.0,55.2261,55.2535,55.217,55.2535,12390.0
2021-10-14 12:15:00,60.6,60.62,60.58,60.59,32218.0,55.2535,55.2717,55.2352,55.2444,32218.0
2021-10-14 12:20:00,60.6,60.6,60.56,60.58,18684.0,55.2535,55.2535,55.217,55.2352,18684.0
2021-10-14 12:25:00,60.58,60.61,60.57,60.6,41682.0,55.2352,55.2626,55.2261,55.2535,41682.0
2021-10-14 12:30:00,60.6,60.62,60.59,60.62,46920.0,55.2535,55.2717,55.2444,55.2717,46920.0
2021-10-14 12:35:00,60.62,60.63,60.6,60.62,36595.0,55.2717,55.2808,55.2535,55.2717,36595.0
2021-10-14 12:40:00,60.62,60.64,60.6,60.63,26158.0,55.2717,55.29,55.2535,55.2808,26158.0
2021-10-14 12:45:00,60.63,60.63,60.59,60.63,21504.0,55.2808,55.2808,55.2444,55.2808,21504.0
2021-10-14 12:50:00,60.63,60.66,60.62,60.66,17447.0,55.2808,55.3082,55.2717,55.3082,17447.0
2021-10-14 12:55:00,60.66,60.68,60.63,60.67,19320.0,55.3082,55.3264,55.2808,55.3173,19320.0
2021-10-14 13:00:00,60.67,60.69,60.64,60.64,35266.0,55.3173,55.3355,55.29,55.29,35266.0
2021-10-14 13:05:00,60.64,60.69,60.62,60.65,23961.0,55.29,55.3355,55.2717,55.2991,23961.0
2021-10-14 13:10:00,60.66,60.68,60.63,60.68,21700.0,55.3082,55.3264,55.2808,55.3264,21700.0
2021-10-14 13:15:00,60.67,60.7,60.66,60.7,18653.0,55.3173,55.3447,55.3082,55.3447,18653.0
2021-10-14 13:20:00,60.7,60.71,60.67,60.68,22181.0,55.3447,55.3538,55.3173,55.3264,22181.0
2021-10-14 13:25:00,60.69,60.69,60.64,60.65,15675.0,55.3355,55.3355,55.29,55.2991,15675.0
2021-10-14 13:30:00,60.64,60.68,60.64,60.68,17260.0,55.29,55.3264,55.29,55.3264,17260.0
2021-10-14 13:35:00,60.68,60.7,60.67,60.7,8666.0,55.3264,55.3447,55.3173,55.3447,8666.0
2021-10-14 13:40:00,60.7,60.74,60.69,60.73,21133.0,55.3447,55.3811,55.3355,55.372,21133.0
2021-10-14 13:45:00,60.72,60.73,60.7,60.73,22616.0,55.3629,55.372,55.3447,55.372,22616.0
2021-10-14 13:50:00,60.73,60.74,60.69,60.71,45405.0,55.372,55.3811,55.3355,55.3538,45405.0
2021-10-14 13:55:00,60.7,60.71,60.68,60.69,18317.0,55.3447,55.3538,55.3264,55.3355,18317.0
2021-10-14 14:00:00,60.69,60.72,60.65,60.66,21553.0,55.3355,55.3629,55.2991,55.3082,21553.0
2021-10-14 14:05:00,60.66,60.67,60.62,60.65,19752.0,55.3082,55.3173,55.2717,55.2991,19752.0
2021-10-14 14:10:00,60.65,60.65,60.61,60.62,87479.0,55.2991,55.2991,55.2626,55.2717,87479.0
2021-10-14 14:15:00,60.62,60.67,60.61,60.64,37914.0,55.2717,55.3173,55.2626,55.29,37914.0
2021-10-14 14:20:00,60.64,60.7,60.64,60.69,32411.0,55.29,55.3447,55.29,55.3355,32411.0
2021-10-14 14:25:00,60.68,60.68,60.62,60.65,27057.0,55.3264,55.3264,55.2717,55.2991,27057.0
2021-10-14 14:30:00,60.65,60.65,60.62,60.65,22454.0,55.2991,55.2991,55.2717,55.2991,22454.0
2021-10-14 14:35:00,60.64,60.68,60.62,60.67,32967.0,55.29,55.3264,55.2717,55.3173,32967.0
2021-10-14 14:40:00,60.67,60.67,60.61,60.63,21230.0,55.3173,55.3173,55.2626,55.2808,21230.0
2021-10-14 14:45:00,60.63,60.65,60.62,60.64,13332.0,55.2808,55.2991,55.2717,55.29,13332.0
2021-10-14 14:50:00,60.64,60.67,60.63,60.66,21212.0,55.29,55.3173,55.2808,55.3082,21212.0
2021-10-14 14:55:00,60.66,60.66,60.62,60.65,50444.0,55.3082,55.3082,55.2717,55.2991,50444.0
2021-10-14 15:00:00,60.65,60.65,60.61,60.64,19261.0,55.2991,55.2991,55.2626,55.29,19261.0
2021-10-14 15:05:00,60.64,60.67,60.62,60.63,24401.0,55.29,55.3173,55.2717,55.2808,24401.0
2021-10-14 15:10:00,60.63,60.64,60.6,60.63,20102.0,55.2808,55.29,55.2535,55.2808,20102.0
2021-10-14 15:15:00,60.63,60.64,60.59,60.62,72307.0,55.2808,55.29,55.2444,55.2717,72307.0
2021-10-14 15:20:00,60.62,60.64,60.59,60.6,28748.0,55.2717,55.29,55.2444,55.2535,28748.0
2021-10-14 15:25:00,60.6,60.63,60.58,60.6,51551.0,55.2535,55.2808,55.2352,55.2535,51551.0
2021-10-14 15:30:00,60.6,60.61,60.56,60.58,52048.0,55.2535,55.2626,55.217,55.2352,52048.0
2021-10-14 15:35:00,60.58,60.6,60.52,60.55,83918.0,55.2352,55.2535,55.1805,55.2079,83918.0
2021-10-14 15:40:00,60.55,60.59,60.51,60.57,94958.0,55.2079,55.2444,55.1714,55.2261,94958.0
2021-10-14 15:45:00,60.58,60.6,60.55,60.58,81055.0,55.2352,55.2535,55.2079,55.2352,81055.0
2021-10-14 15:50:00,60.58,60.66,60.58,60.61,150850.0,55.2352,55.3082,55.2352,55.2626,150850.0
2021-10-14 15:55:00,60.61,60.67,60.58,60.63,311951.0,55.2626,55.3173,55.2352,55.2808,311951.0
2021-10-15 09:30:00,60.63,60.63,60.47,60.6,409170.0,55.2808,55.2808,55.135,55.2535,409170.0
2021-10-15 09:35:00,60.6,60.67,60.4,60.4,75340.0,55.2535,55.3173,55.0711,55.0711,75340.0
2021-10-15 09:40:00,60.38,60.45,60.35,60.44,96571.0,55.0529,55.1167,55.0255,55.1076,96571.0
2021-10-15 09:45:00,60.44,60.5,60.4,60.48,111157.0,55.1076,55.1623,55.0711,55.1441,111157.0
2021-10-15 09:50:00,60.49,60.55,60.46,60.49,48836.0,55.1532,55.2079,55.1258,55.1532,48836.0
2021-10-15 09:55:00,60.5,60.53,60.46,60.52,65715.0,55.1623,55.1897,55.1258,55.1805,65715.0
2021-10-15 10:00:00,60.52,60.55,60.46,60.54,80857.0,55.1805,55.2079,55.1258,55.1988,80857.0
2021-10-15 10:05:00,60.54,60.59,60.52,60.58,42631.0,55.1988,55.2444,55.1805,55.2352,42631.0
2021-10-15 10:10:00,60.58,60.58,60.48,60.5,70172.0,55.2352,55.2352,55.1441,55.1623,70172.0
2021-10-15 10:15:00,60.5,60.55,60.48,60.48,122761.0,55.1623,55.2079,55.1441,55.1441,122761.0
2021-10-15 10:20:00,60.47,60.48,60.4,60.41,52942.0,55.135,55.1441,55.0711,55.0802,52942.0
2021-10-15 10:25:00,60.41,60.41,60.25,60.26,91642.0,55.0802,55.0802,54.9344,54.9435,91642.0
2021-10-15 10:30:00,60.26,60.29,60.21,60.26,84706.0,54.9435,54.9708,54.8979,54.9435,84706.0
2021-10-15 10:35:00,60.25,60.29,60.2,60.25,71032.0,54.9344,54.9708,54.8888,54.9344,71032.0
2021-10-15 10:40:00,60.25,60.32,60.24,60.26,34974.0,54.9344,54.9982,54.9252,54.9435,34974.0
2021-10-15 10:45:00,60.27,60.32,60.26,60.3,27683.0,54.9526,54.9982,54.9435,54.98,27683.0
2021-10-15 10:50:00,60.3,60.31,60.19,60.19,33480.0,54.98,54.9891,54.8797,54.8797,33480.0
2021-10-15 10:55:00,60.2,60.21,60.13,60.2,40307.0,54.8888,54.8979,54.825,54.8888,40307.0
2021-10-15 11:00:00,60.2,60.22,60.17,60.18,27459.0,54.8888,54.907,54.8614,54.8705,27459.0
2021-10-15 11:05:00,60.18,60.18,60.08,60.11,30253.0,54.8705,54.8705,54.7794,54.8067,30253.0
2021-10-15 11:10:00,60.11,60.15,60.02,60.02,41242.0,54.8067,54.8432,54.7247,54.7247,41242.0
2021-10-15 11:15:00,60.03,60.04,59.99,60.02,50555.0,54.7338,54.7429,54.6973,54.7247,50555.0
2021-10-15 11:20:00,60.02,60.02,59.97,59.98,21050.0,54.7247,54.7247,54.6791,54.6882,21050.0
2021-10-15 11:25:00,59.98,60.0,59.96,59.98,32372.0,54.6882,54.7064,54.6699,54.6882,32372.0
2021-10-15 11:30:00,59.98,60.01,59.96,59.97,44360.0,54.6882,54.7155,54.6699,54.6791,44360.0
2021-10-15 11:35:00,59.97,59.97,59.82,59.83,59900.0,54.6791,54.6791,54.5423,54.5514,59900.0
2021-10-15 11:40:00,59.83,59.88,59.8,59.86,29147.0,54.5514,54.597,54.5241,54.5788,29147.0
2021-10-15 11:45:00,59.86,59.88,59.84,59.84,47115.0,54.5788,54.597,54.5605,54.5605,47115.0
2021-10-15 11:50:00,59.85,59.85,59.78,59.78,35983.0,54.5697,54.5697,54.5058,54.5058,35983.0
2021-10-15 11:55:00,59.78,59.81,59.76,59.79,41722.0,54.5058,54.5332,54.4876,54.5149,41722.0
2021-10-15 12:00:00,59.8,59.81,59.78,59.8,17038.0,54.5241,54.5332,54.5058,54.5241,17038.0
2021-10-15 12:05:00,59.81,59.82,59.78,59.82,16513.0,54.5332,54.5423,54.5058,54.5423,16513.0
2021-10-15 12:10:00,59.81,59.83,59.8,59.83,12379.0,54.5332,54.5514,54.5241,54.5514,12379.0
2021-10-15 12:15:00,59.83,59.88,59.82,59.87,28741.0,54.5514,54.597,54.5423,54.5879,28741.0
2021-10-15 12:20:00,59.87,59.93,59.87,59.93,33159.0,54.5879,54.6426,54.5879,54.6426,33159.0
2021-10-15 12:25:00,59.92,59.96,59.9,59.96,25786.0,54.6335,54.6699,54.6152,54.6699,25786.0
2021-10-15 12:30:00,59.96,59.99,59.95,59.96,33059.0,54.6699,54.6973,54.6608,54.6699,33059.0
2021-10-15 12:35:00,59.96,59.97,59.92,59.92,20444.0,54.6699,54.6791,54.6335,54.6335,20444.0
2021-10-15 12:40:00,59.93,59.94,59.89,59.92,31211.0,54.6426,54.6517,54.6061,54.6335,31211.0
2021-10-15 12:45:00,59.92,59.95,59.87,59.87,18920.0,54.6335,54.6608,54.5879,54.5879,18920.0
2021-10-15 12:50:00,59.87,59.89,59.87,59.87,15381.0,54.5879,54.6061,54.5879,54.5879,15381.0
2021-10-15 12:55:00,59.87,59.91,59.83,59.83,34437.0,54.5879,54.6244,54.5514,54.5514,34437.0
2021-10-15 13:00:00,59.84,59.85,59.79,59.79,22813.0,54.5605,54.5697,54.5149,54.5149,22813.0
2021-10-15 13:05:00,59.79,59.86,59.79,59.85,39422.0,54.5149,54.5788,54.5149,54.5697,39422.0
2021-10-15 13:10:00,59.84,59.86,59.81,59.83,23674.0,54.5605,54.5788,54.5332,54.5514,23674.0
2021-10-15 13:15:00,59.83,59.85,59.8,59.81,28437.0,54.5514,54.5697,54.5241,54.5332,28437.0
2021-10-15 13:20:00,59.8,59.82,59.79,59.8,19006.0,54.5241,54.5423,54.5149,54.5241,19006.0
2021-10-15 13:25:00,59.8,59.83,59.78,59.81,26700.0,54.5241,54.5514,54.5058,54.5332,26700.0
2021-10-15 13:30:00,59.8,59.87,59.8,59.86,35775.0,54.5241,54.5879,54.5241,54.5788,35775.0
2021-10-15 13:35:00,59.87,59.88,59.84,59.87,26874.0,54.5879,54.597,54.5605,54.5879,26874.0
2021-10-15 13:40:00,59.87,59.93,59.87,59.92,25122.0,54.5879,54.6426,54.5879,54.6335,25122.0
2021-10-15 13:45:00,59.92,59.95,59.91,59.92,27980.0,54.6335,54.6608,54.6244,54.6335,27980.0
2021-10-15 13:50:00,59.93,59.98,59.92,59.94,20492.0,54.6426,54.6882,54.6335,54.6517,20492.0
2021-10-15 13:55:00,59.94,59.96,59.92,59.92,25809.0,54.6517,54.6699,54.6335,54.6335,25809.0
2021-10-15 14:00:00,59.93,60.01,59.92,60.0,38775.0,54.6426,54.7155,54.6335,54.7064,38775.0
2021-10-15 14:05:00,60.0,60.05,59.99,60.04,24657.0,54.7064,54.752,54.6973,54.7429,24657.0
2021-10-15 14:10:00,60.05,60.07,60.04,60.05,40442.0,54.752,54.7702,54.7429,54.752,40442.0
2021-10-15 14:15:00,60.05,60.06,60.01,60.02,42251.0,54.752,54.7611,54.7155,54.7247,42251.0
2021-10-15 14:20:00,60.02,60.02,59.95,59.98,42081.0,54.7247,54.7247,54.6608,54.6882,42081.0
2021-10-15 14:25:00,59.98,60.01,59.96,59.96,32694.0,54.6882,54.7155,54.6699,54.6699,32694.0
2021-10-15 14:30:00,59.96,59.96,59.89,59.93,39279.0,54.6699,54.6699,54.6061,54.6426,39279.0
2021-10-15 14:35:00,59.92,59.93,59.89,59.92,35071.0,54.6335,54.6426,54.6061,54.6335,35071.0
2021-10-15 14:40:00,59.92,59.92,59.89,59.92,24013.0,54.6335,54.6335,54.6061,54.6335,24013.0
2021-10-15 14:45:00,59.92,59.92,59.87,59.9,18534.0,54.6335,54.6335,54.5879,54.6152,18534.0
2021-10-15 14:50:00,59.9,59.91,59.88,59.89,41841.0,54.6152,54.6244,54.597,54.6061,41841.0
2021-10-15 14:55:00,59.89,59.95,59.88,59.94,41060.0,54.6061,54.6608,54.597,54.6517,41060.0
2021-10-15 15:00:00,59.94,59.96,59.92,59.95,55411.0,54.6517,54.6699,54.6335,54.6608,55411.0
2021-10-15 15:05:00,59.95,59.97,59.89,59.9,69460.0,54.6608,54.6791,54.6061,54.6152,69460.0
2021-10-15 15:10:00,59.9,59.91,59.85,59.91,56101.0,54.6152,54.6244,54.5697,54.6244,56101.0
2021-10-15 15:15:00,59.9,59.91,59.87,59.88,66841.0,54.6152,54.6244,54.5879,54.597,66841.0
2021-10-15 15:20:00,59.88,59.97,59.87,59.97,84275.0,54.597,54.6791,54.5879,54.6791,84275.0
2021-10-15 15:25:00,59.97,60.0,59.95,59.99,66040.0,54.6791,54.7064,54.6608,54.6973,66040.0
2021-10-15 15:30:00,59.99,59.99,59.91,59.93,57868.0,54.6973,54.6973,54.6244,54.6426,57868.0
2021-10-15 15:35:00,59.92,59.96,59.91,59.96,77522.0,54.6335,54.6699,54.6244,54.6699,77522.0
2021-10-15 15:40:00,59.95,59.98,59.91,59.91,67643.0,54.6608,54.6882,54.6244,54.6244,67643.0
2021-10-15 15:45:00,59.91,59.93,59.87,59.92,136291.0,54.6244,54.6426,54.5879,54.6335,136291.0
2021-10-15 15:50:00,59.92,60.14,59.92,60.11,476840.0,54.6335,54.8341,54.6335,54.8067,476840.0
2021-10-15 15:55:00,60.11,60.18,60.1,60.14,573690.0,54.8067,54.8705,54.7976,54.8341,573690.0
2021-10-18 09:30:00,59.89,60.0,59.57,59.58,127837.0,54.6061,54.7064,54.3144,54.3235,127837.0
2021-10-18 09:35:00,59.6,59.6,59.4,59.43,87430.0,54.3417,54.3417,54.1594,54.1867,87430.0
2021-10-18 09:40:00,59.42,59.48,59.33,59.48,66824.0,54.1776,54.2323,54.0955,54.2323,66824.0
2021-10-18 09:45:00,59.48,59.53,59.44,59.5,51948.0,54.2323,54.2779,54.1958,54.2505,51948.0
2021-10-18 09:50:00,59.5,59.67,59.5,59.64,69183.0,54.2505,54.4055,54.2505,54.3782,69183.0
2021-10-18 09:55:00,59.68,59.76,59.67,59.74,29529.0,54.4147,54.4876,54.4055,54.4694,29529.0
2021-10-18 10:00:00,59.74,59.81,59.71,59.8,27215.0,54.4694,54.5332,54.442,54.5241,27215.0
2021-10-18 10:05:00,59.8,59.88,59.8,59.82,24801.0,54.5241,54.597,54.5241,54.5423,24801.0
2021-10-18 10:10:00,59.81,59.83,59.69,59.7,23239.0,54.5332,54.5514,54.4238,54.4329,23239.0
2021-10-18 10:15:00,59.7,59.73,59.63,59.67,30495.0,54.4329,54.4602,54.3691,54.4055,30495.0
2021-10-18 10:20:00,59.67,59.74,59.62,59.63,58192.0,54.4055,54.4694,54.3599,54.3691,58192.0
2021-10-18 10:25:00,59.63,59.7,59.63,59.68,25210.0,54.3691,54.4329,54.3691,54.4147,25210.0
2021-10-18 10:30:00,59.68,59.78,59.65,59.78,46240.0,54.4147,54.5058,54.3873,54.5058,46240.0
2021-10-18 10:35:00,59.79,59.8,59.67,59.7,32861.0,54.5149,54.5241,54.4055,54.4329,32861.0
2021-10-18 10:40:00,59.7,59.75,59.67,59.75,40578.0,54.4329,54.4785,54.4055,54.4785,40578.0
2021-10-18 10:45:00,59.74,59.82,59.72,59.81,25095.0,54.4694,54.5423,54.4511,54.5332,25095.0
2021-10-18 10:50:00,59.81,59.85,59.78,59.78,26553.0,54.5332,54.5697,54.5058,54.5058,26553.0
2021-10-18 10:55:00,59.77,59.88,59.77,59.87,42898.0,54.4967,54.597,54.4967,54.5879,42898.0
2021-10-18 11:00:00,59.88,59.89,59.84,59.88,22004.0,54.597,54.6061,54.5605,54.597,22004.0
2021-10-18 11:05:00,59.88,59.95,59.87,59.94,29043.0,54.597,54.6608,54.5879,54.6517,29043.0
2021-10-18 11:10:00,59.93,59.94,59.9,59.92,37239.0,54.6426,54.6517,54.6152,54.6335,37239.0
2021-10-18 11:15:00,59.92,60.02,59.92,60.01,21986.0,54.6335,54.7247,54.6335,54.7155,21986.0
2021-10-18 11:20:00,60.01,60.09,60.01,60.07,24106.0,54.7155,54.7885,54.7155,54.7702,24106.0
2021-10-18 11:25:00,60.07,60.09,60.01,60.02,30471.0,54.7702,54.7885,54.7155,54.7247,30471.0
2021-10-18 11:30:00,60.01,60.08,60.01,60.05,24248.0,54.7155,54.7794,54.7155,54.752,24248.0
2021-10-18 11:35:00,60.05,60.07,60.0,60.03,35927.0,54.752,54.7702,54.7064,54.7338,35927.0
2021-10-18 11:40:00,60.03,60.03,59.97,59.97,20381.0,54.7338,54.7338,54.6791,54.6791,20381.0
2021-10-18 11:45:00,59.98,60.03,59.96,59.99,33737.0,54.6882,54.7338,54.6699,54.6973,33737.0
2021-10-18 11:50:00,59.98,60.02,59.98,60.02,24936.0,54.6882,54.7247,54.6882,54.7247,24936.0
2021-10-18 11:55:00,60.02,60.03,59.99,60.01,16932.0,54.7247,54.7338,54.6973,54.7155,16932.0
2021-10-18 12:00:00,60.02,60.07,59.99,60.07,26675.0,54.7247,54.7702,54.6973,54.7702,26675.0
2021-10-18 12:05:00,60.07,60.07,60.05,60.06,15121.0,54.7702,54.7702,54.752,54.7611,15121.0
2021-10-18 12:10:00,60.05,60.08,60.05,60.06,16195.0,54.752,54.7794,54.752,54.7611,16195.0
2021-10-18 12:15:00,60.06,60.1,60.05,60.1,39930.0,54.7611,54.7976,54.752,54.7976,39930.0
2021-10-18 12:20:00,60.1,60.1,59.99,60.0,26587.0,54.7976,54.7976,54.6973,54.7064,26587.0
2021-10-18 12:25:00,60.0,60.02,59.96,60.0,22645.0,54.7064,54.7247,54.6699,54.7064,22645.0
2021-10-18 12:30:00,60.0,60.03,59.97,60.02,22443.0,54.7064,54.7338,54.6791,54.7247,22443.0
2021-10-18 12:35:00,60.01,60.01,59.91,59.91,25882.0,54.7155,54.7155,54.6244,54.6244,25882.0
2021-10-18 12:40:00,59.92,59.92,59.84,59.91,59644.0,54.6335,54.6335,54.5605,54.6244,59644.0
2021-10-18 12:45:00,59.91,59.93,59.88,59.89,19063.0,54.6244,54.6426,54.597,54.6061,19063.0
2021-10-18 12:50:00,59.89,59.91,59.88,59.89,12916.0,54.6061,54.6244,54.597,54.6061,12916.0
2021-10-18 12:55:00,59.9,59.93,59.87,59.91,17170.0,54.6152,54.6426,54.5879,54.6244,17170.0
2021-10-18 13:00:00,59.9,59.96,59.9,59.96,14518.0,54.6152,54.6699,54.6152,54.6699,14518.0
2021-10-18 13:05:00,59.96,59.99,59.95,59.98,9427.0,54.6699,54.6973,54.6608,54.6882,9427.0
2021-10-18 13:10:00,59.98,59.98,59.93,59.94,13845.0,54.6882,54.6882,54.6426,54.6517,13845.0
2021-10-18 13:15:00,59.94,59.95,59.9,59.95,15969.0,54.6517,54.6608,54.6152,54.6608,15969.0
2021-10-18 13:20:00,59.95,59.96,59.91,59.91,14530.0,54.6608,54.6699,54.6244,54.6244,14530.0
2021-10-18 13:25:00,59.91,59.92,59.89,59.89,6511.0,54.6244,54.6335,54.6061,54.6061,6511.0
2021-10-18 13:30:00,59.89,59.91,59.87,59.88,14494.0,54.6061,54.6244,54.5879,54.597,14494.0
2021-10-18 13:35:00,59.88,59.88,59.8,59.8,11118.0,54.597,54.597,54.5241,54.5241,11118.0
2021-10-18 13:40:00,59.8,59.8,59.78,59.8,15926.0,54.5241,54.5241,54.5058,54.5241,15926.0
2021-10-18 13:45:00,59.8,59.82,59.77,59.77,33327.0,54.5241,54.5423,54.4967,54.4967,33327.0
2021-10-18 13:50:00,59.77,59.81,59.76,59.78,15253.0,54.4967,54.5332,54.4876,54.5058,15253.0
2021-10-18 13:55:00,59.78,59.82,59.77,59.79,24098.0,54.5058,54.5423,54.4967,54.5149,24098.0
2021-10-18 14:00:00,59.78,59.82,59.78,59.8,28802.0,54.5058,54.5423,54.5058,54.5241,28802.0
2021-10-18 14:05:00,59.8,59.85,59.8,59.84,25250.0,54.5241,54.5697,54.5241,54.5605,25250.0
2021-10-18 14:10:00,59.83,59.85,59.82,59.84,30192.0,54.5514,54.5697,54.5423,54.5605,30192.0
2021-10-18 14:15:00,59.83,59.86,59.82,59.84,17536.0,54.5514,54.5788,54.5423,54.5605,17536.0
2021-10-18 14:20:00,59.84,59.85,59.8,59.8,15734.0,54.5605,54.5697,54.5241,54.5241,15734.0
2021-10-18 14:25:00,59.8,59.82,59.76,59.81,37660.0,54.5241,54.5423,54.4876,54.5332,37660.0
2021-10-18 14:30:00,59.82,59.87,59.81,59.86,21821.0,54.5423,54.5879,54.5332,54.5788,21821.0
2021-10-18 14:35:00,59.86,59.87,59.83,59.86,21760.0,54.5788,54.5879,54.5514,54.5788,21760.0
2021-10-18 14:40:00,59.86,59.9,59.86,59.89,17209.0,54.5788,54.6152,54.5788,54.6061,17209.0
2021-10-18 14:45:00,59.89,59.9,59.86,59.89,19517.0,54.6061,54.6152,54.5788,54.6061,19517.0
2021-10-18 14:50:00,59.89,59.93,59.88,59.92,25179.0,54.6061,54.6426,54.597,54.6335,25179.0
2021-10-18 14:55:00,59.92,59.94,59.9,59.9,14345.0,54.6335,54.6517,54.6152,54.6152,14345.0
2021-10-18 15:00:00,59.91,59.92,59.88,59.89,21157.0,54.6244,54.6335,54.597,54.6061,21157.0
2021-10-18 15:05:00,59.89,59.89,59.84,59.85,19488.0,54.6061,54.6061,54.5605,54.5697,19488.0
2021-10-18 15:10:00,59.85,59.92,59.84,59.91,30401.0,54.5697,54.6335,54.5605,54.6244,30401.0
2021-10-18 15:15:00,59.91,59.92,59.88,59.9,30122.0,54.6244,54.6335,54.597,54.6152,30122.0
2021-10-18 15:20:00,59.89,59.91,59.87,59.87,19748.0,54.6061,54.6244,54.5879,54.5879,19748.0
2021-10-18 15:25:00,59.88,59.9,59.84,59.88,37058.0,54.597,54.6152,54.5605,54.597,37058.0
2021-10-18 15:30:00,59.87,59.87,59.82,59.83,35666.0,54.5879,54.5879,54.5423,54.5514,35666.0
2021-10-18 15:35:00,59.83,59.83,59.79,59.82,31137.0,54.5514,54.5514,54.5149,54.5423,31137.0
2021-10-18 15:40:00,59.82,59.82,59.7,59.72,117890.0,54.5423,54.5423,54.4329,54.4511,117890.0
2021-10-18 15:45:00,59.72,59.79,59.7,59.79,124488.0,54.4511,54.5149,54.4329,54.5149,124488.0
2021-10-18 15:50:00,59.79,59.84,59.74,59.78,233352.0,54.5149,54.5605,54.4694,54.5058,233352.0
2021-10-18 15:55:00,59.77,59.78,59.68,59.74,486871.0,54.4967,54.5058,54.4147,54.4694,486871.0
2021-10-19 09:30:00,59.93,59.93,59.67,59.75,169831.0,54.6426,54.6426,54.4055,54.4785,169831.0
2021-10-19 09:35:00,59.74,59.87,59.69,59.71,31703.0,54.4694,54.5879,54.4238,54.442,31703.0
2021-10-19 09:40:00,59.73,59.76,59.62,59.65,23685.0,54.4602,54.4876,54.3599,54.3873,23685.0
2021-10-19 09:45:00,59.65,59.71,59.64,59.66,30066.0,54.3873,54.442,54.3782,54.3964,30066.0
2021-10-19 09:50:00,59.67,59.67,59.47,59.48,114814.0,54.4055,54.4055,54.2232,54.2323,114814.0
2021-10-19 09:55:00,59.49,59.58,59.47,59.57,98551.0,54.2414,54.3235,54.2232,54.3144,98551.0
2021-10-19 10:00:00,59.57,59.65,59.54,59.63,26743.0,54.3144,54.3873,54.287,54.3691,26743.0
2021-10-19 10:05:00,59.62,59.68,59.62,59.66,10828.0,54.3599,54.4147,54.3599,54.3964,10828.0
2021-10-19 10:10:00,59.67,59.7,59.64,59.66,19096.0,54.4055,54.4329,54.3782,54.3964,19096.0
2021-10-19 10:15:00,59.66,59.67,59.6,59.6,12972.0,54.3964,54.4055,54.3417,54.3417,12972.0
2021-10-19 10:20:00,59.6,59.63,59.56,59.61,27864.0,54.3417,54.3691,54.3052,54.3508,27864.0
2021-10-19 10:25:00,59.61,59.65,59.6,59.64,22490.0,54.3508,54.3873,54.3417,54.3782,22490.0
2021-10-19 10:30:00,59.64,59.65,59.58,59.6,26497.0,54.3782,54.3873,54.3235,54.3417,26497.0
2021-10-19 10:35:00,59.61,59.61,59.54,59.61,21741.0,54.3508,54.3508,54.287,54.3508,21741.0
2021-10-19 10:40:00,59.62,59.7,59.62,59.67,12621.0,54.3599,54.4329,54.3599,54.4055,12621.0
2021-10-19 10:45:00,59.68,59.68,59.59,59.6,21508.0,54.4147,54.4147,54.3326,54.3417,21508.0
2021-10-19 10:50:00,59.61,59.63,59.57,59.6,82780.0,54.3508,54.3691,54.3144,54.3417,82780.0
2021-10-19 10:55:00,59.6,59.66,59.59,59.62,17366.0,54.3417,54.3964,54.3326,54.3599,17366.0
2021-10-19 11:00:00,59.63,59.74,59.61,59.73,15360.0,54.3691,54.4694,54.3508,54.4602,15360.0
2021-10-19 11:05:00,59.72,59.73,59.69,59.72,11142.0,54.4511,54.4602,54.4238,54.4511,11142.0
2021-10-19 11:10:00,59.72,59.72,59.68,59.7,14028.0,54.4511,54.4511,54.4147,54.4329,14028.0
2021-10-19 11:15:00,59.7,59.76,59.7,59.71,11130.0,54.4329,54.4876,54.4329,54.442,11130.0
2021-10-19 11:20:00,59.71,59.71,59.64,59.65,12015.0,54.442,54.442,54.3782,54.3873,12015.0
2021-10-19 11:25:00,59.64,59.7,59.64,59.68,18080.0,54.3782,54.4329,54.3782,54.4147,18080.0
2021-10-19 11:30:00,59.68,59.68,59.63,59.65,17521.0,54.4147,54.4147,54.3691,54.3873,17521.0
2021-10-19 11:35:00,59.65,59.65,59.51,59.52,46267.0,54.3873,54.3873,54.2597,54.2688,46267.0
2021-10-19 11:40:00,59.51,59.54,59.47,59.52,23322.0,54.2597,54.287,54.2232,54.2688,23322.0
2021-10-19 11:45:00,59.52,59.56,59.51,59.55,13478.0,54.2688,54.3052,54.2597,54.2961,13478.0
2021-10-19 11:50:00,59.55,59.58,59.53,59.58,16697.0,54.2961,54.3235,54.2779,54.3235,16697.0
2021-10-19 11:55:00,59.58,59.63,59.56,59.63,20656.0,54.3235,54.3691,54.3052,54.3691,20656.0
2021-10-19 12:00:00,59.62,59.62,59.57,59.59,49584.0,54.3599,54.3599,54.3144,54.3326,49584.0
2021-10-19 12:05:00,59.59,59.61,59.57,59.58,54319.0,54.3326,54.3508,54.3144,54.3235,54319.0
2021-10-19 12:10:00,59.58,59.6,59.57,59.58,22169.0,54.3235,54.3417,54.3144,54.3235,22169.0
2021-10-19 12:15:00,59.58,59.61,59.56,59.58,103209.0,54.3235,54.3508,54.3052,54.3235,103209.0
2021-10-19 12:20:00,59.58,59.59,59.55,59.55,38073.0,54.3235,54.3326,54.2961,54.2961,38073.0
2021-10-19 12:25:00,59.55,59.59,59.54,59.56,49441.0,54.2961,54.3326,54.287,54.3052,49441.0
2021-10-19 12:30:00,59.56,59.61,59.53,59.59,151773.0,54.3052,54.3508,54.2779,54.3326,151773.0
2021-10-19 12:35:00,59.59,59.63,59.55,59.56,91268.0,54.3326,54.3691,54.2961,54.3052,91268.0
2021-10-19 12:40:00,59.56,59.57,59.53,59.53,43512.0,54.3052,54.3144,54.2779,54.2779,43512.0
2021-10-19 12:45:00,59.53,59.54,59.51,59.52,21919.0,54.2779,54.287,54.2597,54.2688,21919.0
2021-10-19 12:50:00,59.51,59.56,59.49,59.51,33633.0,54.2597,54.3052,54.2414,54.2597,33633.0
2021-10-19 12:55:00,59.52,59.52,59.49,59.5,26620.0,54.2688,54.2688,54.2414,54.2505,26620.0
2021-10-19 13:00:00,59.5,59.5,59.42,59.47,45053.0,54.2505,54.2505,54.1776,54.2232,45053.0
2021-10-19 13:05:00,59.47,59.49,59.45,59.46,47401.0,54.2232,54.2414,54.2049,54.2141,47401.0
2021-10-19 13:10:00,59.46,59.48,59.44,59.47,33930.0,54.2141,54.2323,54.1958,54.2232,33930.0
2021-10-19 13:15:00,59.46,59.47,59.43,59.44,32097.0,54.2141,54.2232,54.1867,54.1958,32097.0
2021-10-19 13:20:00,59.44,59.48,59.42,59.47,18585.0,54.1958,54.2323,54.1776,54.2232,18585.0
2021-10-19 13:25:00,59.47,59.48,59.4,59.4,46305.0,54.2232,54.2323,54.1594,54.1594,46305.0
2021-10-19 13:30:00,59.41,59.41,59.33,59.34,37449.0,54.1685,54.1685,54.0955,54.1046,37449.0
2021-10-19 13:35:00,59.34,59.38,59.33,59.37,9463.0,54.1046,54.1411,54.0955,54.132,9463.0
2021-10-19 13:40:00,59.37,59.41,59.35,59.4,32652.0,54.132,54.1685,54.1138,54.1594,32652.0
2021-10-19 13:45:00,59.4,59.42,59.38,59.41,14545.0,54.1594,54.1776,54.1411,54.1685,14545.0
2021-10-19 13:50:00,59.41,59.42,59.38,59.41,17919.0,54.1685,54.1776,54.1411,54.1685,17919.0
2021-10-19 13:55:00,59.41,59.43,59.39,59.41,23116.0,54.1685,54.1867,54.1502,54.1685,23116.0
2021-10-19 14:00:00,59.41,59.41,59.37,59.39,30285.0,54.1685,54.1685,54.132,54.1502,30285.0
2021-10-19 14:05:00,59.39,59.42,59.38,59.41,33619.0,54.1502,54.1776,54.1411,54.1685,33619.0
2021-10-19 14:10:00,59.41,59.43,59.4,59.42,42657.0,54.1685,54.1867,54.1594,54.1776,42657.0
2021-10-19 14:15:00,59.42,59.51,59.42,59.45,100173.0,54.1776,54.2597,54.1776,54.2049,100173.0
2021-10-19 14:20:00,59.45,59.47,59.44,59.44,24236.0,54.2049,54.2232,54.1958,54.1958,24236.0
2021-10-19 14:25:00,59.45,59.45,59.42,59.42,59231.0,54.2049,54.2049,54.1776,54.1776,59231.0
2021-10-19 14:30:00,59.42,59.45,59.4,59.42,135644.0,54.1776,54.2049,54.1594,54.1776,135644.0
2021-10-19 14:35:00,59.43,59.46,59.41,59.43,56934.0,54.1867,54.2141,54.1685,54.1867,56934.0
2021-10-19 14:40:00,59.43,59.45,59.39,59.4,29351.0,54.1867,54.2049,54.1502,54.1594,29351.0
2021-10-19 14:45:00,59.4,59.44,59.4,59.42,59045.0,54.1594,54.1958,54.1594,54.1776,59045.0
2021-10-19 14:50:00,59.42,59.49,59.39,59.48,868722.0,54.1776,54.2414,54.1502,54.2323,868722.0
2021-10-19 14:55:00,59.48,59.49,59.44,59.49,37300.0,54.2323,54.2414,54.1958,54.2414,37300.0
2021-10-19 15:00:00,59.48,59.54,59.48,59.53,74510.0,54.2323,54.287,54.2323,54.2779,74510.0
2021-10-19 15:05:00,59.53,59.55,59.51,59.55,115881.0,54.2779,54.2961,54.2597,54.2961,115881.0
2021-10-19 15:10:00,59.55,59.55,59.51,59.52,116655.0,54.2961,54.2961,54.2597,54.2688,116655.0
2021-10-19 15:15:00,59.52,59.66,59.51,59.66,366759.0,54.2688,54.3964,54.2597,54.3964,366759.0
2021-10-19 15:20:00,59.66,59.67,59.62,59.64,46331.0,54.3964,54.4055,54.3599,54.3782,46331.0
2021-10-19 15:25:00,59.63,59.65,59.61,59.64,125766.0,54.3691,54.3873,54.3508,54.3782,125766.0
2021-10-19 15:30:00,59.63,59.69,59.61,59.69,76720.0,54.3691,54.4238,54.3508,54.4238,76720.0
2021-10-19 15:35:00,59.69,59.7,59.62,59.65,51821.0,54.4238,54.4329,54.3599,54.3873,51821.0
2021-10-19 15:40:00,59.65,59.69,59.62,59.64,44096.0,54.3873,54.4238,54.3599,54.3782,44096.0
2021-10-19 15:45:00,59.64,59.7,59.63,59.69,70061.0,54.3782,54.4329,54.3691,54.4238,70061.0
2021-10-19 15:50:00,59.7,59.78,59.69,59.76,123314.0,54.4329,54.5058,54.4238,54.4876,123314.0
2021-10-19 15:55:00,59.76,59.8,59.73,59.79,351523.0,54.4876,54.5241,54.4602,54.5149,351523.0
2021-10-20 09:30:00,60.06,60.06,59.85,59.95,128984.0,54.7611,54.7611,54.5697,54.6608,128984.0
2021-10-20 09:35:00,59.95,60.0,59.87,59.94,86011.0,54.6608,54.7064,54.5879,54.6517,86011.0
2021-10-20 09:40:00,59.94,60.08,59.92,60.07,66041.0,54.6517,54.7794,54.6335,54.7702,66041.0
2021-10-20 09:45:00,60.08,60.16,60.07,60.13,34344.0,54.7794,54.8523,54.7702,54.825,34344.0
2021-10-20 09:50:00,60.14,60.38,60.14,60.35,100824.0,54.8341,55.0529,54.8341,55.0255,100824.0
2021-10-20 09:55:00,60.36,60.38,60.27,60.28,29743.0,55.0347,55.0529,54.9526,54.9617,29743.0
2021-10-20 10:00:00,60.28,60.36,60.28,60.35,35941.0,54.9617,55.0347,54.9617,55.0255,35941.0
2021-10-20 10:05:00,60.34,60.36,60.25,60.25,35497.0,55.0164,55.0347,54.9344,54.9344,35497.0
2021-10-20 10:10:00,60.25,60.27,60.04,60.05,63437.0,54.9344,54.9526,54.7429,54.752,63437.0
2021-10-20 10:15:00,60.05,60.13,60.04,60.12,135288.0,54.752,54.825,54.7429,54.8158,135288.0
2021-10-20 10:20:00,60.12,60.21,60.1,60.21,22342.0,54.8158,54.8979,54.7976,54.8979,22342.0
2021-10-20 10:25:00,60.21,60.23,60.14,60.15,39216.0,54.8979,54.9161,54.8341,54.8432,39216.0
2021-10-20 10:30:00,60.15,60.15,60.11,60.14,33225.0,54.8432,54.8432,54.8067,54.8341,33225.0
2021-10-20 10:35:00,60.14,60.19,60.13,60.17,26527.0,54.8341,54.8797,54.825,54.8614,26527.0
2021-10-20 10:40:00,60.16,60.2,60.14,60.15,19046.0,54.8523,54.8888,54.8341,54.8432,19046.0
2021-10-20 10:45:00,60.16,60.27,60.15,60.26,23975.0,54.8523,54.9526,54.8432,54.9435,23975.0
2021-10-20 10:50:00,60.26,60.26,60.2,60.23,16727.0,54.9435,54.9435,54.8888,54.9161,16727.0
2021-10-20 10:55:00,60.24,60.29,60.23,60.27,21663.0,54.9252,54.9708,54.9161,54.9526,21663.0
2021-10-20 11:00:00,60.27,60.28,60.21,60.23,27799.0,54.9526,54.9617,54.8979,54.9161,27799.0
2021-10-20 11:05:00,60.23,60.3,60.23,60.24,34488.0,54.9161,54.98,54.9161,54.9252,34488.0
2021-10-20 11:10:00,60.25,60.31,60.22,60.3,104512.0,54.9344,54.9891,54.907,54.98,104512.0
2021-10-20 11:15:00,60.29,60.3,60.25,60.28,22231.0,54.9708,54.98,54.9344,54.9617,22231.0
2021-10-20 11:20:00,60.27,60.33,60.26,60.28,19669.0,54.9526,55.0073,54.9435,54.9617,19669.0
2021-10-20 11:25:00,60.29,60.36,60.28,60.36,22248.0,54.9708,55.0347,54.9617,55.0347,22248.0
2021-10-20 11:30:00,60.35,60.36,60.27,60.28,39635.0,55.0255,55.0347,54.9526,54.9617,39635.0
2021-10-20 11:35:00,60.28,60.34,60.27,60.34,29154.0,54.9617,55.0164,54.9526,55.0164,29154.0
2021-10-20 11:40:00,60.34,60.36,60.27,60.3,16081.0,55.0164,55.0347,54.9526,54.98,16081.0
2021-10-20 11:45:00,60.3,60.32,60.25,60.27,14736.0,54.98,54.9982,54.9344,54.9526,14736.0
2021-10-20 11:50:00,60.26,60.31,60.25,60.31,20171.0,54.9435,54.9891,54.9344,54.9891,20171.0
2021-10-20 11:55:00,60.31,60.34,60.28,60.29,17559.0,54.9891,55.0164,54.9617,54.9708,17559.0
2021-10-20 12:00:00,60.3,60.34,60.28,60.31,58961.0,54.98,55.0164,54.9617,54.9891,58961.0
2021-10-20 12:05:00,60.31,60.34,60.29,60.3,84661.0,54.9891,55.0164,54.9708,54.98,84661.0
2021-10-20 12:10:00,60.29,60.38,60.28,60.36,21198.0,54.9708,55.0529,54.9617,55.0347,21198.0
2021-10-20 12:15:00,60.36,60.4,60.35,60.4,25356.0,55.0347,55.0711,55.0255,55.0711,25356.0
2021-10-20 12:20:00,60.4,60.4,60.36,60.37,20672.0,55.0711,55.0711,55.0347,55.0438,20672.0
2021-10-20 12:25:00,60.36,60.4,60.35,60.38,17670.0,55.0347,55.0711,55.0255,55.0529,17670.0
2021-10-20 12:30:00,60.38,60.4,60.35,60.39,43887.0,55.0529,55.0711,55.0255,55.062,43887.0
2021-10-20 12:35:00,60.38,60.45,60.36,60.44,16514.0,55.0529,55.1167,55.0347,55.1076,16514.0
2021-10-20 12:40:00,60.45,60.47,60.44,60.46,16810.0,55.1167,55.135,55.1076,55.1258,16810.0
2021-10-20 12:45:00,60.46,60.48,60.43,60.46,26591.0,55.1258,55.1441,55.0985,55.1258,26591.0
2021-10-20 12:50:00,60.47,60.5,60.46,60.47,23540.0,55.135,55.1623,55.1258,55.135,23540.0
2021-10-20 12:55:00,60.47,60.5,60.45,60.48,19888.0,55.135,55.1623,55.1167,55.1441,19888.0
2021-10-20 13:00:00,60.48,60.5,60.43,60.44,30344.0,55.1441,55.1623,55.0985,55.1076,30344.0
2021-10-20 13:05:00,60.44,60.45,60.42,60.44,18930.0,55.1076,55.1167,55.0894,55.1076,18930.0
2021-10-20 13:10:00,60.44,60.5,60.43,60.5,18537.0,55.1076,55.1623,55.0985,55.1623,18537.0
2021-10-20 13:15:00,60.49,60.51,60.46,60.49,48872.0,55.1532,55.1714,55.1258,55.1532,48872.0
2021-10-20 13:20:00,60.49,60.53,60.47,60.53,31091.0,55.1532,55.1897,55.135,55.1897,31091.0
2021-10-20 13:25:00,60.53,60.53,60.46,60.47,42608.0,55.1897,55.1897,55.1258,55.135,42608.0
2021-10-20 13:30:00,60.47,60.48,60.42,60.44,43665.0,55.135,55.1441,55.0894,55.1076,43665.0
2021-10-20 13:35:00,60.44,60.46,60.43,60.44,19725.0,55.1076,55.1258,55.0985,55.1076,19725.0
2021-10-20 13:40:00,60.43,60.43,60.36,60.37,13071.0,55.0985,55.0985,55.0347,55.0438,13071.0
2021-10-20 13:45:00,60.36,60.38,60.35,60.38,19317.0,55.0347,55.0529,55.0255,55.0529,19317.0
2021-10-20 13:50:00,60.38,60.38,60.34,60.37,15159.0,55.0529,55.0529,55.0164,55.0438,15159.0
2021-10-20 13:55:00,60.37,60.37,60.31,60.33,17417.0,55.0438,55.0438,54.9891,55.0073,17417.0
2021-10-20 14:00:00,60.32,60.38,60.31,60.34,31398.0,54.9982,55.0529,54.9891,55.0164,31398.0
2021-10-20 14:05:00,60.34,60.37,60.33,60.37,22382.0,55.0164,55.0438,55.0073,55.0438,22382.0
2021-10-20 14:10:00,60.37,60.37,60.31,60.34,26872.0,55.0438,55.0438,54.9891,55.0164,26872.0
2021-10-20 14:15:00,60.34,60.34,60.28,60.28,25155.0,55.0164,55.0164,54.9617,54.9617,25155.0
2021-10-20 14:20:00,60.28,60.28,60.23,60.23,18020.0,54.9617,54.9617,54.9161,54.9161,18020.0
2021-10-20 14:25:00,60.24,60.28,60.22,60.28,19735.0,54.9252,54.9617,54.907,54.9617,19735.0
2021-10-20 14:30:00,60.28,60.32,60.28,60.31,12688.0,54.9617,54.9982,54.9617,54.9891,12688.0
2021-10-20 14:35:00,60.32,60.33,60.3,60.33,14261.0,54.9982,55.0073,54.98,55.0073,14261.0
2021-10-20 14:40:00,60.33,60.33,60.29,60.29,14564.0,55.0073,55.0073,54.9708,54.9708,14564.0
2021-10-20 14:45:00,60.29,60.3,60.26,60.29,16215.0,54.9708,54.98,54.9435,54.9708,16215.0
2021-10-20 14:50:00,60.3,60.33,60.29,60.33,8086.0,54.98,55.0073,54.9708,55.0073,8086.0
2021-10-20 14:55:00,60.32,60.35,60.31,60.32,15304.0,54.9982,55.0255,54.9891,54.9982,15304.0
2021-10-20 15:00:00,60.32,60.38,60.31,60.34,34152.0,54.9982,55.0529,54.9891,55.0164,34152.0
2021-10-20 15:05:00,60.34,60.35,60.31,60.34,15440.0,55.0164,55.0255,54.9891,55.0164,15440.0
2021-10-20 15:10:00,60.34,60.36,60.29,60.3,25759.0,55.0164,55.0347,54.9708,54.98,25759.0
2021-10-20 15:15:00,60.29,60.3,60.26,60.29,24271.0,54.9708,54.98,54.9435,54.9708,24271.0
2021-10-20 15:20:00,60.28,60.33,60.28,60.3,23393.0,54.9617,55.0073,54.9617,54.98,23393.0
2021-10-20 15:25:00,60.29,60.32,60.25,60.27,26391.0,54.9708,54.9982,54.9344,54.9526,26391.0
2021-10-20 15:30:00,60.28,60.28,60.22,60.23,38166.0,54.9617,54.9617,54.907,54.9161,38166.0
2021-10-20 15:35:00,60.23,60.23,60.18,60.2,36097.0,54.9161,54.9161,54.8705,54.8888,36097.0
2021-10-20 15:40:00,60.21,60.28,60.2,60.25,37099.0,54.8979,54.9617,54.8888,54.9344,37099.0
2021-10-20 15:45:00,60.25,60.28,60.24,60.26,55416.0,54.9344,54.9617,54.9252,54.9435,55416.0
2021-10-20 15:50:00,60.26,60.27,60.19,60.21,193920.0,54.9435,54.9526,54.8797,54.8979,193920.0
2021-10-20 15:55:00,60.22,60.3,60.18,60.29,278031.0,54.907,54.98,54.8705,54.9708,278031.0
2021-10-21 09:30:00,60.08,60.17,60.0,60.01,128699.0,54.7794,54.8614,54.7064,54.7155,128699.0
2021-10-21 09:35:00,60.0,60.0,59.85,59.87,52442.0,54.7064,54.7064,54.5697,54.5879,52442.0
2021-10-21 09:40:00,59.86,59.88,59.78,59.79,19248.0,54.5788,54.597,54.5058,54.5149,19248.0
2021-10-21 09:45:00,59.8,59.81,59.75,59.8,18643.0,54.5241,54.5332,54.4785,54.5241,18643.0
2021-10-21 09:50:00,59.8,59.91,59.79,59.89,43599.0,54.5241,54.6244,54.5149,54.6061,43599.0
2021-10-21 09:55:00,59.9,59.9,59.78,59.81,22890.0,54.6152,54.6152,54.5058,54.5332,22890.0
2021-10-21 10:00:00,59.79,59.86,59.78,59.84,41391.0,54.5149,54.5788,54.5058,54.5605,41391.0
2021-10-21 10:05:00,59.84,59.91,59.82,59.9,37297.0,54.5605,54.6244,54.5423,54.6152,37297.0
2021-10-21 10:10:00,59.91,59.94,59.85,59.87,44659.0,54.6244,54.6517,54.5697,54.5879,44659.0
2021-10-21 10:15:00,59.88,59.98,59.85,59.97,36443.0,54.597,54.6882,54.5697,54.6791,36443.0
2021-10-21 10:20:00,59.97,60.02,59.95,60.01,22862.0,54.6791,54.7247,54.6608,54.7155,22862.0
2021-10-21 10:25:00,60.02,60.02,59.93,60.01,25578.0,54.7247,54.7247,54.6426,54.7155,25578.0
2021-10-21 10:30:00,60.01,60.05,59.99,60.05,36466.0,54.7155,54.752,54.6973,54.752,36466.0
2021-10-21 10:35:00,60.05,60.06,59.97,59.98,34032.0,54.752,54.7611,54.6791,54.6882,34032.0
2021-10-21 10:40:00,59.99,60.0,59.94,60.0,19913.0,54.6973,54.7064,54.6517,54.7064,19913.0
2021-10-21 10:45:00,60.0,60.09,59.96,60.08,27884.0,54.7064,54.7885,54.6699,54.7794,27884.0
2021-10-21 10:50:00,60.07,60.09,60.06,60.08,29558.0,54.7702,54.7885,54.7611,54.7794,29558.0
2021-10-21 10:55:00,60.08,60.13,60.08,60.1,34770.0,54.7794,54.825,54.7794,54.7976,34770.0
2021-10-21 11:00:00,60.1,60.19,60.1,60.16,48851.0,54.7976,54.8797,54.7976,54.8523,48851.0
2021-10-21 11:05:00,60.16,60.22,60.14,60.18,46768.0,54.8523,54.907,54.8341,54.8705,46768.0
2021-10-21 11:10:00,60.19,60.2,60.1,60.11,36165.0,54.8797,54.8888,54.7976,54.8067,36165.0
2021-10-21 11:15:00,60.11,60.14,60.1,60.1,48362.0,54.8067,54.8341,54.7976,54.7976,48362.0
2021-10-21 11:20:00,60.1,60.15,60.09,60.14,23260.0,54.7976,54.8432,54.7885,54.8341,23260.0
2021-10-21 11:25:00,60.14,60.15,60.03,60.04,30985.0,54.8341,54.8432,54.7338,54.7429,30985.0
2021-10-21 11:30:00,60.03,60.06,60.02,60.05,27422.0,54.7338,54.7611,54.7247,54.752,27422.0
2021-10-21 11:35:00,60.05,60.06,60.01,60.04,23357.0,54.752,54.7611,54.7155,54.7429,23357.0
2021-10-21 11:40:00,60.04,60.04,59.99,60.0,13508.0,54.7429,54.7429,54.6973,54.7064,13508.0
2021-10-21 11:45:00,60.0,60.04,59.99,60.02,22270.0,54.7064,54.7429,54.6973,54.7247,22270.0
2021-10-21 11:50:00,60.02,60.05,60.02,60.05,27655.0,54.7247,54.752,54.7247,54.752,27655.0
2021-10-21 11:55:00,60.06,60.09,60.05,60.05,12709.0,54.7611,54.7885,54.752,54.752,12709.0
2021-10-21 12:00:00,60.06,60.07,60.02,60.02,18806.0,54.7611,54.7702,54.7247,54.7247,18806.0
2021-10-21 12:05:00,60.03,60.06,60.02,60.05,22750.0,54.7338,54.7611,54.7247,54.752,22750.0
2021-10-21 12:10:00,60.05,60.06,60.04,60.04,13385.0,54.752,54.7611,54.7429,54.7429,13385.0
2021-10-21 12:15:00,60.05,60.06,60.03,60.04,22746.0,54.752,54.7611,54.7338,54.7429,22746.0
2021-10-21 12:20:00,60.03,60.04,59.96,59.96,15217.0,54.7338,54.7429,54.6699,54.6699,15217.0
2021-10-21 12:25:00,59.96,60.02,59.95,60.02,57116.0,54.6699,54.7247,54.6608,54.7247,57116.0
2021-10-21 12:30:00,60.01,60.04,59.99,60.02,25181.0,54.7155,54.7429,54.6973,54.7247,25181.0
2021-10-21 12:35:00,60.02,60.02,59.99,60.01,19827.0,54.7247,54.7247,54.6973,54.7155,19827.0
2021-10-21 12:40:00,60.01,60.04,59.99,60.04,18796.0,54.7155,54.7429,54.6973,54.7429,18796.0
2021-10-21 12:45:00,60.04,60.05,60.01,60.01,26174.0,54.7429,54.752,54.7155,54.7155,26174.0
2021-10-21 12:50:00,60.02,60.02,59.99,60.0,8259.0,54.7247,54.7247,54.6973,54.7064,8259.0
2021-10-21 12:55:00,60.0,60.04,59.98,60.01,35700.0,54.7064,54.7429,54.6882,54.7155,35700.0
2021-10-21 13:00:00,60.01,60.04,60.0,60.03,18537.0,54.7155,54.7429,54.7064,54.7338,18537.0
2021-10-21 13:05:00,60.03,60.04,60.02,60.03,5746.0,54.7338,54.7429,54.7247,54.7338,5746.0
2021-10-21 13:10:00,60.04,60.06,60.02,60.05,20466.0,54.7429,54.7611,54.7247,54.752,20466.0
2021-10-21 13:15:00,60.05,60.1,60.05,60.1,23409.0,54.752,54.7976,54.752,54.7976,23409.0
2021-10-21 13:20:00,60.09,60.11,60.09,60.11,14236.0,54.7885,54.8067,54.7885,54.8067,14236.0
2021-10-21 13:25:00,60.1,60.11,60.09,60.1,22597.0,54.7976,54.8067,54.7885,54.7976,22597.0
2021-10-21 13:30:00,60.11,60.13,60.1,60.12,16917.0,54.8067,54.825,54.7976,54.8158,16917.0
2021-10-21 13:35:00,60.12,60.13,60.09,60.1,24318.0,54.8158,54.825,54.7885,54.7976,24318.0
2021-10-21 13:40:00,60.09,60.1,60.05,60.05,23472.0,54.7885,54.7976,54.752,54.752,23472.0
2021-10-21 13:45:00,60.04,60.06,60.04,60.04,27491.0,54.7429,54.7611,54.7429,54.7429,27491.0
2021-10-21 13:50:00,60.05,60.08,60.04,60.05,26066.0,54.752,54.7794,54.7429,54.752,26066.0
2021-10-21 13:55:00,60.06,60.12,60.05,60.12,36491.0,54.7611,54.8158,54.752,54.8158,36491.0
2021-10-21 14:00:00,60.12,60.14,60.08,60.08,30140.0,54.8158,54.8341,54.7794,54.7794,30140.0
2021-10-21 14:05:00,60.09,60.09,60.07,60.09,18152.0,54.7885,54.7885,54.7702,54.7885,18152.0
2021-10-21 14:10:00,60.09,60.09,60.06,60.06,27548.0,54.7885,54.7885,54.7611,54.7611,27548.0
2021-10-21 14:15:00,60.07,60.11,60.06,60.11,25248.0,54.7702,54.8067,54.7611,54.8067,25248.0
2021-10-21 14:20:00,60.11,60.11,60.05,60.05,25766.0,54.8067,54.8067,54.752,54.752,25766.0
2021-10-21 14:25:00,60.05,60.09,60.05,60.09,22067.0,54.752,54.7885,54.752,54.7885,22067.0
2021-10-21 14:30:00,60.08,60.1,60.06,60.07,27495.0,54.7794,54.7976,54.7611,54.7702,27495.0
2021-10-21 14:35:00,60.06,60.07,60.03,60.04,21034.0,54.7611,54.7702,54.7338,54.7429,21034.0
2021-10-21 14:40:00,60.04,60.07,60.03,60.05,24860.0,54.7429,54.7702,54.7338,54.752,24860.0
2021-10-21 14:45:00,60.06,60.08,60.06,60.07,14009.0,54.7611,54.7794,54.7611,54.7702,14009.0
2021-10-21 14:50:00,60.07,60.07,60.06,60.07,4606.0,54.7702,54.7702,54.7611,54.7702,4606.0
2021-10-21 14:55:00,60.06,60.1,60.06,60.09,54554.0,54.7611,54.7976,54.7611,54.7885,54554.0
2021-10-21 15:00:00,60.1,60.16,60.1,60.16,45224.0,54.7976,54.8523,54.7976,54.8523,45224.0
2021-10-21 15:05:00,60.16,60.18,60.13,60.17,49510.0,54.8523,54.8705,54.825,54.8614,49510.0
2021-10-21 15:10:00,60.17,60.22,60.17,60.21,32492.0,54.8614,54.907,54.8614,54.8979,32492.0
2021-10-21 15:15:00,60.21,60.22,60.18,60.22,42667.0,54.8979,54.907,54.8705,54.907,42667.0
2021-10-21 15:20:00,60.22,60.22,60.2,60.22,24214.0,54.907,54.907,54.8888,54.907,24214.0
2021-10-21 15:25:00,60.22,60.24,60.2,60.22,36467.0,54.907,54.9252,54.8888,54.907,36467.0
2021-10-21 15:30:00,60.22,60.22,60.18,60.22,62329.0,54.907,54.907,54.8705,54.907,62329.0
2021-10-21 15:35:00,60.22,60.28,60.2,60.28,85079.0,54.907,54.9617,54.8888,54.9617,85079.0
2021-10-21 15:40:00,60.28,60.3,60.25,60.26,65356.0,54.9617,54.98,54.9344,54.9435,65356.0
2021-10-21 15:45:00,60.26,60.29,60.24,60.25,110245.0,54.9435,54.9708,54.9252,54.9344,110245.0
2021-10-21 15:50:00,60.26,60.26,60.12,60.15,299618.0,54.9435,54.9435,54.8158,54.8432,299618.0
2021-10-21 15:55:00,60.16,60.22,60.08,60.16,769459.0,54.8523,54.907,54.7794,54.8523,769459.0
2021-10-22 09:30:00,60.12,60.4,60.1,60.35,141944.0,54.8158,55.0711,54.7976,55.0255,141944.0
2021-10-22 09:35:00,60.34,60.41,60.31,60.41,43312.0,55.0164,55.0802,54.9891,55.0802,43312.0
2021-10-22 09:40:00,60.41,60.45,60.34,60.37,35165.0,55.0802,55.1167,55.0164,55.0438,35165.0
2021-10-22 09:45:00,60.37,60.5,60.37,60.39,48464.0,55.0438,55.1623,55.0438,55.062,48464.0
2021-10-22 09:50:00,60.38,60.4,60.28,60.29,46614.0,55.0529,55.0711,54.9617,54.9708,46614.0
2021-10-22 09:55:00,60.3,60.36,60.25,60.26,37296.0,54.98,55.0347,54.9344,54.9435,37296.0
2021-10-22 10:00:00,60.26,60.31,60.2,60.2,43165.0,54.9435,54.9891,54.8888,54.8888,43165.0
2021-10-22 10:05:00,60.2,60.33,60.2,60.29,72817.0,54.8888,55.0073,54.8888,54.9708,72817.0
2021-10-22 10:10:00,60.29,60.32,60.25,60.3,21424.0,54.9708,54.9982,54.9344,54.98,21424.0
2021-10-22 10:15:00,60.29,60.36,60.29,60.34,15245.0,54.9708,55.0347,54.9708,55.0164,15245.0
2021-10-22 10:20:00,60.35,60.35,60.31,60.32,26996.0,55.0255,55.0255,54.9891,54.9982,26996.0
2021-10-22 10:25:00,60.32,60.37,60.32,60.36,47451.0,54.9982,55.0438,54.9982,55.0347,47451.0
2021-10-22 10:30:00,60.36,60.39,60.29,60.3,24293.0,55.0347,55.062,54.9708,54.98,24293.0
2021-10-22 10:35:00,60.3,60.33,60.27,60.33,38053.0,54.98,55.0073,54.9526,55.0073,38053.0
2021-10-22 10:40:00,60.33,60.37,60.32,60.35,13573.0,55.0073,55.0438,54.9982,55.0255,13573.0
2021-10-22 10:45:00,60.35,60.42,60.35,60.41,12658.0,55.0255,55.0894,55.0255,55.0802,12658.0
2021-10-22 10:50:00,60.41,60.44,60.37,60.38,15308.0,55.0802,55.1076,55.0438,55.0529,15308.0
2021-10-22 10:55:00,60.38,60.4,60.37,60.38,21590.0,55.0529,55.0711,55.0438,55.0529,21590.0
2021-10-22 11:00:00,60.37,60.38,60.32,60.35,16215.0,55.0438,55.0529,54.9982,55.0255,16215.0
2021-10-22 11:05:00,60.35,60.4,60.32,60.4,22717.0,55.0255,55.0711,54.9982,55.0711,22717.0
2021-10-22 11:10:00,60.39,60.39,60.32,60.33,13741.0,55.062,55.062,54.9982,55.0073,13741.0
2021-10-22 11:15:00,60.32,60.33,60.26,60.31,31764.0,54.9982,55.0073,54.9435,54.9891,31764.0
2021-10-22 11:20:00,60.3,60.33,60.24,60.26,24705.0,54.98,55.0073,54.9252,54.9435,24705.0
2021-10-22 11:25:00,60.26,60.33,60.23,60.32,32254.0,54.9435,55.0073,54.9161,54.9982,32254.0
2021-10-22 11:30:00,60.31,60.31,60.23,60.23,23761.0,54.9891,54.9891,54.9161,54.9161,23761.0
2021-10-22 11:35:00,60.23,60.27,60.22,60.25,35278.0,54.9161,54.9526,54.907,54.9344,35278.0
2021-10-22 11:40:00,60.26,60.32,60.24,60.3,35964.0,54.9435,54.9982,54.9252,54.98,35964.0
2021-10-22 11:45:00,60.29,60.31,60.25,60.25,17167.0,54.9708,54.9891,54.9344,54.9344,17167.0
2021-10-22 11:50:00,60.26,60.37,60.24,60.36,50800.0,54.9435,55.0438,54.9252,55.0347,50800.0
2021-10-22 11:55:00,60.35,60.36,60.3,60.32,19046.0,55.0255,55.0347,54.98,54.9982,19046.0
2021-10-22 12:00:00,60.29,60.29,60.22,60.25,14001.0,54.9708,54.9708,54.907,54.9344,14001.0
2021-10-22 12:05:00,60.26,60.3,60.26,60.27,13656.0,54.9435,54.98,54.9435,54.9526,13656.0
2021-10-22 12:10:00,60.26,60.29,60.23,60.28,23176.0,54.9435,54.9708,54.9161,54.9617,23176.0
2021-10-22 12:15:00,60.27,60.29,60.23,60.27,27979.0,54.9526,54.9708,54.9161,54.9526,27979.0
2021-10-22 12:20:00,60.27,60.28,60.25,60.28,12730.0,54.9526,54.9617,54.9344,54.9617,12730.0
2021-10-22 12:25:00,60.28,60.3,60.25,60.3,6888.0,54.9617,54.98,54.9344,54.98,6888.0
2021-10-22 12:30:00,60.3,60.32,60.29,60.32,13257.0,54.98,54.9982,54.9708,54.9982,13257.0
2021-10-22 12:35:00,60.32,60.36,60.31,60.35,14539.0,54.9982,55.0347,54.9891,55.0255,14539.0
2021-10-22 12:40:00,60.35,60.4,60.33,60.4,16162.0,55.0255,55.0711,55.0073,55.0711,16162.0
2021-10-22 12:45:00,60.39,60.43,60.38,60.38,38783.0,55.062,55.0985,55.0529,55.0529,38783.0
2021-10-22 12:50:00,60.39,60.39,60.36,60.37,20924.0,55.062,55.062,55.0347,55.0438,20924.0
2021-10-22 12:55:00,60.38,60.38,60.33,60.34,9930.0,55.0529,55.0529,55.0073,55.0164,9930.0
2021-10-22 13:00:00,60.33,60.35,60.32,60.32,16302.0,55.0073,55.0255,54.9982,54.9982,16302.0
2021-10-22 13:05:00,60.32,60.36,60.29,60.36,32499.0,54.9982,55.0347,54.9708,55.0347,32499.0
2021-10-22 13:10:00,60.36,60.4,60.36,60.38,12115.0,55.0347,55.0711,55.0347,55.0529,12115.0
2021-10-22 13:15:00,60.39,60.42,60.36,60.4,13390.0,55.062,55.0894,55.0347,55.0711,13390.0
2021-10-22 13:20:00,60.39,60.41,60.38,60.4,8894.0,55.062,55.0802,55.0529,55.0711,8894.0
2021-10-22 13:25:00,60.41,60.43,60.4,60.42,14128.0,55.0802,55.0985,55.0711,55.0894,14128.0
2021-10-22 13:30:00,60.43,60.44,60.4,60.44,14989.0,55.0985,55.1076,55.0711,55.1076,14989.0
2021-10-22 13:35:00,60.44,60.46,60.42,60.46,17523.0,55.1076,55.1258,55.0894,55.1258,17523.0
2021-10-22 13:40:00,60.46,60.47,60.44,60.44,13207.0,55.1258,55.135,55.1076,55.1076,13207.0
2021-10-22 13:45:00,60.44,60.44,60.42,60.44,5726.0,55.1076,55.1076,55.0894,55.1076,5726.0
2021-10-22 13:50:00,60.44,60.45,60.43,60.44,12804.0,55.1076,55.1167,55.0985,55.1076,12804.0
2021-10-22 13:55:00,60.44,60.45,60.36,60.36,26952.0,55.1076,55.1167,55.0347,55.0347,26952.0
2021-10-22 14:00:00,60.36,60.39,60.35,60.39,12706.0,55.0347,55.062,55.0255,55.062,12706.0
2021-10-22 14:05:00,60.38,60.41,60.36,60.41,16402.0,55.0529,55.0802,55.0347,55.0802,16402.0
2021-10-22 14:10:00,60.41,60.43,60.39,60.41,10280.0,55.0802,55.0985,55.062,55.0802,10280.0
2021-10-22 14:15:00,60.41,60.43,60.4,60.42,16453.0,55.0802,55.0985,55.0711,55.0894,16453.0
2021-10-22 14:20:00,60.42,60.45,60.41,60.45,21991.0,55.0894,55.1167,55.0802,55.1167,21991.0
2021-10-22 14:25:00,60.45,60.47,60.44,60.47,15120.0,55.1167,55.135,55.1076,55.135,15120.0
2021-10-22 14:30:00,60.47,60.55,60.46,60.53,25091.0,55.135,55.2079,55.1258,55.1897,25091.0
2021-10-22 14:35:00,60.53,60.53,60.5,60.5,10682.0,55.1897,55.1897,55.1623,55.1623,10682.0
2021-10-22 14:40:00,60.5,60.51,60.48,60.5,14432.0,55.1623,55.1714,55.1441,55.1623,14432.0
2021-10-22 14:45:00,60.5,60.51,60.48,60.5,9352.0,55.1623,55.1714,55.1441,55.1623,9352.0
2021-10-22 14:50:00,60.49,60.5,60.45,60.46,28295.0,55.1532,55.1623,55.1167,55.1258,28295.0
2021-10-22 14:55:00,60.45,60.46,60.41,60.44,11657.0,55.1167,55.1258,55.0802,55.1076,11657.0
2021-10-22 15:00:00,60.44,60.47,60.42,60.42,15573.0,55.1076,55.135,55.0894,55.0894,15573.0
2021-10-22 15:05:00,60.43,60.46,60.42,60.46,22725.0,55.0985,55.1258,55.0894,55.1258,22725.0
2021-10-22 15:10:00,60.46,60.46,60.41,60.41,13614.0,55.1258,55.1258,55.0802,55.0802,13614.0
2021-10-22 15:15:00,60.42,60.44,60.38,60.39,30474.0,55.0894,55.1076,55.0529,55.062,30474.0
2021-10-22 15:20:00,60.39,60.44,60.39,60.42,24768.0,55.062,55.1076,55.062,55.0894,24768.0
2021-10-22 15:25:00,60.43,60.47,60.42,60.47,17806.0,55.0985,55.135,55.0894,55.135,17806.0
2021-10-22 15:30:00,60.47,60.53,60.47,60.51,32060.0,55.135,55.1897,55.135,55.1714,32060.0
2021-10-22 15:35:00,60.51,60.52,60.47,60.51,43504.0,55.1714,55.1805,55.135,55.1714,43504.0
2021-10-22 15:40:00,60.51,60.52,60.47,60.5,42448.0,55.1714,55.1805,55.135,55.1623,42448.0
2021-10-22 15:45:00,60.51,60.54,60.49,60.52,48354.0,55.1714,55.1988,55.1532,55.1805,48354.0
2021-10-22 15:50:00,60.52,60.57,60.49,60.57,182642.0,55.1805,55.2261,55.1532,55.2261,182642.0
2021-10-22 15:55:00,60.57,60.59,60.51,60.52,194314.0,55.2261,55.2444,55.1714,55.1805,194314.0
2021-10-25 09:30:00,60.68,60.9,60.23,60.26,132365.0,55.3264,55.527,54.9161,54.9435,132365.0
2021-10-25 09:35:00,60.24,60.25,60.12,60.17,55891.0,54.9252,54.9344,54.8158,54.8614,55891.0
2021-10-25 09:40:00,60.16,60.24,60.14,60.21,31501.0,54.8523,54.9252,54.8341,54.8979,31501.0
2021-10-25 09:45:00,60.21,60.28,60.15,60.26,59802.0,54.8979,54.9617,54.8432,54.9435,59802.0
2021-10-25 09:50:00,60.25,60.28,60.2,60.27,56877.0,54.9344,54.9617,54.8888,54.9526,56877.0
2021-10-25 09:55:00,60.28,60.31,60.23,60.25,77435.0,54.9617,54.9891,54.9161,54.9344,77435.0
2021-10-25 10:00:00,60.26,60.43,60.25,60.39,74810.0,54.9435,55.0985,54.9344,55.062,74810.0
2021-10-25 10:05:00,60.39,60.4,60.3,60.33,22486.0,55.062,55.0711,54.98,55.0073,22486.0
2021-10-25 10:10:00,60.33,60.35,60.24,60.25,31414.0,55.0073,55.0255,54.9252,54.9344,31414.0
2021-10-25 10:15:00,60.25,60.31,60.25,60.3,16632.0,54.9344,54.9891,54.9344,54.98,16632.0
2021-10-25 10:20:00,60.31,60.31,60.2,60.22,18784.0,54.9891,54.9891,54.8888,54.907,18784.0
2021-10-25 10:25:00,60.22,60.25,60.18,60.25,31435.0,54.907,54.9344,54.8705,54.9344,31435.0
2021-10-25 10:30:00,60.26,60.29,60.24,60.27,14591.0,54.9435,54.9708,54.9252,54.9526,14591.0
2021-10-25 10:35:00,60.27,60.34,60.22,60.34,53306.0,54.9526,55.0164,54.907,55.0164,53306.0
2021-10-25 10:40:00,60.33,60.38,60.32,60.33,31089.0,55.0073,55.0529,54.9982,55.0073,31089.0
2021-10-25 10:45:00,60.33,60.34,60.26,60.29,20413.0,55.0073,55.0164,54.9435,54.9708,20413.0
2021-10-25 10:50:00,60.3,60.32,60.29,60.32,12212.0,54.98,54.9982,54.9708,54.9982,12212.0
2021-10-25 10:55:00,60.32,60.36,60.28,60.35,36437.0,54.9982,55.0347,54.9617,55.0255,36437.0
2021-10-25 11:00:00,60.35,60.4,60.33,60.37,34592.0,55.0255,55.0711,55.0073,55.0438,34592.0
2021-10-25 11:05:00,60.37,60.37,60.3,60.3,45436.0,55.0438,55.0438,54.98,54.98,45436.0
2021-10-25 11:10:00,60.3,60.36,60.28,60.36,28676.0,54.98,55.0347,54.9617,55.0347,28676.0
2021-10-25 11:15:00,60.36,60.36,60.29,60.32,60133.0,55.0347,55.0347,54.9708,54.9982,60133.0
2021-10-25 11:20:00,60.32,60.32,60.28,60.3,39539.0,54.9982,54.9982,54.9617,54.98,39539.0
2021-10-25 11:25:00,60.3,60.35,60.29,60.34,25961.0,54.98,55.0255,54.9708,55.0164,25961.0
2021-10-25 11:30:00,60.33,60.38,60.32,60.36,31248.0,55.0073,55.0529,54.9982,55.0347,31248.0
2021-10-25 11:35:00,60.36,60.42,60.36,60.39,66824.0,55.0347,55.0894,55.0347,55.062,66824.0
2021-10-25 11:40:00,60.4,60.44,60.4,60.41,16959.0,55.0711,55.1076,55.0711,55.0802,16959.0
2021-10-25 11:45:00,60.41,60.43,60.39,60.43,16584.0,55.0802,55.0985,55.062,55.0985,16584.0
2021-10-25 11:50:00,60.44,60.48,60.41,60.45,15035.0,55.1076,55.1441,55.0802,55.1167,15035.0
2021-10-25 11:55:00,60.45,60.47,60.43,60.46,18154.0,55.1167,55.135,55.0985,55.1258,18154.0
2021-10-25 12:00:00,60.46,60.49,60.44,60.48,20346.0,55.1258,55.1532,55.1076,55.1441,20346.0
2021-10-25 12:05:00,60.47,60.48,60.44,60.47,34418.0,55.135,55.1441,55.1076,55.135,34418.0
2021-10-25 12:10:00,60.47,60.53,60.46,60.53,16428.0,55.135,55.1897,55.1258,55.1897,16428.0
2021-10-25 12:15:00,60.53,60.55,60.51,60.54,24215.0,55.1897,55.2079,55.1714,55.1988,24215.0
2021-10-25 12:20:00,60.54,60.55,60.49,60.51,24266.0,55.1988,55.2079,55.1532,55.1714,24266.0
2021-10-25 12:25:00,60.52,60.52,60.47,60.48,18576.0,55.1805,55.1805,55.135,55.1441,18576.0
2021-10-25 12:30:00,60.47,60.53,60.44,60.53,22018.0,55.135,55.1897,55.1076,55.1897,22018.0
2021-10-25 12:35:00,60.53,60.53,60.5,60.51,16426.0,55.1897,55.1897,55.1623,55.1714,16426.0
2021-10-25 12:40:00,60.5,60.54,60.5,60.52,38951.0,55.1623,55.1988,55.1623,55.1805,38951.0
2021-10-25 12:45:00,60.51,60.54,60.5,60.54,11171.0,55.1714,55.1988,55.1623,55.1988,11171.0
2021-10-25 12:50:00,60.54,60.57,60.52,60.56,14227.0,55.1988,55.2261,55.1805,55.217,14227.0
2021-10-25 12:55:00,60.55,60.56,60.53,60.55,19476.0,55.2079,55.217,55.1897,55.2079,19476.0
2021-10-25 13:00:00,60.55,60.58,60.55,60.58,6222.0,55.2079,55.2352,55.2079,55.2352,6222.0
2021-10-25 13:05:00,60.58,60.61,60.58,60.6,16933.0,55.2352,55.2626,55.2352,55.2535,16933.0
2021-10-25 13:10:00,60.6,60.62,60.59,60.61,11721.0,55.2535,55.2717,55.2444,55.2626,11721.0
2021-10-25 13:15:00,60.61,60.62,60.55,60.55,17540.0,55.2626,55.2717,55.2079,55.2079,17540.0
2021-10-25 13:20:00,60.55,60.56,60.49,60.5,33633.0,55.2079,55.217,55.1532,55.1623,33633.0
2021-10-25 13:25:00,60.51,60.57,60.5,60.56,20658.0,55.1714,55.2261,55.1623,55.217,20658.0
2021-10-25 13:30:00,60.57,60.58,60.54,60.55,13816.0,55.2261,55.2352,55.1988,55.2079,13816.0
2021-10-25 13:35:00,60.55,60.57,60.55,60.57,13793.0,55.2079,55.2261,55.2079,55.2261,13793.0
2021-10-25 13:40:00,60.57,60.59,60.55,60.59,11060.0,55.2261,55.2444,55.2079,55.2444,11060.0
2021-10-25 13:45:00,60.59,60.6,60.57,60.58,21649.0,55.2444,55.2535,55.2261,55.2352,21649.0
2021-10-25 13:50:00,60.58,60.59,60.57,60.58,16359.0,55.2352,55.2444,55.2261,55.2352,16359.0
2021-10-25 13:55:00,60.58,60.62,60.55,60.57,31921.0,55.2352,55.2717,55.2079,55.2261,31921.0
2021-10-25 14:00:00,60.57,60.59,60.54,60.58,38663.0,55.2261,55.2444,55.1988,55.2352,38663.0
2021-10-25 14:05:00,60.59,60.62,60.57,60.57,10939.0,55.2444,55.2717,55.2261,55.2261,10939.0
2021-10-25 14:10:00,60.57,60.58,60.55,60.58,33240.0,55.2261,55.2352,55.2079,55.2352,33240.0
2021-10-25 14:15:00,60.58,60.62,60.57,60.62,38734.0,55.2352,55.2717,55.2261,55.2717,38734.0
2021-10-25 14:20:00,60.62,60.63,60.59,60.61,26519.0,55.2717,55.2808,55.2444,55.2626,26519.0
2021-10-25 14:25:00,60.61,60.64,60.59,60.61,28055.0,55.2626,55.29,55.2444,55.2626,28055.0
2021-10-25 14:30:00,60.61,60.62,60.56,60.57,29302.0,55.2626,55.2717,55.217,55.2261,29302.0
2021-10-25 14:35:00,60.57,60.58,60.54,60.57,38377.0,55.2261,55.2352,55.1988,55.2261,38377.0
2021-10-25 14:40:00,60.57,60.58,60.55,60.57,16779.0,55.2261,55.2352,55.2079,55.2261,16779.0
2021-10-25 14:45:00,60.56,60.59,60.55,60.59,23421.0,55.217,55.2444,55.2079,55.2444,23421.0
2021-10-25 14:50:00,60.59,60.6,60.56,60.58,20315.0,55.2444,55.2535,55.217,55.2352,20315.0
2021-10-25 14:55:00,60.58,60.59,60.55,60.57,43834.0,55.2352,55.2444,55.2079,55.2261,43834.0
2021-10-25 15:00:00,60.57,60.59,60.55,60.57,30823.0,55.2261,55.2444,55.2079,55.2261,30823.0
2021-10-25 15:05:00,60.57,60.58,60.54,60.55,24223.0,55.2261,55.2352,55.1988,55.2079,24223.0
2021-10-25 15:10:00,60.54,60.55,60.49,60.51,53672.0,55.1988,55.2079,55.1532,55.1714,53672.0
2021-10-25 15:15:00,60.51,60.52,60.48,60.48,25401.0,55.1714,55.1805,55.1441,55.1441,25401.0
2021-10-25 15:20:00,60.48,60.49,60.43,60.44,30180.0,55.1441,55.1532,55.0985,55.1076,30180.0
2021-10-25 15:25:00,60.43,60.45,60.41,60.43,22940.0,55.0985,55.1167,55.0802,55.0985,22940.0
2021-10-25 15:30:00,60.42,60.48,60.4,60.48,74278.0,55.0894,55.1441,55.0711,55.1441,74278.0
2021-10-25 15:35:00,60.48,60.49,60.41,60.42,48539.0,55.1441,55.1532,55.0802,55.0894,48539.0
2021-10-25 15:40:00,60.42,60.42,60.37,60.38,56457.0,55.0894,55.0894,55.0438,55.0529,56457.0
2021-10-25 15:45:00,60.38,60.4,60.36,60.4,58487.0,55.0529,55.0711,55.0347,55.0711,58487.0
2021-10-25 15:50:00,60.39,60.39,60.28,60.3,227677.0,55.062,55.062,54.9617,54.98,227677.0
2021-10-25 15:55:00,60.3,60.36,60.29,60.36,291147.0,54.98,55.0347,54.9708,55.0347,291147.0
2021-10-26 09:30:00,60.32,60.57,60.17,60.57,137236.0,54.9982,55.2261,54.8614,55.2261,137236.0
2021-10-26 09:35:00,60.59,60.65,60.5,60.55,53503.0,55.2444,55.2991,55.1623,55.2079,53503.0
2021-10-26 09:40:00,60.58,60.65,60.54,60.59,43886.0,55.2352,55.2991,55.1988,55.2444,43886.0
2021-10-26 09:45:00,60.6,60.64,60.51,60.59,68809.0,55.2535,55.29,55.1714,55.2444,68809.0
2021-10-26 09:50:00,60.61,60.72,60.6,60.68,49820.0,55.2626,55.3629,55.2535,55.3264,49820.0
2021-10-26 09:55:00,60.67,60.73,60.64,60.73,28648.0,55.3173,55.372,55.29,55.372,28648.0
2021-10-26 10:00:00,60.72,60.84,60.69,60.83,82166.0,55.3629,55.4723,55.3355,55.4632,82166.0
2021-10-26 10:05:00,60.83,60.83,60.72,60.72,38436.0,55.4632,55.4632,55.3629,55.3629,38436.0
2021-10-26 10:10:00,60.72,60.74,60.64,60.67,23349.0,55.3629,55.3811,55.29,55.3173,23349.0
2021-10-26 10:15:00,60.67,60.74,60.64,60.74,31024.0,55.3173,55.3811,55.29,55.3811,31024.0
2021-10-26 10:20:00,60.73,60.74,60.66,60.66,35040.0,55.372,55.3811,55.3082,55.3082,35040.0
2021-10-26 10:25:00,60.65,60.7,60.62,60.66,13612.0,55.2991,55.3447,55.2717,55.3082,13612.0
2021-10-26 10:30:00,60.65,60.75,60.64,60.73,15639.0,55.2991,55.3902,55.29,55.372,15639.0
2021-10-26 10:35:00,60.72,60.77,60.71,60.76,31788.0,55.3629,55.4085,55.3538,55.3994,31788.0
2021-10-26 10:40:00,60.75,60.76,60.69,60.69,20815.0,55.3902,55.3994,55.3355,55.3355,20815.0
2021-10-26 10:45:00,60.69,60.71,60.65,60.69,28973.0,55.3355,55.3538,55.2991,55.3355,28973.0
2021-10-26 10:50:00,60.69,60.71,60.6,60.61,14228.0,55.3355,55.3538,55.2535,55.2626,14228.0
2021-10-26 10:55:00,60.62,60.67,60.61,60.66,25211.0,55.2717,55.3173,55.2626,55.3082,25211.0
2021-10-26 11:00:00,60.67,60.77,60.66,60.75,22041.0,55.3173,55.4085,55.3082,55.3902,22041.0
2021-10-26 11:05:00,60.75,60.8,60.73,60.74,28287.0,55.3902,55.4358,55.372,55.3811,28287.0
2021-10-26 11:10:00,60.74,60.79,60.71,60.79,11380.0,55.3811,55.4267,55.3538,55.4267,11380.0
2021-10-26 11:15:00,60.78,60.8,60.74,60.76,12753.0,55.4176,55.4358,55.3811,55.3994,12753.0
2021-10-26 11:20:00,60.77,60.78,60.75,60.75,7191.0,55.4085,55.4176,55.3902,55.3902,7191.0
2021-10-26 11:25:00,60.75,60.77,60.72,60.77,22945.0,55.3902,55.4085,55.3629,55.4085,22945.0
2021-10-26 11:30:00,60.78,60.83,60.78,60.81,27530.0,55.4176,55.4632,55.4176,55.445,27530.0
2021-10-26 11:35:00,60.8,60.88,60.78,60.86,49848.0,55.4358,55.5088,55.4176,55.4905,49848.0
2021-10-26 11:40:00,60.86,60.89,60.83,60.84,24123.0,55.4905,55.5179,55.4632,55.4723,24123.0
2021-10-26 11:45:00,60.84,60.84,60.77,60.79,11831.0,55.4723,55.4723,55.4085,55.4267,11831.0
2021-10-26 11:50:00,60.78,60.8,60.74,60.75,29085.0,55.4176,55.4358,55.3811,55.3902,29085.0
2021-10-26 11:55:00,60.75,60.81,60.72,60.77,36875.0,55.3902,55.445,55.3629,55.4085,36875.0
2021-10-26 12:00:00,60.77,60.84,60.75,60.8,27195.0,55.4085,55.4723,55.3902,55.4358,27195.0
2021-10-26 12:05:00,60.8,60.86,60.78,60.84,15047.0,55.4358,55.4905,55.4176,55.4723,15047.0
2021-10-26 12:10:00,60.83,60.84,60.81,60.83,13458.0,55.4632,55.4723,55.445,55.4632,13458.0
2021-10-26 12:15:00,60.83,60.84,60.78,60.79,12676.0,55.4632,55.4723,55.4176,55.4267,12676.0
2021-10-26 12:20:00,60.79,60.79,60.75,60.76,7940.0,55.4267,55.4267,55.3902,55.3994,7940.0
2021-10-26 12:25:00,60.76,60.78,60.74,60.78,13600.0,55.3994,55.4176,55.3811,55.4176,13600.0
2021-10-26 12:30:00,60.78,60.78,60.74,60.77,12150.0,55.4176,55.4176,55.3811,55.4085,12150.0
2021-10-26 12:35:00,60.77,60.8,60.75,60.79,92589.0,55.4085,55.4358,55.3902,55.4267,92589.0
2021-10-26 12:40:00,60.8,60.91,60.8,60.9,22563.0,55.4358,55.5361,55.4358,55.527,22563.0
2021-10-26 12:45:00,60.9,61.0,60.9,61.0,51441.0,55.527,55.6182,55.527,55.6182,51441.0
2021-10-26 12:50:00,61.0,61.0,60.96,60.97,17591.0,55.6182,55.6182,55.5817,55.5908,17591.0
2021-10-26 12:55:00,60.98,60.99,60.96,60.97,18063.0,55.6,55.6091,55.5817,55.5908,18063.0
2021-10-26 13:00:00,60.97,60.98,60.93,60.95,30167.0,55.5908,55.6,55.5544,55.5726,30167.0
2021-10-26 13:05:00,60.95,60.96,60.93,60.94,16274.0,55.5726,55.5817,55.5544,55.5635,16274.0
2021-10-26 13:10:00,60.93,60.96,60.89,60.96,20798.0,55.5544,55.5817,55.5179,55.5817,20798.0
2021-10-26 13:15:00,60.97,61.0,60.94,60.97,13448.0,55.5908,55.6182,55.5635,55.5908,13448.0
2021-10-26 13:20:00,60.97,61.0,60.94,60.99,20363.0,55.5908,55.6182,55.5635,55.6091,20363.0
2021-10-26 13:25:00,60.98,60.98,60.95,60.98,23988.0,55.6,55.6,55.5726,55.6,23988.0
2021-10-26 13:30:00,60.98,61.0,60.96,60.96,18956.0,55.6,55.6182,55.5817,55.5817,18956.0
2021-10-26 13:35:00,60.97,60.97,60.92,60.97,41746.0,55.5908,55.5908,55.5453,55.5908,41746.0
2021-10-26 13:40:00,60.97,61.0,60.96,60.98,12076.0,55.5908,55.6182,55.5817,55.6,12076.0
2021-10-26 13:45:00,60.98,61.0,60.97,60.98,14228.0,55.6,55.6182,55.5908,55.6,14228.0
2021-10-26 13:50:00,60.98,60.99,60.96,60.98,12894.0,55.6,55.6091,55.5817,55.6,12894.0
2021-10-26 13:55:00,60.98,60.98,60.95,60.95,12730.0,55.6,55.6,55.5726,55.5726,12730.0
2021-10-26 14:00:00,60.96,61.01,60.96,61.0,34034.0,55.5817,55.6273,55.5817,55.6182,34034.0
2021-10-26 14:05:00,61.0,61.01,60.96,60.98,14528.0,55.6182,55.6273,55.5817,55.6,14528.0
2021-10-26 14:10:00,60.97,60.98,60.96,60.98,10083.0,55.5908,55.6,55.5817,55.6,10083.0
2021-10-26 14:15:00,60.98,61.0,60.96,60.97,13710.0,55.6,55.6182,55.5817,55.5908,13710.0
2021-10-26 14:20:00,60.96,60.98,60.92,60.92,20372.0,55.5817,55.6,55.5453,55.5453,20372.0
2021-10-26 14:25:00,60.92,60.94,60.91,60.94,37676.0,55.5453,55.5635,55.5361,55.5635,37676.0
2021-10-26 14:30:00,60.93,60.95,60.91,60.91,14924.0,55.5544,55.5726,55.5361,55.5361,14924.0
2021-10-26 14:35:00,60.92,60.92,60.88,60.89,12451.0,55.5453,55.5453,55.5088,55.5179,12451.0
2021-10-26 14:40:00,60.88,60.92,60.88,60.92,20735.0,55.5088,55.5453,55.5088,55.5453,20735.0
2021-10-26 14:45:00,60.92,60.95,60.92,60.94,7398.0,55.5453,55.5726,55.5453,55.5635,7398.0
2021-10-26 14:50:00,60.95,60.97,60.94,60.95,14149.0,55.5726,55.5908,55.5635,55.5726,14149.0
2021-10-26 14:55:00,60.95,60.98,60.95,60.97,16436.0,55.5726,55.6,55.5726,55.5908,16436.0
2021-10-26 15:00:00,60.97,61.01,60.96,61.01,24503.0,55.5908,55.6273,55.5817,55.6273,24503.0
2021-10-26 15:05:00,61.01,61.02,60.97,60.99,20906.0,55.6273,55.6364,55.5908,55.6091,20906.0
2021-10-26 15:10:00,60.99,61.02,60.99,61.02,14901.0,55.6091,55.6364,55.6091,55.6364,14901.0
2021-10-26 15:15:00,61.02,61.07,60.99,61.07,47475.0,55.6364,55.682,55.6091,55.682,47475.0
2021-10-26 15:20:00,61.07,61.08,61.04,61.05,26934.0,55.682,55.6911,55.6547,55.6638,26934.0
2021-10-26 15:25:00,61.05,61.07,61.01,61.02,24466.0,55.6638,55.682,55.6273,55.6364,24466.0
2021-10-26 15:30:00,61.01,61.02,60.96,61.0,34604.0,55.6273,55.6364,55.5817,55.6182,34604.0
2021-10-26 15:35:00,61.0,61.01,60.94,60.95,36156.0,55.6182,55.6273,55.5635,55.5726,36156.0
2021-10-26 15:40:00,60.96,60.98,60.93,60.97,52799.0,55.5817,55.6,55.5544,55.5908,52799.0
2021-10-26 15:45:00,60.96,61.0,60.93,60.95,53147.0,55.5817,55.6182,55.5544,55.5726,53147.0
2021-10-26 15:50:00,60.96,61.0,60.91,60.94,114133.0,55.5817,55.6182,55.5361,55.5635,114133.0
2021-10-26 15:55:00,60.93,60.94,60.82,60.82,219289.0,55.5544,55.5635,55.4541,55.4541,219289.0
2021-10-27 09:30:00,61.04,61.04,60.68,60.78,152990.0,55.6547,55.6547,55.3264,55.4176,152990.0
2021-10-27 09:35:00,60.77,60.78,60.57,60.57,61036.0,55.4085,55.4176,55.2261,55.2261,61036.0
2021-10-27 09:40:00,60.57,60.63,60.5,60.5,65935.0,55.2261,55.2808,55.1623,55.1623,65935.0
2021-10-27 09:45:00,60.5,60.61,60.48,60.61,69478.0,55.1623,55.2626,55.1441,55.2626,69478.0
2021-10-27 09:50:00,60.6,60.61,60.43,60.52,48817.0,55.2535,55.2626,55.0985,55.1805,48817.0
2021-10-27 09:55:00,60.52,60.55,60.42,60.55,47817.0,55.1805,55.2079,55.0894,55.2079,47817.0
2021-10-27 10:00:00,60.54,60.67,60.5,60.64,56637.0,55.1988,55.3173,55.1623,55.29,56637.0
2021-10-27 10:05:00,60.63,60.63,60.46,60.46,54230.0,55.2808,55.2808,55.1258,55.1258,54230.0
2021-10-27 10:10:00,60.47,60.5,60.43,60.46,61191.0,55.135,55.1623,55.0985,55.1258,61191.0
2021-10-27 10:15:00,60.47,60.48,60.29,60.36,56943.0,55.135,55.1441,54.9708,55.0347,56943.0
2021-10-27 10:20:00,60.36,60.42,60.33,60.33,37835.0,55.0347,55.0894,55.0073,55.0073,37835.0
2021-10-27 10:25:00,60.32,60.37,60.23,60.32,50191.0,54.9982,55.0438,54.9161,54.9982,50191.0
2021-10-27 10:30:00,60.31,60.41,60.28,60.39,25427.0,54.9891,55.0802,54.9617,55.062,25427.0
2021-10-27 10:35:00,60.4,60.42,60.33,60.36,34029.0,55.0711,55.0894,55.0073,55.0347,34029.0
2021-10-27 10:40:00,60.36,60.4,60.35,60.4,59049.0,55.0347,55.0711,55.0255,55.0711,59049.0
2021-10-27 10:45:00,60.4,60.47,60.39,60.43,28751.0,55.0711,55.135,55.062,55.0985,28751.0
2021-10-27 10:50:00,60.42,60.43,60.35,60.41,43504.0,55.0894,55.0985,55.0255,55.0802,43504.0
2021-10-27 10:55:00,60.41,60.43,60.35,60.37,32077.0,55.0802,55.0985,55.0255,55.0438,32077.0
2021-10-27 11:00:00,60.36,60.37,60.3,60.36,24221.0,55.0347,55.0438,54.98,55.0347,24221.0
2021-10-27 11:05:00,60.36,60.37,60.31,60.32,18659.0,55.0347,55.0438,54.9891,54.9982,18659.0
2021-10-27 11:10:00,60.32,60.37,60.27,60.37,24526.0,54.9982,55.0438,54.9526,55.0438,24526.0
2021-10-27 11:15:00,60.37,60.41,60.34,60.38,35936.0,55.0438,55.0802,55.0164,55.0529,35936.0
2021-10-27 11:20:00,60.38,60.38,60.32,60.34,23239.0,55.0529,55.0529,54.9982,55.0164,23239.0
2021-10-27 11:25:00,60.34,60.37,60.3,60.33,37834.0,55.0164,55.0438,54.98,55.0073,37834.0
2021-10-27 11:30:00,60.33,60.33,60.26,60.3,25717.0,55.0073,55.0073,54.9435,54.98,25717.0
2021-10-27 11:35:00,60.3,60.32,60.28,60.31,25927.0,54.98,54.9982,54.9617,54.9891,25927.0
2021-10-27 11:40:00,60.32,60.35,60.27,60.28,31943.0,54.9982,55.0255,54.9526,54.9617,31943.0
2021-10-27 11:45:00,60.29,60.3,60.25,60.29,25611.0,54.9708,54.98,54.9344,54.9708,25611.0
2021-10-27 11:50:00,60.29,60.37,60.29,60.34,15774.0,54.9708,55.0438,54.9708,55.0164,15774.0
2021-10-27 11:55:00,60.34,60.37,60.27,60.29,26298.0,55.0164,55.0438,54.9526,54.9708,26298.0
2021-10-27 12:00:00,60.29,60.32,60.28,60.29,26244.0,54.9708,54.9982,54.9617,54.9708,26244.0
2021-10-27 12:05:00,60.29,60.36,60.28,60.36,22586.0,54.9708,55.0347,54.9617,55.0347,22586.0
2021-10-27 12:10:00,60.36,60.43,60.36,60.43,16687.0,55.0347,55.0985,55.0347,55.0985,16687.0
2021-10-27 12:15:00,60.42,60.46,60.42,60.44,29138.0,55.0894,55.1258,55.0894,55.1076,29138.0
2021-10-27 12:20:00,60.43,60.49,60.4,60.48,20542.0,55.0985,55.1532,55.0711,55.1441,20542.0
2021-10-27 12:25:00,60.49,60.5,60.42,60.46,27578.0,55.1532,55.1623,55.0894,55.1258,27578.0
2021-10-27 12:30:00,60.45,60.46,60.37,60.38,25717.0,55.1167,55.1258,55.0438,55.0529,25717.0
2021-10-27 12:35:00,60.37,60.38,60.3,60.32,31112.0,55.0438,55.0529,54.98,54.9982,31112.0
2021-10-27 12:40:00,60.31,60.36,60.31,60.35,24441.0,54.9891,55.0347,54.9891,55.0255,24441.0
2021-10-27 12:45:00,60.35,60.36,60.26,60.26,19576.0,55.0255,55.0347,54.9435,54.9435,19576.0
2021-10-27 12:50:00,60.26,60.29,60.21,60.22,21415.0,54.9435,54.9708,54.8979,54.907,21415.0
2021-10-27 12:55:00,60.22,60.23,60.16,60.17,32114.0,54.907,54.9161,54.8523,54.8614,32114.0
2021-10-27 13:00:00,60.18,60.18,60.13,60.14,29592.0,54.8705,54.8705,54.825,54.8341,29592.0
2021-10-27 13:05:00,60.14,60.16,60.12,60.15,21100.0,54.8341,54.8523,54.8158,54.8432,21100.0
2021-10-27 13:10:00,60.14,60.18,60.13,60.17,22824.0,54.8341,54.8705,54.825,54.8614,22824.0
2021-10-27 13:15:00,60.18,60.21,60.16,60.18,28544.0,54.8705,54.8979,54.8523,54.8705,28544.0
2021-10-27 13:20:00,60.18,60.23,60.18,60.23,18953.0,54.8705,54.9161,54.8705,54.9161,18953.0
2021-10-27 13:25:00,60.23,60.28,60.23,60.27,22450.0,54.9161,54.9617,54.9161,54.9526,22450.0
2021-10-27 13:30:00,60.28,60.32,60.25,60.32,28329.0,54.9617,54.9982,54.9344,54.9982,28329.0
2021-10-27 13:35:00,60.32,60.4,60.28,60.38,33728.0,54.9982,55.0711,54.9617,55.0529,33728.0
2021-10-27 13:40:00,60.39,60.39,60.31,60.32,46876.0,55.062,55.062,54.9891,54.9982,46876.0
2021-10-27 13:45:00,60.32,60.38,60.32,60.37,49806.0,54.9982,55.0529,54.9982,55.0438,49806.0
2021-10-27 13:50:00,60.38,60.44,60.37,60.44,23367.0,55.0529,55.1076,55.0438,55.1076,23367.0
2021-10-27 13:55:00,60.44,60.44,60.4,60.4,46142.0,55.1076,55.1076,55.0711,55.0711,46142.0
2021-10-27 14:00:00,60.41,60.49,60.39,60.47,32286.0,55.0802,55.1532,55.062,55.135,32286.0
2021-10-27 14:05:00,60.46,60.49,60.44,60.47,26654.0,55.1258,55.1532,55.1076,55.135,26654.0
2021-10-27 14:10:00,60.47,60.55,60.46,60.55,65712.0,55.135,55.2079,55.1258,55.2079,65712.0
2021-10-27 14:15:00,60.55,60.55,60.51,60.52,36638.0,55.2079,55.2079,55.1714,55.1805,36638.0
2021-10-27 14:20:00,60.52,60.56,60.51,60.53,28953.0,55.1805,55.217,55.1714,55.1897,28953.0
2021-10-27 14:25:00,60.53,60.55,60.52,60.54,27371.0,55.1897,55.2079,55.1805,55.1988,27371.0
2021-10-27 14:30:00,60.55,60.55,60.51,60.54,28952.0,55.2079,55.2079,55.1714,55.1988,28952.0
2021-10-27 14:35:00,60.54,60.58,60.51,60.57,25199.0,55.1988,55.2352,55.1714,55.2261,25199.0
2021-10-27 14:40:00,60.58,60.59,60.52,60.52,23886.0,55.2352,55.2444,55.1805,55.1805,23886.0
2021-10-27 14:45:00,60.51,60.54,60.48,60.54,38396.0,55.1714,55.1988,55.1441,55.1988,38396.0
2021-10-27 14:50:00,60.55,60.59,60.54,60.59,35938.0,55.2079,55.2444,55.1988,55.2444,35938.0
2021-10-27 14:55:00,60.59,60.59,60.54,60.57,31607.0,55.2444,55.2444,55.1988,55.2261,31607.0
2021-10-27 15:00:00,60.56,60.62,60.55,60.6,43227.0,55.217,55.2717,55.2079,55.2535,43227.0
2021-10-27 15:05:00,60.6,60.63,60.57,60.6,35262.0,55.2535,55.2808,55.2261,55.2535,35262.0
2021-10-27 15:10:00,60.6,60.62,60.57,60.58,44986.0,55.2535,55.2717,55.2261,55.2352,44986.0
2021-10-27 15:15:00,60.59,60.67,60.58,60.59,49743.0,55.2444,55.3173,55.2352,55.2444,49743.0
2021-10-27 15:20:00,60.59,60.61,60.52,60.53,67506.0,55.2444,55.2626,55.1805,55.1897,67506.0
2021-10-27 15:25:00,60.53,60.54,60.5,60.54,49630.0,55.1897,55.1988,55.1623,55.1988,49630.0
2021-10-27 15:30:00,60.53,60.57,60.43,60.51,60301.0,55.1897,55.2261,55.0985,55.1714,60301.0
2021-10-27 15:35:00,60.51,60.51,60.44,60.47,57393.0,55.1714,55.1714,55.1076,55.135,57393.0
2021-10-27 15:40:00,60.47,60.52,60.44,60.5,63114.0,55.135,55.1805,55.1076,55.1623,63114.0
2021-10-27 15:45:00,60.51,60.51,60.44,60.45,108998.0,55.1714,55.1714,55.1076,55.1167,108998.0
2021-10-27 15:50:00,60.45,60.5,60.42,60.43,200044.0,55.1167,55.1623,55.0894,55.0985,200044.0
2021-10-27 15:55:00,60.44,60.45,60.38,60.39,307777.0,55.1076,55.1167,55.0529,55.062,307777.0
2021-10-28 09:30:00,60.42,60.51,60.22,60.48,87391.0,55.0894,55.1714,54.907,55.1441,87391.0
2021-10-28 09:35:00,60.49,60.65,60.49,60.6,31179.0,55.1532,55.2991,55.1532,55.2535,31179.0
2021-10-28 09:40:00,60.59,60.64,60.52,60.59,46942.0,55.2444,55.29,55.1805,55.2444,46942.0
2021-10-28 09:45:00,60.6,60.67,60.55,60.63,73610.0,55.2535,55.3173,55.2079,55.2808,73610.0
2021-10-28 09:50:00,60.65,60.75,60.65,60.71,28967.0,55.2991,55.3902,55.2991,55.3538,28967.0
2021-10-28 09:55:00,60.72,60.72,60.64,60.7,45070.0,55.3629,55.3629,55.29,55.3447,45070.0
2021-10-28 10:00:00,60.72,60.75,60.64,60.71,33928.0,55.3629,55.3902,55.29,55.3538,33928.0
2021-10-28 10:05:00,60.7,60.82,60.69,60.81,53744.0,55.3447,55.4541,55.3355,55.445,53744.0
2021-10-28 10:10:00,60.81,60.81,60.52,60.56,61481.0,55.445,55.445,55.1805,55.217,61481.0
2021-10-28 10:15:00,60.57,60.68,60.56,60.68,25513.0,55.2261,55.3264,55.217,55.3264,25513.0
2021-10-28 10:20:00,60.68,60.71,60.61,60.71,25451.0,55.3264,55.3538,55.2626,55.3538,25451.0
2021-10-28 10:25:00,60.71,60.75,60.69,60.7,38503.0,55.3538,55.3902,55.3355,55.3447,38503.0
2021-10-28 10:30:00,60.71,60.74,60.63,60.68,33222.0,55.3538,55.3811,55.2808,55.3264,33222.0
2021-10-28 10:35:00,60.68,60.75,60.66,60.74,38504.0,55.3264,55.3902,55.3082,55.3811,38504.0
2021-10-28 10:40:00,60.74,60.75,60.68,60.73,29531.0,55.3811,55.3902,55.3264,55.372,29531.0
2021-10-28 10:45:00,60.72,60.85,60.71,60.82,48357.0,55.3629,55.4814,55.3538,55.4541,48357.0
2021-10-28 10:50:00,60.82,60.83,60.76,60.78,26906.0,55.4541,55.4632,55.3994,55.4176,26906.0
2021-10-28 10:55:00,60.77,60.79,60.73,60.79,90959.0,55.4085,55.4267,55.372,55.4267,90959.0
2021-10-28 11:00:00,60.79,60.81,60.76,60.78,83797.0,55.4267,55.445,55.3994,55.4176,83797.0
2021-10-28 11:05:00,60.78,60.84,60.73,60.8,128675.0,55.4176,55.4723,55.372,55.4358,128675.0
2021-10-28 11:10:00,60.8,60.82,60.78,60.82,70977.0,55.4358,55.4541,55.4176,55.4541,70977.0
2021-10-28 11:15:00,60.81,60.85,60.76,60.83,104605.0,55.445,55.4814,55.3994,55.4632,104605.0
2021-10-28 11:20:00,60.83,60.84,60.72,60.74,70229.0,55.4632,55.4723,55.3629,55.3811,70229.0
2021-10-28 11:25:00,60.75,60.83,60.75,60.8,44270.0,55.3902,55.4632,55.3902,55.4358,44270.0
2021-10-28 11:30:00,60.79,60.82,60.78,60.8,65427.0,55.4267,55.4541,55.4176,55.4358,65427.0
2021-10-28 11:35:00,60.8,60.87,60.79,60.85,80167.0,55.4358,55.4997,55.4267,55.4814,80167.0
2021-10-28 11:40:00,60.86,60.92,60.85,60.89,84776.0,55.4905,55.5453,55.4814,55.5179,84776.0
2021-10-28 11:45:00,60.89,60.9,60.67,60.69,63448.0,55.5179,55.527,55.3173,55.3355,63448.0
2021-10-28 11:50:00,60.71,60.74,60.66,60.73,28144.0,55.3538,55.3811,55.3082,55.372,28144.0
2021-10-28 11:55:00,60.73,60.76,60.72,60.74,27395.0,55.372,55.3994,55.3629,55.3811,27395.0
2021-10-28 12:00:00,60.74,60.86,60.74,60.86,32033.0,55.3811,55.4905,55.3811,55.4905,32033.0
2021-10-28 12:05:00,60.87,60.9,60.83,60.86,26070.0,55.4997,55.527,55.4632,55.4905,26070.0
2021-10-28 12:10:00,60.86,60.88,60.82,60.88,40842.0,55.4905,55.5088,55.4541,55.5088,40842.0
2021-10-28 12:15:00,60.89,60.92,60.87,60.9,40529.0,55.5179,55.5453,55.4997,55.527,40529.0
2021-10-28 12:20:00,60.9,60.9,60.81,60.84,20815.0,55.527,55.527,55.445,55.4723,20815.0
2021-10-28 12:25:00,60.83,60.84,60.8,60.83,20411.0,55.4632,55.4723,55.4358,55.4632,20411.0
2021-10-28 12:30:00,60.83,60.85,60.81,60.84,20583.0,55.4632,55.4814,55.445,55.4723,20583.0
2021-10-28 12:35:00,60.84,60.84,60.78,60.82,19373.0,55.4723,55.4723,55.4176,55.4541,19373.0
2021-10-28 12:40:00,60.81,60.81,60.76,60.79,13342.0,55.445,55.445,55.3994,55.4267,13342.0
2021-10-28 12:45:00,60.79,60.82,60.78,60.79,12753.0,55.4267,55.4541,55.4176,55.4267,12753.0
2021-10-28 12:50:00,60.78,60.78,60.74,60.75,18453.0,55.4176,55.4176,55.3811,55.3902,18453.0
2021-10-28 12:55:00,60.76,60.76,60.7,60.7,16819.0,55.3994,55.3994,55.3447,55.3447,16819.0
2021-10-28 13:00:00,60.7,60.74,60.67,60.68,28235.0,55.3447,55.3811,55.3173,55.3264,28235.0
2021-10-28 13:05:00,60.67,60.7,60.64,60.69,19791.0,55.3173,55.3447,55.29,55.3355,19791.0
2021-10-28 13:10:00,60.68,60.71,60.65,60.7,26801.0,55.3264,55.3538,55.2991,55.3447,26801.0
2021-10-28 13:15:00,60.7,60.74,60.69,60.71,17715.0,55.3447,55.3811,55.3355,55.3538,17715.0
2021-10-28 13:20:00,60.71,60.74,60.7,60.71,14974.0,55.3538,55.3811,55.3447,55.3538,14974.0
2021-10-28 13:25:00,60.72,60.8,60.7,60.79,20216.0,55.3629,55.4358,55.3447,55.4267,20216.0
2021-10-28 13:30:00,60.79,60.83,60.77,60.83,17559.0,55.4267,55.4632,55.4085,55.4632,17559.0
2021-10-28 13:35:00,60.84,60.84,60.75,60.8,52332.0,55.4723,55.4723,55.3902,55.4358,52332.0
2021-10-28 13:40:00,60.79,60.82,60.78,60.79,22394.0,55.4267,55.4541,55.4176,55.4267,22394.0
2021-10-28 13:45:00,60.8,60.81,60.78,60.8,17688.0,55.4358,55.445,55.4176,55.4358,17688.0
2021-10-28 13:50:00,60.8,60.84,60.8,60.8,24311.0,55.4358,55.4723,55.4358,55.4358,24311.0
2021-10-28 13:55:00,60.8,60.81,60.78,60.78,15233.0,55.4358,55.445,55.4176,55.4176,15233.0
2021-10-28 14:00:00,60.78,60.82,60.77,60.81,17841.0,55.4176,55.4541,55.4085,55.445,17841.0
2021-10-28 14:05:00,60.8,60.82,60.79,60.8,15591.0,55.4358,55.4541,55.4267,55.4358,15591.0
2021-10-28 14:10:00,60.8,60.81,60.78,60.79,22450.0,55.4358,55.445,55.4176,55.4267,22450.0
2021-10-28 14:15:00,60.79,60.82,60.77,60.82,22150.0,55.4267,55.4541,55.4085,55.4541,22150.0
2021-10-28 14:20:00,60.81,60.83,60.78,60.79,23253.0,55.445,55.4632,55.4176,55.4267,23253.0
2021-10-28 14:25:00,60.8,60.81,60.77,60.8,27897.0,55.4358,55.445,55.4085,55.4358,27897.0
2021-10-28 14:30:00,60.79,60.81,60.77,60.81,25745.0,55.4267,55.445,55.4085,55.445,25745.0
2021-10-28 14:35:00,60.8,60.83,60.78,60.81,32491.0,55.4358,55.4632,55.4176,55.445,32491.0
2021-10-28 14:40:00,60.82,60.85,60.81,60.84,20105.0,55.4541,55.4814,55.445,55.4723,20105.0
2021-10-28 14:45:00,60.84,60.85,60.82,60.83,14237.0,55.4723,55.4814,55.4541,55.4632,14237.0
2021-10-28 14:50:00,60.83,60.84,60.79,60.8,27885.0,55.4632,55.4723,55.4267,55.4358,27885.0
2021-10-28 14:55:00,60.8,60.8,60.76,60.78,26795.0,55.4358,55.4358,55.3994,55.4176,26795.0
2021-10-28 15:00:00,60.78,60.79,60.76,60.79,23308.0,55.4176,55.4267,55.3994,55.4267,23308.0
2021-10-28 15:05:00,60.79,60.84,60.78,60.83,40378.0,55.4267,55.4723,55.4176,55.4632,40378.0
2021-10-28 15:10:00,60.82,60.83,60.77,60.82,38838.0,55.4541,55.4632,55.4085,55.4541,38838.0
2021-10-28 15:15:00,60.82,60.85,60.8,60.84,38982.0,55.4541,55.4814,55.4358,55.4723,38982.0
2021-10-28 15:20:00,60.83,60.87,60.83,60.83,50754.0,55.4632,55.4997,55.4632,55.4632,50754.0
2021-10-28 15:25:00,60.84,60.85,60.8,60.8,54972.0,55.4723,55.4814,55.4358,55.4358,54972.0
2021-10-28 15:30:00,60.81,60.82,60.77,60.79,45118.0,55.445,55.4541,55.4085,55.4267,45118.0
2021-10-28 15:35:00,60.79,60.84,60.76,60.8,77683.0,55.4267,55.4723,55.3994,55.4358,77683.0
2021-10-28 15:40:00,60.81,60.85,60.79,60.85,57683.0,55.445,55.4814,55.4267,55.4814,57683.0
2021-10-28 15:45:00,60.85,60.86,60.8,60.85,79310.0,55.4814,55.4905,55.4358,55.4814,79310.0
2021-10-28 15:50:00,60.85,60.95,60.8,60.93,164468.0,55.4814,55.5726,55.4358,55.5544,164468.0
2021-10-28 15:55:00,60.92,60.98,60.89,60.96,244337.0,55.5453,55.6,55.5179,55.5817,244337.0
2021-10-29 09:30:00,60.86,60.99,60.75,60.98,116949.0,55.4905,55.6091,55.3902,55.6,116949.0
2021-10-29 09:35:00,60.98,61.1,60.97,61.04,40050.0,55.6,55.7094,55.5908,55.6547,40050.0
2021-10-29 09:40:00,61.04,61.16,61.03,61.03,53691.0,55.6547,55.7641,55.6455,55.6455,53691.0
2021-10-29 09:45:00,61.03,61.14,61.01,61.14,36871.0,55.6455,55.7458,55.6273,55.7458,36871.0
2021-10-29 09:50:00,61.14,61.15,61.04,61.09,39036.0,55.7458,55.755,55.6547,55.7003,39036.0
2021-10-29 09:55:00,61.1,61.13,60.98,61.0,35243.0,55.7094,55.7367,55.6,55.6182,35243.0
2021-10-29 10:00:00,61.0,61.07,60.96,60.99,39084.0,55.6182,55.682,55.5817,55.6091,39084.0
2021-10-29 10:05:00,61.01,61.01,60.92,60.92,36469.0,55.6273,55.6273,55.5453,55.5453,36469.0
2021-10-29 10:10:00,60.92,61.05,60.9,60.97,47149.0,55.5453,55.6638,55.527,55.5908,47149.0
2021-10-29 10:15:00,60.96,61.01,60.94,60.97,42999.0,55.5817,55.6273,55.5635,55.5908,42999.0
2021-10-29 10:20:00,60.97,61.0,60.92,60.93,30788.0,55.5908,55.6182,55.5453,55.5544,30788.0
2021-10-29 10:25:00,60.93,60.95,60.86,60.91,29761.0,55.5544,55.5726,55.4905,55.5361,29761.0
2021-10-29 10:30:00,60.91,60.91,60.8,60.83,26730.0,55.5361,55.5361,55.4358,55.4632,26730.0
2021-10-29 10:35:00,60.84,60.9,60.82,60.9,32669.0,55.4723,55.527,55.4541,55.527,32669.0
2021-10-29 10:40:00,60.9,60.9,60.85,60.9,29409.0,55.527,55.527,55.4814,55.527,29409.0
2021-10-29 10:45:00,60.9,60.94,60.89,60.93,18824.0,55.527,55.5635,55.5179,55.5544,18824.0
2021-10-29 10:50:00,60.94,60.95,60.88,60.88,23758.0,55.5635,55.5726,55.5088,55.5088,23758.0
2021-10-29 10:55:00,60.88,61.0,60.88,60.96,24745.0,55.5088,55.6182,55.5088,55.5817,24745.0
2021-10-29 11:00:00,60.96,60.98,60.94,60.97,19968.0,55.5817,55.6,55.5635,55.5908,19968.0
2021-10-29 11:05:00,60.97,61.0,60.92,60.97,29636.0,55.5908,55.6182,55.5453,55.5908,29636.0
2021-10-29 11:10:00,60.97,61.01,60.94,60.95,23875.0,55.5908,55.6273,55.5635,55.5726,23875.0
2021-10-29 11:15:00,60.95,60.97,60.9,60.91,12891.0,55.5726,55.5908,55.527,55.5361,12891.0
2021-10-29 11:20:00,60.91,60.95,60.89,60.93,74592.0,55.5361,55.5726,55.5179,55.5544,74592.0
2021-10-29 11:25:00,60.93,60.96,60.92,60.96,77940.0,55.5544,55.5817,55.5453,55.5817,77940.0
2021-10-29 11:30:00,60.96,60.99,60.94,60.95,32260.0,55.5817,55.6091,55.5635,55.5726,32260.0
2021-10-29 11:35:00,60.95,60.96,60.86,60.9,33614.0,55.5726,55.5817,55.4905,55.527,33614.0
2021-10-29 11:40:00,60.9,60.93,60.86,60.88,120521.0,55.527,55.5544,55.4905,55.5088,120521.0
2021-10-29 11:45:00,60.89,60.92,60.87,60.92,15376.0,55.5179,55.5453,55.4997,55.5453,15376.0
2021-10-29 11:50:00,60.91,60.94,60.88,60.94,28423.0,55.5361,55.5635,55.5088,55.5635,28423.0
2021-10-29 11:55:00,60.94,60.95,60.9,60.92,16604.0,55.5635,55.5726,55.527,55.5453,16604.0
2021-10-29 12:00:00,60.91,60.92,60.89,60.89,17426.0,55.5361,55.5453,55.5179,55.5179,17426.0
2021-10-29 12:05:00,60.89,60.94,60.89,60.94,21393.0,55.5179,55.5635,55.5179,55.5635,21393.0
2021-10-29 12:10:00,60.94,60.96,60.91,60.92,23961.0,55.5635,55.5817,55.5361,55.5453,23961.0
2021-10-29 12:15:00,60.92,60.95,60.91,60.95,16616.0,55.5453,55.5726,55.5361,55.5726,16616.0
2021-10-29 12:20:00,60.95,61.0,60.94,60.99,40721.0,55.5726,55.6182,55.5635,55.6091,40721.0
2021-10-29 12:25:00,61.0,61.03,60.99,61.01,11632.0,55.6182,55.6455,55.6091,55.6273,11632.0
2021-10-29 12:30:00,61.01,61.04,61.01,61.02,17706.0,55.6273,55.6547,55.6273,55.6364,17706.0
2021-10-29 12:35:00,61.01,61.02,61.0,61.02,16384.0,55.6273,55.6364,55.6182,55.6364,16384.0
2021-10-29 12:40:00,61.02,61.04,60.98,61.03,30722.0,55.6364,55.6547,55.6,55.6455,30722.0
2021-10-29 12:45:00,61.03,61.05,61.0,61.04,16339.0,55.6455,55.6638,55.6182,55.6547,16339.0
2021-10-29 12:50:00,61.04,61.06,61.03,61.05,14650.0,55.6547,55.6729,55.6455,55.6638,14650.0
2021-10-29 12:55:00,61.05,61.05,61.01,61.03,17703.0,55.6638,55.6638,55.6273,55.6455,17703.0
2021-10-29 13:00:00,61.03,61.05,61.02,61.03,45773.0,55.6455,55.6638,55.6364,55.6455,45773.0
2021-10-29 13:05:00,61.03,61.04,60.99,60.99,40538.0,55.6455,55.6547,55.6091,55.6091,40538.0
2021-10-29 13:10:00,60.99,61.03,60.98,60.98,22093.0,55.6091,55.6455,55.6,55.6,22093.0
2021-10-29 13:15:00,60.98,61.01,60.97,61.01,13016.0,55.6,55.6273,55.5908,55.6273,13016.0
2021-10-29 13:20:00,61.01,61.03,61.0,61.03,14515.0,55.6273,55.6455,55.6182,55.6455,14515.0
2021-10-29 13:25:00,61.03,61.04,61.01,61.04,20701.0,55.6455,55.6547,55.6273,55.6547,20701.0
2021-10-29 13:30:00,61.04,61.04,61.0,61.03,13355.0,55.6547,55.6547,55.6182,55.6455,13355.0
2021-10-29 13:35:00,61.03,61.07,61.03,61.04,18360.0,55.6455,55.682,55.6455,55.6547,18360.0
2021-10-29 13:40:00,61.04,61.05,61.01,61.04,29401.0,55.6547,55.6638,55.6273,55.6547,29401.0
2021-10-29 13:45:00,61.05,61.05,60.97,60.98,20352.0,55.6638,55.6638,55.5908,55.6,20352.0
2021-10-29 13:50:00,60.98,61.0,60.96,61.0,18847.0,55.6,55.6182,55.5817,55.6182,18847.0
2021-10-29 13:55:00,61.0,61.07,60.99,61.04,38284.0,55.6182,55.682,55.6091,55.6547,38284.0
2021-10-29 14:00:00,61.04,61.05,61.01,61.03,26172.0,55.6547,55.6638,55.6273,55.6455,26172.0
2021-10-29 14:05:00,61.03,61.03,60.96,60.97,18963.0,55.6455,55.6455,55.5817,55.5908,18963.0
2021-10-29 14:10:00,60.97,60.97,60.93,60.94,21082.0,55.5908,55.5908,55.5544,55.5635,21082.0
2021-10-29 14:15:00,60.94,60.97,60.93,60.94,30891.0,55.5635,55.5908,55.5544,55.5635,30891.0
2021-10-29 14:20:00,60.95,60.95,60.91,60.92,20615.0,55.5726,55.5726,55.5361,55.5453,20615.0
2021-10-29 14:25:00,60.92,60.92,60.85,60.87,31870.0,55.5453,55.5453,55.4814,55.4997,31870.0
2021-10-29 14:30:00,60.87,60.92,60.85,60.87,35322.0,55.4997,55.5453,55.4814,55.4997,35322.0
2021-10-29 14:35:00,60.88,60.9,60.87,60.88,16539.0,55.5088,55.527,55.4997,55.5088,16539.0
2021-10-29 14:40:00,60.89,60.91,60.88,60.9,23898.0,55.5179,55.5361,55.5088,55.527,23898.0
2021-10-29 14:45:00,60.91,60.95,60.9,60.93,23017.0,55.5361,55.5726,55.527,55.5544,23017.0
2021-10-29 14:50:00,60.94,60.96,60.92,60.93,24321.0,55.5635,55.5817,55.5453,55.5544,24321.0
2021-10-29 14:55:00,60.93,60.93,60.88,60.9,33786.0,55.5544,55.5544,55.5088,55.527,33786.0
2021-10-29 15:00:00,60.89,60.89,60.85,60.86,23943.0,55.5179,55.5179,55.4814,55.4905,23943.0
2021-10-29 15:05:00,60.86,60.9,60.84,60.85,26362.0,55.4905,55.527,55.4723,55.4814,26362.0
2021-10-29 15:10:00,60.86,60.87,60.85,60.85,32484.0,55.4905,55.4997,55.4814,55.4814,32484.0
2021-10-29 15:15:00,60.86,60.86,60.77,60.8,36741.0,55.4905,55.4905,55.4085,55.4358,36741.0
2021-10-29 15:20:00,60.8,60.82,60.74,60.75,35844.0,55.4358,55.4541,55.3811,55.3902,35844.0
2021-10-29 15:25:00,60.74,60.75,60.72,60.73,22951.0,55.3811,55.3902,55.3629,55.372,22951.0
2021-10-29 15:30:00,60.73,60.73,60.67,60.68,63299.0,55.372,55.372,55.3173,55.3264,63299.0
2021-10-29 15:35:00,60.68,60.71,60.64,60.7,52321.0,55.3264,55.3538,55.29,55.3447,52321.0
2021-10-29 15:40:00,60.7,60.77,60.69,60.75,51768.0,55.3447,55.4085,55.3355,55.3902,51768.0
2021-10-29 15:45:00,60.74,60.81,60.74,60.76,72295.0,55.3811,55.445,55.3811,55.3994,72295.0
2021-10-29 15:50:00,60.76,60.86,60.74,60.78,277063.0,55.3994,55.4905,55.3811,55.4176,277063.0
2021-10-29 15:55:00,60.78,60.79,60.69,60.73,274628.0,55.4176,55.4267,55.3355,55.372,274628.0
2021-11-01 09:30:00,60.6,60.86,60.55,60.81,158963.0,55.2535,55.4905,55.2079,55.445,158963.0
2021-11-01 09:35:00,60.8,60.91,60.75,60.89,36110.0,55.4358,55.5361,55.3902,55.5179,36110.0
2021-11-01 09:40:00,60.88,60.97,60.88,60.97,116155.0,55.5088,55.5908,55.5088,55.5908,116155.0
2021-11-01 09:45:00,60.95,61.04,60.94,60.97,117486.0,55.5726,55.6547,55.5635,55.5908,117486.0
2021-11-01 09:50:00,60.96,61.14,60.93,61.12,46089.0,55.5817,55.7458,55.5544,55.7276,46089.0
2021-11-01 09:55:00,61.11,61.34,61.11,61.31,80189.0,55.7185,55.9282,55.7185,55.9008,80189.0
2021-11-01 10:00:00,61.32,61.35,61.14,61.23,84831.0,55.91,55.9373,55.7458,55.8279,84831.0
2021-11-01 10:05:00,61.23,61.25,61.02,61.05,62267.0,55.8279,55.8461,55.6364,55.6638,62267.0
2021-11-01 10:10:00,61.04,61.04,60.95,60.99,36357.0,55.6547,55.6547,55.5726,55.6091,36357.0
2021-11-01 10:15:00,60.98,61.0,60.91,60.97,45793.0,55.6,55.6182,55.5361,55.5908,45793.0
2021-11-01 10:20:00,60.96,60.96,60.83,60.88,45711.0,55.5817,55.5817,55.4632,55.5088,45711.0
2021-11-01 10:25:00,60.88,60.9,60.79,60.81,38985.0,55.5088,55.527,55.4267,55.445,38985.0
2021-11-01 10:30:00,60.81,60.87,60.77,60.85,28831.0,55.445,55.4997,55.4085,55.4814,28831.0
2021-11-01 10:35:00,60.84,60.87,60.78,60.79,24947.0,55.4723,55.4997,55.4176,55.4267,24947.0
2021-11-01 10:40:00,60.79,60.89,60.79,60.89,23182.0,55.4267,55.5179,55.4267,55.5179,23182.0
2021-11-01 10:45:00,60.9,60.91,60.86,60.87,22204.0,55.527,55.5361,55.4905,55.4997,22204.0
2021-11-01 10:50:00,60.86,60.91,60.82,60.83,43601.0,55.4905,55.5361,55.4541,55.4632,43601.0
2021-11-01 10:55:00,60.83,60.93,60.82,60.93,21077.0,55.4632,55.5544,55.4541,55.5544,21077.0
2021-11-01 11:00:00,60.93,61.04,60.93,61.04,32902.0,55.5544,55.6547,55.5544,55.6547,32902.0
2021-11-01 11:05:00,61.03,61.03,60.94,60.95,53911.0,55.6455,55.6455,55.5635,55.5726,53911.0
2021-11-01 11:10:00,60.95,60.98,60.9,60.95,40058.0,55.5726,55.6,55.527,55.5726,40058.0
2021-11-01 11:15:00,60.95,60.98,60.93,60.96,16994.0,55.5726,55.6,55.5544,55.5817,16994.0
2021-11-01 11:20:00,60.97,61.0,60.96,60.98,20132.0,55.5908,55.6182,55.5817,55.6,20132.0
2021-11-01 11:25:00,60.99,61.0,60.93,60.93,26976.0,55.6091,55.6182,55.5544,55.5544,26976.0
2021-11-01 11:30:00,60.94,60.99,60.94,60.96,70245.0,55.5635,55.6091,55.5635,55.5817,70245.0
2021-11-01 11:35:00,60.96,61.02,60.94,60.94,68875.0,55.5817,55.6364,55.5635,55.5635,68875.0
2021-11-01 11:40:00,60.95,60.98,60.91,60.97,56311.0,55.5726,55.6,55.5361,55.5908,56311.0
2021-11-01 11:45:00,60.97,61.02,60.93,60.96,22242.0,55.5908,55.6364,55.5544,55.5817,22242.0
2021-11-01 11:50:00,60.95,60.99,60.92,60.97,22106.0,55.5726,55.6091,55.5453,55.5908,22106.0
2021-11-01 11:55:00,60.97,61.01,60.96,61.01,25082.0,55.5908,55.6273,55.5817,55.6273,25082.0
2021-11-01 12:00:00,61.01,61.05,60.99,60.99,34648.0,55.6273,55.6638,55.6091,55.6091,34648.0
2021-11-01 12:05:00,61.0,61.02,60.99,60.99,23729.0,55.6182,55.6364,55.6091,55.6091,23729.0
2021-11-01 12:10:00,60.98,60.98,60.92,60.93,28136.0,55.6,55.6,55.5453,55.5544,28136.0
2021-11-01 12:15:00,60.93,60.96,60.92,60.96,24633.0,55.5544,55.5817,55.5453,55.5817,24633.0
2021-11-01 12:20:00,60.96,60.98,60.95,60.96,17814.0,55.5817,55.6,55.5726,55.5817,17814.0
2021-11-01 12:25:00,60.96,61.0,60.93,60.99,27598.0,55.5817,55.6182,55.5544,55.6091,27598.0
2021-11-01 12:30:00,60.99,61.02,60.97,61.0,20302.0,55.6091,55.6364,55.5908,55.6182,20302.0
2021-11-01 12:35:00,61.0,61.02,60.96,61.01,31614.0,55.6182,55.6364,55.5817,55.6273,31614.0
2021-11-01 12:40:00,61.01,61.06,61.01,61.03,66988.0,55.6273,55.6729,55.6273,55.6455,66988.0
2021-11-01 12:45:00,61.03,61.03,60.97,61.0,28881.0,55.6455,55.6455,55.5908,55.6182,28881.0
2021-11-01 12:50:00,61.01,61.05,61.0,61.03,20001.0,55.6273,55.6638,55.6182,55.6455,20001.0
2021-11-01 12:55:00,61.03,61.06,61.01,61.05,18368.0,55.6455,55.6729,55.6273,55.6638,18368.0
2021-11-01 13:00:00,61.06,61.07,61.02,61.04,14752.0,55.6729,55.682,55.6364,55.6547,14752.0
2021-11-01 13:05:00,61.04,61.04,61.01,61.03,17214.0,55.6547,55.6547,55.6273,55.6455,17214.0
2021-11-01 13:10:00,61.02,61.02,60.97,60.98,34842.0,55.6364,55.6364,55.5908,55.6,34842.0
2021-11-01 13:15:00,60.99,61.02,60.98,61.02,11813.0,55.6091,55.6364,55.6,55.6364,11813.0
2021-11-01 13:20:00,61.02,61.04,60.95,60.96,25044.0,55.6364,55.6547,55.5726,55.5817,25044.0
2021-11-01 13:25:00,60.97,61.0,60.94,60.94,38669.0,55.5908,55.6182,55.5635,55.5635,38669.0
2021-11-01 13:30:00,60.95,60.95,60.86,60.89,42144.0,55.5726,55.5726,55.4905,55.5179,42144.0
2021-11-01 13:35:00,60.89,60.9,60.85,60.86,22573.0,55.5179,55.527,55.4814,55.4905,22573.0
2021-11-01 13:40:00,60.85,60.85,60.82,60.85,20509.0,55.4814,55.4814,55.4541,55.4814,20509.0
2021-11-01 13:45:00,60.84,60.85,60.82,60.85,20916.0,55.4723,55.4814,55.4541,55.4814,20916.0
2021-11-01 13:50:00,60.84,60.87,60.82,60.87,18638.0,55.4723,55.4997,55.4541,55.4997,18638.0
2021-11-01 13:55:00,60.87,60.92,60.86,60.89,18041.0,55.4997,55.5453,55.4905,55.5179,18041.0
2021-11-01 14:00:00,60.89,60.9,60.85,60.87,28869.0,55.5179,55.527,55.4814,55.4997,28869.0
2021-11-01 14:05:00,60.86,60.89,60.84,60.89,17527.0,55.4905,55.5179,55.4723,55.5179,17527.0
2021-11-01 14:10:00,60.89,60.95,60.88,60.95,28256.0,55.5179,55.5726,55.5088,55.5726,28256.0
2021-11-01 14:15:00,60.96,60.98,60.93,60.95,31803.0,55.5817,55.6,55.5544,55.5726,31803.0
2021-11-01 14:20:00,60.95,60.97,60.93,60.93,19763.0,55.5726,55.5908,55.5544,55.5544,19763.0
2021-11-01 14:25:00,60.93,60.96,60.92,60.95,19959.0,55.5544,55.5817,55.5453,55.5726,19959.0
2021-11-01 14:30:00,60.95,60.99,60.94,60.99,23527.0,55.5726,55.6091,55.5635,55.6091,23527.0
2021-11-01 14:35:00,60.98,61.01,60.97,60.98,19131.0,55.6,55.6273,55.5908,55.6,19131.0
2021-11-01 14:40:00,60.98,60.99,60.94,60.97,21223.0,55.6,55.6091,55.5635,55.5908,21223.0
2021-11-01 14:45:00,60.96,60.98,60.94,60.96,15791.0,55.5817,55.6,55.5635,55.5817,15791.0
2021-11-01 14:50:00,60.97,60.97,60.91,60.92,29449.0,55.5908,55.5908,55.5361,55.5453,29449.0
2021-11-01 14:55:00,60.92,60.94,60.92,60.93,26668.0,55.5453,55.5635,55.5453,55.5544,26668.0
2021-11-01 15:00:00,60.93,60.93,60.89,60.91,16242.0,55.5544,55.5544,55.5179,55.5361,16242.0
2021-11-01 15:05:00,60.91,60.92,60.88,60.91,22709.0,55.5361,55.5453,55.5088,55.5361,22709.0
2021-11-01 15:10:00,60.9,60.97,60.9,60.95,36543.0,55.527,55.5908,55.527,55.5726,36543.0
2021-11-01 15:15:00,60.95,60.98,60.95,60.95,21160.0,55.5726,55.6,55.5726,55.5726,21160.0
2021-11-01 15:20:00,60.95,60.96,60.92,60.96,37926.0,55.5726,55.5817,55.5453,55.5817,37926.0
2021-11-01 15:25:00,60.95,60.98,60.92,60.97,44091.0,55.5726,55.6,55.5453,55.5908,44091.0
2021-11-01 15:30:00,60.96,61.01,60.95,60.98,46838.0,55.5817,55.6273,55.5726,55.6,46838.0
2021-11-01 15:35:00,60.98,60.99,60.91,60.93,46710.0,55.6,55.6091,55.5361,55.5544,46710.0
2021-11-01 15:40:00,60.93,60.94,60.9,60.94,53657.0,55.5544,55.5635,55.527,55.5635,53657.0
2021-11-01 15:45:00,60.94,61.0,60.91,61.0,128507.0,55.5635,55.6182,55.5361,55.6182,128507.0
2021-11-01 15:50:00,61.01,61.05,60.93,60.94,139670.0,55.6273,55.6638,55.5544,55.5635,139670.0
2021-11-01 15:55:00,60.94,60.95,60.89,60.91,202232.0,55.5635,55.5726,55.5179,55.5361,202232.0
2021-11-02 09:30:00,60.97,60.98,60.58,60.7,165058.0,55.5908,55.6,55.2352,55.3447,165058.0
2021-11-02 09:35:00,60.72,60.76,60.58,60.6,63721.0,55.3629,55.3994,55.2352,55.2535,63721.0
2021-11-02 09:40:00,60.6,60.73,60.58,60.7,94213.0,55.2535,55.372,55.2352,55.3447,94213.0
2021-11-02 09:45:00,60.7,60.78,60.62,60.66,93456.0,55.3447,55.4176,55.2717,55.3082,93456.0
2021-11-02 09:50:00,60.66,60.69,60.62,60.66,44788.0,55.3082,55.3355,55.2717,55.3082,44788.0
2021-11-02 09:55:00,60.66,60.71,60.63,60.65,41953.0,55.3082,55.3538,55.2808,55.2991,41953.0
2021-11-02 10:00:00,60.64,60.65,60.52,60.54,46085.0,55.29,55.2991,55.1805,55.1988,46085.0
2021-11-02 10:05:00,60.54,60.57,60.37,60.52,93663.0,55.1988,55.2261,55.0438,55.1805,93663.0
2021-11-02 10:10:00,60.53,60.68,60.49,60.66,57139.0,55.1897,55.3264,55.1532,55.3082,57139.0
2021-11-02 10:15:00,60.66,60.67,60.57,60.57,73756.0,55.3082,55.3173,55.2261,55.2261,73756.0
2021-11-02 10:20:00,60.58,60.61,60.54,60.56,69178.0,55.2352,55.2626,55.1988,55.217,69178.0
2021-11-02 10:25:00,60.56,60.58,60.51,60.54,34503.0,55.217,55.2352,55.1714,55.1988,34503.0
2021-11-02 10:30:00,60.54,60.57,60.51,60.55,39346.0,55.1988,55.2261,55.1714,55.2079,39346.0
2021-11-02 10:35:00,60.54,60.56,60.48,60.48,48718.0,55.1988,55.217,55.1441,55.1441,48718.0
2021-11-02 10:40:00,60.49,60.54,60.49,60.53,23956.0,55.1532,55.1988,55.1532,55.1897,23956.0
2021-11-02 10:45:00,60.53,60.63,60.52,60.61,27594.0,55.1897,55.2808,55.1805,55.2626,27594.0
2021-11-02 10:50:00,60.6,60.66,60.6,60.61,34316.0,55.2535,55.3082,55.2535,55.2626,34316.0
2021-11-02 10:55:00,60.62,60.73,60.61,60.72,36154.0,55.2717,55.372,55.2626,55.3629,36154.0
2021-11-02 11:00:00,60.72,60.74,60.68,60.7,34038.0,55.3629,55.3811,55.3264,55.3447,34038.0
2021-11-02 11:05:00,60.69,60.75,60.68,60.75,18859.0,55.3355,55.3902,55.3264,55.3902,18859.0
2021-11-02 11:10:00,60.76,60.76,60.72,60.73,15105.0,55.3994,55.3994,55.3629,55.372,15105.0
2021-11-02 11:15:00,60.74,60.82,60.73,60.78,61591.0,55.3811,55.4541,55.372,55.4176,61591.0
2021-11-02 11:20:00,60.79,60.79,60.73,60.75,30536.0,55.4267,55.4267,55.372,55.3902,30536.0
2021-11-02 11:25:00,60.74,60.79,60.71,60.79,27979.0,55.3811,55.4267,55.3538,55.4267,27979.0
2021-11-02 11:30:00,60.79,60.86,60.79,60.85,24199.0,55.4267,55.4905,55.4267,55.4814,24199.0
2021-11-02 11:35:00,60.86,60.91,60.86,60.89,22187.0,55.4905,55.5361,55.4905,55.5179,22187.0
2021-11-02 11:40:00,60.89,60.92,60.85,60.85,32346.0,55.5179,55.5453,55.4814,55.4814,32346.0
2021-11-02 11:45:00,60.86,60.9,60.84,60.89,16384.0,55.4905,55.527,55.4723,55.5179,16384.0
2021-11-02 11:50:00,60.9,60.9,60.84,60.88,27954.0,55.527,55.527,55.4723,55.5088,27954.0
2021-11-02 11:55:00,60.89,60.91,60.88,60.9,22858.0,55.5179,55.5361,55.5088,55.527,22858.0
2021-11-02 12:00:00,60.9,60.91,60.87,60.9,20139.0,55.527,55.5361,55.4997,55.527,20139.0
2021-11-02 12:05:00,60.89,60.92,60.89,60.92,24166.0,55.5179,55.5453,55.5179,55.5453,24166.0
2021-11-02 12:10:00,60.93,60.94,60.89,60.89,28621.0,55.5544,55.5635,55.5179,55.5179,28621.0
2021-11-02 12:15:00,60.88,60.93,60.88,60.92,25139.0,55.5088,55.5544,55.5088,55.5453,25139.0
2021-11-02 12:20:00,60.92,60.93,60.85,60.85,15384.0,55.5453,55.5544,55.4814,55.4814,15384.0
2021-11-02 12:25:00,60.86,60.87,60.84,60.86,20575.0,55.4905,55.4997,55.4723,55.4905,20575.0
2021-11-02 12:30:00,60.86,60.89,60.83,60.88,32677.0,55.4905,55.5179,55.4632,55.5088,32677.0
2021-11-02 12:35:00,60.88,60.91,60.87,60.9,14649.0,55.5088,55.5361,55.4997,55.527,14649.0
2021-11-02 12:40:00,60.9,60.93,60.88,60.88,14610.0,55.527,55.5544,55.5088,55.5088,14610.0
2021-11-02 12:45:00,60.87,60.89,60.86,60.88,17470.0,55.4997,55.5179,55.4905,55.5088,17470.0
2021-11-02 12:50:00,60.89,60.91,60.88,60.9,13227.0,55.5179,55.5361,55.5088,55.527,13227.0
2021-11-02 12:55:00,60.91,60.97,60.9,60.97,16310.0,55.5361,55.5908,55.527,55.5908,16310.0
2021-11-02 13:00:00,60.97,61.0,60.96,61.0,13690.0,55.5908,55.6182,55.5817,55.6182,13690.0
2021-11-02 13:05:00,61.0,61.04,60.99,61.03,23219.0,55.6182,55.6547,55.6091,55.6455,23219.0
2021-11-02 13:10:00,61.02,61.04,61.01,61.02,19452.0,55.6364,55.6547,55.6273,55.6364,19452.0
2021-11-02 13:15:00,61.02,61.04,61.0,61.03,18815.0,55.6364,55.6547,55.6182,55.6455,18815.0
2021-11-02 13:20:00,61.03,61.03,60.98,61.01,17264.0,55.6455,55.6455,55.6,55.6273,17264.0
2021-11-02 13:25:00,61.01,61.03,60.99,60.99,23151.0,55.6273,55.6455,55.6091,55.6091,23151.0
2021-11-02 13:30:00,60.99,61.0,60.96,60.99,23673.0,55.6091,55.6182,55.5817,55.6091,23673.0
2021-11-02 13:35:00,61.0,61.07,61.0,61.07,36299.0,55.6182,55.682,55.6182,55.682,36299.0
2021-11-02 13:40:00,61.06,61.08,61.05,61.06,11962.0,55.6729,55.6911,55.6638,55.6729,11962.0
2021-11-02 13:45:00,61.07,61.09,61.06,61.09,19535.0,55.682,55.7003,55.6729,55.7003,19535.0
2021-11-02 13:50:00,61.09,61.1,61.08,61.09,21183.0,55.7003,55.7094,55.6911,55.7003,21183.0
2021-11-02 13:55:00,61.08,61.15,61.06,61.15,51191.0,55.6911,55.755,55.6729,55.755,51191.0
2021-11-02 14:00:00,61.15,61.23,61.14,61.2,64042.0,55.755,55.8279,55.7458,55.8005,64042.0
2021-11-02 14:05:00,61.2,61.25,61.19,61.22,29855.0,55.8005,55.8461,55.7914,55.8188,29855.0
2021-11-02 14:10:00,61.22,61.25,61.21,61.25,32579.0,55.8188,55.8461,55.8097,55.8461,32579.0
2021-11-02 14:15:00,61.25,61.31,61.22,61.3,37195.0,55.8461,55.9008,55.8188,55.8917,37195.0
2021-11-02 14:20:00,61.31,61.33,61.3,61.32,26599.0,55.9008,55.9191,55.8917,55.91,26599.0
2021-11-02 14:25:00,61.32,61.35,61.31,61.35,30864.0,55.91,55.9373,55.9008,55.9373,30864.0
2021-11-02 14:30:00,61.35,61.36,61.29,61.3,44285.0,55.9373,55.9464,55.8826,55.8917,44285.0
2021-11-02 14:35:00,61.3,61.35,61.3,61.34,32919.0,55.8917,55.9373,55.8917,55.9282,32919.0
2021-11-02 14:40:00,61.34,61.36,61.32,61.34,24566.0,55.9282,55.9464,55.91,55.9282,24566.0
2021-11-02 14:45:00,61.34,61.34,61.28,61.29,31797.0,55.9282,55.9282,55.8735,55.8826,31797.0
2021-11-02 14:50:00,61.29,61.3,61.25,61.27,28030.0,55.8826,55.8917,55.8461,55.8644,28030.0
2021-11-02 14:55:00,61.28,61.3,61.25,61.3,26770.0,55.8735,55.8917,55.8461,55.8917,26770.0
2021-11-02 15:00:00,61.3,61.33,61.29,61.32,43655.0,55.8917,55.9191,55.8826,55.91,43655.0
2021-11-02 15:05:00,61.32,61.33,61.27,61.3,41079.0,55.91,55.9191,55.8644,55.8917,41079.0
2021-11-02 15:10:00,61.3,61.3,61.24,61.25,58409.0,55.8917,55.8917,55.837,55.8461,58409.0
2021-11-02 15:15:00,61.25,61.26,61.23,61.26,20256.0,55.8461,55.8553,55.8279,55.8553,20256.0
2021-11-02 15:20:00,61.26,61.27,61.18,61.2,54583.0,55.8553,55.8644,55.7823,55.8005,54583.0
2021-11-02 15:25:00,61.2,61.25,61.19,61.25,44045.0,55.8005,55.8461,55.7914,55.8461,44045.0
2021-11-02 15:30:00,61.24,61.36,61.22,61.36,144920.0,55.837,55.9464,55.8188,55.9464,144920.0
2021-11-02 15:35:00,61.36,61.38,61.22,61.23,124346.0,55.9464,55.9647,55.8188,55.8279,124346.0
2021-11-02 15:40:00,61.22,61.28,61.2,61.28,88028.0,55.8188,55.8735,55.8005,55.8735,88028.0
2021-11-02 15:45:00,61.28,61.28,61.22,61.23,111460.0,55.8735,55.8735,55.8188,55.8279,111460.0
2021-11-02 15:50:00,61.23,61.24,61.18,61.24,142637.0,55.8279,55.837,55.7823,55.837,142637.0
2021-11-02 15:55:00,61.24,61.38,61.22,61.38,314372.0,55.837,55.9647,55.8188,55.9647,314372.0
2021-11-03 09:30:00,63.05,63.35,62.42,62.72,282484.0,57.4873,57.7609,56.9129,57.1864,282484.0
2021-11-03 09:35:00,62.72,63.41,62.71,63.31,151455.0,57.1864,57.8156,57.1773,57.7244,151455.0
2021-11-03 09:40:00,63.29,63.37,62.77,62.9,99290.0,57.7062,57.7791,57.232,57.3506,99290.0
2021-11-03 09:45:00,62.9,63.26,62.82,62.92,189326.0,57.3506,57.6788,57.2776,57.3688,189326.0
2021-11-03 09:50:00,62.94,63.09,62.71,62.73,176126.0,57.387,57.5238,57.1773,57.1956,176126.0
2021-11-03 09:55:00,62.71,62.74,62.52,62.72,150431.0,57.1773,57.2047,57.0041,57.1864,150431.0
2021-11-03 10:00:00,62.71,62.89,62.6,62.85,82092.0,57.1773,57.3414,57.077,57.305,82092.0
2021-11-03 10:05:00,62.85,62.9,62.75,62.81,119880.0,57.305,57.3506,57.2138,57.2685,119880.0
2021-11-03 10:10:00,62.81,62.88,62.7,62.76,104120.0,57.2685,57.3323,57.1682,57.2229,104120.0
2021-11-03 10:15:00,62.76,62.76,62.54,62.59,85270.0,57.2229,57.2229,57.0223,57.0679,85270.0
2021-11-03 10:20:00,62.56,62.57,62.33,62.39,52537.0,57.0406,57.0497,56.8309,56.8856,52537.0
2021-11-03 10:25:00,62.39,62.53,62.3,62.31,38785.0,56.8856,57.0132,56.8035,56.8126,38785.0
2021-11-03 10:30:00,62.32,62.37,62.27,62.34,45266.0,56.8217,56.8673,56.7761,56.84,45266.0
2021-11-03 10:35:00,62.34,62.4,62.24,62.31,50695.0,56.84,56.8947,56.7488,56.8126,50695.0
2021-11-03 10:40:00,62.3,62.31,62.22,62.23,29330.0,56.8035,56.8126,56.7306,56.7397,29330.0
2021-11-03 10:45:00,62.22,62.4,62.18,62.36,41201.0,56.7306,56.8947,56.6941,56.8582,41201.0
2021-11-03 10:50:00,62.37,62.37,62.18,62.21,31098.0,56.8673,56.8673,56.6941,56.7214,31098.0
2021-11-03 10:55:00,62.21,62.23,62.15,62.15,35059.0,56.7214,56.7397,56.6667,56.6667,35059.0
2021-11-03 11:00:00,62.15,62.15,61.95,61.97,54049.0,56.6667,56.6667,56.4844,56.5026,54049.0
2021-11-03 11:05:00,61.97,62.09,61.96,62.04,40496.0,56.5026,56.612,56.4935,56.5664,40496.0
2021-11-03 11:10:00,62.03,62.09,61.94,61.98,42327.0,56.5573,56.612,56.4753,56.5117,42327.0
2021-11-03 11:15:00,61.98,62.04,61.96,61.99,33323.0,56.5117,56.5664,56.4935,56.5208,33323.0
2021-11-03 11:20:00,61.98,62.01,61.97,62.01,16802.0,56.5117,56.5391,56.5026,56.5391,16802.0
2021-11-03 11:25:00,62.01,62.03,61.99,62.03,40836.0,56.5391,56.5573,56.5208,56.5573,40836.0
2021-11-03 11:30:00,62.03,62.04,61.93,61.98,49310.0,56.5573,56.5664,56.4661,56.5117,49310.0
2021-11-03 11:35:00,61.99,62.09,61.97,62.02,67779.0,56.5208,56.612,56.5026,56.5482,67779.0
2021-11-03 11:40:00,62.0,62.12,61.97,62.06,47065.0,56.53,56.6394,56.5026,56.5847,47065.0
2021-11-03 11:45:00,62.04,62.08,62.01,62.01,26818.0,56.5664,56.6029,56.5391,56.5391,26818.0
2021-11-03 11:50:00,62.0,62.09,62.0,62.05,31773.0,56.53,56.612,56.53,56.5756,31773.0
2021-11-03 11:55:00,62.05,62.08,62.03,62.05,27310.0,56.5756,56.6029,56.5573,56.5756,27310.0
2021-11-03 12:00:00,62.05,62.08,61.95,62.01,49879.0,56.5756,56.6029,56.4844,56.5391,49879.0
2021-11-03 12:05:00,62.01,62.14,61.99,62.11,33739.0,56.5391,56.6576,56.5208,56.6303,33739.0
2021-11-03 12:10:00,62.12,62.17,62.08,62.15,28598.0,56.6394,56.685,56.6029,56.6667,28598.0
2021-11-03 12:15:00,62.17,62.19,62.12,62.14,31574.0,56.685,56.7032,56.6394,56.6576,31574.0
2021-11-03 12:20:00,62.14,62.18,62.07,62.13,36620.0,56.6576,56.6941,56.5938,56.6485,36620.0
2021-11-03 12:25:00,62.14,62.16,62.12,62.13,18018.0,56.6576,56.6759,56.6394,56.6485,18018.0
2021-11-03 12:30:00,62.13,62.26,62.12,62.21,86940.0,56.6485,56.767,56.6394,56.7214,86940.0
2021-11-03 12:35:00,62.2,62.27,62.18,62.23,45903.0,56.7123,56.7761,56.6941,56.7397,45903.0
2021-11-03 12:40:00,62.23,62.25,62.2,62.22,25072.0,56.7397,56.7579,56.7123,56.7306,25072.0
2021-11-03 12:45:00,62.23,62.23,62.07,62.08,65026.0,56.7397,56.7397,56.5938,56.6029,65026.0
2021-11-03 12:50:00,62.09,62.09,62.05,62.06,37026.0,56.612,56.612,56.5756,56.5847,37026.0
2021-11-03 12:55:00,62.07,62.1,62.04,62.1,33045.0,56.5938,56.6211,56.5664,56.6211,33045.0
2021-11-03 13:00:00,62.1,62.11,62.05,62.08,66395.0,56.6211,56.6303,56.5756,56.6029,66395.0
2021-11-03 13:05:00,62.08,62.14,62.07,62.13,27760.0,56.6029,56.6576,56.5938,56.6485,27760.0
2021-11-03 13:10:00,62.13,62.29,62.12,62.26,63287.0,56.6485,56.7944,56.6394,56.767,63287.0
2021-11-03 13:15:00,62.27,62.27,62.18,62.19,44875.0,56.7761,56.7761,56.6941,56.7032,44875.0
2021-11-03 13:20:00,62.19,62.23,62.17,62.2,45678.0,56.7032,56.7397,56.685,56.7123,45678.0
2021-11-03 13:25:00,62.2,62.21,62.18,62.19,29869.0,56.7123,56.7214,56.6941,56.7032,29869.0
2021-11-03 13:30:00,62.2,62.26,62.18,62.22,36383.0,56.7123,56.767,56.6941,56.7306,36383.0
2021-11-03 13:35:00,62.22,62.23,62.18,62.21,27442.0,56.7306,56.7397,56.6941,56.7214,27442.0
2021-11-03 13:40:00,62.2,62.2,62.13,62.16,31204.0,56.7123,56.7123,56.6485,56.6759,31204.0
2021-11-03 13:45:00,62.16,62.16,62.11,62.12,25498.0,56.6759,56.6759,56.6303,56.6394,25498.0
2021-11-03 13:50:00,62.11,62.11,62.05,62.1,41247.0,56.6303,56.6303,56.5756,56.6211,41247.0
2021-11-03 13:55:00,62.1,62.12,62.07,62.09,21162.0,56.6211,56.6394,56.5938,56.612,21162.0
2021-11-03 14:00:00,62.08,62.21,62.06,62.16,57125.0,56.6029,56.7214,56.5847,56.6759,57125.0
2021-11-03 14:05:00,62.17,62.21,62.05,62.11,30101.0,56.685,56.7214,56.5756,56.6303,30101.0
2021-11-03 14:10:00,62.1,62.12,61.95,61.95,49084.0,56.6211,56.6394,56.4844,56.4844,49084.0
2021-11-03 14:15:00,61.95,61.96,61.91,61.91,47263.0,56.4844,56.4935,56.4479,56.4479,47263.0
2021-11-03 14:20:00,61.92,62.07,61.91,62.05,37608.0,56.457,56.5938,56.4479,56.5756,37608.0
2021-11-03 14:25:00,62.05,62.06,61.94,61.95,25990.0,56.5756,56.5847,56.4753,56.4844,25990.0
2021-11-03 14:30:00,61.95,61.99,61.92,61.96,44445.0,56.4844,56.5208,56.457,56.4935,44445.0
2021-11-03 14:35:00,61.95,62.01,61.93,62.0,47858.0,56.4844,56.5391,56.4661,56.53,47858.0
2021-11-03 14:40:00,62.01,62.11,62.0,62.1,36341.0,56.5391,56.6303,56.53,56.6211,36341.0
2021-11-03 14:45:00,62.11,62.25,62.11,62.23,50153.0,56.6303,56.7579,56.6303,56.7397,50153.0
2021-11-03 14:50:00,62.22,62.27,62.19,62.26,39285.0,56.7306,56.7761,56.7032,56.767,39285.0
2021-11-03 14:55:00,62.27,62.28,62.16,62.18,40716.0,56.7761,56.7853,56.6759,56.6941,40716.0
2021-11-03 15:00:00,62.18,62.22,62.07,62.09,64667.0,56.6941,56.7306,56.5938,56.612,64667.0
2021-11-03 15:05:00,62.08,62.15,62.05,62.14,54044.0,56.6029,56.6667,56.5756,56.6576,54044.0
2021-11-03 15:10:00,62.14,62.16,62.05,62.07,57195.0,56.6576,56.6759,56.5756,56.5938,57195.0
2021-11-03 15:15:00,62.07,62.09,62.02,62.08,60383.0,56.5938,56.612,56.5482,56.6029,60383.0
2021-11-03 15:20:00,62.08,62.22,62.05,62.19,67040.0,56.6029,56.7306,56.5756,56.7032,67040.0
2021-11-03 15:25:00,62.19,62.19,62.09,62.14,63455.0,56.7032,56.7032,56.612,56.6576,63455.0
2021-11-03 15:30:00,62.14,62.24,62.13,62.23,91394.0,56.6576,56.7488,56.6485,56.7397,91394.0
2021-11-03 15:35:00,62.24,62.25,62.16,62.24,98759.0,56.7488,56.7579,56.6759,56.7488,98759.0
2021-11-03 15:40:00,62.23,62.32,62.22,62.32,100925.0,56.7397,56.8217,56.7306,56.8217,100925.0
2021-11-03 15:45:00,62.31,62.37,62.29,62.36,132620.0,56.8126,56.8673,56.7944,56.8582,132620.0
2021-11-03 15:50:00,62.36,62.36,62.24,62.3,239936.0,56.8582,56.8582,56.7488,56.8035,239936.0
2021-11-03 15:55:00,62.3,62.39,62.26,62.36,415769.0,56.8035,56.8856,56.767,56.8582,415769.0
2021-11-04 09:30:00,61.79,62.05,61.68,61.74,96920.0,56.3385,56.5756,56.2382,56.2929,96920.0
2021-11-04 09:35:00,61.76,62.12,61.74,61.99,88989.0,56.3111,56.6394,56.2929,56.5208,88989.0
2021-11-04 09:40:00,61.98,62.3,61.98,62.21,71692.0,56.5117,56.8035,56.5117,56.7214,71692.0
2021-11-04 09:45:00,62.21,62.24,62.04,62.07,60658.0,56.7214,56.7488,56.5664,56.5938,60658.0
2021-11-04 09:50:00,62.07,62.21,62.06,62.2,48452.0,56.5938,56.7214,56.5847,56.7123,48452.0
2021-11-04 09:55:00,62.22,62.32,62.16,62.17,82039.0,56.7306,56.8217,56.6759,56.685,82039.0
2021-11-04 10:00:00,62.17,62.18,61.9,61.9,74661.0,56.685,56.6941,56.4388,56.4388,74661.0
2021-11-04 10:05:00,61.9,61.93,61.76,61.86,57587.0,56.4388,56.4661,56.3111,56.4023,57587.0
2021-11-04 10:10:00,61.86,61.98,61.86,61.94,90032.0,56.4023,56.5117,56.4023,56.4753,90032.0
2021-11-04 10:15:00,61.95,62.08,61.94,62.06,45677.0,56.4844,56.6029,56.4753,56.5847,45677.0
2021-11-04 10:20:00,62.06,62.2,62.05,62.14,57681.0,56.5847,56.7123,56.5756,56.6576,57681.0
2021-11-04 10:25:00,62.15,62.21,62.11,62.12,44920.0,56.6667,56.7214,56.6303,56.6394,44920.0
2021-11-04 10:30:00,62.12,62.27,62.12,62.25,40621.0,56.6394,56.7761,56.6394,56.7579,40621.0
2021-11-04 10:35:00,62.25,62.28,62.18,62.22,32383.0,56.7579,56.7853,56.6941,56.7306,32383.0
2021-11-04 10:40:00,62.22,62.34,62.19,62.3,40497.0,56.7306,56.84,56.7032,56.8035,40497.0
2021-11-04 10:45:00,62.3,62.34,62.24,62.33,46393.0,56.8035,56.84,56.7488,56.8309,46393.0
2021-11-04 10:50:00,62.33,62.42,62.29,62.37,43839.0,56.8309,56.9129,56.7944,56.8673,43839.0
2021-11-04 10:55:00,62.38,62.39,62.27,62.29,40241.0,56.8764,56.8856,56.7761,56.7944,40241.0
2021-11-04 11:00:00,62.29,62.35,62.24,62.35,47497.0,56.7944,56.8491,56.7488,56.8491,47497.0
2021-11-04 11:05:00,62.35,62.35,62.21,62.23,36145.0,56.8491,56.8491,56.7214,56.7397,36145.0
2021-11-04 11:10:00,62.23,62.26,62.2,62.23,37851.0,56.7397,56.767,56.7123,56.7397,37851.0
2021-11-04 11:15:00,62.22,62.33,62.21,62.3,34684.0,56.7306,56.8309,56.7214,56.8035,34684.0
2021-11-04 11:20:00,62.3,62.31,62.26,62.28,27089.0,56.8035,56.8126,56.767,56.7853,27089.0
2021-11-04 11:25:00,62.28,62.42,62.28,62.39,40090.0,56.7853,56.9129,56.7853,56.8856,40090.0
2021-11-04 11:30:00,62.38,62.4,62.33,62.36,43518.0,56.8764,56.8947,56.8309,56.8582,43518.0
2021-11-04 11:35:00,62.36,62.36,62.23,62.23,51482.0,56.8582,56.8582,56.7397,56.7397,51482.0
2021-11-04 11:40:00,62.23,62.32,62.18,62.3,62673.0,56.7397,56.8217,56.6941,56.8035,62673.0
2021-11-04 11:45:00,62.3,62.34,62.27,62.33,55693.0,56.8035,56.84,56.7761,56.8309,55693.0
2021-11-04 11:50:00,62.33,62.37,62.31,62.34,84445.0,56.8309,56.8673,56.8126,56.84,84445.0
2021-11-04 11:55:00,62.34,62.4,62.34,62.4,29733.0,56.84,56.8947,56.84,56.8947,29733.0
2021-11-04 12:00:00,62.39,62.4,62.35,62.39,87638.0,56.8856,56.8947,56.8491,56.8856,87638.0
2021-11-04 12:05:00,62.39,62.41,62.31,62.36,77844.0,56.8856,56.9038,56.8126,56.8582,77844.0
2021-11-04 12:10:00,62.37,62.37,62.26,62.29,78488.0,56.8673,56.8673,56.767,56.7944,78488.0
2021-11-04 12:15:00,62.28,62.28,62.19,62.24,35670.0,56.7853,56.7853,56.7032,56.7488,35670.0
2021-11-04 12:20:00,62.24,62.28,62.24,62.24,20778.0,56.7488,56.7853,56.7488,56.7488,20778.0
2021-11-04 12:25:00,62.24,62.29,62.24,62.27,31930.0,56.7488,56.7944,56.7488,56.7761,31930.0
2021-11-04 12:30:00,62.28,62.3,62.25,62.28,22275.0,56.7853,56.8035,56.7579,56.7853,22275.0
2021-11-04 12:35:00,62.28,62.35,62.28,62.34,30412.0,56.7853,56.8491,56.7853,56.84,30412.0
2021-11-04 12:40:00,62.34,62.35,62.29,62.31,25462.0,56.84,56.8491,56.7944,56.8126,25462.0
2021-11-04 12:45:00,62.32,62.33,62.23,62.27,30172.0,56.8217,56.8309,56.7397,56.7761,30172.0
2021-11-04 12:50:00,62.27,62.32,62.27,62.31,25263.0,56.7761,56.8217,56.7761,56.8126,25263.0
2021-11-04 12:55:00,62.31,62.32,62.26,62.27,40579.0,56.8126,56.8217,56.767,56.7761,40579.0
2021-11-04 13:00:00,62.27,62.29,62.23,62.26,30878.0,56.7761,56.7944,56.7397,56.767,30878.0
2021-11-04 13:05:00,62.27,62.28,62.22,62.26,40533.0,56.7761,56.7853,56.7306,56.767,40533.0
2021-11-04 13:10:00,62.25,62.28,62.21,62.28,48213.0,56.7579,56.7853,56.7214,56.7853,48213.0
2021-11-04 13:15:00,62.28,62.33,62.26,62.33,21929.0,56.7853,56.8309,56.767,56.8309,21929.0
2021-11-04 13:20:00,62.33,62.33,62.23,62.25,57156.0,56.8309,56.8309,56.7397,56.7579,57156.0
2021-11-04 13:25:00,62.25,62.26,62.2,62.2,43813.0,56.7579,56.767,56.7123,56.7123,43813.0
2021-11-04 13:30:00,62.2,62.22,62.16,62.17,56901.0,56.7123,56.7306,56.6759,56.685,56901.0
2021-11-04 13:35:00,62.18,62.2,62.13,62.15,71910.0,56.6941,56.7123,56.6485,56.6667,71910.0
2021-11-04 13:40:00,62.15,62.21,62.14,62.2,28877.0,56.6667,56.7214,56.6576,56.7123,28877.0
2021-11-04 13:45:00,62.19,62.21,62.17,62.18,23459.0,56.7032,56.7214,56.685,56.6941,23459.0
2021-11-04 13:50:00,62.18,62.19,62.12,62.14,28972.0,56.6941,56.7032,56.6394,56.6576,28972.0
2021-11-04 13:55:00,62.14,62.17,62.11,62.17,64737.0,56.6576,56.685,56.6303,56.685,64737.0
2021-11-04 14:00:00,62.17,62.19,62.04,62.04,27416.0,56.685,56.7032,56.5664,56.5664,27416.0
2021-11-04 14:05:00,62.04,62.07,61.97,61.98,49218.0,56.5664,56.5938,56.5026,56.5117,49218.0
2021-11-04 14:10:00,61.97,61.97,61.91,61.91,27528.0,56.5026,56.5026,56.4479,56.4479,27528.0
2021-11-04 14:15:00,61.92,61.92,61.86,61.87,47161.0,56.457,56.457,56.4023,56.4114,47161.0
2021-11-04 14:20:00,61.88,61.89,61.84,61.86,27459.0,56.4206,56.4297,56.3841,56.4023,27459.0
2021-11-04 14:25:00,61.87,61.88,61.77,61.78,27652.0,56.4114,56.4206,56.3203,56.3294,27652.0
2021-11-04 14:30:00,61.77,61.81,61.74,61.81,58027.0,56.3203,56.3567,56.2929,56.3567,58027.0
2021-11-04 14:35:00,61.82,61.82,61.75,61.76,37235.0,56.3658,56.3658,56.302,56.3111,37235.0
2021-11-04 14:40:00,61.76,61.82,61.75,61.8,37694.0,56.3111,56.3658,56.302,56.3476,37694.0
2021-11-04 14:45:00,61.8,61.81,61.77,61.8,25348.0,56.3476,56.3567,56.3203,56.3476,25348.0
2021-11-04 14:50:00,61.8,61.85,61.78,61.85,35011.0,56.3476,56.3932,56.3294,56.3932,35011.0
2021-11-04 14:55:00,61.85,61.88,61.83,61.88,27305.0,56.3932,56.4206,56.375,56.4206,27305.0
2021-11-04 15:00:00,61.88,61.95,61.86,61.94,33698.0,56.4206,56.4844,56.4023,56.4753,33698.0
2021-11-04 15:05:00,61.94,61.99,61.89,61.98,39044.0,56.4753,56.5208,56.4297,56.5117,39044.0
2021-11-04 15:10:00,61.98,62.01,61.94,62.0,30094.0,56.5117,56.5391,56.4753,56.53,30094.0
2021-11-04 15:15:00,61.99,62.0,61.87,61.9,36958.0,56.5208,56.53,56.4114,56.4388,36958.0
2021-11-04 15:20:00,61.9,61.92,61.85,61.9,34103.0,56.4388,56.457,56.3932,56.4388,34103.0
2021-11-04 15:25:00,61.9,61.91,61.87,61.89,36691.0,56.4388,56.4479,56.4114,56.4297,36691.0
2021-11-04 15:30:00,61.89,61.92,61.85,61.88,44958.0,56.4297,56.457,56.3932,56.4206,44958.0
2021-11-04 15:35:00,61.88,61.91,61.84,61.88,48240.0,56.4206,56.4479,56.3841,56.4206,48240.0
2021-11-04 15:40:00,61.88,61.93,61.85,61.93,74538.0,56.4206,56.4661,56.3932,56.4661,74538.0
2021-11-04 15:45:00,61.92,61.98,61.91,61.98,94954.0,56.457,56.5117,56.4479,56.5117,94954.0
2021-11-04 15:50:00,61.98,62.1,61.98,62.09,195302.0,56.5117,56.6211,56.5117,56.612,195302.0
2021-11-04 15:55:00,62.08,62.12,62.0,62.1,422717.0,56.6029,56.6394,56.53,56.6211,422717.0
2021-11-05 09:30:00,62.5,62.53,62.21,62.53,139536.0,56.9859,57.0132,56.7214,57.0132,139536.0
2021-11-05 09:35:00,62.55,62.57,62.45,62.48,47810.0,57.0314,57.0497,56.9403,56.9676,47810.0
2021-11-05 09:40:00,62.49,62.62,62.49,62.53,66793.0,56.9767,57.0953,56.9767,57.0132,66793.0
2021-11-05 09:45:00,62.55,62.59,62.46,62.48,37064.0,57.0314,57.0679,56.9494,56.9676,37064.0
2021-11-05 09:50:00,62.49,62.61,62.49,62.59,38571.0,56.9767,57.0861,56.9767,57.0679,38571.0
2021-11-05 09:55:00,62.6,62.64,62.53,62.63,40394.0,57.077,57.1135,57.0132,57.1044,40394.0
2021-11-05 10:00:00,62.62,62.62,62.5,62.58,57417.0,57.0953,57.0953,56.9859,57.0588,57417.0
2021-11-05 10:05:00,62.57,62.58,62.44,62.46,41886.0,57.0497,57.0588,56.9311,56.9494,41886.0
2021-11-05 10:10:00,62.46,62.47,62.37,62.38,38607.0,56.9494,56.9585,56.8673,56.8764,38607.0
2021-11-05 10:15:00,62.38,62.4,62.32,62.36,24161.0,56.8764,56.8947,56.8217,56.8582,24161.0
2021-11-05 10:20:00,62.36,62.49,62.36,62.49,28919.0,56.8582,56.9767,56.8582,56.9767,28919.0
2021-11-05 10:25:00,62.49,62.52,62.44,62.48,21955.0,56.9767,57.0041,56.9311,56.9676,21955.0
2021-11-05 10:30:00,62.49,62.6,62.47,62.58,21390.0,56.9767,57.077,56.9585,57.0588,21390.0
2021-11-05 10:35:00,62.57,62.57,62.5,62.57,21939.0,57.0497,57.0497,56.9859,57.0497,21939.0
2021-11-05 10:40:00,62.56,62.62,62.53,62.62,31295.0,57.0406,57.0953,57.0132,57.0953,31295.0
2021-11-05 10:45:00,62.62,62.62,62.54,62.55,20213.0,57.0953,57.0953,57.0223,57.0314,20213.0
2021-11-05 10:50:00,62.55,62.65,62.54,62.63,34737.0,57.0314,57.1226,57.0223,57.1044,34737.0
2021-11-05 10:55:00,62.63,62.65,62.59,62.65,46178.0,57.1044,57.1226,57.0679,57.1226,46178.0
2021-11-05 11:00:00,62.65,62.72,62.63,62.63,35316.0,57.1226,57.1864,57.1044,57.1044,35316.0
2021-11-05 11:05:00,62.62,62.64,62.59,62.64,19688.0,57.0953,57.1135,57.0679,57.1135,19688.0
2021-11-05 11:10:00,62.64,62.69,62.61,62.61,28093.0,57.1135,57.1591,57.0861,57.0861,28093.0
2021-11-05 11:15:00,62.61,62.62,62.54,62.56,21439.0,57.0861,57.0953,57.0223,57.0406,21439.0
2021-11-05 11:20:00,62.57,62.63,62.56,62.61,30376.0,57.0497,57.1044,57.0406,57.0861,30376.0
2021-11-05 11:25:00,62.61,62.65,62.58,62.62,38272.0,57.0861,57.1226,57.0588,57.0953,38272.0
2021-11-05 11:30:00,62.62,62.68,62.58,62.67,19562.0,57.0953,57.15,57.0588,57.1409,19562.0
2021-11-05 11:35:00,62.65,62.68,62.59,62.67,31740.0,57.1226,57.15,57.0679,57.1409,31740.0
2021-11-05 11:40:00,62.67,62.7,62.64,62.65,40185.0,57.1409,57.1682,57.1135,57.1226,40185.0
2021-11-05 11:45:00,62.65,62.65,62.56,62.63,39990.0,57.1226,57.1226,57.0406,57.1044,39990.0
2021-11-05 11:50:00,62.62,62.67,62.6,62.67,31097.0,57.0953,57.1409,57.077,57.1409,31097.0
2021-11-05 11:55:00,62.68,62.69,62.56,62.56,18726.0,57.15,57.1591,57.0406,57.0406,18726.0
2021-11-05 12:00:00,62.56,62.61,62.54,62.6,20756.0,57.0406,57.0861,57.0223,57.077,20756.0
2021-11-05 12:05:00,62.61,62.63,62.51,62.51,26677.0,57.0861,57.1044,56.995,56.995,26677.0
2021-11-05 12:10:00,62.5,62.52,62.48,62.48,12670.0,56.9859,57.0041,56.9676,56.9676,12670.0
2021-11-05 12:15:00,62.49,62.52,62.47,62.51,22669.0,56.9767,57.0041,56.9585,56.995,22669.0
2021-11-05 12:20:00,62.5,62.51,62.47,62.49,13950.0,56.9859,56.995,56.9585,56.9767,13950.0
2021-11-05 12:25:00,62.48,62.53,62.47,62.52,27591.0,56.9676,57.0132,56.9585,57.0041,27591.0
2021-11-05 12:30:00,62.53,62.53,62.49,62.49,22928.0,57.0132,57.0132,56.9767,56.9767,22928.0
2021-11-05 12:35:00,62.49,62.52,62.47,62.49,23339.0,56.9767,57.0041,56.9585,56.9767,23339.0
2021-11-05 12:40:00,62.49,62.55,62.47,62.55,17361.0,56.9767,57.0314,56.9585,57.0314,17361.0
2021-11-05 12:45:00,62.55,62.56,62.49,62.51,30077.0,57.0314,57.0406,56.9767,56.995,30077.0
2021-11-05 12:50:00,62.5,62.55,62.49,62.52,35525.0,56.9859,57.0314,56.9767,57.0041,35525.0
2021-11-05 12:55:00,62.51,62.53,62.48,62.5,25202.0,56.995,57.0132,56.9676,56.9859,25202.0
2021-11-05 13:00:00,62.5,62.53,62.47,62.5,36887.0,56.9859,57.0132,56.9585,56.9859,36887.0
2021-11-05 13:05:00,62.49,62.49,62.41,62.43,13587.0,56.9767,56.9767,56.9038,56.922,13587.0
2021-11-05 13:10:00,62.43,62.47,62.41,62.44,25269.0,56.922,56.9585,56.9038,56.9311,25269.0
2021-11-05 13:15:00,62.45,62.5,62.44,62.46,40293.0,56.9403,56.9859,56.9311,56.9494,40293.0
2021-11-05 13:20:00,62.46,62.49,62.39,62.4,24058.0,56.9494,56.9767,56.8856,56.8947,24058.0
2021-11-05 13:25:00,62.41,62.42,62.35,62.4,33693.0,56.9038,56.9129,56.8491,56.8947,33693.0
2021-11-05 13:30:00,62.4,62.41,62.31,62.36,32742.0,56.8947,56.9038,56.8126,56.8582,32742.0
2021-11-05 13:35:00,62.35,62.35,62.29,62.3,15637.0,56.8491,56.8491,56.7944,56.8035,15637.0
2021-11-05 13:40:00,62.29,62.3,62.23,62.3,30850.0,56.7944,56.8035,56.7397,56.8035,30850.0
2021-11-05 13:45:00,62.31,62.31,62.27,62.27,42957.0,56.8126,56.8126,56.7761,56.7761,42957.0
2021-11-05 13:50:00,62.27,62.31,62.26,62.31,20982.0,56.7761,56.8126,56.767,56.8126,20982.0
2021-11-05 13:55:00,62.31,62.34,62.28,62.34,26150.0,56.8126,56.84,56.7853,56.84,26150.0
2021-11-05 14:00:00,62.34,62.36,62.3,62.33,27384.0,56.84,56.8582,56.8035,56.8309,27384.0
2021-11-05 14:05:00,62.32,62.37,62.32,62.36,18327.0,56.8217,56.8673,56.8217,56.8582,18327.0
2021-11-05 14:10:00,62.36,62.36,62.31,62.34,26737.0,56.8582,56.8582,56.8126,56.84,26737.0
2021-11-05 14:15:00,62.34,62.34,62.3,62.33,24564.0,56.84,56.84,56.8035,56.8309,24564.0
2021-11-05 14:20:00,62.33,62.35,62.3,62.31,17205.0,56.8309,56.8491,56.8035,56.8126,17205.0
2021-11-05 14:25:00,62.3,62.34,62.27,62.34,19697.0,56.8035,56.84,56.7761,56.84,19697.0
2021-11-05 14:30:00,62.35,62.38,62.32,62.36,32995.0,56.8491,56.8764,56.8217,56.8582,32995.0
2021-11-05 14:35:00,62.35,62.35,62.3,62.31,25504.0,56.8491,56.8491,56.8035,56.8126,25504.0
2021-11-05 14:40:00,62.31,62.33,62.3,62.31,13976.0,56.8126,56.8309,56.8035,56.8126,13976.0
2021-11-05 14:45:00,62.31,62.32,62.26,62.27,23528.0,56.8126,56.8217,56.767,56.7761,23528.0
2021-11-05 14:50:00,62.27,62.29,62.26,62.29,25067.0,56.7761,56.7944,56.767,56.7944,25067.0
2021-11-05 14:55:00,62.29,62.29,62.23,62.25,22087.0,56.7944,56.7944,56.7397,56.7579,22087.0
2021-11-05 15:00:00,62.25,62.29,62.21,62.29,34425.0,56.7579,56.7944,56.7214,56.7944,34425.0
2021-11-05 15:05:00,62.3,62.3,62.26,62.28,36650.0,56.8035,56.8035,56.767,56.7853,36650.0
2021-11-05 15:10:00,62.29,62.29,62.24,62.25,31074.0,56.7944,56.7944,56.7488,56.7579,31074.0
2021-11-05 15:15:00,62.26,62.27,62.19,62.2,44674.0,56.767,56.7761,56.7032,56.7123,44674.0
2021-11-05 15:20:00,62.2,62.23,62.17,62.22,40363.0,56.7123,56.7397,56.685,56.7306,40363.0
2021-11-05 15:25:00,62.22,62.24,62.17,62.22,38936.0,56.7306,56.7488,56.685,56.7306,38936.0
2021-11-05 15:30:00,62.22,62.28,62.17,62.27,51405.0,56.7306,56.7853,56.685,56.7761,51405.0
2021-11-05 15:35:00,62.28,62.32,62.26,62.27,53251.0,56.7853,56.8217,56.767,56.7761,53251.0
2021-11-05 15:40:00,62.26,62.27,62.14,62.17,62028.0,56.767,56.7761,56.6576,56.685,62028.0
2021-11-05 15:45:00,62.17,62.23,62.14,62.17,69818.0,56.685,56.7397,56.6576,56.685,69818.0
2021-11-05 15:50:00,62.17,62.24,62.16,62.22,130318.0,56.685,56.7488,56.6759,56.7306,130318.0
2021-11-05 15:55:00,62.22,62.29,62.2,62.26,271991.0,56.7306,56.7944,56.7123,56.767,271991.0
2021-11-08 09:30:00,62.29,62.4,62.04,62.06,133102.0,56.7944,56.8947,56.5664,56.5847,133102.0
2021-11-08 09:35:00,62.05,62.14,61.9,61.94,40752.0,56.5756,56.6576,56.4388,56.4753,40752.0
2021-11-08 09:40:00,61.91,61.96,61.81,61.88,71626.0,56.4479,56.4935,56.3567,56.4206,71626.0
2021-11-08 09:45:00,61.89,61.97,61.79,61.86,82253.0,56.4297,56.5026,56.3385,56.4023,82253.0
2021-11-08 09:50:00,61.87,61.87,61.69,61.72,45128.0,56.4114,56.4114,56.2473,56.2747,45128.0
2021-11-08 09:55:00,61.71,61.83,61.67,61.8,40089.0,56.2656,56.375,56.2291,56.3476,40089.0
2021-11-08 10:00:00,61.81,61.89,61.77,61.78,51908.0,56.3567,56.4297,56.3203,56.3294,51908.0
2021-11-08 10:05:00,61.79,61.81,61.7,61.75,42487.0,56.3385,56.3567,56.2564,56.302,42487.0
2021-11-08 10:10:00,61.75,61.82,61.74,61.81,30641.0,56.302,56.3658,56.2929,56.3567,30641.0
2021-11-08 10:15:00,61.8,61.83,61.7,61.83,53423.0,56.3476,56.375,56.2564,56.375,53423.0
2021-11-08 10:20:00,61.82,61.9,61.78,61.81,37959.0,56.3658,56.4388,56.3294,56.3567,37959.0
2021-11-08 10:25:00,61.8,61.82,61.74,61.78,25924.0,56.3476,56.3658,56.2929,56.3294,25924.0
2021-11-08 10:30:00,61.77,61.9,61.77,61.89,26780.0,56.3203,56.4388,56.3203,56.4297,26780.0
2021-11-08 10:35:00,61.89,61.91,61.8,61.8,48831.0,56.4297,56.4479,56.3476,56.3476,48831.0
2021-11-08 10:40:00,61.79,61.82,61.74,61.75,50188.0,56.3385,56.3658,56.2929,56.302,50188.0
2021-11-08 10:45:00,61.74,61.79,61.72,61.73,32728.0,56.2929,56.3385,56.2747,56.2838,32728.0
2021-11-08 10:50:00,61.73,61.74,61.63,61.65,35151.0,56.2838,56.2929,56.1926,56.2108,35151.0
2021-11-08 10:55:00,61.65,61.68,61.63,61.67,35821.0,56.2108,56.2382,56.1926,56.2291,35821.0
2021-11-08 11:00:00,61.66,61.69,61.63,61.69,18358.0,56.22,56.2473,56.1926,56.2473,18358.0
2021-11-08 11:05:00,61.69,61.69,61.57,61.58,41916.0,56.2473,56.2473,56.1379,56.147,41916.0
2021-11-08 11:10:00,61.58,61.58,61.53,61.55,44612.0,56.147,56.147,56.1014,56.1197,44612.0
2021-11-08 11:15:00,61.55,61.63,61.54,61.59,37396.0,56.1197,56.1926,56.1106,56.1561,37396.0
2021-11-08 11:20:00,61.6,61.67,61.58,61.64,33823.0,56.1653,56.2291,56.147,56.2017,33823.0
2021-11-08 11:25:00,61.65,61.7,61.64,61.67,27258.0,56.2108,56.2564,56.2017,56.2291,27258.0
2021-11-08 11:30:00,61.68,61.68,61.62,61.65,34006.0,56.2382,56.2382,56.1835,56.2108,34006.0
2021-11-08 11:35:00,61.66,61.7,61.6,61.63,44038.0,56.22,56.2564,56.1653,56.1926,44038.0
2021-11-08 11:40:00,61.64,61.66,61.63,61.64,26318.0,56.2017,56.22,56.1926,56.2017,26318.0
2021-11-08 11:45:00,61.64,61.67,61.63,61.65,16200.0,56.2017,56.2291,56.1926,56.2108,16200.0
2021-11-08 11:50:00,61.66,61.68,61.64,61.66,24857.0,56.22,56.2382,56.2017,56.22,24857.0
2021-11-08 11:55:00,61.66,61.67,61.57,61.6,27464.0,56.22,56.2291,56.1379,56.1653,27464.0
2021-11-08 12:00:00,61.6,61.63,61.56,61.57,27098.0,56.1653,56.1926,56.1288,56.1379,27098.0
2021-11-08 12:05:00,61.57,61.61,61.56,61.59,27053.0,56.1379,56.1744,56.1288,56.1561,27053.0
2021-11-08 12:10:00,61.59,61.64,61.58,61.64,49453.0,56.1561,56.2017,56.147,56.2017,49453.0
2021-11-08 12:15:00,61.63,61.7,61.63,61.68,24955.0,56.1926,56.2564,56.1926,56.2382,24955.0
2021-11-08 12:20:00,61.68,61.69,61.65,61.68,16869.0,56.2382,56.2473,56.2108,56.2382,16869.0
2021-11-08 12:25:00,61.68,61.68,61.64,61.67,12073.0,56.2382,56.2382,56.2017,56.2291,12073.0
2021-11-08 12:30:00,61.67,61.67,61.59,61.63,26302.0,56.2291,56.2291,56.1561,56.1926,26302.0
2021-11-08 12:35:00,61.63,61.63,61.58,61.59,15640.0,56.1926,56.1926,56.147,56.1561,15640.0
2021-11-08 12:40:00,61.59,61.59,61.52,61.52,21708.0,56.1561,56.1561,56.0923,56.0923,21708.0
2021-11-08 12:45:00,61.53,61.58,61.52,61.57,25638.0,56.1014,56.147,56.0923,56.1379,25638.0
2021-11-08 12:50:00,61.58,61.6,61.55,61.57,29475.0,56.147,56.1653,56.1197,56.1379,29475.0
2021-11-08 12:55:00,61.57,61.6,61.54,61.59,19496.0,56.1379,56.1653,56.1106,56.1561,19496.0
2021-11-08 13:00:00,61.6,61.62,61.55,61.56,26055.0,56.1653,56.1835,56.1197,56.1288,26055.0
2021-11-08 13:05:00,61.57,61.58,61.54,61.56,20612.0,56.1379,56.147,56.1106,56.1288,20612.0
2021-11-08 13:10:00,61.57,61.63,61.55,61.62,24429.0,56.1379,56.1926,56.1197,56.1835,24429.0
2021-11-08 13:15:00,61.63,61.65,61.6,61.64,24018.0,56.1926,56.2108,56.1653,56.2017,24018.0
2021-11-08 13:20:00,61.64,61.72,61.64,61.7,25474.0,56.2017,56.2747,56.2017,56.2564,25474.0
2021-11-08 13:25:00,61.7,61.73,61.67,61.68,20474.0,56.2564,56.2838,56.2291,56.2382,20474.0
2021-11-08 13:30:00,61.68,61.68,61.63,61.67,32583.0,56.2382,56.2382,56.1926,56.2291,32583.0
2021-11-08 13:35:00,61.65,61.69,61.64,61.65,22522.0,56.2108,56.2473,56.2017,56.2108,22522.0
2021-11-08 13:40:00,61.66,61.74,61.64,61.72,18170.0,56.22,56.2929,56.2017,56.2747,18170.0
2021-11-08 13:45:00,61.72,61.75,61.69,61.71,14102.0,56.2747,56.302,56.2473,56.2656,14102.0
2021-11-08 13:50:00,61.7,61.72,61.68,61.72,36145.0,56.2564,56.2747,56.2382,56.2747,36145.0
2021-11-08 13:55:00,61.72,61.77,61.71,61.73,33119.0,56.2747,56.3203,56.2656,56.2838,33119.0
2021-11-08 14:00:00,61.73,61.82,61.72,61.8,25280.0,56.2838,56.3658,56.2747,56.3476,25280.0
2021-11-08 14:05:00,61.81,61.81,61.74,61.76,23600.0,56.3567,56.3567,56.2929,56.3111,23600.0
2021-11-08 14:10:00,61.76,61.79,61.73,61.73,21339.0,56.3111,56.3385,56.2838,56.2838,21339.0
2021-11-08 14:15:00,61.74,61.78,61.74,61.78,18342.0,56.2929,56.3294,56.2929,56.3294,18342.0
2021-11-08 14:20:00,61.77,61.78,61.73,61.74,20869.0,56.3203,56.3294,56.2838,56.2929,20869.0
2021-11-08 14:25:00,61.73,61.77,61.72,61.76,19728.0,56.2838,56.3203,56.2747,56.3111,19728.0
2021-11-08 14:30:00,61.75,61.79,61.75,61.77,19319.0,56.302,56.3385,56.302,56.3203,19319.0
2021-11-08 14:35:00,61.77,61.77,61.72,61.73,26918.0,56.3203,56.3203,56.2747,56.2838,26918.0
2021-11-08 14:40:00,61.73,61.76,61.73,61.76,10773.0,56.2838,56.3111,56.2838,56.3111,10773.0
2021-11-08 14:45:00,61.76,61.78,61.74,61.78,19344.0,56.3111,56.3294,56.2929,56.3294,19344.0
2021-11-08 14:50:00,61.77,61.78,61.75,61.76,23748.0,56.3203,56.3294,56.302,56.3111,23748.0
2021-11-08 14:55:00,61.77,61.79,61.74,61.79,17655.0,56.3203,56.3385,56.2929,56.3385,17655.0
2021-11-08 15:00:00,61.79,61.8,61.75,61.76,21816.0,56.3385,56.3476,56.302,56.3111,21816.0
2021-11-08 15:05:00,61.75,61.77,61.74,61.76,18448.0,56.302,56.3203,56.2929,56.3111,18448.0
2021-11-08 15:10:00,61.75,61.77,61.67,61.69,38042.0,56.302,56.3203,56.2291,56.2473,38042.0
2021-11-08 15:15:00,61.7,61.7,61.64,61.67,24499.0,56.2564,56.2564,56.2017,56.2291,24499.0
2021-11-08 15:20:00,61.68,61.7,61.66,61.69,13071.0,56.2382,56.2564,56.22,56.2473,13071.0
2021-11-08 15:25:00,61.69,61.71,61.65,61.71,18114.0,56.2473,56.2656,56.2108,56.2656,18114.0
2021-11-08 15:30:00,61.71,61.76,61.7,61.73,81073.0,56.2656,56.3111,56.2564,56.2838,81073.0
2021-11-08 15:35:00,61.74,61.81,61.73,61.8,31181.0,56.2929,56.3567,56.2838,56.3476,31181.0
2021-11-08 15:40:00,61.8,61.88,61.8,61.88,69537.0,56.3476,56.4206,56.3476,56.4206,69537.0
2021-11-08 15:45:00,61.88,61.9,61.84,61.88,71126.0,56.4206,56.4388,56.3841,56.4206,71126.0
2021-11-08 15:50:00,61.88,61.95,61.86,61.88,112625.0,56.4206,56.4844,56.4023,56.4206,112625.0
2021-11-08 15:55:00,61.88,61.89,61.85,61.88,178189.0,56.4206,56.4297,56.3932,56.4206,178189.0
2021-11-09 09:30:00,61.88,62.06,61.8,61.89,98880.0,56.4206,56.5847,56.3476,56.4297,98880.0
2021-11-09 09:35:00,61.9,61.95,61.78,61.79,52859.0,56.4388,56.4844,56.3294,56.3385,52859.0
2021-11-09 09:40:00,61.78,61.8,61.67,61.72,99577.0,56.3294,56.3476,56.2291,56.2747,99577.0
2021-11-09 09:45:00,61.73,61.98,61.72,61.96,67906.0,56.2838,56.5117,56.2747,56.4935,67906.0
2021-11-09 09:50:00,61.97,62.07,61.86,62.05,46963.0,56.5026,56.5938,56.4023,56.5756,46963.0
2021-11-09 09:55:00,62.07,62.36,62.02,62.34,91316.0,56.5938,56.8582,56.5482,56.84,91316.0
2021-11-09 10:00:00,62.32,62.32,62.04,62.1,63453.0,56.8217,56.8217,56.5664,56.6211,63453.0
2021-11-09 10:05:00,62.1,62.17,62.07,62.11,45721.0,56.6211,56.685,56.5938,56.6303,45721.0
2021-11-09 10:10:00,62.11,62.16,61.91,61.91,30227.0,56.6303,56.6759,56.4479,56.4479,30227.0
2021-11-09 10:15:00,61.89,61.9,61.71,61.83,54736.0,56.4297,56.4388,56.2656,56.375,54736.0
2021-11-09 10:20:00,61.83,61.92,61.81,61.88,34531.0,56.375,56.457,56.3567,56.4206,34531.0
2021-11-09 10:25:00,61.89,61.91,61.86,61.91,20804.0,56.4297,56.4479,56.4023,56.4479,20804.0
2021-11-09 10:30:00,61.91,61.91,61.87,61.9,31695.0,56.4479,56.4479,56.4114,56.4388,31695.0
2021-11-09 10:35:00,61.9,61.96,61.87,61.9,42394.0,56.4388,56.4935,56.4114,56.4388,42394.0
2021-11-09 10:40:00,61.9,61.97,61.88,61.96,63116.0,56.4388,56.5026,56.4206,56.4935,63116.0
2021-11-09 10:45:00,61.97,62.03,61.93,62.01,20896.0,56.5026,56.5573,56.4661,56.5391,20896.0
2021-11-09 10:50:00,62.02,62.05,61.99,62.02,29294.0,56.5482,56.5756,56.5208,56.5482,29294.0
2021-11-09 10:55:00,62.03,62.05,61.95,62.0,35990.0,56.5573,56.5756,56.4844,56.53,35990.0
2021-11-09 11:00:00,62.01,62.04,61.99,62.0,25521.0,56.5391,56.5664,56.5208,56.53,25521.0
2021-11-09 11:05:00,62.0,62.0,61.94,61.95,41775.0,56.53,56.53,56.4753,56.4844,41775.0
2021-11-09 11:10:00,61.96,62.03,61.95,62.03,109873.0,56.4935,56.5573,56.4844,56.5573,109873.0
2021-11-09 11:15:00,62.03,62.05,61.98,62.03,43726.0,56.5573,56.5756,56.5117,56.5573,43726.0
2021-11-09 11:20:00,62.03,62.05,61.99,62.0,30429.0,56.5573,56.5756,56.5208,56.53,30429.0
2021-11-09 11:25:00,62.0,62.05,61.96,62.01,41506.0,56.53,56.5756,56.4935,56.5391,41506.0
2021-11-09 11:30:00,62.01,62.04,62.0,62.01,17159.0,56.5391,56.5664,56.53,56.5391,17159.0
2021-11-09 11:35:00,62.02,62.15,62.02,62.15,46694.0,56.5482,56.6667,56.5482,56.6667,46694.0
2021-11-09 11:40:00,62.15,62.19,62.12,62.17,31051.0,56.6667,56.7032,56.6394,56.685,31051.0
2021-11-09 11:45:00,62.17,62.25,62.17,62.18,40714.0,56.685,56.7579,56.685,56.6941,40714.0
2021-11-09 11:50:00,62.18,62.19,62.11,62.12,14272.0,56.6941,56.7032,56.6303,56.6394,14272.0
2021-11-09 11:55:00,62.11,62.15,62.11,62.14,34018.0,56.6303,56.6667,56.6303,56.6576,34018.0
2021-11-09 12:00:00,62.14,62.23,62.12,62.23,24214.0,56.6576,56.7397,56.6394,56.7397,24214.0
2021-11-09 12:05:00,62.22,62.24,62.16,62.18,26756.0,56.7306,56.7488,56.6759,56.6941,26756.0
2021-11-09 12:10:00,62.19,62.22,62.17,62.21,29704.0,56.7032,56.7306,56.685,56.7214,29704.0
2021-11-09 12:15:00,62.21,62.23,62.17,62.19,15013.0,56.7214,56.7397,56.685,56.7032,15013.0
2021-11-09 12:20:00,62.2,62.24,62.19,62.23,25986.0,56.7123,56.7488,56.7032,56.7397,25986.0
2021-11-09 12:25:00,62.23,62.27,62.21,62.26,32856.0,56.7397,56.7761,56.7214,56.767,32856.0
2021-11-09 12:30:00,62.26,62.28,62.2,62.21,20256.0,56.767,56.7853,56.7123,56.7214,20256.0
2021-11-09 12:35:00,62.21,62.29,62.2,62.28,22313.0,56.7214,56.7944,56.7123,56.7853,22313.0
2021-11-09 12:40:00,62.28,62.32,62.25,62.26,19519.0,56.7853,56.8217,56.7579,56.767,19519.0
2021-11-09 12:45:00,62.26,62.26,62.22,62.22,10044.0,56.767,56.767,56.7306,56.7306,10044.0
2021-11-09 12:50:00,62.23,62.29,62.23,62.27,15919.0,56.7397,56.7944,56.7397,56.7761,15919.0
2021-11-09 12:55:00,62.27,62.32,62.27,62.28,16673.0,56.7761,56.8217,56.7761,56.7853,16673.0
2021-11-09 13:00:00,62.29,62.32,62.25,62.27,16616.0,56.7944,56.8217,56.7579,56.7761,16616.0
2021-11-09 13:05:00,62.27,62.29,62.23,62.23,21775.0,56.7761,56.7944,56.7397,56.7397,21775.0
2021-11-09 13:10:00,62.25,62.29,62.25,62.25,22666.0,56.7579,56.7944,56.7579,56.7579,22666.0
2021-11-09 13:15:00,62.26,62.28,62.25,62.27,17365.0,56.767,56.7853,56.7579,56.7761,17365.0
2021-11-09 13:20:00,62.27,62.3,62.26,62.3,10825.0,56.7761,56.8035,56.767,56.8035,10825.0
2021-11-09 13:25:00,62.3,62.32,62.27,62.32,14062.0,56.8035,56.8217,56.7761,56.8217,14062.0
2021-11-09 13:30:00,62.32,62.32,62.26,62.26,17276.0,56.8217,56.8217,56.767,56.767,17276.0
2021-11-09 13:35:00,62.25,62.25,62.21,62.22,16138.0,56.7579,56.7579,56.7214,56.7306,16138.0
2021-11-09 13:40:00,62.23,62.26,62.22,62.25,27442.0,56.7397,56.767,56.7306,56.7579,27442.0
2021-11-09 13:45:00,62.25,62.27,62.24,62.26,15228.0,56.7579,56.7761,56.7488,56.767,15228.0
2021-11-09 13:50:00,62.26,62.27,62.21,62.24,13631.0,56.767,56.7761,56.7214,56.7488,13631.0
2021-11-09 13:55:00,62.24,62.24,62.18,62.22,36850.0,56.7488,56.7488,56.6941,56.7306,36850.0
2021-11-09 14:00:00,62.22,62.23,62.19,62.22,19946.0,56.7306,56.7397,56.7032,56.7306,19946.0
2021-11-09 14:05:00,62.22,62.23,62.15,62.17,14805.0,56.7306,56.7397,56.6667,56.685,14805.0
2021-11-09 14:10:00,62.17,62.18,62.12,62.14,20935.0,56.685,56.6941,56.6394,56.6576,20935.0
2021-11-09 14:15:00,62.15,62.18,62.14,62.17,13768.0,56.6667,56.6941,56.6576,56.685,13768.0
2021-11-09 14:20:00,62.18,62.18,62.12,62.13,24267.0,56.6941,56.6941,56.6394,56.6485,24267.0
2021-11-09 14:25:00,62.13,62.16,62.12,62.14,19808.0,56.6485,56.6759,56.6394,56.6576,19808.0
2021-11-09 14:30:00,62.14,62.17,62.13,62.14,29217.0,56.6576,56.685,56.6485,56.6576,29217.0
2021-11-09 14:35:00,62.14,62.17,62.13,62.16,13641.0,56.6576,56.685,56.6485,56.6759,13641.0
2021-11-09 14:40:00,62.16,62.2,62.15,62.17,21895.0,56.6759,56.7123,56.6667,56.685,21895.0
2021-11-09 14:45:00,62.17,62.19,62.16,62.18,22820.0,56.685,56.7032,56.6759,56.6941,22820.0
2021-11-09 14:50:00,62.18,62.18,62.14,62.15,15226.0,56.6941,56.6941,56.6576,56.6667,15226.0
2021-11-09 14:55:00,62.14,62.17,62.11,62.17,28898.0,56.6576,56.685,56.6303,56.685,28898.0
2021-11-09 15:00:00,62.16,62.19,62.14,62.16,30424.0,56.6759,56.7032,56.6576,56.6759,30424.0
2021-11-09 15:05:00,62.16,62.17,62.14,62.17,34167.0,56.6759,56.685,56.6576,56.685,34167.0
2021-11-09 15:10:00,62.17,62.21,62.16,62.2,19426.0,56.685,56.7214,56.6759,56.7123,19426.0
2021-11-09 15:15:00,62.21,62.23,62.17,62.18,28771.0,56.7214,56.7397,56.685,56.6941,28771.0
2021-11-09 15:20:00,62.18,62.19,62.15,62.15,36700.0,56.6941,56.7032,56.6667,56.6667,36700.0
2021-11-09 15:25:00,62.15,62.15,62.1,62.11,26391.0,56.6667,56.6667,56.6211,56.6303,26391.0
2021-11-09 15:30:00,62.12,62.13,62.03,62.1,49057.0,56.6394,56.6485,56.5573,56.6211,49057.0
2021-11-09 15:35:00,62.1,62.14,62.06,62.14,35428.0,56.6211,56.6576,56.5847,56.6576,35428.0
2021-11-09 15:40:00,62.13,62.16,62.1,62.14,57553.0,56.6485,56.6759,56.6211,56.6576,57553.0
2021-11-09 15:45:00,62.15,62.18,62.1,62.11,58608.0,56.6667,56.6941,56.6211,56.6303,58608.0
2021-11-09 15:50:00,62.11,62.21,62.1,62.19,111863.0,56.6303,56.7214,56.6211,56.7032,111863.0
2021-11-09 15:55:00,62.2,62.26,62.17,62.25,181946.0,56.7123,56.767,56.685,56.7579,181946.0
2021-11-10 09:30:00,62.55,62.92,62.41,62.8,271176.0,57.0314,57.3688,56.9038,57.2594,271176.0
2021-11-10 09:35:00,62.76,62.83,62.59,62.63,60011.0,57.2229,57.2867,57.0679,57.1044,60011.0
2021-11-10 09:40:00,62.61,62.68,62.49,62.53,62868.0,57.0861,57.15,56.9767,57.0132,62868.0
2021-11-10 09:45:00,62.53,62.61,62.36,62.39,80781.0,57.0132,57.0861,56.8582,56.8856,80781.0
2021-11-10 09:50:00,62.4,62.55,62.4,62.55,68043.0,56.8947,57.0314,56.8947,57.0314,68043.0
2021-11-10 09:55:00,62.52,62.52,62.41,62.44,55847.0,57.0041,57.0041,56.9038,56.9311,55847.0
2021-11-10 10:00:00,62.45,62.51,62.37,62.41,86117.0,56.9403,56.995,56.8673,56.9038,86117.0
2021-11-10 10:05:00,62.38,62.46,62.37,62.45,83988.0,56.8764,56.9494,56.8673,56.9403,83988.0
2021-11-10 10:10:00,62.45,62.47,62.33,62.4,105823.0,56.9403,56.9585,56.8309,56.8947,105823.0
2021-11-10 10:15:00,62.4,62.55,62.39,62.53,101900.0,56.8947,57.0314,56.8856,57.0132,101900.0
2021-11-10 10:20:00,62.55,62.69,62.49,62.68,76911.0,57.0314,57.1591,56.9767,57.15,76911.0
2021-11-10 10:25:00,62.64,62.64,62.48,62.54,47358.0,57.1135,57.1135,56.9676,57.0223,47358.0
2021-11-10 10:30:00,62.54,62.61,62.46,62.58,46475.0,57.0223,57.0861,56.9494,57.0588,46475.0
2021-11-10 10:35:00,62.6,62.67,62.57,62.59,44991.0,57.077,57.1409,57.0497,57.0679,44991.0
2021-11-10 10:40:00,62.6,62.65,62.56,62.64,51324.0,57.077,57.1226,57.0406,57.1135,51324.0
2021-11-10 10:45:00,62.64,62.68,62.59,62.65,74402.0,57.1135,57.15,57.0679,57.1226,74402.0
2021-11-10 10:50:00,62.66,62.69,62.63,62.67,41835.0,57.1317,57.1591,57.1044,57.1409,41835.0
2021-11-10 10:55:00,62.68,62.7,62.6,62.68,31792.0,57.15,57.1682,57.077,57.15,31792.0
2021-11-10 11:00:00,62.69,62.71,62.66,62.69,21614.0,57.1591,57.1773,57.1317,57.1591,21614.0
2021-11-10 11:05:00,62.69,62.7,62.64,62.68,51129.0,57.1591,57.1682,57.1135,57.15,51129.0
2021-11-10 11:10:00,62.68,62.72,62.67,62.7,67311.0,57.15,57.1864,57.1409,57.1682,67311.0
2021-11-10 11:15:00,62.7,62.72,62.67,62.7,95529.0,57.1682,57.1864,57.1409,57.1682,95529.0
2021-11-10 11:20:00,62.7,62.74,62.69,62.72,67787.0,57.1682,57.2047,57.1591,57.1864,67787.0
2021-11-10 11:25:00,62.71,62.75,62.69,62.72,38879.0,57.1773,57.2138,57.1591,57.1864,38879.0
2021-11-10 11:30:00,62.72,62.73,62.67,62.72,123324.0,57.1864,57.1956,57.1409,57.1864,123324.0
2021-11-10 11:35:00,62.72,62.75,62.71,62.74,35860.0,57.1864,57.2138,57.1773,57.2047,35860.0
2021-11-10 11:40:00,62.75,62.76,62.72,62.75,25357.0,57.2138,57.2229,57.1864,57.2138,25357.0
2021-11-10 11:45:00,62.74,62.75,62.7,62.73,60813.0,57.2047,57.2138,57.1682,57.1956,60813.0
2021-11-10 11:50:00,62.73,62.74,62.68,62.7,70396.0,57.1956,57.2047,57.15,57.1682,70396.0
2021-11-10 11:55:00,62.69,62.77,62.68,62.76,13168.0,57.1591,57.232,57.15,57.2229,13168.0
2021-11-10 12:00:00,62.74,62.75,62.69,62.7,23722.0,57.2047,57.2138,57.1591,57.1682,23722.0
2021-11-10 12:05:00,62.69,62.74,62.69,62.71,12931.0,57.1591,57.2047,57.1591,57.1773,12931.0
2021-11-10 12:10:00,62.73,62.74,62.68,62.7,17564.0,57.1956,57.2047,57.15,57.1682,17564.0
2021-11-10 12:15:00,62.7,62.7,62.64,62.66,30361.0,57.1682,57.1682,57.1135,57.1317,30361.0
2021-11-10 12:20:00,62.66,62.72,62.65,62.71,42458.0,57.1317,57.1864,57.1226,57.1773,42458.0
2021-11-10 12:25:00,62.7,62.72,62.69,62.7,75820.0,57.1682,57.1864,57.1591,57.1682,75820.0
2021-11-10 12:30:00,62.7,62.7,62.65,62.66,16075.0,57.1682,57.1682,57.1226,57.1317,16075.0
2021-11-10 12:35:00,62.67,62.69,62.61,62.63,18934.0,57.1409,57.1591,57.0861,57.1044,18934.0
2021-11-10 12:40:00,62.64,62.64,62.55,62.59,29940.0,57.1135,57.1135,57.0314,57.0679,29940.0
2021-11-10 12:45:00,62.58,62.58,62.52,62.54,16071.0,57.0588,57.0588,57.0041,57.0223,16071.0
2021-11-10 12:50:00,62.54,62.63,62.54,62.62,137128.0,57.0223,57.1044,57.0223,57.0953,137128.0
2021-11-10 12:55:00,62.63,62.69,62.62,62.66,38094.0,57.1044,57.1591,57.0953,57.1317,38094.0
2021-11-10 13:00:00,62.67,62.68,62.6,62.62,70592.0,57.1409,57.15,57.077,57.0953,70592.0
2021-11-10 13:05:00,62.61,62.67,62.6,62.65,60941.0,57.0861,57.1409,57.077,57.1226,60941.0
2021-11-10 13:10:00,62.66,62.73,62.65,62.71,19470.0,57.1317,57.1956,57.1226,57.1773,19470.0
2021-11-10 13:15:00,62.7,62.74,62.67,62.73,62194.0,57.1682,57.2047,57.1409,57.1956,62194.0
2021-11-10 13:20:00,62.73,62.79,62.71,62.78,28383.0,57.1956,57.2503,57.1773,57.2412,28383.0
2021-11-10 13:25:00,62.78,62.83,62.77,62.83,43557.0,57.2412,57.2867,57.232,57.2867,43557.0
2021-11-10 13:30:00,62.81,62.83,62.74,62.75,39239.0,57.2685,57.2867,57.2047,57.2138,39239.0
2021-11-10 13:35:00,62.76,62.78,62.74,62.76,31779.0,57.2229,57.2412,57.2047,57.2229,31779.0
2021-11-10 13:40:00,62.75,62.76,62.71,62.75,42017.0,57.2138,57.2229,57.1773,57.2138,42017.0
2021-11-10 13:45:00,62.75,62.77,62.72,62.75,37390.0,57.2138,57.232,57.1864,57.2138,37390.0
2021-11-10 13:50:00,62.75,62.89,62.74,62.87,54286.0,57.2138,57.3414,57.2047,57.3232,54286.0
2021-11-10 13:55:00,62.87,62.88,62.82,62.87,36989.0,57.3232,57.3323,57.2776,57.3232,36989.0
2021-11-10 14:00:00,62.86,62.87,62.81,62.83,52091.0,57.3141,57.3232,57.2685,57.2867,52091.0
2021-11-10 14:05:00,62.83,62.87,62.82,62.84,55738.0,57.2867,57.3232,57.2776,57.2959,55738.0
2021-11-10 14:10:00,62.85,62.87,62.79,62.85,122536.0,57.305,57.3232,57.2503,57.305,122536.0
2021-11-10 14:15:00,62.85,62.9,62.83,62.89,48613.0,57.305,57.3506,57.2867,57.3414,48613.0
2021-11-10 14:20:00,62.89,62.91,62.87,62.91,42726.0,57.3414,57.3597,57.3232,57.3597,42726.0
2021-11-10 14:25:00,62.91,62.97,62.89,62.96,36912.0,57.3597,57.4144,57.3414,57.4053,36912.0
2021-11-10 14:30:00,62.96,62.97,62.87,62.87,63464.0,57.4053,57.4144,57.3232,57.3232,63464.0
2021-11-10 14:35:00,62.87,62.91,62.85,62.9,28092.0,57.3232,57.3597,57.305,57.3506,28092.0
2021-11-10 14:40:00,62.89,62.92,62.87,62.92,32729.0,57.3414,57.3688,57.3232,57.3688,32729.0
2021-11-10 14:45:00,62.92,62.94,62.86,62.87,33502.0,57.3688,57.387,57.3141,57.3232,33502.0
2021-11-10 14:50:00,62.86,62.89,62.84,62.88,24116.0,57.3141,57.3414,57.2959,57.3323,24116.0
2021-11-10 14:55:00,62.89,62.91,62.89,62.9,34248.0,57.3414,57.3597,57.3414,57.3506,34248.0
2021-11-10 15:00:00,62.91,62.93,62.84,62.85,30700.0,57.3597,57.3779,57.2959,57.305,30700.0
2021-11-10 15:05:00,62.85,62.85,62.69,62.7,50771.0,57.305,57.305,57.1591,57.1682,50771.0
2021-11-10 15:10:00,62.7,62.75,62.68,62.74,40081.0,57.1682,57.2138,57.15,57.2047,40081.0
2021-11-10 15:15:00,62.73,62.74,62.65,62.69,50159.0,57.1956,57.2047,57.1226,57.1591,50159.0
2021-11-10 15:20:00,62.69,62.7,62.6,62.63,41349.0,57.1591,57.1682,57.077,57.1044,41349.0
2021-11-10 15:25:00,62.64,62.73,62.63,62.72,70390.0,57.1135,57.1956,57.1044,57.1864,70390.0
2021-11-10 15:30:00,62.73,62.77,62.7,62.71,58386.0,57.1956,57.232,57.1682,57.1773,58386.0
2021-11-10 15:35:00,62.71,62.71,62.61,62.63,159741.0,57.1773,57.1773,57.0861,57.1044,159741.0
2021-11-10 15:40:00,62.64,62.69,62.64,62.65,81818.0,57.1135,57.1591,57.1135,57.1226,81818.0
2021-11-10 15:45:00,62.65,62.73,62.64,62.7,108933.0,57.1226,57.1956,57.1135,57.1682,108933.0
2021-11-10 15:50:00,62.71,62.82,62.71,62.78,240869.0,57.1773,57.2776,57.1773,57.2412,240869.0
2021-11-10 15:55:00,62.78,62.83,62.72,62.72,276664.0,57.2412,57.2867,57.1864,57.1864,276664.0
2021-11-11 09:30:00,62.68,62.75,62.35,62.38,184012.0,57.15,57.2138,56.8491,56.8764,184012.0
2021-11-11 09:35:00,62.37,62.74,62.35,62.66,58970.0,56.8673,57.2047,56.8491,57.1317,58970.0
2021-11-11 09:40:00,62.64,62.66,62.49,62.53,63023.0,57.1135,57.1317,56.9767,57.0132,63023.0
2021-11-11 09:45:00,62.52,62.57,62.46,62.49,46407.0,57.0041,57.0497,56.9494,56.9767,46407.0
2021-11-11 09:50:00,62.5,62.52,62.29,62.32,32508.0,56.9859,57.0041,56.7944,56.8217,32508.0
2021-11-11 09:55:00,62.33,62.39,62.29,62.39,24473.0,56.8309,56.8856,56.7944,56.8856,24473.0
2021-11-11 10:00:00,62.36,62.44,62.35,62.38,27761.0,56.8582,56.9311,56.8491,56.8764,27761.0
2021-11-11 10:05:00,62.39,62.39,62.25,62.31,22302.0,56.8856,56.8856,56.7579,56.8126,22302.0
2021-11-11 10:10:00,62.32,62.34,62.24,62.3,34847.0,56.8217,56.84,56.7488,56.8035,34847.0
2021-11-11 10:15:00,62.31,62.39,62.3,62.36,27203.0,56.8126,56.8856,56.8035,56.8582,27203.0
2021-11-11 10:20:00,62.36,62.38,62.24,62.25,41237.0,56.8582,56.8764,56.7488,56.7579,41237.0
2021-11-11 10:25:00,62.25,62.34,62.23,62.32,26449.0,56.7579,56.84,56.7397,56.8217,26449.0
2021-11-11 10:30:00,62.33,62.4,62.29,62.39,32084.0,56.8309,56.8947,56.7944,56.8856,32084.0
2021-11-11 10:35:00,62.4,62.4,62.25,62.28,26875.0,56.8947,56.8947,56.7579,56.7853,26875.0
2021-11-11 10:40:00,62.27,62.28,62.17,62.21,58918.0,56.7761,56.7853,56.685,56.7214,58918.0
2021-11-11 10:45:00,62.2,62.2,62.13,62.15,76222.0,56.7123,56.7123,56.6485,56.6667,76222.0
2021-11-11 10:50:00,62.16,62.17,62.1,62.14,73257.0,56.6759,56.685,56.6211,56.6576,73257.0
2021-11-11 10:55:00,62.13,62.2,62.13,62.2,87192.0,56.6485,56.7123,56.6485,56.7123,87192.0
2021-11-11 11:00:00,62.2,62.23,62.13,62.16,27750.0,56.7123,56.7397,56.6485,56.6759,27750.0
2021-11-11 11:05:00,62.17,62.19,62.16,62.18,13964.0,56.685,56.7032,56.6759,56.6941,13964.0
2021-11-11 11:10:00,62.18,62.23,62.17,62.2,20851.0,56.6941,56.7397,56.685,56.7123,20851.0
2021-11-11 11:15:00,62.2,62.22,62.15,62.22,20341.0,56.7123,56.7306,56.6667,56.7306,20341.0
2021-11-11 11:20:00,62.21,62.28,62.21,62.28,24336.0,56.7214,56.7853,56.7214,56.7853,24336.0
2021-11-11 11:25:00,62.28,62.34,62.27,62.34,35754.0,56.7853,56.84,56.7761,56.84,35754.0
2021-11-11 11:30:00,62.34,62.35,62.28,62.3,19615.0,56.84,56.8491,56.7853,56.8035,19615.0
2021-11-11 11:35:00,62.29,62.37,62.29,62.37,22990.0,56.7944,56.8673,56.7944,56.8673,22990.0
2021-11-11 11:40:00,62.37,62.38,62.36,62.37,5565.0,56.8673,56.8764,56.8582,56.8673,5565.0
2021-11-11 11:45:00,62.37,62.37,62.31,62.32,20970.0,56.8673,56.8673,56.8126,56.8217,20970.0
2021-11-11 11:50:00,62.32,62.36,62.3,62.36,18696.0,56.8217,56.8582,56.8035,56.8582,18696.0
2021-11-11 11:55:00,62.36,62.42,62.35,62.39,10835.0,56.8582,56.9129,56.8491,56.8856,10835.0
2021-11-11 12:00:00,62.4,62.42,62.39,62.42,13492.0,56.8947,56.9129,56.8856,56.9129,13492.0
2021-11-11 12:05:00,62.42,62.43,62.36,62.38,22981.0,56.9129,56.922,56.8582,56.8764,22981.0
2021-11-11 12:10:00,62.37,62.38,62.33,62.36,13485.0,56.8673,56.8764,56.8309,56.8582,13485.0
2021-11-11 12:15:00,62.36,62.38,62.32,62.38,21905.0,56.8582,56.8764,56.8217,56.8764,21905.0
2021-11-11 12:20:00,62.38,62.38,62.31,62.31,19924.0,56.8764,56.8764,56.8126,56.8126,19924.0
2021-11-11 12:25:00,62.31,62.33,62.27,62.33,20901.0,56.8126,56.8309,56.7761,56.8309,20901.0
2021-11-11 12:30:00,62.33,62.35,62.3,62.32,15070.0,56.8309,56.8491,56.8035,56.8217,15070.0
2021-11-11 12:35:00,62.32,62.33,62.29,62.29,16580.0,56.8217,56.8309,56.7944,56.7944,16580.0
2021-11-11 12:40:00,62.29,62.3,62.26,62.27,15386.0,56.7944,56.8035,56.767,56.7761,15386.0
2021-11-11 12:45:00,62.27,62.3,62.26,62.29,19151.0,56.7761,56.8035,56.767,56.7944,19151.0
2021-11-11 12:50:00,62.3,62.3,62.24,62.24,9395.0,56.8035,56.8035,56.7488,56.7488,9395.0
2021-11-11 12:55:00,62.25,62.26,62.23,62.23,17469.0,56.7579,56.767,56.7397,56.7397,17469.0
2021-11-11 13:00:00,62.23,62.23,62.16,62.18,20740.0,56.7397,56.7397,56.6759,56.6941,20740.0
2021-11-11 13:05:00,62.18,62.18,62.15,62.15,11085.0,56.6941,56.6941,56.6667,56.6667,11085.0
2021-11-11 13:10:00,62.15,62.2,62.14,62.2,37828.0,56.6667,56.7123,56.6576,56.7123,37828.0
2021-11-11 13:15:00,62.2,62.24,62.19,62.2,17127.0,56.7123,56.7488,56.7032,56.7123,17127.0
2021-11-11 13:20:00,62.2,62.22,62.19,62.21,18375.0,56.7123,56.7306,56.7032,56.7214,18375.0
2021-11-11 13:25:00,62.22,62.23,62.2,62.23,13316.0,56.7306,56.7397,56.7123,56.7397,13316.0
2021-11-11 13:30:00,62.22,62.25,62.16,62.17,30098.0,56.7306,56.7579,56.6759,56.685,30098.0
2021-11-11 13:35:00,62.16,62.23,62.16,62.22,47137.0,56.6759,56.7397,56.6759,56.7306,47137.0
2021-11-11 13:40:00,62.22,62.23,62.19,62.21,25484.0,56.7306,56.7397,56.7032,56.7214,25484.0
2021-11-11 13:45:00,62.21,62.22,62.18,62.19,16752.0,56.7214,56.7306,56.6941,56.7032,16752.0
2021-11-11 13:50:00,62.18,62.22,62.16,62.22,12804.0,56.6941,56.7306,56.6759,56.7306,12804.0
2021-11-11 13:55:00,62.22,62.23,62.19,62.21,13261.0,56.7306,56.7397,56.7032,56.7214,13261.0
2021-11-11 14:00:00,62.21,62.24,62.2,62.23,31010.0,56.7214,56.7488,56.7123,56.7397,31010.0
2021-11-11 14:05:00,62.23,62.32,62.22,62.3,28288.0,56.7397,56.8217,56.7306,56.8035,28288.0
2021-11-11 14:10:00,62.3,62.34,62.3,62.32,11746.0,56.8035,56.84,56.8035,56.8217,11746.0
2021-11-11 14:15:00,62.32,62.32,62.3,62.32,14213.0,56.8217,56.8217,56.8035,56.8217,14213.0
2021-11-11 14:20:00,62.32,62.36,62.32,62.33,21988.0,56.8217,56.8582,56.8217,56.8309,21988.0
2021-11-11 14:25:00,62.33,62.36,62.31,62.33,26125.0,56.8309,56.8582,56.8126,56.8309,26125.0
2021-11-11 14:30:00,62.34,62.39,62.34,62.37,18179.0,56.84,56.8856,56.84,56.8673,18179.0
2021-11-11 14:35:00,62.38,62.45,62.37,62.44,21728.0,56.8764,56.9403,56.8673,56.9311,21728.0
2021-11-11 14:40:00,62.45,62.45,62.43,62.45,16675.0,56.9403,56.9403,56.922,56.9403,16675.0
2021-11-11 14:45:00,62.45,62.45,62.41,62.42,18129.0,56.9403,56.9403,56.9038,56.9129,18129.0
2021-11-11 14:50:00,62.42,62.43,62.41,62.42,23660.0,56.9129,56.922,56.9038,56.9129,23660.0
2021-11-11 14:55:00,62.42,62.43,62.37,62.39,17123.0,56.9129,56.922,56.8673,56.8856,17123.0
2021-11-11 15:00:00,62.39,62.41,62.33,62.35,35126.0,56.8856,56.9038,56.8309,56.8491,35126.0
2021-11-11 15:05:00,62.35,62.39,62.34,62.38,19674.0,56.8491,56.8856,56.84,56.8764,19674.0
2021-11-11 15:10:00,62.37,62.41,62.34,62.39,26118.0,56.8673,56.9038,56.84,56.8856,26118.0
2021-11-11 15:15:00,62.38,62.46,62.38,62.44,26690.0,56.8764,56.9494,56.8764,56.9311,26690.0
2021-11-11 15:20:00,62.44,62.45,62.43,62.44,19470.0,56.9311,56.9403,56.922,56.9311,19470.0
2021-11-11 15:25:00,62.44,62.46,62.43,62.44,23059.0,56.9311,56.9494,56.922,56.9311,23059.0
2021-11-11 15:30:00,62.44,62.46,62.39,62.42,59817.0,56.9311,56.9494,56.8856,56.9129,59817.0
2021-11-11 15:35:00,62.42,62.47,62.41,62.45,52420.0,56.9129,56.9585,56.9038,56.9403,52420.0
2021-11-11 15:40:00,62.45,62.5,62.45,62.48,56419.0,56.9403,56.9859,56.9403,56.9676,56419.0
2021-11-11 15:45:00,62.48,62.53,62.47,62.49,67204.0,56.9676,57.0132,56.9585,56.9767,67204.0
2021-11-11 15:50:00,62.48,62.53,62.45,62.46,98206.0,56.9676,57.0132,56.9403,56.9494,98206.0
2021-11-11 15:55:00,62.46,62.47,62.43,62.47,215440.0,56.9494,56.9585,56.922,56.9585,215440.0
2021-11-12 09:30:00,62.69,62.75,62.45,62.5,120216.0,57.1591,57.2138,56.9403,56.9859,120216.0
2021-11-12 09:35:00,62.48,62.51,62.36,62.46,39034.0,56.9676,56.995,56.8582,56.9494,39034.0
2021-11-12 09:40:00,62.47,62.48,62.35,62.4,53650.0,56.9585,56.9676,56.8491,56.8947,53650.0
2021-11-12 09:45:00,62.41,62.54,62.38,62.5,33480.0,56.9038,57.0223,56.8764,56.9859,33480.0
2021-11-12 09:50:00,62.49,62.57,62.45,62.52,62063.0,56.9767,57.0497,56.9403,57.0041,62063.0
2021-11-12 09:55:00,62.53,62.56,62.39,62.4,55735.0,57.0132,57.0406,56.8856,56.8947,55735.0
2021-11-12 10:00:00,62.41,62.45,62.3,62.44,37897.0,56.9038,56.9403,56.8035,56.9311,37897.0
2021-11-12 10:05:00,62.44,62.51,62.42,62.51,17110.0,56.9311,56.995,56.9129,56.995,17110.0
2021-11-12 10:10:00,62.53,62.54,62.46,62.47,215281.0,57.0132,57.0223,56.9494,56.9585,215281.0
2021-11-12 10:15:00,62.47,62.59,62.45,62.54,39854.0,56.9585,57.0679,56.9403,57.0223,39854.0
2021-11-12 10:20:00,62.54,62.61,62.5,62.51,48520.0,57.0223,57.0861,56.9859,56.995,48520.0
2021-11-12 10:25:00,62.5,62.53,62.44,62.46,17338.0,56.9859,57.0132,56.9311,56.9494,17338.0
2021-11-12 10:30:00,62.46,62.52,62.43,62.48,20594.0,56.9494,57.0041,56.922,56.9676,20594.0
2021-11-12 10:35:00,62.48,62.57,62.47,62.53,33524.0,56.9676,57.0497,56.9585,57.0132,33524.0
2021-11-12 10:40:00,62.53,62.59,62.52,62.54,29454.0,57.0132,57.0679,57.0041,57.0223,29454.0
2021-11-12 10:45:00,62.52,62.61,62.52,62.6,31835.0,57.0041,57.0861,57.0041,57.077,31835.0
2021-11-12 10:50:00,62.6,62.66,62.59,62.6,23393.0,57.077,57.1317,57.0679,57.077,23393.0
2021-11-12 10:55:00,62.6,62.63,62.59,62.62,22053.0,57.077,57.1044,57.0679,57.0953,22053.0
2021-11-12 11:00:00,62.62,62.73,62.61,62.73,39108.0,57.0953,57.1956,57.0861,57.1956,39108.0
2021-11-12 11:05:00,62.74,62.79,62.71,62.79,47811.0,57.2047,57.2503,57.1773,57.2503,47811.0
2021-11-12 11:10:00,62.79,62.81,62.76,62.8,17463.0,57.2503,57.2685,57.2229,57.2594,17463.0
2021-11-12 11:15:00,62.8,62.91,62.78,62.9,180588.0,57.2594,57.3597,57.2412,57.3506,180588.0
2021-11-12 11:20:00,62.91,62.98,62.9,62.92,54173.0,57.3597,57.4235,57.3506,57.3688,54173.0
2021-11-12 11:25:00,62.93,62.96,62.9,62.93,29349.0,57.3779,57.4053,57.3506,57.3779,29349.0
2021-11-12 11:30:00,62.93,63.02,62.92,63.01,97139.0,57.3779,57.46,57.3688,57.4509,97139.0
2021-11-12 11:35:00,63.0,63.02,62.91,62.91,96810.0,57.4417,57.46,57.3597,57.3597,96810.0
2021-11-12 11:40:00,62.92,63.01,62.91,62.95,30856.0,57.3688,57.4509,57.3597,57.3962,30856.0
2021-11-12 11:45:00,62.95,63.02,62.93,63.01,47739.0,57.3962,57.46,57.3779,57.4509,47739.0
2021-11-12 11:50:00,63.02,63.06,63.0,63.05,50152.0,57.46,57.4964,57.4417,57.4873,50152.0
2021-11-12 11:55:00,63.04,63.07,63.01,63.05,34553.0,57.4782,57.5056,57.4509,57.4873,34553.0
2021-11-12 12:00:00,63.05,63.08,63.01,63.04,28710.0,57.4873,57.5147,57.4509,57.4782,28710.0
2021-11-12 12:05:00,63.04,63.06,63.01,63.02,24604.0,57.4782,57.4964,57.4509,57.46,24604.0
2021-11-12 12:10:00,63.02,63.09,63.01,63.08,41390.0,57.46,57.5238,57.4509,57.5147,41390.0
2021-11-12 12:15:00,63.09,63.1,63.04,63.06,60577.0,57.5238,57.5329,57.4782,57.4964,60577.0
2021-11-12 12:20:00,63.07,63.12,63.06,63.11,34999.0,57.5056,57.5512,57.4964,57.542,34999.0
2021-11-12 12:25:00,63.1,63.15,63.08,63.14,35289.0,57.5329,57.5785,57.5147,57.5694,35289.0
2021-11-12 12:30:00,63.14,63.17,63.11,63.13,525185.0,57.5694,57.5967,57.542,57.5603,525185.0
2021-11-12 12:35:00,63.12,63.18,63.11,63.14,28292.0,57.5512,57.6059,57.542,57.5694,28292.0
2021-11-12 12:40:00,63.14,63.14,63.04,63.04,21274.0,57.5694,57.5694,57.4782,57.4782,21274.0
2021-11-12 12:45:00,63.05,63.05,63.0,63.02,16840.0,57.4873,57.4873,57.4417,57.46,16840.0
2021-11-12 12:50:00,63.02,63.02,62.97,62.98,12945.0,57.46,57.46,57.4144,57.4235,12945.0
2021-11-12 12:55:00,62.98,62.99,62.95,62.97,19391.0,57.4235,57.4326,57.3962,57.4144,19391.0
2021-11-12 13:00:00,62.97,62.98,62.91,62.92,15286.0,57.4144,57.4235,57.3597,57.3688,15286.0
2021-11-12 13:05:00,62.92,62.92,62.87,62.88,18689.0,57.3688,57.3688,57.3232,57.3323,18689.0
2021-11-12 13:10:00,62.89,62.94,62.89,62.94,16680.0,57.3414,57.387,57.3414,57.387,16680.0
2021-11-12 13:15:00,62.93,62.94,62.88,62.93,27460.0,57.3779,57.387,57.3323,57.3779,27460.0
2021-11-12 13:20:00,62.93,62.95,62.9,62.91,15293.0,57.3779,57.3962,57.3506,57.3597,15293.0
2021-11-12 13:25:00,62.91,62.92,62.88,62.9,30523.0,57.3597,57.3688,57.3323,57.3506,30523.0
2021-11-12 13:30:00,62.91,62.95,62.9,62.95,19779.0,57.3597,57.3962,57.3506,57.3962,19779.0
2021-11-12 13:35:00,62.95,62.95,62.89,62.9,19792.0,57.3962,57.3962,57.3414,57.3506,19792.0
2021-11-12 13:40:00,62.9,62.92,62.88,62.89,18939.0,57.3506,57.3688,57.3323,57.3414,18939.0
2021-11-12 13:45:00,62.9,62.94,62.89,62.94,12532.0,57.3506,57.387,57.3414,57.387,12532.0
2021-11-12 13:50:00,62.93,62.94,62.91,62.93,9783.0,57.3779,57.387,57.3597,57.3779,9783.0
2021-11-12 13:55:00,62.93,62.94,62.9,62.9,9436.0,57.3779,57.387,57.3506,57.3506,9436.0
2021-11-12 14:00:00,62.9,62.91,62.86,62.87,28739.0,57.3506,57.3597,57.3141,57.3232,28739.0
2021-11-12 14:05:00,62.88,62.88,62.82,62.83,21676.0,57.3323,57.3323,57.2776,57.2867,21676.0
2021-11-12 14:10:00,62.82,62.89,62.81,62.89,51134.0,57.2776,57.3414,57.2685,57.3414,51134.0
2021-11-12 14:15:00,62.89,62.91,62.87,62.89,52802.0,57.3414,57.3597,57.3232,57.3414,52802.0
2021-11-12 14:20:00,62.89,62.89,62.82,62.85,46509.0,57.3414,57.3414,57.2776,57.305,46509.0
2021-11-12 14:25:00,62.85,62.86,62.76,62.78,73525.0,57.305,57.3141,57.2229,57.2412,73525.0
2021-11-12 14:30:00,62.78,62.8,62.78,62.8,28368.0,57.2412,57.2594,57.2412,57.2594,28368.0
2021-11-12 14:35:00,62.8,62.83,62.78,62.83,51005.0,57.2594,57.2867,57.2412,57.2867,51005.0
2021-11-12 14:40:00,62.83,62.86,62.81,62.86,42277.0,57.2867,57.3141,57.2685,57.3141,42277.0
2021-11-12 14:45:00,62.86,62.87,62.84,62.87,37097.0,57.3141,57.3232,57.2959,57.3232,37097.0
2021-11-12 14:50:00,62.87,62.88,62.83,62.84,25795.0,57.3232,57.3323,57.2867,57.2959,25795.0
2021-11-12 14:55:00,62.84,62.87,62.81,62.81,39126.0,57.2959,57.3232,57.2685,57.2685,39126.0
2021-11-12 15:00:00,62.82,62.82,62.76,62.77,25544.0,57.2776,57.2776,57.2229,57.232,25544.0
2021-11-12 15:05:00,62.78,62.82,62.78,62.79,33188.0,57.2412,57.2776,57.2412,57.2503,33188.0
2021-11-12 15:10:00,62.79,62.83,62.78,62.83,19383.0,57.2503,57.2867,57.2412,57.2867,19383.0
2021-11-12 15:15:00,62.83,62.84,62.8,62.82,22664.0,57.2867,57.2959,57.2594,57.2776,22664.0
2021-11-12 15:20:00,62.82,62.88,62.82,62.83,34521.0,57.2776,57.3323,57.2776,57.2867,34521.0
2021-11-12 15:25:00,62.83,62.85,62.82,62.85,36677.0,57.2867,57.305,57.2776,57.305,36677.0
2021-11-12 15:30:00,62.85,62.94,62.84,62.94,50421.0,57.305,57.387,57.2959,57.387,50421.0
2021-11-12 15:35:00,62.94,62.96,62.86,62.87,37448.0,57.387,57.4053,57.3141,57.3232,37448.0
2021-11-12 15:40:00,62.87,62.88,62.84,62.86,37986.0,57.3232,57.3323,57.2959,57.3141,37986.0
2021-11-12 15:45:00,62.86,62.86,62.78,62.81,71966.0,57.3141,57.3141,57.2412,57.2685,71966.0
2021-11-12 15:50:00,62.81,62.84,62.77,62.79,111522.0,57.2685,57.2959,57.232,57.2503,111522.0
2021-11-12 15:55:00,62.79,62.81,62.75,62.78,198284.0,57.2503,57.2685,57.2138,57.2412,198284.0
2021-11-15 09:30:00,62.84,62.88,62.7,62.88,97312.0,57.2959,57.3323,57.1682,57.3323,97312.0
2021-11-15 09:35:00,62.88,62.91,62.75,62.8,44173.0,57.3323,57.3597,57.2138,57.2594,44173.0
2021-11-15 09:40:00,62.79,62.8,62.61,62.7,45757.0,57.2503,57.2594,57.0861,57.1682,45757.0
2021-11-15 09:45:00,62.69,62.75,62.64,62.67,16763.0,57.1591,57.2138,57.1135,57.1409,16763.0
2021-11-15 09:50:00,62.67,62.69,62.51,62.54,34903.0,57.1409,57.1591,56.995,57.0223,34903.0
2021-11-15 09:55:00,62.53,62.65,62.53,62.59,28534.0,57.0132,57.1226,57.0132,57.0679,28534.0
2021-11-15 10:00:00,62.58,62.63,62.53,62.58,30750.0,57.0588,57.1044,57.0132,57.0588,30750.0
2021-11-15 10:05:00,62.58,62.64,62.53,62.58,28348.0,57.0588,57.1135,57.0132,57.0588,28348.0
2021-11-15 10:10:00,62.58,62.73,62.57,62.7,32846.0,57.0588,57.1956,57.0497,57.1682,32846.0
2021-11-15 10:15:00,62.7,62.71,62.64,62.66,29706.0,57.1682,57.1773,57.1135,57.1317,29706.0
2021-11-15 10:20:00,62.67,62.78,62.67,62.76,29160.0,57.1409,57.2412,57.1409,57.2229,29160.0
2021-11-15 10:25:00,62.77,62.8,62.77,62.78,20728.0,57.232,57.2594,57.232,57.2412,20728.0
2021-11-15 10:30:00,62.8,62.83,62.71,62.72,16070.0,57.2594,57.2867,57.1773,57.1864,16070.0
2021-11-15 10:35:00,62.71,62.79,62.69,62.79,27456.0,57.1773,57.2503,57.1591,57.2503,27456.0
2021-11-15 10:40:00,62.79,62.82,62.79,62.8,23437.0,57.2503,57.2776,57.2503,57.2594,23437.0
2021-11-15 10:45:00,62.81,62.86,62.81,62.85,15637.0,57.2685,57.3141,57.2685,57.305,15637.0
2021-11-15 10:50:00,62.86,62.87,62.8,62.8,21605.0,57.3141,57.3232,57.2594,57.2594,21605.0
2021-11-15 10:55:00,62.8,62.83,62.79,62.8,12197.0,57.2594,57.2867,57.2503,57.2594,12197.0
2021-11-15 11:00:00,62.79,62.82,62.79,62.8,23261.0,57.2503,57.2776,57.2503,57.2594,23261.0
2021-11-15 11:05:00,62.81,62.84,62.81,62.84,16295.0,57.2685,57.2959,57.2685,57.2959,16295.0
2021-11-15 11:10:00,62.85,62.9,62.83,62.9,24683.0,57.305,57.3506,57.2867,57.3506,24683.0
2021-11-15 11:15:00,62.9,62.95,62.87,62.95,30494.0,57.3506,57.3962,57.3232,57.3962,30494.0
2021-11-15 11:20:00,62.95,62.95,62.86,62.87,40598.0,57.3962,57.3962,57.3141,57.3232,40598.0
2021-11-15 11:25:00,62.87,62.87,62.78,62.8,26687.0,57.3232,57.3232,57.2412,57.2594,26687.0
2021-11-15 11:30:00,62.8,62.84,62.77,62.83,29005.0,57.2594,57.2959,57.232,57.2867,29005.0
2021-11-15 11:35:00,62.82,62.83,62.76,62.8,86224.0,57.2776,57.2867,57.2229,57.2594,86224.0
2021-11-15 11:40:00,62.8,62.82,62.75,62.75,24729.0,57.2594,57.2776,57.2138,57.2138,24729.0
2021-11-15 11:45:00,62.76,62.77,62.71,62.75,23909.0,57.2229,57.232,57.1773,57.2138,23909.0
2021-11-15 11:50:00,62.74,62.82,62.74,62.82,33466.0,57.2047,57.2776,57.2047,57.2776,33466.0
2021-11-15 11:55:00,62.82,62.88,62.82,62.86,13414.0,57.2776,57.3323,57.2776,57.3141,13414.0
2021-11-15 12:00:00,62.86,62.86,62.81,62.82,9744.0,57.3141,57.3141,57.2685,57.2776,9744.0
2021-11-15 12:05:00,62.81,62.87,62.81,62.86,23827.0,57.2685,57.3232,57.2685,57.3141,23827.0
2021-11-15 12:10:00,62.86,62.91,62.86,62.88,13598.0,57.3141,57.3597,57.3141,57.3323,13598.0
2021-11-15 12:15:00,62.86,62.88,62.85,62.88,9124.0,57.3141,57.3323,57.305,57.3323,9124.0
2021-11-15 12:20:00,62.88,62.89,62.83,62.88,26713.0,57.3323,57.3414,57.2867,57.3323,26713.0
2021-11-15 12:25:00,62.87,62.88,62.82,62.83,16832.0,57.3232,57.3323,57.2776,57.2867,16832.0
2021-11-15 12:30:00,62.82,62.87,62.81,62.83,24065.0,57.2776,57.3232,57.2685,57.2867,24065.0
2021-11-15 12:35:00,62.83,62.84,62.77,62.78,17925.0,57.2867,57.2959,57.232,57.2412,17925.0
2021-11-15 12:40:00,62.78,62.82,62.78,62.82,23702.0,57.2412,57.2776,57.2412,57.2776,23702.0
2021-11-15 12:45:00,62.82,62.82,62.79,62.8,12605.0,57.2776,57.2776,57.2503,57.2594,12605.0
2021-11-15 12:50:00,62.81,62.83,62.79,62.82,14521.0,57.2685,57.2867,57.2503,57.2776,14521.0
2021-11-15 12:55:00,62.81,62.84,62.8,62.84,7960.0,57.2685,57.2959,57.2594,57.2959,7960.0
2021-11-15 13:00:00,62.83,62.83,62.81,62.82,18705.0,57.2867,57.2867,57.2685,57.2776,18705.0
2021-11-15 13:05:00,62.81,62.82,62.79,62.8,16085.0,57.2685,57.2776,57.2503,57.2594,16085.0
2021-11-15 13:10:00,62.8,62.84,62.79,62.84,16491.0,57.2594,57.2959,57.2503,57.2959,16491.0
2021-11-15 13:15:00,62.83,62.85,62.81,62.83,8417.0,57.2867,57.305,57.2685,57.2867,8417.0
2021-11-15 13:20:00,62.83,62.85,62.81,62.82,30145.0,57.2867,57.305,57.2685,57.2776,30145.0
2021-11-15 13:25:00,62.83,62.87,62.82,62.86,14209.0,57.2867,57.3232,57.2776,57.3141,14209.0
2021-11-15 13:30:00,62.86,62.86,62.79,62.81,26228.0,57.3141,57.3141,57.2503,57.2685,26228.0
2021-11-15 13:35:00,62.8,62.81,62.78,62.8,18370.0,57.2594,57.2685,57.2412,57.2594,18370.0
2021-11-15 13:40:00,62.8,62.81,62.79,62.8,12362.0,57.2594,57.2685,57.2503,57.2594,12362.0
2021-11-15 13:45:00,62.8,62.84,62.8,62.84,18660.0,57.2594,57.2959,57.2594,57.2959,18660.0
2021-11-15 13:50:00,62.84,62.88,62.84,62.88,16306.0,57.2959,57.3323,57.2959,57.3323,16306.0
2021-11-15 13:55:00,62.88,62.9,62.85,62.89,25212.0,57.3323,57.3506,57.305,57.3414,25212.0
2021-11-15 14:00:00,62.89,62.91,62.86,62.89,35137.0,57.3414,57.3597,57.3141,57.3414,35137.0
2021-11-15 14:05:00,62.9,62.92,62.86,62.87,22403.0,57.3506,57.3688,57.3141,57.3232,22403.0
2021-11-15 14:10:00,62.87,62.87,62.82,62.83,12880.0,57.3232,57.3232,57.2776,57.2867,12880.0
2021-11-15 14:15:00,62.82,62.87,62.8,62.86,25178.0,57.2776,57.3232,57.2594,57.3141,25178.0
2021-11-15 14:20:00,62.85,62.85,62.81,62.82,14844.0,57.305,57.305,57.2685,57.2776,14844.0
2021-11-15 14:25:00,62.81,62.81,62.77,62.79,37182.0,57.2685,57.2685,57.232,57.2503,37182.0
2021-11-15 14:30:00,62.79,62.81,62.78,62.8,21060.0,57.2503,57.2685,57.2412,57.2594,21060.0
2021-11-15 14:35:00,62.79,62.81,62.78,62.8,24965.0,57.2503,57.2685,57.2412,57.2594,24965.0
2021-11-15 14:40:00,62.8,62.83,62.78,62.82,30592.0,57.2594,57.2867,57.2412,57.2776,30592.0
2021-11-15 14:45:00,62.82,62.83,62.77,62.8,31719.0,57.2776,57.2867,57.232,57.2594,31719.0
2021-11-15 14:50:00,62.8,62.81,62.77,62.8,25530.0,57.2594,57.2685,57.232,57.2594,25530.0
2021-11-15 14:55:00,62.81,62.82,62.76,62.77,18354.0,57.2685,57.2776,57.2229,57.232,18354.0
2021-11-15 15:00:00,62.78,62.78,62.71,62.73,29975.0,57.2412,57.2412,57.1773,57.1956,29975.0
2021-11-15 15:05:00,62.73,62.73,62.68,62.69,12895.0,57.1956,57.1956,57.15,57.1591,12895.0
2021-11-15 15:10:00,62.68,62.69,62.65,62.67,22066.0,57.15,57.1591,57.1226,57.1409,22066.0
2021-11-15 15:15:00,62.67,62.69,62.66,62.67,15765.0,57.1409,57.1591,57.1317,57.1409,15765.0
2021-11-15 15:20:00,62.67,62.7,62.65,62.67,29568.0,57.1409,57.1682,57.1226,57.1409,29568.0
2021-11-15 15:25:00,62.67,62.71,62.66,62.69,27837.0,57.1409,57.1773,57.1317,57.1591,27837.0
2021-11-15 15:30:00,62.69,62.72,62.67,62.68,34880.0,57.1591,57.1864,57.1409,57.15,34880.0
2021-11-15 15:35:00,62.68,62.7,62.66,62.67,28485.0,57.15,57.1682,57.1317,57.1409,28485.0
2021-11-15 15:40:00,62.67,62.74,62.67,62.72,45014.0,57.1409,57.2047,57.1409,57.1864,45014.0
2021-11-15 15:45:00,62.71,62.71,62.67,62.7,49513.0,57.1773,57.1773,57.1409,57.1682,49513.0
2021-11-15 15:50:00,62.69,62.76,62.67,62.76,140379.0,57.1591,57.2229,57.1409,57.2229,140379.0
2021-11-15 15:55:00,62.76,62.88,62.75,62.86,287007.0,57.2229,57.3323,57.2138,57.3141,287007.0
2021-11-16 09:30:00,62.95,63.15,62.92,63.11,150392.0,57.3962,57.5785,57.3688,57.542,150392.0
2021-11-16 09:35:00,63.15,63.29,63.13,63.28,95925.0,57.5785,57.7062,57.5603,57.697,95925.0
2021-11-16 09:40:00,63.28,63.35,63.18,63.21,91208.0,57.697,57.7609,57.6059,57.6332,91208.0
2021-11-16 09:45:00,63.22,63.28,63.17,63.22,109370.0,57.6423,57.697,57.5967,57.6423,109370.0
2021-11-16 09:50:00,63.22,63.28,63.18,63.21,56522.0,57.6423,57.697,57.6059,57.6332,56522.0
2021-11-16 09:55:00,63.21,63.24,63.0,63.0,60173.0,57.6332,57.6606,57.4417,57.4417,60173.0
2021-11-16 10:00:00,63.0,63.07,62.93,62.99,39570.0,57.4417,57.5056,57.3779,57.4326,39570.0
2021-11-16 10:05:00,62.99,63.07,62.97,63.06,37975.0,57.4326,57.5056,57.4144,57.4964,37975.0
2021-11-16 10:10:00,63.06,63.1,63.04,63.09,38615.0,57.4964,57.5329,57.4782,57.5238,38615.0
2021-11-16 10:15:00,63.1,63.13,63.06,63.07,30335.0,57.5329,57.5603,57.4964,57.5056,30335.0
2021-11-16 10:20:00,63.06,63.08,63.01,63.01,32889.0,57.4964,57.5147,57.4509,57.4509,32889.0
2021-11-16 10:25:00,63.01,63.06,62.99,63.05,38019.0,57.4509,57.4964,57.4326,57.4873,38019.0
2021-11-16 10:30:00,63.05,63.07,62.93,62.94,45823.0,57.4873,57.5056,57.3779,57.387,45823.0
2021-11-16 10:35:00,62.95,62.95,62.88,62.88,17720.0,57.3962,57.3962,57.3323,57.3323,17720.0
2021-11-16 10:40:00,62.88,62.96,62.88,62.95,20195.0,57.3323,57.4053,57.3323,57.3962,20195.0
2021-11-16 10:45:00,62.96,62.96,62.88,62.89,46821.0,57.4053,57.4053,57.3323,57.3414,46821.0
2021-11-16 10:50:00,62.89,62.94,62.85,62.94,71779.0,57.3414,57.387,57.305,57.387,71779.0
2021-11-16 10:55:00,62.94,62.94,62.83,62.83,43711.0,57.387,57.387,57.2867,57.2867,43711.0
2021-11-16 11:00:00,62.83,62.86,62.8,62.84,12544.0,57.2867,57.3141,57.2594,57.2959,12544.0
2021-11-16 11:05:00,62.85,62.86,62.8,62.83,20062.0,57.305,57.3141,57.2594,57.2867,20062.0
2021-11-16 11:10:00,62.82,62.89,62.82,62.87,69762.0,57.2776,57.3414,57.2776,57.3232,69762.0
2021-11-16 11:15:00,62.86,62.93,62.84,62.88,44431.0,57.3141,57.3779,57.2959,57.3323,44431.0
2021-11-16 11:20:00,62.88,62.9,62.82,62.84,33155.0,57.3323,57.3506,57.2776,57.2959,33155.0
2021-11-16 11:25:00,62.84,62.91,62.83,62.87,24303.0,57.2959,57.3597,57.2867,57.3232,24303.0
2021-11-16 11:30:00,62.87,62.92,62.87,62.9,13729.0,57.3232,57.3688,57.3232,57.3506,13729.0
2021-11-16 11:35:00,62.9,62.99,62.88,62.95,52188.0,57.3506,57.4326,57.3323,57.3962,52188.0
2021-11-16 11:40:00,62.95,62.96,62.88,62.88,25004.0,57.3962,57.4053,57.3323,57.3323,25004.0
2021-11-16 11:45:00,62.88,62.89,62.76,62.77,54531.0,57.3323,57.3414,57.2229,57.232,54531.0
2021-11-16 11:50:00,62.77,62.81,62.76,62.8,31809.0,57.232,57.2685,57.2229,57.2594,31809.0
2021-11-16 11:55:00,62.79,62.81,62.77,62.77,11161.0,57.2503,57.2685,57.232,57.232,11161.0
2021-11-16 12:00:00,62.77,62.83,62.77,62.77,36075.0,57.232,57.2867,57.232,57.232,36075.0
2021-11-16 12:05:00,62.77,62.82,62.76,62.8,17475.0,57.232,57.2776,57.2229,57.2594,17475.0
2021-11-16 12:10:00,62.8,62.81,62.75,62.77,14703.0,57.2594,57.2685,57.2138,57.232,14703.0
2021-11-16 12:15:00,62.77,62.8,62.76,62.8,8894.0,57.232,57.2594,57.2229,57.2594,8894.0
2021-11-16 12:20:00,62.81,62.81,62.77,62.78,18596.0,57.2685,57.2685,57.232,57.2412,18596.0
2021-11-16 12:25:00,62.77,62.78,62.73,62.74,15423.0,57.232,57.2412,57.1956,57.2047,15423.0
2021-11-16 12:30:00,62.73,62.81,62.72,62.8,15845.0,57.1956,57.2685,57.1864,57.2594,15845.0
2021-11-16 12:35:00,62.79,62.8,62.77,62.79,16523.0,57.2503,57.2594,57.232,57.2503,16523.0
2021-11-16 12:40:00,62.8,62.87,62.79,62.86,15296.0,57.2594,57.3232,57.2503,57.3141,15296.0
2021-11-16 12:45:00,62.86,62.88,62.8,62.8,18273.0,57.3141,57.3323,57.2594,57.2594,18273.0
2021-11-16 12:50:00,62.79,62.82,62.78,62.79,29441.0,57.2503,57.2776,57.2412,57.2503,29441.0
2021-11-16 12:55:00,62.79,62.81,62.73,62.75,55638.0,57.2503,57.2685,57.1956,57.2138,55638.0
2021-11-16 13:00:00,62.76,62.78,62.74,62.77,12611.0,57.2229,57.2412,57.2047,57.232,12611.0
2021-11-16 13:05:00,62.77,62.83,62.75,62.79,51041.0,57.232,57.2867,57.2138,57.2503,51041.0
2021-11-16 13:10:00,62.78,62.8,62.75,62.8,26525.0,57.2412,57.2594,57.2138,57.2594,26525.0
2021-11-16 13:15:00,62.8,62.82,62.71,62.72,26865.0,57.2594,57.2776,57.1773,57.1864,26865.0
2021-11-16 13:20:00,62.71,62.79,62.68,62.79,56529.0,57.1773,57.2503,57.15,57.2503,56529.0
2021-11-16 13:25:00,62.79,62.81,62.72,62.73,57531.0,57.2503,57.2685,57.1864,57.1956,57531.0
2021-11-16 13:30:00,62.73,62.81,62.73,62.78,83647.0,57.1956,57.2685,57.1956,57.2412,83647.0
2021-11-16 13:35:00,62.78,62.79,62.77,62.78,28843.0,57.2412,57.2503,57.232,57.2412,28843.0
2021-11-16 13:40:00,62.78,62.79,62.75,62.76,30590.0,57.2412,57.2503,57.2138,57.2229,30590.0
2021-11-16 13:45:00,62.76,62.76,62.7,62.75,78933.0,57.2229,57.2229,57.1682,57.2138,78933.0
2021-11-16 13:50:00,62.75,62.78,62.73,62.76,20067.0,57.2138,57.2412,57.1956,57.2229,20067.0
2021-11-16 13:55:00,62.76,62.78,62.75,62.76,22463.0,57.2229,57.2412,57.2138,57.2229,22463.0
2021-11-16 14:00:00,62.77,62.78,62.72,62.75,40397.0,57.232,57.2412,57.1864,57.2138,40397.0
2021-11-16 14:05:00,62.75,62.81,62.74,62.79,133889.0,57.2138,57.2685,57.2047,57.2503,133889.0
2021-11-16 14:10:00,62.79,62.79,62.73,62.75,68535.0,57.2503,57.2503,57.1956,57.2138,68535.0
2021-11-16 14:15:00,62.75,62.77,62.74,62.77,20611.0,57.2138,57.232,57.2047,57.232,20611.0
2021-11-16 14:20:00,62.77,62.78,62.71,62.73,61063.0,57.232,57.2412,57.1773,57.1956,61063.0
2021-11-16 14:25:00,62.73,62.75,62.71,62.74,19129.0,57.1956,57.2138,57.1773,57.2047,19129.0
2021-11-16 14:30:00,62.74,62.77,62.71,62.71,48016.0,57.2047,57.232,57.1773,57.1773,48016.0
2021-11-16 14:35:00,62.72,62.76,62.71,62.73,41497.0,57.1864,57.2229,57.1773,57.1956,41497.0
2021-11-16 14:40:00,62.74,62.74,62.69,62.7,23479.0,57.2047,57.2047,57.1591,57.1682,23479.0
2021-11-16 14:45:00,62.71,62.71,62.63,62.66,102292.0,57.1773,57.1773,57.1044,57.1317,102292.0
2021-11-16 14:50:00,62.67,62.71,62.66,62.7,46737.0,57.1409,57.1773,57.1317,57.1682,46737.0
2021-11-16 14:55:00,62.71,62.71,62.64,62.66,64327.0,57.1773,57.1773,57.1135,57.1317,64327.0
2021-11-16 15:00:00,62.65,62.68,62.64,62.67,34174.0,57.1226,57.15,57.1135,57.1409,34174.0
2021-11-16 15:05:00,62.67,62.67,62.62,62.65,56147.0,57.1409,57.1409,57.0953,57.1226,56147.0
2021-11-16 15:10:00,62.65,62.69,62.59,62.69,211955.0,57.1226,57.1591,57.0679,57.1591,211955.0
2021-11-16 15:15:00,62.7,62.72,62.6,62.7,79445.0,57.1682,57.1864,57.077,57.1682,79445.0
2021-11-16 15:20:00,62.7,62.72,62.64,62.7,120744.0,57.1682,57.1864,57.1135,57.1682,120744.0
2021-11-16 15:25:00,62.71,62.71,62.6,62.67,139869.0,57.1773,57.1773,57.077,57.1409,139869.0
2021-11-16 15:30:00,62.66,62.69,62.65,62.67,70105.0,57.1317,57.1591,57.1226,57.1409,70105.0
2021-11-16 15:35:00,62.66,62.68,62.61,62.67,161088.0,57.1317,57.15,57.0861,57.1409,161088.0
2021-11-16 15:40:00,62.67,62.69,62.61,62.62,90837.0,57.1409,57.1591,57.0861,57.0953,90837.0
2021-11-16 15:45:00,62.63,62.65,62.55,62.55,104401.0,57.1044,57.1226,57.0314,57.0314,104401.0
2021-11-16 15:50:00,62.55,62.58,62.44,62.52,397246.0,57.0314,57.0588,56.9311,57.0041,397246.0
2021-11-16 15:55:00,62.52,62.53,62.43,62.47,450276.0,57.0041,57.0132,56.922,56.9585,450276.0
2021-11-17 09:30:00,62.18,62.27,61.97,62.19,331863.0,56.6941,56.7761,56.5026,56.7032,331863.0
2021-11-17 09:35:00,62.2,62.26,62.1,62.17,142643.0,56.7123,56.767,56.6211,56.685,142643.0
2021-11-17 09:40:00,62.16,62.3,62.13,62.28,87304.0,56.6759,56.8035,56.6485,56.7853,87304.0
2021-11-17 09:45:00,62.27,62.28,62.15,62.24,176533.0,56.7761,56.7853,56.6667,56.7488,176533.0
2021-11-17 09:50:00,62.24,62.35,62.22,62.32,186546.0,56.7488,56.8491,56.7306,56.8217,186546.0
2021-11-17 09:55:00,62.31,62.32,62.2,62.2,150512.0,56.8126,56.8217,56.7123,56.7123,150512.0
2021-11-17 10:00:00,62.21,62.26,62.16,62.18,75431.0,56.7214,56.767,56.6759,56.6941,75431.0
2021-11-17 10:05:00,62.17,62.22,62.13,62.17,61058.0,56.685,56.7306,56.6485,56.685,61058.0
2021-11-17 10:10:00,62.17,62.3,62.16,62.26,185514.0,56.685,56.8035,56.6759,56.767,185514.0
2021-11-17 10:15:00,62.26,62.28,62.22,62.25,62764.0,56.767,56.7853,56.7306,56.7579,62764.0
2021-11-17 10:20:00,62.25,62.25,62.17,62.21,25415.0,56.7579,56.7579,56.685,56.7214,25415.0
2021-11-17 10:25:00,62.23,62.24,62.12,62.14,61194.0,56.7397,56.7488,56.6394,56.6576,61194.0
2021-11-17 10:30:00,62.15,62.17,62.09,62.17,32694.0,56.6667,56.685,56.612,56.685,32694.0
2021-11-17 10:35:00,62.16,62.23,62.12,62.2,36722.0,56.6759,56.7397,56.6394,56.7123,36722.0
2021-11-17 10:40:00,62.2,62.23,62.16,62.17,143599.0,56.7123,56.7397,56.6759,56.685,143599.0
2021-11-17 10:45:00,62.17,62.22,62.12,62.12,49701.0,56.685,56.7306,56.6394,56.6394,49701.0
2021-11-17 10:50:00,62.12,62.17,62.09,62.17,53713.0,56.6394,56.685,56.612,56.685,53713.0
2021-11-17 10:55:00,62.18,62.24,62.17,62.2,102405.0,56.6941,56.7488,56.685,56.7123,102405.0
2021-11-17 11:00:00,62.2,62.22,62.18,62.18,68587.0,56.7123,56.7306,56.6941,56.6941,68587.0
2021-11-17 11:05:00,62.19,62.25,62.18,62.25,457204.0,56.7032,56.7579,56.6941,56.7579,457204.0
2021-11-17 11:10:00,62.26,62.27,62.18,62.23,40220.0,56.767,56.7761,56.6941,56.7397,40220.0
2021-11-17 11:15:00,62.23,62.31,62.21,62.28,164665.0,56.7397,56.8126,56.7214,56.7853,164665.0
2021-11-17 11:20:00,62.28,62.32,62.25,62.3,46358.0,56.7853,56.8217,56.7579,56.8035,46358.0
2021-11-17 11:25:00,62.3,62.32,62.23,62.23,85638.0,56.8035,56.8217,56.7397,56.7397,85638.0
2021-11-17 11:30:00,62.23,62.28,62.21,62.23,43694.0,56.7397,56.7853,56.7214,56.7397,43694.0
2021-11-17 11:35:00,62.23,62.25,62.21,62.23,38852.0,56.7397,56.7579,56.7214,56.7397,38852.0
2021-11-17 11:40:00,62.22,62.26,62.2,62.25,343092.0,56.7306,56.767,56.7123,56.7579,343092.0
2021-11-17 11:45:00,62.26,62.37,62.23,62.35,40319.0,56.767,56.8673,56.7397,56.8491,40319.0
2021-11-17 11:50:00,62.35,62.39,62.34,62.34,42754.0,56.8491,56.8856,56.84,56.84,42754.0
2021-11-17 11:55:00,62.35,62.37,62.27,62.29,30937.0,56.8491,56.8673,56.7761,56.7944,30937.0
2021-11-17 12:00:00,62.3,62.34,62.27,62.33,24836.0,56.8035,56.84,56.7761,56.8309,24836.0
2021-11-17 12:05:00,62.32,62.33,62.29,62.3,60328.0,56.8217,56.8309,56.7944,56.8035,60328.0
2021-11-17 12:10:00,62.3,62.3,62.28,62.29,26735.0,56.8035,56.8035,56.7853,56.7944,26735.0
2021-11-17 12:15:00,62.29,62.32,62.28,62.3,62265.0,56.7944,56.8217,56.7853,56.8035,62265.0
2021-11-17 12:20:00,62.29,62.37,62.28,62.37,58283.0,56.7944,56.8673,56.7853,56.8673,58283.0
2021-11-17 12:25:00,62.36,62.37,62.33,62.34,27976.0,56.8582,56.8673,56.8309,56.84,27976.0
2021-11-17 12:30:00,62.34,62.36,62.33,62.34,149865.0,56.84,56.8582,56.8309,56.84,149865.0
2021-11-17 12:35:00,62.34,62.35,62.29,62.3,69696.0,56.84,56.8491,56.7944,56.8035,69696.0
2021-11-17 12:40:00,62.3,62.3,62.25,62.25,15508.0,56.8035,56.8035,56.7579,56.7579,15508.0
2021-11-17 12:45:00,62.24,62.28,62.22,62.28,33190.0,56.7488,56.7853,56.7306,56.7853,33190.0
2021-11-17 12:50:00,62.28,62.3,62.24,62.3,41905.0,56.7853,56.8035,56.7488,56.8035,41905.0
2021-11-17 12:55:00,62.29,62.34,62.28,62.32,65421.0,56.7944,56.84,56.7853,56.8217,65421.0
2021-11-17 13:00:00,62.31,62.32,62.25,62.29,44585.0,56.8126,56.8217,56.7579,56.7944,44585.0
2021-11-17 13:05:00,62.29,62.3,62.28,62.3,27215.0,56.7944,56.8035,56.7853,56.8035,27215.0
2021-11-17 13:10:00,62.3,62.3,62.23,62.25,96420.0,56.8035,56.8035,56.7397,56.7579,96420.0
2021-11-17 13:15:00,62.25,62.25,62.23,62.24,17850.0,56.7579,56.7579,56.7397,56.7488,17850.0
2021-11-17 13:20:00,62.25,62.25,62.22,62.23,31602.0,56.7579,56.7579,56.7306,56.7397,31602.0
2021-11-17 13:25:00,62.23,62.26,62.22,62.23,174911.0,56.7397,56.767,56.7306,56.7397,174911.0
2021-11-17 13:30:00,62.23,62.23,62.18,62.18,24139.0,56.7397,56.7397,56.6941,56.6941,24139.0
2021-11-17 13:35:00,62.19,62.21,62.18,62.19,72581.0,56.7032,56.7214,56.6941,56.7032,72581.0
2021-11-17 13:40:00,62.19,62.2,62.14,62.17,31558.0,56.7032,56.7123,56.6576,56.685,31558.0
2021-11-17 13:45:00,62.17,62.17,62.15,62.16,14132.0,56.685,56.685,56.6667,56.6759,14132.0
2021-11-17 13:50:00,62.15,62.17,62.14,62.17,15464.0,56.6667,56.685,56.6576,56.685,15464.0
2021-11-17 13:55:00,62.17,62.18,62.15,62.16,28935.0,56.685,56.6941,56.6667,56.6759,28935.0
2021-11-17 14:00:00,62.15,62.17,62.12,62.14,25161.0,56.6667,56.685,56.6394,56.6576,25161.0
2021-11-17 14:05:00,62.14,62.15,62.13,62.15,11648.0,56.6576,56.6667,56.6485,56.6667,11648.0
2021-11-17 14:10:00,62.15,62.17,62.14,62.16,19517.0,56.6667,56.685,56.6576,56.6759,19517.0
2021-11-17 14:15:00,62.16,62.17,62.13,62.17,21110.0,56.6759,56.685,56.6485,56.685,21110.0
2021-11-17 14:20:00,62.17,62.21,62.16,62.19,29807.0,56.685,56.7214,56.6759,56.7032,29807.0
2021-11-17 14:25:00,62.2,62.2,62.15,62.16,15311.0,56.7123,56.7123,56.6667,56.6759,15311.0
2021-11-17 14:30:00,62.16,62.17,62.13,62.15,30847.0,56.6759,56.685,56.6485,56.6667,30847.0
2021-11-17 14:35:00,62.15,62.15,62.09,62.13,12915.0,56.6667,56.6667,56.612,56.6485,12915.0
2021-11-17 14:40:00,62.12,62.17,62.12,62.17,189275.0,56.6394,56.685,56.6394,56.685,189275.0
2021-11-17 14:45:00,62.17,62.19,62.16,62.19,31564.0,56.685,56.7032,56.6759,56.7032,31564.0
2021-11-17 14:50:00,62.19,62.24,62.18,62.23,50532.0,56.7032,56.7488,56.6941,56.7397,50532.0
2021-11-17 14:55:00,62.23,62.24,62.2,62.22,43816.0,56.7397,56.7488,56.7123,56.7306,43816.0
2021-11-17 15:00:00,62.22,62.22,62.15,62.16,131674.0,56.7306,56.7306,56.6667,56.6759,131674.0
2021-11-17 15:05:00,62.16,62.23,62.15,62.23,370869.0,56.6759,56.7397,56.6667,56.7397,370869.0
2021-11-17 15:10:00,62.23,62.23,62.2,62.22,50425.0,56.7397,56.7397,56.7123,56.7306,50425.0
2021-11-17 15:15:00,62.22,62.23,62.2,62.21,62352.0,56.7306,56.7397,56.7123,56.7214,62352.0
2021-11-17 15:20:00,62.21,62.21,62.19,62.2,105328.0,56.7214,56.7214,56.7032,56.7123,105328.0
2021-11-17 15:25:00,62.2,62.22,62.15,62.16,119176.0,56.7123,56.7306,56.6667,56.6759,119176.0
2021-11-17 15:30:00,62.16,62.25,62.14,62.23,441710.0,56.6759,56.7579,56.6576,56.7397,441710.0
2021-11-17 15:35:00,62.23,62.32,62.19,62.31,765534.0,56.7397,56.8217,56.7032,56.8126,765534.0
2021-11-17 15:40:00,62.32,62.44,62.31,62.39,96016.0,56.8217,56.9311,56.8126,56.8856,96016.0
2021-11-17 15:45:00,62.4,62.42,62.32,62.34,238664.0,56.8947,56.9129,56.8217,56.84,238664.0
2021-11-17 15:50:00,62.34,62.34,62.19,62.23,364466.0,56.84,56.84,56.7032,56.7397,364466.0
2021-11-17 15:55:00,62.23,62.24,62.09,62.16,1275037.0,56.7397,56.7488,56.612,56.6759,1275037.0
2021-11-18 09:30:00,62.09,62.31,61.86,62.28,252545.0,56.612,56.8126,56.4023,56.7853,252545.0
2021-11-18 09:35:00,62.29,62.42,62.2,62.27,114213.0,56.7944,56.9129,56.7123,56.7761,114213.0
2021-11-18 09:40:00,62.27,62.27,62.09,62.21,82604.0,56.7761,56.7761,56.612,56.7214,82604.0
2021-11-18 09:45:00,62.24,62.52,62.19,62.46,113536.0,56.7488,57.0041,56.7032,56.9494,113536.0
2021-11-18 09:50:00,62.47,62.52,62.43,62.46,80538.0,56.9585,57.0041,56.922,56.9494,80538.0
2021-11-18 09:55:00,62.45,62.58,62.41,62.57,52343.0,56.9403,57.0588,56.9038,57.0497,52343.0
2021-11-18 10:00:00,62.56,62.57,62.5,62.51,60848.0,57.0406,57.0497,56.9859,56.995,60848.0
2021-11-18 10:05:00,62.51,62.53,62.45,62.52,96183.0,56.995,57.0132,56.9403,57.0041,96183.0
2021-11-18 10:10:00,62.52,62.56,62.47,62.52,88106.0,57.0041,57.0406,56.9585,57.0041,88106.0
2021-11-18 10:15:00,62.53,62.59,62.48,62.52,62266.0,57.0132,57.0679,56.9676,57.0041,62266.0
2021-11-18 10:20:00,62.52,62.59,62.47,62.49,55403.0,57.0041,57.0679,56.9585,56.9767,55403.0
2021-11-18 10:25:00,62.48,62.5,62.38,62.42,45480.0,56.9676,56.9859,56.8764,56.9129,45480.0
2021-11-18 10:30:00,62.41,62.41,62.3,62.3,66121.0,56.9038,56.9038,56.8035,56.8035,66121.0
2021-11-18 10:35:00,62.31,62.38,62.31,62.37,66403.0,56.8126,56.8764,56.8126,56.8673,66403.0
2021-11-18 10:40:00,62.37,62.43,62.34,62.42,59810.0,56.8673,56.922,56.84,56.9129,59810.0
2021-11-18 10:45:00,62.42,62.42,62.24,62.3,57803.0,56.9129,56.9129,56.7488,56.8035,57803.0
2021-11-18 10:50:00,62.3,62.39,62.28,62.38,58960.0,56.8035,56.8856,56.7853,56.8764,58960.0
2021-11-18 10:55:00,62.39,62.41,62.32,62.38,107299.0,56.8856,56.9038,56.8217,56.8764,107299.0
2021-11-18 11:00:00,62.38,62.4,62.32,62.33,91557.0,56.8764,56.8947,56.8217,56.8309,91557.0
2021-11-18 11:05:00,62.34,62.36,62.21,62.23,61991.0,56.84,56.8582,56.7214,56.7397,61991.0
2021-11-18 11:10:00,62.22,62.27,62.22,62.25,58181.0,56.7306,56.7761,56.7306,56.7579,58181.0
2021-11-18 11:15:00,62.25,62.3,62.21,62.21,49094.0,56.7579,56.8035,56.7214,56.7214,49094.0
2021-11-18 11:20:00,62.22,62.24,62.13,62.14,42645.0,56.7306,56.7488,56.6485,56.6576,42645.0
2021-11-18 11:25:00,62.14,62.25,62.13,62.23,50521.0,56.6576,56.7579,56.6485,56.7397,50521.0
2021-11-18 11:30:00,62.24,62.27,62.21,62.26,69477.0,56.7488,56.7761,56.7214,56.767,69477.0
2021-11-18 11:35:00,62.25,62.28,62.2,62.26,56227.0,56.7579,56.7853,56.7123,56.767,56227.0
2021-11-18 11:40:00,62.25,62.25,62.17,62.17,39286.0,56.7579,56.7579,56.685,56.685,39286.0
2021-11-18 11:45:00,62.17,62.21,62.16,62.18,53014.0,56.685,56.7214,56.6759,56.6941,53014.0
2021-11-18 11:50:00,62.17,62.19,62.13,62.13,40434.0,56.685,56.7032,56.6485,56.6485,40434.0
2021-11-18 11:55:00,62.13,62.18,62.11,62.17,67428.0,56.6485,56.6941,56.6303,56.685,67428.0
2021-11-18 12:00:00,62.17,62.33,62.17,62.25,36871.0,56.685,56.8309,56.685,56.7579,36871.0
2021-11-18 12:05:00,62.25,62.26,62.23,62.25,23083.0,56.7579,56.767,56.7397,56.7579,23083.0
2021-11-18 12:10:00,62.24,62.28,62.22,62.28,29248.0,56.7488,56.7853,56.7306,56.7853,29248.0
2021-11-18 12:15:00,62.28,62.29,62.23,62.24,27593.0,56.7853,56.7944,56.7397,56.7488,27593.0
2021-11-18 12:20:00,62.23,62.26,62.21,62.23,22670.0,56.7397,56.767,56.7214,56.7397,22670.0
2021-11-18 12:25:00,62.23,62.29,62.22,62.22,55836.0,56.7397,56.7944,56.7306,56.7306,55836.0
2021-11-18 12:30:00,62.23,62.3,62.23,62.29,21861.0,56.7397,56.8035,56.7397,56.7944,21861.0
2021-11-18 12:35:00,62.29,62.29,62.23,62.24,39034.0,56.7944,56.7944,56.7397,56.7488,39034.0
2021-11-18 12:40:00,62.23,62.27,62.21,62.27,18723.0,56.7397,56.7761,56.7214,56.7761,18723.0
2021-11-18 12:45:00,62.27,62.29,62.21,62.23,73248.0,56.7761,56.7944,56.7214,56.7397,73248.0
2021-11-18 12:50:00,62.23,62.25,62.17,62.19,36944.0,56.7397,56.7579,56.685,56.7032,36944.0
2021-11-18 12:55:00,62.19,62.21,62.15,62.17,37875.0,56.7032,56.7214,56.6667,56.685,37875.0
2021-11-18 13:00:00,62.18,62.19,62.14,62.16,37219.0,56.6941,56.7032,56.6576,56.6759,37219.0
2021-11-18 13:05:00,62.16,62.19,62.11,62.13,84187.0,56.6759,56.7032,56.6303,56.6485,84187.0
2021-11-18 13:10:00,62.13,62.16,62.11,62.14,24638.0,56.6485,56.6759,56.6303,56.6576,24638.0
2021-11-18 13:15:00,62.14,62.18,62.13,62.17,41992.0,56.6576,56.6941,56.6485,56.685,41992.0
2021-11-18 13:20:00,62.17,62.2,62.14,62.2,19725.0,56.685,56.7123,56.6576,56.7123,19725.0
2021-11-18 13:25:00,62.2,62.23,62.17,62.19,37259.0,56.7123,56.7397,56.685,56.7032,37259.0
2021-11-18 13:30:00,62.19,62.2,62.16,62.18,27258.0,56.7032,56.7123,56.6759,56.6941,27258.0
2021-11-18 13:35:00,62.19,62.27,62.16,62.27,20853.0,56.7032,56.7761,56.6759,56.7761,20853.0
2021-11-18 13:40:00,62.26,62.27,62.2,62.23,48433.0,56.767,56.7761,56.7123,56.7397,48433.0
2021-11-18 13:45:00,62.24,62.28,62.23,62.27,22188.0,56.7488,56.7853,56.7397,56.7761,22188.0
2021-11-18 13:50:00,62.26,62.32,62.24,62.32,53464.0,56.767,56.8217,56.7488,56.8217,53464.0
2021-11-18 13:55:00,62.32,62.33,62.28,62.29,61396.0,56.8217,56.8309,56.7853,56.7944,61396.0
2021-11-18 14:00:00,62.3,62.3,62.27,62.28,38345.0,56.8035,56.8035,56.7761,56.7853,38345.0
2021-11-18 14:05:00,62.28,62.31,62.27,62.29,58772.0,56.7853,56.8126,56.7761,56.7944,58772.0
2021-11-18 14:10:00,62.29,62.35,62.28,62.35,32081.0,56.7944,56.8491,56.7853,56.8491,32081.0
2021-11-18 14:15:00,62.35,62.35,62.28,62.32,69915.0,56.8491,56.8491,56.7853,56.8217,69915.0
2021-11-18 14:20:00,62.33,62.36,62.31,62.34,90410.0,56.8309,56.8582,56.8126,56.84,90410.0
2021-11-18 14:25:00,62.34,62.35,62.3,62.33,52466.0,56.84,56.8491,56.8035,56.8309,52466.0
2021-11-18 14:30:00,62.34,62.39,62.33,62.35,42035.0,56.84,56.8856,56.8309,56.8491,42035.0
2021-11-18 14:35:00,62.36,62.37,62.25,62.27,59938.0,56.8582,56.8673,56.7579,56.7761,59938.0
2021-11-18 14:40:00,62.27,62.31,62.26,62.29,23847.0,56.7761,56.8126,56.767,56.7944,23847.0
2021-11-18 14:45:00,62.29,62.3,62.27,62.29,31620.0,56.7944,56.8035,56.7761,56.7944,31620.0
2021-11-18 14:50:00,62.29,62.31,62.28,62.3,21459.0,56.7944,56.8126,56.7853,56.8035,21459.0
2021-11-18 14:55:00,62.3,62.34,62.27,62.34,57623.0,56.8035,56.84,56.7761,56.84,57623.0
2021-11-18 15:00:00,62.34,62.34,62.24,62.26,63388.0,56.84,56.84,56.7488,56.767,63388.0
2021-11-18 15:05:00,62.26,62.27,62.22,62.25,57217.0,56.767,56.7761,56.7306,56.7579,57217.0
2021-11-18 15:10:00,62.24,62.28,62.23,62.25,39593.0,56.7488,56.7853,56.7397,56.7579,39593.0
2021-11-18 15:15:00,62.25,62.28,62.24,62.26,56303.0,56.7579,56.7853,56.7488,56.767,56303.0
2021-11-18 15:20:00,62.25,62.27,62.24,62.26,54297.0,56.7579,56.7761,56.7488,56.767,54297.0
2021-11-18 15:25:00,62.26,62.33,62.25,62.3,47599.0,56.767,56.8309,56.7579,56.8035,47599.0
2021-11-18 15:30:00,62.3,62.3,62.24,62.29,88874.0,56.8035,56.8035,56.7488,56.7944,88874.0
2021-11-18 15:35:00,62.29,62.31,62.24,62.29,98910.0,56.7944,56.8126,56.7488,56.7944,98910.0
2021-11-18 15:40:00,62.29,62.38,62.28,62.36,94876.0,56.7944,56.8764,56.7853,56.8582,94876.0
2021-11-18 15:45:00,62.35,62.41,62.34,62.37,111421.0,56.8491,56.9038,56.84,56.8673,111421.0
2021-11-18 15:50:00,62.36,62.37,62.29,62.34,218991.0,56.8582,56.8673,56.7944,56.84,218991.0
2021-11-18 15:55:00,62.33,62.37,62.29,62.35,486747.0,56.8309,56.8673,56.7944,56.8491,486747.0
2021-11-19 09:30:00,62.6,62.62,62.16,62.18,442908.0,57.077,57.0953,56.6759,56.6941,442908.0
2021-11-19 09:35:00,62.19,62.23,61.96,62.09,91145.0,56.7032,56.7397,56.4935,56.612,91145.0
2021-11-19 09:40:00,62.09,62.15,62.03,62.14,92307.0,56.612,56.6667,56.5573,56.6576,92307.0
2021-11-19 09:45:00,62.14,62.18,61.93,61.96,115597.0,56.6576,56.6941,56.4661,56.4935,115597.0
2021-11-19 09:50:00,61.97,61.97,61.76,61.76,107069.0,56.5026,56.5026,56.3111,56.3111,107069.0
2021-11-19 09:55:00,61.77,61.84,61.73,61.83,83220.0,56.3203,56.3841,56.2838,56.375,83220.0
2021-11-19 10:00:00,61.83,61.92,61.72,61.76,56239.0,56.375,56.457,56.2747,56.3111,56239.0
2021-11-19 10:05:00,61.77,61.9,61.75,61.86,94700.0,56.3203,56.4388,56.302,56.4023,94700.0
2021-11-19 10:10:00,61.85,61.87,61.78,61.8,101543.0,56.3932,56.4114,56.3294,56.3476,101543.0
2021-11-19 10:15:00,61.8,61.83,61.73,61.74,60280.0,56.3476,56.375,56.2838,56.2929,60280.0
2021-11-19 10:20:00,61.74,61.75,61.46,61.5,149098.0,56.2929,56.302,56.0376,56.0741,149098.0
2021-11-19 10:25:00,61.51,61.55,61.36,61.36,70758.0,56.0832,56.1197,55.9464,55.9464,70758.0
2021-11-19 10:30:00,61.36,61.47,61.3,61.47,97447.0,55.9464,56.0467,55.8917,56.0467,97447.0
2021-11-19 10:35:00,61.47,61.57,61.46,61.53,84924.0,56.0467,56.1379,56.0376,56.1014,84924.0
2021-11-19 10:40:00,61.54,61.54,61.47,61.51,69557.0,56.1106,56.1106,56.0467,56.0832,69557.0
2021-11-19 10:45:00,61.51,61.52,61.44,61.51,46973.0,56.0832,56.0923,56.0194,56.0832,46973.0
2021-11-19 10:50:00,61.51,61.57,61.4,61.44,40040.0,56.0832,56.1379,55.9829,56.0194,40040.0
2021-11-19 10:55:00,61.43,61.46,61.4,61.42,39790.0,56.0103,56.0376,55.9829,56.0011,39790.0
2021-11-19 11:00:00,61.42,61.46,61.39,61.46,42697.0,56.0011,56.0376,55.9738,56.0376,42697.0
2021-11-19 11:05:00,61.46,61.52,61.45,61.51,48515.0,56.0376,56.0923,56.0285,56.0832,48515.0
2021-11-19 11:10:00,61.51,61.57,61.49,61.51,35540.0,56.0832,56.1379,56.065,56.0832,35540.0
2021-11-19 11:15:00,61.52,61.53,61.47,61.52,45220.0,56.0923,56.1014,56.0467,56.0923,45220.0
2021-11-19 11:20:00,61.51,61.52,61.42,61.45,34627.0,56.0832,56.0923,56.0011,56.0285,34627.0
2021-11-19 11:25:00,61.44,61.45,61.38,61.39,40318.0,56.0194,56.0285,55.9647,55.9738,40318.0
2021-11-19 11:30:00,61.39,61.41,61.3,61.3,47764.0,55.9738,55.992,55.8917,55.8917,47764.0
2021-11-19 11:35:00,61.29,61.35,61.28,61.3,42581.0,55.8826,55.9373,55.8735,55.8917,42581.0
2021-11-19 11:40:00,61.3,61.3,61.22,61.22,42666.0,55.8917,55.8917,55.8188,55.8188,42666.0
2021-11-19 11:45:00,61.22,61.22,61.18,61.2,44037.0,55.8188,55.8188,55.7823,55.8005,44037.0
2021-11-19 11:50:00,61.2,61.21,61.17,61.19,40318.0,55.8005,55.8097,55.7732,55.7914,40318.0
2021-11-19 11:55:00,61.19,61.19,61.13,61.14,56858.0,55.7914,55.7914,55.7367,55.7458,56858.0
2021-11-19 12:00:00,61.14,61.14,61.06,61.07,55484.0,55.7458,55.7458,55.6729,55.682,55484.0
2021-11-19 12:05:00,61.08,61.15,61.07,61.15,62054.0,55.6911,55.755,55.682,55.755,62054.0
2021-11-19 12:10:00,61.14,61.19,61.1,61.12,54873.0,55.7458,55.7914,55.7094,55.7276,54873.0
2021-11-19 12:15:00,61.13,61.13,61.04,61.07,29711.0,55.7367,55.7367,55.6547,55.682,29711.0
2021-11-19 12:20:00,61.06,61.1,61.04,61.08,37755.0,55.6729,55.7094,55.6547,55.6911,37755.0
2021-11-19 12:25:00,61.08,61.08,61.0,61.01,38361.0,55.6911,55.6911,55.6182,55.6273,38361.0
2021-11-19 12:30:00,61.01,61.03,60.99,61.02,46298.0,55.6273,55.6455,55.6091,55.6364,46298.0
2021-11-19 12:35:00,61.01,61.09,60.99,61.05,50328.0,55.6273,55.7003,55.6091,55.6638,50328.0
2021-11-19 12:40:00,61.05,61.05,61.01,61.01,51246.0,55.6638,55.6638,55.6273,55.6273,51246.0
2021-11-19 12:45:00,61.02,61.04,60.98,60.98,34156.0,55.6364,55.6547,55.6,55.6,34156.0
2021-11-19 12:50:00,60.98,61.04,60.98,61.03,35551.0,55.6,55.6547,55.6,55.6455,35551.0
2021-11-19 12:55:00,61.03,61.04,60.98,61.01,45952.0,55.6455,55.6547,55.6,55.6273,45952.0
2021-11-19 13:00:00,61.01,61.01,60.94,60.97,54857.0,55.6273,55.6273,55.5635,55.5908,54857.0
2021-11-19 13:05:00,60.97,61.03,60.97,61.03,23762.0,55.5908,55.6455,55.5908,55.6455,23762.0
2021-11-19 13:10:00,61.03,61.08,61.01,61.06,60257.0,55.6455,55.6911,55.6273,55.6729,60257.0
2021-11-19 13:15:00,61.07,61.15,61.06,61.15,38739.0,55.682,55.755,55.6729,55.755,38739.0
2021-11-19 13:20:00,61.15,61.15,61.12,61.14,43344.0,55.755,55.755,55.7276,55.7458,43344.0
2021-11-19 13:25:00,61.14,61.2,61.12,61.16,39033.0,55.7458,55.8005,55.7276,55.7641,39033.0
2021-11-19 13:30:00,61.16,61.17,61.09,61.1,35994.0,55.7641,55.7732,55.7003,55.7094,35994.0
2021-11-19 13:35:00,61.1,61.1,61.06,61.09,74082.0,55.7094,55.7094,55.6729,55.7003,74082.0
2021-11-19 13:40:00,61.09,61.21,61.07,61.2,52606.0,55.7003,55.8097,55.682,55.8005,52606.0
2021-11-19 13:45:00,61.2,61.27,61.17,61.26,34008.0,55.8005,55.8644,55.7732,55.8553,34008.0
2021-11-19 13:50:00,61.27,61.31,61.26,61.26,56335.0,55.8644,55.9008,55.8553,55.8553,56335.0
2021-11-19 13:55:00,61.26,61.29,61.23,61.28,45334.0,55.8553,55.8826,55.8279,55.8735,45334.0
2021-11-19 14:00:00,61.28,61.3,61.26,61.3,38196.0,55.8735,55.8917,55.8553,55.8917,38196.0
2021-11-19 14:05:00,61.29,61.3,61.24,61.3,52216.0,55.8826,55.8917,55.837,55.8917,52216.0
2021-11-19 14:10:00,61.3,61.33,61.27,61.31,53741.0,55.8917,55.9191,55.8644,55.9008,53741.0
2021-11-19 14:15:00,61.3,61.33,61.27,61.29,53039.0,55.8917,55.9191,55.8644,55.8826,53039.0
2021-11-19 14:20:00,61.28,61.31,61.22,61.22,57466.0,55.8735,55.9008,55.8188,55.8188,57466.0
2021-11-19 14:25:00,61.23,61.23,61.11,61.11,75396.0,55.8279,55.8279,55.7185,55.7185,75396.0
2021-11-19 14:30:00,61.11,61.11,61.01,61.05,68283.0,55.7185,55.7185,55.6273,55.6638,68283.0
2021-11-19 14:35:00,61.05,61.06,60.97,60.98,52040.0,55.6638,55.6729,55.5908,55.6,52040.0
2021-11-19 14:40:00,60.98,61.02,60.98,61.01,36387.0,55.6,55.6364,55.6,55.6273,36387.0
2021-11-19 14:45:00,61.01,61.03,60.99,61.0,47728.0,55.6273,55.6455,55.6091,55.6182,47728.0
2021-11-19 14:50:00,60.99,61.02,60.99,61.01,46679.0,55.6091,55.6364,55.6091,55.6273,46679.0
2021-11-19 14:55:00,61.0,61.02,60.94,60.94,40950.0,55.6182,55.6364,55.5635,55.5635,40950.0
2021-11-19 15:00:00,60.94,60.94,60.89,60.9,54684.0,55.5635,55.5635,55.5179,55.527,54684.0
2021-11-19 15:05:00,60.9,60.91,60.84,60.85,45469.0,55.527,55.5361,55.4723,55.4814,45469.0
2021-11-19 15:10:00,60.86,60.86,60.73,60.76,66107.0,55.4905,55.4905,55.372,55.3994,66107.0
2021-11-19 15:15:00,60.76,60.77,60.71,60.72,87711.0,55.3994,55.4085,55.3538,55.3629,87711.0
2021-11-19 15:20:00,60.73,60.76,60.71,60.75,76690.0,55.372,55.3994,55.3538,55.3902,76690.0
2021-11-19 15:25:00,60.75,60.78,60.71,60.75,67131.0,55.3902,55.4176,55.3538,55.3902,67131.0
2021-11-19 15:30:00,60.75,60.85,60.72,60.82,112444.0,55.3902,55.4814,55.3629,55.4541,112444.0
2021-11-19 15:35:00,60.82,60.84,60.74,60.75,130619.0,55.4541,55.4723,55.3811,55.3902,130619.0
2021-11-19 15:40:00,60.74,60.79,60.72,60.75,152034.0,55.3811,55.4267,55.3629,55.3902,152034.0
2021-11-19 15:45:00,60.75,60.76,60.64,60.65,291044.0,55.3902,55.3994,55.29,55.2991,291044.0
2021-11-19 15:50:00,60.64,60.66,60.42,60.49,548126.0,55.29,55.3082,55.0894,55.1532,548126.0
2021-11-19 15:55:00,60.49,60.54,60.45,60.51,620374.0,55.1532,55.1988,55.1167,55.1714,620374.0
2021-11-22 09:30:00,60.49,60.54,60.26,60.3,150903.0,55.1532,55.1988,54.9435,54.98,150903.0
2021-11-22 09:35:00,60.29,60.36,60.15,60.17,44980.0,54.9708,55.0347,54.8432,54.8614,44980.0
2021-11-22 09:40:00,60.17,60.21,60.03,60.04,86967.0,54.8614,54.8979,54.7338,54.7429,86967.0
2021-11-22 09:45:00,60.06,60.19,60.03,60.18,39739.0,54.7611,54.8797,54.7338,54.8705,39739.0
2021-11-22 09:50:00,60.18,60.24,60.12,60.14,37186.0,54.8705,54.9252,54.8158,54.8341,37186.0
2021-11-22 09:55:00,60.14,60.19,60.07,60.17,45142.0,54.8341,54.8797,54.7702,54.8614,45142.0
2021-11-22 10:00:00,60.17,60.19,60.07,60.18,67929.0,54.8614,54.8797,54.7702,54.8705,67929.0
2021-11-22 10:05:00,60.16,60.19,60.09,60.16,42117.0,54.8523,54.8797,54.7885,54.8523,42117.0
2021-11-22 10:10:00,60.17,60.21,60.11,60.17,48512.0,54.8614,54.8979,54.8067,54.8614,48512.0
2021-11-22 10:15:00,60.17,60.17,60.04,60.04,82868.0,54.8614,54.8614,54.7429,54.7429,82868.0
2021-11-22 10:20:00,60.04,60.04,59.94,59.95,44949.0,54.7429,54.7429,54.6517,54.6608,44949.0
2021-11-22 10:25:00,59.95,60.23,59.93,60.23,37425.0,54.6608,54.9161,54.6426,54.9161,37425.0
2021-11-22 10:30:00,60.23,60.31,60.19,60.26,63645.0,54.9161,54.9891,54.8797,54.9435,63645.0
2021-11-22 10:35:00,60.24,60.35,60.21,60.33,80003.0,54.9252,55.0255,54.8979,55.0073,80003.0
2021-11-22 10:40:00,60.33,60.38,60.31,60.36,32284.0,55.0073,55.0529,54.9891,55.0347,32284.0
2021-11-22 10:45:00,60.36,60.46,60.33,60.46,48874.0,55.0347,55.1258,55.0073,55.1258,48874.0
2021-11-22 10:50:00,60.47,60.5,60.42,60.5,44526.0,55.135,55.1623,55.0894,55.1623,44526.0
2021-11-22 10:55:00,60.51,60.57,60.49,60.53,43110.0,55.1714,55.2261,55.1532,55.1897,43110.0
2021-11-22 11:00:00,60.53,60.64,60.48,60.63,72742.0,55.1897,55.29,55.1441,55.2808,72742.0
2021-11-22 11:05:00,60.63,60.66,60.53,60.62,59711.0,55.2808,55.3082,55.1897,55.2717,59711.0
2021-11-22 11:10:00,60.62,60.67,60.59,60.67,44482.0,55.2717,55.3173,55.2444,55.3173,44482.0
2021-11-22 11:15:00,60.67,60.67,60.58,60.64,56629.0,55.3173,55.3173,55.2352,55.29,56629.0
2021-11-22 11:20:00,60.64,60.68,60.61,60.65,44106.0,55.29,55.3264,55.2626,55.2991,44106.0
2021-11-22 11:25:00,60.66,60.74,60.66,60.72,55362.0,55.3082,55.3811,55.3082,55.3629,55362.0
2021-11-22 11:30:00,60.72,60.81,60.72,60.75,57851.0,55.3629,55.445,55.3629,55.3902,57851.0
2021-11-22 11:35:00,60.76,60.84,60.74,60.83,70595.0,55.3994,55.4723,55.3811,55.4632,70595.0
2021-11-22 11:40:00,60.83,60.91,60.8,60.91,88096.0,55.4632,55.5361,55.4358,55.5361,88096.0
2021-11-22 11:45:00,60.91,60.95,60.88,60.93,49351.0,55.5361,55.5726,55.5088,55.5544,49351.0
2021-11-22 11:50:00,60.93,61.0,60.9,60.99,64151.0,55.5544,55.6182,55.527,55.6091,64151.0
2021-11-22 11:55:00,60.98,61.16,60.98,61.12,139870.0,55.6,55.7641,55.6,55.7276,139870.0
2021-11-22 12:00:00,61.11,61.29,61.1,61.26,52357.0,55.7185,55.8826,55.7094,55.8553,52357.0
2021-11-22 12:05:00,61.25,61.36,61.25,61.33,79054.0,55.8461,55.9464,55.8461,55.9191,79054.0
2021-11-22 12:10:00,61.32,61.33,61.16,61.18,42959.0,55.91,55.9191,55.7641,55.7823,42959.0
2021-11-22 12:15:00,61.18,61.27,61.18,61.22,63917.0,55.7823,55.8644,55.7823,55.8188,63917.0
2021-11-22 12:20:00,61.22,61.25,61.16,61.17,40147.0,55.8188,55.8461,55.7641,55.7732,40147.0
2021-11-22 12:25:00,61.17,61.17,61.11,61.15,42336.0,55.7732,55.7732,55.7185,55.755,42336.0
2021-11-22 12:30:00,61.16,61.16,61.06,61.1,71359.0,55.7641,55.7641,55.6729,55.7094,71359.0
2021-11-22 12:35:00,61.1,61.13,61.04,61.12,38561.0,55.7094,55.7367,55.6547,55.7276,38561.0
2021-11-22 12:40:00,61.11,61.11,61.02,61.03,32885.0,55.7185,55.7185,55.6364,55.6455,32885.0
2021-11-22 12:45:00,61.03,61.05,60.96,61.02,46209.0,55.6455,55.6638,55.5817,55.6364,46209.0
2021-11-22 12:50:00,61.02,61.04,60.98,61.04,39465.0,55.6364,55.6547,55.6,55.6547,39465.0
2021-11-22 12:55:00,61.05,61.05,61.0,61.01,28920.0,55.6638,55.6638,55.6182,55.6273,28920.0
2021-11-22 13:00:00,61.0,61.12,61.0,61.1,57444.0,55.6182,55.7276,55.6182,55.7094,57444.0
2021-11-22 13:05:00,61.11,61.15,61.11,61.14,39036.0,55.7185,55.755,55.7185,55.7458,39036.0
2021-11-22 13:10:00,61.15,61.15,61.04,61.08,27076.0,55.755,55.755,55.6547,55.6911,27076.0
2021-11-22 13:15:00,61.08,61.1,61.01,61.01,24865.0,55.6911,55.7094,55.6273,55.6273,24865.0
2021-11-22 13:20:00,61.01,61.08,61.0,61.07,33414.0,55.6273,55.6911,55.6182,55.682,33414.0
2021-11-22 13:25:00,61.07,61.1,61.03,61.08,34316.0,55.682,55.7094,55.6455,55.6911,34316.0
2021-11-22 13:30:00,61.08,61.14,61.07,61.11,26984.0,55.6911,55.7458,55.682,55.7185,26984.0
2021-11-22 13:35:00,61.1,61.14,61.07,61.07,32497.0,55.7094,55.7458,55.682,55.682,32497.0
2021-11-22 13:40:00,61.07,61.12,61.04,61.09,33929.0,55.682,55.7276,55.6547,55.7003,33929.0
2021-11-22 13:45:00,61.09,61.11,61.06,61.09,19327.0,55.7003,55.7185,55.6729,55.7003,19327.0
2021-11-22 13:50:00,61.09,61.12,61.06,61.07,34054.0,55.7003,55.7276,55.6729,55.682,34054.0
2021-11-22 13:55:00,61.07,61.08,61.04,61.06,29991.0,55.682,55.6911,55.6547,55.6729,29991.0
2021-11-22 14:00:00,61.06,61.07,61.01,61.01,24650.0,55.6729,55.682,55.6273,55.6273,24650.0
2021-11-22 14:05:00,61.02,61.03,60.99,61.03,24367.0,55.6364,55.6455,55.6091,55.6455,24367.0
2021-11-22 14:10:00,61.03,61.04,60.99,61.0,34823.0,55.6455,55.6547,55.6091,55.6182,34823.0
2021-11-22 14:15:00,61.0,61.04,60.98,61.02,64100.0,55.6182,55.6547,55.6,55.6364,64100.0
2021-11-22 14:20:00,61.01,61.07,61.01,61.05,48098.0,55.6273,55.682,55.6273,55.6638,48098.0
2021-11-22 14:25:00,61.05,61.06,60.95,60.95,52259.0,55.6638,55.6729,55.5726,55.5726,52259.0
2021-11-22 14:30:00,60.95,60.95,60.89,60.93,40252.0,55.5726,55.5726,55.5179,55.5544,40252.0
2021-11-22 14:35:00,60.94,61.02,60.94,61.0,34911.0,55.5635,55.6364,55.5635,55.6182,34911.0
2021-11-22 14:40:00,61.0,61.01,60.99,61.01,32884.0,55.6182,55.6273,55.6091,55.6273,32884.0
2021-11-22 14:45:00,61.0,61.02,60.94,60.95,48357.0,55.6182,55.6364,55.5635,55.5726,48357.0
2021-11-22 14:50:00,60.94,61.04,60.94,61.0,82643.0,55.5635,55.6547,55.5635,55.6182,82643.0
2021-11-22 14:55:00,60.99,61.01,60.96,60.97,69895.0,55.6091,55.6273,55.5817,55.5908,69895.0
2021-11-22 15:00:00,60.98,61.0,60.92,60.94,47246.0,55.6,55.6182,55.5453,55.5635,47246.0
2021-11-22 15:05:00,60.94,60.95,60.89,60.9,62242.0,55.5635,55.5726,55.5179,55.527,62242.0
2021-11-22 15:10:00,60.9,61.04,60.9,61.04,127783.0,55.527,55.6547,55.527,55.6547,127783.0
2021-11-22 15:15:00,61.03,61.09,61.02,61.06,76611.0,55.6455,55.7003,55.6364,55.6729,76611.0
2021-11-22 15:20:00,61.06,61.08,61.04,61.07,70431.0,55.6729,55.6911,55.6547,55.682,70431.0
2021-11-22 15:25:00,61.08,61.14,61.07,61.13,63447.0,55.6911,55.7458,55.682,55.7367,63447.0
2021-11-22 15:30:00,61.12,61.18,61.1,61.17,82801.0,55.7276,55.7823,55.7094,55.7732,82801.0
2021-11-22 15:35:00,61.17,61.28,61.16,61.27,126611.0,55.7732,55.8735,55.7641,55.8644,126611.0
2021-11-22 15:40:00,61.27,61.28,61.13,61.15,159626.0,55.8644,55.8735,55.7367,55.755,159626.0
2021-11-22 15:45:00,61.15,61.22,61.1,61.14,181452.0,55.755,55.8188,55.7094,55.7458,181452.0
2021-11-22 15:50:00,61.14,61.14,60.93,60.99,352002.0,55.7458,55.7458,55.5544,55.6091,352002.0
2021-11-22 15:55:00,60.99,61.04,60.95,60.98,522421.0,55.6091,55.6547,55.5726,55.6,522421.0
2021-11-23 09:30:00,61.07,61.4,60.99,61.08,109262.0,55.682,55.9829,55.6091,55.6911,109262.0
2021-11-23 09:35:00,61.07,61.18,61.04,61.06,68491.0,55.682,55.7823,55.6547,55.6729,68491.0
2021-11-23 09:40:00,61.08,61.17,61.04,61.1,73828.0,55.6911,55.7732,55.6547,55.7094,73828.0
2021-11-23 09:45:00,61.1,61.23,61.07,61.15,57160.0,55.7094,55.8279,55.682,55.755,57160.0
2021-11-23 09:50:00,61.16,61.21,61.0,61.04,61815.0,55.7641,55.8097,55.6182,55.6547,61815.0
2021-11-23 09:55:00,61.05,61.18,61.05,61.11,46464.0,55.6638,55.7823,55.6638,55.7185,46464.0
2021-11-23 10:00:00,61.1,61.2,61.07,61.08,58138.0,55.7094,55.8005,55.682,55.6911,58138.0
2021-11-23 10:05:00,61.07,61.08,60.97,61.01,90469.0,55.682,55.6911,55.5908,55.6273,90469.0
2021-11-23 10:10:00,61.02,61.12,61.02,61.1,87611.0,55.6364,55.7276,55.6364,55.7094,87611.0
2021-11-23 10:15:00,61.09,61.16,61.0,61.0,44527.0,55.7003,55.7641,55.6182,55.6182,44527.0
2021-11-23 10:20:00,61.01,61.09,60.97,60.97,66230.0,55.6273,55.7003,55.5908,55.5908,66230.0
2021-11-23 10:25:00,60.98,61.02,60.9,60.93,77285.0,55.6,55.6364,55.527,55.5544,77285.0
2021-11-23 10:30:00,60.94,61.02,60.93,60.97,49205.0,55.5635,55.6364,55.5544,55.5908,49205.0
2021-11-23 10:35:00,60.96,60.96,60.88,60.91,30064.0,55.5817,55.5817,55.5088,55.5361,30064.0
2021-11-23 10:40:00,60.93,61.05,60.92,61.05,21441.0,55.5544,55.6638,55.5453,55.6638,21441.0
2021-11-23 10:45:00,61.05,61.17,61.05,61.15,50490.0,55.6638,55.7732,55.6638,55.755,50490.0
2021-11-23 10:50:00,61.14,61.39,61.13,61.39,39460.0,55.7458,55.9738,55.7367,55.9738,39460.0
2021-11-23 10:55:00,61.39,61.55,61.37,61.54,75112.0,55.9738,56.1197,55.9555,56.1106,75112.0
2021-11-23 11:00:00,61.54,61.6,61.47,61.53,65801.0,56.1106,56.1653,56.0467,56.1014,65801.0
2021-11-23 11:05:00,61.53,61.54,61.37,61.37,35980.0,56.1014,56.1106,55.9555,55.9555,35980.0
2021-11-23 11:10:00,61.36,61.42,61.32,61.41,37179.0,55.9464,56.0011,55.91,55.992,37179.0
2021-11-23 11:15:00,61.41,61.42,61.35,61.42,36334.0,55.992,56.0011,55.9373,56.0011,36334.0
2021-11-23 11:20:00,61.42,61.53,61.37,61.52,60333.0,56.0011,56.1014,55.9555,56.0923,60333.0
2021-11-23 11:25:00,61.52,61.53,61.47,61.48,29825.0,56.0923,56.1014,56.0467,56.0558,29825.0
2021-11-23 11:30:00,61.49,61.49,61.43,61.45,43540.0,56.065,56.065,56.0103,56.0285,43540.0
2021-11-23 11:35:00,61.45,61.47,61.42,61.44,59484.0,56.0285,56.0467,56.0011,56.0194,59484.0
2021-11-23 11:40:00,61.44,61.49,61.43,61.45,35130.0,56.0194,56.065,56.0103,56.0285,35130.0
2021-11-23 11:45:00,61.45,61.58,61.44,61.5,49193.0,56.0285,56.147,56.0194,56.0741,49193.0
2021-11-23 11:50:00,61.49,61.55,61.49,61.52,42082.0,56.065,56.1197,56.065,56.0923,42082.0
2021-11-23 11:55:00,61.52,61.53,61.44,61.45,42564.0,56.0923,56.1014,56.0194,56.0285,42564.0
2021-11-23 12:00:00,61.45,61.48,61.44,61.48,37369.0,56.0285,56.0558,56.0194,56.0558,37369.0
2021-11-23 12:05:00,61.48,61.51,61.46,61.49,25703.0,56.0558,56.0832,56.0376,56.065,25703.0
2021-11-23 12:10:00,61.5,61.52,61.43,61.44,45908.0,56.0741,56.0923,56.0103,56.0194,45908.0
2021-11-23 12:15:00,61.44,61.45,61.35,61.35,120490.0,56.0194,56.0285,55.9373,55.9373,120490.0
2021-11-23 12:20:00,61.36,61.4,61.35,61.4,22830.0,55.9464,55.9829,55.9373,55.9829,22830.0
2021-11-23 12:25:00,61.4,61.44,61.38,61.4,29269.0,55.9829,56.0194,55.9647,55.9829,29269.0
2021-11-23 12:30:00,61.4,61.42,61.33,61.35,43308.0,55.9829,56.0011,55.9191,55.9373,43308.0
2021-11-23 12:35:00,61.34,61.34,61.31,61.32,34120.0,55.9282,55.9282,55.9008,55.91,34120.0
2021-11-23 12:40:00,61.32,61.37,61.31,61.36,29747.0,55.91,55.9555,55.9008,55.9464,29747.0
2021-11-23 12:45:00,61.36,61.36,61.32,61.33,22295.0,55.9464,55.9464,55.91,55.9191,22295.0
2021-11-23 12:50:00,61.34,61.37,61.33,61.34,15507.0,55.9282,55.9555,55.9191,55.9282,15507.0
2021-11-23 12:55:00,61.35,61.37,61.27,61.28,22101.0,55.9373,55.9555,55.8644,55.8735,22101.0
2021-11-23 13:00:00,61.27,61.34,61.25,61.33,23307.0,55.8644,55.9282,55.8461,55.9191,23307.0
2021-11-23 13:05:00,61.34,61.47,61.33,61.45,31469.0,55.9282,56.0467,55.9191,56.0285,31469.0
2021-11-23 13:10:00,61.45,61.52,61.45,61.49,31211.0,56.0285,56.0923,56.0285,56.065,31211.0
2021-11-23 13:15:00,61.49,61.49,61.4,61.46,40858.0,56.065,56.065,55.9829,56.0376,40858.0
2021-11-23 13:20:00,61.45,61.47,61.42,61.45,34503.0,56.0285,56.0467,56.0011,56.0285,34503.0
2021-11-23 13:25:00,61.44,61.47,61.41,61.44,39532.0,56.0194,56.0467,55.992,56.0194,39532.0
2021-11-23 13:30:00,61.44,61.47,61.41,61.47,33836.0,56.0194,56.0467,55.992,56.0467,33836.0
2021-11-23 13:35:00,61.47,61.49,61.44,61.44,28161.0,56.0467,56.065,56.0194,56.0194,28161.0
2021-11-23 13:40:00,61.45,61.47,61.42,61.46,28901.0,56.0285,56.0467,56.0011,56.0376,28901.0
2021-11-23 13:45:00,61.46,61.48,61.43,61.45,46019.0,56.0376,56.0558,56.0103,56.0285,46019.0
2021-11-23 13:50:00,61.45,61.52,61.44,61.52,23492.0,56.0285,56.0923,56.0194,56.0923,23492.0
2021-11-23 13:55:00,61.52,61.54,61.48,61.48,30225.0,56.0923,56.1106,56.0558,56.0558,30225.0
2021-11-23 14:00:00,61.48,61.49,61.44,61.47,23852.0,56.0558,56.065,56.0194,56.0467,23852.0
2021-11-23 14:05:00,61.47,61.53,61.45,61.46,58448.0,56.0467,56.1014,56.0285,56.0376,58448.0
2021-11-23 14:10:00,61.45,61.49,61.45,61.47,28825.0,56.0285,56.065,56.0285,56.0467,28825.0
2021-11-23 14:15:00,61.47,61.54,61.46,61.53,35349.0,56.0467,56.1106,56.0376,56.1014,35349.0
2021-11-23 14:20:00,61.53,61.54,61.49,61.49,35619.0,56.1014,56.1106,56.065,56.065,35619.0
2021-11-23 14:25:00,61.49,61.52,61.48,61.48,23284.0,56.065,56.0923,56.0558,56.0558,23284.0
2021-11-23 14:30:00,61.48,61.5,61.42,61.43,53627.0,56.0558,56.0741,56.0011,56.0103,53627.0
2021-11-23 14:35:00,61.42,61.45,61.42,61.43,21890.0,56.0011,56.0285,56.0011,56.0103,21890.0
2021-11-23 14:40:00,61.43,61.48,61.43,61.47,24504.0,56.0103,56.0558,56.0103,56.0467,24504.0
2021-11-23 14:45:00,61.47,61.51,61.44,61.51,62164.0,56.0467,56.0832,56.0194,56.0832,62164.0
2021-11-23 14:50:00,61.5,61.5,61.38,61.41,40611.0,56.0741,56.0741,55.9647,55.992,40611.0
2021-11-23 14:55:00,61.42,61.47,61.42,61.47,36734.0,56.0011,56.0467,56.0011,56.0467,36734.0
2021-11-23 15:00:00,61.47,61.5,61.45,61.47,55344.0,56.0467,56.0741,56.0285,56.0467,55344.0
2021-11-23 15:05:00,61.47,61.55,61.47,61.52,35443.0,56.0467,56.1197,56.0467,56.0923,35443.0
2021-11-23 15:10:00,61.52,61.52,61.45,61.45,41440.0,56.0923,56.0923,56.0285,56.0285,41440.0
2021-11-23 15:15:00,61.46,61.52,61.43,61.45,60096.0,56.0376,56.0923,56.0103,56.0285,60096.0
2021-11-23 15:20:00,61.45,61.49,61.45,61.48,44842.0,56.0285,56.065,56.0285,56.0558,44842.0
2021-11-23 15:25:00,61.47,61.54,61.46,61.53,39590.0,56.0467,56.1106,56.0376,56.1014,39590.0
2021-11-23 15:30:00,61.53,61.53,61.46,61.51,56157.0,56.1014,56.1014,56.0376,56.0832,56157.0
2021-11-23 15:35:00,61.51,61.53,61.47,61.48,58164.0,56.0832,56.1014,56.0467,56.0558,58164.0
2021-11-23 15:40:00,61.47,61.5,61.45,61.47,60584.0,56.0467,56.0741,56.0285,56.0467,60584.0
2021-11-23 15:45:00,61.47,61.5,61.45,61.48,102884.0,56.0467,56.0741,56.0285,56.0558,102884.0
2021-11-23 15:50:00,61.49,61.56,61.44,61.48,268896.0,56.065,56.1288,56.0194,56.0558,268896.0
2021-11-23 15:55:00,61.48,61.48,61.37,61.41,326510.0,56.0558,56.0558,55.9555,55.992,326510.0
2021-11-24 09:30:00,61.39,61.51,61.28,61.51,124679.0,55.9738,56.0832,55.8735,56.0832,124679.0
2021-11-24 09:35:00,61.52,61.59,61.41,61.55,86693.0,56.0923,56.1561,55.992,56.1197,86693.0
2021-11-24 09:40:00,61.55,61.66,61.47,61.64,42067.0,56.1197,56.22,56.0467,56.2017,42067.0
2021-11-24 09:45:00,61.63,61.8,61.57,61.76,109099.0,56.1926,56.3476,56.1379,56.3111,109099.0
2021-11-24 09:50:00,61.72,61.75,61.41,61.45,64136.0,56.2747,56.302,55.992,56.0285,64136.0
2021-11-24 09:55:00,61.45,61.52,61.4,61.52,46087.0,56.0285,56.0923,55.9829,56.0923,46087.0
2021-11-24 10:00:00,61.51,61.56,61.36,61.42,128424.0,56.0832,56.1288,55.9464,56.0011,128424.0
2021-11-24 10:05:00,61.42,61.42,61.27,61.3,37846.0,56.0011,56.0011,55.8644,55.8917,37846.0
2021-11-24 10:10:00,61.31,61.35,61.18,61.18,38111.0,55.9008,55.9373,55.7823,55.7823,38111.0
2021-11-24 10:15:00,61.18,61.26,61.12,61.26,63174.0,55.7823,55.8553,55.7276,55.8553,63174.0
2021-11-24 10:20:00,61.25,61.28,61.18,61.19,60831.0,55.8461,55.8735,55.7823,55.7914,60831.0
2021-11-24 10:25:00,61.18,61.2,61.15,61.17,30417.0,55.7823,55.8005,55.755,55.7732,30417.0
2021-11-24 10:30:00,61.17,61.18,61.06,61.11,63655.0,55.7732,55.7823,55.6729,55.7185,63655.0
2021-11-24 10:35:00,61.12,61.12,60.98,61.07,199665.0,55.7276,55.7276,55.6,55.682,199665.0
2021-11-24 10:40:00,61.07,61.07,60.98,61.04,49945.0,55.682,55.682,55.6,55.6547,49945.0
2021-11-24 10:45:00,61.04,61.15,61.01,61.14,59346.0,55.6547,55.755,55.6273,55.7458,59346.0
2021-11-24 10:50:00,61.14,61.15,61.05,61.07,67712.0,55.7458,55.755,55.6638,55.682,67712.0
2021-11-24 10:55:00,61.08,61.09,61.04,61.07,52765.0,55.6911,55.7003,55.6547,55.682,52765.0
2021-11-24 11:00:00,61.06,61.11,61.03,61.07,44760.0,55.6729,55.7185,55.6455,55.682,44760.0
2021-11-24 11:05:00,61.07,61.09,61.03,61.07,32364.0,55.682,55.7003,55.6455,55.682,32364.0
2021-11-24 11:10:00,61.08,61.14,61.08,61.13,19137.0,55.6911,55.7458,55.6911,55.7367,19137.0
2021-11-24 11:15:00,61.13,61.13,61.05,61.08,106890.0,55.7367,55.7367,55.6638,55.6911,106890.0
2021-11-24 11:20:00,61.08,61.08,61.02,61.04,25494.0,55.6911,55.6911,55.6364,55.6547,25494.0
2021-11-24 11:25:00,61.04,61.07,61.0,61.06,25720.0,55.6547,55.682,55.6182,55.6729,25720.0
2021-11-24 11:30:00,61.07,61.07,61.03,61.05,28255.0,55.682,55.682,55.6455,55.6638,28255.0
2021-11-24 11:35:00,61.05,61.05,60.95,61.03,42418.0,55.6638,55.6638,55.5726,55.6455,42418.0
2021-11-24 11:40:00,61.02,61.05,60.99,61.04,27406.0,55.6364,55.6638,55.6091,55.6547,27406.0
2021-11-24 11:45:00,61.04,61.09,61.03,61.07,17455.0,55.6547,55.7003,55.6455,55.682,17455.0
2021-11-24 11:50:00,61.06,61.07,61.01,61.02,17061.0,55.6729,55.682,55.6273,55.6364,17061.0
2021-11-24 11:55:00,61.02,61.14,61.0,61.13,15731.0,55.6364,55.7458,55.6182,55.7367,15731.0
2021-11-24 12:00:00,61.14,61.14,61.06,61.06,16258.0,55.7458,55.7458,55.6729,55.6729,16258.0
2021-11-24 12:05:00,61.06,61.15,61.05,61.14,32190.0,55.6729,55.755,55.6638,55.7458,32190.0
2021-11-24 12:10:00,61.13,61.19,61.11,61.17,18524.0,55.7367,55.7914,55.7185,55.7732,18524.0
2021-11-24 12:15:00,61.16,61.17,61.1,61.1,19288.0,55.7641,55.7732,55.7094,55.7094,19288.0
2021-11-24 12:20:00,61.1,61.17,61.1,61.17,18166.0,55.7094,55.7732,55.7094,55.7732,18166.0
2021-11-24 12:25:00,61.16,61.16,61.13,61.15,22393.0,55.7641,55.7641,55.7367,55.755,22393.0
2021-11-24 12:30:00,61.14,61.15,61.1,61.1,17965.0,55.7458,55.755,55.7094,55.7094,17965.0
2021-11-24 12:35:00,61.09,61.1,61.06,61.07,16207.0,55.7003,55.7094,55.6729,55.682,16207.0
2021-11-24 12:40:00,61.08,61.11,61.07,61.1,18765.0,55.6911,55.7185,55.682,55.7094,18765.0
2021-11-24 12:45:00,61.11,61.11,61.06,61.11,21054.0,55.7185,55.7185,55.6729,55.7185,21054.0
2021-11-24 12:50:00,61.11,61.12,61.08,61.11,20743.0,55.7185,55.7276,55.6911,55.7185,20743.0
2021-11-24 12:55:00,61.11,61.15,61.1,61.11,25906.0,55.7185,55.755,55.7094,55.7185,25906.0
2021-11-24 13:00:00,61.12,61.13,61.08,61.13,16213.0,55.7276,55.7367,55.6911,55.7367,16213.0
2021-11-24 13:05:00,61.13,61.15,61.11,61.14,13674.0,55.7367,55.755,55.7185,55.7458,13674.0
2021-11-24 13:10:00,61.14,61.19,61.14,61.17,17905.0,55.7458,55.7914,55.7458,55.7732,17905.0
2021-11-24 13:15:00,61.16,61.16,61.1,61.11,17511.0,55.7641,55.7641,55.7094,55.7185,17511.0
2021-11-24 13:20:00,61.09,61.1,61.05,61.09,28788.0,55.7003,55.7094,55.6638,55.7003,28788.0
2021-11-24 13:25:00,61.08,61.11,61.04,61.1,27021.0,55.6911,55.7185,55.6547,55.7094,27021.0
2021-11-24 13:30:00,61.09,61.09,61.04,61.07,30906.0,55.7003,55.7003,55.6547,55.682,30906.0
2021-11-24 13:35:00,61.08,61.09,61.03,61.08,29742.0,55.6911,55.7003,55.6455,55.6911,29742.0
2021-11-24 13:40:00,61.07,61.07,61.01,61.02,29126.0,55.682,55.682,55.6273,55.6364,29126.0
2021-11-24 13:45:00,61.01,61.07,60.99,61.05,25171.0,55.6273,55.682,55.6091,55.6638,25171.0
2021-11-24 13:50:00,61.05,61.08,61.03,61.06,39329.0,55.6638,55.6911,55.6455,55.6729,39329.0
2021-11-24 13:55:00,61.05,61.12,61.04,61.12,27050.0,55.6638,55.7276,55.6547,55.7276,27050.0
2021-11-24 14:00:00,61.11,61.17,61.09,61.12,41503.0,55.7185,55.7732,55.7003,55.7276,41503.0
2021-11-24 14:05:00,61.13,61.13,61.06,61.09,45541.0,55.7367,55.7367,55.6729,55.7003,45541.0
2021-11-24 14:10:00,61.09,61.11,61.04,61.09,32737.0,55.7003,55.7185,55.6547,55.7003,32737.0
2021-11-24 14:15:00,61.09,61.14,61.08,61.13,39121.0,55.7003,55.7458,55.6911,55.7367,39121.0
2021-11-24 14:20:00,61.13,61.13,61.06,61.09,26143.0,55.7367,55.7367,55.6729,55.7003,26143.0
2021-11-24 14:25:00,61.1,61.1,61.06,61.08,18359.0,55.7094,55.7094,55.6729,55.6911,18359.0
2021-11-24 14:30:00,61.09,61.13,61.08,61.12,25409.0,55.7003,55.7367,55.6911,55.7276,25409.0
2021-11-24 14:35:00,61.13,61.13,61.09,61.1,20060.0,55.7367,55.7367,55.7003,55.7094,20060.0
2021-11-24 14:40:00,61.09,61.12,61.09,61.12,24095.0,55.7003,55.7276,55.7003,55.7276,24095.0
2021-11-24 14:45:00,61.12,61.15,61.12,61.15,22232.0,55.7276,55.755,55.7276,55.755,22232.0
2021-11-24 14:50:00,61.14,61.17,61.13,61.16,19500.0,55.7458,55.7732,55.7367,55.7641,19500.0
2021-11-24 14:55:00,61.15,61.16,61.13,61.13,26078.0,55.755,55.7641,55.7367,55.7367,26078.0
2021-11-24 15:00:00,61.13,61.15,61.09,61.11,25053.0,55.7367,55.755,55.7003,55.7185,25053.0
2021-11-24 15:05:00,61.12,61.24,61.11,61.23,27014.0,55.7276,55.837,55.7185,55.8279,27014.0
2021-11-24 15:10:00,61.23,61.25,61.22,61.25,30861.0,55.8279,55.8461,55.8188,55.8461,30861.0
2021-11-24 15:15:00,61.25,61.27,61.24,61.27,21754.0,55.8461,55.8644,55.837,55.8644,21754.0
2021-11-24 15:20:00,61.27,61.28,61.24,61.26,21737.0,55.8644,55.8735,55.837,55.8553,21737.0
2021-11-24 15:25:00,61.25,61.29,61.24,61.29,30544.0,55.8461,55.8826,55.837,55.8826,30544.0
2021-11-24 15:30:00,61.29,61.32,61.24,61.29,48615.0,55.8826,55.91,55.837,55.8826,48615.0
2021-11-24 15:35:00,61.29,61.32,61.23,61.3,35167.0,55.8826,55.91,55.8279,55.8917,35167.0
2021-11-24 15:40:00,61.3,61.31,61.24,61.26,42458.0,55.8917,55.9008,55.837,55.8553,42458.0
2021-11-24 15:45:00,61.26,61.28,61.23,61.24,58122.0,55.8553,55.8735,55.8279,55.837,58122.0
2021-11-24 15:50:00,61.25,61.34,61.22,61.32,126107.0,55.8461,55.9282,55.8188,55.91,126107.0
2021-11-24 15:55:00,61.32,61.34,61.3,61.31,200559.0,55.91,55.9282,55.8917,55.9008,200559.0
2021-11-26 09:30:00,61.03,61.33,61.02,61.3,164136.0,55.6455,55.9191,55.6364,55.8917,164136.0
2021-11-26 09:35:00,61.31,61.41,61.17,61.18,65869.0,55.9008,55.992,55.7732,55.7823,65869.0
2021-11-26 09:40:00,61.2,61.23,60.98,61.03,83811.0,55.8005,55.8279,55.6,55.6455,83811.0
2021-11-26 09:45:00,61.03,61.06,60.8,60.84,139321.0,55.6455,55.6729,55.4358,55.4723,139321.0
2021-11-26 09:50:00,60.85,60.85,60.59,60.65,90403.0,55.4814,55.4814,55.2444,55.2991,90403.0
2021-11-26 09:55:00,60.64,60.65,60.53,60.62,68993.0,55.29,55.2991,55.1897,55.2717,68993.0
2021-11-26 10:00:00,60.62,60.68,60.53,60.57,73780.0,55.2717,55.3264,55.1897,55.2261,73780.0
2021-11-26 10:05:00,60.57,60.66,60.52,60.59,63317.0,55.2261,55.3082,55.1805,55.2444,63317.0
2021-11-26 10:10:00,60.58,60.59,60.48,60.55,51371.0,55.2352,55.2444,55.1441,55.2079,51371.0
2021-11-26 10:15:00,60.55,60.59,60.41,60.55,162293.0,55.2079,55.2444,55.0802,55.2079,162293.0
2021-11-26 10:20:00,60.53,60.59,60.45,60.46,211664.0,55.1897,55.2444,55.1167,55.1258,211664.0
2021-11-26 10:25:00,60.47,60.55,60.42,60.54,75064.0,55.135,55.2079,55.0894,55.1988,75064.0
2021-11-26 10:30:00,60.53,60.65,60.48,60.61,54839.0,55.1897,55.2991,55.1441,55.2626,54839.0
2021-11-26 10:35:00,60.61,60.73,60.6,60.7,40246.0,55.2626,55.372,55.2535,55.3447,40246.0
2021-11-26 10:40:00,60.69,60.74,60.62,60.74,51233.0,55.3355,55.3811,55.2717,55.3811,51233.0
2021-11-26 10:45:00,60.73,60.76,60.59,60.62,43400.0,55.372,55.3994,55.2444,55.2717,43400.0
2021-11-26 10:50:00,60.62,60.67,60.6,60.61,47797.0,55.2717,55.3173,55.2535,55.2626,47797.0
2021-11-26 10:55:00,60.6,60.64,60.54,60.63,72538.0,55.2535,55.29,55.1988,55.2808,72538.0
2021-11-26 11:00:00,60.62,60.62,60.5,60.52,54381.0,55.2717,55.2717,55.1623,55.1805,54381.0
2021-11-26 11:05:00,60.51,60.66,60.5,60.54,95691.0,55.1714,55.3082,55.1623,55.1988,95691.0
2021-11-26 11:10:00,60.55,60.59,60.5,60.55,35303.0,55.2079,55.2444,55.1623,55.2079,35303.0
2021-11-26 11:15:00,60.55,60.57,60.49,60.52,31988.0,55.2079,55.2261,55.1532,55.1805,31988.0
2021-11-26 11:20:00,60.52,60.53,60.47,60.48,41782.0,55.1805,55.1897,55.135,55.1441,41782.0
2021-11-26 11:25:00,60.48,60.49,60.44,60.47,30400.0,55.1441,55.1532,55.1076,55.135,30400.0
2021-11-26 11:30:00,60.46,60.47,60.35,60.39,39710.0,55.1258,55.135,55.0255,55.062,39710.0
2021-11-26 11:35:00,60.39,60.4,60.29,60.33,74199.0,55.062,55.0711,54.9708,55.0073,74199.0
2021-11-26 11:40:00,60.32,60.43,60.31,60.39,34554.0,54.9982,55.0985,54.9891,55.062,34554.0
2021-11-26 11:45:00,60.39,60.45,60.39,60.39,25410.0,55.062,55.1167,55.062,55.062,25410.0
2021-11-26 11:50:00,60.39,60.4,60.28,60.3,48199.0,55.062,55.0711,54.9617,54.98,48199.0
2021-11-26 11:55:00,60.31,60.42,60.3,60.4,38244.0,54.9891,55.0894,54.98,55.0711,38244.0
2021-11-26 12:00:00,60.41,60.45,60.36,60.41,30714.0,55.0802,55.1167,55.0347,55.0802,30714.0
2021-11-26 12:05:00,60.41,60.51,60.4,60.51,27811.0,55.0802,55.1714,55.0711,55.1714,27811.0
2021-11-26 12:10:00,60.51,60.55,60.44,60.46,34255.0,55.1714,55.2079,55.1076,55.1258,34255.0
2021-11-26 12:15:00,60.46,60.5,60.42,60.43,52284.0,55.1258,55.1623,55.0894,55.0985,52284.0
2021-11-26 12:20:00,60.43,60.5,60.42,60.48,46277.0,55.0985,55.1623,55.0894,55.1441,46277.0
2021-11-26 12:25:00,60.48,60.53,60.44,60.44,32467.0,55.1441,55.1897,55.1076,55.1076,32467.0
2021-11-26 12:30:00,60.44,60.5,60.41,60.44,63716.0,55.1076,55.1623,55.0802,55.1076,63716.0
2021-11-26 12:35:00,60.43,60.5,60.43,60.48,46250.0,55.0985,55.1623,55.0985,55.1441,46250.0
2021-11-26 12:40:00,60.48,60.49,60.33,60.35,71398.0,55.1441,55.1532,55.0073,55.0255,71398.0
2021-11-26 12:45:00,60.35,60.36,60.26,60.27,101627.0,55.0255,55.0347,54.9435,54.9526,101627.0
2021-11-26 12:50:00,60.25,60.26,60.09,60.11,185840.0,54.9344,54.9435,54.7885,54.8067,185840.0
2021-11-26 12:55:00,60.12,60.37,60.11,60.26,440078.0,54.8158,55.0438,54.8067,54.9435,440078.0
2021-11-29 09:30:00,60.42,60.5,59.89,60.08,267695.0,55.0894,55.1623,54.6061,54.7794,267695.0
2021-11-29 09:35:00,60.08,60.28,60.06,60.2,92148.0,54.7794,54.9617,54.7611,54.8888,92148.0
2021-11-29 09:40:00,60.22,60.37,60.15,60.29,85581.0,54.907,55.0438,54.8432,54.9708,85581.0
2021-11-29 09:45:00,60.29,60.35,60.24,60.3,96393.0,54.9708,55.0255,54.9252,54.98,96393.0
2021-11-29 09:50:00,60.29,60.31,60.16,60.18,72733.0,54.9708,54.9891,54.8523,54.8705,72733.0
2021-11-29 09:55:00,60.19,60.27,60.15,60.26,77900.0,54.8797,54.9526,54.8432,54.9435,77900.0
2021-11-29 10:00:00,60.25,60.36,60.24,60.34,60717.0,54.9344,55.0347,54.9252,55.0164,60717.0
2021-11-29 10:05:00,60.32,60.38,60.27,60.35,46214.0,54.9982,55.0529,54.9526,55.0255,46214.0
2021-11-29 10:10:00,60.35,60.46,60.28,60.41,79010.0,55.0255,55.1258,54.9617,55.0802,79010.0
2021-11-29 10:15:00,60.41,60.44,60.35,60.38,59360.0,55.0802,55.1076,55.0255,55.0529,59360.0
2021-11-29 10:20:00,60.38,60.41,60.35,60.41,58259.0,55.0529,55.0802,55.0255,55.0802,58259.0
2021-11-29 10:25:00,60.39,60.42,60.34,60.34,46846.0,55.062,55.0894,55.0164,55.0164,46846.0
2021-11-29 10:30:00,60.34,60.42,60.32,60.38,41831.0,55.0164,55.0894,54.9982,55.0529,41831.0
2021-11-29 10:35:00,60.38,60.4,60.29,60.35,40115.0,55.0529,55.0711,54.9708,55.0255,40115.0
2021-11-29 10:40:00,60.35,60.35,60.19,60.22,38433.0,55.0255,55.0255,54.8797,54.907,38433.0
2021-11-29 10:45:00,60.22,60.24,60.14,60.15,56748.0,54.907,54.9252,54.8341,54.8432,56748.0
2021-11-29 10:50:00,60.15,60.3,60.15,60.3,52423.0,54.8432,54.98,54.8432,54.98,52423.0
2021-11-29 10:55:00,60.3,60.33,60.19,60.2,47152.0,54.98,55.0073,54.8797,54.8888,47152.0
2021-11-29 11:00:00,60.2,60.21,60.15,60.2,52622.0,54.8888,54.8979,54.8432,54.8888,52622.0
2021-11-29 11:05:00,60.2,60.3,60.17,60.28,55974.0,54.8888,54.98,54.8614,54.9617,55974.0
2021-11-29 11:10:00,60.29,60.36,60.25,60.29,36870.0,54.9708,55.0347,54.9344,54.9708,36870.0
2021-11-29 11:15:00,60.29,60.35,60.28,60.32,50846.0,54.9708,55.0255,54.9617,54.9982,50846.0
2021-11-29 11:20:00,60.31,60.35,60.29,60.33,58350.0,54.9891,55.0255,54.9708,55.0073,58350.0
2021-11-29 11:25:00,60.32,60.36,60.27,60.35,42843.0,54.9982,55.0347,54.9526,55.0255,42843.0
2021-11-29 11:30:00,60.34,60.41,60.32,60.36,39891.0,55.0164,55.0802,54.9982,55.0347,39891.0
2021-11-29 11:35:00,60.35,60.4,60.33,60.38,78639.0,55.0255,55.0711,55.0073,55.0529,78639.0
2021-11-29 11:40:00,60.38,60.38,60.28,60.34,51607.0,55.0529,55.0529,54.9617,55.0164,51607.0
2021-11-29 11:45:00,60.32,60.36,60.3,60.32,47840.0,54.9982,55.0347,54.98,54.9982,47840.0
2021-11-29 11:50:00,60.31,60.31,60.28,60.29,34716.0,54.9891,54.9891,54.9617,54.9708,34716.0
2021-11-29 11:55:00,60.29,60.32,60.27,60.32,16370.0,54.9708,54.9982,54.9526,54.9982,16370.0
2021-11-29 12:00:00,60.31,60.35,60.29,60.34,39764.0,54.9891,55.0255,54.9708,55.0164,39764.0
2021-11-29 12:05:00,60.34,60.39,60.34,60.35,42095.0,55.0164,55.062,55.0164,55.0255,42095.0
2021-11-29 12:10:00,60.35,60.35,60.31,60.31,15854.0,55.0255,55.0255,54.9891,54.9891,15854.0
2021-11-29 12:15:00,60.3,60.37,60.29,60.37,32390.0,54.98,55.0438,54.9708,55.0438,32390.0
2021-11-29 12:20:00,60.36,60.47,60.34,60.45,45518.0,55.0347,55.135,55.0164,55.1167,45518.0
2021-11-29 12:25:00,60.45,60.45,60.38,60.41,26891.0,55.1167,55.1167,55.0529,55.0802,26891.0
2021-11-29 12:30:00,60.41,60.46,60.4,60.44,28557.0,55.0802,55.1258,55.0711,55.1076,28557.0
2021-11-29 12:35:00,60.44,60.45,60.41,60.44,35061.0,55.1076,55.1167,55.0802,55.1076,35061.0
2021-11-29 12:40:00,60.44,60.47,60.4,60.43,25606.0,55.1076,55.135,55.0711,55.0985,25606.0
2021-11-29 12:45:00,60.43,60.46,60.41,60.44,29175.0,55.0985,55.1258,55.0802,55.1076,29175.0
2021-11-29 12:50:00,60.44,60.46,60.4,60.41,35267.0,55.1076,55.1258,55.0711,55.0802,35267.0
2021-11-29 12:55:00,60.41,60.42,60.37,60.38,37685.0,55.0802,55.0894,55.0438,55.0529,37685.0
2021-11-29 13:00:00,60.38,60.42,60.37,60.41,32634.0,55.0529,55.0894,55.0438,55.0802,32634.0
2021-11-29 13:05:00,60.42,60.45,60.39,60.44,56468.0,55.0894,55.1167,55.062,55.1076,56468.0
2021-11-29 13:10:00,60.44,60.54,60.44,60.53,101913.0,55.1076,55.1988,55.1076,55.1897,101913.0
2021-11-29 13:15:00,60.53,60.61,60.53,60.6,29337.0,55.1897,55.2626,55.1897,55.2535,29337.0
2021-11-29 13:20:00,60.6,60.6,60.56,60.57,14643.0,55.2535,55.2535,55.217,55.2261,14643.0
2021-11-29 13:25:00,60.57,60.58,60.53,60.57,25061.0,55.2261,55.2352,55.1897,55.2261,25061.0
2021-11-29 13:30:00,60.57,60.63,60.57,60.61,31164.0,55.2261,55.2808,55.2261,55.2626,31164.0
2021-11-29 13:35:00,60.61,60.61,60.54,60.57,28235.0,55.2626,55.2626,55.1988,55.2261,28235.0
2021-11-29 13:40:00,60.56,60.57,60.52,60.56,22866.0,55.217,55.2261,55.1805,55.217,22866.0
2021-11-29 13:45:00,60.56,60.61,60.55,60.61,22816.0,55.217,55.2626,55.2079,55.2626,22816.0
2021-11-29 13:50:00,60.61,60.64,60.58,60.62,21534.0,55.2626,55.29,55.2352,55.2717,21534.0
2021-11-29 13:55:00,60.63,60.64,60.6,60.61,12325.0,55.2808,55.29,55.2535,55.2626,12325.0
2021-11-29 14:00:00,60.61,60.62,60.6,60.62,13505.0,55.2626,55.2717,55.2535,55.2717,13505.0
2021-11-29 14:05:00,60.63,60.65,60.61,60.63,16831.0,55.2808,55.2991,55.2626,55.2808,16831.0
2021-11-29 14:10:00,60.63,60.69,60.62,60.67,27109.0,55.2808,55.3355,55.2717,55.3173,27109.0
2021-11-29 14:15:00,60.66,60.67,60.6,60.62,22042.0,55.3082,55.3173,55.2535,55.2717,22042.0
2021-11-29 14:20:00,60.62,60.64,60.62,60.63,16191.0,55.2717,55.29,55.2717,55.2808,16191.0
2021-11-29 14:25:00,60.64,60.68,60.62,60.67,26872.0,55.29,55.3264,55.2717,55.3173,26872.0
2021-11-29 14:30:00,60.67,60.72,60.67,60.71,19918.0,55.3173,55.3629,55.3173,55.3538,19918.0
2021-11-29 14:35:00,60.71,60.73,60.64,60.65,25227.0,55.3538,55.372,55.29,55.2991,25227.0
2021-11-29 14:40:00,60.65,60.66,60.56,60.58,30261.0,55.2991,55.3082,55.217,55.2352,30261.0
2021-11-29 14:45:00,60.58,60.6,60.55,60.57,17619.0,55.2352,55.2535,55.2079,55.2261,17619.0
2021-11-29 14:50:00,60.56,60.61,60.56,60.57,30607.0,55.217,55.2626,55.217,55.2261,30607.0
2021-11-29 14:55:00,60.57,60.61,60.56,60.61,12329.0,55.2261,55.2626,55.217,55.2626,12329.0
2021-11-29 15:00:00,60.61,60.69,60.61,60.69,34159.0,55.2626,55.3355,55.2626,55.3355,34159.0
2021-11-29 15:05:00,60.69,60.71,60.59,60.6,38330.0,55.3355,55.3538,55.2444,55.2535,38330.0
2021-11-29 15:10:00,60.61,60.64,60.58,60.63,25131.0,55.2626,55.29,55.2352,55.2808,25131.0
2021-11-29 15:15:00,60.63,60.63,60.58,60.59,36273.0,55.2808,55.2808,55.2352,55.2444,36273.0
2021-11-29 15:20:00,60.59,60.63,60.57,60.62,31263.0,55.2444,55.2808,55.2261,55.2717,31263.0
2021-11-29 15:25:00,60.62,60.67,60.58,60.64,39503.0,55.2717,55.3173,55.2352,55.29,39503.0
2021-11-29 15:30:00,60.63,60.67,60.58,60.66,59140.0,55.2808,55.3173,55.2352,55.3082,59140.0
2021-11-29 15:35:00,60.66,60.71,60.63,60.71,64958.0,55.3082,55.3538,55.2808,55.3538,64958.0
2021-11-29 15:40:00,60.71,60.73,60.66,60.68,87114.0,55.3538,55.372,55.3082,55.3264,87114.0
2021-11-29 15:45:00,60.67,60.71,60.64,60.71,88762.0,55.3173,55.3538,55.29,55.3538,88762.0
2021-11-29 15:50:00,60.71,60.78,60.61,60.71,294298.0,55.3538,55.4176,55.2626,55.3538,294298.0
2021-11-29 15:55:00,60.71,60.71,60.61,60.63,344383.0,55.3538,55.3538,55.2626,55.2808,344383.0
2021-11-30 09:30:00,60.49,60.49,60.06,60.09,241259.0,55.1532,55.1532,54.7611,54.7885,241259.0
2021-11-30 09:35:00,60.09,60.12,59.85,59.99,61654.0,54.7885,54.8158,54.5697,54.6973,61654.0
2021-11-30 09:40:00,59.99,60.03,59.9,59.96,71387.0,54.6973,54.7338,54.6152,54.6699,71387.0
2021-11-30 09:45:00,59.97,60.06,59.91,59.92,71329.0,54.6791,54.7611,54.6244,54.6335,71329.0
2021-11-30 09:50:00,59.92,60.06,59.88,60.05,55508.0,54.6335,54.7611,54.597,54.752,55508.0
2021-11-30 09:55:00,60.06,60.1,60.03,60.08,26126.0,54.7611,54.7976,54.7338,54.7794,26126.0
2021-11-30 10:00:00,60.09,60.28,60.08,60.28,45387.0,54.7885,54.9617,54.7794,54.9617,45387.0
2021-11-30 10:05:00,60.29,60.36,60.26,60.28,59864.0,54.9708,55.0347,54.9435,54.9617,59864.0
2021-11-30 10:10:00,60.29,60.37,60.27,60.31,35953.0,54.9708,55.0438,54.9526,54.9891,35953.0
2021-11-30 10:15:00,60.31,60.33,60.25,60.33,26888.0,54.9891,55.0073,54.9344,55.0073,26888.0
2021-11-30 10:20:00,60.32,60.33,60.22,60.24,33561.0,54.9982,55.0073,54.907,54.9252,33561.0
2021-11-30 10:25:00,60.24,60.24,60.03,60.07,41035.0,54.9252,54.9252,54.7338,54.7702,41035.0
2021-11-30 10:30:00,60.05,60.13,60.03,60.04,272054.0,54.752,54.825,54.7338,54.7429,272054.0
2021-11-30 10:35:00,60.04,60.04,59.81,59.84,82554.0,54.7429,54.7429,54.5332,54.5605,82554.0
2021-11-30 10:40:00,59.84,59.9,59.76,59.85,54716.0,54.5605,54.6152,54.4876,54.5697,54716.0
2021-11-30 10:45:00,59.85,59.85,59.66,59.69,48536.0,54.5697,54.5697,54.3964,54.4238,48536.0
2021-11-30 10:50:00,59.67,59.67,59.48,59.52,77978.0,54.4055,54.4055,54.2323,54.2688,77978.0
2021-11-30 10:55:00,59.53,59.63,59.5,59.61,39571.0,54.2779,54.3691,54.2505,54.3508,39571.0
2021-11-30 11:00:00,59.6,59.64,59.49,59.59,96696.0,54.3417,54.3782,54.2414,54.3326,96696.0
2021-11-30 11:05:00,59.58,59.66,59.55,59.57,46312.0,54.3235,54.3964,54.2961,54.3144,46312.0
2021-11-30 11:10:00,59.57,59.67,59.56,59.67,44458.0,54.3144,54.4055,54.3052,54.4055,44458.0
2021-11-30 11:15:00,59.67,59.75,59.61,59.63,49962.0,54.4055,54.4785,54.3508,54.3691,49962.0
2021-11-30 11:20:00,59.64,59.66,59.58,59.6,35606.0,54.3782,54.3964,54.3235,54.3417,35606.0
2021-11-30 11:25:00,59.59,59.62,59.47,59.51,62050.0,54.3326,54.3599,54.2232,54.2597,62050.0
2021-11-30 11:30:00,59.5,59.61,59.48,59.6,55957.0,54.2505,54.3508,54.2323,54.3417,55957.0
2021-11-30 11:35:00,59.61,59.73,59.61,59.69,46449.0,54.3508,54.4602,54.3508,54.4238,46449.0
2021-11-30 11:40:00,59.68,59.71,59.58,59.6,52832.0,54.4147,54.442,54.3235,54.3417,52832.0
2021-11-30 11:45:00,59.6,59.63,59.5,59.63,40488.0,54.3417,54.3691,54.2505,54.3691,40488.0
2021-11-30 11:50:00,59.63,59.63,59.5,59.51,43513.0,54.3691,54.3691,54.2505,54.2597,43513.0
2021-11-30 11:55:00,59.51,59.58,59.48,59.58,50119.0,54.2597,54.3235,54.2323,54.3235,50119.0
2021-11-30 12:00:00,59.58,59.63,59.53,59.55,45060.0,54.3235,54.3691,54.2779,54.2961,45060.0
2021-11-30 12:05:00,59.54,59.62,59.54,59.61,33247.0,54.287,54.3599,54.287,54.3508,33247.0
2021-11-30 12:10:00,59.61,59.67,59.57,59.63,61084.0,54.3508,54.4055,54.3144,54.3691,61084.0
2021-11-30 12:15:00,59.62,59.74,59.61,59.68,47575.0,54.3599,54.4694,54.3508,54.4147,47575.0
2021-11-30 12:20:00,59.67,59.67,59.55,59.64,36535.0,54.4055,54.4055,54.2961,54.3782,36535.0
2021-11-30 12:25:00,59.64,59.75,59.64,59.73,36939.0,54.3782,54.4785,54.3782,54.4602,36939.0
2021-11-30 12:30:00,59.73,59.77,59.69,59.73,31381.0,54.4602,54.4967,54.4238,54.4602,31381.0
2021-11-30 12:35:00,59.74,59.76,59.66,59.67,29274.0,54.4694,54.4876,54.3964,54.4055,29274.0
2021-11-30 12:40:00,59.66,59.71,59.63,59.69,55719.0,54.3964,54.442,54.3691,54.4238,55719.0
2021-11-30 12:45:00,59.68,59.74,59.62,59.65,28971.0,54.4147,54.4694,54.3599,54.3873,28971.0
2021-11-30 12:50:00,59.66,59.69,59.63,59.65,23346.0,54.3964,54.4238,54.3691,54.3873,23346.0
2021-11-30 12:55:00,59.64,59.64,59.54,59.55,23226.0,54.3782,54.3782,54.287,54.2961,23226.0
2021-11-30 13:00:00,59.56,59.62,59.55,59.55,23689.0,54.3052,54.3599,54.2961,54.2961,23689.0
2021-11-30 13:05:00,59.55,59.57,59.51,59.52,38523.0,54.2961,54.3144,54.2597,54.2688,38523.0
2021-11-30 13:10:00,59.52,59.58,59.49,59.56,27299.0,54.2688,54.3235,54.2414,54.3052,27299.0
2021-11-30 13:15:00,59.57,59.63,59.56,59.57,29998.0,54.3144,54.3691,54.3052,54.3144,29998.0
2021-11-30 13:20:00,59.58,59.64,59.57,59.59,28850.0,54.3235,54.3782,54.3144,54.3326,28850.0
2021-11-30 13:25:00,59.6,59.66,59.57,59.64,20756.0,54.3417,54.3964,54.3144,54.3782,20756.0
2021-11-30 13:30:00,59.64,59.69,59.59,59.59,52415.0,54.3782,54.4238,54.3326,54.3326,52415.0
2021-11-30 13:35:00,59.6,59.64,59.59,59.63,48834.0,54.3417,54.3782,54.3326,54.3691,48834.0
2021-11-30 13:40:00,59.65,59.71,59.65,59.71,23924.0,54.3873,54.442,54.3873,54.442,23924.0
2021-11-30 13:45:00,59.72,59.78,59.72,59.77,37128.0,54.4511,54.5058,54.4511,54.4967,37128.0
2021-11-30 13:50:00,59.77,59.79,59.73,59.77,25427.0,54.4967,54.5149,54.4602,54.4967,25427.0
2021-11-30 13:55:00,59.77,59.84,59.77,59.83,104596.0,54.4967,54.5605,54.4967,54.5514,104596.0
2021-11-30 14:00:00,59.82,59.89,59.81,59.88,72118.0,54.5423,54.6061,54.5332,54.597,72118.0
2021-11-30 14:05:00,59.88,59.93,59.85,59.91,137056.0,54.597,54.6426,54.5697,54.6244,137056.0
2021-11-30 14:10:00,59.91,59.93,59.82,59.84,75891.0,54.6244,54.6426,54.5423,54.5605,75891.0
2021-11-30 14:15:00,59.85,59.92,59.83,59.91,56017.0,54.5697,54.6335,54.5514,54.6244,56017.0
2021-11-30 14:20:00,59.91,59.93,59.8,59.85,29738.0,54.6244,54.6426,54.5241,54.5697,29738.0
2021-11-30 14:25:00,59.85,59.9,59.75,59.78,39902.0,54.5697,54.6152,54.4785,54.5058,39902.0
2021-11-30 14:30:00,59.77,59.82,59.75,59.82,22300.0,54.4967,54.5423,54.4785,54.5423,22300.0
2021-11-30 14:35:00,59.82,59.84,59.77,59.78,27732.0,54.5423,54.5605,54.4967,54.5058,27732.0
2021-11-30 14:40:00,59.79,59.8,59.68,59.69,28462.0,54.5149,54.5241,54.4147,54.4238,28462.0
2021-11-30 14:45:00,59.69,59.7,59.62,59.65,36239.0,54.4238,54.4329,54.3599,54.3873,36239.0
2021-11-30 14:50:00,59.64,59.64,59.52,59.54,50719.0,54.3782,54.3782,54.2688,54.287,50719.0
2021-11-30 14:55:00,59.53,59.55,59.5,59.52,34175.0,54.2779,54.2961,54.2505,54.2688,34175.0
2021-11-30 15:00:00,59.52,59.56,59.39,59.41,42730.0,54.2688,54.3052,54.1502,54.1685,42730.0
2021-11-30 15:05:00,59.4,59.4,59.25,59.26,56534.0,54.1594,54.1594,54.0226,54.0317,56534.0
2021-11-30 15:10:00,59.28,59.29,59.23,59.25,48602.0,54.0499,54.0591,54.0044,54.0226,48602.0
2021-11-30 15:15:00,59.26,59.32,59.2,59.2,82957.0,54.0317,54.0864,53.977,53.977,82957.0
2021-11-30 15:20:00,59.22,59.24,59.17,59.2,96765.0,53.9952,54.0135,53.9496,53.977,96765.0
2021-11-30 15:25:00,59.2,59.27,59.15,59.26,89756.0,53.977,54.0408,53.9314,54.0317,89756.0
2021-11-30 15:30:00,59.26,59.28,59.21,59.22,87002.0,54.0317,54.0499,53.9861,53.9952,87002.0
2021-11-30 15:35:00,59.22,59.23,59.14,59.2,93607.0,53.9952,54.0044,53.9223,53.977,93607.0
2021-11-30 15:40:00,59.19,59.23,59.13,59.2,121302.0,53.9679,54.0044,53.9132,53.977,121302.0
2021-11-30 15:45:00,59.21,59.21,59.11,59.13,147222.0,53.9861,53.9861,53.8949,53.9132,147222.0
2021-11-30 15:50:00,59.13,59.13,58.6,58.89,473065.0,53.9132,53.9132,53.4299,53.6944,473065.0
2021-11-30 15:55:00,58.89,59.01,58.83,58.94,683110.0,53.6944,53.8038,53.6396,53.7399,683110.0
2021-12-01 09:30:00,59.52,59.67,59.24,59.65,147769.0,54.2688,54.4055,54.0135,54.3873,147769.0
2021-12-01 09:35:00,59.63,59.63,59.45,59.55,63338.0,54.3691,54.3691,54.2049,54.2961,63338.0
2021-12-01 09:40:00,59.55,59.64,59.36,59.37,84235.0,54.2961,54.3782,54.1229,54.132,84235.0
2021-12-01 09:45:00,59.36,59.44,59.18,59.18,80288.0,54.1229,54.1958,53.9588,53.9588,80288.0
2021-12-01 09:50:00,59.19,59.34,59.13,59.29,82843.0,53.9679,54.1046,53.9132,54.0591,82843.0
2021-12-01 09:55:00,59.29,59.4,59.2,59.21,47181.0,54.0591,54.1594,53.977,53.9861,47181.0
2021-12-01 10:00:00,59.18,59.32,59.18,59.26,44623.0,53.9588,54.0864,53.9588,54.0317,44623.0
2021-12-01 10:05:00,59.27,59.4,59.26,59.38,37337.0,54.0408,54.1594,54.0317,54.1411,37337.0
2021-12-01 10:10:00,59.39,59.4,59.3,59.34,40184.0,54.1502,54.1594,54.0682,54.1046,40184.0
2021-12-01 10:15:00,59.33,59.45,59.3,59.44,68526.0,54.0955,54.2049,54.0682,54.1958,68526.0
2021-12-01 10:20:00,59.45,59.56,59.39,59.42,39249.0,54.2049,54.3052,54.1502,54.1776,39249.0
2021-12-01 10:25:00,59.42,59.43,59.22,59.22,47031.0,54.1776,54.1867,53.9952,53.9952,47031.0
2021-12-01 10:30:00,59.23,59.29,59.23,59.26,48840.0,54.0044,54.0591,54.0044,54.0317,48840.0
2021-12-01 10:35:00,59.27,59.27,59.05,59.12,70936.0,54.0408,54.0408,53.8402,53.9041,70936.0
2021-12-01 10:40:00,59.12,59.31,59.06,59.25,50506.0,53.9041,54.0773,53.8494,54.0226,50506.0
2021-12-01 10:45:00,59.25,59.3,59.16,59.22,95961.0,54.0226,54.0682,53.9405,53.9952,95961.0
2021-12-01 10:50:00,59.22,59.32,59.17,59.32,87518.0,53.9952,54.0864,53.9496,54.0864,87518.0
2021-12-01 10:55:00,59.32,59.32,59.21,59.23,60028.0,54.0864,54.0864,53.9861,54.0044,60028.0
2021-12-01 11:00:00,59.23,59.35,59.18,59.33,40920.0,54.0044,54.1138,53.9588,54.0955,40920.0
2021-12-01 11:05:00,59.34,59.4,59.34,59.36,30333.0,54.1046,54.1594,54.1046,54.1229,30333.0
2021-12-01 11:10:00,59.36,59.5,59.36,59.5,48471.0,54.1229,54.2505,54.1229,54.2505,48471.0
2021-12-01 11:15:00,59.51,59.57,59.49,59.54,32033.0,54.2597,54.3144,54.2414,54.287,32033.0
2021-12-01 11:20:00,59.54,59.65,59.54,59.62,26647.0,54.287,54.3873,54.287,54.3599,26647.0
2021-12-01 11:25:00,59.62,59.69,59.59,59.63,20097.0,54.3599,54.4238,54.3326,54.3691,20097.0
2021-12-01 11:30:00,59.64,59.69,59.61,59.65,25904.0,54.3782,54.4238,54.3508,54.3873,25904.0
2021-12-01 11:35:00,59.65,59.74,59.58,59.69,32586.0,54.3873,54.4694,54.3235,54.4238,32586.0
2021-12-01 11:40:00,59.69,59.75,59.67,59.73,27110.0,54.4238,54.4785,54.4055,54.4602,27110.0
2021-12-01 11:45:00,59.73,59.74,59.64,59.69,36006.0,54.4602,54.4694,54.3782,54.4238,36006.0
2021-12-01 11:50:00,59.68,59.7,59.61,59.63,26927.0,54.4147,54.4329,54.3508,54.3691,26927.0
2021-12-01 11:55:00,59.63,59.75,59.58,59.75,52465.0,54.3691,54.4785,54.3235,54.4785,52465.0
2021-12-01 12:00:00,59.76,59.76,59.62,59.72,26077.0,54.4876,54.4876,54.3599,54.4511,26077.0
2021-12-01 12:05:00,59.72,59.72,59.63,59.65,20929.0,54.4511,54.4511,54.3691,54.3873,20929.0
2021-12-01 12:10:00,59.65,59.73,59.64,59.72,20907.0,54.3873,54.4602,54.3782,54.4511,20907.0
2021-12-01 12:15:00,59.72,59.73,59.61,59.61,19984.0,54.4511,54.4602,54.3508,54.3508,19984.0
2021-12-01 12:20:00,59.61,59.63,59.56,59.56,21713.0,54.3508,54.3691,54.3052,54.3052,21713.0
2021-12-01 12:25:00,59.55,59.59,59.52,59.53,24312.0,54.2961,54.3326,54.2688,54.2779,24312.0
2021-12-01 12:30:00,59.53,59.55,59.49,59.49,35812.0,54.2779,54.2961,54.2414,54.2414,35812.0
2021-12-01 12:35:00,59.5,59.57,59.47,59.56,26515.0,54.2505,54.3144,54.2232,54.3052,26515.0
2021-12-01 12:40:00,59.57,59.58,59.49,59.49,31636.0,54.3144,54.3235,54.2414,54.2414,31636.0
2021-12-01 12:45:00,59.51,59.51,59.43,59.46,22349.0,54.2597,54.2597,54.1867,54.2141,22349.0
2021-12-01 12:50:00,59.45,59.46,59.38,59.41,48200.0,54.2049,54.2141,54.1411,54.1685,48200.0
2021-12-01 12:55:00,59.42,59.55,59.39,59.49,47135.0,54.1776,54.2961,54.1502,54.2414,47135.0
2021-12-01 13:00:00,59.5,59.55,59.44,59.45,46296.0,54.2505,54.2961,54.1958,54.2049,46296.0
2021-12-01 13:05:00,59.45,59.47,59.34,59.36,40501.0,54.2049,54.2232,54.1046,54.1229,40501.0
2021-12-01 13:10:00,59.35,59.47,59.34,59.46,29247.0,54.1138,54.2232,54.1046,54.2141,29247.0
2021-12-01 13:15:00,59.46,59.48,59.32,59.32,36578.0,54.2141,54.2323,54.0864,54.0864,36578.0
2021-12-01 13:20:00,59.32,59.35,59.28,59.32,35214.0,54.0864,54.1138,54.0499,54.0864,35214.0
2021-12-01 13:25:00,59.33,59.42,59.32,59.39,26290.0,54.0955,54.1776,54.0864,54.1502,26290.0
2021-12-01 13:30:00,59.39,59.41,59.3,59.34,35865.0,54.1502,54.1685,54.0682,54.1046,35865.0
2021-12-01 13:35:00,59.34,59.34,59.25,59.27,25188.0,54.1046,54.1046,54.0226,54.0408,25188.0
2021-12-01 13:40:00,59.27,59.27,59.17,59.2,33069.0,54.0408,54.0408,53.9496,53.977,33069.0
2021-12-01 13:45:00,59.2,59.2,59.13,59.13,39567.0,53.977,53.977,53.9132,53.9132,39567.0
2021-12-01 13:50:00,59.14,59.25,59.14,59.21,44371.0,53.9223,54.0226,53.9223,53.9861,44371.0
2021-12-01 13:55:00,59.21,59.26,59.15,59.16,29553.0,53.9861,54.0317,53.9314,53.9405,29553.0
2021-12-01 14:00:00,59.16,59.26,59.15,59.22,47927.0,53.9405,54.0317,53.9314,53.9952,47927.0
2021-12-01 14:05:00,59.23,59.27,59.2,59.2,50878.0,54.0044,54.0408,53.977,53.977,50878.0
2021-12-01 14:10:00,59.2,59.23,59.13,59.22,45047.0,53.977,54.0044,53.9132,53.9952,45047.0
2021-12-01 14:15:00,59.22,59.28,59.21,59.28,30312.0,53.9952,54.0499,53.9861,54.0499,30312.0
2021-12-01 14:20:00,59.28,59.38,59.27,59.37,22368.0,54.0499,54.1411,54.0408,54.132,22368.0
2021-12-01 14:25:00,59.37,59.43,59.35,59.42,29156.0,54.132,54.1867,54.1138,54.1776,29156.0
2021-12-01 14:30:00,59.4,59.5,59.39,59.46,28265.0,54.1594,54.2505,54.1502,54.2141,28265.0
2021-12-01 14:35:00,59.45,59.46,59.39,59.4,21632.0,54.2049,54.2141,54.1502,54.1594,21632.0
2021-12-01 14:40:00,59.4,59.4,59.28,59.33,31623.0,54.1594,54.1594,54.0499,54.0955,31623.0
2021-12-01 14:45:00,59.33,59.37,59.3,59.3,24093.0,54.0955,54.132,54.0682,54.0682,24093.0
2021-12-01 14:50:00,59.3,59.31,59.21,59.22,26797.0,54.0682,54.0773,53.9861,53.9952,26797.0
2021-12-01 14:55:00,59.22,59.32,59.21,59.3,24337.0,53.9952,54.0864,53.9861,54.0682,24337.0
2021-12-01 15:00:00,59.31,59.41,59.27,59.28,42880.0,54.0773,54.1685,54.0408,54.0499,42880.0
2021-12-01 15:05:00,59.27,59.31,59.23,59.24,54451.0,54.0408,54.0773,54.0044,54.0135,54451.0
2021-12-01 15:10:00,59.24,59.28,59.22,59.27,47678.0,54.0135,54.0499,53.9952,54.0408,47678.0
2021-12-01 15:15:00,59.26,59.26,59.15,59.21,37487.0,54.0317,54.0317,53.9314,53.9861,37487.0
2021-12-01 15:20:00,59.21,59.21,59.12,59.13,43451.0,53.9861,53.9861,53.9041,53.9132,43451.0
2021-12-01 15:25:00,59.12,59.18,59.07,59.08,57954.0,53.9041,53.9588,53.8585,53.8676,57954.0
2021-12-01 15:30:00,59.08,59.09,58.94,58.97,44446.0,53.8676,53.8767,53.7399,53.7673,44446.0
2021-12-01 15:35:00,58.96,59.05,58.95,59.01,54972.0,53.7582,53.8402,53.7491,53.8038,54972.0
2021-12-01 15:40:00,59.0,59.03,58.92,58.99,81908.0,53.7946,53.822,53.7217,53.7855,81908.0
2021-12-01 15:45:00,58.99,59.01,58.86,58.88,71574.0,53.7855,53.8038,53.667,53.6852,71574.0
2021-12-01 15:50:00,58.88,58.89,58.75,58.79,154329.0,53.6852,53.6944,53.5667,53.6032,154329.0
2021-12-01 15:55:00,58.78,58.78,58.51,58.56,369332.0,53.5941,53.5941,53.3479,53.3935,369332.0
2021-12-02 09:30:00,58.92,59.03,58.68,58.74,161579.0,53.7217,53.822,53.5029,53.5576,161579.0
2021-12-02 09:35:00,58.74,58.94,58.7,58.89,84061.0,53.5576,53.7399,53.5211,53.6944,84061.0
2021-12-02 09:40:00,58.86,58.93,58.8,58.87,62979.0,53.667,53.7308,53.6123,53.6761,62979.0
2021-12-02 09:45:00,58.88,59.01,58.83,59.01,120694.0,53.6852,53.8038,53.6396,53.8038,120694.0
2021-12-02 09:50:00,59.02,59.23,59.0,59.14,93284.0,53.8129,54.0044,53.7946,53.9223,93284.0
2021-12-02 09:55:00,59.14,59.19,59.08,59.19,38300.0,53.9223,53.9679,53.8676,53.9679,38300.0
2021-12-02 10:00:00,59.18,59.39,59.16,59.38,51926.0,53.9588,54.1502,53.9405,54.1411,51926.0
2021-12-02 10:05:00,59.38,59.42,59.29,59.38,68907.0,54.1411,54.1776,54.0591,54.1411,68907.0
2021-12-02 10:10:00,59.38,59.45,59.32,59.36,75051.0,54.1411,54.2049,54.0864,54.1229,75051.0
2021-12-02 10:15:00,59.35,59.52,59.34,59.52,51574.0,54.1138,54.2688,54.1046,54.2688,51574.0
2021-12-02 10:20:00,59.54,59.61,59.44,59.46,121375.0,54.287,54.3508,54.1958,54.2141,121375.0
2021-12-02 10:25:00,59.46,59.47,59.35,59.35,41261.0,54.2141,54.2232,54.1138,54.1138,41261.0
2021-12-02 10:30:00,59.35,59.43,59.25,59.26,57620.0,54.1138,54.1867,54.0226,54.0317,57620.0
2021-12-02 10:35:00,59.25,59.34,59.22,59.31,49485.0,54.0226,54.1046,53.9952,54.0773,49485.0
2021-12-02 10:40:00,59.31,59.41,59.31,59.39,70648.0,54.0773,54.1685,54.0773,54.1502,70648.0
2021-12-02 10:45:00,59.38,59.54,59.35,59.54,61180.0,54.1411,54.287,54.1138,54.287,61180.0
2021-12-02 10:50:00,59.55,59.56,59.33,59.41,65130.0,54.2961,54.3052,54.0955,54.1685,65130.0
2021-12-02 10:55:00,59.4,59.47,59.31,59.44,54983.0,54.1594,54.2232,54.0773,54.1958,54983.0
2021-12-02 11:00:00,59.44,59.52,59.42,59.46,34100.0,54.1958,54.2688,54.1776,54.2141,34100.0
2021-12-02 11:05:00,59.47,59.55,59.44,59.55,36389.0,54.2232,54.2961,54.1958,54.2961,36389.0
2021-12-02 11:10:00,59.54,59.54,59.38,59.41,25389.0,54.287,54.287,54.1411,54.1685,25389.0
2021-12-02 11:15:00,59.41,59.43,59.36,59.42,28750.0,54.1685,54.1867,54.1229,54.1776,28750.0
2021-12-02 11:20:00,59.41,59.51,59.4,59.42,27007.0,54.1685,54.2597,54.1594,54.1776,27007.0
2021-12-02 11:25:00,59.41,59.42,59.37,59.39,45679.0,54.1685,54.1776,54.132,54.1502,45679.0
2021-12-02 11:30:00,59.4,59.43,59.28,59.35,38254.0,54.1594,54.1867,54.0499,54.1138,38254.0
2021-12-02 11:35:00,59.35,59.39,59.34,59.38,27468.0,54.1138,54.1502,54.1046,54.1411,27468.0
2021-12-02 11:40:00,59.39,59.47,59.36,59.36,24235.0,54.1502,54.2232,54.1229,54.1229,24235.0
2021-12-02 11:45:00,59.35,59.42,59.32,59.4,42357.0,54.1138,54.1776,54.0864,54.1594,42357.0
2021-12-02 11:50:00,59.41,59.44,59.38,59.44,22389.0,54.1685,54.1958,54.1411,54.1958,22389.0
2021-12-02 11:55:00,59.43,59.49,59.34,59.48,30558.0,54.1867,54.2414,54.1046,54.2323,30558.0
2021-12-02 12:00:00,59.47,59.5,59.44,59.48,27915.0,54.2232,54.2505,54.1958,54.2323,27915.0
2021-12-02 12:05:00,59.48,59.48,59.42,59.45,23462.0,54.2323,54.2323,54.1776,54.2049,23462.0
2021-12-02 12:10:00,59.45,59.54,59.45,59.53,27795.0,54.2049,54.287,54.2049,54.2779,27795.0
2021-12-02 12:15:00,59.53,59.55,59.46,59.52,27965.0,54.2779,54.2961,54.2141,54.2688,27965.0
2021-12-02 12:20:00,59.52,59.52,59.44,59.45,17901.0,54.2688,54.2688,54.1958,54.2049,17901.0
2021-12-02 12:25:00,59.46,59.46,59.43,59.46,17725.0,54.2141,54.2141,54.1867,54.2141,17725.0
2021-12-02 12:30:00,59.46,59.49,59.41,59.41,21175.0,54.2141,54.2414,54.1685,54.1685,21175.0
2021-12-02 12:35:00,59.41,59.44,59.38,59.43,21657.0,54.1685,54.1958,54.1411,54.1867,21657.0
2021-12-02 12:40:00,59.42,59.44,59.38,59.4,15075.0,54.1776,54.1958,54.1411,54.1594,15075.0
2021-12-02 12:45:00,59.4,59.54,59.4,59.54,34864.0,54.1594,54.287,54.1594,54.287,34864.0
2021-12-02 12:50:00,59.54,59.58,59.53,59.56,21352.0,54.287,54.3235,54.2779,54.3052,21352.0
2021-12-02 12:55:00,59.55,59.61,59.54,59.56,31229.0,54.2961,54.3508,54.287,54.3052,31229.0
2021-12-02 13:00:00,59.56,59.68,59.46,59.67,87059.0,54.3052,54.4147,54.2141,54.4055,87059.0
2021-12-02 13:05:00,59.68,59.7,59.62,59.65,23342.0,54.4147,54.4329,54.3599,54.3873,23342.0
2021-12-02 13:10:00,59.65,59.7,59.63,59.7,22083.0,54.3873,54.4329,54.3691,54.4329,22083.0
2021-12-02 13:15:00,59.7,59.7,59.65,59.68,19638.0,54.4329,54.4329,54.3873,54.4147,19638.0
2021-12-02 13:20:00,59.68,59.7,59.62,59.63,24510.0,54.4147,54.4329,54.3599,54.3691,24510.0
2021-12-02 13:25:00,59.63,59.65,59.59,59.63,48361.0,54.3691,54.3873,54.3326,54.3691,48361.0
2021-12-02 13:30:00,59.63,59.68,59.6,59.68,28331.0,54.3691,54.4147,54.3417,54.4147,28331.0
2021-12-02 13:35:00,59.68,59.76,59.66,59.75,24783.0,54.4147,54.4876,54.3964,54.4785,24783.0
2021-12-02 13:40:00,59.76,59.78,59.73,59.77,38247.0,54.4876,54.5058,54.4602,54.4967,38247.0
2021-12-02 13:45:00,59.77,59.77,59.63,59.68,41321.0,54.4967,54.4967,54.3691,54.4147,41321.0
2021-12-02 13:50:00,59.68,59.71,59.64,59.7,62100.0,54.4147,54.442,54.3782,54.4329,62100.0
2021-12-02 13:55:00,59.69,59.75,59.67,59.75,37990.0,54.4238,54.4785,54.4055,54.4785,37990.0
2021-12-02 14:00:00,59.75,59.76,59.69,59.69,38284.0,54.4785,54.4876,54.4238,54.4238,38284.0
2021-12-02 14:05:00,59.69,59.74,59.64,59.73,25250.0,54.4238,54.4694,54.3782,54.4602,25250.0
2021-12-02 14:10:00,59.72,59.72,59.67,59.69,35722.0,54.4511,54.4511,54.4055,54.4238,35722.0
2021-12-02 14:15:00,59.69,59.79,59.69,59.79,81934.0,54.4238,54.5149,54.4238,54.5149,81934.0
2021-12-02 14:20:00,59.79,59.82,59.76,59.8,29937.0,54.5149,54.5423,54.4876,54.5241,29937.0
2021-12-02 14:25:00,59.8,59.87,59.78,59.86,31225.0,54.5241,54.5879,54.5058,54.5788,31225.0
2021-12-02 14:30:00,59.86,59.86,59.77,59.79,46300.0,54.5788,54.5788,54.4967,54.5149,46300.0
2021-12-02 14:35:00,59.79,59.85,59.77,59.81,46036.0,54.5149,54.5697,54.4967,54.5332,46036.0
2021-12-02 14:40:00,59.82,59.83,59.78,59.79,35373.0,54.5423,54.5514,54.5058,54.5149,35373.0
2021-12-02 14:45:00,59.79,59.79,59.67,59.68,32668.0,54.5149,54.5149,54.4055,54.4147,32668.0
2021-12-02 14:50:00,59.69,59.75,59.63,59.74,66241.0,54.4238,54.4785,54.3691,54.4694,66241.0
2021-12-02 14:55:00,59.73,59.74,59.69,59.7,40204.0,54.4602,54.4694,54.4238,54.4329,40204.0
2021-12-02 15:00:00,59.7,59.76,59.68,59.71,33905.0,54.4329,54.4876,54.4147,54.442,33905.0
2021-12-02 15:05:00,59.7,59.78,59.67,59.75,50049.0,54.4329,54.5058,54.4055,54.4785,50049.0
2021-12-02 15:10:00,59.75,59.76,59.65,59.75,56709.0,54.4785,54.4876,54.3873,54.4785,56709.0
2021-12-02 15:15:00,59.75,59.76,59.67,59.7,41374.0,54.4785,54.4876,54.4055,54.4329,41374.0
2021-12-02 15:20:00,59.69,59.69,59.63,59.66,41327.0,54.4238,54.4238,54.3691,54.3964,41327.0
2021-12-02 15:25:00,59.66,59.71,59.62,59.67,63492.0,54.3964,54.442,54.3599,54.4055,63492.0
2021-12-02 15:30:00,59.68,59.73,59.66,59.7,41855.0,54.4147,54.4602,54.3964,54.4329,41855.0
2021-12-02 15:35:00,59.7,59.7,59.64,59.67,45212.0,54.4329,54.4329,54.3782,54.4055,45212.0
2021-12-02 15:40:00,59.66,59.73,59.65,59.69,71495.0,54.3964,54.4602,54.3873,54.4238,71495.0
2021-12-02 15:45:00,59.68,59.7,59.54,59.61,151614.0,54.4147,54.4329,54.287,54.3508,151614.0
2021-12-02 15:50:00,59.59,59.59,59.49,59.52,174382.0,54.3326,54.3326,54.2414,54.2688,174382.0
2021-12-02 15:55:00,59.52,59.53,59.36,59.46,462428.0,54.2688,54.2779,54.1229,54.2141,462428.0
2021-12-03 09:30:00,59.81,60.11,59.77,60.06,165722.0,54.5332,54.8067,54.4967,54.7611,165722.0
2021-12-03 09:35:00,60.05,60.06,59.93,59.98,46336.0,54.752,54.7611,54.6426,54.6882,46336.0
2021-12-03 09:40:00,59.99,60.1,59.89,59.9,84701.0,54.6973,54.7976,54.6061,54.6152,84701.0
2021-12-03 09:45:00,59.9,59.92,59.82,59.84,54942.0,54.6152,54.6335,54.5423,54.5605,54942.0
2021-12-03 09:50:00,59.85,59.94,59.8,59.9,76228.0,54.5697,54.6517,54.5241,54.6152,76228.0
2021-12-03 09:55:00,59.91,59.93,59.82,59.87,32145.0,54.6244,54.6426,54.5423,54.5879,32145.0
2021-12-03 10:00:00,59.84,59.99,59.79,59.96,67082.0,54.5605,54.6973,54.5149,54.6699,67082.0
2021-12-03 10:05:00,59.96,59.99,59.87,59.88,82601.0,54.6699,54.6973,54.5879,54.597,82601.0
2021-12-03 10:10:00,59.87,59.94,59.7,59.7,64015.0,54.5879,54.6517,54.4329,54.4329,64015.0
2021-12-03 10:15:00,59.71,59.82,59.69,59.78,39251.0,54.442,54.5423,54.4238,54.5058,39251.0
2021-12-03 10:20:00,59.78,59.93,59.74,59.93,57748.0,54.5058,54.6426,54.4694,54.6426,57748.0
2021-12-03 10:25:00,59.92,60.14,59.88,60.13,43737.0,54.6335,54.8341,54.597,54.825,43737.0
2021-12-03 10:30:00,60.12,60.13,59.96,59.97,41216.0,54.8158,54.825,54.6699,54.6791,41216.0
2021-12-03 10:35:00,59.97,60.15,59.93,60.13,51013.0,54.6791,54.8432,54.6426,54.825,51013.0
2021-12-03 10:40:00,60.13,60.13,60.01,60.02,36793.0,54.825,54.825,54.7155,54.7247,36793.0
2021-12-03 10:45:00,60.02,60.11,60.02,60.09,49315.0,54.7247,54.8067,54.7247,54.7885,49315.0
2021-12-03 10:50:00,60.09,60.09,60.01,60.05,51769.0,54.7885,54.7885,54.7155,54.752,51769.0
2021-12-03 10:55:00,60.04,60.09,59.99,59.99,56078.0,54.7429,54.7885,54.6973,54.6973,56078.0
2021-12-03 11:00:00,59.98,60.11,59.96,60.09,36122.0,54.6882,54.8067,54.6699,54.7885,36122.0
2021-12-03 11:05:00,60.09,60.1,60.01,60.09,39866.0,54.7885,54.7976,54.7155,54.7885,39866.0
2021-12-03 11:10:00,60.1,60.38,60.1,60.36,68311.0,54.7976,55.0529,54.7976,55.0347,68311.0
2021-12-03 11:15:00,60.36,60.43,60.34,60.42,62777.0,55.0347,55.0985,55.0164,55.0894,62777.0
2021-12-03 11:20:00,60.42,60.55,60.39,60.48,76624.0,55.0894,55.2079,55.062,55.1441,76624.0
2021-12-03 11:25:00,60.48,60.57,60.41,60.47,108922.0,55.1441,55.2261,55.0802,55.135,108922.0
2021-12-03 11:30:00,60.47,60.51,60.42,60.46,51482.0,55.135,55.1714,55.0894,55.1258,51482.0
2021-12-03 11:35:00,60.46,60.47,60.37,60.4,78064.0,55.1258,55.135,55.0438,55.0711,78064.0
2021-12-03 11:40:00,60.4,60.4,60.22,60.23,40984.0,55.0711,55.0711,54.907,54.9161,40984.0
2021-12-03 11:45:00,60.24,60.34,60.21,60.29,30527.0,54.9252,55.0164,54.8979,54.9708,30527.0
2021-12-03 11:50:00,60.29,60.3,60.21,60.25,33201.0,54.9708,54.98,54.8979,54.9344,33201.0
2021-12-03 11:55:00,60.25,60.27,60.22,60.26,30406.0,54.9344,54.9526,54.907,54.9435,30406.0
2021-12-03 12:00:00,60.26,60.41,60.25,60.32,59532.0,54.9435,55.0802,54.9344,54.9982,59532.0
2021-12-03 12:05:00,60.33,60.38,60.31,60.35,40771.0,55.0073,55.0529,54.9891,55.0255,40771.0
2021-12-03 12:10:00,60.36,60.36,60.27,60.27,39277.0,55.0347,55.0347,54.9526,54.9526,39277.0
2021-12-03 12:15:00,60.27,60.32,60.24,60.32,37269.0,54.9526,54.9982,54.9252,54.9982,37269.0
2021-12-03 12:20:00,60.32,60.35,60.28,60.31,37120.0,54.9982,55.0255,54.9617,54.9891,37120.0
2021-12-03 12:25:00,60.31,60.33,60.27,60.32,36452.0,54.9891,55.0073,54.9526,54.9982,36452.0
2021-12-03 12:30:00,60.32,60.37,60.28,60.3,35759.0,54.9982,55.0438,54.9617,54.98,35759.0
2021-12-03 12:35:00,60.3,60.35,60.23,60.24,57127.0,54.98,55.0255,54.9161,54.9252,57127.0
2021-12-03 12:40:00,60.24,60.27,60.19,60.19,26056.0,54.9252,54.9526,54.8797,54.8797,26056.0
2021-12-03 12:45:00,60.19,60.2,60.04,60.04,42155.0,54.8797,54.8888,54.7429,54.7429,42155.0
2021-12-03 12:50:00,60.04,60.14,60.03,60.13,48411.0,54.7429,54.8341,54.7338,54.825,48411.0
2021-12-03 12:55:00,60.12,60.18,60.11,60.17,42190.0,54.8158,54.8705,54.8067,54.8614,42190.0
2021-12-03 13:00:00,60.18,60.22,60.16,60.22,19225.0,54.8705,54.907,54.8523,54.907,19225.0
2021-12-03 13:05:00,60.22,60.26,60.19,60.23,26402.0,54.907,54.9435,54.8797,54.9161,26402.0
2021-12-03 13:10:00,60.23,60.24,60.19,60.2,21599.0,54.9161,54.9252,54.8797,54.8888,21599.0
2021-12-03 13:15:00,60.19,60.23,60.15,60.22,32049.0,54.8797,54.9161,54.8432,54.907,32049.0
2021-12-03 13:20:00,60.21,60.24,60.19,60.24,23291.0,54.8979,54.9252,54.8797,54.9252,23291.0
2021-12-03 13:25:00,60.25,60.27,60.2,60.2,20609.0,54.9344,54.9526,54.8888,54.8888,20609.0
2021-12-03 13:30:00,60.2,60.22,60.17,60.21,20936.0,54.8888,54.907,54.8614,54.8979,20936.0
2021-12-03 13:35:00,60.22,60.24,60.19,60.21,25494.0,54.907,54.9252,54.8797,54.8979,25494.0
2021-12-03 13:40:00,60.22,60.3,60.2,60.3,35414.0,54.907,54.98,54.8888,54.98,35414.0
2021-12-03 13:45:00,60.3,60.34,60.24,60.27,33294.0,54.98,55.0164,54.9252,54.9526,33294.0
2021-12-03 13:50:00,60.28,60.37,60.28,60.28,47431.0,54.9617,55.0438,54.9617,54.9617,47431.0
2021-12-03 13:55:00,60.28,60.33,60.25,60.28,24562.0,54.9617,55.0073,54.9344,54.9617,24562.0
2021-12-03 14:00:00,60.28,60.29,60.2,60.21,77277.0,54.9617,54.9708,54.8888,54.8979,77277.0
2021-12-03 14:05:00,60.21,60.21,60.12,60.16,36748.0,54.8979,54.8979,54.8158,54.8523,36748.0
2021-12-03 14:10:00,60.16,60.21,60.16,60.18,36636.0,54.8523,54.8979,54.8523,54.8705,36636.0
2021-12-03 14:15:00,60.18,60.18,60.06,60.1,41993.0,54.8705,54.8705,54.7611,54.7976,41993.0
2021-12-03 14:20:00,60.1,60.2,60.04,60.19,30679.0,54.7976,54.8888,54.7429,54.8797,30679.0
2021-12-03 14:25:00,60.18,60.19,60.07,60.1,44203.0,54.8705,54.8797,54.7702,54.7976,44203.0
2021-12-03 14:30:00,60.1,60.15,60.07,60.15,33955.0,54.7976,54.8432,54.7702,54.8432,33955.0
2021-12-03 14:35:00,60.15,60.17,60.07,60.08,38313.0,54.8432,54.8614,54.7702,54.7794,38313.0
2021-12-03 14:40:00,60.08,60.19,60.07,60.16,47148.0,54.7794,54.8797,54.7702,54.8523,47148.0
2021-12-03 14:45:00,60.17,60.17,60.03,60.04,50721.0,54.8614,54.8614,54.7338,54.7429,50721.0
2021-12-03 14:50:00,60.04,60.08,60.01,60.04,45077.0,54.7429,54.7794,54.7155,54.7429,45077.0
2021-12-03 14:55:00,60.04,60.07,60.0,60.05,24979.0,54.7429,54.7702,54.7064,54.752,24979.0
2021-12-03 15:00:00,60.05,60.08,59.96,60.08,65197.0,54.752,54.7794,54.6699,54.7794,65197.0
2021-12-03 15:05:00,60.07,60.15,60.0,60.01,71918.0,54.7702,54.8432,54.7064,54.7155,71918.0
2021-12-03 15:10:00,60.01,60.09,60.0,60.09,63064.0,54.7155,54.7885,54.7064,54.7885,63064.0
2021-12-03 15:15:00,60.08,60.1,60.0,60.02,49684.0,54.7794,54.7976,54.7064,54.7247,49684.0
2021-12-03 15:20:00,60.03,60.17,60.03,60.16,66422.0,54.7338,54.8614,54.7338,54.8523,66422.0
2021-12-03 15:25:00,60.15,60.26,60.14,60.16,85170.0,54.8432,54.9435,54.8341,54.8523,85170.0
2021-12-03 15:30:00,60.16,60.2,60.13,60.19,77607.0,54.8523,54.8888,54.825,54.8797,77607.0
2021-12-03 15:35:00,60.19,60.21,60.11,60.13,77689.0,54.8797,54.8979,54.8067,54.825,77689.0
2021-12-03 15:40:00,60.14,60.2,60.12,60.18,70302.0,54.8341,54.8888,54.8158,54.8705,70302.0
2021-12-03 15:45:00,60.18,60.18,60.07,60.13,132818.0,54.8705,54.8705,54.7702,54.825,132818.0
2021-12-03 15:50:00,60.14,60.25,60.1,60.16,415794.0,54.8341,54.9344,54.7976,54.8523,415794.0
2021-12-03 15:55:00,60.16,60.28,60.16,60.28,542583.0,54.8523,54.9617,54.8523,54.9617,542583.0
2021-12-06 09:30:00,60.76,61.25,60.68,61.25,208009.0,55.3994,55.8461,55.3264,55.8461,208009.0
2021-12-06 09:35:00,61.24,61.4,61.15,61.39,113971.0,55.837,55.9829,55.755,55.9738,113971.0
2021-12-06 09:40:00,61.38,61.38,61.13,61.26,79171.0,55.9647,55.9647,55.7367,55.8553,79171.0
2021-12-06 09:45:00,61.26,61.34,61.08,61.11,60093.0,55.8553,55.9282,55.6911,55.7185,60093.0
2021-12-06 09:50:00,61.11,61.26,60.97,61.16,89229.0,55.7185,55.8553,55.5908,55.7641,89229.0
2021-12-06 09:55:00,61.16,61.35,61.12,61.26,48854.0,55.7641,55.9373,55.7276,55.8553,48854.0
2021-12-06 10:00:00,61.27,61.31,61.19,61.23,53821.0,55.8644,55.9008,55.7914,55.8279,53821.0
2021-12-06 10:05:00,61.23,61.36,61.18,61.26,61348.0,55.8279,55.9464,55.7823,55.8553,61348.0
2021-12-06 10:10:00,61.27,61.34,61.21,61.28,41017.0,55.8644,55.9282,55.8097,55.8735,41017.0
2021-12-06 10:15:00,61.27,61.28,61.19,61.25,32826.0,55.8644,55.8735,55.7914,55.8461,32826.0
2021-12-06 10:20:00,61.26,61.27,61.19,61.21,77093.0,55.8553,55.8644,55.7914,55.8097,77093.0
2021-12-06 10:25:00,61.22,61.34,61.22,61.31,33975.0,55.8188,55.9282,55.8188,55.9008,33975.0
2021-12-06 10:30:00,61.32,61.38,61.28,61.36,40394.0,55.91,55.9647,55.8735,55.9464,40394.0
2021-12-06 10:35:00,61.35,61.44,61.33,61.41,38692.0,55.9373,56.0194,55.9191,55.992,38692.0
2021-12-06 10:40:00,61.41,61.51,61.37,61.5,35518.0,55.992,56.0832,55.9555,56.0741,35518.0
2021-12-06 10:45:00,61.5,61.5,61.37,61.46,28066.0,56.0741,56.0741,55.9555,56.0376,28066.0
2021-12-06 10:50:00,61.47,61.56,61.43,61.49,32099.0,56.0467,56.1288,56.0103,56.065,32099.0
2021-12-06 10:55:00,61.51,61.51,61.42,61.5,22596.0,56.0832,56.0832,56.0011,56.0741,22596.0
2021-12-06 11:00:00,61.49,61.54,61.43,61.5,39359.0,56.065,56.1106,56.0103,56.0741,39359.0
2021-12-06 11:05:00,61.5,61.5,61.31,61.35,25195.0,56.0741,56.0741,55.9008,55.9373,25195.0
2021-12-06 11:10:00,61.36,61.43,61.33,61.4,28285.0,55.9464,56.0103,55.9191,55.9829,28285.0
2021-12-06 11:15:00,61.4,61.47,61.36,61.47,33926.0,55.9829,56.0467,55.9464,56.0467,33926.0
2021-12-06 11:20:00,61.49,61.51,61.46,61.48,26447.0,56.065,56.0832,56.0376,56.0558,26447.0
2021-12-06 11:25:00,61.48,61.53,61.45,61.49,27899.0,56.0558,56.1014,56.0285,56.065,27899.0
2021-12-06 11:30:00,61.5,61.5,61.38,61.39,56301.0,56.0741,56.0741,55.9647,55.9738,56301.0
2021-12-06 11:35:00,61.4,61.46,61.35,61.43,78823.0,55.9829,56.0376,55.9373,56.0103,78823.0
2021-12-06 11:40:00,61.44,61.52,61.43,61.5,27250.0,56.0194,56.0923,56.0103,56.0741,27250.0
2021-12-06 11:45:00,61.51,61.51,61.39,61.42,31194.0,56.0832,56.0832,55.9738,56.0011,31194.0
2021-12-06 11:50:00,61.42,61.48,61.41,61.46,24632.0,56.0011,56.0558,55.992,56.0376,24632.0
2021-12-06 11:55:00,61.47,61.48,61.41,61.46,38924.0,56.0467,56.0558,55.992,56.0376,38924.0
2021-12-06 12:00:00,61.45,61.5,61.4,61.5,34513.0,56.0285,56.0741,55.9829,56.0741,34513.0
2021-12-06 12:05:00,61.5,61.5,61.4,61.41,31124.0,56.0741,56.0741,55.9829,55.992,31124.0
2021-12-06 12:10:00,61.4,61.47,61.37,61.38,57596.0,55.9829,56.0467,55.9555,55.9647,57596.0
2021-12-06 12:15:00,61.38,61.45,61.32,61.45,31099.0,55.9647,56.0285,55.91,56.0285,31099.0
2021-12-06 12:20:00,61.44,61.47,61.39,61.47,25984.0,56.0194,56.0467,55.9738,56.0467,25984.0
2021-12-06 12:25:00,61.46,61.49,61.45,61.48,11385.0,56.0376,56.065,56.0285,56.0558,11385.0
2021-12-06 12:30:00,61.48,61.48,61.41,61.44,31542.0,56.0558,56.0558,55.992,56.0194,31542.0
2021-12-06 12:35:00,61.44,61.46,61.41,61.41,13831.0,56.0194,56.0376,55.992,55.992,13831.0
2021-12-06 12:40:00,61.41,61.47,61.4,61.45,16296.0,55.992,56.0467,55.9829,56.0285,16296.0
2021-12-06 12:45:00,61.45,61.53,61.42,61.53,30571.0,56.0285,56.1014,56.0011,56.1014,30571.0
2021-12-06 12:50:00,61.53,61.57,61.5,61.55,28669.0,56.1014,56.1379,56.0741,56.1197,28669.0
2021-12-06 12:55:00,61.55,61.65,61.53,61.65,29183.0,56.1197,56.2108,56.1014,56.2108,29183.0
2021-12-06 13:00:00,61.65,61.66,61.59,61.6,41273.0,56.2108,56.22,56.1561,56.1653,41273.0
2021-12-06 13:05:00,61.6,61.64,61.56,61.61,88670.0,56.1653,56.2017,56.1288,56.1744,88670.0
2021-12-06 13:10:00,61.61,61.63,61.57,61.6,59139.0,56.1744,56.1926,56.1379,56.1653,59139.0
2021-12-06 13:15:00,61.6,61.7,61.56,61.7,27318.0,56.1653,56.2564,56.1288,56.2564,27318.0
2021-12-06 13:20:00,61.7,61.72,61.58,61.58,33104.0,56.2564,56.2747,56.147,56.147,33104.0
2021-12-06 13:25:00,61.59,61.66,61.57,61.63,43073.0,56.1561,56.22,56.1379,56.1926,43073.0
2021-12-06 13:30:00,61.64,61.64,61.53,61.53,44812.0,56.2017,56.2017,56.1014,56.1014,44812.0
2021-12-06 13:35:00,61.53,61.54,61.44,61.54,44432.0,56.1014,56.1106,56.0194,56.1106,44432.0
2021-12-06 13:40:00,61.55,61.67,61.54,61.67,24424.0,56.1197,56.2291,56.1106,56.2291,24424.0
2021-12-06 13:45:00,61.67,61.68,61.6,61.62,26700.0,56.2291,56.2382,56.1653,56.1835,26700.0
2021-12-06 13:50:00,61.62,61.65,61.58,61.62,25810.0,56.1835,56.2108,56.147,56.1835,25810.0
2021-12-06 13:55:00,61.63,61.65,61.54,61.57,19453.0,56.1926,56.2108,56.1106,56.1379,19453.0
2021-12-06 14:00:00,61.57,61.6,61.51,61.54,28219.0,56.1379,56.1653,56.0832,56.1106,28219.0
2021-12-06 14:05:00,61.53,61.54,61.47,61.48,20504.0,56.1014,56.1106,56.0467,56.0558,20504.0
2021-12-06 14:10:00,61.48,61.53,61.46,61.52,19057.0,56.0558,56.1014,56.0376,56.0923,19057.0
2021-12-06 14:15:00,61.52,61.54,61.46,61.47,16024.0,56.0923,56.1106,56.0376,56.0467,16024.0
2021-12-06 14:20:00,61.47,61.5,61.45,61.5,12086.0,56.0467,56.0741,56.0285,56.0741,12086.0
2021-12-06 14:25:00,61.5,61.52,61.45,61.47,28679.0,56.0741,56.0923,56.0285,56.0467,28679.0
2021-12-06 14:30:00,61.47,61.49,61.45,61.48,14371.0,56.0467,56.065,56.0285,56.0558,14371.0
2021-12-06 14:35:00,61.49,61.5,61.46,61.5,32223.0,56.065,56.0741,56.0376,56.0741,32223.0
2021-12-06 14:40:00,61.49,61.5,61.42,61.42,43723.0,56.065,56.0741,56.0011,56.0011,43723.0
2021-12-06 14:45:00,61.43,61.45,61.36,61.38,35787.0,56.0103,56.0285,55.9464,55.9647,35787.0
2021-12-06 14:50:00,61.37,61.37,61.3,61.33,31637.0,55.9555,55.9555,55.8917,55.9191,31637.0
2021-12-06 14:55:00,61.33,61.37,61.31,61.35,19927.0,55.9191,55.9555,55.9008,55.9373,19927.0
2021-12-06 15:00:00,61.36,61.41,61.34,61.34,33200.0,55.9464,55.992,55.9282,55.9282,33200.0
2021-12-06 15:05:00,61.35,61.35,61.3,61.35,26237.0,55.9373,55.9373,55.8917,55.9373,26237.0
2021-12-06 15:10:00,61.34,61.36,61.29,61.35,40552.0,55.9282,55.9464,55.8826,55.9373,40552.0
2021-12-06 15:15:00,61.35,61.4,61.34,61.35,34839.0,55.9373,55.9829,55.9282,55.9373,34839.0
2021-12-06 15:20:00,61.35,61.4,61.32,61.37,26577.0,55.9373,55.9829,55.91,55.9555,26577.0
2021-12-06 15:25:00,61.37,61.38,61.31,61.33,33802.0,55.9555,55.9647,55.9008,55.9191,33802.0
2021-12-06 15:30:00,61.33,61.37,61.29,61.36,34674.0,55.9191,55.9555,55.8826,55.9464,34674.0
2021-12-06 15:35:00,61.36,61.37,61.3,61.35,58194.0,55.9464,55.9555,55.8917,55.9373,58194.0
2021-12-06 15:40:00,61.34,61.41,61.31,61.39,64966.0,55.9282,55.992,55.9008,55.9738,64966.0
2021-12-06 15:45:00,61.39,61.4,61.31,61.39,103472.0,55.9738,55.9829,55.9008,55.9738,103472.0
2021-12-06 15:50:00,61.39,61.47,61.31,61.47,163473.0,55.9738,56.0467,55.9008,56.0467,163473.0
2021-12-06 15:55:00,61.46,61.46,61.37,61.42,515116.0,56.0376,56.0376,55.9555,56.0011,515116.0
2021-12-07 09:30:00,61.44,61.82,61.34,61.45,235311.0,56.0194,56.3658,55.9282,56.0285,235311.0
2021-12-07 09:35:00,61.43,61.86,61.43,61.77,173589.0,56.0103,56.4023,56.0103,56.3203,173589.0
2021-12-07 09:40:00,61.73,61.9,61.69,61.83,129756.0,56.2838,56.4388,56.2473,56.375,129756.0
2021-12-07 09:45:00,61.83,61.84,61.7,61.77,63911.0,56.375,56.3841,56.2564,56.3203,63911.0
2021-12-07 09:50:00,61.76,61.87,61.76,61.86,58301.0,56.3111,56.4114,56.3111,56.4023,58301.0
2021-12-07 09:55:00,61.87,61.9,61.75,61.81,116072.0,56.4114,56.4388,56.302,56.3567,116072.0
2021-12-07 10:00:00,61.81,61.86,61.72,61.82,119477.0,56.3567,56.4023,56.2747,56.3658,119477.0
2021-12-07 10:05:00,61.82,61.82,61.7,61.72,42828.0,56.3658,56.3658,56.2564,56.2747,42828.0
2021-12-07 10:10:00,61.71,61.9,61.66,61.69,271823.0,56.2656,56.4388,56.22,56.2473,271823.0
2021-12-07 10:15:00,61.7,61.83,61.7,61.73,335666.0,56.2564,56.375,56.2564,56.2838,335666.0
2021-12-07 10:20:00,61.72,61.87,61.69,61.8,42640.0,56.2747,56.4114,56.2473,56.3476,42640.0
2021-12-07 10:25:00,61.82,61.85,61.74,61.83,45433.0,56.3658,56.3932,56.2929,56.375,45433.0
2021-12-07 10:30:00,61.81,61.9,61.81,61.86,47873.0,56.3567,56.4388,56.3567,56.4023,47873.0
2021-12-07 10:35:00,61.86,61.9,61.76,61.78,38825.0,56.4023,56.4388,56.3111,56.3294,38825.0
2021-12-07 10:40:00,61.79,61.86,61.75,61.78,64242.0,56.3385,56.4023,56.302,56.3294,64242.0
2021-12-07 10:45:00,61.77,61.85,61.73,61.75,51500.0,56.3203,56.3932,56.2838,56.302,51500.0
2021-12-07 10:50:00,61.75,61.92,61.73,61.91,78982.0,56.302,56.457,56.2838,56.4479,78982.0
2021-12-07 10:55:00,61.91,61.94,61.87,61.91,97578.0,56.4479,56.4753,56.4114,56.4479,97578.0
2021-12-07 11:00:00,61.89,61.92,61.82,61.87,45581.0,56.4297,56.457,56.3658,56.4114,45581.0
2021-12-07 11:05:00,61.86,61.86,61.78,61.8,38174.0,56.4023,56.4023,56.3294,56.3476,38174.0
2021-12-07 11:10:00,61.8,61.82,61.75,61.78,38729.0,56.3476,56.3658,56.302,56.3294,38729.0
2021-12-07 11:15:00,61.78,61.79,61.74,61.75,32518.0,56.3294,56.3385,56.2929,56.302,32518.0
2021-12-07 11:20:00,61.75,61.8,61.74,61.77,68020.0,56.302,56.3476,56.2929,56.3203,68020.0
2021-12-07 11:25:00,61.77,61.83,61.74,61.8,38952.0,56.3203,56.375,56.2929,56.3476,38952.0
2021-12-07 11:30:00,61.8,61.87,61.75,61.83,71495.0,56.3476,56.4114,56.302,56.375,71495.0
2021-12-07 11:35:00,61.83,61.89,61.81,61.89,23782.0,56.375,56.4297,56.3567,56.4297,23782.0
2021-12-07 11:40:00,61.89,61.93,61.85,61.85,44429.0,56.4297,56.4661,56.3932,56.3932,44429.0
2021-12-07 11:45:00,61.85,61.89,61.81,61.89,20493.0,56.3932,56.4297,56.3567,56.4297,20493.0
2021-12-07 11:50:00,61.88,61.92,61.87,61.88,30250.0,56.4206,56.457,56.4114,56.4206,30250.0
2021-12-07 11:55:00,61.87,61.88,61.78,61.78,18227.0,56.4114,56.4206,56.3294,56.3294,18227.0
2021-12-07 12:00:00,61.78,61.8,61.74,61.77,31466.0,56.3294,56.3476,56.2929,56.3203,31466.0
2021-12-07 12:05:00,61.77,61.81,61.73,61.73,39769.0,56.3203,56.3567,56.2838,56.2838,39769.0
2021-12-07 12:10:00,61.73,61.73,61.69,61.7,19968.0,56.2838,56.2838,56.2473,56.2564,19968.0
2021-12-07 12:15:00,61.7,61.71,61.66,61.71,21866.0,56.2564,56.2656,56.22,56.2656,21866.0
2021-12-07 12:20:00,61.71,61.75,61.68,61.73,26513.0,56.2656,56.302,56.2382,56.2838,26513.0
2021-12-07 12:25:00,61.73,61.74,61.67,61.71,23262.0,56.2838,56.2929,56.2291,56.2656,23262.0
2021-12-07 12:30:00,61.71,61.72,61.67,61.67,15519.0,56.2656,56.2747,56.2291,56.2291,15519.0
2021-12-07 12:35:00,61.68,61.73,61.66,61.68,38565.0,56.2382,56.2838,56.22,56.2382,38565.0
2021-12-07 12:40:00,61.68,61.71,61.66,61.7,27846.0,56.2382,56.2656,56.22,56.2564,27846.0
2021-12-07 12:45:00,61.71,61.73,61.67,61.71,21145.0,56.2656,56.2838,56.2291,56.2656,21145.0
2021-12-07 12:50:00,61.7,61.73,61.67,61.69,24332.0,56.2564,56.2838,56.2291,56.2473,24332.0
2021-12-07 12:55:00,61.7,61.7,61.62,61.64,50998.0,56.2564,56.2564,56.1835,56.2017,50998.0
2021-12-07 13:00:00,61.65,61.67,61.56,61.56,130368.0,56.2108,56.2291,56.1288,56.1288,130368.0
2021-12-07 13:05:00,61.56,61.61,61.56,61.59,212552.0,56.1288,56.1744,56.1288,56.1561,212552.0
2021-12-07 13:10:00,61.59,61.64,61.57,61.62,314726.0,56.1561,56.2017,56.1379,56.1835,314726.0
2021-12-07 13:15:00,61.62,61.63,61.54,61.54,24261.0,56.1835,56.1926,56.1106,56.1106,24261.0
2021-12-07 13:20:00,61.55,61.55,61.46,61.51,27010.0,56.1197,56.1197,56.0376,56.0832,27010.0
2021-12-07 13:25:00,61.51,61.52,61.47,61.51,25612.0,56.0832,56.0923,56.0467,56.0832,25612.0
2021-12-07 13:30:00,61.5,61.52,61.45,61.47,31867.0,56.0741,56.0923,56.0285,56.0467,31867.0
2021-12-07 13:35:00,61.47,61.47,61.4,61.46,40210.0,56.0467,56.0467,55.9829,56.0376,40210.0
2021-12-07 13:40:00,61.45,61.48,61.41,61.43,29452.0,56.0285,56.0558,55.992,56.0103,29452.0
2021-12-07 13:45:00,61.44,61.5,61.42,61.48,21205.0,56.0194,56.0741,56.0011,56.0558,21205.0
2021-12-07 13:50:00,61.48,61.52,61.48,61.49,29805.0,56.0558,56.0923,56.0558,56.065,29805.0
2021-12-07 13:55:00,61.48,61.48,61.41,61.43,18078.0,56.0558,56.0558,55.992,56.0103,18078.0
2021-12-07 14:00:00,61.43,61.44,61.38,61.39,25162.0,56.0103,56.0194,55.9647,55.9738,25162.0
2021-12-07 14:05:00,61.38,61.4,61.34,61.36,27316.0,55.9647,55.9829,55.9282,55.9464,27316.0
2021-12-07 14:10:00,61.35,61.37,61.29,61.34,42274.0,55.9373,55.9555,55.8826,55.9282,42274.0
2021-12-07 14:15:00,61.33,61.41,61.31,61.4,31439.0,55.9191,55.992,55.9008,55.9829,31439.0
2021-12-07 14:20:00,61.41,61.46,61.37,61.45,22929.0,55.992,56.0376,55.9555,56.0285,22929.0
2021-12-07 14:25:00,61.44,61.46,61.42,61.43,27226.0,56.0194,56.0376,56.0011,56.0103,27226.0
2021-12-07 14:30:00,61.43,61.45,61.4,61.41,27786.0,56.0103,56.0285,55.9829,55.992,27786.0
2021-12-07 14:35:00,61.41,61.46,61.4,61.41,36101.0,55.992,56.0376,55.9829,55.992,36101.0
2021-12-07 14:40:00,61.41,61.45,61.39,61.42,36339.0,55.992,56.0285,55.9738,56.0011,36339.0
2021-12-07 14:45:00,61.42,61.44,61.38,61.44,33260.0,56.0011,56.0194,55.9647,56.0194,33260.0
2021-12-07 14:50:00,61.44,61.47,61.4,61.44,33926.0,56.0194,56.0467,55.9829,56.0194,33926.0
2021-12-07 14:55:00,61.44,61.5,61.43,61.46,27005.0,56.0194,56.0741,56.0103,56.0376,27005.0
2021-12-07 15:00:00,61.48,61.5,61.42,61.49,28089.0,56.0558,56.0741,56.0011,56.065,28089.0
2021-12-07 15:05:00,61.48,61.51,61.46,61.46,31615.0,56.0558,56.0832,56.0376,56.0376,31615.0
2021-12-07 15:10:00,61.46,61.49,61.41,61.45,37678.0,56.0376,56.065,55.992,56.0285,37678.0
2021-12-07 15:15:00,61.45,61.46,61.39,61.41,35220.0,56.0285,56.0376,55.9738,55.992,35220.0
2021-12-07 15:20:00,61.41,61.42,61.36,61.37,33116.0,55.992,56.0011,55.9464,55.9555,33116.0
2021-12-07 15:25:00,61.37,61.44,61.37,61.43,44160.0,55.9555,56.0194,55.9555,56.0103,44160.0
2021-12-07 15:30:00,61.43,61.43,61.37,61.38,60575.0,56.0103,56.0103,55.9555,55.9647,60575.0
2021-12-07 15:35:00,61.37,61.37,61.29,61.3,57318.0,55.9555,55.9555,55.8826,55.8917,57318.0
2021-12-07 15:40:00,61.3,61.37,61.3,61.34,43787.0,55.8917,55.9555,55.8917,55.9282,43787.0
2021-12-07 15:45:00,61.35,61.37,61.28,61.37,63893.0,55.9373,55.9555,55.8735,55.9555,63893.0
2021-12-07 15:50:00,61.36,61.37,61.22,61.3,176939.0,55.9464,55.9555,55.8188,55.8917,176939.0
2021-12-07 15:55:00,61.3,61.43,61.28,61.42,519490.0,55.8917,56.0103,55.8735,56.0011,519490.0
2021-12-08 09:30:00,61.29,61.4,60.95,60.98,341516.0,55.8826,55.9829,55.5726,55.6,341516.0
2021-12-08 09:35:00,60.98,60.98,60.85,60.87,141974.0,55.6,55.6,55.4814,55.4997,141974.0
2021-12-08 09:40:00,60.87,60.91,60.7,60.7,100966.0,55.4997,55.5361,55.3447,55.3447,100966.0
2021-12-08 09:45:00,60.72,60.72,60.49,60.6,112660.0,55.3629,55.3629,55.1532,55.2535,112660.0
2021-12-08 09:50:00,60.59,60.92,60.58,60.92,87854.0,55.2444,55.5453,55.2352,55.5453,87854.0
2021-12-08 09:55:00,60.91,61.06,60.91,60.96,66812.0,55.5361,55.6729,55.5361,55.5817,66812.0
2021-12-08 10:00:00,60.94,61.2,60.92,61.14,60193.0,55.5635,55.8005,55.5453,55.7458,60193.0
2021-12-08 10:05:00,61.15,61.18,60.98,61.02,72456.0,55.755,55.7823,55.6,55.6364,72456.0
2021-12-08 10:10:00,61.03,61.07,60.92,60.95,44939.0,55.6455,55.682,55.5453,55.5726,44939.0
2021-12-08 10:15:00,60.95,61.0,60.85,60.9,124149.0,55.5726,55.6182,55.4814,55.527,124149.0
2021-12-08 10:20:00,60.9,60.9,60.71,60.73,34042.0,55.527,55.527,55.3538,55.372,34042.0
2021-12-08 10:25:00,60.73,60.79,60.7,60.7,39427.0,55.372,55.4267,55.3447,55.3447,39427.0
2021-12-08 10:30:00,60.69,60.77,60.64,60.69,40099.0,55.3355,55.4085,55.29,55.3355,40099.0
2021-12-08 10:35:00,60.68,60.7,60.55,60.59,39092.0,55.3264,55.3447,55.2079,55.2444,39092.0
2021-12-08 10:40:00,60.59,60.62,60.47,60.59,65135.0,55.2444,55.2717,55.135,55.2444,65135.0
2021-12-08 10:45:00,60.59,60.62,60.52,60.54,41881.0,55.2444,55.2717,55.1805,55.1988,41881.0
2021-12-08 10:50:00,60.55,60.56,60.42,60.49,51000.0,55.2079,55.217,55.0894,55.1532,51000.0
2021-12-08 10:55:00,60.5,60.52,60.38,60.42,42102.0,55.1623,55.1805,55.0529,55.0894,42102.0
2021-12-08 11:00:00,60.43,60.44,60.37,60.39,26920.0,55.0985,55.1076,55.0438,55.062,26920.0
2021-12-08 11:05:00,60.38,60.43,60.33,60.38,22324.0,55.0529,55.0985,55.0073,55.0529,22324.0
2021-12-08 11:10:00,60.38,60.44,60.36,60.39,33572.0,55.0529,55.1076,55.0347,55.062,33572.0
2021-12-08 11:15:00,60.39,60.4,60.21,60.25,68884.0,55.062,55.0711,54.8979,54.9344,68884.0
2021-12-08 11:20:00,60.25,60.28,60.2,60.22,33376.0,54.9344,54.9617,54.8888,54.907,33376.0
2021-12-08 11:25:00,60.21,60.3,60.21,60.28,40857.0,54.8979,54.98,54.8979,54.9617,40857.0
2021-12-08 11:30:00,60.27,60.28,60.21,60.25,27317.0,54.9526,54.9617,54.8979,54.9344,27317.0
2021-12-08 11:35:00,60.24,60.27,60.14,60.15,26076.0,54.9252,54.9526,54.8341,54.8432,26076.0
2021-12-08 11:40:00,60.15,60.18,60.1,60.1,31247.0,54.8432,54.8705,54.7976,54.7976,31247.0
2021-12-08 11:45:00,60.11,60.16,60.09,60.12,29313.0,54.8067,54.8523,54.7885,54.8158,29313.0
2021-12-08 11:50:00,60.12,60.15,60.09,60.15,18257.0,54.8158,54.8432,54.7885,54.8432,18257.0
2021-12-08 11:55:00,60.15,60.15,60.09,60.14,25901.0,54.8432,54.8432,54.7885,54.8341,25901.0
2021-12-08 12:00:00,60.14,60.21,60.13,60.17,33129.0,54.8341,54.8979,54.825,54.8614,33129.0
2021-12-08 12:05:00,60.17,60.2,60.15,60.2,16498.0,54.8614,54.8888,54.8432,54.8888,16498.0
2021-12-08 12:10:00,60.19,60.22,60.17,60.18,27823.0,54.8797,54.907,54.8614,54.8705,27823.0
2021-12-08 12:15:00,60.18,60.18,60.09,60.09,21368.0,54.8705,54.8705,54.7885,54.7885,21368.0
2021-12-08 12:20:00,60.1,60.12,60.05,60.08,27696.0,54.7976,54.8158,54.752,54.7794,27696.0
2021-12-08 12:25:00,60.07,60.1,60.03,60.08,41968.0,54.7702,54.7976,54.7338,54.7794,41968.0
2021-12-08 12:30:00,60.08,60.14,60.08,60.14,17014.0,54.7794,54.8341,54.7794,54.8341,17014.0
2021-12-08 12:35:00,60.14,60.23,60.14,60.23,28721.0,54.8341,54.9161,54.8341,54.9161,28721.0
2021-12-08 12:40:00,60.23,60.31,60.23,60.29,19869.0,54.9161,54.9891,54.9161,54.9708,19869.0
2021-12-08 12:45:00,60.29,60.33,60.28,60.32,18528.0,54.9708,55.0073,54.9617,54.9982,18528.0
2021-12-08 12:50:00,60.33,60.37,60.32,60.34,25057.0,55.0073,55.0438,54.9982,55.0164,25057.0
2021-12-08 12:55:00,60.35,60.43,60.34,60.41,26397.0,55.0255,55.0985,55.0164,55.0802,26397.0
2021-12-08 13:00:00,60.4,60.53,60.4,60.51,24869.0,55.0711,55.1897,55.0711,55.1714,24869.0
2021-12-08 13:05:00,60.52,60.59,60.5,60.55,16569.0,55.1805,55.2444,55.1623,55.2079,16569.0
2021-12-08 13:10:00,60.54,60.61,60.54,60.6,15928.0,55.1988,55.2626,55.1988,55.2535,15928.0
2021-12-08 13:15:00,60.6,60.6,60.53,60.55,17517.0,55.2535,55.2535,55.1897,55.2079,17517.0
2021-12-08 13:20:00,60.55,60.6,60.51,60.58,18096.0,55.2079,55.2535,55.1714,55.2352,18096.0
2021-12-08 13:25:00,60.59,60.61,60.57,60.6,15783.0,55.2444,55.2626,55.2261,55.2535,15783.0
2021-12-08 13:30:00,60.6,60.64,60.58,60.6,14640.0,55.2535,55.29,55.2352,55.2535,14640.0
2021-12-08 13:35:00,60.58,60.63,60.58,60.62,17130.0,55.2352,55.2808,55.2352,55.2717,17130.0
2021-12-08 13:40:00,60.61,60.7,60.6,60.67,23682.0,55.2626,55.3447,55.2535,55.3173,23682.0
2021-12-08 13:45:00,60.67,60.7,60.63,60.64,17008.0,55.3173,55.3447,55.2808,55.29,17008.0
2021-12-08 13:50:00,60.65,60.71,60.64,60.7,26898.0,55.2991,55.3538,55.29,55.3447,26898.0
2021-12-08 13:55:00,60.69,60.73,60.68,60.72,24949.0,55.3355,55.372,55.3264,55.3629,24949.0
2021-12-08 14:00:00,60.72,60.75,60.7,60.73,21650.0,55.3629,55.3902,55.3447,55.372,21650.0
2021-12-08 14:05:00,60.73,60.8,60.73,60.8,29053.0,55.372,55.4358,55.372,55.4358,29053.0
2021-12-08 14:10:00,60.79,60.85,60.78,60.84,39637.0,55.4267,55.4814,55.4176,55.4723,39637.0
2021-12-08 14:15:00,60.84,60.85,60.71,60.71,67723.0,55.4723,55.4814,55.3538,55.3538,67723.0
2021-12-08 14:20:00,60.71,60.74,60.67,60.74,23825.0,55.3538,55.3811,55.3173,55.3811,23825.0
2021-12-08 14:25:00,60.75,60.75,60.69,60.69,18430.0,55.3902,55.3902,55.3355,55.3355,18430.0
2021-12-08 14:30:00,60.69,60.69,60.66,60.67,22631.0,55.3355,55.3355,55.3082,55.3173,22631.0
2021-12-08 14:35:00,60.68,60.72,60.64,60.72,24834.0,55.3264,55.3629,55.29,55.3629,24834.0
2021-12-08 14:40:00,60.72,60.73,60.68,60.69,16136.0,55.3629,55.372,55.3264,55.3355,16136.0
2021-12-08 14:45:00,60.69,60.73,60.68,60.72,18536.0,55.3355,55.372,55.3264,55.3629,18536.0
2021-12-08 14:50:00,60.71,60.75,60.69,60.7,22949.0,55.3538,55.3902,55.3355,55.3447,22949.0
2021-12-08 14:55:00,60.7,60.76,60.68,60.75,27020.0,55.3447,55.3994,55.3264,55.3902,27020.0
2021-12-08 15:00:00,60.75,60.84,60.75,60.8,22873.0,55.3902,55.4723,55.3902,55.4358,22873.0
2021-12-08 15:05:00,60.79,60.85,60.79,60.85,26102.0,55.4267,55.4814,55.4267,55.4814,26102.0
2021-12-08 15:10:00,60.84,60.84,60.81,60.82,16250.0,55.4723,55.4723,55.445,55.4541,16250.0
2021-12-08 15:15:00,60.83,60.87,60.83,60.87,26924.0,55.4632,55.4997,55.4632,55.4997,26924.0
2021-12-08 15:20:00,60.86,60.93,60.84,60.9,28058.0,55.4905,55.5544,55.4723,55.527,28058.0
2021-12-08 15:25:00,60.89,60.91,60.86,60.9,39171.0,55.5179,55.5361,55.4905,55.527,39171.0
2021-12-08 15:30:00,60.89,60.94,60.87,60.9,77364.0,55.5179,55.5635,55.4997,55.527,77364.0
2021-12-08 15:35:00,60.9,60.9,60.8,60.8,54382.0,55.527,55.527,55.4358,55.4358,54382.0
2021-12-08 15:40:00,60.81,60.97,60.8,60.97,88263.0,55.445,55.5908,55.4358,55.5908,88263.0
2021-12-08 15:45:00,60.96,61.01,60.94,60.94,153147.0,55.5817,55.6273,55.5635,55.5635,153147.0
2021-12-08 15:50:00,60.95,61.05,60.87,60.89,277691.0,55.5726,55.6638,55.4997,55.5179,277691.0
2021-12-08 15:55:00,60.88,60.9,60.84,60.85,340367.0,55.5088,55.527,55.4723,55.4814,340367.0
2021-12-09 09:30:00,60.92,60.93,60.75,60.82,79840.0,55.5453,55.5544,55.3902,55.4541,79840.0
2021-12-09 09:35:00,60.81,60.95,60.76,60.81,36606.0,55.445,55.5726,55.3994,55.445,36606.0
2021-12-09 09:40:00,60.79,60.87,60.72,60.83,31213.0,55.4267,55.4997,55.3629,55.4632,31213.0
2021-12-09 09:45:00,60.8,60.8,60.59,60.75,27135.0,55.4358,55.4358,55.2444,55.3902,27135.0
2021-12-09 09:50:00,60.74,60.94,60.74,60.88,31934.0,55.3811,55.5635,55.3811,55.5088,31934.0
2021-12-09 09:55:00,60.88,60.9,60.79,60.79,24644.0,55.5088,55.527,55.4267,55.4267,24644.0
2021-12-09 10:00:00,60.78,60.81,60.66,60.66,37403.0,55.4176,55.445,55.3082,55.3082,37403.0
2021-12-09 10:05:00,60.66,60.75,60.63,60.66,40701.0,55.3082,55.3902,55.2808,55.3082,40701.0
2021-12-09 10:10:00,60.66,60.68,60.59,60.66,35801.0,55.3082,55.3264,55.2444,55.3082,35801.0
2021-12-09 10:15:00,60.64,60.72,60.6,60.7,26722.0,55.29,55.3629,55.2535,55.3447,26722.0
2021-12-09 10:20:00,60.7,60.73,60.62,60.68,31979.0,55.3447,55.372,55.2717,55.3264,31979.0
2021-12-09 10:25:00,60.69,60.8,60.69,60.79,19603.0,55.3355,55.4358,55.3355,55.4267,19603.0
2021-12-09 10:30:00,60.8,60.81,60.71,60.79,26102.0,55.4358,55.445,55.3538,55.4267,26102.0
2021-12-09 10:35:00,60.8,60.82,60.73,60.78,20039.0,55.4358,55.4541,55.372,55.4176,20039.0
2021-12-09 10:40:00,60.77,60.84,60.74,60.8,15779.0,55.4085,55.4723,55.3811,55.4358,15779.0
2021-12-09 10:45:00,60.8,60.81,60.7,60.74,18903.0,55.4358,55.445,55.3447,55.3811,18903.0
2021-12-09 10:50:00,60.75,60.8,60.74,60.8,15301.0,55.3902,55.4358,55.3811,55.4358,15301.0
2021-12-09 10:55:00,60.79,60.81,60.71,60.73,17608.0,55.4267,55.445,55.3538,55.372,17608.0
2021-12-09 11:00:00,60.72,60.79,60.7,60.75,28388.0,55.3629,55.4267,55.3447,55.3902,28388.0
2021-12-09 11:05:00,60.75,60.79,60.7,60.71,22329.0,55.3902,55.4267,55.3447,55.3538,22329.0
2021-12-09 11:10:00,60.7,60.71,60.61,60.62,27340.0,55.3447,55.3538,55.2626,55.2717,27340.0
2021-12-09 11:15:00,60.62,60.63,60.59,60.63,13084.0,55.2717,55.2808,55.2444,55.2808,13084.0
2021-12-09 11:20:00,60.63,60.63,60.54,60.56,16771.0,55.2808,55.2808,55.1988,55.217,16771.0
2021-12-09 11:25:00,60.57,60.6,60.55,60.58,12211.0,55.2261,55.2535,55.2079,55.2352,12211.0
2021-12-09 11:30:00,60.57,60.57,60.52,60.55,28218.0,55.2261,55.2261,55.1805,55.2079,28218.0
2021-12-09 11:35:00,60.55,60.57,60.54,60.55,13098.0,55.2079,55.2261,55.1988,55.2079,13098.0
2021-12-09 11:40:00,60.55,60.61,60.54,60.56,19025.0,55.2079,55.2626,55.1988,55.217,19025.0
2021-12-09 11:45:00,60.55,60.56,60.52,60.55,13384.0,55.2079,55.217,55.1805,55.2079,13384.0
2021-12-09 11:50:00,60.54,60.61,60.52,60.61,22890.0,55.1988,55.2626,55.1805,55.2626,22890.0
2021-12-09 11:55:00,60.6,60.61,60.56,60.6,9928.0,55.2535,55.2626,55.217,55.2535,9928.0
2021-12-09 12:00:00,60.59,60.64,60.58,60.64,17853.0,55.2444,55.29,55.2352,55.29,17853.0
2021-12-09 12:05:00,60.65,60.66,60.62,60.62,18341.0,55.2991,55.3082,55.2717,55.2717,18341.0
2021-12-09 12:10:00,60.61,60.65,60.59,60.65,50651.0,55.2626,55.2991,55.2444,55.2991,50651.0
2021-12-09 12:15:00,60.64,60.67,60.63,60.65,15490.0,55.29,55.3173,55.2808,55.2991,15490.0
2021-12-09 12:20:00,60.65,60.66,60.63,60.65,12932.0,55.2991,55.3082,55.2808,55.2991,12932.0
2021-12-09 12:25:00,60.65,60.67,60.64,60.65,9451.0,55.2991,55.3173,55.29,55.2991,9451.0
2021-12-09 12:30:00,60.66,60.71,60.65,60.71,12241.0,55.3082,55.3538,55.2991,55.3538,12241.0
2021-12-09 12:35:00,60.71,60.75,60.71,60.74,11699.0,55.3538,55.3902,55.3538,55.3811,11699.0
2021-12-09 12:40:00,60.74,60.78,60.73,60.76,13227.0,55.3811,55.4176,55.372,55.3994,13227.0
2021-12-09 12:45:00,60.76,60.77,60.72,60.77,11929.0,55.3994,55.4085,55.3629,55.4085,11929.0
2021-12-09 12:50:00,60.78,60.78,60.76,60.76,5521.0,55.4176,55.4176,55.3994,55.3994,5521.0
2021-12-09 12:55:00,60.77,60.82,60.76,60.82,20358.0,55.4085,55.4541,55.3994,55.4541,20358.0
2021-12-09 13:00:00,60.82,60.82,60.77,60.79,13484.0,55.4541,55.4541,55.4085,55.4267,13484.0
2021-12-09 13:05:00,60.8,60.93,60.8,60.93,20973.0,55.4358,55.5544,55.4358,55.5544,20973.0
2021-12-09 13:10:00,60.93,60.93,60.87,60.88,17200.0,55.5544,55.5544,55.4997,55.5088,17200.0
2021-12-09 13:15:00,60.88,60.91,60.87,60.91,18969.0,55.5088,55.5361,55.4997,55.5361,18969.0
2021-12-09 13:20:00,60.91,60.91,60.86,60.87,30363.0,55.5361,55.5361,55.4905,55.4997,30363.0
2021-12-09 13:25:00,60.87,60.92,60.86,60.92,21849.0,55.4997,55.5453,55.4905,55.5453,21849.0
2021-12-09 13:30:00,60.91,60.93,60.9,60.93,10537.0,55.5361,55.5544,55.527,55.5544,10537.0
2021-12-09 13:35:00,60.92,60.97,60.92,60.95,18851.0,55.5453,55.5908,55.5453,55.5726,18851.0
2021-12-09 13:40:00,60.95,60.99,60.91,60.99,68227.0,55.5726,55.6091,55.5361,55.6091,68227.0
2021-12-09 13:45:00,60.99,61.0,60.94,60.97,32338.0,55.6091,55.6182,55.5635,55.5908,32338.0
2021-12-09 13:50:00,60.97,61.01,60.91,60.93,23650.0,55.5908,55.6273,55.5361,55.5544,23650.0
2021-12-09 13:55:00,60.94,60.94,60.91,60.92,24164.0,55.5635,55.5635,55.5361,55.5453,24164.0
2021-12-09 14:00:00,60.91,60.91,60.86,60.87,18786.0,55.5361,55.5361,55.4905,55.4997,18786.0
2021-12-09 14:05:00,60.87,60.91,60.85,60.9,30469.0,55.4997,55.5361,55.4814,55.527,30469.0
2021-12-09 14:10:00,60.89,60.97,60.87,60.96,19694.0,55.5179,55.5908,55.4997,55.5817,19694.0
2021-12-09 14:15:00,60.97,60.99,60.91,60.92,21696.0,55.5908,55.6091,55.5361,55.5453,21696.0
2021-12-09 14:20:00,60.93,60.99,60.91,60.98,28276.0,55.5544,55.6091,55.5361,55.6,28276.0
2021-12-09 14:25:00,60.98,61.01,60.93,60.96,21905.0,55.6,55.6273,55.5544,55.5817,21905.0
2021-12-09 14:30:00,60.96,60.96,60.91,60.94,17417.0,55.5817,55.5817,55.5361,55.5635,17417.0
2021-12-09 14:35:00,60.93,60.97,60.92,60.97,17997.0,55.5544,55.5908,55.5453,55.5908,17997.0
2021-12-09 14:40:00,60.97,60.97,60.9,60.91,14345.0,55.5908,55.5908,55.527,55.5361,14345.0
2021-12-09 14:45:00,60.91,60.93,60.87,60.93,12021.0,55.5361,55.5544,55.4997,55.5544,12021.0
2021-12-09 14:50:00,60.93,60.95,60.91,60.94,14667.0,55.5544,55.5726,55.5361,55.5635,14667.0
2021-12-09 14:55:00,60.93,60.94,60.9,60.94,17166.0,55.5544,55.5635,55.527,55.5635,17166.0
2021-12-09 15:00:00,60.93,60.94,60.87,60.92,18503.0,55.5544,55.5635,55.4997,55.5453,18503.0
2021-12-09 15:05:00,60.92,61.02,60.9,61.01,27500.0,55.5453,55.6364,55.527,55.6273,27500.0
2021-12-09 15:10:00,61.0,61.02,60.98,60.99,14461.0,55.6182,55.6364,55.6,55.6091,14461.0
2021-12-09 15:15:00,60.98,61.0,60.93,60.95,22120.0,55.6,55.6182,55.5544,55.5726,22120.0
2021-12-09 15:20:00,60.94,60.98,60.93,60.95,16834.0,55.5635,55.6,55.5544,55.5726,16834.0
2021-12-09 15:25:00,60.95,60.95,60.89,60.92,32317.0,55.5726,55.5726,55.5179,55.5453,32317.0
2021-12-09 15:30:00,60.93,60.94,60.9,60.93,23623.0,55.5544,55.5635,55.527,55.5544,23623.0
2021-12-09 15:35:00,60.94,60.99,60.93,60.94,35171.0,55.5635,55.6091,55.5544,55.5635,35171.0
2021-12-09 15:40:00,60.93,60.94,60.89,60.92,34298.0,55.5544,55.5635,55.5179,55.5453,34298.0
2021-12-09 15:45:00,60.92,61.01,60.91,61.0,62973.0,55.5453,55.6273,55.5361,55.6182,62973.0
2021-12-09 15:50:00,61.0,61.05,61.0,61.04,143992.0,55.6182,55.6638,55.6182,55.6547,143992.0
2021-12-09 15:55:00,61.04,61.07,60.98,60.98,276120.0,55.6547,55.682,55.6,55.6,276120.0
2021-12-10 09:30:00,61.45,61.54,61.22,61.22,118598.0,56.0285,56.1106,55.8188,55.8188,118598.0
2021-12-10 09:35:00,61.26,61.4,61.21,61.21,77913.0,55.8553,55.9829,55.8097,55.8097,77913.0
2021-12-10 09:40:00,61.21,61.52,61.1,61.45,76055.0,55.8097,56.0923,55.7094,56.0285,76055.0
2021-12-10 09:45:00,61.45,61.63,61.45,61.63,55496.0,56.0285,56.1926,56.0285,56.1926,55496.0
2021-12-10 09:50:00,61.63,61.7,61.53,61.65,71253.0,56.1926,56.2564,56.1014,56.2108,71253.0
2021-12-10 09:55:00,61.66,61.85,61.65,61.83,62047.0,56.22,56.3932,56.2108,56.375,62047.0
2021-12-10 10:00:00,61.82,61.85,61.53,61.62,59887.0,56.3658,56.3932,56.1014,56.1835,59887.0
2021-12-10 10:05:00,61.63,61.66,61.52,61.63,45148.0,56.1926,56.22,56.0923,56.1926,45148.0
2021-12-10 10:10:00,61.62,61.66,61.56,61.57,77606.0,56.1835,56.22,56.1288,56.1379,77606.0
2021-12-10 10:15:00,61.57,61.71,61.55,61.66,104874.0,56.1379,56.2656,56.1197,56.22,104874.0
2021-12-10 10:20:00,61.65,61.65,61.5,61.54,55490.0,56.2108,56.2108,56.0741,56.1106,55490.0
2021-12-10 10:25:00,61.55,61.65,61.53,61.63,24599.0,56.1197,56.2108,56.1014,56.1926,24599.0
2021-12-10 10:30:00,61.63,61.73,61.63,61.73,37538.0,56.1926,56.2838,56.1926,56.2838,37538.0
2021-12-10 10:35:00,61.73,61.82,61.69,61.78,109501.0,56.2838,56.3658,56.2473,56.3294,109501.0
2021-12-10 10:40:00,61.79,61.79,61.63,61.78,34086.0,56.3385,56.3385,56.1926,56.3294,34086.0
2021-12-10 10:45:00,61.77,61.94,61.77,61.88,78279.0,56.3203,56.4753,56.3203,56.4206,78279.0
2021-12-10 10:50:00,61.88,61.88,61.78,61.82,33991.0,56.4206,56.4206,56.3294,56.3658,33991.0
2021-12-10 10:55:00,61.81,61.86,61.79,61.85,34768.0,56.3567,56.4023,56.3385,56.3932,34768.0
2021-12-10 11:00:00,61.85,61.91,61.82,61.89,36211.0,56.3932,56.4479,56.3658,56.4297,36211.0
2021-12-10 11:05:00,61.89,61.9,61.81,61.85,32529.0,56.4297,56.4388,56.3567,56.3932,32529.0
2021-12-10 11:10:00,61.84,61.87,61.79,61.86,39966.0,56.3841,56.4114,56.3385,56.4023,39966.0
2021-12-10 11:15:00,61.85,61.92,61.83,61.83,64357.0,56.3932,56.457,56.375,56.375,64357.0
2021-12-10 11:20:00,61.84,61.98,61.84,61.97,33909.0,56.3841,56.5117,56.3841,56.5026,33909.0
2021-12-10 11:25:00,61.96,61.96,61.91,61.95,22895.0,56.4935,56.4935,56.4479,56.4844,22895.0
2021-12-10 11:30:00,61.95,62.03,61.88,62.02,62027.0,56.4844,56.5573,56.4206,56.5482,62027.0
2021-12-10 11:35:00,62.02,62.03,61.95,61.98,45088.0,56.5482,56.5573,56.4844,56.5117,45088.0
2021-12-10 11:40:00,61.98,62.01,61.97,62.0,24706.0,56.5117,56.5391,56.5026,56.53,24706.0
2021-12-10 11:45:00,62.0,62.03,61.96,61.97,35613.0,56.53,56.5573,56.4935,56.5026,35613.0
2021-12-10 11:50:00,61.98,62.04,61.95,62.01,31653.0,56.5117,56.5664,56.4844,56.5391,31653.0
2021-12-10 11:55:00,62.01,62.03,61.97,62.01,27954.0,56.5391,56.5573,56.5026,56.5391,27954.0
2021-12-10 12:00:00,62.02,62.08,61.99,62.07,31633.0,56.5482,56.6029,56.5208,56.5938,31633.0
2021-12-10 12:05:00,62.07,62.09,62.02,62.05,47097.0,56.5938,56.612,56.5482,56.5756,47097.0
2021-12-10 12:10:00,62.03,62.03,61.95,61.98,36673.0,56.5573,56.5573,56.4844,56.5117,36673.0
2021-12-10 12:15:00,61.98,62.02,61.95,61.99,57314.0,56.5117,56.5482,56.4844,56.5208,57314.0
2021-12-10 12:20:00,61.99,61.99,61.91,61.92,36998.0,56.5208,56.5208,56.4479,56.457,36998.0
2021-12-10 12:25:00,61.92,61.94,61.87,61.89,30028.0,56.457,56.4753,56.4114,56.4297,30028.0
2021-12-10 12:30:00,61.89,61.9,61.87,61.88,21852.0,56.4297,56.4388,56.4114,56.4206,21852.0
2021-12-10 12:35:00,61.88,61.91,61.86,61.9,23288.0,56.4206,56.4479,56.4023,56.4388,23288.0
2021-12-10 12:40:00,61.9,61.97,61.87,61.96,38318.0,56.4388,56.5026,56.4114,56.4935,38318.0
2021-12-10 12:45:00,61.96,62.0,61.94,61.98,28457.0,56.4935,56.53,56.4753,56.5117,28457.0
2021-12-10 12:50:00,61.99,62.06,61.96,62.01,48931.0,56.5208,56.5847,56.4935,56.5391,48931.0
2021-12-10 12:55:00,62.01,62.07,62.01,62.04,16471.0,56.5391,56.5938,56.5391,56.5664,16471.0
2021-12-10 13:00:00,62.04,62.16,62.04,62.15,28124.0,56.5664,56.6759,56.5664,56.6667,28124.0
2021-12-10 13:05:00,62.16,62.16,62.12,62.16,23595.0,56.6759,56.6759,56.6394,56.6759,23595.0
2021-12-10 13:10:00,62.17,62.19,62.16,62.18,14277.0,56.685,56.7032,56.6759,56.6941,14277.0
2021-12-10 13:15:00,62.17,62.21,62.16,62.17,22393.0,56.685,56.7214,56.6759,56.685,22393.0
2021-12-10 13:20:00,62.18,62.19,62.15,62.17,9767.0,56.6941,56.7032,56.6667,56.685,9767.0
2021-12-10 13:25:00,62.16,62.16,62.11,62.11,24544.0,56.6759,56.6759,56.6303,56.6303,24544.0
2021-12-10 13:30:00,62.12,62.17,62.11,62.16,23008.0,56.6394,56.685,56.6303,56.6759,23008.0
2021-12-10 13:35:00,62.16,62.21,62.15,62.17,22088.0,56.6759,56.7214,56.6667,56.685,22088.0
2021-12-10 13:40:00,62.18,62.2,62.16,62.19,19016.0,56.6941,56.7123,56.6759,56.7032,19016.0
2021-12-10 13:45:00,62.19,62.2,62.15,62.17,65575.0,56.7032,56.7123,56.6667,56.685,65575.0
2021-12-10 13:50:00,62.17,62.17,62.1,62.14,22557.0,56.685,56.685,56.6211,56.6576,22557.0
2021-12-10 13:55:00,62.13,62.21,62.11,62.2,18412.0,56.6485,56.7214,56.6303,56.7123,18412.0
2021-12-10 14:00:00,62.2,62.24,62.19,62.23,64598.0,56.7123,56.7488,56.7032,56.7397,64598.0
2021-12-10 14:05:00,62.23,62.23,62.17,62.21,44074.0,56.7397,56.7397,56.685,56.7214,44074.0
2021-12-10 14:10:00,62.21,62.24,62.16,62.24,51298.0,56.7214,56.7488,56.6759,56.7488,51298.0
2021-12-10 14:15:00,62.23,62.29,62.23,62.26,47834.0,56.7397,56.7944,56.7397,56.767,47834.0
2021-12-10 14:20:00,62.27,62.31,62.25,62.3,29766.0,56.7761,56.8126,56.7579,56.8035,29766.0
2021-12-10 14:25:00,62.3,62.3,62.25,62.28,42798.0,56.8035,56.8035,56.7579,56.7853,42798.0
2021-12-10 14:30:00,62.28,62.34,62.28,62.32,43260.0,56.7853,56.84,56.7853,56.8217,43260.0
2021-12-10 14:35:00,62.32,62.32,62.27,62.29,31048.0,56.8217,56.8217,56.7761,56.7944,31048.0
2021-12-10 14:40:00,62.29,62.31,62.27,62.27,19054.0,56.7944,56.8126,56.7761,56.7761,19054.0
2021-12-10 14:45:00,62.27,62.27,62.23,62.26,27808.0,56.7761,56.7761,56.7397,56.767,27808.0
2021-12-10 14:50:00,62.25,62.27,62.2,62.23,27474.0,56.7579,56.7761,56.7123,56.7397,27474.0
2021-12-10 14:55:00,62.23,62.32,62.23,62.32,83472.0,56.7397,56.8217,56.7397,56.8217,83472.0
2021-12-10 15:00:00,62.32,62.36,62.31,62.34,76195.0,56.8217,56.8582,56.8126,56.84,76195.0
2021-12-10 15:05:00,62.35,62.39,62.31,62.35,57576.0,56.8491,56.8856,56.8126,56.8491,57576.0
2021-12-10 15:10:00,62.35,62.4,62.32,62.37,67182.0,56.8491,56.8947,56.8217,56.8673,67182.0
2021-12-10 15:15:00,62.36,62.38,62.29,62.3,75032.0,56.8582,56.8764,56.7944,56.8035,75032.0
2021-12-10 15:20:00,62.3,62.38,62.3,62.37,65086.0,56.8035,56.8764,56.8035,56.8673,65086.0
2021-12-10 15:25:00,62.37,62.4,62.31,62.34,62586.0,56.8673,56.8947,56.8126,56.84,62586.0
2021-12-10 15:30:00,62.34,62.36,62.31,62.36,56451.0,56.84,56.8582,56.8126,56.8582,56451.0
2021-12-10 15:35:00,62.36,62.37,62.32,62.33,64679.0,56.8582,56.8673,56.8217,56.8309,64679.0
2021-12-10 15:40:00,62.33,62.38,62.3,62.38,120752.0,56.8309,56.8764,56.8035,56.8764,120752.0
2021-12-10 15:45:00,62.38,62.39,62.31,62.32,150864.0,56.8764,56.8856,56.8126,56.8217,150864.0
2021-12-10 15:50:00,62.32,62.38,62.24,62.26,301636.0,56.8217,56.8764,56.7488,56.767,301636.0
2021-12-10 15:55:00,62.26,62.29,62.22,62.26,514691.0,56.767,56.7944,56.7306,56.767,514691.0
2021-12-13 09:30:00,62.3,62.82,62.3,62.77,173057.0,56.8035,57.2776,56.8035,57.232,173057.0
2021-12-13 09:35:00,62.74,62.75,62.45,62.52,66138.0,57.2047,57.2138,56.9403,57.0041,66138.0
2021-12-13 09:40:00,62.51,62.52,62.33,62.35,56845.0,56.995,57.0041,56.8309,56.8491,56845.0
2021-12-13 09:45:00,62.35,62.38,62.18,62.24,37144.0,56.8491,56.8764,56.6941,56.7488,37144.0
2021-12-13 09:50:00,62.25,62.36,62.22,62.31,38890.0,56.7579,56.8582,56.7306,56.8126,38890.0
2021-12-13 09:55:00,62.31,62.32,62.07,62.13,45613.0,56.8126,56.8217,56.5938,56.6485,45613.0
2021-12-13 10:00:00,62.13,62.21,62.08,62.1,96138.0,56.6485,56.7214,56.6029,56.6211,96138.0
2021-12-13 10:05:00,62.09,62.09,61.9,61.99,35955.0,56.612,56.612,56.4388,56.5208,35955.0
2021-12-13 10:10:00,61.98,62.07,61.94,61.99,43052.0,56.5117,56.5938,56.4753,56.5208,43052.0
2021-12-13 10:15:00,62.0,62.11,61.96,62.06,39395.0,56.53,56.6303,56.4935,56.5847,39395.0
2021-12-13 10:20:00,62.07,62.14,62.01,62.12,39656.0,56.5938,56.6576,56.5391,56.6394,39656.0
2021-12-13 10:25:00,62.11,62.12,61.99,62.12,29450.0,56.6303,56.6394,56.5208,56.6394,29450.0
2021-12-13 10:30:00,62.11,62.15,62.06,62.08,36470.0,56.6303,56.6667,56.5847,56.6029,36470.0
2021-12-13 10:35:00,62.09,62.17,62.08,62.09,45371.0,56.612,56.685,56.6029,56.612,45371.0
2021-12-13 10:40:00,62.08,62.08,61.99,62.01,29992.0,56.6029,56.6029,56.5208,56.5391,29992.0
2021-12-13 10:45:00,62.01,62.11,62.01,62.09,53073.0,56.5391,56.6303,56.5391,56.612,53073.0
2021-12-13 10:50:00,62.08,62.24,62.07,62.22,70033.0,56.6029,56.7488,56.5938,56.7306,70033.0
2021-12-13 10:55:00,62.21,62.26,62.16,62.24,43849.0,56.7214,56.767,56.6759,56.7488,43849.0
2021-12-13 11:00:00,62.25,62.33,62.24,62.25,39846.0,56.7579,56.8309,56.7488,56.7579,39846.0
2021-12-13 11:05:00,62.24,62.3,62.22,62.28,29768.0,56.7488,56.8035,56.7306,56.7853,29768.0
2021-12-13 11:10:00,62.28,62.35,62.22,62.35,43578.0,56.7853,56.8491,56.7306,56.8491,43578.0
2021-12-13 11:15:00,62.35,62.48,62.34,62.46,37598.0,56.8491,56.9676,56.84,56.9494,37598.0
2021-12-13 11:20:00,62.46,62.52,62.42,62.48,56225.0,56.9494,57.0041,56.9129,56.9676,56225.0
2021-12-13 11:25:00,62.48,62.58,62.47,62.56,36887.0,56.9676,57.0588,56.9585,57.0406,36887.0
2021-12-13 11:30:00,62.57,62.71,62.56,62.7,79832.0,57.0497,57.1773,57.0406,57.1682,79832.0
2021-12-13 11:35:00,62.71,62.86,62.69,62.86,64468.0,57.1773,57.3141,57.1591,57.3141,64468.0
2021-12-13 11:40:00,62.85,62.91,62.83,62.91,80007.0,57.305,57.3597,57.2867,57.3597,80007.0
2021-12-13 11:45:00,62.91,62.94,62.85,62.91,71075.0,57.3597,57.387,57.305,57.3597,71075.0
2021-12-13 11:50:00,62.91,62.92,62.83,62.89,40108.0,57.3597,57.3688,57.2867,57.3414,40108.0
2021-12-13 11:55:00,62.9,62.96,62.86,62.93,37507.0,57.3506,57.4053,57.3141,57.3779,37507.0
2021-12-13 12:00:00,62.93,62.98,62.91,62.98,30840.0,57.3779,57.4235,57.3597,57.4235,30840.0
2021-12-13 12:05:00,62.97,62.99,62.85,62.86,60067.0,57.4144,57.4326,57.305,57.3141,60067.0
2021-12-13 12:10:00,62.87,62.92,62.86,62.87,30174.0,57.3232,57.3688,57.3141,57.3232,30174.0
2021-12-13 12:15:00,62.87,62.92,62.84,62.85,30740.0,57.3232,57.3688,57.2959,57.305,30740.0
2021-12-13 12:20:00,62.86,62.87,62.81,62.82,31276.0,57.3141,57.3232,57.2685,57.2776,31276.0
2021-12-13 12:25:00,62.82,62.89,62.81,62.88,29747.0,57.2776,57.3414,57.2685,57.3323,29747.0
2021-12-13 12:30:00,62.87,62.89,62.82,62.88,45378.0,57.3232,57.3414,57.2776,57.3323,45378.0
2021-12-13 12:35:00,62.88,62.98,62.87,62.97,41075.0,57.3323,57.4235,57.3232,57.4144,41075.0
2021-12-13 12:40:00,62.97,63.02,62.94,62.98,70996.0,57.4144,57.46,57.387,57.4235,70996.0
2021-12-13 12:45:00,62.98,63.01,62.95,63.0,35933.0,57.4235,57.4509,57.3962,57.4417,35933.0
2021-12-13 12:50:00,63.01,63.02,62.98,62.99,24970.0,57.4509,57.46,57.4235,57.4326,24970.0
2021-12-13 12:55:00,62.99,63.03,62.97,63.02,31249.0,57.4326,57.4691,57.4144,57.46,31249.0
2021-12-13 13:00:00,63.02,63.09,62.96,63.08,74229.0,57.46,57.5238,57.4053,57.5147,74229.0
2021-12-13 13:05:00,63.08,63.09,63.02,63.05,61865.0,57.5147,57.5238,57.46,57.4873,61865.0
2021-12-13 13:10:00,63.05,63.08,63.03,63.05,37755.0,57.4873,57.5147,57.4691,57.4873,37755.0
2021-12-13 13:15:00,63.05,63.11,63.04,63.09,44116.0,57.4873,57.542,57.4782,57.5238,44116.0
2021-12-13 13:20:00,63.08,63.14,63.06,63.09,36256.0,57.5147,57.5694,57.4964,57.5238,36256.0
2021-12-13 13:25:00,63.1,63.17,63.08,63.16,34902.0,57.5329,57.5967,57.5147,57.5876,34902.0
2021-12-13 13:30:00,63.16,63.17,63.1,63.16,40487.0,57.5876,57.5967,57.5329,57.5876,40487.0
2021-12-13 13:35:00,63.15,63.19,63.1,63.11,20920.0,57.5785,57.615,57.5329,57.542,20920.0
2021-12-13 13:40:00,63.1,63.14,63.06,63.11,78198.0,57.5329,57.5694,57.4964,57.542,78198.0
2021-12-13 13:45:00,63.11,63.12,63.07,63.07,47746.0,57.542,57.5512,57.5056,57.5056,47746.0
2021-12-13 13:50:00,63.07,63.08,63.02,63.03,35968.0,57.5056,57.5147,57.46,57.4691,35968.0
2021-12-13 13:55:00,63.03,63.11,63.02,63.11,35689.0,57.4691,57.542,57.46,57.542,35689.0
2021-12-13 14:00:00,63.1,63.1,63.0,63.04,67416.0,57.5329,57.5329,57.4417,57.4782,67416.0
2021-12-13 14:05:00,63.04,63.09,63.02,63.08,41463.0,57.4782,57.5238,57.46,57.5147,41463.0
2021-12-13 14:10:00,63.07,63.13,63.05,63.1,43940.0,57.5056,57.5603,57.4873,57.5329,43940.0
2021-12-13 14:15:00,63.1,63.14,63.05,63.14,68012.0,57.5329,57.5694,57.4873,57.5694,68012.0
2021-12-13 14:20:00,63.14,63.19,63.13,63.19,91766.0,57.5694,57.615,57.5603,57.615,91766.0
2021-12-13 14:25:00,63.19,63.25,63.17,63.23,99925.0,57.615,57.6697,57.5967,57.6514,99925.0
2021-12-13 14:30:00,63.23,63.25,63.19,63.23,57975.0,57.6514,57.6697,57.615,57.6514,57975.0
2021-12-13 14:35:00,63.23,63.32,63.19,63.32,64864.0,57.6514,57.7335,57.615,57.7335,64864.0
2021-12-13 14:40:00,63.32,63.4,63.3,63.31,136740.0,57.7335,57.8064,57.7153,57.7244,136740.0
2021-12-13 14:45:00,63.31,63.37,63.3,63.35,50948.0,57.7244,57.7791,57.7153,57.7609,50948.0
2021-12-13 14:50:00,63.36,63.39,63.33,63.37,88757.0,57.77,57.7973,57.7426,57.7791,88757.0
2021-12-13 14:55:00,63.37,63.46,63.36,63.45,173114.0,57.7791,57.8612,57.77,57.852,173114.0
2021-12-13 15:00:00,63.46,63.46,63.4,63.45,95114.0,57.8612,57.8612,57.8064,57.852,95114.0
2021-12-13 15:05:00,63.45,63.49,63.38,63.41,95081.0,57.852,57.8885,57.7882,57.8156,95081.0
2021-12-13 15:10:00,63.41,63.49,63.33,63.47,85921.0,57.8156,57.8885,57.7426,57.8703,85921.0
2021-12-13 15:15:00,63.47,63.47,63.41,63.46,72689.0,57.8703,57.8703,57.8156,57.8612,72689.0
2021-12-13 15:20:00,63.46,63.5,63.42,63.48,101881.0,57.8612,57.8976,57.8247,57.8794,101881.0
2021-12-13 15:25:00,63.48,63.51,63.43,63.45,82725.0,57.8794,57.9067,57.8338,57.852,82725.0
2021-12-13 15:30:00,63.44,63.51,63.39,63.49,132517.0,57.8429,57.9067,57.7973,57.8885,132517.0
2021-12-13 15:35:00,63.49,63.49,63.42,63.44,112323.0,57.8885,57.8885,57.8247,57.8429,112323.0
2021-12-13 15:40:00,63.45,63.51,63.43,63.45,116564.0,57.852,57.9067,57.8338,57.852,116564.0
2021-12-13 15:45:00,63.45,63.49,63.41,63.42,173682.0,57.852,57.8885,57.8156,57.8247,173682.0
2021-12-13 15:50:00,63.42,63.43,63.18,63.21,413235.0,57.8247,57.8338,57.6059,57.6332,413235.0
2021-12-13 15:55:00,63.21,63.22,63.12,63.17,545822.0,57.6332,57.6423,57.5512,57.5967,545822.0
2021-12-14 09:30:00,63.1,63.43,63.1,63.36,156429.0,57.5329,57.8338,57.5329,57.77,156429.0
2021-12-14 09:35:00,63.35,63.41,63.01,63.09,82829.0,57.7609,57.8156,57.4509,57.5238,82829.0
2021-12-14 09:40:00,63.11,63.23,63.0,63.08,109291.0,57.542,57.6514,57.4417,57.5147,109291.0
2021-12-14 09:45:00,63.09,63.23,63.0,63.22,90211.0,57.5238,57.6514,57.4417,57.6423,90211.0
2021-12-14 09:50:00,63.22,63.3,63.14,63.26,76180.0,57.6423,57.7153,57.5694,57.6788,76180.0
2021-12-14 09:55:00,63.27,63.35,63.13,63.14,53907.0,57.6879,57.7609,57.5603,57.5694,53907.0
2021-12-14 10:00:00,63.14,63.24,63.05,63.21,59575.0,57.5694,57.6606,57.4873,57.6332,59575.0
2021-12-14 10:05:00,63.21,63.25,63.04,63.09,41536.0,57.6332,57.6697,57.4782,57.5238,41536.0
2021-12-14 10:10:00,63.08,63.19,63.06,63.18,47070.0,57.5147,57.615,57.4964,57.6059,47070.0
2021-12-14 10:15:00,63.17,63.23,63.07,63.13,54482.0,57.5967,57.6514,57.5056,57.5603,54482.0
2021-12-14 10:20:00,63.13,63.13,62.97,63.01,93803.0,57.5603,57.5603,57.4144,57.4509,93803.0
2021-12-14 10:25:00,63.0,63.11,62.99,63.1,56840.0,57.4417,57.542,57.4326,57.5329,56840.0
2021-12-14 10:30:00,63.08,63.12,62.99,63.07,56163.0,57.5147,57.5512,57.4326,57.5056,56163.0
2021-12-14 10:35:00,63.06,63.08,63.02,63.03,35650.0,57.4964,57.5147,57.46,57.4691,35650.0
2021-12-14 10:40:00,63.04,63.13,63.03,63.05,35147.0,57.4782,57.5603,57.4691,57.4873,35147.0
2021-12-14 10:45:00,63.04,63.08,62.98,63.04,36016.0,57.4782,57.5147,57.4235,57.4782,36016.0
2021-12-14 10:50:00,63.03,63.18,63.03,63.11,124226.0,57.4691,57.6059,57.4691,57.542,124226.0
2021-12-14 10:55:00,63.12,63.23,63.05,63.21,129226.0,57.5512,57.6514,57.4873,57.6332,129226.0
2021-12-14 11:00:00,63.21,63.26,63.11,63.17,134006.0,57.6332,57.6788,57.542,57.5967,134006.0
2021-12-14 11:05:00,63.18,63.27,63.17,63.25,39212.0,57.6059,57.6879,57.5967,57.6697,39212.0
2021-12-14 11:10:00,63.25,63.29,63.24,63.26,31098.0,57.6697,57.7062,57.6606,57.6788,31098.0
2021-12-14 11:15:00,63.26,63.28,63.16,63.18,32210.0,57.6788,57.697,57.5876,57.6059,32210.0
2021-12-14 11:20:00,63.17,63.23,63.14,63.22,37328.0,57.5967,57.6514,57.5694,57.6423,37328.0
2021-12-14 11:25:00,63.22,63.3,63.17,63.18,40546.0,57.6423,57.7153,57.5967,57.6059,40546.0
2021-12-14 11:30:00,63.18,63.21,63.14,63.18,38439.0,57.6059,57.6332,57.5694,57.6059,38439.0
2021-12-14 11:35:00,63.16,63.17,63.07,63.13,41915.0,57.5876,57.5967,57.5056,57.5603,41915.0
2021-12-14 11:40:00,63.13,63.19,63.02,63.18,52238.0,57.5603,57.615,57.46,57.6059,52238.0
2021-12-14 11:45:00,63.17,63.23,63.15,63.21,35248.0,57.5967,57.6514,57.5785,57.6332,35248.0
2021-12-14 11:50:00,63.2,63.3,63.18,63.27,92551.0,57.6241,57.7153,57.6059,57.6879,92551.0
2021-12-14 11:55:00,63.26,63.27,63.22,63.27,24910.0,57.6788,57.6879,57.6423,57.6879,24910.0
2021-12-14 12:00:00,63.26,63.3,63.23,63.29,12448.0,57.6788,57.7153,57.6514,57.7062,12448.0
2021-12-14 12:05:00,63.3,63.34,63.26,63.31,23497.0,57.7153,57.7517,57.6788,57.7244,23497.0
2021-12-14 12:10:00,63.3,63.32,63.22,63.24,18204.0,57.7153,57.7335,57.6423,57.6606,18204.0
2021-12-14 12:15:00,63.23,63.29,63.19,63.28,37601.0,57.6514,57.7062,57.615,57.697,37601.0
2021-12-14 12:20:00,63.28,63.34,63.28,63.28,14562.0,57.697,57.7517,57.697,57.697,14562.0
2021-12-14 12:25:00,63.28,63.32,63.25,63.27,14346.0,57.697,57.7335,57.6697,57.6879,14346.0
2021-12-14 12:30:00,63.27,63.28,63.23,63.25,26861.0,57.6879,57.697,57.6514,57.6697,26861.0
2021-12-14 12:35:00,63.25,63.32,63.24,63.25,44413.0,57.6697,57.7335,57.6606,57.6697,44413.0
2021-12-14 12:40:00,63.24,63.29,63.19,63.28,42754.0,57.6606,57.7062,57.615,57.697,42754.0
2021-12-14 12:45:00,63.27,63.29,63.21,63.25,43246.0,57.6879,57.7062,57.6332,57.6697,43246.0
2021-12-14 12:50:00,63.25,63.26,63.22,63.24,27404.0,57.6697,57.6788,57.6423,57.6606,27404.0
2021-12-14 12:55:00,63.23,63.26,63.21,63.24,63157.0,57.6514,57.6788,57.6332,57.6606,63157.0
2021-12-14 13:00:00,63.23,63.31,63.22,63.24,187499.0,57.6514,57.7244,57.6423,57.6606,187499.0
2021-12-14 13:05:00,63.25,63.3,63.23,63.3,31414.0,57.6697,57.7153,57.6514,57.7153,31414.0
2021-12-14 13:10:00,63.3,63.31,63.24,63.29,39917.0,57.7153,57.7244,57.6606,57.7062,39917.0
2021-12-14 13:15:00,63.28,63.37,63.27,63.37,29137.0,57.697,57.7791,57.6879,57.7791,29137.0
2021-12-14 13:20:00,63.37,63.4,63.33,63.34,110849.0,57.7791,57.8064,57.7426,57.7517,110849.0
2021-12-14 13:25:00,63.33,63.36,63.28,63.34,110173.0,57.7426,57.77,57.697,57.7517,110173.0
2021-12-14 13:30:00,63.33,63.34,63.29,63.29,37243.0,57.7426,57.7517,57.7062,57.7062,37243.0
2021-12-14 13:35:00,63.28,63.29,63.24,63.25,20761.0,57.697,57.7062,57.6606,57.6697,20761.0
2021-12-14 13:40:00,63.25,63.28,63.23,63.27,59745.0,57.6697,57.697,57.6514,57.6879,59745.0
2021-12-14 13:45:00,63.26,63.32,63.24,63.32,88037.0,57.6788,57.7335,57.6606,57.7335,88037.0
2021-12-14 13:50:00,63.32,63.37,63.27,63.29,116277.0,57.7335,57.7791,57.6879,57.7062,116277.0
2021-12-14 13:55:00,63.28,63.28,63.24,63.27,27399.0,57.697,57.697,57.6606,57.6879,27399.0
2021-12-14 14:00:00,63.27,63.4,63.25,63.39,150000.0,57.6879,57.8064,57.6697,57.7973,150000.0
2021-12-14 14:05:00,63.39,63.4,63.28,63.29,132715.0,57.7973,57.8064,57.697,57.7062,132715.0
2021-12-14 14:10:00,63.29,63.29,63.1,63.1,33590.0,57.7062,57.7062,57.5329,57.5329,33590.0
2021-12-14 14:15:00,63.09,63.19,63.09,63.1,120732.0,57.5238,57.615,57.5238,57.5329,120732.0
2021-12-14 14:20:00,63.1,63.18,63.1,63.17,46988.0,57.5329,57.6059,57.5329,57.5967,46988.0
2021-12-14 14:25:00,63.16,63.26,63.16,63.24,128103.0,57.5876,57.6788,57.5876,57.6606,128103.0
2021-12-14 14:30:00,63.25,63.28,63.21,63.26,53656.0,57.6697,57.697,57.6332,57.6788,53656.0
2021-12-14 14:35:00,63.25,63.27,63.19,63.2,79775.0,57.6697,57.6879,57.615,57.6241,79775.0
2021-12-14 14:40:00,63.2,63.27,63.19,63.24,179355.0,57.6241,57.6879,57.615,57.6606,179355.0
2021-12-14 14:45:00,63.23,63.26,63.2,63.24,41159.0,57.6514,57.6788,57.6241,57.6606,41159.0
2021-12-14 14:50:00,63.24,63.27,63.21,63.24,25623.0,57.6606,57.6879,57.6332,57.6606,25623.0
2021-12-14 14:55:00,63.24,63.34,63.23,63.31,124620.0,57.6606,57.7517,57.6514,57.7244,124620.0
2021-12-14 15:00:00,63.3,63.3,63.24,63.25,56796.0,57.7153,57.7153,57.6606,57.6697,56796.0
2021-12-14 15:05:00,63.25,63.29,63.23,63.29,57756.0,57.6697,57.7062,57.6514,57.7062,57756.0
2021-12-14 15:10:00,63.29,63.3,63.24,63.3,46912.0,57.7062,57.7153,57.6606,57.7153,46912.0
2021-12-14 15:15:00,63.3,63.31,63.24,63.29,33985.0,57.7153,57.7244,57.6606,57.7062,33985.0
2021-12-14 15:20:00,63.29,63.31,63.23,63.25,42304.0,57.7062,57.7244,57.6514,57.6697,42304.0
2021-12-14 15:25:00,63.25,63.29,63.22,63.28,77108.0,57.6697,57.7062,57.6423,57.697,77108.0
2021-12-14 15:30:00,63.28,63.39,63.27,63.37,113560.0,57.697,57.7973,57.6879,57.7791,113560.0
2021-12-14 15:35:00,63.38,63.4,63.33,63.39,105533.0,57.7882,57.8064,57.7426,57.7973,105533.0
2021-12-14 15:40:00,63.38,63.39,63.3,63.34,115763.0,57.7882,57.7973,57.7153,57.7517,115763.0
2021-12-14 15:45:00,63.34,63.39,63.29,63.32,131955.0,57.7517,57.7973,57.7062,57.7335,131955.0
2021-12-14 15:50:00,63.32,63.4,63.27,63.3,208137.0,57.7335,57.8064,57.6879,57.7153,208137.0
2021-12-14 15:55:00,63.29,63.43,63.29,63.4,575851.0,57.7062,57.8338,57.7062,57.8064,575851.0
2021-12-15 09:30:00,63.51,63.81,63.44,63.74,105136.0,57.9067,58.1803,57.8429,58.1165,105136.0
2021-12-15 09:35:00,63.73,63.75,63.52,63.68,77315.0,58.1073,58.1256,57.9159,58.0617,77315.0
2021-12-15 09:40:00,63.69,63.85,63.66,63.82,57556.0,58.0709,58.2167,58.0435,58.1894,57556.0
2021-12-15 09:45:00,63.81,63.85,63.67,63.79,52974.0,58.1803,58.2167,58.0526,58.162,52974.0
2021-12-15 09:50:00,63.81,63.91,63.77,63.83,60843.0,58.1803,58.2715,58.1438,58.1985,60843.0
2021-12-15 09:55:00,63.83,63.85,63.68,63.74,53034.0,58.1985,58.2167,58.0617,58.1165,53034.0
2021-12-15 10:00:00,63.73,63.76,63.67,63.75,78180.0,58.1073,58.1347,58.0526,58.1256,78180.0
2021-12-15 10:05:00,63.75,63.78,63.68,63.77,53432.0,58.1256,58.1529,58.0617,58.1438,53432.0
2021-12-15 10:10:00,63.77,63.78,63.66,63.75,60260.0,58.1438,58.1529,58.0435,58.1256,60260.0
2021-12-15 10:15:00,63.75,63.85,63.73,63.84,135740.0,58.1256,58.2167,58.1073,58.2076,135740.0
2021-12-15 10:20:00,63.83,63.84,63.69,63.72,49437.0,58.1985,58.2076,58.0709,58.0982,49437.0
2021-12-15 10:25:00,63.72,63.84,63.71,63.84,50919.0,58.0982,58.2076,58.0891,58.2076,50919.0
2021-12-15 10:30:00,63.83,63.86,63.77,63.79,143326.0,58.1985,58.2259,58.1438,58.162,143326.0
2021-12-15 10:35:00,63.78,63.87,63.77,63.87,41923.0,58.1529,58.235,58.1438,58.235,41923.0
2021-12-15 10:40:00,63.87,63.9,63.81,63.84,42438.0,58.235,58.2623,58.1803,58.2076,42438.0
2021-12-15 10:45:00,63.84,63.95,63.83,63.95,74193.0,58.2076,58.3079,58.1985,58.3079,74193.0
2021-12-15 10:50:00,63.94,63.96,63.86,63.96,83131.0,58.2988,58.317,58.2259,58.317,83131.0
2021-12-15 10:55:00,63.96,64.0,63.9,64.0,131173.0,58.317,58.3535,58.2623,58.3535,131173.0
2021-12-15 11:00:00,63.99,64.04,63.94,64.03,123227.0,58.3444,58.39,58.2988,58.3809,123227.0
2021-12-15 11:05:00,64.03,64.07,63.96,64.02,71079.0,58.3809,58.4173,58.317,58.3717,71079.0
2021-12-15 11:10:00,64.03,64.06,63.96,64.03,401846.0,58.3809,58.4082,58.317,58.3809,401846.0
2021-12-15 11:15:00,64.04,64.06,64.0,64.03,36543.0,58.39,58.4082,58.3535,58.3809,36543.0
2021-12-15 11:20:00,64.03,64.05,64.0,64.04,43558.0,58.3809,58.3991,58.3535,58.39,43558.0
2021-12-15 11:25:00,64.04,64.04,63.98,64.01,73174.0,58.39,58.39,58.3353,58.3626,73174.0
2021-12-15 11:30:00,64.01,64.12,64.01,64.12,36559.0,58.3626,58.4629,58.3626,58.4629,36559.0
2021-12-15 11:35:00,64.12,64.12,64.06,64.09,23960.0,58.4629,58.4629,58.4082,58.4356,23960.0
2021-12-15 11:40:00,64.09,64.16,64.08,64.14,53413.0,58.4356,58.4994,58.4265,58.4812,53413.0
2021-12-15 11:45:00,64.14,64.15,64.09,64.09,24688.0,58.4812,58.4903,58.4356,58.4356,24688.0
2021-12-15 11:50:00,64.1,64.13,64.08,64.09,17015.0,58.4447,58.472,58.4265,58.4356,17015.0
2021-12-15 11:55:00,64.09,64.13,64.05,64.06,32070.0,58.4356,58.472,58.3991,58.4082,32070.0
2021-12-15 12:00:00,64.06,64.09,64.03,64.08,27454.0,58.4082,58.4356,58.3809,58.4265,27454.0
2021-12-15 12:05:00,64.08,64.13,64.07,64.12,27125.0,58.4265,58.472,58.4173,58.4629,27125.0
2021-12-15 12:10:00,64.13,64.15,64.09,64.14,35529.0,58.472,58.4903,58.4356,58.4812,35529.0
2021-12-15 12:15:00,64.13,64.14,64.05,64.06,136962.0,58.472,58.4812,58.3991,58.4082,136962.0
2021-12-15 12:20:00,64.06,64.13,64.05,64.11,28135.0,58.4082,58.472,58.3991,58.4538,28135.0
2021-12-15 12:25:00,64.11,64.11,64.03,64.04,82231.0,58.4538,58.4538,58.3809,58.39,82231.0
2021-12-15 12:30:00,64.05,64.05,63.98,63.99,48992.0,58.3991,58.3991,58.3353,58.3444,48992.0
2021-12-15 12:35:00,63.99,64.03,63.98,64.03,43895.0,58.3444,58.3809,58.3353,58.3809,43895.0
2021-12-15 12:40:00,64.03,64.05,63.99,64.01,92459.0,58.3809,58.3991,58.3444,58.3626,92459.0
2021-12-15 12:45:00,64.0,64.08,64.0,64.03,58574.0,58.3535,58.4265,58.3535,58.3809,58574.0
2021-12-15 12:50:00,64.03,64.04,63.97,64.0,161245.0,58.3809,58.39,58.3262,58.3535,161245.0
2021-12-15 12:55:00,64.02,64.09,63.99,64.08,106343.0,58.3717,58.4356,58.3444,58.4265,106343.0
2021-12-15 13:00:00,64.09,64.09,64.03,64.06,30298.0,58.4356,58.4356,58.3809,58.4082,30298.0
2021-12-15 13:05:00,64.07,64.11,64.06,64.11,58404.0,58.4173,58.4538,58.4082,58.4538,58404.0
2021-12-15 13:10:00,64.11,64.12,64.08,64.11,21537.0,58.4538,58.4629,58.4265,58.4538,21537.0
2021-12-15 13:15:00,64.1,64.2,64.09,64.2,114198.0,58.4447,58.5359,58.4356,58.5359,114198.0
2021-12-15 13:20:00,64.2,64.23,64.19,64.23,208573.0,58.5359,58.5632,58.5268,58.5632,208573.0
2021-12-15 13:25:00,64.23,64.25,64.08,64.09,158150.0,58.5632,58.5815,58.4265,58.4356,158150.0
2021-12-15 13:30:00,64.08,64.1,64.07,64.09,52428.0,58.4265,58.4447,58.4173,58.4356,52428.0
2021-12-15 13:35:00,64.09,64.11,64.01,64.05,122345.0,58.4356,58.4538,58.3626,58.3991,122345.0
2021-12-15 13:40:00,64.05,64.08,64.0,64.06,230264.0,58.3991,58.4265,58.3535,58.4082,230264.0
2021-12-15 13:45:00,64.07,64.16,64.07,64.1,51476.0,58.4173,58.4994,58.4173,58.4447,51476.0
2021-12-15 13:50:00,64.11,64.14,64.1,64.11,37190.0,58.4538,58.4812,58.4447,58.4538,37190.0
2021-12-15 13:55:00,64.12,64.18,64.09,64.17,31885.0,58.4629,58.5176,58.4356,58.5085,31885.0
2021-12-15 14:00:00,64.15,64.18,63.94,64.0,183765.0,58.4903,58.5176,58.2988,58.3535,183765.0
2021-12-15 14:05:00,64.01,64.31,64.01,64.31,131640.0,58.3626,58.6362,58.3626,58.6362,131640.0
2021-12-15 14:10:00,64.32,64.57,64.31,64.57,189681.0,58.6453,58.8732,58.6362,58.8732,189681.0
2021-12-15 14:15:00,64.57,64.58,64.44,64.45,298040.0,58.8732,58.8823,58.7547,58.7638,298040.0
2021-12-15 14:20:00,64.45,64.49,64.32,64.32,58711.0,58.7638,58.8003,58.6453,58.6453,58711.0
2021-12-15 14:25:00,64.32,64.36,64.23,64.27,44410.0,58.6453,58.6818,58.5632,58.5997,44410.0
2021-12-15 14:30:00,64.26,64.33,64.23,64.31,46360.0,58.5906,58.6544,58.5632,58.6362,46360.0
2021-12-15 14:35:00,64.32,64.43,64.29,64.42,88971.0,58.6453,58.7456,58.6179,58.7365,88971.0
2021-12-15 14:40:00,64.42,64.48,64.38,64.44,86486.0,58.7365,58.7912,58.7,58.7547,86486.0
2021-12-15 14:45:00,64.44,64.51,64.4,64.42,85698.0,58.7547,58.8185,58.7182,58.7365,85698.0
2021-12-15 14:50:00,64.42,64.53,64.39,64.49,48111.0,58.7365,58.8368,58.7091,58.8003,48111.0
2021-12-15 14:55:00,64.49,64.53,64.39,64.42,49026.0,58.8003,58.8368,58.7091,58.7365,49026.0
2021-12-15 15:00:00,64.42,64.46,64.38,64.39,65230.0,58.7365,58.7729,58.7,58.7091,65230.0
2021-12-15 15:05:00,64.39,64.62,64.38,64.57,109640.0,58.7091,58.9188,58.7,58.8732,109640.0
2021-12-15 15:10:00,64.57,64.59,64.4,64.42,78349.0,58.8732,58.8915,58.7182,58.7365,78349.0
2021-12-15 15:15:00,64.42,64.62,64.42,64.56,52050.0,58.7365,58.9188,58.7365,58.8641,52050.0
2021-12-15 15:20:00,64.57,64.76,64.56,64.76,206715.0,58.8732,59.0465,58.8641,59.0465,206715.0
2021-12-15 15:25:00,64.76,64.93,64.75,64.92,237309.0,59.0465,59.2015,59.0373,59.1923,237309.0
2021-12-15 15:30:00,64.92,64.97,64.77,64.78,419951.0,59.1923,59.2379,59.0556,59.0647,419951.0
2021-12-15 15:35:00,64.78,64.83,64.69,64.73,158995.0,59.0647,59.1103,58.9826,59.0191,158995.0
2021-12-15 15:40:00,64.73,64.77,64.66,64.67,108051.0,59.0191,59.0556,58.9553,58.9644,108051.0
2021-12-15 15:45:00,64.67,64.68,64.5,64.51,162923.0,58.9644,58.9735,58.8094,58.8185,162923.0
2021-12-15 15:50:00,64.51,64.71,64.5,64.7,402424.0,58.8185,59.0009,58.8094,58.9918,402424.0
2021-12-15 15:55:00,64.7,64.89,64.66,64.8,845251.0,58.9918,59.165,58.9553,59.0829,845251.0
2021-12-16 09:30:00,64.67,64.79,64.33,64.53,359389.0,58.9644,59.0738,58.6544,58.8368,359389.0
2021-12-16 09:35:00,64.53,64.67,64.4,64.59,63546.0,58.8368,58.9644,58.7182,58.8915,63546.0
2021-12-16 09:40:00,64.57,64.78,64.48,64.74,65819.0,58.8732,59.0647,58.7912,59.0282,65819.0
2021-12-16 09:45:00,64.75,64.94,64.66,64.92,219573.0,59.0373,59.2106,58.9553,59.1923,219573.0
2021-12-16 09:50:00,64.92,65.02,64.87,64.87,327653.0,59.1923,59.2835,59.1468,59.1468,327653.0
2021-12-16 09:55:00,64.86,64.98,64.82,64.93,77023.0,59.1376,59.2471,59.1012,59.2015,77023.0
2021-12-16 10:00:00,64.93,64.98,64.76,64.78,172069.0,59.2015,59.2471,59.0465,59.0647,172069.0
2021-12-16 10:05:00,64.79,64.9,64.74,64.79,131964.0,59.0738,59.1741,59.0282,59.0738,131964.0
2021-12-16 10:10:00,64.8,64.9,64.75,64.75,74926.0,59.0829,59.1741,59.0373,59.0373,74926.0
2021-12-16 10:15:00,64.75,64.81,64.7,64.74,74412.0,59.0373,59.0921,58.9918,59.0282,74412.0
2021-12-16 10:20:00,64.73,64.76,64.61,64.62,82653.0,59.0191,59.0465,58.9097,58.9188,82653.0
2021-12-16 10:25:00,64.62,64.62,64.51,64.56,46392.0,58.9188,58.9188,58.8185,58.8641,46392.0
2021-12-16 10:30:00,64.57,64.61,64.53,64.59,49482.0,58.8732,58.9097,58.8368,58.8915,49482.0
2021-12-16 10:35:00,64.6,64.76,64.59,64.73,65758.0,58.9006,59.0465,58.8915,59.0191,65758.0
2021-12-16 10:40:00,64.73,64.82,64.71,64.82,36843.0,59.0191,59.1012,59.0009,59.1012,36843.0
2021-12-16 10:45:00,64.81,64.87,64.8,64.84,46281.0,59.0921,59.1468,59.0829,59.1194,46281.0
2021-12-16 10:50:00,64.84,65.05,64.83,65.05,37370.0,59.1194,59.3109,59.1103,59.3109,37370.0
2021-12-16 10:55:00,65.05,65.08,65.01,65.06,43376.0,59.3109,59.3382,59.2744,59.32,43376.0
2021-12-16 11:00:00,65.05,65.14,65.02,65.06,72060.0,59.3109,59.3929,59.2835,59.32,72060.0
2021-12-16 11:05:00,65.06,65.08,65.0,65.06,47733.0,59.32,59.3382,59.2653,59.32,47733.0
2021-12-16 11:10:00,65.07,65.08,64.94,65.0,100776.0,59.3291,59.3382,59.2106,59.2653,100776.0
2021-12-16 11:15:00,64.99,65.21,64.98,65.14,97911.0,59.2562,59.4568,59.2471,59.3929,97911.0
2021-12-16 11:20:00,65.14,65.16,65.11,65.16,48655.0,59.3929,59.4112,59.3656,59.4112,48655.0
2021-12-16 11:25:00,65.17,65.2,65.14,65.14,31035.0,59.4203,59.4476,59.3929,59.3929,31035.0
2021-12-16 11:30:00,65.15,65.19,65.09,65.16,38194.0,59.4021,59.4385,59.3473,59.4112,38194.0
2021-12-16 11:35:00,65.16,65.23,65.14,65.23,43391.0,59.4112,59.475,59.3929,59.475,43391.0
2021-12-16 11:40:00,65.23,65.28,65.21,65.28,43338.0,59.475,59.5206,59.4568,59.5206,43338.0
2021-12-16 11:45:00,65.27,65.29,65.23,65.27,34196.0,59.5115,59.5297,59.475,59.5115,34196.0
2021-12-16 11:50:00,65.27,65.3,65.24,65.3,28195.0,59.5115,59.5388,59.4841,59.5388,28195.0
2021-12-16 11:55:00,65.3,65.41,65.29,65.38,73611.0,59.5388,59.6391,59.5297,59.6118,73611.0
2021-12-16 12:00:00,65.39,65.4,65.29,65.35,30732.0,59.6209,59.63,59.5297,59.5844,30732.0
2021-12-16 12:05:00,65.35,65.41,65.33,65.38,41078.0,59.5844,59.6391,59.5662,59.6118,41078.0
2021-12-16 12:10:00,65.37,65.44,65.36,65.43,43768.0,59.6026,59.6665,59.5935,59.6574,43768.0
2021-12-16 12:15:00,65.44,65.5,65.43,65.5,40100.0,59.6665,59.7212,59.6574,59.7212,40100.0
2021-12-16 12:20:00,65.5,65.58,65.47,65.58,70844.0,59.7212,59.7941,59.6938,59.7941,70844.0
2021-12-16 12:25:00,65.58,65.61,65.53,65.58,105877.0,59.7941,59.8215,59.7485,59.7941,105877.0
2021-12-16 12:30:00,65.57,65.58,65.54,65.57,78143.0,59.785,59.7941,59.7576,59.785,78143.0
2021-12-16 12:35:00,65.56,65.63,65.55,65.59,50596.0,59.7759,59.8397,59.7668,59.8032,50596.0
2021-12-16 12:40:00,65.59,65.7,65.58,65.69,48433.0,59.8032,59.9035,59.7941,59.8944,48433.0
2021-12-16 12:45:00,65.68,65.69,65.62,65.63,35733.0,59.8853,59.8944,59.8306,59.8397,35733.0
2021-12-16 12:50:00,65.62,65.69,65.59,65.69,41378.0,59.8306,59.8944,59.8032,59.8944,41378.0
2021-12-16 12:55:00,65.69,65.7,65.66,65.67,42371.0,59.8944,59.9035,59.8671,59.8762,42371.0
2021-12-16 13:00:00,65.68,65.73,65.66,65.69,66640.0,59.8853,59.9309,59.8671,59.8944,66640.0
2021-12-16 13:05:00,65.7,65.7,65.55,65.55,51752.0,59.9035,59.9035,59.7668,59.7668,51752.0
2021-12-16 13:10:00,65.56,65.63,65.53,65.63,34189.0,59.7759,59.8397,59.7485,59.8397,34189.0
2021-12-16 13:15:00,65.63,65.65,65.58,65.64,38944.0,59.8397,59.8579,59.7941,59.8488,38944.0
2021-12-16 13:20:00,65.64,65.71,65.63,65.69,32572.0,59.8488,59.9126,59.8397,59.8944,32572.0
2021-12-16 13:25:00,65.7,65.7,65.62,65.64,29178.0,59.9035,59.9035,59.8306,59.8488,29178.0
2021-12-16 13:30:00,65.64,65.68,65.6,65.65,52858.0,59.8488,59.8853,59.8124,59.8579,52858.0
2021-12-16 13:35:00,65.64,65.65,65.54,65.55,44544.0,59.8488,59.8579,59.7576,59.7668,44544.0
2021-12-16 13:40:00,65.55,65.57,65.52,65.56,32172.0,59.7668,59.785,59.7394,59.7759,32172.0
2021-12-16 13:45:00,65.56,65.62,65.55,65.61,51699.0,59.7759,59.8306,59.7668,59.8215,51699.0
2021-12-16 13:50:00,65.61,65.65,65.58,65.65,40273.0,59.8215,59.8579,59.7941,59.8579,40273.0
2021-12-16 13:55:00,65.64,65.66,65.61,65.64,39269.0,59.8488,59.8671,59.8215,59.8488,39269.0
2021-12-16 14:00:00,65.64,65.78,65.64,65.76,71590.0,59.8488,59.9765,59.8488,59.9582,71590.0
2021-12-16 14:05:00,65.75,65.81,65.73,65.77,62630.0,59.9491,60.0038,59.9309,59.9674,62630.0
2021-12-16 14:10:00,65.77,65.8,65.76,65.78,46398.0,59.9674,59.9947,59.9582,59.9765,46398.0
2021-12-16 14:15:00,65.77,65.91,65.76,65.89,141415.0,59.9674,60.095,59.9582,60.0768,141415.0
2021-12-16 14:20:00,65.89,65.9,65.86,65.9,57671.0,60.0768,60.0859,60.0494,60.0859,57671.0
2021-12-16 14:25:00,65.9,65.93,65.88,65.92,56778.0,60.0859,60.1132,60.0676,60.1041,56778.0
2021-12-16 14:30:00,65.92,65.92,65.82,65.84,60628.0,60.1041,60.1041,60.0129,60.0312,60628.0
2021-12-16 14:35:00,65.84,65.91,65.82,65.9,69678.0,60.0312,60.095,60.0129,60.0859,69678.0
2021-12-16 14:40:00,65.9,65.91,65.83,65.84,49282.0,60.0859,60.095,60.0221,60.0312,49282.0
2021-12-16 14:45:00,65.84,65.86,65.74,65.75,57116.0,60.0312,60.0494,59.94,59.9491,57116.0
2021-12-16 14:50:00,65.75,65.79,65.7,65.71,97690.0,59.9491,59.9856,59.9035,59.9126,97690.0
2021-12-16 14:55:00,65.72,65.77,65.68,65.76,66232.0,59.9218,59.9674,59.8853,59.9582,66232.0
2021-12-16 15:00:00,65.76,65.82,65.76,65.8,71689.0,59.9582,60.0129,59.9582,59.9947,71689.0
2021-12-16 15:05:00,65.8,65.87,65.77,65.83,113909.0,59.9947,60.0585,59.9674,60.0221,113909.0
2021-12-16 15:10:00,65.83,65.88,65.79,65.88,97015.0,60.0221,60.0676,59.9856,60.0676,97015.0
2021-12-16 15:15:00,65.88,65.98,65.87,65.91,79835.0,60.0676,60.1588,60.0585,60.095,79835.0
2021-12-16 15:20:00,65.91,65.95,65.85,65.87,125790.0,60.095,60.1315,60.0403,60.0585,125790.0
2021-12-16 15:25:00,65.87,65.91,65.84,65.84,83599.0,60.0585,60.095,60.0312,60.0312,83599.0
2021-12-16 15:30:00,65.84,65.89,65.75,65.89,181364.0,60.0312,60.0768,59.9491,60.0768,181364.0
2021-12-16 15:35:00,65.9,66.02,65.88,66.02,133271.0,60.0859,60.1953,60.0676,60.1953,133271.0
2021-12-16 15:40:00,66.02,66.04,65.84,65.85,132775.0,60.1953,60.2135,60.0312,60.0403,132775.0
2021-12-16 15:45:00,65.86,65.94,65.82,65.83,236326.0,60.0494,60.1224,60.0129,60.0221,236326.0
2021-12-16 15:50:00,65.83,65.98,65.79,65.82,349049.0,60.0221,60.1588,59.9856,60.0129,349049.0
2021-12-16 15:55:00,65.82,65.84,65.46,65.69,1231074.0,60.0129,60.0312,59.6847,59.8944,1231074.0
2021-12-17 09:30:00,65.38,65.83,65.38,65.72,2019131.0,59.6118,60.0221,59.6118,59.9218,2019131.0
2021-12-17 09:35:00,65.72,65.75,65.51,65.62,130241.0,59.9218,59.9491,59.7303,59.8306,130241.0
2021-12-17 09:40:00,65.63,66.06,65.61,65.78,455875.0,59.8397,60.2318,59.8215,59.9765,455875.0
2021-12-17 09:45:00,65.77,65.85,65.43,65.47,123674.0,59.9674,60.0403,59.6574,59.6938,123674.0
2021-12-17 09:50:00,65.48,65.62,65.46,65.61,40782.0,59.7029,59.8306,59.6847,59.8215,40782.0
2021-12-17 09:55:00,65.61,65.61,65.34,65.35,92428.0,59.8215,59.8215,59.5753,59.5844,92428.0
2021-12-17 10:00:00,65.33,65.49,65.33,65.34,44153.0,59.5662,59.7121,59.5662,59.5753,44153.0
2021-12-17 10:05:00,65.34,65.51,65.27,65.41,47063.0,59.5753,59.7303,59.5115,59.6391,47063.0
2021-12-17 10:10:00,65.4,65.49,65.32,65.49,34921.0,59.63,59.7121,59.5571,59.7121,34921.0
2021-12-17 10:15:00,65.47,65.54,65.33,65.38,40395.0,59.6938,59.7576,59.5662,59.6118,40395.0
2021-12-17 10:20:00,65.37,65.49,65.33,65.4,43588.0,59.6026,59.7121,59.5662,59.63,43588.0
2021-12-17 10:25:00,65.39,65.41,65.28,65.3,40496.0,59.6209,59.6391,59.5206,59.5388,40496.0
2021-12-17 10:30:00,65.3,65.44,65.28,65.44,30984.0,59.5388,59.6665,59.5206,59.6665,30984.0
2021-12-17 10:35:00,65.45,65.49,65.39,65.4,36858.0,59.6756,59.7121,59.6209,59.63,36858.0
2021-12-17 10:40:00,65.4,65.45,65.3,65.45,41407.0,59.63,59.6756,59.5388,59.6756,41407.0
2021-12-17 10:45:00,65.45,65.61,65.44,65.55,22491.0,59.6756,59.8215,59.6665,59.7668,22491.0
2021-12-17 10:50:00,65.55,65.57,65.45,65.54,33197.0,59.7668,59.785,59.6756,59.7576,33197.0
2021-12-17 10:55:00,65.54,65.63,65.51,65.56,94298.0,59.7576,59.8397,59.7303,59.7759,94298.0
2021-12-17 11:00:00,65.56,65.57,65.46,65.49,35425.0,59.7759,59.785,59.6847,59.7121,35425.0
2021-12-17 11:05:00,65.48,65.51,65.42,65.47,43861.0,59.7029,59.7303,59.6482,59.6938,43861.0
2021-12-17 11:10:00,65.48,65.58,65.45,65.56,40271.0,59.7029,59.7941,59.6756,59.7759,40271.0
2021-12-17 11:15:00,65.56,65.61,65.54,65.59,27441.0,59.7759,59.8215,59.7576,59.8032,27441.0
2021-12-17 11:20:00,65.59,65.61,65.55,65.56,33297.0,59.8032,59.8215,59.7668,59.7759,33297.0
2021-12-17 11:25:00,65.56,65.58,65.39,65.41,59357.0,59.7759,59.7941,59.6209,59.6391,59357.0
2021-12-17 11:30:00,65.4,65.49,65.37,65.38,40447.0,59.63,59.7121,59.6026,59.6118,40447.0
2021-12-17 11:35:00,65.38,65.47,65.36,65.37,42758.0,59.6118,59.6938,59.5935,59.6026,42758.0
2021-12-17 11:40:00,65.37,65.46,65.35,65.38,44496.0,59.6026,59.6847,59.5844,59.6118,44496.0
2021-12-17 11:45:00,65.37,65.38,65.25,65.27,77309.0,59.6026,59.6118,59.4932,59.5115,77309.0
2021-12-17 11:50:00,65.28,65.32,65.26,65.28,30945.0,59.5206,59.5571,59.5023,59.5206,30945.0
2021-12-17 11:55:00,65.28,65.38,65.25,65.35,109897.0,59.5206,59.6118,59.4932,59.5844,109897.0
2021-12-17 12:00:00,65.35,65.36,65.32,65.36,46397.0,59.5844,59.5935,59.5571,59.5935,46397.0
2021-12-17 12:05:00,65.37,65.37,65.2,65.2,35348.0,59.6026,59.6026,59.4476,59.4476,35348.0
2021-12-17 12:10:00,65.2,65.27,65.17,65.22,97743.0,59.4476,59.5115,59.4203,59.4659,97743.0
2021-12-17 12:15:00,65.21,65.34,65.21,65.31,36326.0,59.4568,59.5753,59.4568,59.5479,36326.0
2021-12-17 12:20:00,65.31,65.43,65.31,65.42,38258.0,59.5479,59.6574,59.5479,59.6482,38258.0
2021-12-17 12:25:00,65.41,65.43,65.35,65.42,24508.0,59.6391,59.6574,59.5844,59.6482,24508.0
2021-12-17 12:30:00,65.43,65.57,65.43,65.56,36615.0,59.6574,59.785,59.6574,59.7759,36615.0
2021-12-17 12:35:00,65.56,65.57,65.52,65.56,18487.0,59.7759,59.785,59.7394,59.7759,18487.0
2021-12-17 12:40:00,65.56,65.56,65.52,65.53,20864.0,59.7759,59.7759,59.7394,59.7485,20864.0
2021-12-17 12:45:00,65.54,65.59,65.52,65.59,22729.0,59.7576,59.8032,59.7394,59.8032,22729.0
2021-12-17 12:50:00,65.58,65.63,65.55,65.58,48908.0,59.7941,59.8397,59.7668,59.7941,48908.0
2021-12-17 12:55:00,65.59,65.59,65.54,65.59,22394.0,59.8032,59.8032,59.7576,59.8032,22394.0
2021-12-17 13:00:00,65.59,65.6,65.51,65.57,39069.0,59.8032,59.8124,59.7303,59.785,39069.0
2021-12-17 13:05:00,65.57,65.58,65.47,65.48,23944.0,59.785,59.7941,59.6938,59.7029,23944.0
2021-12-17 13:10:00,65.48,65.5,65.45,65.49,19976.0,59.7029,59.7212,59.6756,59.7121,19976.0
2021-12-17 13:15:00,65.5,65.54,65.46,65.53,29354.0,59.7212,59.7576,59.6847,59.7485,29354.0
2021-12-17 13:20:00,65.53,65.54,65.49,65.53,19756.0,59.7485,59.7576,59.7121,59.7485,19756.0
2021-12-17 13:25:00,65.53,65.63,65.53,65.63,40019.0,59.7485,59.8397,59.7485,59.8397,40019.0
2021-12-17 13:30:00,65.61,65.65,65.57,65.63,23960.0,59.8215,59.8579,59.785,59.8397,23960.0
2021-12-17 13:35:00,65.63,65.67,65.61,65.64,30108.0,59.8397,59.8762,59.8215,59.8488,30108.0
2021-12-17 13:40:00,65.64,65.66,65.59,65.65,23305.0,59.8488,59.8671,59.8032,59.8579,23305.0
2021-12-17 13:45:00,65.65,65.76,65.64,65.76,34858.0,59.8579,59.9582,59.8488,59.9582,34858.0
2021-12-17 13:50:00,65.76,65.79,65.74,65.77,27529.0,59.9582,59.9856,59.94,59.9674,27529.0
2021-12-17 13:55:00,65.77,65.86,65.76,65.83,37150.0,59.9674,60.0494,59.9582,60.0221,37150.0
2021-12-17 14:00:00,65.84,65.86,65.76,65.78,33042.0,60.0312,60.0494,59.9582,59.9765,33042.0
2021-12-17 14:05:00,65.78,65.78,65.73,65.77,28235.0,59.9765,59.9765,59.9309,59.9674,28235.0
2021-12-17 14:10:00,65.77,65.78,65.74,65.75,27026.0,59.9674,59.9765,59.94,59.9491,27026.0
2021-12-17 14:15:00,65.74,65.76,65.69,65.7,38179.0,59.94,59.9582,59.8944,59.9035,38179.0
2021-12-17 14:20:00,65.7,65.71,65.64,65.65,26305.0,59.9035,59.9126,59.8488,59.8579,26305.0
2021-12-17 14:25:00,65.64,65.67,65.54,65.56,39343.0,59.8488,59.8762,59.7576,59.7759,39343.0
2021-12-17 14:30:00,65.56,65.65,65.56,65.63,54705.0,59.7759,59.8579,59.7759,59.8397,54705.0
2021-12-17 14:35:00,65.63,65.63,65.52,65.54,21937.0,59.8397,59.8397,59.7394,59.7576,21937.0
2021-12-17 14:40:00,65.55,65.59,65.54,65.59,39181.0,59.7668,59.8032,59.7576,59.8032,39181.0
2021-12-17 14:45:00,65.59,65.67,65.59,65.63,21791.0,59.8032,59.8762,59.8032,59.8397,21791.0
2021-12-17 14:50:00,65.63,65.63,65.57,65.59,26615.0,59.8397,59.8397,59.785,59.8032,26615.0
2021-12-17 14:55:00,65.59,65.64,65.57,65.62,30667.0,59.8032,59.8488,59.785,59.8306,30667.0
2021-12-17 15:00:00,65.61,65.7,65.6,65.62,62731.0,59.8215,59.9035,59.8124,59.8306,62731.0
2021-12-17 15:05:00,65.62,65.65,65.57,65.57,44076.0,59.8306,59.8579,59.785,59.785,44076.0
2021-12-17 15:10:00,65.58,65.59,65.51,65.58,34128.0,59.7941,59.8032,59.7303,59.7941,34128.0
2021-12-17 15:15:00,65.59,65.61,65.54,65.55,40168.0,59.8032,59.8215,59.7576,59.7668,40168.0
2021-12-17 15:20:00,65.55,65.6,65.53,65.59,32215.0,59.7668,59.8124,59.7485,59.8032,32215.0
2021-12-17 15:25:00,65.59,65.59,65.51,65.53,32148.0,59.8032,59.8032,59.7303,59.7485,32148.0
2021-12-17 15:30:00,65.53,65.56,65.43,65.48,51327.0,59.7485,59.7759,59.6574,59.7029,51327.0
2021-12-17 15:35:00,65.48,65.5,65.38,65.42,56446.0,59.7029,59.7212,59.6118,59.6482,56446.0
2021-12-17 15:40:00,65.42,65.44,65.34,65.35,173937.0,59.6482,59.6665,59.5753,59.5844,173937.0
2021-12-17 15:45:00,65.34,65.34,65.09,65.11,131670.0,59.5753,59.5753,59.3473,59.3656,131670.0
2021-12-17 15:50:00,65.1,65.25,64.93,65.02,416800.0,59.3565,59.4932,59.2015,59.2835,416800.0
2021-12-17 15:55:00,65.01,65.08,64.93,64.94,414207.0,59.2744,59.3382,59.2015,59.2106,414207.0
2021-12-20 09:30:00,64.76,64.93,64.58,64.86,206070.0,59.0465,59.2015,58.8823,59.1376,206070.0
2021-12-20 09:35:00,64.84,64.86,64.55,64.79,70206.0,59.1194,59.1376,58.855,59.0738,70206.0
2021-12-20 09:40:00,64.78,64.81,64.61,64.71,88103.0,59.0647,59.0921,58.9097,59.0009,88103.0
2021-12-20 09:45:00,64.69,64.85,64.61,64.62,110356.0,58.9826,59.1285,58.9097,58.9188,110356.0
2021-12-20 09:50:00,64.62,64.67,64.58,64.62,38572.0,58.9188,58.9644,58.8823,58.9188,38572.0
2021-12-20 09:55:00,64.62,64.8,64.58,64.76,64053.0,58.9188,59.0829,58.8823,59.0465,64053.0
2021-12-20 10:00:00,64.76,64.95,64.71,64.95,43135.0,59.0465,59.2197,59.0009,59.2197,43135.0
2021-12-20 10:05:00,64.94,64.95,64.72,64.78,54485.0,59.2106,59.2197,59.01,59.0647,54485.0
2021-12-20 10:10:00,64.78,64.88,64.77,64.84,43746.0,59.0647,59.1559,59.0556,59.1194,43746.0
2021-12-20 10:15:00,64.85,64.92,64.84,64.87,104149.0,59.1285,59.1923,59.1194,59.1468,104149.0
2021-12-20 10:20:00,64.87,64.91,64.7,64.71,102422.0,59.1468,59.1832,58.9918,59.0009,102422.0
2021-12-20 10:25:00,64.71,64.74,64.64,64.67,40510.0,59.0009,59.0282,58.937,58.9644,40510.0
2021-12-20 10:30:00,64.67,64.69,64.51,64.56,80327.0,58.9644,58.9826,58.8185,58.8641,80327.0
2021-12-20 10:35:00,64.56,64.64,64.54,64.61,32824.0,58.8641,58.937,58.8459,58.9097,32824.0
2021-12-20 10:40:00,64.6,64.66,64.55,64.66,49557.0,58.9006,58.9553,58.855,58.9553,49557.0
2021-12-20 10:45:00,64.66,64.72,64.57,64.64,46489.0,58.9553,59.01,58.8732,58.937,46489.0
2021-12-20 10:50:00,64.64,64.69,64.62,64.66,37622.0,58.937,58.9826,58.9188,58.9553,37622.0
2021-12-20 10:55:00,64.67,64.71,64.65,64.67,42307.0,58.9644,59.0009,58.9462,58.9644,42307.0
2021-12-20 11:00:00,64.67,64.76,64.62,64.76,43854.0,58.9644,59.0465,58.9188,59.0465,43854.0
2021-12-20 11:05:00,64.75,64.86,64.74,64.8,49759.0,59.0373,59.1376,59.0282,59.0829,49759.0
2021-12-20 11:10:00,64.79,64.85,64.77,64.84,39310.0,59.0738,59.1285,59.0556,59.1194,39310.0
2021-12-20 11:15:00,64.83,64.88,64.82,64.87,24375.0,59.1103,59.1559,59.1012,59.1468,24375.0
2021-12-20 11:20:00,64.86,64.88,64.8,64.85,42619.0,59.1376,59.1559,59.0829,59.1285,42619.0
2021-12-20 11:25:00,64.84,64.85,64.76,64.78,22514.0,59.1194,59.1285,59.0465,59.0647,22514.0
2021-12-20 11:30:00,64.77,64.78,64.67,64.71,59193.0,59.0556,59.0647,58.9644,59.0009,59193.0
2021-12-20 11:35:00,64.71,64.71,64.63,64.69,37851.0,59.0009,59.0009,58.9279,58.9826,37851.0
2021-12-20 11:40:00,64.69,64.69,64.6,64.64,37291.0,58.9826,58.9826,58.9006,58.937,37291.0
2021-12-20 11:45:00,64.63,64.63,64.52,64.58,48129.0,58.9279,58.9279,58.8276,58.8823,48129.0
2021-12-20 11:50:00,64.58,64.69,64.57,64.67,76067.0,58.8823,58.9826,58.8732,58.9644,76067.0
2021-12-20 11:55:00,64.67,64.69,64.61,64.69,23003.0,58.9644,58.9826,58.9097,58.9826,23003.0
2021-12-20 12:00:00,64.69,64.7,64.65,64.67,21496.0,58.9826,58.9918,58.9462,58.9644,21496.0
2021-12-20 12:05:00,64.67,64.71,64.64,64.7,17001.0,58.9644,59.0009,58.937,58.9918,17001.0
2021-12-20 12:10:00,64.7,64.7,64.58,64.59,69349.0,58.9918,58.9918,58.8823,58.8915,69349.0
2021-12-20 12:15:00,64.59,64.64,64.54,64.6,56287.0,58.8915,58.937,58.8459,58.9006,56287.0
2021-12-20 12:20:00,64.59,64.62,64.53,64.53,28432.0,58.8915,58.9188,58.8368,58.8368,28432.0
2021-12-20 12:25:00,64.54,64.58,64.51,64.56,22747.0,58.8459,58.8823,58.8185,58.8641,22747.0
2021-12-20 12:30:00,64.56,64.56,64.45,64.45,17864.0,58.8641,58.8641,58.7638,58.7638,17864.0
2021-12-20 12:35:00,64.45,64.48,64.39,64.48,106714.0,58.7638,58.7912,58.7091,58.7912,106714.0
2021-12-20 12:40:00,64.48,64.53,64.46,64.5,44292.0,58.7912,58.8368,58.7729,58.8094,44292.0
2021-12-20 12:45:00,64.5,64.53,64.47,64.48,25868.0,58.8094,58.8368,58.782,58.7912,25868.0
2021-12-20 12:50:00,64.48,64.56,64.48,64.53,13258.0,58.7912,58.8641,58.7912,58.8368,13258.0
2021-12-20 12:55:00,64.54,64.55,64.43,64.44,19941.0,58.8459,58.855,58.7456,58.7547,19941.0
2021-12-20 13:00:00,64.44,64.47,64.4,64.47,23698.0,58.7547,58.782,58.7182,58.782,23698.0
2021-12-20 13:05:00,64.47,64.54,64.47,64.53,50981.0,58.782,58.8459,58.782,58.8368,50981.0
2021-12-20 13:10:00,64.54,64.54,64.47,64.52,20970.0,58.8459,58.8459,58.782,58.8276,20970.0
2021-12-20 13:15:00,64.53,64.58,64.51,64.58,18941.0,58.8368,58.8823,58.8185,58.8823,18941.0
2021-12-20 13:20:00,64.58,64.59,64.53,64.56,25085.0,58.8823,58.8915,58.8368,58.8641,25085.0
2021-12-20 13:25:00,64.57,64.62,64.56,64.62,19938.0,58.8732,58.9188,58.8641,58.9188,19938.0
2021-12-20 13:30:00,64.62,64.68,64.6,64.66,27455.0,58.9188,58.9735,58.9006,58.9553,27455.0
2021-12-20 13:35:00,64.67,64.73,64.66,64.73,29284.0,58.9644,59.0191,58.9553,59.0191,29284.0
2021-12-20 13:40:00,64.73,64.76,64.65,64.67,43525.0,59.0191,59.0465,58.9462,58.9644,43525.0
2021-12-20 13:45:00,64.68,64.75,64.67,64.75,19432.0,58.9735,59.0373,58.9644,59.0373,19432.0
2021-12-20 13:50:00,64.75,64.79,64.71,64.78,13240.0,59.0373,59.0738,59.0009,59.0647,13240.0
2021-12-20 13:55:00,64.79,64.81,64.71,64.73,28262.0,59.0738,59.0921,59.0009,59.0191,28262.0
2021-12-20 14:00:00,64.73,64.8,64.73,64.76,20828.0,59.0191,59.0829,59.0191,59.0465,20828.0
2021-12-20 14:05:00,64.76,64.77,64.73,64.77,14506.0,59.0465,59.0556,59.0191,59.0556,14506.0
2021-12-20 14:10:00,64.77,64.79,64.74,64.77,25885.0,59.0556,59.0738,59.0282,59.0556,25885.0
2021-12-20 14:15:00,64.77,64.81,64.73,64.75,15870.0,59.0556,59.0921,59.0191,59.0373,15870.0
2021-12-20 14:20:00,64.75,64.78,64.73,64.73,29411.0,59.0373,59.0647,59.0191,59.0191,29411.0
2021-12-20 14:25:00,64.73,64.75,64.69,64.75,16293.0,59.0191,59.0373,58.9826,59.0373,16293.0
2021-12-20 14:30:00,64.75,64.75,64.66,64.7,26497.0,59.0373,59.0373,58.9553,58.9918,26497.0
2021-12-20 14:35:00,64.71,64.71,64.67,64.69,19229.0,59.0009,59.0009,58.9644,58.9826,19229.0
2021-12-20 14:40:00,64.69,64.71,64.67,64.69,19891.0,58.9826,59.0009,58.9644,58.9826,19891.0
2021-12-20 14:45:00,64.69,64.69,64.64,64.67,28182.0,58.9826,58.9826,58.937,58.9644,28182.0
2021-12-20 14:50:00,64.67,64.71,64.67,64.69,17148.0,58.9644,59.0009,58.9644,58.9826,17148.0
2021-12-20 14:55:00,64.69,64.74,64.65,64.67,25944.0,58.9826,59.0282,58.9462,58.9644,25944.0
2021-12-20 15:00:00,64.67,64.74,64.65,64.67,35236.0,58.9644,59.0282,58.9462,58.9644,35236.0
2021-12-20 15:05:00,64.67,64.68,64.61,64.66,40721.0,58.9644,58.9735,58.9097,58.9553,40721.0
2021-12-20 15:10:00,64.66,64.68,64.61,64.62,47764.0,58.9553,58.9735,58.9097,58.9188,47764.0
2021-12-20 15:15:00,64.61,64.66,64.57,64.62,43526.0,58.9097,58.9553,58.8732,58.9188,43526.0
2021-12-20 15:20:00,64.62,64.68,64.61,64.64,54270.0,58.9188,58.9735,58.9097,58.937,54270.0
2021-12-20 15:25:00,64.64,64.72,64.62,64.7,50122.0,58.937,59.01,58.9188,58.9918,50122.0
2021-12-20 15:30:00,64.7,64.76,64.65,64.72,44088.0,58.9918,59.0465,58.9462,59.01,44088.0
2021-12-20 15:35:00,64.72,64.73,64.66,64.68,52266.0,59.01,59.0191,58.9553,58.9735,52266.0
2021-12-20 15:40:00,64.67,64.71,64.65,64.69,54028.0,58.9644,59.0009,58.9462,58.9826,54028.0
2021-12-20 15:45:00,64.69,64.77,64.66,64.76,67219.0,58.9826,59.0556,58.9553,59.0465,67219.0
2021-12-20 15:50:00,64.76,64.89,64.59,64.64,364386.0,59.0465,59.165,58.8915,58.937,364386.0
2021-12-20 15:55:00,64.65,64.84,64.65,64.79,304558.0,58.9462,59.1194,58.9462,59.0738,304558.0
2021-12-21 09:30:00,64.72,64.81,64.43,64.65,167174.0,59.01,59.0921,58.7456,58.9462,167174.0
2021-12-21 09:35:00,64.64,64.84,64.63,64.75,96598.0,58.937,59.1194,58.9279,59.0373,96598.0
2021-12-21 09:40:00,64.74,64.86,64.67,64.77,62128.0,59.0282,59.1376,58.9644,59.0556,62128.0
2021-12-21 09:45:00,64.77,64.77,64.62,64.72,78398.0,59.0556,59.0556,58.9188,59.01,78398.0
2021-12-21 09:50:00,64.71,64.77,64.66,64.74,52354.0,59.0009,59.0556,58.9553,59.0282,52354.0
2021-12-21 09:55:00,64.75,64.75,64.53,64.6,93260.0,59.0373,59.0373,58.8368,58.9006,93260.0
2021-12-21 10:00:00,64.61,64.62,64.27,64.36,93339.0,58.9097,58.9188,58.5997,58.6818,93339.0
2021-12-21 10:05:00,64.36,64.36,64.2,64.27,80137.0,58.6818,58.6818,58.5359,58.5997,80137.0
2021-12-21 10:10:00,64.28,64.35,64.24,64.34,65113.0,58.6088,58.6726,58.5723,58.6635,65113.0
2021-12-21 10:15:00,64.34,64.44,64.33,64.41,42963.0,58.6635,58.7547,58.6544,58.7273,42963.0
2021-12-21 10:20:00,64.41,64.56,64.41,64.51,73652.0,58.7273,58.8641,58.7273,58.8185,73652.0
2021-12-21 10:25:00,64.51,64.51,64.3,64.36,48079.0,58.8185,58.8185,58.627,58.6818,48079.0
2021-12-21 10:30:00,64.36,64.43,64.33,64.42,70441.0,58.6818,58.7456,58.6544,58.7365,70441.0
2021-12-21 10:35:00,64.42,64.42,64.29,64.31,30869.0,58.7365,58.7365,58.6179,58.6362,30869.0
2021-12-21 10:40:00,64.29,64.33,64.25,64.25,23266.0,58.6179,58.6544,58.5815,58.5815,23266.0
2021-12-21 10:45:00,64.25,64.25,64.15,64.19,65561.0,58.5815,58.5815,58.4903,58.5268,65561.0
2021-12-21 10:50:00,64.18,64.23,64.16,64.22,19692.0,58.5176,58.5632,58.4994,58.5541,19692.0
2021-12-21 10:55:00,64.23,64.27,64.2,64.22,18873.0,58.5632,58.5997,58.5359,58.5541,18873.0
2021-12-21 11:00:00,64.21,64.24,64.13,64.15,27363.0,58.545,58.5723,58.472,58.4903,27363.0
2021-12-21 11:05:00,64.16,64.24,64.16,64.24,94613.0,58.4994,58.5723,58.4994,58.5723,94613.0
2021-12-21 11:10:00,64.25,64.25,64.17,64.23,86006.0,58.5815,58.5815,58.5085,58.5632,86006.0
2021-12-21 11:15:00,64.22,64.24,64.09,64.13,65141.0,58.5541,58.5723,58.4356,58.472,65141.0
2021-12-21 11:20:00,64.14,64.21,64.12,64.14,37310.0,58.4812,58.545,58.4629,58.4812,37310.0
2021-12-21 11:25:00,64.13,64.15,64.1,64.12,26528.0,58.472,58.4903,58.4447,58.4629,26528.0
2021-12-21 11:30:00,64.13,64.24,64.13,64.2,19915.0,58.472,58.5723,58.472,58.5359,19915.0
2021-12-21 11:35:00,64.2,64.26,64.17,64.21,39188.0,58.5359,58.5906,58.5085,58.545,39188.0
2021-12-21 11:40:00,64.22,64.37,64.22,64.37,81499.0,58.5541,58.6909,58.5541,58.6909,81499.0
2021-12-21 11:45:00,64.37,64.39,64.34,64.34,14925.0,58.6909,58.7091,58.6635,58.6635,14925.0
2021-12-21 11:50:00,64.36,64.4,64.34,64.36,79760.0,58.6818,58.7182,58.6635,58.6818,79760.0
2021-12-21 11:55:00,64.36,64.36,64.23,64.23,40149.0,58.6818,58.6818,58.5632,58.5632,40149.0
2021-12-21 12:00:00,64.24,64.27,64.23,64.23,22632.0,58.5723,58.5997,58.5632,58.5632,22632.0
2021-12-21 12:05:00,64.24,64.38,64.24,64.38,37415.0,58.5723,58.7,58.5723,58.7,37415.0
2021-12-21 12:10:00,64.37,64.49,64.36,64.45,39714.0,58.6909,58.8003,58.6818,58.7638,39714.0
2021-12-21 12:15:00,64.46,64.47,64.39,64.41,32064.0,58.7729,58.782,58.7091,58.7273,32064.0
2021-12-21 12:20:00,64.41,64.46,64.41,64.44,38578.0,58.7273,58.7729,58.7273,58.7547,38578.0
2021-12-21 12:25:00,64.44,64.45,64.4,64.45,23306.0,58.7547,58.7638,58.7182,58.7638,23306.0
2021-12-21 12:30:00,64.45,64.51,64.42,64.49,32883.0,58.7638,58.8185,58.7365,58.8003,32883.0
2021-12-21 12:35:00,64.5,64.56,64.48,64.54,17971.0,58.8094,58.8641,58.7912,58.8459,17971.0
2021-12-21 12:40:00,64.55,64.57,64.52,64.53,34344.0,58.855,58.8732,58.8276,58.8368,34344.0
2021-12-21 12:45:00,64.53,64.56,64.51,64.55,23426.0,58.8368,58.8641,58.8185,58.855,23426.0
2021-12-21 12:50:00,64.55,64.61,64.53,64.6,29792.0,58.855,58.9097,58.8368,58.9006,29792.0
2021-12-21 12:55:00,64.61,64.61,64.52,64.54,26112.0,58.9097,58.9097,58.8276,58.8459,26112.0
2021-12-21 13:00:00,64.55,64.58,64.54,64.56,15663.0,58.855,58.8823,58.8459,58.8641,15663.0
2021-12-21 13:05:00,64.57,64.58,64.52,64.53,17725.0,58.8732,58.8823,58.8276,58.8368,17725.0
2021-12-21 13:10:00,64.53,64.56,64.47,64.49,30250.0,58.8368,58.8641,58.782,58.8003,30250.0
2021-12-21 13:15:00,64.48,64.48,64.43,64.44,20348.0,58.7912,58.7912,58.7456,58.7547,20348.0
2021-12-21 13:20:00,64.44,64.49,64.43,64.45,19639.0,58.7547,58.8003,58.7456,58.7638,19639.0
2021-12-21 13:25:00,64.45,64.49,64.44,64.47,26507.0,58.7638,58.8003,58.7547,58.782,26507.0
2021-12-21 13:30:00,64.47,64.52,64.42,64.43,24832.0,58.782,58.8276,58.7365,58.7456,24832.0
2021-12-21 13:35:00,64.43,64.49,64.42,64.48,36551.0,58.7456,58.8003,58.7365,58.7912,36551.0
2021-12-21 13:40:00,64.47,64.49,64.44,64.48,22242.0,58.782,58.8003,58.7547,58.7912,22242.0
2021-12-21 13:45:00,64.48,64.53,64.47,64.51,23099.0,58.7912,58.8368,58.782,58.8185,23099.0
2021-12-21 13:50:00,64.53,64.55,64.48,64.51,34080.0,58.8368,58.855,58.7912,58.8185,34080.0
2021-12-21 13:55:00,64.5,64.53,64.47,64.48,24343.0,58.8094,58.8368,58.782,58.7912,24343.0
2021-12-21 14:00:00,64.48,64.5,64.45,64.48,36317.0,58.7912,58.8094,58.7638,58.7912,36317.0
2021-12-21 14:05:00,64.47,64.47,64.32,64.32,41290.0,58.782,58.782,58.6453,58.6453,41290.0
2021-12-21 14:10:00,64.33,64.37,64.3,64.3,37993.0,58.6544,58.6909,58.627,58.627,37993.0
2021-12-21 14:15:00,64.31,64.31,64.22,64.23,21661.0,58.6362,58.6362,58.5541,58.5632,21661.0
2021-12-21 14:20:00,64.23,64.29,64.21,64.28,36989.0,58.5632,58.6179,58.545,58.6088,36989.0
2021-12-21 14:25:00,64.28,64.33,64.27,64.3,20512.0,58.6088,58.6544,58.5997,58.627,20512.0
2021-12-21 14:30:00,64.3,64.33,64.27,64.31,37712.0,58.627,58.6544,58.5997,58.6362,37712.0
2021-12-21 14:35:00,64.31,64.34,64.22,64.22,47743.0,58.6362,58.6635,58.5541,58.5541,47743.0
2021-12-21 14:40:00,64.22,64.24,64.2,64.2,36566.0,58.5541,58.5723,58.5359,58.5359,36566.0
2021-12-21 14:45:00,64.21,64.26,64.18,64.18,45573.0,58.545,58.5906,58.5176,58.5176,45573.0
2021-12-21 14:50:00,64.19,64.23,64.18,64.2,58886.0,58.5268,58.5632,58.5176,58.5359,58886.0
2021-12-21 14:55:00,64.2,64.26,64.18,64.21,34970.0,58.5359,58.5906,58.5176,58.545,34970.0
2021-12-21 15:00:00,64.21,64.26,64.21,64.25,28946.0,58.545,58.5906,58.545,58.5815,28946.0
2021-12-21 15:05:00,64.26,64.29,64.2,64.2,43495.0,58.5906,58.6179,58.5359,58.5359,43495.0
2021-12-21 15:10:00,64.2,64.26,64.18,64.26,48764.0,58.5359,58.5906,58.5176,58.5906,48764.0
2021-12-21 15:15:00,64.26,64.33,64.23,64.31,67521.0,58.5906,58.6544,58.5632,58.6362,67521.0
2021-12-21 15:20:00,64.31,64.37,64.31,64.33,91491.0,58.6362,58.6909,58.6362,58.6544,91491.0
2021-12-21 15:25:00,64.32,64.33,64.27,64.31,37988.0,58.6453,58.6544,58.5997,58.6362,37988.0
2021-12-21 15:30:00,64.31,64.31,64.26,64.27,70875.0,58.6362,58.6362,58.5906,58.5997,70875.0
2021-12-21 15:35:00,64.27,64.3,64.24,64.26,53024.0,58.5997,58.627,58.5723,58.5906,53024.0
2021-12-21 15:40:00,64.26,64.32,64.25,64.27,55729.0,58.5906,58.6453,58.5815,58.5997,55729.0
2021-12-21 15:45:00,64.27,64.29,64.2,64.22,77085.0,58.5997,58.6179,58.5359,58.5541,77085.0
2021-12-21 15:50:00,64.21,64.35,64.15,64.34,241327.0,58.545,58.6726,58.4903,58.6635,241327.0
2021-12-21 15:55:00,64.33,64.36,64.27,64.32,243428.0,58.6544,58.6818,58.5997,58.6453,243428.0
2021-12-22 09:30:00,64.18,64.5,64.11,64.48,80190.0,58.5176,58.8094,58.4538,58.7912,80190.0
2021-12-22 09:35:00,64.48,64.53,64.39,64.46,58312.0,58.7912,58.8368,58.7091,58.7729,58312.0
2021-12-22 09:40:00,64.46,64.52,64.35,64.37,66642.0,58.7729,58.8276,58.6726,58.6909,66642.0
2021-12-22 09:45:00,64.39,64.4,64.16,64.26,36634.0,58.7091,58.7182,58.4994,58.5906,36634.0
2021-12-22 09:50:00,64.26,64.32,64.2,64.21,29414.0,58.5906,58.6453,58.5359,58.545,29414.0
2021-12-22 09:55:00,64.24,64.29,64.2,64.23,17106.0,58.5723,58.6179,58.5359,58.5632,17106.0
2021-12-22 10:00:00,64.23,64.5,64.22,64.5,30396.0,58.5632,58.8094,58.5541,58.8094,30396.0
2021-12-22 10:05:00,64.5,64.58,64.49,64.49,17602.0,58.8094,58.8823,58.8003,58.8003,17602.0
2021-12-22 10:10:00,64.49,64.52,64.38,64.41,21742.0,58.8003,58.8276,58.7,58.7273,21742.0
2021-12-22 10:15:00,64.41,64.45,64.35,64.37,26770.0,58.7273,58.7638,58.6726,58.6909,26770.0
2021-12-22 10:20:00,64.37,64.42,64.34,64.41,27364.0,58.6909,58.7365,58.6635,58.7273,27364.0
2021-12-22 10:25:00,64.4,64.49,64.37,64.47,17322.0,58.7182,58.8003,58.6909,58.782,17322.0
2021-12-22 10:30:00,64.47,64.48,64.4,64.48,16282.0,58.782,58.7912,58.7182,58.7912,16282.0
2021-12-22 10:35:00,64.48,64.52,64.45,64.5,25424.0,58.7912,58.8276,58.7638,58.8094,25424.0
2021-12-22 10:40:00,64.49,64.59,64.45,64.59,22500.0,58.8003,58.8915,58.7638,58.8915,22500.0
2021-12-22 10:45:00,64.59,64.64,64.58,64.62,21954.0,58.8915,58.937,58.8823,58.9188,21954.0
2021-12-22 10:50:00,64.62,64.71,64.62,64.7,16045.0,58.9188,59.0009,58.9188,58.9918,16045.0
2021-12-22 10:55:00,64.7,64.79,64.7,64.78,24775.0,58.9918,59.0738,58.9918,59.0647,24775.0
2021-12-22 11:00:00,64.78,64.78,64.71,64.77,17281.0,59.0647,59.0647,59.0009,59.0556,17281.0
2021-12-22 11:05:00,64.77,64.8,64.7,64.76,33076.0,59.0556,59.0829,58.9918,59.0465,33076.0
2021-12-22 11:10:00,64.77,64.78,64.73,64.77,21724.0,59.0556,59.0647,59.0191,59.0556,21724.0
2021-12-22 11:15:00,64.77,64.77,64.72,64.74,30796.0,59.0556,59.0556,59.01,59.0282,30796.0
2021-12-22 11:20:00,64.74,64.78,64.71,64.75,49404.0,59.0282,59.0647,59.0009,59.0373,49404.0
2021-12-22 11:25:00,64.75,64.78,64.72,64.76,55216.0,59.0373,59.0647,59.01,59.0465,55216.0
2021-12-22 11:30:00,64.77,64.77,64.71,64.72,38193.0,59.0556,59.0556,59.0009,59.01,38193.0
2021-12-22 11:35:00,64.73,64.75,64.67,64.67,20130.0,59.0191,59.0373,58.9644,58.9644,20130.0
2021-12-22 11:40:00,64.67,64.67,64.61,64.63,20153.0,58.9644,58.9644,58.9097,58.9279,20153.0
2021-12-22 11:45:00,64.63,64.63,64.58,64.62,21468.0,58.9279,58.9279,58.8823,58.9188,21468.0
2021-12-22 11:50:00,64.61,64.62,64.54,64.55,17489.0,58.9097,58.9188,58.8459,58.855,17489.0
2021-12-22 11:55:00,64.55,64.62,64.54,64.58,16991.0,58.855,58.9188,58.8459,58.8823,16991.0
2021-12-22 12:00:00,64.59,64.59,64.55,64.57,20415.0,58.8915,58.8915,58.855,58.8732,20415.0
2021-12-22 12:05:00,64.57,64.61,64.57,64.61,11992.0,58.8732,58.9097,58.8732,58.9097,11992.0
2021-12-22 12:10:00,64.61,64.64,64.59,64.63,11027.0,58.9097,58.937,58.8915,58.9279,11027.0
2021-12-22 12:15:00,64.64,64.68,64.63,64.66,19661.0,58.937,58.9735,58.9279,58.9553,19661.0
2021-12-22 12:20:00,64.65,64.72,64.64,64.72,10010.0,58.9462,59.01,58.937,59.01,10010.0
2021-12-22 12:25:00,64.73,64.73,64.67,64.69,21378.0,59.0191,59.0191,58.9644,58.9826,21378.0
2021-12-22 12:30:00,64.69,64.7,64.67,64.68,30534.0,58.9826,58.9918,58.9644,58.9735,30534.0
2021-12-22 12:35:00,64.69,64.69,64.64,64.67,20987.0,58.9826,58.9826,58.937,58.9644,20987.0
2021-12-22 12:40:00,64.67,64.71,64.67,64.7,14801.0,58.9644,59.0009,58.9644,58.9918,14801.0
2021-12-22 12:45:00,64.71,64.8,64.7,64.79,21543.0,59.0009,59.0829,58.9918,59.0738,21543.0
2021-12-22 12:50:00,64.8,64.84,64.79,64.83,15185.0,59.0829,59.1194,59.0738,59.1103,15185.0
2021-12-22 12:55:00,64.83,64.86,64.82,64.83,13388.0,59.1103,59.1376,59.1012,59.1103,13388.0
2021-12-22 13:00:00,64.82,64.83,64.76,64.77,20457.0,59.1012,59.1103,59.0465,59.0556,20457.0
2021-12-22 13:05:00,64.78,64.8,64.74,64.78,23293.0,59.0647,59.0829,59.0282,59.0647,23293.0
2021-12-22 13:10:00,64.78,64.81,64.78,64.78,17700.0,59.0647,59.0921,59.0647,59.0647,17700.0
2021-12-22 13:15:00,64.78,64.79,64.75,64.78,17170.0,59.0647,59.0738,59.0373,59.0647,17170.0
2021-12-22 13:20:00,64.79,64.81,64.78,64.8,13048.0,59.0738,59.0921,59.0647,59.0829,13048.0
2021-12-22 13:25:00,64.8,64.84,64.79,64.83,14226.0,59.0829,59.1194,59.0738,59.1103,14226.0
2021-12-22 13:30:00,64.82,64.85,64.81,64.83,17135.0,59.1012,59.1285,59.0921,59.1103,17135.0
2021-12-22 13:35:00,64.83,64.83,64.78,64.8,22121.0,59.1103,59.1103,59.0647,59.0829,22121.0
2021-12-22 13:40:00,64.79,64.83,64.78,64.8,10423.0,59.0738,59.1103,59.0647,59.0829,10423.0
2021-12-22 13:45:00,64.8,64.82,64.78,64.78,14678.0,59.0829,59.1012,59.0647,59.0647,14678.0
2021-12-22 13:50:00,64.78,64.78,64.76,64.78,12153.0,59.0647,59.0647,59.0465,59.0647,12153.0
2021-12-22 13:55:00,64.78,64.79,64.75,64.76,16078.0,59.0647,59.0738,59.0373,59.0465,16078.0
2021-12-22 14:00:00,64.77,64.78,64.73,64.74,16580.0,59.0556,59.0647,59.0191,59.0282,16580.0
2021-12-22 14:05:00,64.73,64.78,64.72,64.77,16098.0,59.0191,59.0647,59.01,59.0556,16098.0
2021-12-22 14:10:00,64.78,64.8,64.75,64.78,13402.0,59.0647,59.0829,59.0373,59.0647,13402.0
2021-12-22 14:15:00,64.78,64.82,64.77,64.78,14124.0,59.0647,59.1012,59.0556,59.0647,14124.0
2021-12-22 14:20:00,64.78,64.82,64.75,64.8,18023.0,59.0647,59.1012,59.0373,59.0829,18023.0
2021-12-22 14:25:00,64.8,64.8,64.77,64.78,15295.0,59.0829,59.0829,59.0556,59.0647,15295.0
2021-12-22 14:30:00,64.78,64.78,64.74,64.77,16416.0,59.0647,59.0647,59.0282,59.0556,16416.0
2021-12-22 14:35:00,64.76,64.78,64.74,64.75,13009.0,59.0465,59.0647,59.0282,59.0373,13009.0
2021-12-22 14:40:00,64.75,64.76,64.7,64.7,17866.0,59.0373,59.0465,58.9918,58.9918,17866.0
2021-12-22 14:45:00,64.71,64.74,64.69,64.73,26928.0,59.0009,59.0282,58.9826,59.0191,26928.0
2021-12-22 14:50:00,64.74,64.75,64.7,64.73,21983.0,59.0282,59.0373,58.9918,59.0191,21983.0
2021-12-22 14:55:00,64.74,64.74,64.7,64.7,27312.0,59.0282,59.0282,58.9918,58.9918,27312.0
2021-12-22 15:00:00,64.71,64.71,64.67,64.69,23870.0,59.0009,59.0009,58.9644,58.9826,23870.0
2021-12-22 15:05:00,64.69,64.69,64.63,64.64,38025.0,58.9826,58.9826,58.9279,58.937,38025.0
2021-12-22 15:10:00,64.64,64.68,64.63,64.65,21465.0,58.937,58.9735,58.9279,58.9462,21465.0
2021-12-22 15:15:00,64.65,64.71,64.62,64.7,31971.0,58.9462,59.0009,58.9188,58.9918,31971.0
2021-12-22 15:20:00,64.7,64.71,64.65,64.67,33013.0,58.9918,59.0009,58.9462,58.9644,33013.0
2021-12-22 15:25:00,64.67,64.74,64.66,64.72,31691.0,58.9644,59.0282,58.9553,59.01,31691.0
2021-12-22 15:30:00,64.7,64.79,64.69,64.79,52016.0,58.9918,59.0738,58.9826,59.0738,52016.0
2021-12-22 15:35:00,64.78,64.82,64.77,64.78,39919.0,59.0647,59.1012,59.0556,59.0647,39919.0
2021-12-22 15:40:00,64.77,64.81,64.75,64.8,42529.0,59.0556,59.0921,59.0373,59.0829,42529.0
2021-12-22 15:45:00,64.8,64.85,64.78,64.84,99804.0,59.0829,59.1285,59.0647,59.1194,99804.0
2021-12-22 15:50:00,64.85,64.95,64.81,64.81,244456.0,59.1285,59.2197,59.0921,59.0921,244456.0
2021-12-22 15:55:00,64.82,64.85,64.75,64.83,326968.0,59.1012,59.1285,59.0373,59.1103,326968.0
2021-12-23 09:30:00,64.97,65.08,64.8,65.0,148717.0,59.2379,59.3382,59.0829,59.2653,148717.0
2021-12-23 09:35:00,64.98,65.02,64.87,64.98,59542.0,59.2471,59.2835,59.1468,59.2471,59542.0
2021-12-23 09:40:00,64.97,65.03,64.85,64.92,43798.0,59.2379,59.2926,59.1285,59.1923,43798.0
2021-12-23 09:45:00,64.92,65.1,64.91,65.07,53057.0,59.1923,59.3565,59.1832,59.3291,53057.0
2021-12-23 09:50:00,65.07,65.09,64.97,65.01,28224.0,59.3291,59.3473,59.2379,59.2744,28224.0
2021-12-23 09:55:00,65.01,65.12,64.97,65.09,35540.0,59.2744,59.3747,59.2379,59.3473,35540.0
2021-12-23 10:00:00,65.09,65.22,65.09,65.22,33310.0,59.3473,59.4659,59.3473,59.4659,33310.0
2021-12-23 10:05:00,65.21,65.25,65.15,65.19,21970.0,59.4568,59.4932,59.4021,59.4385,21970.0
2021-12-23 10:10:00,65.2,65.2,65.08,65.12,33966.0,59.4476,59.4476,59.3382,59.3747,33966.0
2021-12-23 10:15:00,65.13,65.14,65.11,65.12,18918.0,59.3838,59.3929,59.3656,59.3747,18918.0
2021-12-23 10:20:00,65.12,65.17,65.1,65.15,27658.0,59.3747,59.4203,59.3565,59.4021,27658.0
2021-12-23 10:25:00,65.16,65.23,65.15,65.17,23316.0,59.4112,59.475,59.4021,59.4203,23316.0
2021-12-23 10:30:00,65.17,65.19,65.12,65.13,16056.0,59.4203,59.4385,59.3747,59.3838,16056.0
2021-12-23 10:35:00,65.12,65.17,65.1,65.16,18256.0,59.3747,59.4203,59.3565,59.4112,18256.0
2021-12-23 10:40:00,65.17,65.18,65.1,65.1,24879.0,59.4203,59.4294,59.3565,59.3565,24879.0
2021-12-23 10:45:00,65.11,65.15,65.11,65.11,13533.0,59.3656,59.4021,59.3656,59.3656,13533.0
2021-12-23 10:50:00,65.11,65.15,65.09,65.15,16032.0,59.3656,59.4021,59.3473,59.4021,16032.0
2021-12-23 10:55:00,65.14,65.18,65.13,65.17,18213.0,59.3929,59.4294,59.3838,59.4203,18213.0
2021-12-23 11:00:00,65.16,65.16,65.13,65.14,17648.0,59.4112,59.4112,59.3838,59.3929,17648.0
2021-12-23 11:05:00,65.14,65.21,65.14,65.18,16595.0,59.3929,59.4568,59.3929,59.4294,16595.0
2021-12-23 11:10:00,65.19,65.21,65.17,65.17,17864.0,59.4385,59.4568,59.4203,59.4203,17864.0
2021-12-23 11:15:00,65.17,65.17,65.13,65.13,18510.0,59.4203,59.4203,59.3838,59.3838,18510.0
2021-12-23 11:20:00,65.14,65.14,65.07,65.09,21636.0,59.3929,59.3929,59.3291,59.3473,21636.0
2021-12-23 11:25:00,65.09,65.12,65.07,65.08,18385.0,59.3473,59.3747,59.3291,59.3382,18385.0
2021-12-23 11:30:00,65.07,65.08,65.0,65.07,75323.0,59.3291,59.3382,59.2653,59.3291,75323.0
2021-12-23 11:35:00,65.06,65.09,65.04,65.08,11298.0,59.32,59.3473,59.3018,59.3382,11298.0
2021-12-23 11:40:00,65.09,65.1,65.05,65.05,11485.0,59.3473,59.3565,59.3109,59.3109,11485.0
2021-12-23 11:45:00,65.04,65.11,65.04,65.09,19348.0,59.3018,59.3656,59.3018,59.3473,19348.0
2021-12-23 11:50:00,65.09,65.14,65.06,65.14,11672.0,59.3473,59.3929,59.32,59.3929,11672.0
2021-12-23 11:55:00,65.13,65.16,65.11,65.11,13977.0,59.3838,59.4112,59.3656,59.3656,13977.0
2021-12-23 12:00:00,65.11,65.12,65.06,65.06,19774.0,59.3656,59.3747,59.32,59.32,19774.0
2021-12-23 12:05:00,65.06,65.07,64.94,64.95,25755.0,59.32,59.3291,59.2106,59.2197,25755.0
2021-12-23 12:10:00,64.96,64.99,64.96,64.97,14539.0,59.2288,59.2562,59.2288,59.2379,14539.0
2021-12-23 12:15:00,64.96,65.01,64.94,65.0,24141.0,59.2288,59.2744,59.2106,59.2653,24141.0
2021-12-23 12:20:00,65.0,65.01,64.96,64.97,12076.0,59.2653,59.2744,59.2288,59.2379,12076.0
2021-12-23 12:25:00,64.96,65.02,64.94,64.99,24229.0,59.2288,59.2835,59.2106,59.2562,24229.0
2021-12-23 12:30:00,64.99,64.99,64.91,64.91,20646.0,59.2562,59.2562,59.1832,59.1832,20646.0
2021-12-23 12:35:00,64.92,64.94,64.89,64.93,18851.0,59.1923,59.2106,59.165,59.2015,18851.0
2021-12-23 12:40:00,64.92,64.94,64.88,64.89,9963.0,59.1923,59.2106,59.1559,59.165,9963.0
2021-12-23 12:45:00,64.88,64.91,64.87,64.89,17507.0,59.1559,59.1832,59.1468,59.165,17507.0
2021-12-23 12:50:00,64.89,64.95,64.89,64.94,12578.0,59.165,59.2197,59.165,59.2106,12578.0
2021-12-23 12:55:00,64.95,64.95,64.9,64.91,16564.0,59.2197,59.2197,59.1741,59.1832,16564.0
2021-12-23 13:00:00,64.91,64.92,64.87,64.88,11678.0,59.1832,59.1923,59.1468,59.1559,11678.0
2021-12-23 13:05:00,64.88,64.89,64.85,64.87,9846.0,59.1559,59.165,59.1285,59.1468,9846.0
2021-12-23 13:10:00,64.87,64.87,64.82,64.85,23796.0,59.1468,59.1468,59.1012,59.1285,23796.0
2021-12-23 13:15:00,64.84,64.85,64.8,64.81,38284.0,59.1194,59.1285,59.0829,59.0921,38284.0
2021-12-23 13:20:00,64.81,64.85,64.79,64.84,21297.0,59.0921,59.1285,59.0738,59.1194,21297.0
2021-12-23 13:25:00,64.83,64.89,64.83,64.89,10139.0,59.1103,59.165,59.1103,59.165,10139.0
2021-12-23 13:30:00,64.89,64.96,64.88,64.95,22082.0,59.165,59.2288,59.1559,59.2197,22082.0
2021-12-23 13:35:00,64.95,64.97,64.93,64.95,15979.0,59.2197,59.2379,59.2015,59.2197,15979.0
2021-12-23 13:40:00,64.94,64.94,64.89,64.92,15658.0,59.2106,59.2106,59.165,59.1923,15658.0
2021-12-23 13:45:00,64.94,64.97,64.93,64.95,16360.0,59.2106,59.2379,59.2015,59.2197,16360.0
2021-12-23 13:50:00,64.95,64.99,64.94,64.98,10864.0,59.2197,59.2562,59.2106,59.2471,10864.0
2021-12-23 13:55:00,64.99,65.01,64.97,64.98,22013.0,59.2562,59.2744,59.2379,59.2471,22013.0
2021-12-23 14:00:00,64.98,65.04,64.98,65.04,13350.0,59.2471,59.3018,59.2471,59.3018,13350.0
2021-12-23 14:05:00,65.04,65.05,65.02,65.03,12449.0,59.3018,59.3109,59.2835,59.2926,12449.0
2021-12-23 14:10:00,65.03,65.05,65.01,65.02,10929.0,59.2926,59.3109,59.2744,59.2835,10929.0
2021-12-23 14:15:00,65.01,65.02,65.0,65.02,13800.0,59.2744,59.2835,59.2653,59.2835,13800.0
2021-12-23 14:20:00,65.01,65.04,65.0,65.03,20097.0,59.2744,59.3018,59.2653,59.2926,20097.0
2021-12-23 14:25:00,65.04,65.04,64.96,64.97,40331.0,59.3018,59.3018,59.2288,59.2379,40331.0
2021-12-23 14:30:00,64.97,65.03,64.96,65.02,20405.0,59.2379,59.2926,59.2288,59.2835,20405.0
2021-12-23 14:35:00,65.02,65.08,65.01,65.07,16892.0,59.2835,59.3382,59.2744,59.3291,16892.0
2021-12-23 14:40:00,65.07,65.07,65.01,65.02,14609.0,59.3291,59.3291,59.2744,59.2835,14609.0
2021-12-23 14:45:00,65.03,65.08,65.03,65.08,23965.0,59.2926,59.3382,59.2926,59.3382,23965.0
2021-12-23 14:50:00,65.08,65.12,65.08,65.11,20854.0,59.3382,59.3747,59.3382,59.3656,20854.0
2021-12-23 14:55:00,65.11,65.14,65.1,65.11,18380.0,59.3656,59.3929,59.3565,59.3656,18380.0
2021-12-23 15:00:00,65.11,65.13,65.08,65.09,17181.0,59.3656,59.3838,59.3382,59.3473,17181.0
2021-12-23 15:05:00,65.08,65.11,65.03,65.05,33136.0,59.3382,59.3656,59.2926,59.3109,33136.0
2021-12-23 15:10:00,65.05,65.07,65.02,65.06,25605.0,59.3109,59.3291,59.2835,59.32,25605.0
2021-12-23 15:15:00,65.06,65.06,65.01,65.06,22734.0,59.32,59.32,59.2744,59.32,22734.0
2021-12-23 15:20:00,65.05,65.07,65.02,65.06,14274.0,59.3109,59.3291,59.2835,59.32,14274.0
2021-12-23 15:25:00,65.06,65.08,65.02,65.05,28201.0,59.32,59.3382,59.2835,59.3109,28201.0
2021-12-23 15:30:00,65.04,65.04,64.98,65.0,42197.0,59.3018,59.3018,59.2471,59.2653,42197.0
2021-12-23 15:35:00,64.99,65.09,64.99,65.02,49989.0,59.2562,59.3473,59.2562,59.2835,49989.0
2021-12-23 15:40:00,65.01,65.06,64.98,65.05,46381.0,59.2744,59.32,59.2471,59.3109,46381.0
2021-12-23 15:45:00,65.05,65.11,65.03,65.09,69401.0,59.3109,59.3656,59.2926,59.3473,69401.0
2021-12-23 15:50:00,65.09,65.13,64.98,64.99,146162.0,59.3473,59.3838,59.2471,59.2562,146162.0
2021-12-23 15:55:00,65.0,65.02,64.91,64.93,233382.0,59.2653,59.2835,59.1832,59.2015,233382.0
2021-12-27 09:30:00,64.95,65.14,64.87,65.03,98529.0,59.2197,59.3929,59.1468,59.2926,98529.0
2021-12-27 09:35:00,65.04,65.07,64.87,64.95,46328.0,59.3018,59.3291,59.1468,59.2197,46328.0
2021-12-27 09:40:00,64.96,64.96,64.78,64.8,42540.0,59.2288,59.2288,59.0647,59.0829,42540.0
2021-12-27 09:45:00,64.83,64.98,64.81,64.98,30786.0,59.1103,59.2471,59.0921,59.2471,30786.0
2021-12-27 09:50:00,65.01,65.12,64.99,65.07,20116.0,59.2744,59.3747,59.2562,59.3291,20116.0
2021-12-27 09:55:00,65.08,65.08,64.98,65.0,13996.0,59.3382,59.3382,59.2471,59.2653,13996.0
2021-12-27 10:00:00,64.99,65.01,64.93,64.96,19177.0,59.2562,59.2744,59.2015,59.2288,19177.0
2021-12-27 10:05:00,64.97,64.97,64.91,64.97,28158.0,59.2379,59.2379,59.1832,59.2379,28158.0
2021-12-27 10:10:00,64.98,65.02,64.95,65.0,16109.0,59.2471,59.2835,59.2197,59.2653,16109.0
2021-12-27 10:15:00,65.0,65.08,64.99,65.03,55763.0,59.2653,59.3382,59.2562,59.2926,55763.0
2021-12-27 10:20:00,65.03,65.09,65.02,65.06,18244.0,59.2926,59.3473,59.2835,59.32,18244.0
2021-12-27 10:25:00,65.08,65.09,65.03,65.08,16036.0,59.3382,59.3473,59.2926,59.3382,16036.0
2021-12-27 10:30:00,65.08,65.19,65.08,65.18,22745.0,59.3382,59.4385,59.3382,59.4294,22745.0
2021-12-27 10:35:00,65.17,65.22,65.15,65.17,28562.0,59.4203,59.4659,59.4021,59.4203,28562.0
2021-12-27 10:40:00,65.16,65.25,65.12,65.23,204661.0,59.4112,59.4932,59.3747,59.475,204661.0
2021-12-27 10:45:00,65.23,65.24,65.17,65.2,30816.0,59.475,59.4841,59.4203,59.4476,30816.0
2021-12-27 10:50:00,65.2,65.25,65.19,65.2,11536.0,59.4476,59.4932,59.4385,59.4476,11536.0
2021-12-27 10:55:00,65.2,65.21,65.17,65.21,14328.0,59.4476,59.4568,59.4203,59.4568,14328.0
2021-12-27 11:00:00,65.21,65.28,65.21,65.28,21329.0,59.4568,59.5206,59.4568,59.5206,21329.0
2021-12-27 11:05:00,65.28,65.28,65.21,65.23,33494.0,59.5206,59.5206,59.4568,59.475,33494.0
2021-12-27 11:10:00,65.23,65.23,65.14,65.15,24475.0,59.475,59.475,59.3929,59.4021,24475.0
2021-12-27 11:15:00,65.15,65.19,65.14,65.19,16246.0,59.4021,59.4385,59.3929,59.4385,16246.0
2021-12-27 11:20:00,65.19,65.22,65.17,65.19,12171.0,59.4385,59.4659,59.4203,59.4385,12171.0
2021-12-27 11:25:00,65.2,65.2,65.16,65.18,13624.0,59.4476,59.4476,59.4112,59.4294,13624.0
2021-12-27 11:30:00,65.19,65.27,65.18,65.26,25277.0,59.4385,59.5115,59.4294,59.5023,25277.0
2021-12-27 11:35:00,65.26,65.28,65.21,65.22,22070.0,59.5023,59.5206,59.4568,59.4659,22070.0
2021-12-27 11:40:00,65.23,65.23,65.18,65.2,17673.0,59.475,59.475,59.4294,59.4476,17673.0
2021-12-27 11:45:00,65.19,65.23,65.19,65.23,7997.0,59.4385,59.475,59.4385,59.475,7997.0
2021-12-27 11:50:00,65.24,65.24,65.2,65.22,13288.0,59.4841,59.4841,59.4476,59.4659,13288.0
2021-12-27 11:55:00,65.22,65.23,65.19,65.22,14316.0,59.4659,59.475,59.4385,59.4659,14316.0
2021-12-27 12:00:00,65.22,65.25,65.21,65.24,13639.0,59.4659,59.4932,59.4568,59.4841,13639.0
2021-12-27 12:05:00,65.25,65.27,65.23,65.23,14080.0,59.4932,59.5115,59.475,59.475,14080.0
2021-12-27 12:10:00,65.23,65.25,65.21,65.23,11981.0,59.475,59.4932,59.4568,59.475,11981.0
2021-12-27 12:15:00,65.24,65.28,65.24,65.27,14177.0,59.4841,59.5206,59.4841,59.5115,14177.0
2021-12-27 12:20:00,65.28,65.34,65.28,65.33,15209.0,59.5206,59.5753,59.5206,59.5662,15209.0
2021-12-27 12:25:00,65.33,65.34,65.28,65.29,24804.0,59.5662,59.5753,59.5206,59.5297,24804.0
2021-12-27 12:30:00,65.3,65.3,65.27,65.28,16623.0,59.5388,59.5388,59.5115,59.5206,16623.0
2021-12-27 12:35:00,65.3,65.33,65.29,65.33,14017.0,59.5388,59.5662,59.5297,59.5662,14017.0
2021-12-27 12:40:00,65.32,65.35,65.31,65.34,15516.0,59.5571,59.5844,59.5479,59.5753,15516.0
2021-12-27 12:45:00,65.34,65.35,65.31,65.32,11286.0,59.5753,59.5844,59.5479,59.5571,11286.0
2021-12-27 12:50:00,65.31,65.35,65.28,65.34,18786.0,59.5479,59.5844,59.5206,59.5753,18786.0
2021-12-27 12:55:00,65.34,65.37,65.33,65.33,19909.0,59.5753,59.6026,59.5662,59.5662,19909.0
2021-12-27 13:00:00,65.33,65.34,65.3,65.32,12189.0,59.5662,59.5753,59.5388,59.5571,12189.0
2021-12-27 13:05:00,65.32,65.33,65.29,65.3,16708.0,59.5571,59.5662,59.5297,59.5388,16708.0
2021-12-27 13:10:00,65.3,65.3,65.26,65.27,25813.0,59.5388,59.5388,59.5023,59.5115,25813.0
2021-12-27 13:15:00,65.26,65.3,65.25,65.29,17379.0,59.5023,59.5388,59.4932,59.5297,17379.0
2021-12-27 13:20:00,65.28,65.31,65.27,65.3,8933.0,59.5206,59.5479,59.5115,59.5388,8933.0
2021-12-27 13:25:00,65.29,65.33,65.28,65.31,18733.0,59.5297,59.5662,59.5206,59.5479,18733.0
2021-12-27 13:30:00,65.32,65.32,65.28,65.28,11153.0,59.5571,59.5571,59.5206,59.5206,11153.0
2021-12-27 13:35:00,65.28,65.31,65.27,65.3,13941.0,59.5206,59.5479,59.5115,59.5388,13941.0
2021-12-27 13:40:00,65.3,65.34,65.3,65.33,11803.0,59.5388,59.5753,59.5388,59.5662,11803.0
2021-12-27 13:45:00,65.32,65.35,65.3,65.31,15064.0,59.5571,59.5844,59.5388,59.5479,15064.0
2021-12-27 13:50:00,65.3,65.34,65.29,65.33,13461.0,59.5388,59.5753,59.5297,59.5662,13461.0
2021-12-27 13:55:00,65.32,65.38,65.32,65.37,11151.0,59.5571,59.6118,59.5571,59.6026,11151.0
2021-12-27 14:00:00,65.37,65.37,65.31,65.31,13098.0,59.6026,59.6026,59.5479,59.5479,13098.0
2021-12-27 14:05:00,65.31,65.31,65.27,65.28,16750.0,59.5479,59.5479,59.5115,59.5206,16750.0
2021-12-27 14:10:00,65.28,65.32,65.27,65.31,12429.0,59.5206,59.5571,59.5115,59.5479,12429.0
2021-12-27 14:15:00,65.3,65.33,65.3,65.32,9186.0,59.5388,59.5662,59.5388,59.5571,9186.0
2021-12-27 14:20:00,65.31,65.35,65.31,65.34,11273.0,59.5479,59.5844,59.5479,59.5753,11273.0
2021-12-27 14:25:00,65.34,65.37,65.33,65.37,7781.0,59.5753,59.6026,59.5662,59.6026,7781.0
2021-12-27 14:30:00,65.37,65.38,65.34,65.36,9681.0,59.6026,59.6118,59.5753,59.5935,9681.0
2021-12-27 14:35:00,65.36,65.4,65.36,65.39,20309.0,59.5935,59.63,59.5935,59.6209,20309.0
2021-12-27 14:40:00,65.39,65.4,65.36,65.4,16541.0,59.6209,59.63,59.5935,59.63,16541.0
2021-12-27 14:45:00,65.39,65.39,65.34,65.34,14381.0,59.6209,59.6209,59.5753,59.5753,14381.0
2021-12-27 14:50:00,65.35,65.38,65.33,65.34,14668.0,59.5844,59.6118,59.5662,59.5753,14668.0
2021-12-27 14:55:00,65.34,65.38,65.34,65.36,13519.0,59.5753,59.6118,59.5753,59.5935,13519.0
2021-12-27 15:00:00,65.37,65.38,65.32,65.37,16303.0,59.6026,59.6118,59.5571,59.6026,16303.0
2021-12-27 15:05:00,65.37,65.37,65.31,65.34,22057.0,59.6026,59.6026,59.5479,59.5753,22057.0
2021-12-27 15:10:00,65.34,65.34,65.3,65.33,24738.0,59.5753,59.5753,59.5388,59.5662,24738.0
2021-12-27 15:15:00,65.32,65.33,65.29,65.33,17461.0,59.5571,59.5662,59.5297,59.5662,17461.0
2021-12-27 15:20:00,65.33,65.38,65.32,65.37,15086.0,59.5662,59.6118,59.5571,59.6026,15086.0
2021-12-27 15:25:00,65.37,65.42,65.36,65.41,23334.0,59.6026,59.6482,59.5935,59.6391,23334.0
2021-12-27 15:30:00,65.41,65.5,65.41,65.47,31347.0,59.6391,59.7212,59.6391,59.6938,31347.0
2021-12-27 15:35:00,65.47,65.49,65.45,65.48,29605.0,59.6938,59.7121,59.6756,59.7029,29605.0
2021-12-27 15:40:00,65.48,65.5,65.46,65.48,63390.0,59.7029,59.7212,59.6847,59.7029,63390.0
2021-12-27 15:45:00,65.48,65.55,65.48,65.52,79009.0,59.7029,59.7668,59.7029,59.7394,79009.0
2021-12-27 15:50:00,65.52,65.56,65.47,65.48,139636.0,59.7394,59.7759,59.6938,59.7029,139636.0
2021-12-27 15:55:00,65.48,65.53,65.47,65.52,154541.0,59.7029,59.7485,59.6938,59.7394,154541.0
2021-12-28 09:30:00,65.58,65.81,65.51,65.79,121324.0,59.7941,60.0038,59.7303,59.9856,121324.0
2021-12-28 09:35:00,65.8,65.97,65.74,65.96,50727.0,59.9947,60.1497,59.94,60.1406,50727.0
2021-12-28 09:40:00,65.96,65.98,65.77,65.78,58719.0,60.1406,60.1588,59.9674,59.9765,58719.0
2021-12-28 09:45:00,65.79,65.84,65.73,65.76,29680.0,59.9856,60.0312,59.9309,59.9582,29680.0
2021-12-28 09:50:00,65.77,65.8,65.69,65.72,18149.0,59.9674,59.9947,59.8944,59.9218,18149.0
2021-12-28 09:55:00,65.7,65.71,65.6,65.71,28706.0,59.9035,59.9126,59.8124,59.9126,28706.0
2021-12-28 10:00:00,65.71,65.75,65.67,65.68,22063.0,59.9126,59.9491,59.8762,59.8853,22063.0
2021-12-28 10:05:00,65.69,65.76,65.68,65.76,24909.0,59.8944,59.9582,59.8853,59.9582,24909.0
2021-12-28 10:10:00,65.75,65.9,65.72,65.9,35223.0,59.9491,60.0859,59.9218,60.0859,35223.0
2021-12-28 10:15:00,65.89,65.92,65.81,65.87,45566.0,60.0768,60.1041,60.0038,60.0585,45566.0
2021-12-28 10:20:00,65.87,65.89,65.78,65.81,30716.0,60.0585,60.0768,59.9765,60.0038,30716.0
2021-12-28 10:25:00,65.8,65.81,65.75,65.79,19102.0,59.9947,60.0038,59.9491,59.9856,19102.0
2021-12-28 10:30:00,65.79,65.79,65.73,65.75,17291.0,59.9856,59.9856,59.9309,59.9491,17291.0
2021-12-28 10:35:00,65.74,65.79,65.73,65.79,19278.0,59.94,59.9856,59.9309,59.9856,19278.0
2021-12-28 10:40:00,65.8,65.83,65.78,65.83,17749.0,59.9947,60.0221,59.9765,60.0221,17749.0
2021-12-28 10:45:00,65.83,65.87,65.82,65.87,14080.0,60.0221,60.0585,60.0129,60.0585,14080.0
2021-12-28 10:50:00,65.86,65.89,65.84,65.85,20315.0,60.0494,60.0768,60.0312,60.0403,20315.0
2021-12-28 10:55:00,65.86,65.89,65.84,65.88,15179.0,60.0494,60.0768,60.0312,60.0676,15179.0
2021-12-28 11:00:00,65.88,65.88,65.83,65.83,27661.0,60.0676,60.0676,60.0221,60.0221,27661.0
2021-12-28 11:05:00,65.84,65.9,65.83,65.9,11840.0,60.0312,60.0859,60.0221,60.0859,11840.0
2021-12-28 11:10:00,65.91,66.02,65.9,66.02,44962.0,60.095,60.1953,60.0859,60.1953,44962.0
2021-12-28 11:15:00,66.02,66.06,66.01,66.02,30630.0,60.1953,60.2318,60.1862,60.1953,30630.0
2021-12-28 11:20:00,66.03,66.05,66.0,66.02,22183.0,60.2044,60.2227,60.1771,60.1953,22183.0
2021-12-28 11:25:00,66.02,66.08,66.01,66.06,23495.0,60.1953,60.25,60.1862,60.2318,23495.0
2021-12-28 11:30:00,66.06,66.08,65.99,66.01,32200.0,60.2318,60.25,60.1679,60.1862,32200.0
2021-12-28 11:35:00,66.01,66.06,66.01,66.05,14306.0,60.1862,60.2318,60.1862,60.2227,14306.0
2021-12-28 11:40:00,66.05,66.05,65.97,65.98,15450.0,60.2227,60.2227,60.1497,60.1588,15450.0
2021-12-28 11:45:00,65.98,66.0,65.93,65.94,19358.0,60.1588,60.1771,60.1132,60.1224,19358.0
2021-12-28 11:50:00,65.93,65.95,65.87,65.89,20832.0,60.1132,60.1315,60.0585,60.0768,20832.0
2021-12-28 11:55:00,65.9,65.94,65.89,65.9,17769.0,60.0859,60.1224,60.0768,60.0859,17769.0
2021-12-28 12:00:00,65.91,65.94,65.89,65.93,14083.0,60.095,60.1224,60.0768,60.1132,14083.0
2021-12-28 12:05:00,65.92,65.94,65.88,65.92,36302.0,60.1041,60.1224,60.0676,60.1041,36302.0
2021-12-28 12:10:00,65.92,65.92,65.89,65.91,9654.0,60.1041,60.1041,60.0768,60.095,9654.0
2021-12-28 12:15:00,65.9,65.92,65.88,65.91,18720.0,60.0859,60.1041,60.0676,60.095,18720.0
2021-12-28 12:20:00,65.91,65.92,65.89,65.9,11713.0,60.095,60.1041,60.0768,60.0859,11713.0
2021-12-28 12:25:00,65.9,65.9,65.85,65.89,28440.0,60.0859,60.0859,60.0403,60.0768,28440.0
2021-12-28 12:30:00,65.89,65.9,65.83,65.84,11603.0,60.0768,60.0859,60.0221,60.0312,11603.0
2021-12-28 12:35:00,65.84,65.87,65.84,65.86,14667.0,60.0312,60.0585,60.0312,60.0494,14667.0
2021-12-28 12:40:00,65.86,65.86,65.8,65.8,20962.0,60.0494,60.0494,59.9947,59.9947,20962.0
2021-12-28 12:45:00,65.8,65.84,65.8,65.8,17315.0,59.9947,60.0312,59.9947,59.9947,17315.0
2021-12-28 12:50:00,65.8,65.82,65.79,65.82,8170.0,59.9947,60.0129,59.9856,60.0129,8170.0
2021-12-28 12:55:00,65.83,65.88,65.83,65.87,12763.0,60.0221,60.0676,60.0221,60.0585,12763.0
2021-12-28 13:00:00,65.88,65.92,65.85,65.92,15717.0,60.0676,60.1041,60.0403,60.1041,15717.0
2021-12-28 13:05:00,65.92,65.94,65.91,65.93,17786.0,60.1041,60.1224,60.095,60.1132,17786.0
2021-12-28 13:10:00,65.94,65.94,65.86,65.9,29855.0,60.1224,60.1224,60.0494,60.0859,29855.0
2021-12-28 13:15:00,65.9,65.92,65.89,65.91,7100.0,60.0859,60.1041,60.0768,60.095,7100.0
2021-12-28 13:20:00,65.92,65.93,65.9,65.92,15050.0,60.1041,60.1132,60.0859,60.1041,15050.0
2021-12-28 13:25:00,65.91,65.93,65.89,65.91,13444.0,60.095,60.1132,60.0768,60.095,13444.0
2021-12-28 13:30:00,65.91,65.95,65.9,65.95,11910.0,60.095,60.1315,60.0859,60.1315,11910.0
2021-12-28 13:35:00,65.95,65.97,65.92,65.92,10150.0,60.1315,60.1497,60.1041,60.1041,10150.0
2021-12-28 13:40:00,65.92,65.95,65.89,65.91,22045.0,60.1041,60.1315,60.0768,60.095,22045.0
2021-12-28 13:45:00,65.9,65.93,65.89,65.92,11356.0,60.0859,60.1132,60.0768,60.1041,11356.0
2021-12-28 13:50:00,65.91,65.96,65.91,65.95,9015.0,60.095,60.1406,60.095,60.1315,9015.0
2021-12-28 13:55:00,65.94,65.98,65.93,65.96,14283.0,60.1224,60.1588,60.1132,60.1406,14283.0
2021-12-28 14:00:00,65.97,65.97,65.92,65.93,16394.0,60.1497,60.1497,60.1041,60.1132,16394.0
2021-12-28 14:05:00,65.93,65.95,65.9,65.9,14112.0,60.1132,60.1315,60.0859,60.0859,14112.0
2021-12-28 14:10:00,65.9,65.9,65.85,65.85,16003.0,60.0859,60.0859,60.0403,60.0403,16003.0
2021-12-28 14:15:00,65.86,65.88,65.85,65.86,13252.0,60.0494,60.0676,60.0403,60.0494,13252.0
2021-12-28 14:20:00,65.86,65.9,65.85,65.89,13787.0,60.0494,60.0859,60.0403,60.0768,13787.0
2021-12-28 14:25:00,65.89,65.89,65.84,65.84,12550.0,60.0768,60.0768,60.0312,60.0312,12550.0
2021-12-28 14:30:00,65.84,65.86,65.83,65.84,10440.0,60.0312,60.0494,60.0221,60.0312,10440.0
2021-12-28 14:35:00,65.84,65.86,65.84,65.86,4230.0,60.0312,60.0494,60.0312,60.0494,4230.0
2021-12-28 14:40:00,65.86,65.88,65.85,65.87,18888.0,60.0494,60.0676,60.0403,60.0585,18888.0
2021-12-28 14:45:00,65.87,65.9,65.86,65.88,16211.0,60.0585,60.0859,60.0494,60.0676,16211.0
2021-12-28 14:50:00,65.88,65.88,65.86,65.88,16175.0,60.0676,60.0676,60.0494,60.0676,16175.0
2021-12-28 14:55:00,65.88,65.88,65.83,65.83,12320.0,60.0676,60.0676,60.0221,60.0221,12320.0
2021-12-28 15:00:00,65.84,65.84,65.8,65.82,27508.0,60.0312,60.0312,59.9947,60.0129,27508.0
2021-12-28 15:05:00,65.81,65.85,65.79,65.84,25090.0,60.0038,60.0403,59.9856,60.0312,25090.0
2021-12-28 15:10:00,65.84,65.84,65.78,65.78,28118.0,60.0312,60.0312,59.9765,59.9765,28118.0
2021-12-28 15:15:00,65.78,65.79,65.73,65.75,16705.0,59.9765,59.9856,59.9309,59.9491,16705.0
2021-12-28 15:20:00,65.75,65.78,65.74,65.75,21709.0,59.9491,59.9765,59.94,59.9491,21709.0
2021-12-28 15:25:00,65.76,65.83,65.75,65.82,23410.0,59.9582,60.0221,59.9491,60.0129,23410.0
2021-12-28 15:30:00,65.82,65.84,65.77,65.81,36010.0,60.0129,60.0312,59.9674,60.0038,36010.0
2021-12-28 15:35:00,65.81,65.83,65.77,65.81,34671.0,60.0038,60.0221,59.9674,60.0038,34671.0
2021-12-28 15:40:00,65.81,65.89,65.81,65.87,51222.0,60.0038,60.0768,60.0038,60.0585,51222.0
2021-12-28 15:45:00,65.87,65.92,65.86,65.92,39862.0,60.0585,60.1041,60.0494,60.1041,39862.0
2021-12-28 15:50:00,65.92,65.92,65.83,65.91,108235.0,60.1041,60.1041,60.0221,60.095,108235.0
2021-12-28 15:55:00,65.91,66.03,65.89,66.03,237672.0,60.095,60.2044,60.0768,60.2044,237672.0
2021-12-29 09:30:00,66.19,66.21,65.9,66.01,112735.0,60.3503,60.3685,60.0859,60.1862,112735.0
2021-12-29 09:35:00,66.01,66.09,65.93,65.96,55493.0,60.1862,60.2591,60.1132,60.1406,55493.0
2021-12-29 09:40:00,65.95,66.16,65.9,66.14,94289.0,60.1315,60.3229,60.0859,60.3047,94289.0
2021-12-29 09:45:00,66.14,66.36,66.12,66.32,88245.0,60.3047,60.5053,60.2865,60.4688,88245.0
2021-12-29 09:50:00,66.31,66.32,66.09,66.12,50707.0,60.4597,60.4688,60.2591,60.2865,50707.0
2021-12-29 09:55:00,66.11,66.16,66.03,66.12,38052.0,60.2774,60.3229,60.2044,60.2865,38052.0
2021-12-29 10:00:00,66.11,66.19,66.1,66.17,29779.0,60.2774,60.3503,60.2682,60.3321,29779.0
2021-12-29 10:05:00,66.18,66.28,66.16,66.26,43769.0,60.3412,60.4324,60.3229,60.4141,43769.0
2021-12-29 10:10:00,66.27,66.38,66.25,66.36,87487.0,60.4232,60.5235,60.405,60.5053,87487.0
2021-12-29 10:15:00,66.38,66.47,66.34,66.46,62338.0,60.5235,60.6056,60.4871,60.5965,62338.0
2021-12-29 10:20:00,66.47,66.47,66.27,66.28,32760.0,60.6056,60.6056,60.4232,60.4324,32760.0
2021-12-29 10:25:00,66.27,66.29,66.16,66.16,26649.0,60.4232,60.4415,60.3229,60.3229,26649.0
2021-12-29 10:30:00,66.16,66.21,66.12,66.12,28375.0,60.3229,60.3685,60.2865,60.2865,28375.0
2021-12-29 10:35:00,66.13,66.17,66.1,66.16,20534.0,60.2956,60.3321,60.2682,60.3229,20534.0
2021-12-29 10:40:00,66.16,66.21,66.14,66.16,38808.0,60.3229,60.3685,60.3047,60.3229,38808.0
2021-12-29 10:45:00,66.17,66.2,66.15,66.19,14761.0,60.3321,60.3594,60.3138,60.3503,14761.0
2021-12-29 10:50:00,66.19,66.24,66.17,66.24,36204.0,60.3503,60.3959,60.3321,60.3959,36204.0
2021-12-29 10:55:00,66.24,66.24,66.16,66.16,35625.0,60.3959,60.3959,60.3229,60.3229,35625.0
2021-12-29 11:00:00,66.17,66.25,66.14,66.14,34810.0,60.3321,60.405,60.3047,60.3047,34810.0
2021-12-29 11:05:00,66.14,66.14,66.08,66.12,41548.0,60.3047,60.3047,60.25,60.2865,41548.0
2021-12-29 11:10:00,66.12,66.12,66.0,66.05,30816.0,60.2865,60.2865,60.1771,60.2227,30816.0
2021-12-29 11:15:00,66.04,66.11,66.04,66.1,11137.0,60.2135,60.2774,60.2135,60.2682,11137.0
2021-12-29 11:20:00,66.11,66.13,66.08,66.13,14983.0,60.2774,60.2956,60.25,60.2956,14983.0
2021-12-29 11:25:00,66.13,66.17,66.13,66.14,14896.0,60.2956,60.3321,60.2956,60.3047,14896.0
2021-12-29 11:30:00,66.14,66.21,66.13,66.19,22336.0,60.3047,60.3685,60.2956,60.3503,22336.0
2021-12-29 11:35:00,66.19,66.21,66.14,66.14,16198.0,60.3503,60.3685,60.3047,60.3047,16198.0
2021-12-29 11:40:00,66.14,66.2,66.13,66.19,13858.0,60.3047,60.3594,60.2956,60.3503,13858.0
2021-12-29 11:45:00,66.18,66.28,66.18,66.27,35586.0,60.3412,60.4324,60.3412,60.4232,35586.0
2021-12-29 11:50:00,66.28,66.33,66.28,66.3,15499.0,60.4324,60.4779,60.4324,60.4506,15499.0
2021-12-29 11:55:00,66.29,66.29,66.23,66.24,31729.0,60.4415,60.4415,60.3868,60.3959,31729.0
2021-12-29 12:00:00,66.24,66.27,66.21,66.22,23831.0,60.3959,60.4232,60.3685,60.3777,23831.0
2021-12-29 12:05:00,66.22,66.25,66.22,66.23,11790.0,60.3777,60.405,60.3777,60.3868,11790.0
2021-12-29 12:10:00,66.22,66.24,66.21,66.23,11149.0,60.3777,60.3959,60.3685,60.3868,11149.0
2021-12-29 12:15:00,66.24,66.25,66.21,66.24,15317.0,60.3959,60.405,60.3685,60.3959,15317.0
2021-12-29 12:20:00,66.25,66.29,66.21,66.27,37310.0,60.405,60.4415,60.3685,60.4232,37310.0
2021-12-29 12:25:00,66.27,66.3,66.23,66.3,82609.0,60.4232,60.4506,60.3868,60.4506,82609.0
2021-12-29 12:30:00,66.3,66.3,66.26,66.29,36159.0,60.4506,60.4506,60.4141,60.4415,36159.0
2021-12-29 12:35:00,66.29,66.33,66.28,66.32,16100.0,60.4415,60.4779,60.4324,60.4688,16100.0
2021-12-29 12:40:00,66.31,66.33,66.28,66.29,10926.0,60.4597,60.4779,60.4324,60.4415,10926.0
2021-12-29 12:45:00,66.28,66.3,66.24,66.25,9682.0,60.4324,60.4506,60.3959,60.405,9682.0
2021-12-29 12:50:00,66.26,66.28,66.25,66.26,11808.0,60.4141,60.4324,60.405,60.4141,11808.0
2021-12-29 12:55:00,66.26,66.28,66.25,66.27,10228.0,60.4141,60.4324,60.405,60.4232,10228.0
2021-12-29 13:00:00,66.27,66.32,66.26,66.3,45444.0,60.4232,60.4688,60.4141,60.4506,45444.0
2021-12-29 13:05:00,66.3,66.33,66.27,66.28,49155.0,60.4506,60.4779,60.4232,60.4324,49155.0
2021-12-29 13:10:00,66.28,66.28,66.2,66.23,55661.0,60.4324,60.4324,60.3594,60.3868,55661.0
2021-12-29 13:15:00,66.23,66.27,66.22,66.27,24144.0,60.3868,60.4232,60.3777,60.4232,24144.0
2021-12-29 13:20:00,66.28,66.29,66.26,66.27,32591.0,60.4324,60.4415,60.4141,60.4232,32591.0
2021-12-29 13:25:00,66.26,66.26,66.23,66.25,11122.0,60.4141,60.4141,60.3868,60.405,11122.0
2021-12-29 13:30:00,66.24,66.26,66.23,66.25,15105.0,60.3959,60.4141,60.3868,60.405,15105.0
2021-12-29 13:35:00,66.25,66.25,66.21,66.23,15196.0,60.405,60.405,60.3685,60.3868,15196.0
2021-12-29 13:40:00,66.23,66.26,66.23,66.24,15662.0,60.3868,60.4141,60.3868,60.3959,15662.0
2021-12-29 13:45:00,66.24,66.28,66.24,66.27,21135.0,60.3959,60.4324,60.3959,60.4232,21135.0
2021-12-29 13:50:00,66.28,66.3,66.27,66.3,11287.0,60.4324,60.4506,60.4232,60.4506,11287.0
2021-12-29 13:55:00,66.3,66.35,66.28,66.34,32054.0,60.4506,60.4962,60.4324,60.4871,32054.0
2021-12-29 14:00:00,66.35,66.35,66.3,66.31,18664.0,60.4962,60.4962,60.4506,60.4597,18664.0
2021-12-29 14:05:00,66.31,66.34,66.3,66.34,10123.0,60.4597,60.4871,60.4506,60.4871,10123.0
2021-12-29 14:10:00,66.34,66.35,66.29,66.3,10294.0,60.4871,60.4962,60.4415,60.4506,10294.0
2021-12-29 14:15:00,66.3,66.33,66.29,66.33,17266.0,60.4506,60.4779,60.4415,60.4779,17266.0
2021-12-29 14:20:00,66.34,66.35,66.3,66.31,15242.0,60.4871,60.4962,60.4506,60.4597,15242.0
2021-12-29 14:25:00,66.31,66.31,66.27,66.28,29474.0,60.4597,60.4597,60.4232,60.4324,29474.0
2021-12-29 14:30:00,66.28,66.32,66.27,66.31,18923.0,60.4324,60.4688,60.4232,60.4597,18923.0
2021-12-29 14:35:00,66.3,66.32,66.29,66.31,15917.0,60.4506,60.4688,60.4415,60.4597,15917.0
2021-12-29 14:40:00,66.32,66.33,66.3,66.31,43879.0,60.4688,60.4779,60.4506,60.4597,43879.0
2021-12-29 14:45:00,66.32,66.33,66.31,66.31,23924.0,60.4688,60.4779,60.4597,60.4597,23924.0
2021-12-29 14:50:00,66.31,66.33,66.3,66.31,43398.0,60.4597,60.4779,60.4506,60.4597,43398.0
2021-12-29 14:55:00,66.31,66.35,66.31,66.34,21784.0,60.4597,60.4962,60.4597,60.4871,21784.0
2021-12-29 15:00:00,66.34,66.41,66.34,66.4,19486.0,60.4871,60.5509,60.4871,60.5418,19486.0
2021-12-29 15:05:00,66.4,66.44,66.4,66.42,20737.0,60.5418,60.5782,60.5418,60.56,20737.0
2021-12-29 15:10:00,66.42,66.46,66.41,66.44,21880.0,60.56,60.5965,60.5509,60.5782,21880.0
2021-12-29 15:15:00,66.44,66.46,66.43,66.44,16673.0,60.5782,60.5965,60.5691,60.5782,16673.0
2021-12-29 15:20:00,66.45,66.5,66.43,66.49,20728.0,60.5874,60.6329,60.5691,60.6238,20728.0
2021-12-29 15:25:00,66.5,66.52,66.47,66.48,30364.0,60.6329,60.6512,60.6056,60.6147,30364.0
2021-12-29 15:30:00,66.48,66.5,66.44,66.48,38597.0,60.6147,60.6329,60.5782,60.6147,38597.0
2021-12-29 15:35:00,66.48,66.52,66.47,66.48,48376.0,60.6147,60.6512,60.6056,60.6147,48376.0
2021-12-29 15:40:00,66.48,66.49,66.42,66.43,78474.0,60.6147,60.6238,60.56,60.5691,78474.0
2021-12-29 15:45:00,66.44,66.53,66.43,66.53,87407.0,60.5782,60.6603,60.5691,60.6603,87407.0
2021-12-29 15:50:00,66.53,66.54,66.35,66.37,193677.0,60.6603,60.6694,60.4962,60.5144,193677.0
2021-12-29 15:55:00,66.37,66.43,66.34,66.37,300359.0,60.5144,60.5691,60.4871,60.5144,300359.0
2021-12-30 09:30:00,66.27,66.34,66.09,66.09,132745.0,60.7449,60.809,60.5799,60.5799,132745.0
2021-12-30 09:35:00,66.1,66.2,66.1,66.16,34386.0,60.5891,60.6807,60.5891,60.6441,34386.0
2021-12-30 09:40:00,66.16,66.22,66.11,66.13,67183.0,60.6441,60.6991,60.5982,60.6166,67183.0
2021-12-30 09:45:00,66.13,66.21,66.05,66.12,34736.0,60.6166,60.6899,60.5432,60.6074,34736.0
2021-12-30 09:50:00,66.11,66.11,65.98,66.0,26800.0,60.5982,60.5982,60.4791,60.4974,26800.0
2021-12-30 09:55:00,66.0,66.08,65.98,66.04,20313.0,60.4974,60.5707,60.4791,60.5341,20313.0
2021-12-30 10:00:00,66.03,66.04,65.94,65.95,50067.0,60.5249,60.5341,60.4424,60.4516,50067.0
2021-12-30 10:05:00,65.95,66.03,65.95,66.02,37700.0,60.4516,60.5249,60.4516,60.5157,37700.0
2021-12-30 10:10:00,66.02,66.1,66.02,66.08,38998.0,60.5157,60.5891,60.5157,60.5707,38998.0
2021-12-30 10:15:00,66.09,66.17,66.09,66.14,29062.0,60.5799,60.6532,60.5799,60.6257,29062.0
2021-12-30 10:20:00,66.15,66.17,66.04,66.07,44209.0,60.6349,60.6532,60.5341,60.5616,44209.0
2021-12-30 10:25:00,66.07,66.12,66.07,66.08,40646.0,60.5616,60.6074,60.5616,60.5707,40646.0
2021-12-30 10:30:00,66.07,66.07,65.98,65.98,23639.0,60.5616,60.5616,60.4791,60.4791,23639.0
2021-12-30 10:35:00,65.99,66.0,65.83,65.84,22213.0,60.4882,60.4974,60.3416,60.3507,22213.0
2021-12-30 10:40:00,65.84,65.86,65.81,65.86,26768.0,60.3507,60.3691,60.3232,60.3691,26768.0
2021-12-30 10:45:00,65.85,65.88,65.8,65.87,44095.0,60.3599,60.3874,60.3141,60.3782,44095.0
2021-12-30 10:50:00,65.88,65.92,65.87,65.9,32731.0,60.3874,60.4241,60.3782,60.4057,32731.0
2021-12-30 10:55:00,65.89,65.97,65.86,65.94,20201.0,60.3966,60.4699,60.3691,60.4424,20201.0
2021-12-30 11:00:00,65.93,66.0,65.92,65.95,20941.0,60.4332,60.4974,60.4241,60.4516,20941.0
2021-12-30 11:05:00,65.95,65.95,65.83,65.87,34908.0,60.4516,60.4516,60.3416,60.3782,34908.0
2021-12-30 11:10:00,65.86,65.88,65.84,65.86,15160.0,60.3691,60.3874,60.3507,60.3691,15160.0
2021-12-30 11:15:00,65.87,65.88,65.83,65.84,16788.0,60.3782,60.3874,60.3416,60.3507,16788.0
2021-12-30 11:20:00,65.84,65.88,65.83,65.88,21892.0,60.3507,60.3874,60.3416,60.3874,21892.0
2021-12-30 11:25:00,65.88,65.88,65.83,65.83,25609.0,60.3874,60.3874,60.3416,60.3416,25609.0
2021-12-30 11:30:00,65.83,65.89,65.83,65.86,13462.0,60.3416,60.3966,60.3416,60.3691,13462.0
2021-12-30 11:35:00,65.86,65.87,65.83,65.86,19572.0,60.3691,60.3782,60.3416,60.3691,19572.0
2021-12-30 11:40:00,65.87,65.87,65.81,65.84,23425.0,60.3782,60.3782,60.3232,60.3507,23425.0
2021-12-30 11:45:00,65.84,65.86,65.81,65.84,15355.0,60.3507,60.3691,60.3232,60.3507,15355.0
2021-12-30 11:50:00,65.83,65.83,65.79,65.8,13517.0,60.3416,60.3416,60.3049,60.3141,13517.0
2021-12-30 11:55:00,65.79,65.81,65.77,65.81,15751.0,60.3049,60.3232,60.2866,60.3232,15751.0
2021-12-30 12:00:00,65.82,65.83,65.78,65.79,17150.0,60.3324,60.3416,60.2957,60.3049,17150.0
2021-12-30 12:05:00,65.8,65.8,65.77,65.78,9798.0,60.3141,60.3141,60.2866,60.2957,9798.0
2021-12-30 12:10:00,65.78,65.81,65.75,65.77,21907.0,60.2957,60.3232,60.2682,60.2866,21907.0
2021-12-30 12:15:00,65.75,65.76,65.72,65.74,17243.0,60.2682,60.2774,60.2407,60.2591,17243.0
2021-12-30 12:20:00,65.74,65.77,65.73,65.76,13813.0,60.2591,60.2866,60.2499,60.2774,13813.0
2021-12-30 12:25:00,65.77,65.81,65.76,65.81,13459.0,60.2866,60.3232,60.2774,60.3232,13459.0
2021-12-30 12:30:00,65.81,65.86,65.8,65.83,15356.0,60.3232,60.3691,60.3141,60.3416,15356.0
2021-12-30 12:35:00,65.84,65.84,65.82,65.82,10026.0,60.3507,60.3507,60.3324,60.3324,10026.0
2021-12-30 12:40:00,65.82,65.85,65.8,65.81,6737.0,60.3324,60.3599,60.3141,60.3232,6737.0
2021-12-30 12:45:00,65.82,65.83,65.8,65.81,11330.0,60.3324,60.3416,60.3141,60.3232,11330.0
2021-12-30 12:50:00,65.81,65.82,65.77,65.78,15782.0,60.3232,60.3324,60.2866,60.2957,15782.0
2021-12-30 12:55:00,65.78,65.81,65.78,65.81,10120.0,60.2957,60.3232,60.2957,60.3232,10120.0
2021-12-30 13:00:00,65.8,65.83,65.79,65.79,11909.0,60.3141,60.3416,60.3049,60.3049,11909.0
2021-12-30 13:05:00,65.79,65.82,65.79,65.81,11645.0,60.3049,60.3324,60.3049,60.3232,11645.0
2021-12-30 13:10:00,65.81,65.83,65.79,65.83,7878.0,60.3232,60.3416,60.3049,60.3416,7878.0
2021-12-30 13:15:00,65.83,65.83,65.77,65.78,11949.0,60.3416,60.3416,60.2866,60.2957,11949.0
2021-12-30 13:20:00,65.78,65.78,65.75,65.77,10881.0,60.2957,60.2957,60.2682,60.2866,10881.0
2021-12-30 13:25:00,65.76,65.78,65.75,65.76,7250.0,60.2774,60.2957,60.2682,60.2774,7250.0
2021-12-30 13:30:00,65.76,65.76,65.73,65.76,16236.0,60.2774,60.2774,60.2499,60.2774,16236.0
2021-12-30 13:35:00,65.77,65.78,65.76,65.78,5937.0,60.2866,60.2957,60.2774,60.2957,5937.0
2021-12-30 13:40:00,65.78,65.78,65.74,65.77,12456.0,60.2957,60.2957,60.2591,60.2866,12456.0
2021-12-30 13:45:00,65.77,65.83,65.76,65.82,12572.0,60.2866,60.3416,60.2774,60.3324,12572.0
2021-12-30 13:50:00,65.83,65.85,65.81,65.83,14585.0,60.3416,60.3599,60.3232,60.3416,14585.0
2021-12-30 13:55:00,65.83,65.87,65.82,65.87,10476.0,60.3416,60.3782,60.3324,60.3782,10476.0
2021-12-30 14:00:00,65.87,65.9,65.86,65.87,17370.0,60.3782,60.4057,60.3691,60.3782,17370.0
2021-12-30 14:05:00,65.87,65.88,65.85,65.86,14115.0,60.3782,60.3874,60.3599,60.3691,14115.0
2021-12-30 14:10:00,65.86,65.86,65.82,65.82,9884.0,60.3691,60.3691,60.3324,60.3324,9884.0
2021-12-30 14:15:00,65.82,65.85,65.82,65.83,17005.0,60.3324,60.3599,60.3324,60.3416,17005.0
2021-12-30 14:20:00,65.84,65.84,65.81,65.83,21640.0,60.3507,60.3507,60.3232,60.3416,21640.0
2021-12-30 14:25:00,65.83,65.86,65.82,65.86,11715.0,60.3416,60.3691,60.3324,60.3691,11715.0
2021-12-30 14:30:00,65.86,65.88,65.85,65.88,9763.0,60.3691,60.3874,60.3599,60.3874,9763.0
2021-12-30 14:35:00,65.88,65.89,65.86,65.87,18975.0,60.3874,60.3966,60.3691,60.3782,18975.0
2021-12-30 14:40:00,65.87,65.91,65.87,65.9,17398.0,60.3782,60.4149,60.3782,60.4057,17398.0
2021-12-30 14:45:00,65.9,65.91,65.87,65.87,11437.0,60.4057,60.4149,60.3782,60.3782,11437.0
2021-12-30 14:50:00,65.88,65.89,65.86,65.88,11577.0,60.3874,60.3966,60.3691,60.3874,11577.0
2021-12-30 14:55:00,65.88,65.88,65.84,65.84,16067.0,60.3874,60.3874,60.3507,60.3507,16067.0
2021-12-30 15:00:00,65.84,65.86,65.81,65.86,29630.0,60.3507,60.3691,60.3232,60.3691,29630.0
2021-12-30 15:05:00,65.86,65.89,65.85,65.88,23113.0,60.3691,60.3966,60.3599,60.3874,23113.0
2021-12-30 15:10:00,65.89,65.92,65.88,65.9,20010.0,60.3966,60.4241,60.3874,60.4057,20010.0
2021-12-30 15:15:00,65.9,65.92,65.87,65.92,16077.0,60.4057,60.4241,60.3782,60.4241,16077.0
2021-12-30 15:20:00,65.91,65.92,65.87,65.89,18798.0,60.4149,60.4241,60.3782,60.3966,18798.0
2021-12-30 15:25:00,65.89,65.91,65.87,65.88,21449.0,60.3966,60.4149,60.3782,60.3874,21449.0
2021-12-30 15:30:00,65.88,65.88,65.81,65.84,32914.0,60.3874,60.3874,60.3232,60.3507,32914.0
2021-12-30 15:35:00,65.84,65.91,65.82,65.91,41106.0,60.3507,60.4149,60.3324,60.4149,41106.0
2021-12-30 15:40:00,65.9,65.9,65.85,65.86,35459.0,60.4057,60.4057,60.3599,60.3691,35459.0
2021-12-30 15:45:00,65.86,65.89,65.81,65.85,51761.0,60.3691,60.3966,60.3232,60.3599,51761.0
2021-12-30 15:50:00,65.86,65.86,65.74,65.77,114143.0,60.3691,60.3691,60.2591,60.2866,114143.0
2021-12-30 15:55:00,65.77,65.78,65.69,65.76,249142.0,60.2866,60.2957,60.2132,60.2774,249142.0
2021-12-31 09:30:00,65.78,65.99,65.69,65.92,97978.0,60.2957,60.4882,60.2132,60.4241,97978.0
2021-12-31 09:35:00,65.93,66.07,65.9,66.0,34203.0,60.4332,60.5616,60.4057,60.4974,34203.0
2021-12-31 09:40:00,65.99,66.06,65.96,66.03,32485.0,60.4882,60.5524,60.4607,60.5249,32485.0
2021-12-31 09:45:00,66.02,66.03,65.91,65.95,34957.0,60.5157,60.5249,60.4149,60.4516,34957.0
2021-12-31 09:50:00,65.96,66.02,65.9,65.92,18817.0,60.4607,60.5157,60.4057,60.4241,18817.0
2021-12-31 09:55:00,65.91,65.93,65.78,65.79,36341.0,60.4149,60.4332,60.2957,60.3049,36341.0
2021-12-31 10:00:00,65.8,65.9,65.79,65.88,30344.0,60.3141,60.4057,60.3049,60.3874,30344.0
2021-12-31 10:05:00,65.87,65.89,65.83,65.85,17473.0,60.3782,60.3966,60.3416,60.3599,17473.0
2021-12-31 10:10:00,65.86,65.93,65.85,65.9,21181.0,60.3691,60.4332,60.3599,60.4057,21181.0
2021-12-31 10:15:00,65.89,66.05,65.88,66.03,65840.0,60.3966,60.5432,60.3874,60.5249,65840.0
2021-12-31 10:20:00,66.03,66.06,65.98,65.98,50084.0,60.5249,60.5524,60.4791,60.4791,50084.0
2021-12-31 10:25:00,65.99,66.08,65.98,66.08,27678.0,60.4882,60.5707,60.4791,60.5707,27678.0
2021-12-31 10:30:00,66.08,66.08,65.94,65.94,88934.0,60.5707,60.5707,60.4424,60.4424,88934.0
2021-12-31 10:35:00,65.95,66.01,65.94,65.95,23369.0,60.4516,60.5066,60.4424,60.4516,23369.0
2021-12-31 10:40:00,65.94,65.95,65.89,65.95,27414.0,60.4424,60.4516,60.3966,60.4516,27414.0
2021-12-31 10:45:00,65.96,66.01,65.94,66.01,33445.0,60.4607,60.5066,60.4424,60.5066,33445.0
2021-12-31 10:50:00,66.01,66.03,65.97,66.01,27268.0,60.5066,60.5249,60.4699,60.5066,27268.0
2021-12-31 10:55:00,66.0,66.04,65.98,66.01,28030.0,60.4974,60.5341,60.4791,60.5066,28030.0
2021-12-31 11:00:00,66.02,66.06,66.01,66.03,24548.0,60.5157,60.5524,60.5066,60.5249,24548.0
2021-12-31 11:05:00,66.03,66.06,66.01,66.03,32331.0,60.5249,60.5524,60.5066,60.5249,32331.0
2021-12-31 11:10:00,66.03,66.1,66.0,66.06,23170.0,60.5249,60.5891,60.4974,60.5524,23170.0
2021-12-31 11:15:00,66.06,66.08,66.02,66.02,21708.0,60.5524,60.5707,60.5157,60.5157,21708.0
2021-12-31 11:20:00,66.02,66.04,65.97,65.97,26720.0,60.5157,60.5341,60.4699,60.4699,26720.0
2021-12-31 11:25:00,65.97,65.97,65.89,65.89,22190.0,60.4699,60.4699,60.3966,60.3966,22190.0
2021-12-31 11:30:00,65.89,65.91,65.87,65.89,21621.0,60.3966,60.4149,60.3782,60.3966,21621.0
2021-12-31 11:35:00,65.89,65.94,65.88,65.91,21691.0,60.3966,60.4424,60.3874,60.4149,21691.0
2021-12-31 11:40:00,65.91,65.94,65.89,65.92,17422.0,60.4149,60.4424,60.3966,60.4241,17422.0
2021-12-31 11:45:00,65.92,65.93,65.9,65.91,14395.0,60.4241,60.4332,60.4057,60.4149,14395.0
2021-12-31 11:50:00,65.92,65.99,65.92,65.95,23318.0,60.4241,60.4882,60.4241,60.4516,23318.0
2021-12-31 11:55:00,65.95,65.98,65.92,65.95,27567.0,60.4516,60.4791,60.4241,60.4516,27567.0
2021-12-31 12:00:00,65.95,65.96,65.9,65.92,16052.0,60.4516,60.4607,60.4057,60.4241,16052.0
2021-12-31 12:05:00,65.91,65.93,65.91,65.92,12695.0,60.4149,60.4332,60.4149,60.4241,12695.0
2021-12-31 12:10:00,65.92,65.93,65.91,65.92,15835.0,60.4241,60.4332,60.4149,60.4241,15835.0
2021-12-31 12:15:00,65.92,65.94,65.86,65.87,16223.0,60.4241,60.4424,60.3691,60.3782,16223.0
2021-12-31 12:20:00,65.87,65.9,65.86,65.89,19024.0,60.3782,60.4057,60.3691,60.3966,19024.0
2021-12-31 12:25:00,65.88,65.9,65.86,65.87,13953.0,60.3874,60.4057,60.3691,60.3782,13953.0
2021-12-31 12:30:00,65.87,65.9,65.86,65.88,12579.0,60.3782,60.4057,60.3691,60.3874,12579.0
2021-12-31 12:35:00,65.88,65.94,65.88,65.92,18885.0,60.3874,60.4424,60.3874,60.4241,18885.0
2021-12-31 12:40:00,65.92,65.97,65.92,65.95,15231.0,60.4241,60.4699,60.4241,60.4516,15231.0
2021-12-31 12:45:00,65.96,65.97,65.94,65.95,18959.0,60.4607,60.4699,60.4424,60.4516,18959.0
2021-12-31 12:50:00,65.95,65.98,65.94,65.95,27297.0,60.4516,60.4791,60.4424,60.4516,27297.0
2021-12-31 12:55:00,65.95,66.0,65.95,65.98,21278.0,60.4516,60.4974,60.4516,60.4791,21278.0
2021-12-31 13:00:00,65.99,66.04,65.99,66.03,16934.0,60.4882,60.5341,60.4882,60.5249,16934.0
2021-12-31 13:05:00,66.03,66.04,66.01,66.02,11691.0,60.5249,60.5341,60.5066,60.5157,11691.0
2021-12-31 13:10:00,66.02,66.03,65.99,66.0,20365.0,60.5157,60.5249,60.4882,60.4974,20365.0
2021-12-31 13:15:00,66.0,66.0,65.95,65.95,18184.0,60.4974,60.4974,60.4516,60.4516,18184.0
2021-12-31 13:20:00,65.95,66.02,65.95,66.02,22318.0,60.4516,60.5157,60.4516,60.5157,22318.0
2021-12-31 13:25:00,66.02,66.08,66.02,66.08,19759.0,60.5157,60.5707,60.5157,60.5707,19759.0
2021-12-31 13:30:00,66.08,66.08,66.05,66.06,22670.0,60.5707,60.5707,60.5432,60.5524,22670.0
2021-12-31 13:35:00,66.06,66.07,66.04,66.05,16336.0,60.5524,60.5616,60.5341,60.5432,16336.0
2021-12-31 13:40:00,66.05,66.05,66.01,66.02,19942.0,60.5432,60.5432,60.5066,60.5157,19942.0
2021-12-31 13:45:00,66.02,66.03,66.0,66.03,11252.0,60.5157,60.5249,60.4974,60.5249,11252.0
2021-12-31 13:50:00,66.03,66.05,66.01,66.05,12070.0,60.5249,60.5432,60.5066,60.5432,12070.0
2021-12-31 13:55:00,66.05,66.08,66.04,66.08,18439.0,60.5432,60.5707,60.5341,60.5707,18439.0
2021-12-31 14:00:00,66.08,66.14,66.07,66.13,20689.0,60.5707,60.6257,60.5616,60.6166,20689.0
2021-12-31 14:05:00,66.14,66.17,66.12,66.12,25816.0,60.6257,60.6532,60.6074,60.6074,25816.0
2021-12-31 14:10:00,66.12,66.17,66.12,66.16,27124.0,60.6074,60.6532,60.6074,60.6441,27124.0
2021-12-31 14:15:00,66.16,66.17,66.13,66.17,14961.0,60.6441,60.6532,60.6166,60.6532,14961.0
2021-12-31 14:20:00,66.16,66.2,66.12,66.12,26681.0,60.6441,60.6807,60.6074,60.6074,26681.0
2021-12-31 14:25:00,66.12,66.13,66.07,66.11,21560.0,60.6074,60.6166,60.5616,60.5982,21560.0
2021-12-31 14:30:00,66.11,66.14,66.1,66.11,24188.0,60.5982,60.6257,60.5891,60.5982,24188.0
2021-12-31 14:35:00,66.11,66.16,66.09,66.15,30047.0,60.5982,60.6441,60.5799,60.6349,30047.0
2021-12-31 14:40:00,66.15,66.18,66.14,66.16,52677.0,60.6349,60.6624,60.6257,60.6441,52677.0
2021-12-31 14:45:00,66.16,66.18,66.14,66.16,20763.0,60.6441,60.6624,60.6257,60.6441,20763.0
2021-12-31 14:50:00,66.16,66.17,66.14,66.16,27843.0,60.6441,60.6532,60.6257,60.6441,27843.0
2021-12-31 14:55:00,66.16,66.18,66.12,66.14,28457.0,60.6441,60.6624,60.6074,60.6257,28457.0
2021-12-31 15:00:00,66.14,66.21,66.14,66.19,38730.0,60.6257,60.6899,60.6257,60.6716,38730.0
2021-12-31 15:05:00,66.19,66.21,66.17,66.21,22590.0,60.6716,60.6899,60.6532,60.6899,22590.0
2021-12-31 15:10:00,66.22,66.23,66.17,66.19,27645.0,60.6991,60.7082,60.6532,60.6716,27645.0
2021-12-31 15:15:00,66.19,66.23,66.17,66.22,29408.0,60.6716,60.7082,60.6532,60.6991,29408.0
2021-12-31 15:20:00,66.21,66.27,66.2,66.27,30287.0,60.6899,60.7449,60.6807,60.7449,30287.0
2021-12-31 15:25:00,66.27,66.31,66.26,66.3,38641.0,60.7449,60.7815,60.7357,60.7724,38641.0
2021-12-31 15:30:00,66.3,66.34,66.29,66.31,35328.0,60.7724,60.809,60.7632,60.7815,35328.0
2021-12-31 15:35:00,66.31,66.38,66.29,66.36,62090.0,60.7815,60.8457,60.7632,60.8274,62090.0
2021-12-31 15:40:00,66.36,66.36,66.28,66.33,64561.0,60.8274,60.8274,60.7541,60.7999,64561.0
2021-12-31 15:45:00,66.33,66.37,66.3,66.31,75902.0,60.7999,60.8365,60.7724,60.7815,75902.0
2021-12-31 15:50:00,66.31,66.4,66.23,66.3,192966.0,60.7815,60.864,60.7082,60.7724,192966.0
2021-12-31 15:55:00,66.29,66.34,66.27,66.31,368799.0,60.7632,60.809,60.7449,60.7815,368799.0
2022-01-03 09:30:00,65.82,66.0,65.57,65.68,217901.0,60.3324,60.4974,60.1032,60.2041,217901.0
2022-01-03 09:35:00,65.7,65.97,65.7,65.92,102675.0,60.2224,60.4699,60.2224,60.4241,102675.0
2022-01-03 09:40:00,65.93,65.94,65.77,65.81,132272.0,60.4332,60.4424,60.2866,60.3232,132272.0
2022-01-03 09:45:00,65.81,65.85,65.5,65.6,105072.0,60.3232,60.3599,60.0391,60.1307,105072.0
2022-01-03 09:50:00,65.62,65.67,65.5,65.54,106421.0,60.1491,60.1949,60.0391,60.0757,106421.0
2022-01-03 09:55:00,65.54,65.54,65.28,65.31,144874.0,60.0757,60.0757,59.8374,59.8649,144874.0
2022-01-03 10:00:00,65.34,65.35,65.1,65.13,62722.0,59.8924,59.9016,59.6724,59.6999,62722.0
2022-01-03 10:05:00,65.14,65.21,65.1,65.15,89682.0,59.7091,59.7733,59.6724,59.7183,89682.0
2022-01-03 10:10:00,65.15,65.29,65.14,65.25,100143.0,59.7183,59.8466,59.7091,59.8099,100143.0
2022-01-03 10:15:00,65.23,65.36,65.19,65.34,63518.0,59.7916,59.9108,59.7549,59.8924,63518.0
2022-01-03 10:20:00,65.34,65.45,65.34,65.36,59397.0,59.8924,59.9933,59.8924,59.9108,59397.0
2022-01-03 10:25:00,65.35,65.41,65.29,65.38,35174.0,59.9016,59.9566,59.8466,59.9291,35174.0
2022-01-03 10:30:00,65.38,65.38,65.21,65.27,45325.0,59.9291,59.9291,59.7733,59.8283,45325.0
2022-01-03 10:35:00,65.26,65.28,65.11,65.17,45940.0,59.8191,59.8374,59.6816,59.7366,45940.0
2022-01-03 10:40:00,65.17,65.25,65.08,65.24,48395.0,59.7366,59.8099,59.6541,59.8008,48395.0
2022-01-03 10:45:00,65.24,65.4,65.18,65.36,103780.0,59.8008,59.9474,59.7458,59.9108,103780.0
2022-01-03 10:50:00,65.36,65.36,65.18,65.23,34184.0,59.9108,59.9108,59.7458,59.7916,34184.0
2022-01-03 10:55:00,65.23,65.39,65.21,65.38,45465.0,59.7916,59.9383,59.7733,59.9291,45465.0
2022-01-03 11:00:00,65.37,65.39,65.29,65.34,49792.0,59.9199,59.9383,59.8466,59.8924,49792.0
2022-01-03 11:05:00,65.34,65.34,65.24,65.28,45946.0,59.8924,59.8924,59.8008,59.8374,45946.0
2022-01-03 11:10:00,65.28,65.34,65.25,65.3,60597.0,59.8374,59.8924,59.8099,59.8558,60597.0
2022-01-03 11:15:00,65.3,65.37,65.28,65.33,58639.0,59.8558,59.9199,59.8374,59.8833,58639.0
2022-01-03 11:20:00,65.33,65.4,65.31,65.37,63341.0,59.8833,59.9474,59.8649,59.9199,63341.0
2022-01-03 11:25:00,65.37,65.39,65.29,65.29,46377.0,59.9199,59.9383,59.8466,59.8466,46377.0
2022-01-03 11:30:00,65.29,65.33,65.2,65.22,70385.0,59.8466,59.8833,59.7641,59.7824,70385.0
2022-01-03 11:35:00,65.21,65.28,65.2,65.27,59266.0,59.7733,59.8374,59.7641,59.8283,59266.0
2022-01-03 11:40:00,65.28,65.4,65.26,65.4,50661.0,59.8374,59.9474,59.8191,59.9474,50661.0
2022-01-03 11:45:00,65.4,65.43,65.35,65.35,37427.0,59.9474,59.9749,59.9016,59.9016,37427.0
2022-01-03 11:50:00,65.36,65.42,65.35,65.41,33520.0,59.9108,59.9658,59.9016,59.9566,33520.0
2022-01-03 11:55:00,65.41,65.5,65.4,65.5,33513.0,59.9566,60.0391,59.9474,60.0391,33513.0
2022-01-03 12:00:00,65.49,65.52,65.45,65.48,29409.0,60.0299,60.0574,59.9933,60.0207,29409.0
2022-01-03 12:05:00,65.48,65.53,65.46,65.5,44201.0,60.0207,60.0666,60.0024,60.0391,44201.0
2022-01-03 12:10:00,65.5,65.59,65.5,65.58,28581.0,60.0391,60.1216,60.0391,60.1124,28581.0
2022-01-03 12:15:00,65.58,65.62,65.56,65.61,50237.0,60.1124,60.1491,60.0941,60.1399,50237.0
2022-01-03 12:20:00,65.61,65.68,65.6,65.67,40825.0,60.1399,60.2041,60.1307,60.1949,40825.0
2022-01-03 12:25:00,65.66,65.67,65.62,65.64,35691.0,60.1857,60.1949,60.1491,60.1674,35691.0
2022-01-03 12:30:00,65.64,65.64,65.56,65.56,47177.0,60.1674,60.1674,60.0941,60.0941,47177.0
2022-01-03 12:35:00,65.56,65.56,65.49,65.55,69492.0,60.0941,60.0941,60.0299,60.0849,69492.0
2022-01-03 12:40:00,65.55,65.55,65.45,65.47,31956.0,60.0849,60.0849,59.9933,60.0116,31956.0
2022-01-03 12:45:00,65.47,65.53,65.46,65.48,26233.0,60.0116,60.0666,60.0024,60.0207,26233.0
2022-01-03 12:50:00,65.48,65.5,65.41,65.42,34494.0,60.0207,60.0391,59.9566,59.9658,34494.0
2022-01-03 12:55:00,65.42,65.46,65.39,65.45,27762.0,59.9658,60.0024,59.9383,59.9933,27762.0
2022-01-03 13:00:00,65.45,65.48,65.33,65.34,75622.0,59.9933,60.0207,59.8833,59.8924,75622.0
2022-01-03 13:05:00,65.34,65.41,65.34,65.41,29321.0,59.8924,59.9566,59.8924,59.9566,29321.0
2022-01-03 13:10:00,65.41,65.52,65.39,65.52,25331.0,59.9566,60.0574,59.9383,60.0574,25331.0
2022-01-03 13:15:00,65.51,65.56,65.5,65.53,23735.0,60.0482,60.0941,60.0391,60.0666,23735.0
2022-01-03 13:20:00,65.53,65.57,65.51,65.56,23776.0,60.0666,60.1032,60.0482,60.0941,23776.0
2022-01-03 13:25:00,65.57,65.61,65.56,65.61,41079.0,60.1032,60.1399,60.0941,60.1399,41079.0
2022-01-03 13:30:00,65.61,65.65,65.6,65.65,37564.0,60.1399,60.1766,60.1307,60.1766,37564.0
2022-01-03 13:35:00,65.66,65.68,65.6,65.6,49960.0,60.1857,60.2041,60.1307,60.1307,49960.0
2022-01-03 13:40:00,65.61,65.63,65.56,65.63,35425.0,60.1399,60.1582,60.0941,60.1582,35425.0
2022-01-03 13:45:00,65.62,65.62,65.58,65.6,62257.0,60.1491,60.1491,60.1124,60.1307,62257.0
2022-01-03 13:50:00,65.6,65.67,65.59,65.67,30713.0,60.1307,60.1949,60.1216,60.1949,30713.0
2022-01-03 13:55:00,65.67,65.71,65.65,65.69,45726.0,60.1949,60.2316,60.1766,60.2132,45726.0
2022-01-03 14:00:00,65.69,65.74,65.67,65.72,39999.0,60.2132,60.2591,60.1949,60.2407,39999.0
2022-01-03 14:05:00,65.72,65.82,65.72,65.81,52503.0,60.2407,60.3324,60.2407,60.3232,52503.0
2022-01-03 14:10:00,65.8,65.83,65.78,65.78,40320.0,60.3141,60.3416,60.2957,60.2957,40320.0
2022-01-03 14:15:00,65.78,65.8,65.74,65.75,54738.0,60.2957,60.3141,60.2591,60.2682,54738.0
2022-01-03 14:20:00,65.75,65.76,65.73,65.73,30818.0,60.2682,60.2774,60.2499,60.2499,30818.0
2022-01-03 14:25:00,65.73,65.78,65.73,65.77,52932.0,60.2499,60.2957,60.2499,60.2866,52932.0
2022-01-03 14:30:00,65.77,65.78,65.72,65.72,44834.0,60.2866,60.2957,60.2407,60.2407,44834.0
2022-01-03 14:35:00,65.72,65.76,65.7,65.76,58848.0,60.2407,60.2774,60.2224,60.2774,58848.0
2022-01-03 14:40:00,65.77,65.81,65.76,65.78,134013.0,60.2866,60.3232,60.2774,60.2957,134013.0
2022-01-03 14:45:00,65.78,65.82,65.77,65.79,47380.0,60.2957,60.3324,60.2866,60.3049,47380.0
2022-01-03 14:50:00,65.79,65.82,65.79,65.81,32673.0,60.3049,60.3324,60.3049,60.3232,32673.0
2022-01-03 14:55:00,65.81,65.82,65.78,65.8,57209.0,60.3232,60.3324,60.2957,60.3141,57209.0
2022-01-03 15:00:00,65.8,65.8,65.74,65.78,46791.0,60.3141,60.3141,60.2591,60.2957,46791.0
2022-01-03 15:05:00,65.78,65.79,65.73,65.74,45844.0,60.2957,60.3049,60.2499,60.2591,45844.0
2022-01-03 15:10:00,65.75,65.76,65.7,65.7,40320.0,60.2682,60.2774,60.2224,60.2224,40320.0
2022-01-03 15:15:00,65.7,65.71,65.64,65.7,64580.0,60.2224,60.2316,60.1674,60.2224,64580.0
2022-01-03 15:20:00,65.69,65.74,65.69,65.72,95902.0,60.2132,60.2591,60.2132,60.2407,95902.0
2022-01-03 15:25:00,65.72,65.78,65.71,65.76,101101.0,60.2407,60.2957,60.2316,60.2774,101101.0
2022-01-03 15:30:00,65.76,65.8,65.71,65.8,99559.0,60.2774,60.3141,60.2316,60.3141,99559.0
2022-01-03 15:35:00,65.8,65.87,65.79,65.83,92739.0,60.3141,60.3782,60.3049,60.3416,92739.0
2022-01-03 15:40:00,65.83,65.84,65.74,65.78,87539.0,60.3416,60.3507,60.2591,60.2957,87539.0
2022-01-03 15:45:00,65.78,65.95,65.77,65.95,111350.0,60.2957,60.4516,60.2866,60.4516,111350.0
2022-01-03 15:50:00,65.95,66.06,65.94,65.95,296848.0,60.4516,60.5524,60.4424,60.4516,296848.0
2022-01-03 15:55:00,65.94,65.98,65.85,65.96,499452.0,60.4424,60.4791,60.3599,60.4607,499452.0
2022-01-04 09:30:00,65.96,66.27,65.87,66.2,278169.0,60.4607,60.7449,60.3782,60.6807,278169.0
2022-01-04 09:35:00,66.2,66.3,66.17,66.23,73878.0,60.6807,60.7724,60.6532,60.7082,73878.0
2022-01-04 09:40:00,66.23,66.37,66.19,66.36,71913.0,60.7082,60.8365,60.6716,60.8274,71913.0
2022-01-04 09:45:00,66.36,66.4,66.28,66.3,54805.0,60.8274,60.864,60.7541,60.7724,54805.0
2022-01-04 09:50:00,66.3,66.45,66.28,66.39,57644.0,60.7724,60.9099,60.7541,60.8549,57644.0
2022-01-04 09:55:00,66.4,66.54,66.4,66.53,41421.0,60.864,60.9924,60.864,60.9832,41421.0
2022-01-04 10:00:00,66.54,66.74,66.53,66.64,95901.0,60.9924,61.1757,60.9832,61.084,95901.0
2022-01-04 10:05:00,66.63,66.69,66.59,66.6,54550.0,61.0749,61.1299,61.0382,61.0474,54550.0
2022-01-04 10:10:00,66.61,66.69,66.56,66.62,54803.0,61.0565,61.1299,61.0107,61.0657,54803.0
2022-01-04 10:15:00,66.63,66.63,66.55,66.58,39416.0,61.0749,61.0749,61.0015,61.029,39416.0
2022-01-04 10:20:00,66.58,66.62,66.49,66.5,42909.0,61.029,61.0657,60.9465,60.9557,42909.0
2022-01-04 10:25:00,66.49,66.52,66.41,66.48,40068.0,60.9465,60.974,60.8732,60.9374,40068.0
2022-01-04 10:30:00,66.48,66.53,66.43,66.48,61345.0,60.9374,60.9832,60.8915,60.9374,61345.0
2022-01-04 10:35:00,66.48,66.62,66.47,66.6,53590.0,60.9374,61.0657,60.9282,61.0474,53590.0
2022-01-04 10:40:00,66.6,66.73,66.58,66.72,60014.0,61.0474,61.1665,61.029,61.1574,60014.0
2022-01-04 10:45:00,66.73,66.8,66.65,66.8,100446.0,61.1665,61.2307,61.0932,61.2307,100446.0
2022-01-04 10:50:00,66.8,66.85,66.74,66.81,50119.0,61.2307,61.2765,61.1757,61.2399,50119.0
2022-01-04 10:55:00,66.81,66.92,66.8,66.89,59674.0,61.2399,61.3407,61.2307,61.3132,59674.0
2022-01-04 11:00:00,66.9,67.07,66.89,67.04,90997.0,61.3224,61.4782,61.3132,61.4507,90997.0
2022-01-04 11:05:00,67.04,67.07,66.93,66.98,75905.0,61.4507,61.4782,61.3499,61.3957,75905.0
2022-01-04 11:10:00,66.98,66.98,66.89,66.98,59004.0,61.3957,61.3957,61.3132,61.3957,59004.0
2022-01-04 11:15:00,66.98,67.01,66.85,66.85,63053.0,61.3957,61.4232,61.2765,61.2765,63053.0
2022-01-04 11:20:00,66.85,66.98,66.85,66.98,88856.0,61.2765,61.3957,61.2765,61.3957,88856.0
2022-01-04 11:25:00,66.98,67.15,66.97,67.1,71155.0,61.3957,61.5515,61.3865,61.5057,71155.0
2022-01-04 11:30:00,67.09,67.13,66.93,67.03,108939.0,61.4965,61.5332,61.3499,61.4415,108939.0
2022-01-04 11:35:00,67.03,67.04,66.94,66.99,71305.0,61.4415,61.4507,61.359,61.4049,71305.0
2022-01-04 11:40:00,66.99,67.03,66.97,67.02,66670.0,61.4049,61.4415,61.3865,61.4324,66670.0
2022-01-04 11:45:00,67.02,67.06,66.97,67.0,62434.0,61.4324,61.469,61.3865,61.414,62434.0
2022-01-04 11:50:00,67.01,67.07,66.99,67.05,38900.0,61.4232,61.4782,61.4049,61.4599,38900.0
2022-01-04 11:55:00,67.06,67.08,67.04,67.05,26307.0,61.469,61.4874,61.4507,61.4599,26307.0
2022-01-04 12:00:00,67.05,67.05,66.99,67.02,60629.0,61.4599,61.4599,61.4049,61.4324,60629.0
2022-01-04 12:05:00,67.02,67.12,67.02,67.08,27665.0,61.4324,61.524,61.4324,61.4874,27665.0
2022-01-04 12:10:00,67.09,67.12,67.08,67.11,33659.0,61.4965,61.524,61.4874,61.5149,33659.0
2022-01-04 12:15:00,67.11,67.12,67.07,67.11,58265.0,61.5149,61.524,61.4782,61.5149,58265.0
2022-01-04 12:20:00,67.11,67.12,67.06,67.1,88183.0,61.5149,61.524,61.469,61.5057,88183.0
2022-01-04 12:25:00,67.09,67.11,67.04,67.05,56754.0,61.4965,61.5149,61.4507,61.4599,56754.0
2022-01-04 12:30:00,67.05,67.05,66.87,66.87,83216.0,61.4599,61.4599,61.2949,61.2949,83216.0
2022-01-04 12:35:00,66.88,66.89,66.82,66.82,53778.0,61.304,61.3132,61.249,61.249,53778.0
2022-01-04 12:40:00,66.83,66.83,66.74,66.75,27140.0,61.2582,61.2582,61.1757,61.1849,27140.0
2022-01-04 12:45:00,66.75,66.84,66.74,66.81,43794.0,61.1849,61.2674,61.1757,61.2399,43794.0
2022-01-04 12:50:00,66.8,66.88,66.8,66.87,26501.0,61.2307,61.304,61.2307,61.2949,26501.0
2022-01-04 12:55:00,66.86,66.87,66.8,66.82,38629.0,61.2857,61.2949,61.2307,61.249,38629.0
2022-01-04 13:00:00,66.82,66.85,66.79,66.83,37641.0,61.249,61.2765,61.2215,61.2582,37641.0
2022-01-04 13:05:00,66.83,66.85,66.79,66.81,41435.0,61.2582,61.2765,61.2215,61.2399,41435.0
2022-01-04 13:10:00,66.81,66.82,66.71,66.73,44408.0,61.2399,61.249,61.1482,61.1665,44408.0
2022-01-04 13:15:00,66.73,66.76,66.7,66.73,33086.0,61.1665,61.194,61.139,61.1665,33086.0
2022-01-04 13:20:00,66.73,66.81,66.73,66.78,36544.0,61.1665,61.2399,61.1665,61.2124,36544.0
2022-01-04 13:25:00,66.78,66.8,66.77,66.78,21831.0,61.2124,61.2307,61.2032,61.2124,21831.0
2022-01-04 13:30:00,66.78,66.79,66.69,66.69,47619.0,61.2124,61.2215,61.1299,61.1299,47619.0
2022-01-04 13:35:00,66.69,66.7,66.56,66.59,63400.0,61.1299,61.139,61.0107,61.0382,63400.0
2022-01-04 13:40:00,66.57,66.59,66.54,66.58,46720.0,61.0199,61.0382,60.9924,61.029,46720.0
2022-01-04 13:45:00,66.57,66.63,66.56,66.56,47273.0,61.0199,61.0749,61.0107,61.0107,47273.0
2022-01-04 13:50:00,66.56,66.61,66.56,66.59,25711.0,61.0107,61.0565,61.0107,61.0382,25711.0
2022-01-04 13:55:00,66.59,66.61,66.58,66.59,22525.0,61.0382,61.0565,61.029,61.0382,22525.0
2022-01-04 14:00:00,66.6,66.7,66.59,66.69,40266.0,61.0474,61.139,61.0382,61.1299,40266.0
2022-01-04 14:05:00,66.69,66.72,66.67,66.71,50873.0,61.1299,61.1574,61.1115,61.1482,50873.0
2022-01-04 14:10:00,66.72,66.75,66.69,66.7,37835.0,61.1574,61.1849,61.1299,61.139,37835.0
2022-01-04 14:15:00,66.7,66.78,66.7,66.72,42566.0,61.139,61.2124,61.139,61.1574,42566.0
2022-01-04 14:20:00,66.72,66.77,66.71,66.74,28000.0,61.1574,61.2032,61.1482,61.1757,28000.0
2022-01-04 14:25:00,66.74,66.81,66.73,66.81,27459.0,61.1757,61.2399,61.1665,61.2399,27459.0
2022-01-04 14:30:00,66.81,66.83,66.77,66.78,42331.0,61.2399,61.2582,61.2032,61.2124,42331.0
2022-01-04 14:35:00,66.77,66.79,66.73,66.75,24357.0,61.2032,61.2215,61.1665,61.1849,24357.0
2022-01-04 14:40:00,66.75,66.77,66.73,66.73,82584.0,61.1849,61.2032,61.1665,61.1665,82584.0
2022-01-04 14:45:00,66.73,66.76,66.71,66.75,29494.0,61.1665,61.194,61.1482,61.1849,29494.0
2022-01-04 14:50:00,66.75,66.83,66.73,66.75,73870.0,61.1849,61.2582,61.1665,61.1849,73870.0
2022-01-04 14:55:00,66.75,66.76,66.71,66.71,37317.0,61.1849,61.194,61.1482,61.1482,37317.0
2022-01-04 15:00:00,66.72,66.73,66.66,66.66,43169.0,61.1574,61.1665,61.1024,61.1024,43169.0
2022-01-04 15:05:00,66.66,66.71,66.65,66.67,51684.0,61.1024,61.1482,61.0932,61.1115,51684.0
2022-01-04 15:10:00,66.67,66.69,66.65,66.68,39916.0,61.1115,61.1299,61.0932,61.1207,39916.0
2022-01-04 15:15:00,66.68,66.71,66.64,66.66,56013.0,61.1207,61.1482,61.084,61.1024,56013.0
2022-01-04 15:20:00,66.66,66.69,66.62,66.66,155383.0,61.1024,61.1299,61.0657,61.1024,155383.0
2022-01-04 15:25:00,66.66,66.67,66.6,66.66,65321.0,61.1024,61.1115,61.0474,61.1024,65321.0
2022-01-04 15:30:00,66.66,66.68,66.56,66.57,71601.0,61.1024,61.1207,61.0107,61.0199,71601.0
2022-01-04 15:35:00,66.56,66.65,66.49,66.53,96047.0,61.0107,61.0932,60.9465,60.9832,96047.0
2022-01-04 15:40:00,66.53,66.65,66.53,66.64,79407.0,60.9832,61.0932,60.9832,61.084,79407.0
2022-01-04 15:45:00,66.63,66.66,66.61,66.61,97951.0,61.0749,61.1024,61.0565,61.0565,97951.0
2022-01-04 15:50:00,66.62,66.67,66.5,66.52,218706.0,61.0657,61.1115,60.9557,60.974,218706.0
2022-01-04 15:55:00,66.52,66.54,66.44,66.46,280613.0,60.974,60.9924,60.9007,60.919,280613.0
2022-01-05 09:30:00,66.81,67.41,66.68,67.16,323736.0,61.2399,61.7898,61.1207,61.5607,323736.0
2022-01-05 09:35:00,67.15,67.2,67.02,67.09,132223.0,61.5515,61.5973,61.4324,61.4965,132223.0
2022-01-05 09:40:00,67.1,67.18,67.05,67.14,159715.0,61.5057,61.579,61.4599,61.5424,159715.0
2022-01-05 09:45:00,67.14,67.15,66.94,67.03,120874.0,61.5424,61.5515,61.359,61.4415,120874.0
2022-01-05 09:50:00,67.05,67.12,66.98,67.1,64178.0,61.4599,61.524,61.3957,61.5057,64178.0
2022-01-05 09:55:00,67.1,67.22,67.07,67.08,106020.0,61.5057,61.6157,61.4782,61.4874,106020.0
2022-01-05 10:00:00,67.08,67.15,66.97,67.11,114126.0,61.4874,61.5515,61.3865,61.5149,114126.0
2022-01-05 10:05:00,67.12,67.22,67.11,67.22,71605.0,61.524,61.6157,61.5149,61.6157,71605.0
2022-01-05 10:10:00,67.21,67.3,67.19,67.27,84942.0,61.6065,61.689,61.5882,61.6615,84942.0
2022-01-05 10:15:00,67.27,67.38,67.27,67.38,55619.0,61.6615,61.7623,61.6615,61.7623,55619.0
2022-01-05 10:20:00,67.37,67.47,67.34,67.44,85773.0,61.7532,61.8448,61.7257,61.8173,85773.0
2022-01-05 10:25:00,67.46,67.51,67.4,67.48,62641.0,61.8357,61.8815,61.7807,61.854,62641.0
2022-01-05 10:30:00,67.48,67.51,67.4,67.45,96843.0,61.854,61.8815,61.7807,61.8265,96843.0
2022-01-05 10:35:00,67.47,67.61,67.47,67.6,41454.0,61.8448,61.9732,61.8448,61.964,41454.0
2022-01-05 10:40:00,67.6,67.61,67.54,67.61,65771.0,61.964,61.9732,61.909,61.9732,65771.0
2022-01-05 10:45:00,67.62,67.72,67.58,67.7,164356.0,61.9823,62.074,61.9457,62.0557,164356.0
2022-01-05 10:50:00,67.72,67.72,67.54,67.63,185740.0,62.074,62.074,61.909,61.9915,185740.0
2022-01-05 10:55:00,67.64,67.64,67.53,67.56,120893.0,62.0007,62.0007,61.8998,61.9273,120893.0
2022-01-05 11:00:00,67.57,67.65,67.53,67.55,82891.0,61.9365,62.0098,61.8998,61.9182,82891.0
2022-01-05 11:05:00,67.55,67.56,67.46,67.56,82958.0,61.9182,61.9273,61.8357,61.9273,82958.0
2022-01-05 11:10:00,67.56,67.62,67.53,67.61,90011.0,61.9273,61.9823,61.8998,61.9732,90011.0
2022-01-05 11:15:00,67.61,67.67,67.58,67.63,130060.0,61.9732,62.0282,61.9457,61.9915,130060.0
2022-01-05 11:20:00,67.62,67.63,67.48,67.49,49459.0,61.9823,61.9915,61.854,61.8632,49459.0
2022-01-05 11:25:00,67.48,67.56,67.46,67.54,158122.0,61.854,61.9273,61.8357,61.909,158122.0
2022-01-05 11:30:00,67.54,67.59,67.5,67.55,57616.0,61.909,61.9548,61.8723,61.9182,57616.0
2022-01-05 11:35:00,67.55,67.61,67.53,67.56,56286.0,61.9182,61.9732,61.8998,61.9273,56286.0
2022-01-05 11:40:00,67.55,67.56,67.42,67.48,150302.0,61.9182,61.9273,61.799,61.854,150302.0
2022-01-05 11:45:00,67.48,67.53,67.44,67.52,69046.0,61.854,61.8998,61.8173,61.8907,69046.0
2022-01-05 11:50:00,67.52,67.58,67.51,67.58,46082.0,61.8907,61.9457,61.8815,61.9457,46082.0
2022-01-05 11:55:00,67.58,67.63,67.55,67.56,68048.0,61.9457,61.9915,61.9182,61.9273,68048.0
2022-01-05 12:00:00,67.56,67.61,67.55,67.59,87199.0,61.9273,61.9732,61.9182,61.9548,87199.0
2022-01-05 12:05:00,67.58,67.62,67.57,67.6,56536.0,61.9457,61.9823,61.9365,61.964,56536.0
2022-01-05 12:10:00,67.6,67.67,67.59,67.66,30997.0,61.964,62.0282,61.9548,62.019,30997.0
2022-01-05 12:15:00,67.65,67.72,67.64,67.71,71088.0,62.0098,62.074,62.0007,62.0648,71088.0
2022-01-05 12:20:00,67.7,67.72,67.67,67.71,30526.0,62.0557,62.074,62.0282,62.0648,30526.0
2022-01-05 12:25:00,67.71,67.78,67.71,67.77,64656.0,62.0648,62.129,62.0648,62.1198,64656.0
2022-01-05 12:30:00,67.77,67.79,67.74,67.77,82830.0,62.1198,62.1382,62.0923,62.1198,82830.0
2022-01-05 12:35:00,67.77,67.8,67.74,67.78,80341.0,62.1198,62.1473,62.0923,62.129,80341.0
2022-01-05 12:40:00,67.78,67.83,67.77,67.8,57022.0,62.129,62.1748,62.1198,62.1473,57022.0
2022-01-05 12:45:00,67.8,67.87,67.79,67.85,46051.0,62.1473,62.2115,62.1382,62.1932,46051.0
2022-01-05 12:50:00,67.86,67.91,67.84,67.89,45205.0,62.2023,62.2482,62.184,62.2298,45205.0
2022-01-05 12:55:00,67.89,67.92,67.87,67.9,74366.0,62.2298,62.2573,62.2115,62.239,74366.0
2022-01-05 13:00:00,67.9,67.96,67.88,67.94,48377.0,62.239,62.294,62.2207,62.2757,48377.0
2022-01-05 13:05:00,67.93,67.95,67.89,67.92,49814.0,62.2665,62.2848,62.2298,62.2573,49814.0
2022-01-05 13:10:00,67.92,67.95,67.9,67.91,35925.0,62.2573,62.2848,62.239,62.2482,35925.0
2022-01-05 13:15:00,67.91,67.92,67.89,67.91,46404.0,62.2482,62.2573,62.2298,62.2482,46404.0
2022-01-05 13:20:00,67.91,67.94,67.89,67.93,62664.0,62.2482,62.2757,62.2298,62.2665,62664.0
2022-01-05 13:25:00,67.92,67.92,67.81,67.83,75955.0,62.2573,62.2573,62.1565,62.1748,75955.0
2022-01-05 13:30:00,67.83,67.88,67.76,67.76,43586.0,62.1748,62.2207,62.1107,62.1107,43586.0
2022-01-05 13:35:00,67.76,67.82,67.75,67.81,32665.0,62.1107,62.1657,62.1015,62.1565,32665.0
2022-01-05 13:40:00,67.82,67.93,67.81,67.89,70159.0,62.1657,62.2665,62.1565,62.2298,70159.0
2022-01-05 13:45:00,67.9,67.93,67.89,67.92,26621.0,62.239,62.2665,62.2298,62.2573,26621.0
2022-01-05 13:50:00,67.92,67.92,67.89,67.91,37705.0,62.2573,62.2573,62.2298,62.2482,37705.0
2022-01-05 13:55:00,67.9,67.92,67.88,67.91,29465.0,62.239,62.2573,62.2207,62.2482,29465.0
2022-01-05 14:00:00,67.91,67.95,67.8,67.85,92523.0,62.2482,62.2848,62.1473,62.1932,92523.0
2022-01-05 14:05:00,67.85,67.87,67.75,67.78,77610.0,62.1932,62.2115,62.1015,62.129,77610.0
2022-01-05 14:10:00,67.78,67.81,67.67,67.78,111601.0,62.129,62.1565,62.0282,62.129,111601.0
2022-01-05 14:15:00,67.78,67.88,67.72,67.73,73123.0,62.129,62.2207,62.074,62.0832,73123.0
2022-01-05 14:20:00,67.74,67.9,67.74,67.89,70944.0,62.0923,62.239,62.0923,62.2298,70944.0
2022-01-05 14:25:00,67.89,67.94,67.81,67.81,66486.0,62.2298,62.2757,62.1565,62.1565,66486.0
2022-01-05 14:30:00,67.8,67.8,67.62,67.64,65040.0,62.1473,62.1473,61.9823,62.0007,65040.0
2022-01-05 14:35:00,67.64,67.72,67.63,67.71,86296.0,62.0007,62.074,61.9915,62.0648,86296.0
2022-01-05 14:40:00,67.71,67.71,67.6,67.62,99708.0,62.0648,62.0648,61.964,61.9823,99708.0
2022-01-05 14:45:00,67.63,67.72,67.63,67.72,52231.0,61.9915,62.074,61.9915,62.074,52231.0
2022-01-05 14:50:00,67.72,67.76,67.66,67.72,56676.0,62.074,62.1107,62.019,62.074,56676.0
2022-01-05 14:55:00,67.72,67.77,67.7,67.77,49484.0,62.074,62.1198,62.0557,62.1198,49484.0
2022-01-05 15:00:00,67.76,67.86,67.74,67.84,75035.0,62.1107,62.2023,62.0923,62.184,75035.0
2022-01-05 15:05:00,67.86,67.89,67.83,67.86,74752.0,62.2023,62.2298,62.1748,62.2023,74752.0
2022-01-05 15:10:00,67.86,67.86,67.62,67.64,80202.0,62.2023,62.2023,61.9823,62.0007,80202.0
2022-01-05 15:15:00,67.63,67.63,67.56,67.62,67844.0,61.9915,61.9915,61.9273,61.9823,67844.0
2022-01-05 15:20:00,67.61,67.68,67.6,67.68,69529.0,61.9732,62.0373,61.964,62.0373,69529.0
2022-01-05 15:25:00,67.67,67.75,67.67,67.75,106116.0,62.0282,62.1015,62.0282,62.1015,106116.0
2022-01-05 15:30:00,67.75,67.76,67.68,67.73,188698.0,62.1015,62.1107,62.0373,62.0832,188698.0
2022-01-05 15:35:00,67.73,67.75,67.63,67.64,184349.0,62.0832,62.1015,61.9915,62.0007,184349.0
2022-01-05 15:40:00,67.64,67.7,67.55,67.64,143839.0,62.0007,62.0557,61.9182,62.0007,143839.0
2022-01-05 15:45:00,67.64,67.7,67.59,67.6,196413.0,62.0007,62.0557,61.9548,61.964,196413.0
2022-01-05 15:50:00,67.59,67.63,67.49,67.54,410086.0,61.9548,61.9915,61.8632,61.909,410086.0
2022-01-05 15:55:00,67.54,67.56,67.37,67.4,687031.0,61.909,61.9273,61.7532,61.7807,687031.0
2022-01-06 09:30:00,67.55,67.73,67.22,67.26,236907.0,61.9182,62.0832,61.6157,61.6523,236907.0
2022-01-06 09:35:00,67.28,67.28,66.97,67.26,153278.0,61.6707,61.6707,61.3865,61.6523,153278.0
2022-01-06 09:40:00,67.26,67.27,67.01,67.15,107644.0,61.6523,61.6615,61.4232,61.5515,107644.0
2022-01-06 09:45:00,67.13,67.25,66.99,67.22,80336.0,61.5332,61.6432,61.4049,61.6157,80336.0
2022-01-06 09:50:00,67.22,67.3,67.15,67.26,105142.0,61.6157,61.689,61.5515,61.6523,105142.0
2022-01-06 09:55:00,67.27,67.52,67.27,67.46,49873.0,61.6615,61.8907,61.6615,61.8357,49873.0
2022-01-06 10:00:00,67.45,67.7,67.43,67.66,82181.0,61.8265,62.0557,61.8082,62.019,82181.0
2022-01-06 10:05:00,67.67,67.79,67.64,67.7,133418.0,62.0282,62.1382,62.0007,62.0557,133418.0
2022-01-06 10:10:00,67.7,67.93,67.69,67.88,63543.0,62.0557,62.2665,62.0465,62.2207,63543.0
2022-01-06 10:15:00,67.87,67.89,67.52,67.66,80605.0,62.2115,62.2298,61.8907,62.019,80605.0
2022-01-06 10:20:00,67.66,67.86,67.64,67.8,61418.0,62.019,62.2023,62.0007,62.1473,61418.0
2022-01-06 10:25:00,67.79,67.82,67.6,67.6,82133.0,62.1382,62.1657,61.964,61.964,82133.0
2022-01-06 10:30:00,67.62,67.62,67.44,67.58,67636.0,61.9823,61.9823,61.8173,61.9457,67636.0
2022-01-06 10:35:00,67.58,67.62,67.49,67.52,69653.0,61.9457,61.9823,61.8632,61.8907,69653.0
2022-01-06 10:40:00,67.53,67.83,67.52,67.82,57167.0,61.8998,62.1748,61.8907,62.1657,57167.0
2022-01-06 10:45:00,67.83,67.88,67.76,67.81,48850.0,62.1748,62.2207,62.1107,62.1565,48850.0
2022-01-06 10:50:00,67.8,67.8,67.65,67.71,76898.0,62.1473,62.1473,62.0098,62.0648,76898.0
2022-01-06 10:55:00,67.71,67.77,67.5,67.52,220590.0,62.0648,62.1198,61.8723,61.8907,220590.0
2022-01-06 11:00:00,67.51,67.51,67.36,67.42,58498.0,61.8815,61.8815,61.744,61.799,58498.0
2022-01-06 11:05:00,67.42,67.59,67.34,67.57,118281.0,61.799,61.9548,61.7257,61.9365,118281.0
2022-01-06 11:10:00,67.57,67.61,67.43,67.56,97017.0,61.9365,61.9732,61.8082,61.9273,97017.0
2022-01-06 11:15:00,67.56,67.59,67.38,67.47,75825.0,61.9273,61.9548,61.7623,61.8448,75825.0
2022-01-06 11:20:00,67.48,67.49,67.44,67.49,68589.0,61.854,61.8632,61.8173,61.8632,68589.0
2022-01-06 11:25:00,67.49,67.57,67.46,67.51,47636.0,61.8632,61.9365,61.8357,61.8815,47636.0
2022-01-06 11:30:00,67.52,67.63,67.5,67.61,48023.0,61.8907,61.9915,61.8723,61.9732,48023.0
2022-01-06 11:35:00,67.6,67.67,67.54,67.56,47555.0,61.964,62.0282,61.909,61.9273,47555.0
2022-01-06 11:40:00,67.59,67.65,67.42,67.45,41014.0,61.9548,62.0098,61.799,61.8265,41014.0
2022-01-06 11:45:00,67.45,67.51,67.43,67.5,37146.0,61.8265,61.8815,61.8082,61.8723,37146.0
2022-01-06 11:50:00,67.52,67.56,67.49,67.51,30586.0,61.8907,61.9273,61.8632,61.8815,30586.0
2022-01-06 11:55:00,67.51,67.54,67.49,67.51,30712.0,61.8815,61.909,61.8632,61.8815,30712.0
2022-01-06 12:00:00,67.5,67.52,67.43,67.43,57397.0,61.8723,61.8907,61.8082,61.8082,57397.0
2022-01-06 12:05:00,67.43,67.45,67.33,67.38,48952.0,61.8082,61.8265,61.7165,61.7623,48952.0
2022-01-06 12:10:00,67.39,67.47,67.37,67.45,54097.0,61.7715,61.8448,61.7532,61.8265,54097.0
2022-01-06 12:15:00,67.45,67.55,67.45,67.55,38621.0,61.8265,61.9182,61.8265,61.9182,38621.0
2022-01-06 12:20:00,67.53,67.64,67.52,67.62,25754.0,61.8998,62.0007,61.8907,61.9823,25754.0
2022-01-06 12:25:00,67.61,67.66,67.6,67.64,19507.0,61.9732,62.019,61.964,62.0007,19507.0
2022-01-06 12:30:00,67.66,67.7,67.63,67.7,29308.0,62.019,62.0557,61.9915,62.0557,29308.0
2022-01-06 12:35:00,67.7,67.74,67.68,67.7,46896.0,62.0557,62.0923,62.0373,62.0557,46896.0
2022-01-06 12:40:00,67.7,67.78,67.69,67.77,35227.0,62.0557,62.129,62.0465,62.1198,35227.0
2022-01-06 12:45:00,67.77,67.77,67.71,67.72,13895.0,62.1198,62.1198,62.0648,62.074,13895.0
2022-01-06 12:50:00,67.71,67.75,67.69,67.75,28269.0,62.0648,62.1015,62.0465,62.1015,28269.0
2022-01-06 12:55:00,67.75,67.77,67.7,67.72,237295.0,62.1015,62.1198,62.0557,62.074,237295.0
2022-01-06 13:00:00,67.71,67.73,67.65,67.69,24361.0,62.0648,62.0832,62.0098,62.0465,24361.0
2022-01-06 13:05:00,67.69,67.75,67.68,67.75,18642.0,62.0465,62.1015,62.0373,62.1015,18642.0
2022-01-06 13:10:00,67.75,67.76,67.71,67.72,11499.0,62.1015,62.1107,62.0648,62.074,11499.0
2022-01-06 13:15:00,67.72,67.72,67.66,67.71,16228.0,62.074,62.074,62.019,62.0648,16228.0
2022-01-06 13:20:00,67.72,67.73,67.69,67.69,13852.0,62.074,62.0832,62.0465,62.0465,13852.0
2022-01-06 13:25:00,67.69,67.8,67.68,67.75,32837.0,62.0465,62.1473,62.0373,62.1015,32837.0
2022-01-06 13:30:00,67.76,67.81,67.75,67.81,20392.0,62.1107,62.1565,62.1015,62.1565,20392.0
2022-01-06 13:35:00,67.81,67.86,67.8,67.84,27703.0,62.1565,62.2023,62.1473,62.184,27703.0
2022-01-06 13:40:00,67.84,67.87,67.79,67.8,32635.0,62.184,62.2115,62.1382,62.1473,32635.0
2022-01-06 13:45:00,67.8,67.8,67.75,67.76,47684.0,62.1473,62.1473,62.1015,62.1107,47684.0
2022-01-06 13:50:00,67.76,67.76,67.66,67.67,46351.0,62.1107,62.1107,62.019,62.0282,46351.0
2022-01-06 13:55:00,67.66,67.74,67.66,67.74,24689.0,62.019,62.0923,62.019,62.0923,24689.0
2022-01-06 14:00:00,67.75,67.79,67.74,67.76,61458.0,62.1015,62.1382,62.0923,62.1107,61458.0
2022-01-06 14:05:00,67.76,67.81,67.75,67.77,44753.0,62.1107,62.1565,62.1015,62.1198,44753.0
2022-01-06 14:10:00,67.78,67.83,67.71,67.75,59040.0,62.129,62.1748,62.0648,62.1015,59040.0
2022-01-06 14:15:00,67.74,67.76,67.7,67.73,47663.0,62.0923,62.1107,62.0557,62.0832,47663.0
2022-01-06 14:20:00,67.73,67.78,67.71,67.77,40492.0,62.0832,62.129,62.0648,62.1198,40492.0
2022-01-06 14:25:00,67.78,67.87,67.77,67.87,27939.0,62.129,62.2115,62.1198,62.2115,27939.0
2022-01-06 14:30:00,67.86,67.87,67.82,67.83,36534.0,62.2023,62.2115,62.1657,62.1748,36534.0
2022-01-06 14:35:00,67.83,67.85,67.79,67.83,40596.0,62.1748,62.1932,62.1382,62.1748,40596.0
2022-01-06 14:40:00,67.83,67.83,67.75,67.76,39635.0,62.1748,62.1748,62.1015,62.1107,39635.0
2022-01-06 14:45:00,67.76,67.81,67.75,67.79,34158.0,62.1107,62.1565,62.1015,62.1382,34158.0
2022-01-06 14:50:00,67.8,67.86,67.79,67.86,216421.0,62.1473,62.2023,62.1382,62.2023,216421.0
2022-01-06 14:55:00,67.86,67.92,67.86,67.86,28549.0,62.2023,62.2573,62.2023,62.2023,28549.0
2022-01-06 15:00:00,67.86,67.86,67.81,67.83,52161.0,62.2023,62.2023,62.1565,62.1748,52161.0
2022-01-06 15:05:00,67.82,67.83,67.78,67.81,117825.0,62.1657,62.1748,62.129,62.1565,117825.0
2022-01-06 15:10:00,67.81,67.84,67.77,67.78,116787.0,62.1565,62.184,62.1198,62.129,116787.0
2022-01-06 15:15:00,67.78,67.78,67.58,67.61,215188.0,62.129,62.129,61.9457,61.9732,215188.0
2022-01-06 15:20:00,67.61,67.62,67.57,67.58,87159.0,61.9732,61.9823,61.9365,61.9457,87159.0
2022-01-06 15:25:00,67.58,67.59,67.4,67.4,107240.0,61.9457,61.9548,61.7807,61.7807,107240.0
2022-01-06 15:30:00,67.41,67.47,67.38,67.45,142204.0,61.7898,61.8448,61.7623,61.8265,142204.0
2022-01-06 15:35:00,67.44,67.51,67.43,67.5,76966.0,61.8173,61.8815,61.8082,61.8723,76966.0
2022-01-06 15:40:00,67.51,67.55,67.5,67.51,82464.0,61.8815,61.9182,61.8723,61.8815,82464.0
2022-01-06 15:45:00,67.51,67.54,67.44,67.45,73085.0,61.8815,61.909,61.8173,61.8265,73085.0
2022-01-06 15:50:00,67.45,67.48,67.38,67.39,624497.0,61.8265,61.854,61.7623,61.7715,624497.0
2022-01-06 15:55:00,67.38,67.45,67.32,67.42,748607.0,61.7623,61.8265,61.7073,61.799,748607.0
2022-01-07 09:30:00,67.27,67.32,67.04,67.11,161144.0,61.6615,61.7073,61.4507,61.5149,161144.0
2022-01-07 09:35:00,67.13,67.33,67.13,67.25,99516.0,61.5332,61.7165,61.5332,61.6432,99516.0
2022-01-07 09:40:00,67.25,67.26,66.98,67.08,102817.0,61.6432,61.6523,61.3957,61.4874,102817.0
2022-01-07 09:45:00,67.08,67.26,67.03,67.2,56040.0,61.4874,61.6523,61.4415,61.5973,56040.0
2022-01-07 09:50:00,67.21,67.27,67.19,67.26,66476.0,61.6065,61.6615,61.5882,61.6523,66476.0
2022-01-07 09:55:00,67.25,67.28,67.12,67.24,55852.0,61.6432,61.6707,61.524,61.634,55852.0
2022-01-07 10:00:00,67.24,67.32,67.15,67.31,46486.0,61.634,61.7073,61.5515,61.6982,46486.0
2022-01-07 10:05:00,67.3,67.44,67.26,67.44,38745.0,61.689,61.8173,61.6523,61.8173,38745.0
2022-01-07 10:10:00,67.44,67.45,67.37,67.37,47328.0,61.8173,61.8265,61.7532,61.7532,47328.0
2022-01-07 10:15:00,67.37,67.53,67.35,67.51,56763.0,61.7532,61.8998,61.7348,61.8815,56763.0
2022-01-07 10:20:00,67.53,67.68,67.53,67.6,58248.0,61.8998,62.0373,61.8998,61.964,58248.0
2022-01-07 10:25:00,67.62,67.64,67.54,67.55,45829.0,61.9823,62.0007,61.909,61.9182,45829.0
2022-01-07 10:30:00,67.55,67.59,67.42,67.43,38909.0,61.9182,61.9548,61.799,61.8082,38909.0
2022-01-07 10:35:00,67.42,67.49,67.4,67.48,56258.0,61.799,61.8632,61.7807,61.854,56258.0
2022-01-07 10:40:00,67.48,67.54,67.44,67.52,58875.0,61.854,61.909,61.8173,61.8907,58875.0
2022-01-07 10:45:00,67.53,67.67,67.52,67.66,70591.0,61.8998,62.0282,61.8907,62.019,70591.0
2022-01-07 10:50:00,67.66,67.74,67.63,67.69,105882.0,62.019,62.0923,61.9915,62.0465,105882.0
2022-01-07 10:55:00,67.68,67.71,67.52,67.53,65532.0,62.0373,62.0648,61.8907,61.8998,65532.0
2022-01-07 11:00:00,67.53,67.54,67.37,67.42,76008.0,61.8998,61.909,61.7532,61.799,76008.0
2022-01-07 11:05:00,67.42,67.53,67.42,67.46,76674.0,61.799,61.8998,61.799,61.8357,76674.0
2022-01-07 11:10:00,67.46,67.56,67.44,67.47,35806.0,61.8357,61.9273,61.8173,61.8448,35806.0
2022-01-07 11:15:00,67.47,67.55,67.43,67.51,49609.0,61.8448,61.9182,61.8082,61.8815,49609.0
2022-01-07 11:20:00,67.51,67.52,67.4,67.42,48218.0,61.8815,61.8907,61.7807,61.799,48218.0
2022-01-07 11:25:00,67.41,67.46,67.34,67.46,25281.0,61.7898,61.8357,61.7257,61.8357,25281.0
2022-01-07 11:30:00,67.45,67.45,67.29,67.3,33877.0,61.8265,61.8265,61.6798,61.689,33877.0
2022-01-07 11:35:00,67.3,67.38,67.28,67.32,59223.0,61.689,61.7623,61.6707,61.7073,59223.0
2022-01-07 11:40:00,67.33,67.4,67.32,67.37,47487.0,61.7165,61.7807,61.7073,61.7532,47487.0
2022-01-07 11:45:00,67.38,67.48,67.37,67.48,30602.0,61.7623,61.854,61.7532,61.854,30602.0
2022-01-07 11:50:00,67.47,67.55,67.47,67.54,25625.0,61.8448,61.9182,61.8448,61.909,25625.0
2022-01-07 11:55:00,67.54,67.64,67.54,67.64,18836.0,61.909,62.0007,61.909,62.0007,18836.0
2022-01-07 12:00:00,67.64,67.68,67.62,67.67,31992.0,62.0007,62.0373,61.9823,62.0282,31992.0
2022-01-07 12:05:00,67.66,67.68,67.58,67.59,39774.0,62.019,62.0373,61.9457,61.9548,39774.0
2022-01-07 12:10:00,67.58,67.58,67.52,67.55,17389.0,61.9457,61.9457,61.8907,61.9182,17389.0
2022-01-07 12:15:00,67.55,67.58,67.53,67.58,20358.0,61.9182,61.9457,61.8998,61.9457,20358.0
2022-01-07 12:20:00,67.58,67.62,67.56,67.59,26136.0,61.9457,61.9823,61.9273,61.9548,26136.0
2022-01-07 12:25:00,67.59,67.6,67.56,67.59,33834.0,61.9548,61.964,61.9273,61.9548,33834.0
2022-01-07 12:30:00,67.59,67.62,67.58,67.62,23207.0,61.9548,61.9823,61.9457,61.9823,23207.0
2022-01-07 12:35:00,67.62,67.62,67.49,67.54,108696.0,61.9823,61.9823,61.8632,61.909,108696.0
2022-01-07 12:40:00,67.54,67.55,67.5,67.54,36609.0,61.909,61.9182,61.8723,61.909,36609.0
2022-01-07 12:45:00,67.53,67.56,67.51,67.52,34368.0,61.8998,61.9273,61.8815,61.8907,34368.0
2022-01-07 12:50:00,67.51,67.51,67.45,67.47,25111.0,61.8815,61.8815,61.8265,61.8448,25111.0
2022-01-07 12:55:00,67.48,67.49,67.45,67.47,18587.0,61.854,61.8632,61.8265,61.8448,18587.0
2022-01-07 13:00:00,67.47,67.47,67.43,67.44,29794.0,61.8448,61.8448,61.8082,61.8173,29794.0
2022-01-07 13:05:00,67.43,67.49,67.43,67.48,21778.0,61.8082,61.8632,61.8082,61.854,21778.0
2022-01-07 13:10:00,67.49,67.58,67.49,67.55,37460.0,61.8632,61.9457,61.8632,61.9182,37460.0
2022-01-07 13:15:00,67.55,67.55,67.49,67.5,29120.0,61.9182,61.9182,61.8632,61.8723,29120.0
2022-01-07 13:20:00,67.51,67.55,67.49,67.53,24029.0,61.8815,61.9182,61.8632,61.8998,24029.0
2022-01-07 13:25:00,67.54,67.59,67.53,67.58,17121.0,61.909,61.9548,61.8998,61.9457,17121.0
2022-01-07 13:30:00,67.58,67.62,67.57,67.62,22458.0,61.9457,61.9823,61.9365,61.9823,22458.0
2022-01-07 13:35:00,67.62,67.65,67.56,67.56,21381.0,61.9823,62.0098,61.9273,61.9273,21381.0
2022-01-07 13:40:00,67.58,67.59,67.5,67.56,38959.0,61.9457,61.9548,61.8723,61.9273,38959.0
2022-01-07 13:45:00,67.56,67.59,67.54,67.56,23154.0,61.9273,61.9548,61.909,61.9273,23154.0
2022-01-07 13:50:00,67.56,67.61,67.53,67.59,24705.0,61.9273,61.9732,61.8998,61.9548,24705.0
2022-01-07 13:55:00,67.59,67.64,67.58,67.62,16617.0,61.9548,62.0007,61.9457,61.9823,16617.0
2022-01-07 14:00:00,67.62,67.68,67.61,67.67,31433.0,61.9823,62.0373,61.9732,62.0282,31433.0
2022-01-07 14:05:00,67.67,67.72,67.66,67.71,55485.0,62.0282,62.074,62.019,62.0648,55485.0
2022-01-07 14:10:00,67.72,67.72,67.69,67.7,24069.0,62.074,62.074,62.0465,62.0557,24069.0
2022-01-07 14:15:00,67.7,67.74,67.69,67.73,21650.0,62.0557,62.0923,62.0465,62.0832,21650.0
2022-01-07 14:20:00,67.73,67.73,67.65,67.65,25158.0,62.0832,62.0832,62.0098,62.0098,25158.0
2022-01-07 14:25:00,67.66,67.67,67.62,67.65,31045.0,62.019,62.0282,61.9823,62.0098,31045.0
2022-01-07 14:30:00,67.64,67.67,67.62,67.62,48991.0,62.0007,62.0282,61.9823,61.9823,48991.0
2022-01-07 14:35:00,67.63,67.68,67.61,67.67,34874.0,61.9915,62.0373,61.9732,62.0282,34874.0
2022-01-07 14:40:00,67.67,67.7,67.67,67.7,20199.0,62.0282,62.0557,62.0282,62.0557,20199.0
2022-01-07 14:45:00,67.7,67.7,67.66,67.67,26192.0,62.0557,62.0557,62.019,62.0282,26192.0
2022-01-07 14:50:00,67.67,67.68,67.64,67.66,40199.0,62.0282,62.0373,62.0007,62.019,40199.0
2022-01-07 14:55:00,67.66,67.71,67.65,67.7,37878.0,62.019,62.0648,62.0098,62.0557,37878.0
2022-01-07 15:00:00,67.7,67.74,67.69,67.73,36261.0,62.0557,62.0923,62.0465,62.0832,36261.0
2022-01-07 15:05:00,67.73,67.76,67.72,67.73,31706.0,62.0832,62.1107,62.074,62.0832,31706.0
2022-01-07 15:10:00,67.73,67.74,67.69,67.69,29342.0,62.0832,62.0923,62.0465,62.0465,29342.0
2022-01-07 15:15:00,67.69,67.7,67.64,67.66,43636.0,62.0465,62.0557,62.0007,62.019,43636.0
2022-01-07 15:20:00,67.66,67.66,67.61,67.64,44506.0,62.019,62.019,61.9732,62.0007,44506.0
2022-01-07 15:25:00,67.64,67.67,67.62,67.67,46623.0,62.0007,62.0282,61.9823,62.0282,46623.0
2022-01-07 15:30:00,67.67,67.69,67.61,67.67,63652.0,62.0282,62.0465,61.9732,62.0282,63652.0
2022-01-07 15:35:00,67.67,67.71,67.63,67.66,47701.0,62.0282,62.0648,61.9915,62.019,47701.0
2022-01-07 15:40:00,67.66,67.67,67.61,67.62,66438.0,62.019,62.0282,61.9732,61.9823,66438.0
2022-01-07 15:45:00,67.62,67.67,67.57,67.58,55818.0,61.9823,62.0282,61.9365,61.9457,55818.0
2022-01-07 15:50:00,67.57,67.64,67.51,67.53,236853.0,61.9365,62.0007,61.8815,61.8998,236853.0
2022-01-07 15:55:00,67.54,67.59,67.5,67.54,349819.0,61.909,61.9548,61.8723,61.909,349819.0
2022-01-10 09:30:00,67.68,67.83,67.39,67.77,348866.0,62.0373,62.1748,61.7715,62.1198,348866.0
2022-01-10 09:35:00,67.78,67.79,67.44,67.5,102759.0,62.129,62.1382,61.8173,61.8723,102759.0
2022-01-10 09:40:00,67.51,67.64,67.44,67.48,99258.0,61.8815,62.0007,61.8173,61.854,99258.0
2022-01-10 09:45:00,67.48,67.51,67.3,67.31,66461.0,61.854,61.8815,61.689,61.6982,66461.0
2022-01-10 09:50:00,67.31,67.45,67.23,67.32,44825.0,61.6982,61.8265,61.6248,61.7073,44825.0
2022-01-10 09:55:00,67.33,67.44,67.32,67.38,74446.0,61.7165,61.8173,61.7073,61.7623,74446.0
2022-01-10 10:00:00,67.37,67.52,67.35,67.47,93557.0,61.7532,61.8907,61.7348,61.8448,93557.0
2022-01-10 10:05:00,67.47,67.49,67.32,67.41,62161.0,61.8448,61.8632,61.7073,61.7898,62161.0
2022-01-10 10:10:00,67.41,67.53,67.37,67.41,106490.0,61.7898,61.8998,61.7532,61.7898,106490.0
2022-01-10 10:15:00,67.41,67.41,67.27,67.27,42280.0,61.7898,61.7898,61.6615,61.6615,42280.0
2022-01-10 10:20:00,67.27,67.29,67.12,67.16,40089.0,61.6615,61.6798,61.524,61.5607,40089.0
2022-01-10 10:25:00,67.16,67.22,67.09,67.22,84961.0,61.5607,61.6157,61.4965,61.6157,84961.0
2022-01-10 10:30:00,67.22,67.32,67.2,67.31,97142.0,61.6157,61.7073,61.5973,61.6982,97142.0
2022-01-10 10:35:00,67.31,67.36,67.28,67.3,42919.0,61.6982,61.744,61.6707,61.689,42919.0
2022-01-10 10:40:00,67.29,67.31,67.11,67.14,56076.0,61.6798,61.6982,61.5149,61.5424,56076.0
2022-01-10 10:45:00,67.14,67.22,67.11,67.15,52840.0,61.5424,61.6157,61.5149,61.5515,52840.0
2022-01-10 10:50:00,67.16,67.24,67.14,67.17,48360.0,61.5607,61.634,61.5424,61.5698,48360.0
2022-01-10 10:55:00,67.17,67.26,67.14,67.25,95375.0,61.5698,61.6523,61.5424,61.6432,95375.0
2022-01-10 11:00:00,67.25,67.32,67.22,67.29,48169.0,61.6432,61.7073,61.6157,61.6798,48169.0
2022-01-10 11:05:00,67.3,67.35,67.23,67.24,109579.0,61.689,61.7348,61.6248,61.634,109579.0
2022-01-10 11:10:00,67.23,67.25,67.15,67.18,112316.0,61.6248,61.6432,61.5515,61.579,112316.0
2022-01-10 11:15:00,67.19,67.21,67.04,67.06,49616.0,61.5882,61.6065,61.4507,61.469,49616.0
2022-01-10 11:20:00,67.07,67.12,67.02,67.05,38282.0,61.4782,61.524,61.4324,61.4599,38282.0
2022-01-10 11:25:00,67.05,67.1,67.03,67.05,58679.0,61.4599,61.5057,61.4415,61.4599,58679.0
2022-01-10 11:30:00,67.05,67.06,66.94,66.97,52390.0,61.4599,61.469,61.359,61.3865,52390.0
2022-01-10 11:35:00,66.97,67.04,66.96,67.0,66073.0,61.3865,61.4507,61.3774,61.414,66073.0
2022-01-10 11:40:00,67.0,67.09,66.98,67.08,60600.0,61.414,61.4965,61.3957,61.4874,60600.0
2022-01-10 11:45:00,67.08,67.14,67.02,67.14,54868.0,61.4874,61.5424,61.4324,61.5424,54868.0
2022-01-10 11:50:00,67.15,67.17,67.08,67.09,23605.0,61.5515,61.5698,61.4874,61.4965,23605.0
2022-01-10 11:55:00,67.09,67.12,67.06,67.12,28952.0,61.4965,61.524,61.469,61.524,28952.0
2022-01-10 12:00:00,67.11,67.13,67.07,67.13,41735.0,61.5149,61.5332,61.4782,61.5332,41735.0
2022-01-10 12:05:00,67.13,67.16,67.1,67.1,30302.0,61.5332,61.5607,61.5057,61.5057,30302.0
2022-01-10 12:10:00,67.09,67.17,67.07,67.17,19465.0,61.4965,61.5698,61.4782,61.5698,19465.0
2022-01-10 12:15:00,67.17,67.25,67.16,67.23,28449.0,61.5698,61.6432,61.5607,61.6248,28449.0
2022-01-10 12:20:00,67.22,67.22,67.15,67.17,29684.0,61.6157,61.6157,61.5515,61.5698,29684.0
2022-01-10 12:25:00,67.18,67.23,67.16,67.23,23216.0,61.579,61.6248,61.5607,61.6248,23216.0
2022-01-10 12:30:00,67.23,67.27,67.2,67.23,27995.0,61.6248,61.6615,61.5973,61.6248,27995.0
2022-01-10 12:35:00,67.24,67.28,67.22,67.25,34408.0,61.634,61.6707,61.6157,61.6432,34408.0
2022-01-10 12:40:00,67.24,67.28,67.17,67.17,39270.0,61.634,61.6707,61.5698,61.5698,39270.0
2022-01-10 12:45:00,67.17,67.27,67.17,67.22,30938.0,61.5698,61.6615,61.5698,61.6157,30938.0
2022-01-10 12:50:00,67.22,67.31,67.2,67.3,46013.0,61.6157,61.6982,61.5973,61.689,46013.0
2022-01-10 12:55:00,67.31,67.33,67.29,67.31,53039.0,61.6982,61.7165,61.6798,61.6982,53039.0
2022-01-10 13:00:00,67.31,67.4,67.31,67.35,50094.0,61.6982,61.7807,61.6982,61.7348,50094.0
2022-01-10 13:05:00,67.35,67.39,67.33,67.38,39714.0,61.7348,61.7715,61.7165,61.7623,39714.0
2022-01-10 13:10:00,67.38,67.39,67.3,67.39,55236.0,61.7623,61.7715,61.689,61.7715,55236.0
2022-01-10 13:15:00,67.39,67.43,67.31,67.31,44981.0,61.7715,61.8082,61.6982,61.6982,44981.0
2022-01-10 13:20:00,67.32,67.34,67.25,67.26,33087.0,61.7073,61.7257,61.6432,61.6523,33087.0
2022-01-10 13:25:00,67.26,67.29,67.25,67.28,36588.0,61.6523,61.6798,61.6432,61.6707,36588.0
2022-01-10 13:30:00,67.27,67.28,67.24,67.28,27352.0,61.6615,61.6707,61.634,61.6707,27352.0
2022-01-10 13:35:00,67.28,67.28,67.2,67.23,56066.0,61.6707,61.6707,61.5973,61.6248,56066.0
2022-01-10 13:40:00,67.23,67.31,67.21,67.27,34716.0,61.6248,61.6982,61.6065,61.6615,34716.0
2022-01-10 13:45:00,67.28,67.42,67.28,67.42,49083.0,61.6707,61.799,61.6707,61.799,49083.0
2022-01-10 13:50:00,67.43,67.45,67.38,67.39,23111.0,61.8082,61.8265,61.7623,61.7715,23111.0
2022-01-10 13:55:00,67.38,67.39,67.31,67.37,30250.0,61.7623,61.7715,61.6982,61.7532,30250.0
2022-01-10 14:00:00,67.38,67.38,67.33,67.36,41641.0,61.7623,61.7623,61.7165,61.744,41641.0
2022-01-10 14:05:00,67.36,67.43,67.35,67.43,22848.0,61.744,61.8082,61.7348,61.8082,22848.0
2022-01-10 14:10:00,67.43,67.45,67.39,67.42,41563.0,61.8082,61.8265,61.7715,61.799,41563.0
2022-01-10 14:15:00,67.42,67.51,67.41,67.42,34039.0,61.799,61.8815,61.7898,61.799,34039.0
2022-01-10 14:20:00,67.42,67.43,67.33,67.34,49376.0,61.799,61.8082,61.7165,61.7257,49376.0
2022-01-10 14:25:00,67.34,67.36,67.3,67.31,27221.0,61.7257,61.744,61.689,61.6982,27221.0
2022-01-10 14:30:00,67.31,67.31,67.18,67.24,42563.0,61.6982,61.6982,61.579,61.634,42563.0
2022-01-10 14:35:00,67.24,67.26,67.15,67.15,54066.0,61.634,61.6523,61.5515,61.5515,54066.0
2022-01-10 14:40:00,67.16,67.19,67.12,67.17,31154.0,61.5607,61.5882,61.524,61.5698,31154.0
2022-01-10 14:45:00,67.17,67.28,67.16,67.23,34644.0,61.5698,61.6707,61.5607,61.6248,34644.0
2022-01-10 14:50:00,67.24,67.25,67.14,67.16,20124.0,61.634,61.6432,61.5424,61.5607,20124.0
2022-01-10 14:55:00,67.16,67.25,67.15,67.24,35713.0,61.5607,61.6432,61.5515,61.634,35713.0
2022-01-10 15:00:00,67.25,67.28,67.18,67.19,66284.0,61.6432,61.6707,61.579,61.5882,66284.0
2022-01-10 15:05:00,67.19,67.19,67.07,67.11,38882.0,61.5882,61.5882,61.4782,61.5149,38882.0
2022-01-10 15:10:00,67.12,67.18,67.09,67.1,23971.0,61.524,61.579,61.4965,61.5057,23971.0
2022-01-10 15:15:00,67.11,67.11,66.95,66.95,55890.0,61.5149,61.5149,61.3682,61.3682,55890.0
2022-01-10 15:20:00,66.95,67.03,66.94,66.97,58414.0,61.3682,61.4415,61.359,61.3865,58414.0
2022-01-10 15:25:00,66.98,67.01,66.91,66.92,57051.0,61.3957,61.4232,61.3315,61.3407,57051.0
2022-01-10 15:30:00,66.92,67.02,66.86,67.01,119165.0,61.3407,61.4324,61.2857,61.4232,119165.0
2022-01-10 15:35:00,67.01,67.04,66.99,67.0,72598.0,61.4232,61.4507,61.4049,61.414,72598.0
2022-01-10 15:40:00,67.0,67.04,66.89,66.95,147161.0,61.414,61.4507,61.3132,61.3682,147161.0
2022-01-10 15:45:00,66.94,67.01,66.9,66.95,104933.0,61.359,61.4232,61.3224,61.3682,104933.0
2022-01-10 15:50:00,66.94,67.02,66.93,66.99,151600.0,61.359,61.4324,61.3499,61.4049,151600.0
2022-01-10 15:55:00,66.98,67.08,66.97,67.03,275883.0,61.3957,61.4874,61.3865,61.4415,275883.0
2022-01-11 09:30:00,67.33,67.46,66.92,67.11,157470.0,61.7165,61.8357,61.3407,61.5149,157470.0
2022-01-11 09:35:00,67.08,67.08,66.86,66.95,69688.0,61.4874,61.4874,61.2857,61.3682,69688.0
2022-01-11 09:40:00,66.94,66.94,66.66,66.69,76474.0,61.359,61.359,61.1024,61.1299,76474.0
2022-01-11 09:45:00,66.68,66.83,66.61,66.81,62995.0,61.1207,61.2582,61.0565,61.2399,62995.0
2022-01-11 09:50:00,66.79,66.81,66.44,66.46,49291.0,61.2215,61.2399,60.9007,60.919,49291.0
2022-01-11 09:55:00,66.45,66.51,66.39,66.51,46226.0,60.9099,60.9649,60.8549,60.9649,46226.0
2022-01-11 10:00:00,66.52,66.57,66.36,66.54,37070.0,60.974,61.0199,60.8274,60.9924,37070.0
2022-01-11 10:05:00,66.53,66.61,66.47,66.52,41563.0,60.9832,61.0565,60.9282,60.974,41563.0
2022-01-11 10:10:00,66.5,66.52,66.33,66.37,53080.0,60.9557,60.974,60.7999,60.8365,53080.0
2022-01-11 10:15:00,66.37,66.57,66.31,66.54,48819.0,60.8365,61.0199,60.7815,60.9924,48819.0
2022-01-11 10:20:00,66.53,66.6,66.39,66.41,61780.0,60.9832,61.0474,60.8549,60.8732,61780.0
2022-01-11 10:25:00,66.41,66.48,66.35,66.35,53504.0,60.8732,60.9374,60.8182,60.8182,53504.0
2022-01-11 10:30:00,66.37,66.44,66.24,66.26,47838.0,60.8365,60.9007,60.7174,60.7357,47838.0
2022-01-11 10:35:00,66.26,66.47,66.26,66.45,44293.0,60.7357,60.9282,60.7357,60.9099,44293.0
2022-01-11 10:40:00,66.44,66.44,66.34,66.38,38790.0,60.9007,60.9007,60.809,60.8457,38790.0
2022-01-11 10:45:00,66.38,66.5,66.36,66.42,36500.0,60.8457,60.9557,60.8274,60.8824,36500.0
2022-01-11 10:50:00,66.42,66.44,66.34,66.42,30603.0,60.8824,60.9007,60.809,60.8824,30603.0
2022-01-11 10:55:00,66.43,66.52,66.43,66.48,22482.0,60.8915,60.974,60.8915,60.9374,22482.0
2022-01-11 11:00:00,66.48,66.5,66.4,66.43,43292.0,60.9374,60.9557,60.864,60.8915,43292.0
2022-01-11 11:05:00,66.44,66.52,66.41,66.45,38837.0,60.9007,60.974,60.8732,60.9099,38837.0
2022-01-11 11:10:00,66.45,66.52,66.41,66.42,68072.0,60.9099,60.974,60.8732,60.8824,68072.0
2022-01-11 11:15:00,66.42,66.49,66.4,66.44,55720.0,60.8824,60.9465,60.864,60.9007,55720.0
2022-01-11 11:20:00,66.45,66.57,66.43,66.51,33456.0,60.9099,61.0199,60.8915,60.9649,33456.0
2022-01-11 11:25:00,66.5,66.55,66.47,66.48,23933.0,60.9557,61.0015,60.9282,60.9374,23933.0
2022-01-11 11:30:00,66.48,66.57,66.48,66.56,41192.0,60.9374,61.0199,60.9374,61.0107,41192.0
2022-01-11 11:35:00,66.56,66.64,66.56,66.62,20642.0,61.0107,61.084,61.0107,61.0657,20642.0
2022-01-11 11:40:00,66.63,66.71,66.63,66.69,36600.0,61.0749,61.1482,61.0749,61.1299,36600.0
2022-01-11 11:45:00,66.69,66.73,66.56,66.58,33783.0,61.1299,61.1665,61.0107,61.029,33783.0
2022-01-11 11:50:00,66.59,66.67,66.59,66.65,23425.0,61.0382,61.1115,61.0382,61.0932,23425.0
2022-01-11 11:55:00,66.66,66.68,66.64,66.66,18992.0,61.1024,61.1207,61.084,61.1024,18992.0
2022-01-11 12:00:00,66.67,66.78,66.65,66.76,28123.0,61.1115,61.2124,61.0932,61.194,28123.0
2022-01-11 12:05:00,66.76,66.8,66.73,66.76,27469.0,61.194,61.2307,61.1665,61.194,27469.0
2022-01-11 12:10:00,66.77,66.81,66.72,66.8,27184.0,61.2032,61.2399,61.1574,61.2307,27184.0
2022-01-11 12:15:00,66.79,66.8,66.76,66.78,20012.0,61.2215,61.2307,61.194,61.2124,20012.0
2022-01-11 12:20:00,66.77,66.81,66.74,66.8,15306.0,61.2032,61.2399,61.1757,61.2307,15306.0
2022-01-11 12:25:00,66.8,66.8,66.68,66.7,70378.0,61.2307,61.2307,61.1207,61.139,70378.0
2022-01-11 12:30:00,66.7,66.74,66.69,66.72,44195.0,61.139,61.1757,61.1299,61.1574,44195.0
2022-01-11 12:35:00,66.72,66.78,66.72,66.76,26536.0,61.1574,61.2124,61.1574,61.194,26536.0
2022-01-11 12:40:00,66.75,66.79,66.72,66.73,16818.0,61.1849,61.2215,61.1574,61.1665,16818.0
2022-01-11 12:45:00,66.73,66.76,66.7,66.71,19362.0,61.1665,61.194,61.139,61.1482,19362.0
2022-01-11 12:50:00,66.71,66.77,66.69,66.76,25548.0,61.1482,61.2032,61.1299,61.194,25548.0
2022-01-11 12:55:00,66.76,66.79,66.73,66.78,16533.0,61.194,61.2215,61.1665,61.2124,16533.0
2022-01-11 13:00:00,66.78,66.81,66.71,66.8,32340.0,61.2124,61.2399,61.1482,61.2307,32340.0
2022-01-11 13:05:00,66.8,66.81,66.74,66.75,22835.0,61.2307,61.2399,61.1757,61.1849,22835.0
2022-01-11 13:10:00,66.76,66.78,66.7,66.73,31094.0,61.194,61.2124,61.139,61.1665,31094.0
2022-01-11 13:15:00,66.72,66.78,66.71,66.76,43855.0,61.1574,61.2124,61.1482,61.194,43855.0
2022-01-11 13:20:00,66.75,66.81,66.75,66.8,28576.0,61.1849,61.2399,61.1849,61.2307,28576.0
2022-01-11 13:25:00,66.8,66.84,66.79,66.83,20892.0,61.2307,61.2674,61.2215,61.2582,20892.0
2022-01-11 13:30:00,66.84,66.89,66.83,66.88,25421.0,61.2674,61.3132,61.2582,61.304,25421.0
2022-01-11 13:35:00,66.87,66.91,66.86,66.9,25095.0,61.2949,61.3315,61.2857,61.3224,25095.0
2022-01-11 13:40:00,66.89,66.9,66.84,66.84,27625.0,61.3132,61.3224,61.2674,61.2674,27625.0
2022-01-11 13:45:00,66.85,66.88,66.83,66.84,24398.0,61.2765,61.304,61.2582,61.2674,24398.0
2022-01-11 13:50:00,66.84,66.89,66.84,66.87,20969.0,61.2674,61.3132,61.2674,61.2949,20969.0
2022-01-11 13:55:00,66.86,66.88,66.83,66.84,15988.0,61.2857,61.304,61.2582,61.2674,15988.0
2022-01-11 14:00:00,66.83,66.83,66.74,66.74,34890.0,61.2582,61.2582,61.1757,61.1757,34890.0
2022-01-11 14:05:00,66.73,66.75,66.7,66.73,38251.0,61.1665,61.1849,61.139,61.1665,38251.0
2022-01-11 14:10:00,66.73,66.78,66.73,66.76,26641.0,61.1665,61.2124,61.1665,61.194,26641.0
2022-01-11 14:15:00,66.76,66.8,66.73,66.79,20324.0,61.194,61.2307,61.1665,61.2215,20324.0
2022-01-11 14:20:00,66.79,66.85,66.78,66.84,28078.0,61.2215,61.2765,61.2124,61.2674,28078.0
2022-01-11 14:25:00,66.84,66.91,66.84,66.9,23390.0,61.2674,61.3315,61.2674,61.3224,23390.0
2022-01-11 14:30:00,66.91,66.98,66.91,66.97,24320.0,61.3315,61.3957,61.3315,61.3865,24320.0
2022-01-11 14:35:00,66.98,67.0,66.96,66.97,23640.0,61.3957,61.414,61.3774,61.3865,23640.0
2022-01-11 14:40:00,66.96,66.97,66.93,66.93,18952.0,61.3774,61.3865,61.3499,61.3499,18952.0
2022-01-11 14:45:00,66.93,66.96,66.91,66.93,16894.0,61.3499,61.3774,61.3315,61.3499,16894.0
2022-01-11 14:50:00,66.94,66.96,66.9,66.95,29340.0,61.359,61.3774,61.3224,61.3682,29340.0
2022-01-11 14:55:00,66.96,66.98,66.93,66.98,26360.0,61.3774,61.3957,61.3499,61.3957,26360.0
2022-01-11 15:00:00,66.98,67.02,66.97,67.01,31680.0,61.3957,61.4324,61.3865,61.4232,31680.0
2022-01-11 15:05:00,67.0,67.07,66.99,67.05,26900.0,61.414,61.4782,61.4049,61.4599,26900.0
2022-01-11 15:10:00,67.05,67.06,67.0,67.02,29779.0,61.4599,61.469,61.414,61.4324,29779.0
2022-01-11 15:15:00,67.02,67.08,66.99,67.05,26791.0,61.4324,61.4874,61.4049,61.4599,26791.0
2022-01-11 15:20:00,67.05,67.12,67.05,67.12,44571.0,61.4599,61.524,61.4599,61.524,44571.0
2022-01-11 15:25:00,67.12,67.19,67.11,67.18,46039.0,61.524,61.5882,61.5149,61.579,46039.0
2022-01-11 15:30:00,67.18,67.23,67.14,67.15,55561.0,61.579,61.6248,61.5424,61.5515,55561.0
2022-01-11 15:35:00,67.15,67.18,67.09,67.12,62710.0,61.5515,61.579,61.4965,61.524,62710.0
2022-01-11 15:40:00,67.12,67.16,67.11,67.16,53765.0,61.524,61.5607,61.5149,61.5607,53765.0
2022-01-11 15:45:00,67.15,67.17,67.06,67.12,68390.0,61.5515,61.5698,61.469,61.524,68390.0
2022-01-11 15:50:00,67.13,67.19,67.02,67.12,166235.0,61.5332,61.5882,61.4324,61.524,166235.0
2022-01-11 15:55:00,67.12,67.27,67.12,67.25,402921.0,61.524,61.6615,61.524,61.6432,402921.0
2022-01-12 09:30:00,67.18,67.34,66.84,66.91,272960.0,61.579,61.7257,61.2674,61.3315,272960.0
2022-01-12 09:35:00,66.91,67.01,66.82,66.97,72232.0,61.3315,61.4232,61.249,61.3865,72232.0
2022-01-12 09:40:00,66.98,67.11,66.91,67.02,52783.0,61.3957,61.5149,61.3315,61.4324,52783.0
2022-01-12 09:45:00,67.02,67.29,67.02,67.23,56074.0,61.4324,61.6798,61.4324,61.6248,56074.0
2022-01-12 09:50:00,67.26,67.27,67.16,67.21,59486.0,61.6523,61.6615,61.5607,61.6065,59486.0
2022-01-12 09:55:00,67.22,67.23,67.07,67.13,47294.0,61.6157,61.6248,61.4782,61.5332,47294.0
2022-01-12 10:00:00,67.13,67.2,67.04,67.14,46124.0,61.5332,61.5973,61.4507,61.5424,46124.0
2022-01-12 10:05:00,67.13,67.3,67.12,67.27,41809.0,61.5332,61.689,61.524,61.6615,41809.0
2022-01-12 10:10:00,67.26,67.26,67.1,67.16,59945.0,61.6523,61.6523,61.5057,61.5607,59945.0
2022-01-12 10:15:00,67.15,67.28,67.15,67.28,43023.0,61.5515,61.6707,61.5515,61.6707,43023.0
2022-01-12 10:20:00,67.3,67.34,67.21,67.22,37701.0,61.689,61.7257,61.6065,61.6157,37701.0
2022-01-12 10:25:00,67.22,67.3,67.18,67.28,43709.0,61.6157,61.689,61.579,61.6707,43709.0
2022-01-12 10:30:00,67.28,67.34,67.21,67.27,38867.0,61.6707,61.7257,61.6065,61.6615,38867.0
2022-01-12 10:35:00,67.28,67.3,67.15,67.15,32687.0,61.6707,61.689,61.5515,61.5515,32687.0
2022-01-12 10:40:00,67.14,67.22,67.11,67.17,36734.0,61.5424,61.6157,61.5149,61.5698,36734.0
2022-01-12 10:45:00,67.16,67.24,67.13,67.14,25187.0,61.5607,61.634,61.5332,61.5424,25187.0
2022-01-12 10:50:00,67.14,67.37,67.14,67.37,35295.0,61.5424,61.7532,61.5424,61.7532,35295.0
2022-01-12 10:55:00,67.38,67.44,67.37,67.39,37344.0,61.7623,61.8173,61.7532,61.7715,37344.0
2022-01-12 11:00:00,67.4,67.42,67.31,67.33,59625.0,61.7807,61.799,61.6982,61.7165,59625.0
2022-01-12 11:05:00,67.34,67.46,67.33,67.45,26858.0,61.7257,61.8357,61.7165,61.8265,26858.0
2022-01-12 11:10:00,67.45,67.48,67.39,67.39,35106.0,61.8265,61.854,61.7715,61.7715,35106.0
2022-01-12 11:15:00,67.39,67.43,67.36,67.38,43711.0,61.7715,61.8082,61.744,61.7623,43711.0
2022-01-12 11:20:00,67.37,67.38,67.29,67.31,40392.0,61.7532,61.7623,61.6798,61.6982,40392.0
2022-01-12 11:25:00,67.3,67.42,67.29,67.41,26405.0,61.689,61.799,61.6798,61.7898,26405.0
2022-01-12 11:30:00,67.42,67.46,67.41,67.42,53360.0,61.799,61.8357,61.7898,61.799,53360.0
2022-01-12 11:35:00,67.42,67.5,67.39,67.44,25587.0,61.799,61.8723,61.7715,61.8173,25587.0
2022-01-12 11:40:00,67.44,67.46,67.4,67.42,28169.0,61.8173,61.8357,61.7807,61.799,28169.0
2022-01-12 11:45:00,67.42,67.48,67.4,67.47,23499.0,61.799,61.854,61.7807,61.8448,23499.0
2022-01-12 11:50:00,67.46,67.47,67.42,67.44,32930.0,61.8357,61.8448,61.799,61.8173,32930.0
2022-01-12 11:55:00,67.43,67.53,67.43,67.5,23411.0,61.8082,61.8998,61.8082,61.8723,23411.0
2022-01-12 12:00:00,67.5,67.52,67.48,67.49,20754.0,61.8723,61.8907,61.854,61.8632,20754.0
2022-01-12 12:05:00,67.48,67.49,67.43,67.44,20237.0,61.854,61.8632,61.8082,61.8173,20237.0
2022-01-12 12:10:00,67.44,67.47,67.43,67.45,16438.0,61.8173,61.8448,61.8082,61.8265,16438.0
2022-01-12 12:15:00,67.44,67.49,67.42,67.49,26128.0,61.8173,61.8632,61.799,61.8632,26128.0
2022-01-12 12:20:00,67.49,67.52,67.47,67.48,16940.0,61.8632,61.8907,61.8448,61.854,16940.0
2022-01-12 12:25:00,67.48,67.51,67.41,67.41,21289.0,61.854,61.8815,61.7898,61.7898,21289.0
2022-01-12 12:30:00,67.41,67.42,67.34,67.34,16858.0,61.7898,61.799,61.7257,61.7257,16858.0
2022-01-12 12:35:00,67.35,67.4,67.28,67.3,33022.0,61.7348,61.7807,61.6707,61.689,33022.0
2022-01-12 12:40:00,67.31,67.32,67.27,67.29,17037.0,61.6982,61.7073,61.6615,61.6798,17037.0
2022-01-12 12:45:00,67.29,67.35,67.29,67.34,17246.0,61.6798,61.7348,61.6798,61.7257,17246.0
2022-01-12 12:50:00,67.35,67.42,67.35,67.41,26225.0,61.7348,61.799,61.7348,61.7898,26225.0
2022-01-12 12:55:00,67.42,67.44,67.38,67.39,22156.0,61.799,61.8173,61.7623,61.7715,22156.0
2022-01-12 13:00:00,67.4,67.44,67.39,67.42,26600.0,61.7807,61.8173,61.7715,61.799,26600.0
2022-01-12 13:05:00,67.43,67.44,67.38,67.41,16874.0,61.8082,61.8173,61.7623,61.7898,16874.0
2022-01-12 13:10:00,67.4,67.46,67.4,67.46,29501.0,61.7807,61.8357,61.7807,61.8357,29501.0
2022-01-12 13:15:00,67.45,67.45,67.36,67.39,24252.0,61.8265,61.8265,61.744,61.7715,24252.0
2022-01-12 13:20:00,67.39,67.43,67.36,67.4,46065.0,61.7715,61.8082,61.744,61.7807,46065.0
2022-01-12 13:25:00,67.4,67.4,67.34,67.34,17661.0,61.7807,61.7807,61.7257,61.7257,17661.0
2022-01-12 13:30:00,67.36,67.38,67.33,67.37,14636.0,61.744,61.7623,61.7165,61.7532,14636.0
2022-01-12 13:35:00,67.36,67.37,67.33,67.34,18436.0,61.744,61.7532,61.7165,61.7257,18436.0
2022-01-12 13:40:00,67.34,67.38,67.33,67.38,11858.0,61.7257,61.7623,61.7165,61.7623,11858.0
2022-01-12 13:45:00,67.38,67.39,67.3,67.31,27237.0,61.7623,61.7715,61.689,61.6982,27237.0
2022-01-12 13:50:00,67.3,67.33,67.27,67.28,27219.0,61.689,61.7165,61.6615,61.6707,27219.0
2022-01-12 13:55:00,67.27,67.31,67.26,67.28,13826.0,61.6615,61.6982,61.6523,61.6707,13826.0
2022-01-12 14:00:00,67.29,67.32,67.24,67.28,22381.0,61.6798,61.7073,61.634,61.6707,22381.0
2022-01-12 14:05:00,67.27,67.31,67.26,67.26,20522.0,61.6615,61.6982,61.6523,61.6523,20522.0
2022-01-12 14:10:00,67.25,67.26,67.21,67.24,20339.0,61.6432,61.6523,61.6065,61.634,20339.0
2022-01-12 14:15:00,67.23,67.28,67.23,67.27,29609.0,61.6248,61.6707,61.6248,61.6615,29609.0
2022-01-12 14:20:00,67.26,67.29,67.25,67.28,19822.0,61.6523,61.6798,61.6432,61.6707,19822.0
2022-01-12 14:25:00,67.28,67.32,67.28,67.31,33198.0,61.6707,61.7073,61.6707,61.6982,33198.0
2022-01-12 14:30:00,67.31,67.37,67.3,67.34,22703.0,61.6982,61.7532,61.689,61.7257,22703.0
2022-01-12 14:35:00,67.34,67.35,67.3,67.31,14716.0,61.7257,61.7348,61.689,61.6982,14716.0
2022-01-12 14:40:00,67.32,67.35,67.31,67.34,24664.0,61.7073,61.7348,61.6982,61.7257,24664.0
2022-01-12 14:45:00,67.34,67.39,67.32,67.39,35628.0,61.7257,61.7715,61.7073,61.7715,35628.0
2022-01-12 14:50:00,67.39,67.43,67.38,67.41,13255.0,61.7715,61.8082,61.7623,61.7898,13255.0
2022-01-12 14:55:00,67.42,67.43,67.37,67.38,14430.0,61.799,61.8082,61.7532,61.7623,14430.0
2022-01-12 15:00:00,67.38,67.4,67.3,67.31,37936.0,61.7623,61.7807,61.689,61.6982,37936.0
2022-01-12 15:05:00,67.31,67.32,67.29,67.31,27339.0,61.6982,61.7073,61.6798,61.6982,27339.0
2022-01-12 15:10:00,67.31,67.36,67.31,67.36,31213.0,61.6982,61.744,61.6982,61.744,31213.0
2022-01-12 15:15:00,67.36,67.37,67.31,67.34,33760.0,61.744,61.7532,61.6982,61.7257,33760.0
2022-01-12 15:20:00,67.34,67.35,67.31,67.34,34564.0,61.7257,61.7348,61.6982,61.7257,34564.0
2022-01-12 15:25:00,67.33,67.36,67.28,67.3,38993.0,61.7165,61.744,61.6707,61.689,38993.0
2022-01-12 15:30:00,67.3,67.35,67.27,67.27,42966.0,61.689,61.7348,61.6615,61.6615,42966.0
2022-01-12 15:35:00,67.28,67.34,67.28,67.34,43736.0,61.6707,61.7257,61.6707,61.7257,43736.0
2022-01-12 15:40:00,67.34,67.36,67.3,67.33,55499.0,61.7257,61.744,61.689,61.7165,55499.0
2022-01-12 15:45:00,67.33,67.4,67.33,67.39,53828.0,61.7165,61.7807,61.7165,61.7715,53828.0
2022-01-12 15:50:00,67.38,67.45,67.37,67.41,95617.0,61.7623,61.8265,61.7532,61.7898,95617.0
2022-01-12 15:55:00,67.41,67.42,67.31,67.37,254856.0,61.7898,61.799,61.6982,61.7532,254856.0
2022-01-13 09:30:00,67.29,67.39,67.14,67.37,154898.0,61.6798,61.7715,61.5424,61.7532,154898.0
2022-01-13 09:35:00,67.34,67.43,67.21,67.28,73838.0,61.7257,61.8082,61.6065,61.6707,73838.0
2022-01-13 09:40:00,67.29,67.31,67.17,67.27,68170.0,61.6798,61.6982,61.5698,61.6615,68170.0
2022-01-13 09:45:00,67.26,67.3,67.1,67.18,46414.0,61.6523,61.689,61.5057,61.579,46414.0
2022-01-13 09:50:00,67.19,67.26,67.08,67.25,52246.0,61.5882,61.6523,61.4874,61.6432,52246.0
2022-01-13 09:55:00,67.28,67.3,67.16,67.21,47517.0,61.6707,61.689,61.5607,61.6065,47517.0
2022-01-13 10:00:00,67.21,67.33,67.21,67.27,34907.0,61.6065,61.7165,61.6065,61.6615,34907.0
2022-01-13 10:05:00,67.26,67.37,67.26,67.36,21355.0,61.6523,61.7532,61.6523,61.744,21355.0
2022-01-13 10:10:00,67.36,67.39,67.32,67.36,17350.0,61.744,61.7715,61.7073,61.744,17350.0
2022-01-13 10:15:00,67.36,67.41,67.32,67.37,51786.0,61.744,61.7898,61.7073,61.7532,51786.0
2022-01-13 10:20:00,67.37,67.44,67.37,67.42,47782.0,61.7532,61.8173,61.7532,61.799,47782.0
2022-01-13 10:25:00,67.43,67.55,67.42,67.53,37209.0,61.8082,61.9182,61.799,61.8998,37209.0
2022-01-13 10:30:00,67.54,67.7,67.54,67.68,67270.0,61.909,62.0557,61.909,62.0373,67270.0
2022-01-13 10:35:00,67.68,67.71,67.58,67.63,57601.0,62.0373,62.0648,61.9457,61.9915,57601.0
2022-01-13 10:40:00,67.63,67.76,67.62,67.76,81397.0,61.9915,62.1107,61.9823,62.1107,81397.0
2022-01-13 10:45:00,67.75,67.75,67.64,67.7,36335.0,62.1015,62.1015,62.0007,62.0557,36335.0
2022-01-13 10:50:00,67.69,67.7,67.61,67.64,25493.0,62.0465,62.0557,61.9732,62.0007,25493.0
2022-01-13 10:55:00,67.64,67.7,67.62,67.7,23893.0,62.0007,62.0557,61.9823,62.0557,23893.0
2022-01-13 11:00:00,67.7,67.7,67.64,67.67,52634.0,62.0557,62.0557,62.0007,62.0282,52634.0
2022-01-13 11:05:00,67.67,67.67,67.61,67.64,25290.0,62.0282,62.0282,61.9732,62.0007,25290.0
2022-01-13 11:10:00,67.64,67.71,67.6,67.62,23210.0,62.0007,62.0648,61.964,61.9823,23210.0
2022-01-13 11:15:00,67.62,67.65,67.58,67.63,22377.0,61.9823,62.0098,61.9457,61.9915,22377.0
2022-01-13 11:20:00,67.62,67.66,67.6,67.63,19436.0,61.9823,62.019,61.964,61.9915,19436.0
2022-01-13 11:25:00,67.63,67.65,67.58,67.63,40450.0,61.9915,62.0098,61.9457,61.9915,40450.0
2022-01-13 11:30:00,67.62,67.63,67.53,67.55,23832.0,61.9823,61.9915,61.8998,61.9182,23832.0
2022-01-13 11:35:00,67.55,67.57,67.51,67.53,26553.0,61.9182,61.9365,61.8815,61.8998,26553.0
2022-01-13 11:40:00,67.54,67.57,67.51,67.52,20165.0,61.909,61.9365,61.8815,61.8907,20165.0
2022-01-13 11:45:00,67.53,67.61,67.52,67.58,18362.0,61.8998,61.9732,61.8907,61.9457,18362.0
2022-01-13 11:50:00,67.59,67.64,67.57,67.64,28338.0,61.9548,62.0007,61.9365,62.0007,28338.0
2022-01-13 11:55:00,67.64,67.69,67.64,67.66,21053.0,62.0007,62.0465,62.0007,62.019,21053.0
2022-01-13 12:00:00,67.66,67.69,67.63,67.64,23254.0,62.019,62.0465,61.9915,62.0007,23254.0
2022-01-13 12:05:00,67.65,67.67,67.61,67.62,18730.0,62.0098,62.0282,61.9732,61.9823,18730.0
2022-01-13 12:10:00,67.61,67.61,67.56,67.59,29746.0,61.9732,61.9732,61.9273,61.9548,29746.0
2022-01-13 12:15:00,67.58,67.58,67.49,67.54,45834.0,61.9457,61.9457,61.8632,61.909,45834.0
2022-01-13 12:20:00,67.54,67.55,67.47,67.55,44270.0,61.909,61.9182,61.8448,61.9182,44270.0
2022-01-13 12:25:00,67.54,67.54,67.46,67.53,30220.0,61.909,61.909,61.8357,61.8998,30220.0
2022-01-13 12:30:00,67.52,67.58,67.5,67.55,35229.0,61.8907,61.9457,61.8723,61.9182,35229.0
2022-01-13 12:35:00,67.56,67.62,67.56,67.61,20370.0,61.9273,61.9823,61.9273,61.9732,20370.0
2022-01-13 12:40:00,67.61,67.65,67.58,67.64,28492.0,61.9732,62.0098,61.9457,62.0007,28492.0
2022-01-13 12:45:00,67.64,67.66,67.58,67.58,25485.0,62.0007,62.019,61.9457,61.9457,25485.0
2022-01-13 12:50:00,67.58,67.59,67.51,67.56,36284.0,61.9457,61.9548,61.8815,61.9273,36284.0
2022-01-13 12:55:00,67.56,67.59,67.5,67.53,43425.0,61.9273,61.9548,61.8723,61.8998,43425.0
2022-01-13 13:00:00,67.53,67.58,67.51,67.52,55045.0,61.8998,61.9457,61.8815,61.8907,55045.0
2022-01-13 13:05:00,67.52,67.53,67.47,67.48,108471.0,61.8907,61.8998,61.8448,61.854,108471.0
2022-01-13 13:10:00,67.48,67.53,67.47,67.53,87410.0,61.854,61.8998,61.8448,61.8998,87410.0
2022-01-13 13:15:00,67.52,67.64,67.51,67.64,48200.0,61.8907,62.0007,61.8815,62.0007,48200.0
2022-01-13 13:20:00,67.64,67.69,67.63,67.65,24867.0,62.0007,62.0465,61.9915,62.0098,24867.0
2022-01-13 13:25:00,67.66,67.7,67.63,67.65,48716.0,62.019,62.0557,61.9915,62.0098,48716.0
2022-01-13 13:30:00,67.65,67.66,67.59,67.59,48136.0,62.0098,62.019,61.9548,61.9548,48136.0
2022-01-13 13:35:00,67.59,67.61,67.55,67.56,41512.0,61.9548,61.9732,61.9182,61.9273,41512.0
2022-01-13 13:40:00,67.56,67.57,67.46,67.48,34974.0,61.9273,61.9365,61.8357,61.854,34974.0
2022-01-13 13:45:00,67.48,67.52,67.47,67.51,32874.0,61.854,61.8907,61.8448,61.8815,32874.0
2022-01-13 13:50:00,67.51,67.51,67.44,67.47,22207.0,61.8815,61.8815,61.8173,61.8448,22207.0
2022-01-13 13:55:00,67.48,67.49,67.44,67.48,20643.0,61.854,61.8632,61.8173,61.854,20643.0
2022-01-13 14:00:00,67.48,67.52,67.44,67.47,42204.0,61.854,61.8907,61.8173,61.8448,42204.0
2022-01-13 14:05:00,67.47,67.49,67.45,67.46,25511.0,61.8448,61.8632,61.8265,61.8357,25511.0
2022-01-13 14:10:00,67.45,67.49,67.44,67.49,36169.0,61.8265,61.8632,61.8173,61.8632,36169.0
2022-01-13 14:15:00,67.48,67.53,67.47,67.49,39867.0,61.854,61.8998,61.8448,61.8632,39867.0
2022-01-13 14:20:00,67.5,67.51,67.46,67.47,21194.0,61.8723,61.8815,61.8357,61.8448,21194.0
2022-01-13 14:25:00,67.47,67.51,67.46,67.5,23316.0,61.8448,61.8815,61.8357,61.8723,23316.0
2022-01-13 14:30:00,67.51,67.55,67.48,67.54,32599.0,61.8815,61.9182,61.854,61.909,32599.0
2022-01-13 14:35:00,67.55,67.59,67.52,67.58,71446.0,61.9182,61.9548,61.8907,61.9457,71446.0
2022-01-13 14:40:00,67.58,67.65,67.58,67.65,37428.0,61.9457,62.0098,61.9457,62.0098,37428.0
2022-01-13 14:45:00,67.65,67.74,67.63,67.73,24181.0,62.0098,62.0923,61.9915,62.0832,24181.0
2022-01-13 14:50:00,67.74,67.77,67.7,67.71,46009.0,62.0923,62.1198,62.0557,62.0648,46009.0
2022-01-13 14:55:00,67.72,67.74,67.68,67.69,23438.0,62.074,62.0923,62.0373,62.0465,23438.0
2022-01-13 15:00:00,67.68,67.68,67.59,67.63,54765.0,62.0373,62.0373,61.9548,61.9915,54765.0
2022-01-13 15:05:00,67.63,67.7,67.63,67.7,27802.0,61.9915,62.0557,61.9915,62.0557,27802.0
2022-01-13 15:10:00,67.69,67.69,67.63,67.68,46069.0,62.0465,62.0465,61.9915,62.0373,46069.0
2022-01-13 15:15:00,67.68,67.73,67.64,67.65,57201.0,62.0373,62.0832,62.0007,62.0098,57201.0
2022-01-13 15:20:00,67.65,67.71,67.62,67.69,46558.0,62.0098,62.0648,61.9823,62.0465,46558.0
2022-01-13 15:25:00,67.68,67.73,67.65,67.73,56359.0,62.0373,62.0832,62.0098,62.0832,56359.0
2022-01-13 15:30:00,67.73,67.77,67.68,67.76,81259.0,62.0832,62.1198,62.0373,62.1107,81259.0
2022-01-13 15:35:00,67.75,67.75,67.63,67.64,59915.0,62.1015,62.1015,61.9915,62.0007,59915.0
2022-01-13 15:40:00,67.63,67.66,67.6,67.64,67622.0,61.9915,62.019,61.964,62.0007,67622.0
2022-01-13 15:45:00,67.62,67.62,67.51,67.51,79163.0,61.9823,61.9823,61.8815,61.8815,79163.0
2022-01-13 15:50:00,67.51,67.61,67.5,67.54,268032.0,61.8815,61.9732,61.8723,61.909,268032.0
2022-01-13 15:55:00,67.54,67.67,67.52,67.64,458030.0,61.909,62.0282,61.8907,62.0007,458030.0
2022-01-14 09:30:00,67.46,67.66,67.22,67.27,236787.0,61.8357,62.019,61.6157,61.6615,236787.0
2022-01-14 09:35:00,67.24,67.3,67.08,67.25,68410.0,61.634,61.689,61.4874,61.6432,68410.0
2022-01-14 09:40:00,67.26,67.29,67.11,67.27,92503.0,61.6523,61.6798,61.5149,61.6615,92503.0
2022-01-14 09:45:00,67.27,67.47,67.24,67.43,61354.0,61.6615,61.8448,61.634,61.8082,61354.0
2022-01-14 09:50:00,67.46,67.49,67.32,67.42,79999.0,61.8357,61.8632,61.7073,61.799,79999.0
2022-01-14 09:55:00,67.43,67.46,67.3,67.45,74097.0,61.8082,61.8357,61.689,61.8265,74097.0
2022-01-14 10:00:00,67.45,67.72,67.45,67.7,72484.0,61.8265,62.074,61.8265,62.0557,72484.0
2022-01-14 10:05:00,67.69,67.72,67.58,67.67,41402.0,62.0465,62.074,61.9457,62.0282,41402.0
2022-01-14 10:10:00,67.66,67.66,67.56,67.56,28528.0,62.019,62.019,61.9273,61.9273,28528.0
2022-01-14 10:15:00,67.55,67.55,67.36,67.49,43655.0,61.9182,61.9182,61.744,61.8632,43655.0
2022-01-14 10:20:00,67.49,67.54,67.42,67.5,38425.0,61.8632,61.909,61.799,61.8723,38425.0
2022-01-14 10:25:00,67.5,67.57,67.46,67.54,26572.0,61.8723,61.9365,61.8357,61.909,26572.0
2022-01-14 10:30:00,67.54,67.67,67.54,67.67,47673.0,61.909,62.0282,61.909,62.0282,47673.0
2022-01-14 10:35:00,67.67,67.69,67.57,67.62,44678.0,62.0282,62.0465,61.9365,61.9823,44678.0
2022-01-14 10:40:00,67.61,67.69,67.58,67.69,36396.0,61.9732,62.0465,61.9457,62.0465,36396.0
2022-01-14 10:45:00,67.69,67.78,67.63,67.66,105803.0,62.0465,62.129,61.9915,62.019,105803.0
2022-01-14 10:50:00,67.64,67.7,67.58,67.66,46268.0,62.0007,62.0557,61.9457,62.019,46268.0
2022-01-14 10:55:00,67.63,67.68,67.62,67.66,34038.0,61.9915,62.0373,61.9823,62.019,34038.0
2022-01-14 11:00:00,67.67,67.74,67.66,67.69,33298.0,62.0282,62.0923,62.019,62.0465,33298.0
2022-01-14 11:05:00,67.68,67.74,67.66,67.72,31804.0,62.0373,62.0923,62.019,62.074,31804.0
2022-01-14 11:10:00,67.73,67.73,67.63,67.65,39884.0,62.0832,62.0832,61.9915,62.0098,39884.0
2022-01-14 11:15:00,67.65,67.67,67.6,67.66,27906.0,62.0098,62.0282,61.964,62.019,27906.0
2022-01-14 11:20:00,67.67,67.67,67.59,67.62,37845.0,62.0282,62.0282,61.9548,61.9823,37845.0
2022-01-14 11:25:00,67.62,67.65,67.58,67.62,32249.0,61.9823,62.0098,61.9457,61.9823,32249.0
2022-01-14 11:30:00,67.63,67.67,67.62,67.63,32922.0,61.9915,62.0282,61.9823,61.9915,32922.0
2022-01-14 11:35:00,67.64,67.71,67.62,67.71,37144.0,62.0007,62.0648,61.9823,62.0648,37144.0
2022-01-14 11:40:00,67.7,67.84,67.69,67.81,46819.0,62.0557,62.184,62.0465,62.1565,46819.0
2022-01-14 11:45:00,67.81,68.01,67.81,68.0,77173.0,62.1565,62.3398,62.1565,62.3306,77173.0
2022-01-14 11:50:00,68.0,68.06,68.0,68.05,43880.0,62.3306,62.3856,62.3306,62.3765,43880.0
2022-01-14 11:55:00,68.05,68.1,67.98,68.01,83141.0,62.3765,62.4223,62.3123,62.3398,83141.0
2022-01-14 12:00:00,68.01,68.1,67.98,68.05,61455.0,62.3398,62.4223,62.3123,62.3765,61455.0
2022-01-14 12:05:00,68.04,68.14,68.03,68.13,42788.0,62.3673,62.459,62.3581,62.4498,42788.0
2022-01-14 12:10:00,68.13,68.16,68.05,68.06,22969.0,62.4498,62.4773,62.3765,62.3856,22969.0
2022-01-14 12:15:00,68.07,68.08,67.99,67.99,24929.0,62.3948,62.404,62.3215,62.3215,24929.0
2022-01-14 12:20:00,67.99,67.99,67.89,67.9,30634.0,62.3215,62.3215,62.2298,62.239,30634.0
2022-01-14 12:25:00,67.9,67.95,67.88,67.93,41238.0,62.239,62.2848,62.2207,62.2665,41238.0
2022-01-14 12:30:00,67.93,67.95,67.89,67.95,26064.0,62.2665,62.2848,62.2298,62.2848,26064.0
2022-01-14 12:35:00,67.95,68.02,67.95,67.96,30099.0,62.2848,62.349,62.2848,62.294,30099.0
2022-01-14 12:40:00,67.97,67.97,67.91,67.92,16875.0,62.3032,62.3032,62.2482,62.2573,16875.0
2022-01-14 12:45:00,67.92,67.95,67.83,67.84,31428.0,62.2573,62.2848,62.1748,62.184,31428.0
2022-01-14 12:50:00,67.83,67.84,67.76,67.81,58848.0,62.1748,62.184,62.1107,62.1565,58848.0
2022-01-14 12:55:00,67.81,67.85,67.76,67.83,28140.0,62.1565,62.1932,62.1107,62.1748,28140.0
2022-01-14 13:00:00,67.83,67.85,67.79,67.85,24926.0,62.1748,62.1932,62.1382,62.1932,24926.0
2022-01-14 13:05:00,67.86,67.88,67.79,67.8,45073.0,62.2023,62.2207,62.1382,62.1473,45073.0
2022-01-14 13:10:00,67.79,67.87,67.77,67.85,34737.0,62.1382,62.2115,62.1198,62.1932,34737.0
2022-01-14 13:15:00,67.84,67.96,67.83,67.93,46880.0,62.184,62.294,62.1748,62.2665,46880.0
2022-01-14 13:20:00,67.92,67.92,67.87,67.91,14286.0,62.2573,62.2573,62.2115,62.2482,14286.0
2022-01-14 13:25:00,67.91,67.97,67.91,67.97,28826.0,62.2482,62.3032,62.2482,62.3032,28826.0
2022-01-14 13:30:00,67.97,68.01,67.94,67.95,39887.0,62.3032,62.3398,62.2757,62.2848,39887.0
2022-01-14 13:35:00,67.95,67.98,67.92,67.94,29186.0,62.2848,62.3123,62.2573,62.2757,29186.0
2022-01-14 13:40:00,67.94,68.0,67.92,67.97,27416.0,62.2757,62.3306,62.2573,62.3032,27416.0
2022-01-14 13:45:00,67.98,67.98,67.82,67.82,37056.0,62.3123,62.3123,62.1657,62.1657,37056.0
2022-01-14 13:50:00,67.82,67.85,67.77,67.78,30711.0,62.1657,62.1932,62.1198,62.129,30711.0
2022-01-14 13:55:00,67.79,67.86,67.78,67.84,26112.0,62.1382,62.2023,62.129,62.184,26112.0
2022-01-14 14:00:00,67.84,67.98,67.84,67.96,30072.0,62.184,62.3123,62.184,62.294,30072.0
2022-01-14 14:05:00,67.96,67.97,67.92,67.92,29264.0,62.294,62.3032,62.2573,62.2573,29264.0
2022-01-14 14:10:00,67.93,67.97,67.88,67.95,28076.0,62.2665,62.3032,62.2207,62.2848,28076.0
2022-01-14 14:15:00,67.96,68.0,67.94,67.96,36945.0,62.294,62.3306,62.2757,62.294,36945.0
2022-01-14 14:20:00,67.95,67.98,67.94,67.98,20815.0,62.2848,62.3123,62.2757,62.3123,20815.0
2022-01-14 14:25:00,67.99,68.01,67.92,67.93,22591.0,62.3215,62.3398,62.2573,62.2665,22591.0
2022-01-14 14:30:00,67.92,68.07,67.92,68.07,26618.0,62.2573,62.3948,62.2573,62.3948,26618.0
2022-01-14 14:35:00,68.07,68.12,68.06,68.08,28689.0,62.3948,62.4406,62.3856,62.404,28689.0
2022-01-14 14:40:00,68.08,68.09,68.02,68.02,26763.0,62.404,62.4131,62.349,62.349,26763.0
2022-01-14 14:45:00,68.03,68.05,68.01,68.03,27541.0,62.3581,62.3765,62.3398,62.3581,27541.0
2022-01-14 14:50:00,68.04,68.09,68.03,68.08,32967.0,62.3673,62.4131,62.3581,62.404,32967.0
2022-01-14 14:55:00,68.09,68.09,68.03,68.03,26008.0,62.4131,62.4131,62.3581,62.3581,26008.0
2022-01-14 15:00:00,68.04,68.08,68.03,68.04,37295.0,62.3673,62.404,62.3581,62.3673,37295.0
2022-01-14 15:05:00,68.05,68.06,67.98,67.98,35071.0,62.3765,62.3856,62.3123,62.3123,35071.0
2022-01-14 15:10:00,67.99,68.05,67.98,68.03,39077.0,62.3215,62.3765,62.3123,62.3581,39077.0
2022-01-14 15:15:00,68.03,68.1,68.01,68.04,49389.0,62.3581,62.4223,62.3398,62.3673,49389.0
2022-01-14 15:20:00,68.05,68.11,68.04,68.05,48922.0,62.3765,62.4315,62.3673,62.3765,48922.0
2022-01-14 15:25:00,68.05,68.06,67.98,67.98,42061.0,62.3765,62.3856,62.3123,62.3123,42061.0
2022-01-14 15:30:00,67.99,68.06,67.98,68.03,66633.0,62.3215,62.3856,62.3123,62.3581,66633.0
2022-01-14 15:35:00,68.04,68.05,68.0,68.04,74929.0,62.3673,62.3765,62.3306,62.3673,74929.0
2022-01-14 15:40:00,68.04,68.06,68.0,68.06,77553.0,62.3673,62.3856,62.3306,62.3856,77553.0
2022-01-14 15:45:00,68.06,68.13,68.02,68.08,126331.0,62.3856,62.4498,62.349,62.404,126331.0
2022-01-14 15:50:00,68.08,68.15,68.04,68.11,186149.0,62.404,62.4681,62.3673,62.4315,186149.0
2022-01-14 15:55:00,68.1,68.14,68.02,68.1,340900.0,62.4223,62.459,62.349,62.4223,340900.0
2022-01-18 09:30:00,67.26,67.42,67.18,67.25,323546.0,61.6523,61.799,61.579,61.6432,323546.0
2022-01-18 09:35:00,67.26,67.4,67.17,67.38,128159.0,61.6523,61.7807,61.5698,61.7623,128159.0
2022-01-18 09:40:00,67.37,67.37,66.97,66.98,137990.0,61.7532,61.7532,61.3865,61.3957,137990.0
2022-01-18 09:45:00,66.98,67.1,66.94,67.05,116559.0,61.3957,61.5057,61.359,61.4599,116559.0
2022-01-18 09:50:00,67.05,67.23,67.05,67.22,76869.0,61.4599,61.6248,61.4599,61.6157,76869.0
2022-01-18 09:55:00,67.21,67.22,67.06,67.15,53420.0,61.6065,61.6157,61.469,61.5515,53420.0
2022-01-18 10:00:00,67.14,67.18,66.83,66.92,80955.0,61.5424,61.579,61.2582,61.3407,80955.0
2022-01-18 10:05:00,66.94,67.0,66.86,66.91,44792.0,61.359,61.414,61.2857,61.3315,44792.0
2022-01-18 10:10:00,66.91,66.94,66.76,66.78,52233.0,61.3315,61.359,61.194,61.2124,52233.0
2022-01-18 10:15:00,66.78,66.8,66.65,66.68,86284.0,61.2124,61.2307,61.0932,61.1207,86284.0
2022-01-18 10:20:00,66.69,66.75,66.66,66.74,54066.0,61.1299,61.1849,61.1024,61.1757,54066.0
2022-01-18 10:25:00,66.74,66.8,66.66,66.76,64562.0,61.1757,61.2307,61.1024,61.194,64562.0
2022-01-18 10:30:00,66.77,66.86,66.72,66.85,66522.0,61.2032,61.2857,61.1574,61.2765,66522.0
2022-01-18 10:35:00,66.86,67.07,66.84,67.03,53722.0,61.2857,61.4782,61.2674,61.4415,53722.0
2022-01-18 10:40:00,67.03,67.07,66.94,66.99,51047.0,61.4415,61.4782,61.359,61.4049,51047.0
2022-01-18 10:45:00,66.99,67.01,66.85,66.87,52666.0,61.4049,61.4232,61.2765,61.2949,52666.0
2022-01-18 10:50:00,66.87,67.05,66.83,67.04,36149.0,61.2949,61.4599,61.2582,61.4507,36149.0
2022-01-18 10:55:00,67.04,67.12,67.01,67.11,28334.0,61.4507,61.524,61.4232,61.5149,28334.0
2022-01-18 11:00:00,67.09,67.16,67.06,67.14,24884.0,61.4965,61.5607,61.469,61.5424,24884.0
2022-01-18 11:05:00,67.14,67.15,67.03,67.09,35900.0,61.5424,61.5515,61.4415,61.4965,35900.0
2022-01-18 11:10:00,67.09,67.16,67.01,67.13,28017.0,61.4965,61.5607,61.4232,61.5332,28017.0
2022-01-18 11:15:00,67.13,67.2,67.1,67.2,36283.0,61.5332,61.5973,61.5057,61.5973,36283.0
2022-01-18 11:20:00,67.19,67.26,67.15,67.26,22689.0,61.5882,61.6523,61.5515,61.6523,22689.0
2022-01-18 11:25:00,67.26,67.31,67.24,67.25,16662.0,61.6523,61.6982,61.634,61.6432,16662.0
2022-01-18 11:30:00,67.25,67.26,67.1,67.13,38635.0,61.6432,61.6523,61.5057,61.5332,38635.0
2022-01-18 11:35:00,67.13,67.13,67.03,67.07,42386.0,61.5332,61.5332,61.4415,61.4782,42386.0
2022-01-18 11:40:00,67.07,67.13,67.04,67.09,45413.0,61.4782,61.5332,61.4507,61.4965,45413.0
2022-01-18 11:45:00,67.09,67.09,67.0,67.04,33527.0,61.4965,61.4965,61.414,61.4507,33527.0
2022-01-18 11:50:00,67.03,67.07,66.95,66.99,22066.0,61.4415,61.4782,61.3682,61.4049,22066.0
2022-01-18 11:55:00,66.99,67.09,66.96,67.09,29476.0,61.4049,61.4965,61.3774,61.4965,29476.0
2022-01-18 12:00:00,67.09,67.1,67.0,67.02,32006.0,61.4965,61.5057,61.414,61.4324,32006.0
2022-01-18 12:05:00,67.02,67.02,66.93,66.97,26540.0,61.4324,61.4324,61.3499,61.3865,26540.0
2022-01-18 12:10:00,66.97,67.07,66.97,67.04,33813.0,61.3865,61.4782,61.3865,61.4507,33813.0
2022-01-18 12:15:00,67.03,67.04,66.97,66.97,18805.0,61.4415,61.4507,61.3865,61.3865,18805.0
2022-01-18 12:20:00,66.97,66.97,66.9,66.94,18182.0,61.3865,61.3865,61.3224,61.359,18182.0
2022-01-18 12:25:00,66.94,66.96,66.92,66.95,29688.0,61.359,61.3774,61.3407,61.3682,29688.0
2022-01-18 12:30:00,66.95,67.08,66.92,67.08,69569.0,61.3682,61.4874,61.3407,61.4874,69569.0
2022-01-18 12:35:00,67.08,67.1,67.03,67.04,29129.0,61.4874,61.5057,61.4415,61.4507,29129.0
2022-01-18 12:40:00,67.05,67.07,66.99,67.01,22848.0,61.4599,61.4782,61.4049,61.4232,22848.0
2022-01-18 12:45:00,67.01,67.03,66.94,66.95,33870.0,61.4232,61.4415,61.359,61.3682,33870.0
2022-01-18 12:50:00,66.95,67.03,66.93,67.03,24380.0,61.3682,61.4415,61.3499,61.4415,24380.0
2022-01-18 12:55:00,67.03,67.03,66.96,66.96,36976.0,61.4415,61.4415,61.3774,61.3774,36976.0
2022-01-18 13:00:00,66.94,67.0,66.94,66.98,41553.0,61.359,61.414,61.359,61.3957,41553.0
2022-01-18 13:05:00,66.97,67.1,66.97,67.1,29449.0,61.3865,61.5057,61.3865,61.5057,29449.0
2022-01-18 13:10:00,67.09,67.14,67.07,67.09,41539.0,61.4965,61.5424,61.4782,61.4965,41539.0
2022-01-18 13:15:00,67.08,67.18,67.08,67.14,123853.0,61.4874,61.579,61.4874,61.5424,123853.0
2022-01-18 13:20:00,67.13,67.18,67.05,67.05,22163.0,61.5332,61.579,61.4599,61.4599,22163.0
2022-01-18 13:25:00,67.05,67.07,67.02,67.05,27813.0,61.4599,61.4782,61.4324,61.4599,27813.0
2022-01-18 13:30:00,67.03,67.06,66.97,67.01,41512.0,61.4415,61.469,61.3865,61.4232,41512.0
2022-01-18 13:35:00,67.01,67.05,66.99,67.04,32804.0,61.4232,61.4599,61.4049,61.4507,32804.0
2022-01-18 13:40:00,67.04,67.11,66.98,67.1,29450.0,61.4507,61.5149,61.3957,61.5057,29450.0
2022-01-18 13:45:00,67.09,67.16,67.08,67.12,35376.0,61.4965,61.5607,61.4874,61.524,35376.0
2022-01-18 13:50:00,67.11,67.17,67.1,67.12,22467.0,61.5149,61.5698,61.5057,61.524,22467.0
2022-01-18 13:55:00,67.12,67.2,67.11,67.2,23637.0,61.524,61.5973,61.5149,61.5973,23637.0
2022-01-18 14:00:00,67.21,67.23,67.18,67.21,24842.0,61.6065,61.6248,61.579,61.6065,24842.0
2022-01-18 14:05:00,67.21,67.26,67.19,67.2,22565.0,61.6065,61.6523,61.5882,61.5973,22565.0
2022-01-18 14:10:00,67.2,67.22,67.17,67.17,13132.0,61.5973,61.6157,61.5698,61.5698,13132.0
2022-01-18 14:15:00,67.17,67.21,67.17,67.17,23300.0,61.5698,61.6065,61.5698,61.5698,23300.0
2022-01-18 14:20:00,67.18,67.23,67.16,67.22,30449.0,61.579,61.6248,61.5607,61.6157,30449.0
2022-01-18 14:25:00,67.22,67.28,67.2,67.28,25813.0,61.6157,61.6707,61.5973,61.6707,25813.0
2022-01-18 14:30:00,67.27,67.38,67.26,67.37,27202.0,61.6615,61.7623,61.6523,61.7532,27202.0
2022-01-18 14:35:00,67.38,67.38,67.32,67.32,23107.0,61.7623,61.7623,61.7073,61.7073,23107.0
2022-01-18 14:40:00,67.31,67.34,67.26,67.28,22747.0,61.6982,61.7257,61.6523,61.6707,22747.0
2022-01-18 14:45:00,67.28,67.35,67.28,67.31,25191.0,61.6707,61.7348,61.6707,61.6982,25191.0
2022-01-18 14:50:00,67.31,67.37,67.29,67.35,28694.0,61.6982,61.7532,61.6798,61.7348,28694.0
2022-01-18 14:55:00,67.34,67.36,67.31,67.33,24760.0,61.7257,61.744,61.6982,61.7165,24760.0
2022-01-18 15:00:00,67.33,67.34,67.22,67.23,22984.0,61.7165,61.7257,61.6157,61.6248,22984.0
2022-01-18 15:05:00,67.22,67.24,67.17,67.17,35275.0,61.6157,61.634,61.5698,61.5698,35275.0
2022-01-18 15:10:00,67.17,67.21,67.16,67.2,27251.0,61.5698,61.6065,61.5607,61.5973,27251.0
2022-01-18 15:15:00,67.2,67.2,67.09,67.12,44635.0,61.5973,61.5973,61.4965,61.524,44635.0
2022-01-18 15:20:00,67.12,67.14,67.1,67.12,28562.0,61.524,61.5424,61.5057,61.524,28562.0
2022-01-18 15:25:00,67.11,67.2,67.08,67.16,30288.0,61.5149,61.5973,61.4874,61.5607,30288.0
2022-01-18 15:30:00,67.16,67.29,67.15,67.25,78694.0,61.5607,61.6798,61.5515,61.6432,78694.0
2022-01-18 15:35:00,67.25,67.27,67.18,67.25,67427.0,61.6432,61.6615,61.579,61.6432,67427.0
2022-01-18 15:40:00,67.25,67.29,67.22,67.25,78808.0,61.6432,61.6798,61.6157,61.6432,78808.0
2022-01-18 15:45:00,67.24,67.33,67.23,67.28,97309.0,61.634,61.7165,61.6248,61.6707,97309.0
2022-01-18 15:50:00,67.29,67.38,67.2,67.25,219539.0,61.6798,61.7623,61.5973,61.6432,219539.0
2022-01-18 15:55:00,67.25,67.39,67.25,67.37,445638.0,61.6432,61.7715,61.6432,61.7532,445638.0
2022-01-19 09:30:00,67.51,67.85,67.45,67.75,197794.0,61.8815,62.1932,61.8265,62.1015,197794.0
2022-01-19 09:35:00,67.74,67.96,67.7,67.94,68171.0,62.0923,62.294,62.0557,62.2757,68171.0
2022-01-19 09:40:00,67.95,67.98,67.73,67.84,72511.0,62.2848,62.3123,62.0832,62.184,72511.0
2022-01-19 09:45:00,67.83,68.13,67.79,68.11,87702.0,62.1748,62.4498,62.1382,62.4315,87702.0
2022-01-19 09:50:00,68.1,68.17,67.89,67.98,121652.0,62.4223,62.4865,62.2298,62.3123,121652.0
2022-01-19 09:55:00,67.99,68.02,67.76,67.97,238119.0,62.3215,62.349,62.1107,62.3032,238119.0
2022-01-19 10:00:00,68.0,68.0,67.64,67.66,52692.0,62.3306,62.3306,62.0007,62.019,52692.0
2022-01-19 10:05:00,67.65,67.65,67.48,67.58,61461.0,62.0098,62.0098,61.854,61.9457,61461.0
2022-01-19 10:10:00,67.57,67.71,67.55,67.68,75240.0,61.9365,62.0648,61.9182,62.0373,75240.0
2022-01-19 10:15:00,67.69,67.73,67.55,67.61,165055.0,62.0465,62.0832,61.9182,61.9732,165055.0
2022-01-19 10:20:00,67.61,67.7,67.56,67.58,40172.0,61.9732,62.0557,61.9273,61.9457,40172.0
2022-01-19 10:25:00,67.58,67.62,67.51,67.52,90977.0,61.9457,61.9823,61.8815,61.8907,90977.0
2022-01-19 10:30:00,67.53,67.72,67.52,67.64,53728.0,61.8998,62.074,61.8907,62.0007,53728.0
2022-01-19 10:35:00,67.64,67.78,67.6,67.75,34116.0,62.0007,62.129,61.964,62.1015,34116.0
2022-01-19 10:40:00,67.74,67.86,67.74,67.81,76136.0,62.0923,62.2023,62.0923,62.1565,76136.0
2022-01-19 10:45:00,67.81,68.02,67.79,67.95,46075.0,62.1565,62.349,62.1382,62.2848,46075.0
2022-01-19 10:50:00,67.94,67.96,67.86,67.88,102568.0,62.2757,62.294,62.2023,62.2207,102568.0
2022-01-19 10:55:00,67.88,67.96,67.87,67.91,105882.0,62.2207,62.294,62.2115,62.2482,105882.0
2022-01-19 11:00:00,67.91,67.92,67.74,67.82,33863.0,62.2482,62.2573,62.0923,62.1657,33863.0
2022-01-19 11:05:00,67.82,67.88,67.8,67.81,59054.0,62.1657,62.2207,62.1473,62.1565,59054.0
2022-01-19 11:10:00,67.8,67.92,67.8,67.91,40603.0,62.1473,62.2573,62.1473,62.2482,40603.0
2022-01-19 11:15:00,67.91,68.0,67.86,68.0,58631.0,62.2482,62.3306,62.2023,62.3306,58631.0
2022-01-19 11:20:00,68.0,68.09,67.98,68.06,37056.0,62.3306,62.4131,62.3123,62.3856,37056.0
2022-01-19 11:25:00,68.06,68.13,68.01,68.09,136764.0,62.3856,62.4498,62.3398,62.4131,136764.0
2022-01-19 11:30:00,68.09,68.09,67.95,68.01,53467.0,62.4131,62.4131,62.2848,62.3398,53467.0
2022-01-19 11:35:00,68.01,68.04,67.98,68.02,52115.0,62.3398,62.3673,62.3123,62.349,52115.0
2022-01-19 11:40:00,68.01,68.09,67.97,68.08,90120.0,62.3398,62.4131,62.3032,62.404,90120.0
2022-01-19 11:45:00,68.08,68.14,68.04,68.11,26696.0,62.404,62.459,62.3673,62.4315,26696.0
2022-01-19 11:50:00,68.11,68.13,68.05,68.09,44660.0,62.4315,62.4498,62.3765,62.4131,44660.0
2022-01-19 11:55:00,68.08,68.14,68.06,68.12,23222.0,62.404,62.459,62.3856,62.4406,23222.0
2022-01-19 12:00:00,68.13,68.14,68.07,68.12,27924.0,62.4498,62.459,62.3948,62.4406,27924.0
2022-01-19 12:05:00,68.12,68.16,68.09,68.1,33309.0,62.4406,62.4773,62.4131,62.4223,33309.0
2022-01-19 12:10:00,68.09,68.15,68.08,68.13,47419.0,62.4131,62.4681,62.404,62.4498,47419.0
2022-01-19 12:15:00,68.14,68.17,68.08,68.09,40323.0,62.459,62.4865,62.404,62.4131,40323.0
2022-01-19 12:20:00,68.1,68.16,68.09,68.16,25758.0,62.4223,62.4773,62.4131,62.4773,25758.0
2022-01-19 12:25:00,68.16,68.17,68.1,68.12,24061.0,62.4773,62.4865,62.4223,62.4406,24061.0
2022-01-19 12:30:00,68.12,68.13,68.05,68.06,35573.0,62.4406,62.4498,62.3765,62.3856,35573.0
2022-01-19 12:35:00,68.07,68.08,68.02,68.02,22265.0,62.3948,62.404,62.349,62.349,22265.0
2022-01-19 12:40:00,68.03,68.05,68.01,68.05,36947.0,62.3581,62.3765,62.3398,62.3765,36947.0
2022-01-19 12:45:00,68.03,68.08,68.02,68.04,25822.0,62.3581,62.404,62.349,62.3673,25822.0
2022-01-19 12:50:00,68.04,68.09,67.9,67.91,22440.0,62.3673,62.4131,62.239,62.2482,22440.0
2022-01-19 12:55:00,67.91,68.05,67.9,68.04,30354.0,62.2482,62.3765,62.239,62.3673,30354.0
2022-01-19 13:00:00,68.04,68.07,68.0,68.03,57528.0,62.3673,62.3948,62.3306,62.3581,57528.0
2022-01-19 13:05:00,68.03,68.08,68.01,68.08,17184.0,62.3581,62.404,62.3398,62.404,17184.0
2022-01-19 13:10:00,68.07,68.08,68.03,68.05,22116.0,62.3948,62.404,62.3581,62.3765,22116.0
2022-01-19 13:15:00,68.05,68.06,67.98,68.0,27984.0,62.3765,62.3856,62.3123,62.3306,27984.0
2022-01-19 13:20:00,68.0,68.01,67.96,67.96,19665.0,62.3306,62.3398,62.294,62.294,19665.0
2022-01-19 13:25:00,67.97,68.01,67.93,67.94,18300.0,62.3032,62.3398,62.2665,62.2757,18300.0
2022-01-19 13:30:00,67.94,67.97,67.91,67.93,39132.0,62.2757,62.3032,62.2482,62.2665,39132.0
2022-01-19 13:35:00,67.93,67.94,67.83,67.83,29370.0,62.2665,62.2757,62.1748,62.1748,29370.0
2022-01-19 13:40:00,67.84,67.87,67.82,67.86,31449.0,62.184,62.2115,62.1657,62.2023,31449.0
2022-01-19 13:45:00,67.85,67.86,67.82,67.82,24641.0,62.1932,62.2023,62.1657,62.1657,24641.0
2022-01-19 13:50:00,67.83,67.83,67.76,67.77,30961.0,62.1748,62.1748,62.1107,62.1198,30961.0
2022-01-19 13:55:00,67.77,67.78,67.7,67.73,63043.0,62.1198,62.129,62.0557,62.0832,63043.0
2022-01-19 14:00:00,67.73,67.77,67.72,67.77,35134.0,62.0832,62.1198,62.074,62.1198,35134.0
2022-01-19 14:05:00,67.78,67.81,67.7,67.71,245544.0,62.129,62.1565,62.0557,62.0648,245544.0
2022-01-19 14:10:00,67.72,67.76,67.71,67.72,28488.0,62.074,62.1107,62.0648,62.074,28488.0
2022-01-19 14:15:00,67.71,67.76,67.66,67.68,21687.0,62.0648,62.1107,62.019,62.0373,21687.0
2022-01-19 14:20:00,67.69,67.73,67.65,67.71,27824.0,62.0465,62.0832,62.0098,62.0648,27824.0
2022-01-19 14:25:00,67.7,67.73,67.7,67.72,26325.0,62.0557,62.0832,62.0557,62.074,26325.0
2022-01-19 14:30:00,67.72,67.76,67.71,67.76,40326.0,62.074,62.1107,62.0648,62.1107,40326.0
2022-01-19 14:35:00,67.77,67.79,67.71,67.74,28926.0,62.1198,62.1382,62.0648,62.0923,28926.0
2022-01-19 14:40:00,67.74,67.8,67.71,67.8,24803.0,62.0923,62.1473,62.0648,62.1473,24803.0
2022-01-19 14:45:00,67.79,67.8,67.75,67.8,35594.0,62.1382,62.1473,62.1015,62.1473,35594.0
2022-01-19 14:50:00,67.8,67.83,67.79,67.83,22980.0,62.1473,62.1748,62.1382,62.1748,22980.0
2022-01-19 14:55:00,67.83,67.93,67.83,67.91,31224.0,62.1748,62.2665,62.1748,62.2482,31224.0
2022-01-19 15:00:00,67.91,67.94,67.88,67.92,31813.0,62.2482,62.2757,62.2207,62.2573,31813.0
2022-01-19 15:05:00,67.92,67.99,67.92,67.94,49654.0,62.2573,62.3215,62.2573,62.2757,49654.0
2022-01-19 15:10:00,67.93,68.01,67.93,67.98,41530.0,62.2665,62.3398,62.2665,62.3123,41530.0
2022-01-19 15:15:00,67.98,68.0,67.94,67.98,35599.0,62.3123,62.3306,62.2757,62.3123,35599.0
2022-01-19 15:20:00,67.98,68.0,67.94,67.99,44259.0,62.3123,62.3306,62.2757,62.3215,44259.0
2022-01-19 15:25:00,68.0,68.0,67.94,67.95,67046.0,62.3306,62.3306,62.2757,62.2848,67046.0
2022-01-19 15:30:00,67.94,67.94,67.85,67.86,76270.0,62.2757,62.2757,62.1932,62.2023,76270.0
2022-01-19 15:35:00,67.85,67.87,67.8,67.86,53844.0,62.1932,62.2115,62.1473,62.2023,53844.0
2022-01-19 15:40:00,67.85,67.86,67.78,67.8,73131.0,62.1932,62.2023,62.129,62.1473,73131.0
2022-01-19 15:45:00,67.79,67.85,67.78,67.8,64420.0,62.1382,62.1932,62.129,62.1473,64420.0
2022-01-19 15:50:00,67.79,67.8,67.62,67.67,143696.0,62.1382,62.1473,61.9823,62.0282,143696.0
2022-01-19 15:55:00,67.68,67.69,67.55,67.6,293120.0,62.0373,62.0465,61.9182,61.964,293120.0
2022-01-20 09:30:00,67.58,67.8,67.46,67.6,187654.0,61.9457,62.1473,61.8357,61.964,187654.0
2022-01-20 09:35:00,67.61,67.75,67.49,67.62,88990.0,61.9732,62.1015,61.8632,61.9823,88990.0
2022-01-20 09:40:00,67.62,68.08,67.51,67.96,195076.0,61.9823,62.404,61.8815,62.294,195076.0
2022-01-20 09:45:00,67.96,67.98,67.76,67.81,128757.0,62.294,62.3123,62.1107,62.1565,128757.0
2022-01-20 09:50:00,67.82,67.97,67.78,67.83,115518.0,62.1657,62.3032,62.129,62.1748,115518.0
2022-01-20 09:55:00,67.83,68.0,67.79,67.94,56923.0,62.1748,62.3306,62.1382,62.2757,56923.0
2022-01-20 10:00:00,67.94,67.96,67.78,67.79,65100.0,62.2757,62.294,62.129,62.1382,65100.0
2022-01-20 10:05:00,67.77,67.87,67.71,67.86,68323.0,62.1198,62.2115,62.0648,62.2023,68323.0
2022-01-20 10:10:00,67.86,67.9,67.67,67.8,86621.0,62.2023,62.239,62.0282,62.1473,86621.0
2022-01-20 10:15:00,67.8,67.83,67.66,67.74,55710.0,62.1473,62.1748,62.019,62.0923,55710.0
2022-01-20 10:20:00,67.75,67.84,67.72,67.78,33080.0,62.1015,62.184,62.074,62.129,33080.0
2022-01-20 10:25:00,67.78,67.79,67.71,67.75,94531.0,62.129,62.1382,62.0648,62.1015,94531.0
2022-01-20 10:30:00,67.76,67.86,67.66,67.7,237080.0,62.1107,62.2023,62.019,62.0557,237080.0
2022-01-20 10:35:00,67.7,67.76,67.67,67.74,46529.0,62.0557,62.1107,62.0282,62.0923,46529.0
2022-01-20 10:40:00,67.74,67.82,67.72,67.8,63140.0,62.0923,62.1657,62.074,62.1473,63140.0
2022-01-20 10:45:00,67.81,67.98,67.79,67.97,35616.0,62.1565,62.3123,62.1382,62.3032,35616.0
2022-01-20 10:50:00,67.98,67.99,67.91,67.97,41008.0,62.3123,62.3215,62.2482,62.3032,41008.0
2022-01-20 10:55:00,67.96,67.99,67.91,67.92,35009.0,62.294,62.3215,62.2482,62.2573,35009.0
2022-01-20 11:00:00,67.93,68.02,67.93,67.95,43156.0,62.2665,62.349,62.2665,62.2848,43156.0
2022-01-20 11:05:00,67.95,67.97,67.83,67.85,34184.0,62.2848,62.3032,62.1748,62.1932,34184.0
2022-01-20 11:10:00,67.85,67.98,67.83,67.91,39553.0,62.1932,62.3123,62.1748,62.2482,39553.0
2022-01-20 11:15:00,67.9,68.03,67.9,68.02,55502.0,62.239,62.3581,62.239,62.349,55502.0
2022-01-20 11:20:00,68.01,68.03,67.95,68.01,31307.0,62.3398,62.3581,62.2848,62.3398,31307.0
2022-01-20 11:25:00,68.01,68.05,67.95,67.96,47584.0,62.3398,62.3765,62.2848,62.294,47584.0
2022-01-20 11:30:00,67.97,68.06,67.96,68.01,31318.0,62.3032,62.3856,62.294,62.3398,31318.0
2022-01-20 11:35:00,68.01,68.1,68.0,68.09,28635.0,62.3398,62.4223,62.3306,62.4131,28635.0
2022-01-20 11:40:00,68.09,68.09,67.99,68.06,31604.0,62.4131,62.4131,62.3215,62.3856,31604.0
2022-01-20 11:45:00,68.06,68.1,68.04,68.05,38262.0,62.3856,62.4223,62.3673,62.3765,38262.0
2022-01-20 11:50:00,68.05,68.08,67.98,68.03,29886.0,62.3765,62.404,62.3123,62.3581,29886.0
2022-01-20 11:55:00,68.03,68.06,68.01,68.05,27843.0,62.3581,62.3856,62.3398,62.3765,27843.0
2022-01-20 12:00:00,68.05,68.06,67.99,68.05,32849.0,62.3765,62.3856,62.3215,62.3765,32849.0
2022-01-20 12:05:00,68.05,68.05,67.98,67.98,22920.0,62.3765,62.3765,62.3123,62.3123,22920.0
2022-01-20 12:10:00,67.99,68.01,67.97,67.99,21576.0,62.3215,62.3398,62.3032,62.3215,21576.0
2022-01-20 12:15:00,68.0,68.0,67.92,67.92,29542.0,62.3306,62.3306,62.2573,62.2573,29542.0
2022-01-20 12:20:00,67.92,67.94,67.88,67.9,27243.0,62.2573,62.2757,62.2207,62.239,27243.0
2022-01-20 12:25:00,67.89,67.92,67.87,67.89,40687.0,62.2298,62.2573,62.2115,62.2298,40687.0
2022-01-20 12:30:00,67.9,67.93,67.86,67.87,43549.0,62.239,62.2665,62.2023,62.2115,43549.0
2022-01-20 12:35:00,67.87,67.87,67.83,67.84,28980.0,62.2115,62.2115,62.1748,62.184,28980.0
2022-01-20 12:40:00,67.85,67.91,67.84,67.91,34344.0,62.1932,62.2482,62.184,62.2482,34344.0
2022-01-20 12:45:00,67.91,67.94,67.9,67.92,24941.0,62.2482,62.2757,62.239,62.2573,24941.0
2022-01-20 12:50:00,67.92,67.93,67.86,67.91,25218.0,62.2573,62.2665,62.2023,62.2482,25218.0
2022-01-20 12:55:00,67.9,67.91,67.85,67.85,29920.0,62.239,62.2482,62.1932,62.1932,29920.0
2022-01-20 13:00:00,67.85,67.89,67.8,67.81,22674.0,62.1932,62.2298,62.1473,62.1565,22674.0
2022-01-20 13:05:00,67.8,67.85,67.77,67.83,39396.0,62.1473,62.1932,62.1198,62.1748,39396.0
2022-01-20 13:10:00,67.83,67.9,67.82,67.89,27448.0,62.1748,62.239,62.1657,62.2298,27448.0
2022-01-20 13:15:00,67.89,67.91,67.79,67.81,31597.0,62.2298,62.2482,62.1382,62.1565,31597.0
2022-01-20 13:20:00,67.81,67.82,67.74,67.8,19740.0,62.1565,62.1657,62.0923,62.1473,19740.0
2022-01-20 13:25:00,67.8,67.85,67.79,67.84,53514.0,62.1473,62.1932,62.1382,62.184,53514.0
2022-01-20 13:30:00,67.84,67.92,67.83,67.89,134340.0,62.184,62.2573,62.1748,62.2298,134340.0
2022-01-20 13:35:00,67.89,67.95,67.89,67.95,25886.0,62.2298,62.2848,62.2298,62.2848,25886.0
2022-01-20 13:40:00,67.94,67.96,67.9,67.91,34487.0,62.2757,62.294,62.239,62.2482,34487.0
2022-01-20 13:45:00,67.9,67.96,67.88,67.95,30437.0,62.239,62.294,62.2207,62.2848,30437.0
2022-01-20 13:50:00,67.94,67.98,67.93,67.94,89032.0,62.2757,62.3123,62.2665,62.2757,89032.0
2022-01-20 13:55:00,67.94,67.94,67.88,67.9,35181.0,62.2757,62.2757,62.2207,62.239,35181.0
2022-01-20 14:00:00,67.9,68.01,67.89,68.01,36361.0,62.239,62.3398,62.2298,62.3398,36361.0
2022-01-20 14:05:00,68.01,68.09,68.01,68.07,41322.0,62.3398,62.4131,62.3398,62.3948,41322.0
2022-01-20 14:10:00,68.07,68.11,68.04,68.08,66596.0,62.3948,62.4315,62.3673,62.404,66596.0
2022-01-20 14:15:00,68.08,68.15,68.08,68.13,65796.0,62.404,62.4681,62.404,62.4498,65796.0
2022-01-20 14:20:00,68.13,68.14,68.06,68.11,127509.0,62.4498,62.459,62.3856,62.4315,127509.0
2022-01-20 14:25:00,68.12,68.12,67.94,67.97,167981.0,62.4406,62.4406,62.2757,62.3032,167981.0
2022-01-20 14:30:00,67.97,67.98,67.9,67.92,38808.0,62.3032,62.3123,62.239,62.2573,38808.0
2022-01-20 14:35:00,67.91,67.94,67.84,67.89,52398.0,62.2482,62.2757,62.184,62.2298,52398.0
2022-01-20 14:40:00,67.88,68.04,67.86,68.03,126719.0,62.2207,62.3673,62.2023,62.3581,126719.0
2022-01-20 14:45:00,68.03,68.1,68.01,68.09,57221.0,62.3581,62.4223,62.3398,62.4131,57221.0
2022-01-20 14:50:00,68.09,68.12,68.06,68.11,123820.0,62.4131,62.4406,62.3856,62.4315,123820.0
2022-01-20 14:55:00,68.11,68.13,68.07,68.12,69258.0,62.4315,62.4498,62.3948,62.4406,69258.0
2022-01-20 15:00:00,68.13,68.18,68.1,68.12,360105.0,62.4498,62.4956,62.4223,62.4406,360105.0
2022-01-20 15:05:00,68.11,68.13,68.06,68.08,169230.0,62.4315,62.4498,62.3856,62.404,169230.0
2022-01-20 15:10:00,68.08,68.15,68.07,68.15,234004.0,62.404,62.4681,62.3948,62.4681,234004.0
2022-01-20 15:15:00,68.15,68.18,68.1,68.17,134254.0,62.4681,62.4956,62.4223,62.4865,134254.0
2022-01-20 15:20:00,68.16,68.17,68.12,68.15,233839.0,62.4773,62.4865,62.4406,62.4681,233839.0
2022-01-20 15:25:00,68.15,68.16,68.07,68.11,498352.0,62.4681,62.4773,62.3948,62.4315,498352.0
2022-01-20 15:30:00,68.11,68.11,67.99,68.06,437595.0,62.4315,62.4315,62.3215,62.3856,437595.0
2022-01-20 15:35:00,68.05,68.05,67.91,67.95,233748.0,62.3765,62.3765,62.2482,62.2848,233748.0
2022-01-20 15:40:00,67.95,68.02,67.93,67.95,205423.0,62.2848,62.349,62.2665,62.2848,205423.0
2022-01-20 15:45:00,67.94,67.96,67.82,67.86,185549.0,62.2757,62.294,62.1657,62.2023,185549.0
2022-01-20 15:50:00,67.86,68.06,67.8,67.84,590349.0,62.2023,62.3856,62.1473,62.184,590349.0
2022-01-20 15:55:00,67.83,67.85,67.67,67.75,546188.0,62.1748,62.1932,62.0282,62.1015,546188.0
2022-01-21 09:30:00,68.2,68.69,68.2,68.56,638359.0,62.514,62.9631,62.514,62.844,638359.0
2022-01-21 09:35:00,68.56,68.7,68.51,68.7,151170.0,62.844,62.9723,62.7981,62.9723,151170.0
2022-01-21 09:40:00,68.7,68.79,68.57,68.76,147460.0,62.9723,63.0548,62.8531,63.0273,147460.0
2022-01-21 09:45:00,68.76,68.98,68.71,68.88,183603.0,63.0273,63.2289,62.9815,63.1373,183603.0
2022-01-21 09:50:00,68.88,69.25,68.88,69.25,238225.0,63.1373,63.4764,63.1373,63.4764,238225.0
2022-01-21 09:55:00,69.24,69.25,69.02,69.06,220066.0,63.4673,63.4764,63.2656,63.3023,220066.0
2022-01-21 10:00:00,69.06,69.08,68.9,68.91,216634.0,63.3023,63.3206,63.1556,63.1648,216634.0
2022-01-21 10:05:00,68.9,69.2,68.88,69.15,417686.0,63.1556,63.4306,63.1373,63.3848,417686.0
2022-01-21 10:10:00,69.16,69.21,68.98,69.2,202879.0,63.3939,63.4398,63.2289,63.4306,202879.0
2022-01-21 10:15:00,69.2,69.26,69.0,69.19,325974.0,63.4306,63.4856,63.2473,63.4214,325974.0
2022-01-21 10:20:00,69.2,69.4,69.19,69.32,218246.0,63.4306,63.6139,63.4214,63.5406,218246.0
2022-01-21 10:25:00,69.31,69.36,69.21,69.25,224102.0,63.5314,63.5773,63.4398,63.4764,224102.0
2022-01-21 10:30:00,69.25,69.47,69.23,69.41,238216.0,63.4764,63.6781,63.4581,63.6231,238216.0
2022-01-21 10:35:00,69.41,69.45,69.04,69.05,256779.0,63.6231,63.6598,63.2839,63.2931,256779.0
2022-01-21 10:40:00,69.05,69.3,69.05,69.25,472447.0,63.2931,63.5223,63.2931,63.4764,472447.0
2022-01-21 10:45:00,69.24,69.29,69.13,69.26,132475.0,63.4673,63.5131,63.3664,63.4856,132475.0
2022-01-21 10:50:00,69.26,69.44,69.25,69.3,246440.0,63.4856,63.6506,63.4764,63.5223,246440.0
2022-01-21 10:55:00,69.3,69.3,69.2,69.28,296991.0,63.5223,63.5223,63.4306,63.5039,296991.0
2022-01-21 11:00:00,69.28,69.43,69.24,69.38,176248.0,63.5039,63.6414,63.4673,63.5956,176248.0
2022-01-21 11:05:00,69.38,69.46,69.28,69.37,212835.0,63.5956,63.6689,63.5039,63.5864,212835.0
2022-01-21 11:10:00,69.36,69.36,69.14,69.21,102218.0,63.5773,63.5773,63.3756,63.4398,102218.0
2022-01-21 11:15:00,69.22,69.24,69.13,69.16,72386.0,63.4489,63.4673,63.3664,63.3939,72386.0
2022-01-21 11:20:00,69.16,69.17,68.96,69.0,276110.0,63.3939,63.4031,63.2106,63.2473,276110.0
2022-01-21 11:25:00,69.0,69.08,68.93,69.08,285772.0,63.2473,63.3206,63.1831,63.3206,285772.0
2022-01-21 11:30:00,69.07,69.13,68.97,69.02,478139.0,63.3114,63.3664,63.2198,63.2656,478139.0
2022-01-21 11:35:00,69.02,69.07,68.95,69.06,202466.0,63.2656,63.3114,63.2014,63.3023,202466.0
2022-01-21 11:40:00,69.05,69.08,69.02,69.05,238247.0,63.2931,63.3206,63.2656,63.2931,238247.0
2022-01-21 11:45:00,69.06,69.12,69.05,69.12,161783.0,63.3023,63.3573,63.2931,63.3573,161783.0
2022-01-21 11:50:00,69.12,69.14,69.04,69.07,1066733.0,63.3573,63.3756,63.2839,63.3114,1066733.0
2022-01-21 11:55:00,69.07,69.14,69.05,69.12,120250.0,63.3114,63.3756,63.2931,63.3573,120250.0
2022-01-21 12:00:00,69.11,69.16,69.03,69.03,161633.0,63.3481,63.3939,63.2748,63.2748,161633.0
2022-01-21 12:05:00,69.03,69.16,69.03,69.14,143994.0,63.2748,63.3939,63.2748,63.3756,143994.0
2022-01-21 12:10:00,69.13,69.15,69.06,69.11,93535.0,63.3664,63.3848,63.3023,63.3481,93535.0
2022-01-21 12:15:00,69.1,69.18,69.06,69.1,361597.0,63.3389,63.4123,63.3023,63.3389,361597.0
2022-01-21 12:20:00,69.09,69.11,69.03,69.05,125599.0,63.3298,63.3481,63.2748,63.2931,125599.0
2022-01-21 12:25:00,69.05,69.05,68.77,68.88,128074.0,63.2931,63.2931,63.0365,63.1373,128074.0
2022-01-21 12:30:00,68.87,68.9,68.83,68.89,81459.0,63.1281,63.1556,63.0915,63.1464,81459.0
2022-01-21 12:35:00,68.9,68.93,68.83,68.89,114159.0,63.1556,63.1831,63.0915,63.1464,114159.0
2022-01-21 12:40:00,68.89,68.99,68.85,68.89,101371.0,63.1464,63.2381,63.1098,63.1464,101371.0
2022-01-21 12:45:00,68.9,68.91,68.78,68.79,102749.0,63.1556,63.1648,63.0456,63.0548,102749.0
2022-01-21 12:50:00,68.79,68.86,68.78,68.82,75924.0,63.0548,63.1189,63.0456,63.0823,75924.0
2022-01-21 12:55:00,68.83,68.84,68.78,68.81,80514.0,63.0915,63.1006,63.0456,63.0731,80514.0
2022-01-21 13:00:00,68.82,68.85,68.74,68.79,128212.0,63.0823,63.1098,63.009,63.0548,128212.0
2022-01-21 13:05:00,68.79,68.86,68.78,68.84,50580.0,63.0548,63.1189,63.0456,63.1006,50580.0
2022-01-21 13:10:00,68.84,69.02,68.84,69.01,61507.0,63.1006,63.2656,63.1006,63.2564,61507.0
2022-01-21 13:15:00,69.0,69.04,68.96,68.98,53426.0,63.2473,63.2839,63.2106,63.2289,53426.0
2022-01-21 13:20:00,68.98,69.0,68.82,68.83,87747.0,63.2289,63.2473,63.0823,63.0915,87747.0
2022-01-21 13:25:00,68.82,68.83,68.77,68.81,85441.0,63.0823,63.0915,63.0365,63.0731,85441.0
2022-01-21 13:30:00,68.8,68.89,68.78,68.86,64882.0,63.064,63.1464,63.0456,63.1189,64882.0
2022-01-21 13:35:00,68.86,68.87,68.75,68.84,73345.0,63.1189,63.1281,63.0181,63.1006,73345.0
2022-01-21 13:40:00,68.84,68.9,68.83,68.86,34889.0,63.1006,63.1556,63.0915,63.1189,34889.0
2022-01-21 13:45:00,68.85,68.88,68.79,68.84,35087.0,63.1098,63.1373,63.0548,63.1006,35087.0
2022-01-21 13:50:00,68.84,68.87,68.79,68.84,54160.0,63.1006,63.1281,63.0548,63.1006,54160.0
2022-01-21 13:55:00,68.84,68.84,68.62,68.65,59760.0,63.1006,63.1006,62.899,62.9265,59760.0
2022-01-21 14:00:00,68.66,68.76,68.64,68.75,73843.0,62.9356,63.0273,62.9173,63.0181,73843.0
2022-01-21 14:05:00,68.74,68.77,68.65,68.66,53641.0,63.009,63.0365,62.9265,62.9356,53641.0
2022-01-21 14:10:00,68.67,68.69,68.58,68.62,70934.0,62.9448,62.9631,62.8623,62.899,70934.0
2022-01-21 14:15:00,68.64,68.68,68.61,68.64,53351.0,62.9173,62.954,62.8898,62.9173,53351.0
2022-01-21 14:20:00,68.64,68.71,68.58,68.7,55726.0,62.9173,62.9815,62.8623,62.9723,55726.0
2022-01-21 14:25:00,68.7,68.7,68.62,68.66,79256.0,62.9723,62.9723,62.899,62.9356,79256.0
2022-01-21 14:30:00,68.66,68.75,68.64,68.72,59312.0,62.9356,63.0181,62.9173,62.9906,59312.0
2022-01-21 14:35:00,68.73,68.77,68.71,68.75,55480.0,62.9998,63.0365,62.9815,63.0181,55480.0
2022-01-21 14:40:00,68.76,68.81,68.72,68.78,124443.0,63.0273,63.0731,62.9906,63.0456,124443.0
2022-01-21 14:45:00,68.78,68.83,68.76,68.82,48675.0,63.0456,63.0915,63.0273,63.0823,48675.0
2022-01-21 14:50:00,68.81,68.82,68.73,68.77,51822.0,63.0731,63.0823,62.9998,63.0365,51822.0
2022-01-21 14:55:00,68.77,68.79,68.62,68.63,76380.0,63.0365,63.0548,62.899,62.9081,76380.0
2022-01-21 15:00:00,68.63,68.68,68.6,68.64,84766.0,62.9081,62.954,62.8806,62.9173,84766.0
2022-01-21 15:05:00,68.63,68.68,68.6,68.62,113295.0,62.9081,62.954,62.8806,62.899,113295.0
2022-01-21 15:10:00,68.61,68.64,68.57,68.61,122782.0,62.8898,62.9173,62.8531,62.8898,122782.0
2022-01-21 15:15:00,68.6,68.68,68.58,68.62,130339.0,62.8806,62.954,62.8623,62.899,130339.0
2022-01-21 15:20:00,68.62,68.63,68.54,68.58,105717.0,62.899,62.9081,62.8256,62.8623,105717.0
2022-01-21 15:25:00,68.59,68.61,68.45,68.52,124658.0,62.8715,62.8898,62.7431,62.8073,124658.0
2022-01-21 15:30:00,68.51,68.56,68.43,68.48,131452.0,62.7981,62.844,62.7248,62.7706,131452.0
2022-01-21 15:35:00,68.48,68.55,68.43,68.48,202503.0,62.7706,62.8348,62.7248,62.7706,202503.0
2022-01-21 15:40:00,68.47,68.63,68.47,68.5,241435.0,62.7615,62.9081,62.7615,62.789,241435.0
2022-01-21 15:45:00,68.5,68.65,68.47,68.6,238297.0,62.789,62.9265,62.7615,62.8806,238297.0
2022-01-21 15:50:00,68.6,68.6,68.34,68.39,401721.0,62.8806,62.8806,62.6423,62.6881,401721.0
2022-01-21 15:55:00,68.38,68.53,68.34,68.36,921966.0,62.679,62.8165,62.6423,62.6606,921966.0
2022-01-24 09:30:00,68.52,68.91,68.46,68.52,430235.0,62.8073,63.1648,62.7523,62.8073,430235.0
2022-01-24 09:35:00,68.5,68.59,68.04,68.08,160893.0,62.789,62.8715,62.3673,62.404,160893.0
2022-01-24 09:40:00,68.09,68.19,67.93,67.96,118656.0,62.4131,62.5048,62.2665,62.294,118656.0
2022-01-24 09:45:00,67.98,68.11,67.82,68.04,161390.0,62.3123,62.4315,62.1657,62.3673,161390.0
2022-01-24 09:50:00,68.03,68.29,67.93,68.23,126686.0,62.3581,62.5965,62.2665,62.5415,126686.0
2022-01-24 09:55:00,68.22,68.38,68.17,68.36,134266.0,62.5323,62.679,62.4865,62.6606,134266.0
2022-01-24 10:00:00,68.36,68.4,67.81,67.83,113200.0,62.6606,62.6973,62.1565,62.1748,113200.0
2022-01-24 10:05:00,67.83,67.87,67.74,67.83,116938.0,62.1748,62.2115,62.0923,62.1748,116938.0
2022-01-24 10:10:00,67.82,68.01,67.75,67.95,209587.0,62.1657,62.3398,62.1015,62.2848,209587.0
2022-01-24 10:15:00,67.94,68.21,67.91,68.19,88515.0,62.2757,62.5231,62.2482,62.5048,88515.0
2022-01-24 10:20:00,68.19,68.19,67.92,68.09,129985.0,62.5048,62.5048,62.2573,62.4131,129985.0
2022-01-24 10:25:00,68.08,68.32,68.08,68.19,95089.0,62.404,62.624,62.404,62.5048,95089.0
2022-01-24 10:30:00,68.18,68.23,67.99,68.05,81365.0,62.4956,62.5415,62.3215,62.3765,81365.0
2022-01-24 10:35:00,68.04,68.39,68.04,68.36,66707.0,62.3673,62.6881,62.3673,62.6606,66707.0
2022-01-24 10:40:00,68.36,68.37,68.28,68.3,91561.0,62.6606,62.6698,62.5873,62.6056,91561.0
2022-01-24 10:45:00,68.29,68.31,68.03,68.05,127084.0,62.5965,62.6148,62.3581,62.3765,127084.0
2022-01-24 10:50:00,68.05,68.17,67.9,68.0,138276.0,62.3765,62.4865,62.239,62.3306,138276.0
2022-01-24 10:55:00,67.99,68.07,67.88,67.92,126716.0,62.3215,62.3948,62.2207,62.2573,126716.0
2022-01-24 11:00:00,67.92,67.96,67.72,67.72,91657.0,62.2573,62.294,62.074,62.074,91657.0
2022-01-24 11:05:00,67.72,67.82,67.65,67.73,146896.0,62.074,62.1657,62.0098,62.0832,146896.0
2022-01-24 11:10:00,67.73,67.75,67.63,67.66,126269.0,62.0832,62.1015,61.9915,62.019,126269.0
2022-01-24 11:15:00,67.66,67.74,67.61,67.66,95424.0,62.019,62.0923,61.9732,62.019,95424.0
2022-01-24 11:20:00,67.65,67.68,67.5,67.58,117042.0,62.0098,62.0373,61.8723,61.9457,117042.0
2022-01-24 11:25:00,67.58,67.68,67.49,67.59,106490.0,61.9457,62.0373,61.8632,61.9548,106490.0
2022-01-24 11:30:00,67.59,67.6,67.36,67.37,81787.0,61.9548,61.964,61.744,61.7532,81787.0
2022-01-24 11:35:00,67.37,67.4,67.22,67.28,116541.0,61.7532,61.7807,61.6157,61.6707,116541.0
2022-01-24 11:40:00,67.29,67.3,67.07,67.09,95591.0,61.6798,61.689,61.4782,61.4965,95591.0
2022-01-24 11:45:00,67.09,67.18,66.95,66.96,91212.0,61.4965,61.579,61.3682,61.3774,91212.0
2022-01-24 11:50:00,66.95,67.13,66.95,67.13,68728.0,61.3682,61.5332,61.3682,61.5332,68728.0
2022-01-24 11:55:00,67.13,67.22,67.11,67.22,79514.0,61.5332,61.6157,61.5149,61.6157,79514.0
2022-01-24 12:00:00,67.22,67.34,67.2,67.24,65049.0,61.6157,61.7257,61.5973,61.634,65049.0
2022-01-24 12:05:00,67.24,67.33,67.21,67.27,50408.0,61.634,61.7165,61.6065,61.6615,50408.0
2022-01-24 12:10:00,67.28,67.35,67.21,67.34,110574.0,61.6707,61.7348,61.6065,61.7257,110574.0
2022-01-24 12:15:00,67.34,67.41,67.26,67.32,59465.0,61.7257,61.7898,61.6523,61.7073,59465.0
2022-01-24 12:20:00,67.31,67.4,67.29,67.3,72216.0,61.6982,61.7807,61.6798,61.689,72216.0
2022-01-24 12:25:00,67.31,67.31,67.21,67.26,105173.0,61.6982,61.6982,61.6065,61.6523,105173.0
2022-01-24 12:30:00,67.28,67.32,67.11,67.12,55684.0,61.6707,61.7073,61.5149,61.524,55684.0
2022-01-24 12:35:00,67.11,67.11,67.0,67.06,53968.0,61.5149,61.5149,61.414,61.469,53968.0
2022-01-24 12:40:00,67.05,67.25,67.01,67.17,105351.0,61.4599,61.6432,61.4232,61.5698,105351.0
2022-01-24 12:45:00,67.17,67.2,67.09,67.1,56675.0,61.5698,61.5973,61.4965,61.5057,56675.0
2022-01-24 12:50:00,67.09,67.26,67.06,67.25,59105.0,61.4965,61.6523,61.469,61.6432,59105.0
2022-01-24 12:55:00,67.24,67.28,66.89,66.91,98882.0,61.634,61.6707,61.3132,61.3315,98882.0
2022-01-24 13:00:00,66.9,66.9,66.51,66.59,149039.0,61.3224,61.3224,60.9649,61.0382,149039.0
2022-01-24 13:05:00,66.58,66.86,66.49,66.84,87703.0,61.029,61.2857,60.9465,61.2674,87703.0
2022-01-24 13:10:00,66.84,66.87,66.67,66.81,90287.0,61.2674,61.2949,61.1115,61.2399,90287.0
2022-01-24 13:15:00,66.8,66.84,66.67,66.77,122593.0,61.2307,61.2674,61.1115,61.2032,122593.0
2022-01-24 13:20:00,66.77,66.79,66.6,66.61,54568.0,61.2032,61.2215,61.0474,61.0565,54568.0
2022-01-24 13:25:00,66.61,66.66,66.49,66.62,86992.0,61.0565,61.1024,60.9465,61.0657,86992.0
2022-01-24 13:30:00,66.61,66.67,66.55,66.63,57785.0,61.0565,61.1115,61.0015,61.0749,57785.0
2022-01-24 13:35:00,66.63,66.65,66.43,66.46,68535.0,61.0749,61.0932,60.8915,60.919,68535.0
2022-01-24 13:40:00,66.46,66.5,66.24,66.26,94137.0,60.919,60.9557,60.7174,60.7357,94137.0
2022-01-24 13:45:00,66.26,66.41,66.26,66.41,48696.0,60.7357,60.8732,60.7357,60.8732,48696.0
2022-01-24 13:50:00,66.41,66.55,66.37,66.5,61254.0,60.8732,61.0015,60.8365,60.9557,61254.0
2022-01-24 13:55:00,66.5,66.66,66.47,66.62,70794.0,60.9557,61.1024,60.9282,61.0657,70794.0
2022-01-24 14:00:00,66.61,66.91,66.61,66.86,129950.0,61.0565,61.3315,61.0565,61.2857,129950.0
2022-01-24 14:05:00,66.86,66.89,66.75,66.8,119564.0,61.2857,61.3132,61.1849,61.2307,119564.0
2022-01-24 14:10:00,66.81,66.84,66.53,66.58,116804.0,61.2399,61.2674,60.9832,61.029,116804.0
2022-01-24 14:15:00,66.59,66.62,66.33,66.34,64207.0,61.0382,61.0657,60.7999,60.809,64207.0
2022-01-24 14:20:00,66.34,66.41,66.16,66.17,88658.0,60.809,60.8732,60.6441,60.6532,88658.0
2022-01-24 14:25:00,66.17,66.31,66.13,66.24,72780.0,60.6532,60.7815,60.6166,60.7174,72780.0
2022-01-24 14:30:00,66.24,66.39,66.24,66.36,62426.0,60.7174,60.8549,60.7174,60.8274,62426.0
2022-01-24 14:35:00,66.38,66.39,66.19,66.22,72360.0,60.8457,60.8549,60.6716,60.6991,72360.0
2022-01-24 14:40:00,66.23,66.23,66.15,66.17,58549.0,60.7082,60.7082,60.6349,60.6532,58549.0
2022-01-24 14:45:00,66.17,66.29,66.06,66.24,134952.0,60.6532,60.7632,60.5524,60.7174,134952.0
2022-01-24 14:50:00,66.24,66.33,66.14,66.33,52854.0,60.7174,60.7999,60.6257,60.7999,52854.0
2022-01-24 14:55:00,66.35,66.6,66.35,66.59,64746.0,60.8182,61.0474,60.8182,61.0382,64746.0
2022-01-24 15:00:00,66.59,66.91,66.58,66.84,74360.0,61.0382,61.3315,61.029,61.2674,74360.0
2022-01-24 15:05:00,66.84,66.92,66.81,66.92,135785.0,61.2674,61.3407,61.2399,61.3407,135785.0
2022-01-24 15:10:00,66.92,67.06,66.9,67.0,117537.0,61.3407,61.469,61.3224,61.414,117537.0
2022-01-24 15:15:00,67.0,67.16,66.97,66.99,121929.0,61.414,61.5607,61.3865,61.4049,121929.0
2022-01-24 15:20:00,66.99,67.1,66.99,67.03,69463.0,61.4049,61.5057,61.4049,61.4415,69463.0
2022-01-24 15:25:00,67.03,67.08,66.93,67.0,73691.0,61.4415,61.4874,61.3499,61.414,73691.0
2022-01-24 15:30:00,66.99,67.36,66.93,67.34,150338.0,61.4049,61.744,61.3499,61.7257,150338.0
2022-01-24 15:35:00,67.34,67.4,67.28,67.4,114802.0,61.7257,61.7807,61.6707,61.7807,114802.0
2022-01-24 15:40:00,67.4,67.44,67.16,67.29,135529.0,61.7807,61.8173,61.5607,61.6798,135529.0
2022-01-24 15:45:00,67.3,67.52,67.29,67.48,261924.0,61.689,61.8907,61.6798,61.854,261924.0
2022-01-24 15:50:00,67.49,67.77,67.43,67.56,285843.0,61.8632,62.1198,61.8082,61.9273,285843.0
2022-01-24 15:55:00,67.56,67.7,67.47,67.61,665561.0,61.9273,62.0557,61.8448,61.9732,665561.0
2022-01-25 09:30:00,67.02,67.29,66.94,67.12,276554.0,61.4324,61.6798,61.359,61.524,276554.0
2022-01-25 09:35:00,67.11,67.2,67.0,67.06,76698.0,61.5149,61.5973,61.414,61.469,76698.0
2022-01-25 09:40:00,67.06,67.1,66.92,66.96,107229.0,61.469,61.5057,61.3407,61.3774,107229.0
2022-01-25 09:45:00,66.95,67.12,66.89,66.9,91602.0,61.3682,61.524,61.3132,61.3224,91602.0
2022-01-25 09:50:00,66.89,66.89,66.64,66.64,86691.0,61.3132,61.3132,61.084,61.084,86691.0
2022-01-25 09:55:00,66.66,66.71,66.47,66.51,64995.0,61.1024,61.1482,60.9282,60.9649,64995.0
2022-01-25 10:00:00,66.49,66.57,66.2,66.25,126688.0,60.9465,61.0199,60.6807,60.7266,126688.0
2022-01-25 10:05:00,66.25,66.47,66.23,66.46,66657.0,60.7266,60.9282,60.7082,60.919,66657.0
2022-01-25 10:10:00,66.46,66.5,66.31,66.4,128337.0,60.919,60.9557,60.7815,60.864,128337.0
2022-01-25 10:15:00,66.4,66.55,66.35,66.53,106127.0,60.864,61.0015,60.8182,60.9832,106127.0
2022-01-25 10:20:00,66.53,66.64,66.48,66.63,82914.0,60.9832,61.084,60.9374,61.0749,82914.0
2022-01-25 10:25:00,66.63,66.79,66.63,66.79,97418.0,61.0749,61.2215,61.0749,61.2215,97418.0
2022-01-25 10:30:00,66.79,66.95,66.72,66.81,91143.0,61.2215,61.3682,61.1574,61.2399,91143.0
2022-01-25 10:35:00,66.81,66.82,66.64,66.7,120779.0,61.2399,61.249,61.084,61.139,120779.0
2022-01-25 10:40:00,66.71,66.97,66.7,66.96,73522.0,61.1482,61.3865,61.139,61.3774,73522.0
2022-01-25 10:45:00,66.95,67.0,66.83,66.92,103606.0,61.3682,61.414,61.2582,61.3407,103606.0
2022-01-25 10:50:00,66.92,67.03,66.88,66.9,96102.0,61.3407,61.4415,61.304,61.3224,96102.0
2022-01-25 10:55:00,66.91,66.92,66.76,66.83,131993.0,61.3315,61.3407,61.194,61.2582,131993.0
2022-01-25 11:00:00,66.83,66.94,66.71,66.74,55281.0,61.2582,61.359,61.1482,61.1757,55281.0
2022-01-25 11:05:00,66.73,66.74,66.52,66.67,55519.0,61.1665,61.1757,60.974,61.1115,55519.0
2022-01-25 11:10:00,66.67,66.69,66.55,66.56,40595.0,61.1115,61.1299,61.0015,61.0107,40595.0
2022-01-25 11:15:00,66.57,66.7,66.55,66.67,44810.0,61.0199,61.139,61.0015,61.1115,44810.0
2022-01-25 11:20:00,66.67,66.88,66.65,66.86,48545.0,61.1115,61.304,61.0932,61.2857,48545.0
2022-01-25 11:25:00,66.89,66.94,66.75,66.93,125229.0,61.3132,61.359,61.1849,61.3499,125229.0
2022-01-25 11:30:00,66.93,66.99,66.81,66.84,52379.0,61.3499,61.4049,61.2399,61.2674,52379.0
2022-01-25 11:35:00,66.84,66.9,66.67,66.71,53403.0,61.2674,61.3224,61.1115,61.1482,53403.0
2022-01-25 11:40:00,66.7,66.71,66.52,66.53,36217.0,61.139,61.1482,60.974,60.9832,36217.0
2022-01-25 11:45:00,66.53,66.61,66.52,66.59,60366.0,60.9832,61.0565,60.974,61.0382,60366.0
2022-01-25 11:50:00,66.59,66.66,66.56,66.6,110702.0,61.0382,61.1024,61.0107,61.0474,110702.0
2022-01-25 11:55:00,66.59,66.63,66.42,66.44,77733.0,61.0382,61.0749,60.8824,60.9007,77733.0
2022-01-25 12:00:00,66.44,66.52,66.37,66.52,52261.0,60.9007,60.974,60.8365,60.974,52261.0
2022-01-25 12:05:00,66.52,66.79,66.51,66.78,81714.0,60.974,61.2215,60.9649,61.2124,81714.0
2022-01-25 12:10:00,66.77,66.79,66.72,66.77,57154.0,61.2032,61.2215,61.1574,61.2032,57154.0
2022-01-25 12:15:00,66.77,66.85,66.65,66.81,99554.0,61.2032,61.2765,61.0932,61.2399,99554.0
2022-01-25 12:20:00,66.81,66.92,66.8,66.84,100457.0,61.2399,61.3407,61.2307,61.2674,100457.0
2022-01-25 12:25:00,66.86,66.89,66.8,66.84,142745.0,61.2857,61.3132,61.2307,61.2674,142745.0
2022-01-25 12:30:00,66.83,66.85,66.69,66.72,72894.0,61.2582,61.2765,61.1299,61.1574,72894.0
2022-01-25 12:35:00,66.72,66.8,66.7,66.76,63947.0,61.1574,61.2307,61.139,61.194,63947.0
2022-01-25 12:40:00,66.75,66.77,66.66,66.75,57565.0,61.1849,61.2032,61.1024,61.1849,57565.0
2022-01-25 12:45:00,66.74,66.79,66.65,66.65,38796.0,61.1757,61.2215,61.0932,61.0932,38796.0
2022-01-25 12:50:00,66.65,66.7,66.61,66.67,64455.0,61.0932,61.139,61.0565,61.1115,64455.0
2022-01-25 12:55:00,66.66,66.67,66.45,66.54,132524.0,61.1024,61.1115,60.9099,60.9924,132524.0
2022-01-25 13:00:00,66.53,66.58,66.49,66.54,183951.0,60.9832,61.029,60.9465,60.9924,183951.0
2022-01-25 13:05:00,66.55,66.57,66.49,66.51,143139.0,61.0015,61.0199,60.9465,60.9649,143139.0
2022-01-25 13:10:00,66.52,66.58,66.5,66.55,103212.0,60.974,61.029,60.9557,61.0015,103212.0
2022-01-25 13:15:00,66.55,66.58,66.52,66.53,71620.0,61.0015,61.029,60.974,60.9832,71620.0
2022-01-25 13:20:00,66.53,66.66,66.51,66.64,81912.0,60.9832,61.1024,60.9649,61.084,81912.0
2022-01-25 13:25:00,66.64,66.89,66.63,66.85,87886.0,61.084,61.3132,61.0749,61.2765,87886.0
2022-01-25 13:30:00,66.85,66.92,66.83,66.9,139159.0,61.2765,61.3407,61.2582,61.3224,139159.0
2022-01-25 13:35:00,66.9,66.97,66.87,66.88,222037.0,61.3224,61.3865,61.2949,61.304,222037.0
2022-01-25 13:40:00,66.89,66.9,66.81,66.89,106525.0,61.3132,61.3224,61.2399,61.3132,106525.0
2022-01-25 13:45:00,66.9,67.02,66.88,67.02,274963.0,61.3224,61.4324,61.304,61.4324,274963.0
2022-01-25 13:50:00,67.02,67.06,66.97,67.06,258692.0,61.4324,61.469,61.3865,61.469,258692.0
2022-01-25 13:55:00,67.04,67.07,66.98,67.06,310192.0,61.4507,61.4782,61.3957,61.469,310192.0
2022-01-25 14:00:00,67.07,67.12,66.97,66.98,69824.0,61.4782,61.524,61.3865,61.3957,69824.0
2022-01-25 14:05:00,66.98,66.98,66.9,66.93,110550.0,61.3957,61.3957,61.3224,61.3499,110550.0
2022-01-25 14:10:00,66.93,67.13,66.93,67.11,85211.0,61.3499,61.5332,61.3499,61.5149,85211.0
2022-01-25 14:15:00,67.11,67.14,66.98,67.01,172613.0,61.5149,61.5424,61.3957,61.4232,172613.0
2022-01-25 14:20:00,67.02,67.06,66.97,67.0,105049.0,61.4324,61.469,61.3865,61.414,105049.0
2022-01-25 14:25:00,66.99,67.01,66.91,66.97,62653.0,61.4049,61.4232,61.3315,61.3865,62653.0
2022-01-25 14:30:00,66.97,67.06,66.96,67.02,105766.0,61.3865,61.469,61.3774,61.4324,105766.0
2022-01-25 14:35:00,67.03,67.17,67.03,67.13,81392.0,61.4415,61.5698,61.4415,61.5332,81392.0
2022-01-25 14:40:00,67.12,67.24,67.09,67.22,50134.0,61.524,61.634,61.4965,61.6157,50134.0
2022-01-25 14:45:00,67.22,67.31,67.15,67.15,156386.0,61.6157,61.6982,61.5515,61.5515,156386.0
2022-01-25 14:50:00,67.15,67.24,67.13,67.2,210759.0,61.5515,61.634,61.5332,61.5973,210759.0
2022-01-25 14:55:00,67.19,67.26,67.17,67.25,210969.0,61.5882,61.6523,61.5698,61.6432,210969.0
2022-01-25 15:00:00,67.25,67.31,67.22,67.26,79246.0,61.6432,61.6982,61.6157,61.6523,79246.0
2022-01-25 15:05:00,67.25,67.29,67.19,67.2,97023.0,61.6432,61.6798,61.5882,61.5973,97023.0
2022-01-25 15:10:00,67.2,67.2,67.05,67.11,136379.0,61.5973,61.5973,61.4599,61.5149,136379.0
2022-01-25 15:15:00,67.09,67.15,67.09,67.14,155034.0,61.4965,61.5515,61.4965,61.5424,155034.0
2022-01-25 15:20:00,67.15,67.15,66.98,66.98,96002.0,61.5515,61.5515,61.3957,61.3957,96002.0
2022-01-25 15:25:00,66.98,67.02,66.9,66.92,60959.0,61.3957,61.4324,61.3224,61.3407,60959.0
2022-01-25 15:30:00,66.93,66.93,66.77,66.81,90865.0,61.3499,61.3499,61.2032,61.2399,90865.0
2022-01-25 15:35:00,66.81,66.93,66.77,66.93,87517.0,61.2399,61.3499,61.2032,61.3499,87517.0
2022-01-25 15:40:00,66.92,67.01,66.92,66.94,147245.0,61.3407,61.4232,61.3407,61.359,147245.0
2022-01-25 15:45:00,66.95,67.05,66.9,66.95,140767.0,61.3682,61.4599,61.3224,61.3682,140767.0
2022-01-25 15:50:00,66.94,66.95,66.8,66.84,258659.0,61.359,61.3682,61.2307,61.2674,258659.0
2022-01-25 15:55:00,66.84,67.02,66.84,66.98,616617.0,61.2674,61.4324,61.2674,61.3957,616617.0
2022-01-26 09:30:00,66.4,66.83,66.25,66.71,201346.0,60.864,61.2582,60.7266,61.1482,201346.0
2022-01-26 09:35:00,66.71,66.88,66.6,66.75,84362.0,61.1482,61.304,61.0474,61.1849,84362.0
2022-01-26 09:40:00,66.75,66.94,66.7,66.92,62113.0,61.1849,61.359,61.139,61.3407,62113.0
2022-01-26 09:45:00,66.95,67.46,66.94,67.41,59266.0,61.3682,61.8357,61.359,61.7898,59266.0
2022-01-26 09:50:00,67.41,67.47,67.35,67.38,54538.0,61.7898,61.8448,61.7348,61.7623,54538.0
2022-01-26 09:55:00,67.37,67.4,67.24,67.4,37644.0,61.7532,61.7807,61.634,61.7807,37644.0
2022-01-26 10:00:00,67.38,67.49,67.3,67.34,56329.0,61.7623,61.8632,61.689,61.7257,56329.0
2022-01-26 10:05:00,67.34,67.35,67.19,67.25,32618.0,61.7257,61.7348,61.5882,61.6432,32618.0
2022-01-26 10:10:00,67.25,67.25,67.12,67.13,27760.0,61.6432,61.6432,61.524,61.5332,27760.0
2022-01-26 10:15:00,67.13,67.19,67.04,67.19,37584.0,61.5332,61.5882,61.4507,61.5882,37584.0
2022-01-26 10:20:00,67.18,67.28,67.06,67.07,70448.0,61.579,61.6707,61.469,61.4782,70448.0
2022-01-26 10:25:00,67.06,67.06,66.83,66.87,71084.0,61.469,61.469,61.2582,61.2949,71084.0
2022-01-26 10:30:00,66.89,66.94,66.81,66.87,50600.0,61.3132,61.359,61.2399,61.2949,50600.0
2022-01-26 10:35:00,66.88,66.96,66.8,66.81,67300.0,61.304,61.3774,61.2307,61.2399,67300.0
2022-01-26 10:40:00,66.81,66.87,66.76,66.79,36288.0,61.2399,61.2949,61.194,61.2215,36288.0
2022-01-26 10:45:00,66.79,66.79,66.67,66.76,74808.0,61.2215,61.2215,61.1115,61.194,74808.0
2022-01-26 10:50:00,66.76,66.94,66.75,66.93,80485.0,61.194,61.359,61.1849,61.3499,80485.0
2022-01-26 10:55:00,66.94,66.97,66.85,66.94,52105.0,61.359,61.3865,61.2765,61.359,52105.0
2022-01-26 11:00:00,66.95,66.95,66.82,66.86,93804.0,61.3682,61.3682,61.249,61.2857,93804.0
2022-01-26 11:05:00,66.86,67.04,66.86,66.99,129959.0,61.2857,61.4507,61.2857,61.4049,129959.0
2022-01-26 11:10:00,66.99,67.1,66.99,67.02,31834.0,61.4049,61.5057,61.4049,61.4324,31834.0
2022-01-26 11:15:00,67.01,67.01,66.84,66.88,59545.0,61.4232,61.4232,61.2674,61.304,59545.0
2022-01-26 11:20:00,66.88,67.03,66.85,67.02,78503.0,61.304,61.4415,61.2765,61.4324,78503.0
2022-01-26 11:25:00,67.02,67.12,67.02,67.05,42479.0,61.4324,61.524,61.4324,61.4599,42479.0
2022-01-26 11:30:00,67.06,67.13,67.03,67.08,82559.0,61.469,61.5332,61.4415,61.4874,82559.0
2022-01-26 11:35:00,67.08,67.09,66.97,67.0,31773.0,61.4874,61.4965,61.3865,61.414,31773.0
2022-01-26 11:40:00,67.0,67.1,66.98,67.08,36282.0,61.414,61.5057,61.3957,61.4874,36282.0
2022-01-26 11:45:00,67.08,67.09,66.95,66.96,40586.0,61.4874,61.4965,61.3682,61.3774,40586.0
2022-01-26 11:50:00,66.95,66.97,66.82,66.92,44809.0,61.3682,61.3865,61.249,61.3407,44809.0
2022-01-26 11:55:00,66.93,67.03,66.9,67.01,41073.0,61.3499,61.4415,61.3224,61.4232,41073.0
2022-01-26 12:00:00,67.01,67.06,66.98,66.99,39537.0,61.4232,61.469,61.3957,61.4049,39537.0
2022-01-26 12:05:00,66.99,67.03,66.93,67.01,47218.0,61.4049,61.4415,61.3499,61.4232,47218.0
2022-01-26 12:10:00,67.01,67.06,66.98,67.03,67453.0,61.4232,61.469,61.3957,61.4415,67453.0
2022-01-26 12:15:00,67.04,67.05,66.98,67.04,22814.0,61.4507,61.4599,61.3957,61.4507,22814.0
2022-01-26 12:20:00,67.05,67.06,66.94,66.95,20491.0,61.4599,61.469,61.359,61.3682,20491.0
2022-01-26 12:25:00,66.95,67.0,66.92,66.92,36535.0,61.3682,61.414,61.3407,61.3407,36535.0
2022-01-26 12:30:00,66.92,67.04,66.91,67.03,63509.0,61.3407,61.4507,61.3315,61.4415,63509.0
2022-01-26 12:35:00,67.02,67.03,66.9,66.94,64072.0,61.4324,61.4415,61.3224,61.359,64072.0
2022-01-26 12:40:00,66.94,66.95,66.82,66.88,49011.0,61.359,61.3682,61.249,61.304,49011.0
2022-01-26 12:45:00,66.89,66.91,66.78,66.8,52520.0,61.3132,61.3315,61.2124,61.2307,52520.0
2022-01-26 12:50:00,66.8,66.85,66.79,66.84,33081.0,61.2307,61.2765,61.2215,61.2674,33081.0
2022-01-26 12:55:00,66.84,66.91,66.81,66.91,42650.0,61.2674,61.3315,61.2399,61.3315,42650.0
2022-01-26 13:00:00,66.91,66.92,66.82,66.85,33472.0,61.3315,61.3407,61.249,61.2765,33472.0
2022-01-26 13:05:00,66.85,66.95,66.85,66.89,56740.0,61.2765,61.3682,61.2765,61.3132,56740.0
2022-01-26 13:10:00,66.89,66.93,66.86,66.88,29345.0,61.3132,61.3499,61.2857,61.304,29345.0
2022-01-26 13:15:00,66.87,66.91,66.84,66.84,36271.0,61.2949,61.3315,61.2674,61.2674,36271.0
2022-01-26 13:20:00,66.84,66.88,66.78,66.82,59028.0,61.2674,61.304,61.2124,61.249,59028.0
2022-01-26 13:25:00,66.83,66.88,66.81,66.85,40962.0,61.2582,61.304,61.2399,61.2765,40962.0
2022-01-26 13:30:00,66.85,66.89,66.81,66.84,27030.0,61.2765,61.3132,61.2399,61.2674,27030.0
2022-01-26 13:35:00,66.83,66.87,66.81,66.87,27179.0,61.2582,61.2949,61.2399,61.2949,27179.0
2022-01-26 13:40:00,66.89,66.94,66.87,66.9,35664.0,61.3132,61.359,61.2949,61.3224,35664.0
2022-01-26 13:45:00,66.91,66.96,66.85,66.95,36336.0,61.3315,61.3774,61.2765,61.3682,36336.0
2022-01-26 13:50:00,66.96,66.97,66.89,66.94,27340.0,61.3774,61.3865,61.3132,61.359,27340.0
2022-01-26 13:55:00,66.95,67.0,66.91,66.99,41115.0,61.3682,61.414,61.3315,61.4049,41115.0
2022-01-26 14:00:00,67.0,67.28,66.81,66.93,272654.0,61.414,61.6707,61.2399,61.3499,272654.0
2022-01-26 14:05:00,66.94,67.0,66.74,66.75,58360.0,61.359,61.414,61.1757,61.1849,58360.0
2022-01-26 14:10:00,66.78,66.88,66.69,66.73,69582.0,61.2124,61.304,61.1299,61.1665,69582.0
2022-01-26 14:15:00,66.73,66.85,66.7,66.81,51831.0,61.1665,61.2765,61.139,61.2399,51831.0
2022-01-26 14:20:00,66.82,66.88,66.74,66.87,42345.0,61.249,61.304,61.1757,61.2949,42345.0
2022-01-26 14:25:00,66.87,67.0,66.87,66.96,50865.0,61.2949,61.414,61.2949,61.3774,50865.0
2022-01-26 14:30:00,66.96,66.98,66.64,66.69,78908.0,61.3774,61.3957,61.084,61.1299,78908.0
2022-01-26 14:35:00,66.72,67.01,66.64,66.88,112321.0,61.1574,61.4232,61.084,61.304,112321.0
2022-01-26 14:40:00,66.9,66.91,66.55,66.6,114704.0,61.3224,61.3315,61.0015,61.0474,114704.0
2022-01-26 14:45:00,66.59,66.6,66.33,66.56,152579.0,61.0382,61.0474,60.7999,61.0107,152579.0
2022-01-26 14:50:00,66.56,66.83,66.56,66.65,93892.0,61.0107,61.2582,61.0107,61.0932,93892.0
2022-01-26 14:55:00,66.64,66.82,66.58,66.82,83361.0,61.084,61.249,61.029,61.249,83361.0
2022-01-26 15:00:00,66.81,66.81,66.53,66.65,77811.0,61.2399,61.2399,60.9832,61.0932,77811.0
2022-01-26 15:05:00,66.64,66.64,66.39,66.42,109536.0,61.084,61.084,60.8549,60.8824,109536.0
2022-01-26 15:10:00,66.42,66.53,66.26,66.27,115049.0,60.8824,60.9832,60.7357,60.7449,115049.0
2022-01-26 15:15:00,66.27,66.34,66.15,66.19,108106.0,60.7449,60.809,60.6349,60.6716,108106.0
2022-01-26 15:20:00,66.2,66.32,66.12,66.32,132159.0,60.6807,60.7907,60.6074,60.7907,132159.0
2022-01-26 15:25:00,66.32,66.42,66.26,66.39,158693.0,60.7907,60.8824,60.7357,60.8549,158693.0
2022-01-26 15:30:00,66.38,66.48,66.31,66.41,104320.0,60.8457,60.9374,60.7815,60.8732,104320.0
2022-01-26 15:35:00,66.41,66.6,66.33,66.47,172958.0,60.8732,61.0474,60.7999,60.9282,172958.0
2022-01-26 15:40:00,66.48,66.6,66.43,66.54,168140.0,60.9374,61.0474,60.8915,60.9924,168140.0
2022-01-26 15:45:00,66.54,66.68,66.44,66.55,193985.0,60.9924,61.1207,60.9007,61.0015,193985.0
2022-01-26 15:50:00,66.55,66.78,66.44,66.72,351627.0,61.0015,61.2124,60.9007,61.1574,351627.0
2022-01-26 15:55:00,66.73,66.79,66.56,66.64,562526.0,61.1665,61.2215,61.0107,61.084,562526.0
2022-01-27 09:30:00,67.21,67.86,67.2,67.6,320889.0,61.6065,62.2023,61.5973,61.964,320889.0
2022-01-27 09:35:00,67.63,67.88,67.49,67.67,124177.0,61.9915,62.2207,61.8632,62.0282,124177.0
2022-01-27 09:40:00,67.68,68.02,67.66,67.92,162982.0,62.0373,62.349,62.019,62.2573,162982.0
2022-01-27 09:45:00,67.94,68.13,67.88,68.07,223255.0,62.2757,62.4498,62.2207,62.3948,223255.0
2022-01-27 09:50:00,68.09,68.31,68.07,68.27,147046.0,62.4131,62.6148,62.3948,62.5781,147046.0
2022-01-27 09:55:00,68.27,68.6,68.21,68.58,326510.0,62.5781,62.8806,62.5231,62.8623,326510.0
2022-01-27 10:00:00,68.56,68.64,68.36,68.4,251606.0,62.844,62.9173,62.6606,62.6973,251606.0
2022-01-27 10:05:00,68.41,68.43,68.16,68.19,83699.0,62.7065,62.7248,62.4773,62.5048,83699.0
2022-01-27 10:10:00,68.19,68.32,68.13,68.24,237738.0,62.5048,62.624,62.4498,62.5506,237738.0
2022-01-27 10:15:00,68.24,68.43,68.14,68.23,170804.0,62.5506,62.7248,62.459,62.5415,170804.0
2022-01-27 10:20:00,68.22,68.31,67.99,68.04,167664.0,62.5323,62.6148,62.3215,62.3673,167664.0
2022-01-27 10:25:00,68.05,68.2,67.99,68.0,95430.0,62.3765,62.514,62.3215,62.3306,95430.0
2022-01-27 10:30:00,68.0,68.13,67.92,68.07,66838.0,62.3306,62.4498,62.2573,62.3948,66838.0
2022-01-27 10:35:00,68.07,68.12,67.92,67.92,116797.0,62.3948,62.4406,62.2573,62.2573,116797.0
2022-01-27 10:40:00,67.93,68.21,67.9,68.15,77582.0,62.2665,62.5231,62.239,62.4681,77582.0
2022-01-27 10:45:00,68.16,68.25,68.11,68.19,189210.0,62.4773,62.5598,62.4315,62.5048,189210.0
2022-01-27 10:50:00,68.16,68.29,68.14,68.15,196386.0,62.4773,62.5965,62.459,62.4681,196386.0
2022-01-27 10:55:00,68.14,68.45,68.14,68.37,118427.0,62.459,62.7431,62.459,62.6698,118427.0
2022-01-27 11:00:00,68.37,68.45,68.2,68.2,109488.0,62.6698,62.7431,62.514,62.514,109488.0
2022-01-27 11:05:00,68.2,68.25,68.12,68.17,64425.0,62.514,62.5598,62.4406,62.4865,64425.0
2022-01-27 11:10:00,68.19,68.27,68.14,68.17,53046.0,62.5048,62.5781,62.459,62.4865,53046.0
2022-01-27 11:15:00,68.17,68.18,68.0,68.09,47946.0,62.4865,62.4956,62.3306,62.4131,47946.0
2022-01-27 11:20:00,68.1,68.14,68.01,68.03,55329.0,62.4223,62.459,62.3398,62.3581,55329.0
2022-01-27 11:25:00,68.03,68.05,67.92,68.0,42133.0,62.3581,62.3765,62.2573,62.3306,42133.0
2022-01-27 11:30:00,68.0,68.06,67.92,67.94,55698.0,62.3306,62.3856,62.2573,62.2757,55698.0
2022-01-27 11:35:00,67.94,68.09,67.93,68.09,69588.0,62.2757,62.4131,62.2665,62.4131,69588.0
2022-01-27 11:40:00,68.09,68.17,68.05,68.09,37449.0,62.4131,62.4865,62.3765,62.4131,37449.0
2022-01-27 11:45:00,68.1,68.15,68.05,68.14,29476.0,62.4223,62.4681,62.3765,62.459,29476.0
2022-01-27 11:50:00,68.13,68.13,68.03,68.06,32629.0,62.4498,62.4498,62.3581,62.3856,32629.0
2022-01-27 11:55:00,68.06,68.11,68.01,68.06,61663.0,62.3856,62.4315,62.3398,62.3856,61663.0
2022-01-27 12:00:00,68.06,68.13,68.06,68.12,37754.0,62.3856,62.4498,62.3856,62.4406,37754.0
2022-01-27 12:05:00,68.11,68.12,67.88,67.89,35898.0,62.4315,62.4406,62.2207,62.2298,35898.0
2022-01-27 12:10:00,67.89,67.9,67.73,67.76,41719.0,62.2298,62.239,62.0832,62.1107,41719.0
2022-01-27 12:15:00,67.76,67.76,67.49,67.53,64460.0,62.1107,62.1107,61.8632,61.8998,64460.0
2022-01-27 12:20:00,67.53,67.64,67.46,67.58,170561.0,61.8998,62.0007,61.8357,61.9457,170561.0
2022-01-27 12:25:00,67.58,67.65,67.41,67.49,70842.0,61.9457,62.0098,61.7898,61.8632,70842.0
2022-01-27 12:30:00,67.48,67.54,67.31,67.36,49134.0,61.854,61.909,61.6982,61.744,49134.0
2022-01-27 12:35:00,67.36,67.4,67.21,67.33,100754.0,61.744,61.7807,61.6065,61.7165,100754.0
2022-01-27 12:40:00,67.33,67.36,67.29,67.32,91792.0,61.7165,61.744,61.6798,61.7073,91792.0
2022-01-27 12:45:00,67.32,67.37,67.2,67.22,179706.0,61.7073,61.7532,61.5973,61.6157,179706.0
2022-01-27 12:50:00,67.23,67.35,67.22,67.26,43692.0,61.6248,61.7348,61.6157,61.6523,43692.0
2022-01-27 12:55:00,67.26,67.42,67.26,67.36,24865.0,61.6523,61.799,61.6523,61.744,24865.0
2022-01-27 13:00:00,67.35,67.4,67.22,67.23,71537.0,61.7348,61.7807,61.6157,61.6248,71537.0
2022-01-27 13:05:00,67.23,67.26,67.14,67.19,43452.0,61.6248,61.6523,61.5424,61.5882,43452.0
2022-01-27 13:10:00,67.19,67.2,67.12,67.15,36256.0,61.5882,61.5973,61.524,61.5515,36256.0
2022-01-27 13:15:00,67.15,67.24,67.11,67.12,42857.0,61.5515,61.634,61.5149,61.524,42857.0
2022-01-27 13:20:00,67.13,67.13,67.01,67.02,47568.0,61.5332,61.5332,61.4232,61.4324,47568.0
2022-01-27 13:25:00,67.02,67.1,66.94,66.97,54928.0,61.4324,61.5057,61.359,61.3865,54928.0
2022-01-27 13:30:00,66.98,67.08,66.96,67.05,47244.0,61.3957,61.4874,61.3774,61.4599,47244.0
2022-01-27 13:35:00,67.06,67.14,67.0,67.04,40150.0,61.469,61.5424,61.414,61.4507,40150.0
2022-01-27 13:40:00,67.04,67.13,67.0,67.07,50709.0,61.4507,61.5332,61.414,61.4782,50709.0
2022-01-27 13:45:00,67.08,67.17,67.02,67.15,34975.0,61.4874,61.5698,61.4324,61.5515,34975.0
2022-01-27 13:50:00,67.14,67.14,67.01,67.03,30079.0,61.5424,61.5424,61.4232,61.4415,30079.0
2022-01-27 13:55:00,67.03,67.18,67.01,67.17,74318.0,61.4415,61.579,61.4232,61.5698,74318.0
2022-01-27 14:00:00,67.16,67.3,67.14,67.23,67386.0,61.5607,61.689,61.5424,61.6248,67386.0
2022-01-27 14:05:00,67.23,67.33,67.21,67.26,45323.0,61.6248,61.7165,61.6065,61.6523,45323.0
2022-01-27 14:10:00,67.26,67.29,67.19,67.21,59332.0,61.6523,61.6798,61.5882,61.6065,59332.0
2022-01-27 14:15:00,67.22,67.24,67.12,67.15,141867.0,61.6157,61.634,61.524,61.5515,141867.0
2022-01-27 14:20:00,67.15,67.17,67.01,67.09,89770.0,61.5515,61.5698,61.4232,61.4965,89770.0
2022-01-27 14:25:00,67.08,67.12,67.02,67.05,64860.0,61.4874,61.524,61.4324,61.4599,64860.0
2022-01-27 14:30:00,67.04,67.16,67.03,67.15,126631.0,61.4507,61.5607,61.4415,61.5515,126631.0
2022-01-27 14:35:00,67.15,67.28,67.15,67.28,71674.0,61.5515,61.6707,61.5515,61.6707,71674.0
2022-01-27 14:40:00,67.28,67.53,67.28,67.52,178598.0,61.6707,61.8998,61.6707,61.8907,178598.0
2022-01-27 14:45:00,67.52,67.56,67.49,67.51,112745.0,61.8907,61.9273,61.8632,61.8815,112745.0
2022-01-27 14:50:00,67.5,67.54,67.39,67.45,162217.0,61.8723,61.909,61.7715,61.8265,162217.0
2022-01-27 14:55:00,67.45,67.48,67.33,67.41,78931.0,61.8265,61.854,61.7165,61.7898,78931.0
2022-01-27 15:00:00,67.42,67.55,67.41,67.55,107203.0,61.799,61.9182,61.7898,61.9182,107203.0
2022-01-27 15:05:00,67.55,67.62,67.47,67.48,81224.0,61.9182,61.9823,61.8448,61.854,81224.0
2022-01-27 15:10:00,67.49,67.5,67.29,67.3,101583.0,61.8632,61.8723,61.6798,61.689,101583.0
2022-01-27 15:15:00,67.3,67.45,67.22,67.45,78047.0,61.689,61.8265,61.6157,61.8265,78047.0
2022-01-27 15:20:00,67.44,67.64,67.43,67.62,94091.0,61.8173,62.0007,61.8082,61.9823,94091.0
2022-01-27 15:25:00,67.61,67.76,67.57,67.67,145701.0,61.9732,62.1107,61.9365,62.0282,145701.0
2022-01-27 15:30:00,67.67,67.73,67.61,67.7,146984.0,62.0282,62.0832,61.9732,62.0557,146984.0
2022-01-27 15:35:00,67.71,67.79,67.61,67.66,146263.0,62.0648,62.1382,61.9732,62.019,146263.0
2022-01-27 15:40:00,67.67,67.92,67.53,67.62,227403.0,62.0282,62.2573,61.8998,61.9823,227403.0
2022-01-27 15:45:00,67.63,67.89,67.61,67.72,263481.0,61.9915,62.2298,61.9732,62.074,263481.0
2022-01-27 15:50:00,67.72,67.83,67.66,67.67,294433.0,62.074,62.1748,62.019,62.0282,294433.0
2022-01-27 15:55:00,67.67,67.67,67.38,67.48,622693.0,62.0282,62.0282,61.7623,61.854,622693.0
2022-01-28 09:30:00,65.29,65.29,64.08,64.19,679432.0,59.8466,59.8466,58.7375,58.8383,679432.0
2022-01-28 09:35:00,64.17,64.42,63.9,64.2,311846.0,58.82,59.0491,58.5725,58.8475,311846.0
2022-01-28 09:40:00,64.2,64.51,64.05,64.22,274263.0,58.8475,59.1316,58.71,58.8658,274263.0
2022-01-28 09:45:00,64.22,64.65,64.05,64.56,225901.0,58.8658,59.2599,58.71,59.1775,225901.0
2022-01-28 09:50:00,64.58,65.02,64.57,64.86,378971.0,59.1958,59.5991,59.1866,59.4524,378971.0
2022-01-28 09:55:00,64.87,64.98,64.79,64.92,278725.0,59.4616,59.5624,59.3883,59.5074,278725.0
2022-01-28 10:00:00,64.9,65.01,64.68,64.99,247264.0,59.4891,59.5899,59.2874,59.5716,247264.0
2022-01-28 10:05:00,64.99,65.06,64.81,64.86,202727.0,59.5716,59.6358,59.4066,59.4524,202727.0
2022-01-28 10:10:00,64.86,65.09,64.73,65.03,270137.0,59.4524,59.6633,59.3333,59.6083,270137.0
2022-01-28 10:15:00,65.03,65.26,65.01,65.15,144264.0,59.6083,59.8191,59.5899,59.7183,144264.0
2022-01-28 10:20:00,65.17,65.49,65.14,65.44,157575.0,59.7366,60.0299,59.7091,59.9841,157575.0
2022-01-28 10:25:00,65.44,65.68,65.38,65.52,155204.0,59.9841,60.2041,59.9291,60.0574,155204.0
2022-01-28 10:30:00,65.51,65.66,65.33,65.45,156314.0,60.0482,60.1857,59.8833,59.9933,156314.0
2022-01-28 10:35:00,65.44,65.54,65.43,65.5,140575.0,59.9841,60.0757,59.9749,60.0391,140575.0
2022-01-28 10:40:00,65.48,65.66,65.32,65.59,226153.0,60.0207,60.1857,59.8741,60.1216,226153.0
2022-01-28 10:45:00,65.59,65.64,65.22,65.6,136149.0,60.1216,60.1674,59.7824,60.1307,136149.0
2022-01-28 10:50:00,65.62,65.72,65.37,65.53,123696.0,60.1491,60.2407,59.9199,60.0666,123696.0
2022-01-28 10:55:00,65.52,65.54,65.17,65.38,136669.0,60.0574,60.0757,59.7366,59.9291,136669.0
2022-01-28 11:00:00,65.38,65.46,65.05,65.05,108580.0,59.9291,60.0024,59.6266,59.6266,108580.0
2022-01-28 11:05:00,65.06,65.27,65.04,65.07,98053.0,59.6358,59.8283,59.6174,59.6449,98053.0
2022-01-28 11:10:00,65.08,65.55,65.08,65.48,82649.0,59.6541,60.0849,59.6541,60.0207,82649.0
2022-01-28 11:15:00,65.48,65.51,65.39,65.48,80121.0,60.0207,60.0482,59.9383,60.0207,80121.0
2022-01-28 11:20:00,65.49,65.62,65.45,65.51,104746.0,60.0299,60.1491,59.9933,60.0482,104746.0
2022-01-28 11:25:00,65.51,65.72,65.49,65.64,69705.0,60.0482,60.2407,60.0299,60.1674,69705.0
2022-01-28 11:30:00,65.65,65.78,65.65,65.78,57136.0,60.1766,60.2957,60.1766,60.2957,57136.0
2022-01-28 11:35:00,65.78,66.0,65.77,65.94,98195.0,60.2957,60.4974,60.2866,60.4424,98195.0
2022-01-28 11:40:00,65.94,66.01,65.92,65.99,69181.0,60.4424,60.5066,60.4241,60.4882,69181.0
2022-01-28 11:45:00,66.0,66.01,65.92,65.94,59892.0,60.4974,60.5066,60.4241,60.4424,59892.0
2022-01-28 11:50:00,65.94,65.94,65.77,65.87,67625.0,60.4424,60.4424,60.2866,60.3782,67625.0
2022-01-28 11:55:00,65.86,65.86,65.71,65.75,110760.0,60.3691,60.3691,60.2316,60.2682,110760.0
2022-01-28 12:00:00,65.75,65.77,65.63,65.71,37563.0,60.2682,60.2866,60.1582,60.2316,37563.0
2022-01-28 12:05:00,65.7,65.7,65.51,65.54,43889.0,60.2224,60.2224,60.0482,60.0757,43889.0
2022-01-28 12:10:00,65.54,65.58,65.43,65.49,68359.0,60.0757,60.1124,59.9749,60.0299,68359.0
2022-01-28 12:15:00,65.49,65.62,65.47,65.59,98230.0,60.0299,60.1491,60.0116,60.1216,98230.0
2022-01-28 12:20:00,65.59,65.67,65.49,65.63,84276.0,60.1216,60.1949,60.0299,60.1582,84276.0
2022-01-28 12:25:00,65.63,65.69,65.57,65.61,58879.0,60.1582,60.2132,60.1032,60.1399,58879.0
2022-01-28 12:30:00,65.6,65.66,65.58,65.63,52095.0,60.1307,60.1857,60.1124,60.1582,52095.0
2022-01-28 12:35:00,65.63,65.64,65.53,65.61,47675.0,60.1582,60.1674,60.0666,60.1399,47675.0
2022-01-28 12:40:00,65.61,65.66,65.56,65.6,64452.0,60.1399,60.1857,60.0941,60.1307,64452.0
2022-01-28 12:45:00,65.59,65.62,65.44,65.54,43125.0,60.1216,60.1491,59.9841,60.0757,43125.0
2022-01-28 12:50:00,65.54,65.55,65.43,65.51,33036.0,60.0757,60.0849,59.9749,60.0482,33036.0
2022-01-28 12:55:00,65.52,65.57,65.48,65.53,50744.0,60.0574,60.1032,60.0207,60.0666,50744.0
2022-01-28 13:00:00,65.53,65.65,65.53,65.62,48642.0,60.0666,60.1766,60.0666,60.1491,48642.0
2022-01-28 13:05:00,65.62,65.69,65.59,65.67,85073.0,60.1491,60.2132,60.1216,60.1949,85073.0
2022-01-28 13:10:00,65.68,65.83,65.64,65.76,74518.0,60.2041,60.3416,60.1674,60.2774,74518.0
2022-01-28 13:15:00,65.75,65.75,65.62,65.62,54953.0,60.2682,60.2682,60.1491,60.1491,54953.0
2022-01-28 13:20:00,65.62,65.63,65.55,65.61,36522.0,60.1491,60.1582,60.0849,60.1399,36522.0
2022-01-28 13:25:00,65.61,65.67,65.56,65.63,62617.0,60.1399,60.1949,60.0941,60.1582,62617.0
2022-01-28 13:30:00,65.63,65.71,65.62,65.66,49342.0,60.1582,60.2316,60.1491,60.1857,49342.0
2022-01-28 13:35:00,65.67,65.71,65.59,65.65,58302.0,60.1949,60.2316,60.1216,60.1766,58302.0
2022-01-28 13:40:00,65.65,65.82,65.62,65.81,49015.0,60.1766,60.3324,60.1491,60.3232,49015.0
2022-01-28 13:45:00,65.81,65.85,65.68,65.78,70029.0,60.3232,60.3599,60.2041,60.2957,70029.0
2022-01-28 13:50:00,65.78,65.85,65.76,65.82,188074.0,60.2957,60.3599,60.2774,60.3324,188074.0
2022-01-28 13:55:00,65.82,65.9,65.81,65.83,43430.0,60.3324,60.4057,60.3232,60.3416,43430.0
2022-01-28 14:00:00,65.82,65.9,65.73,65.76,43903.0,60.3324,60.4057,60.2499,60.2774,43903.0
2022-01-28 14:05:00,65.76,65.82,65.7,65.76,46904.0,60.2774,60.3324,60.2224,60.2774,46904.0
2022-01-28 14:10:00,65.74,65.76,65.62,65.65,62726.0,60.2591,60.2774,60.1491,60.1766,62726.0
2022-01-28 14:15:00,65.65,65.74,65.58,65.7,111710.0,60.1766,60.2591,60.1124,60.2224,111710.0
2022-01-28 14:20:00,65.71,65.71,65.52,65.52,57689.0,60.2316,60.2316,60.0574,60.0574,57689.0
2022-01-28 14:25:00,65.53,65.57,65.46,65.47,59012.0,60.0666,60.1032,60.0024,60.0116,59012.0
2022-01-28 14:30:00,65.45,65.51,65.38,65.41,65753.0,59.9933,60.0482,59.9291,59.9566,65753.0
2022-01-28 14:35:00,65.41,65.44,65.34,65.41,84190.0,59.9566,59.9841,59.8924,59.9566,84190.0
2022-01-28 14:40:00,65.41,65.56,65.41,65.45,86055.0,59.9566,60.0941,59.9566,59.9933,86055.0
2022-01-28 14:45:00,65.46,65.51,65.44,65.48,189310.0,60.0024,60.0482,59.9841,60.0207,189310.0
2022-01-28 14:50:00,65.48,65.57,65.46,65.51,122224.0,60.0207,60.1032,60.0024,60.0482,122224.0
2022-01-28 14:55:00,65.52,65.65,65.48,65.59,100683.0,60.0574,60.1766,60.0207,60.1216,100683.0
2022-01-28 15:00:00,65.59,65.68,65.53,65.66,78593.0,60.1216,60.2041,60.0666,60.1857,78593.0
2022-01-28 15:05:00,65.66,65.74,65.66,65.73,97104.0,60.1857,60.2591,60.1857,60.2499,97104.0
2022-01-28 15:10:00,65.72,65.73,65.65,65.7,51701.0,60.2407,60.2499,60.1766,60.2224,51701.0
2022-01-28 15:15:00,65.7,65.77,65.67,65.75,89819.0,60.2224,60.2866,60.1949,60.2682,89819.0
2022-01-28 15:20:00,65.76,65.8,65.71,65.77,119807.0,60.2774,60.3141,60.2316,60.2866,119807.0
2022-01-28 15:25:00,65.77,65.88,65.73,65.87,144428.0,60.2866,60.3874,60.2499,60.3782,144428.0
2022-01-28 15:30:00,65.88,65.9,65.76,65.89,215000.0,60.3874,60.4057,60.2774,60.3966,215000.0
2022-01-28 15:35:00,65.89,66.0,65.84,65.94,303556.0,60.3966,60.4974,60.3507,60.4424,303556.0
2022-01-28 15:40:00,65.95,66.06,65.9,65.97,183216.0,60.4516,60.5524,60.4057,60.4699,183216.0
2022-01-28 15:45:00,65.97,66.32,65.95,66.18,299451.0,60.4699,60.7907,60.4516,60.6624,299451.0
2022-01-28 15:50:00,66.2,66.51,66.18,66.33,407597.0,60.6807,60.9649,60.6624,60.7999,407597.0
2022-01-28 15:55:00,66.31,66.54,66.26,66.43,624689.0,60.7815,60.9924,60.7357,60.8915,624689.0
2022-01-31 09:30:00,65.84,66.26,65.71,66.12,307270.0,60.3507,60.7357,60.2316,60.6074,307270.0
2022-01-31 09:35:00,66.12,66.39,66.1,66.27,150741.0,60.6074,60.8549,60.5891,60.7449,150741.0
2022-01-31 09:40:00,66.28,66.45,66.26,66.37,110993.0,60.7541,60.9099,60.7357,60.8365,110993.0
2022-01-31 09:45:00,66.37,66.45,66.15,66.42,138341.0,60.8365,60.9099,60.6349,60.8824,138341.0
2022-01-31 09:50:00,66.42,66.54,66.36,66.37,97692.0,60.8824,60.9924,60.8274,60.8365,97692.0
2022-01-31 09:55:00,66.39,66.44,66.28,66.41,71413.0,60.8549,60.9007,60.7541,60.8732,71413.0
2022-01-31 10:00:00,66.4,66.58,66.36,66.55,77680.0,60.864,61.029,60.8274,61.0015,77680.0
2022-01-31 10:05:00,66.55,66.56,66.36,66.43,54863.0,61.0015,61.0107,60.8274,60.8915,54863.0
2022-01-31 10:10:00,66.43,66.63,66.43,66.58,69550.0,60.8915,61.0749,60.8915,61.029,69550.0
2022-01-31 10:15:00,66.59,66.73,66.58,66.67,53211.0,61.0382,61.1665,61.029,61.1115,53211.0
2022-01-31 10:20:00,66.67,66.74,66.62,66.67,85222.0,61.1115,61.1757,61.0657,61.1115,85222.0
2022-01-31 10:25:00,66.68,66.76,66.6,66.68,36968.0,61.1207,61.194,61.0474,61.1207,36968.0
2022-01-31 10:30:00,66.67,66.7,66.61,66.66,75113.0,61.1115,61.139,61.0565,61.1024,75113.0
2022-01-31 10:35:00,66.66,66.72,66.59,66.59,52198.0,61.1024,61.1574,61.0382,61.0382,52198.0
2022-01-31 10:40:00,66.58,66.64,66.55,66.56,37544.0,61.029,61.084,61.0015,61.0107,37544.0
2022-01-31 10:45:00,66.57,66.63,66.54,66.59,79798.0,61.0199,61.0749,60.9924,61.0382,79798.0
2022-01-31 10:50:00,66.59,66.69,66.59,66.66,49093.0,61.0382,61.1299,61.0382,61.1024,49093.0
2022-01-31 10:55:00,66.66,66.69,66.56,66.65,54731.0,61.1024,61.1299,61.0107,61.0932,54731.0
2022-01-31 11:00:00,66.67,66.68,66.54,66.57,88497.0,61.1115,61.1207,60.9924,61.0199,88497.0
2022-01-31 11:05:00,66.57,66.73,66.57,66.71,49634.0,61.0199,61.1665,61.0199,61.1482,49634.0
2022-01-31 11:10:00,66.72,66.79,66.66,66.7,53364.0,61.1574,61.2215,61.1024,61.139,53364.0
2022-01-31 11:15:00,66.7,66.9,66.7,66.88,57195.0,61.139,61.3224,61.139,61.304,57195.0
2022-01-31 11:20:00,66.88,66.9,66.8,66.88,35608.0,61.304,61.3224,61.2307,61.304,35608.0
2022-01-31 11:25:00,66.88,66.89,66.69,66.7,56425.0,61.304,61.3132,61.1299,61.139,56425.0
2022-01-31 11:30:00,66.7,66.82,66.67,66.76,43898.0,61.139,61.249,61.1115,61.194,43898.0
2022-01-31 11:35:00,66.77,66.84,66.74,66.84,31146.0,61.2032,61.2674,61.1757,61.2674,31146.0
2022-01-31 11:40:00,66.84,66.9,66.83,66.88,32855.0,61.2674,61.3224,61.2582,61.304,32855.0
2022-01-31 11:45:00,66.87,66.93,66.84,66.92,56793.0,61.2949,61.3499,61.2674,61.3407,56793.0
2022-01-31 11:50:00,66.93,66.98,66.92,66.94,29616.0,61.3499,61.3957,61.3407,61.359,29616.0
2022-01-31 11:55:00,66.95,66.98,66.9,66.97,79451.0,61.3682,61.3957,61.3224,61.3865,79451.0
2022-01-31 12:00:00,66.97,66.98,66.91,66.93,50471.0,61.3865,61.3957,61.3315,61.3499,50471.0
2022-01-31 12:05:00,66.93,66.97,66.92,66.92,51681.0,61.3499,61.3865,61.3407,61.3407,51681.0
2022-01-31 12:10:00,66.92,66.99,66.91,66.98,52461.0,61.3407,61.4049,61.3315,61.3957,52461.0
2022-01-31 12:15:00,66.98,67.11,66.97,67.09,88155.0,61.3957,61.5149,61.3865,61.4965,88155.0
2022-01-31 12:20:00,67.09,67.11,67.01,67.01,49646.0,61.4965,61.5149,61.4232,61.4232,49646.0
2022-01-31 12:25:00,67.01,67.06,66.97,67.01,41205.0,61.4232,61.469,61.3865,61.4232,41205.0
2022-01-31 12:30:00,67.01,67.05,66.99,67.05,41909.0,61.4232,61.4599,61.4049,61.4599,41909.0
2022-01-31 12:35:00,67.05,67.07,66.99,67.05,44966.0,61.4599,61.4782,61.4049,61.4599,44966.0
2022-01-31 12:40:00,67.04,67.05,66.99,67.0,37214.0,61.4507,61.4599,61.4049,61.414,37214.0
2022-01-31 12:45:00,67.0,67.01,66.94,66.99,42359.0,61.414,61.4232,61.359,61.4049,42359.0
2022-01-31 12:50:00,66.99,67.08,66.97,67.06,34127.0,61.4049,61.4874,61.3865,61.469,34127.0
2022-01-31 12:55:00,67.07,67.14,67.05,67.13,40293.0,61.4782,61.5424,61.4599,61.5332,40293.0
2022-01-31 13:00:00,67.13,67.14,67.09,67.12,51775.0,61.5332,61.5424,61.4965,61.524,51775.0
2022-01-31 13:05:00,67.12,67.15,67.09,67.12,37030.0,61.524,61.5515,61.4965,61.524,37030.0
2022-01-31 13:10:00,67.12,67.16,67.07,67.16,49728.0,61.524,61.5607,61.4782,61.5607,49728.0
2022-01-31 13:15:00,67.16,67.18,67.08,67.1,61187.0,61.5607,61.579,61.4874,61.5057,61187.0
2022-01-31 13:20:00,67.11,67.14,67.08,67.13,39750.0,61.5149,61.5424,61.4874,61.5332,39750.0
2022-01-31 13:25:00,67.13,67.2,67.11,67.16,71004.0,61.5332,61.5973,61.5149,61.5607,71004.0
2022-01-31 13:30:00,67.17,67.28,67.12,67.24,61006.0,61.5698,61.6707,61.524,61.634,61006.0
2022-01-31 13:35:00,67.24,67.26,67.19,67.21,35595.0,61.634,61.6523,61.5882,61.6065,35595.0
2022-01-31 13:40:00,67.21,67.23,67.19,67.2,33820.0,61.6065,61.6248,61.5882,61.5973,33820.0
2022-01-31 13:45:00,67.2,67.2,67.15,67.16,40356.0,61.5973,61.5973,61.5515,61.5607,40356.0
2022-01-31 13:50:00,67.15,67.16,67.05,67.07,62046.0,61.5515,61.5607,61.4599,61.4782,62046.0
2022-01-31 13:55:00,67.08,67.24,67.08,67.23,45569.0,61.4874,61.634,61.4874,61.6248,45569.0
2022-01-31 14:00:00,67.23,67.34,67.21,67.31,41148.0,61.6248,61.7257,61.6065,61.6982,41148.0
2022-01-31 14:05:00,67.31,67.34,67.29,67.34,29518.0,61.6982,61.7257,61.6798,61.7257,29518.0
2022-01-31 14:10:00,67.33,67.36,67.27,67.28,54611.0,61.7165,61.744,61.6615,61.6707,54611.0
2022-01-31 14:15:00,67.28,67.28,67.21,67.22,38225.0,61.6707,61.6707,61.6065,61.6157,38225.0
2022-01-31 14:20:00,67.21,67.22,67.1,67.1,72425.0,61.6065,61.6157,61.5057,61.5057,72425.0
2022-01-31 14:25:00,67.1,67.1,67.03,67.05,54703.0,61.5057,61.5057,61.4415,61.4599,54703.0
2022-01-31 14:30:00,67.05,67.07,67.0,67.0,49985.0,61.4599,61.4782,61.414,61.414,49985.0
2022-01-31 14:35:00,67.01,67.06,66.99,67.01,45022.0,61.4232,61.469,61.4049,61.4232,45022.0
2022-01-31 14:40:00,67.01,67.05,66.99,67.02,53392.0,61.4232,61.4599,61.4049,61.4324,53392.0
2022-01-31 14:45:00,67.02,67.03,66.93,66.95,95893.0,61.4324,61.4415,61.3499,61.3682,95893.0
2022-01-31 14:50:00,66.95,66.99,66.94,66.98,65000.0,61.3682,61.4049,61.359,61.3957,65000.0
2022-01-31 14:55:00,66.98,66.98,66.9,66.91,68384.0,61.3957,61.3957,61.3224,61.3315,68384.0
2022-01-31 15:00:00,66.91,66.92,66.84,66.84,66534.0,61.3315,61.3407,61.2674,61.2674,66534.0
2022-01-31 15:05:00,66.84,66.99,66.84,66.95,57667.0,61.2674,61.4049,61.2674,61.3682,57667.0
2022-01-31 15:10:00,66.96,67.01,66.9,66.91,59891.0,61.3774,61.4232,61.3224,61.3315,59891.0
2022-01-31 15:15:00,66.92,66.95,66.89,66.95,54411.0,61.3407,61.3682,61.3132,61.3682,54411.0
2022-01-31 15:20:00,66.95,66.96,66.86,66.88,137257.0,61.3682,61.3774,61.2857,61.304,137257.0
2022-01-31 15:25:00,66.88,66.95,66.87,66.95,63440.0,61.304,61.3682,61.2949,61.3682,63440.0
2022-01-31 15:30:00,66.94,66.94,66.83,66.87,94021.0,61.359,61.359,61.2582,61.2949,94021.0
2022-01-31 15:35:00,66.87,66.92,66.81,66.91,106244.0,61.2949,61.3407,61.2399,61.3315,106244.0
2022-01-31 15:40:00,66.91,66.95,66.87,66.94,108452.0,61.3315,61.3682,61.2949,61.359,108452.0
2022-01-31 15:45:00,66.93,66.93,66.87,66.9,133988.0,61.3499,61.3499,61.2949,61.3224,133988.0
2022-01-31 15:50:00,66.9,67.13,66.89,67.03,409975.0,61.3224,61.5332,61.3132,61.4415,409975.0
2022-01-31 15:55:00,67.03,67.08,66.96,67.02,740441.0,61.4415,61.4874,61.3774,61.4324,740441.0
2022-02-01 09:30:00,66.99,67.13,66.63,66.91,289519.0,61.4049,61.5332,61.0749,61.3315,289519.0
2022-02-01 09:35:00,66.89,67.32,66.83,67.27,121693.0,61.3132,61.7073,61.2582,61.6615,121693.0
2022-02-01 09:40:00,67.26,67.27,66.97,67.15,68669.0,61.6523,61.6615,61.3865,61.5515,68669.0
2022-02-01 09:45:00,67.18,67.18,66.86,66.95,72381.0,61.579,61.579,61.2857,61.3682,72381.0
2022-02-01 09:50:00,66.94,67.03,66.89,66.98,59102.0,61.359,61.4415,61.3132,61.3957,59102.0
2022-02-01 09:55:00,66.98,67.04,66.81,66.83,114228.0,61.3957,61.4507,61.2399,61.2582,114228.0
2022-02-01 10:00:00,66.83,66.88,66.67,66.78,52521.0,61.2582,61.304,61.1115,61.2124,52521.0
2022-02-01 10:05:00,66.76,66.82,66.61,66.71,41890.0,61.194,61.249,61.0565,61.1482,41890.0
2022-02-01 10:10:00,66.71,66.77,66.6,66.61,39732.0,61.1482,61.2032,61.0474,61.0565,39732.0
2022-02-01 10:15:00,66.61,66.61,66.35,66.36,33825.0,61.0565,61.0565,60.8182,60.8274,33825.0
2022-02-01 10:20:00,66.35,66.37,66.24,66.33,44371.0,60.8182,60.8365,60.7174,60.7999,44371.0
2022-02-01 10:25:00,66.35,66.48,66.28,66.29,67562.0,60.8182,60.9374,60.7541,60.7632,67562.0
2022-02-01 10:30:00,66.27,66.27,66.09,66.15,51043.0,60.7449,60.7449,60.5799,60.6349,51043.0
2022-02-01 10:35:00,66.16,66.26,66.15,66.2,53893.0,60.6441,60.7357,60.6349,60.6807,53893.0
2022-02-01 10:40:00,66.2,66.27,66.13,66.24,59811.0,60.6807,60.7449,60.6166,60.7174,59811.0
2022-02-01 10:45:00,66.24,66.29,66.21,66.28,36789.0,60.7174,60.7632,60.6899,60.7541,36789.0
2022-02-01 10:50:00,66.28,66.37,66.27,66.37,38506.0,60.7541,60.8365,60.7449,60.8365,38506.0
2022-02-01 10:55:00,66.36,66.42,66.31,66.37,84887.0,60.8274,60.8824,60.7815,60.8365,84887.0
2022-02-01 11:00:00,66.36,66.38,66.3,66.31,41721.0,60.8274,60.8457,60.7724,60.7815,41721.0
2022-02-01 11:05:00,66.31,66.33,66.22,66.25,34985.0,60.7815,60.7999,60.6991,60.7266,34985.0
2022-02-01 11:10:00,66.27,66.31,66.2,66.26,47856.0,60.7449,60.7815,60.6807,60.7357,47856.0
2022-02-01 11:15:00,66.26,66.32,66.23,66.3,57109.0,60.7357,60.7907,60.7082,60.7724,57109.0
2022-02-01 11:20:00,66.3,66.42,66.28,66.35,52951.0,60.7724,60.8824,60.7541,60.8182,52951.0
2022-02-01 11:25:00,66.35,66.35,66.18,66.19,25316.0,60.8182,60.8182,60.6624,60.6716,25316.0
2022-02-01 11:30:00,66.19,66.2,66.06,66.18,29477.0,60.6716,60.6807,60.5524,60.6624,29477.0
2022-02-01 11:35:00,66.19,66.21,66.09,66.12,49340.0,60.6716,60.6899,60.5799,60.6074,49340.0
2022-02-01 11:40:00,66.12,66.17,66.1,66.14,53701.0,60.6074,60.6532,60.5891,60.6257,53701.0
2022-02-01 11:45:00,66.14,66.16,66.08,66.11,37585.0,60.6257,60.6441,60.5707,60.5982,37585.0
2022-02-01 11:50:00,66.11,66.2,66.1,66.14,31396.0,60.5982,60.6807,60.5891,60.6257,31396.0
2022-02-01 11:55:00,66.14,66.14,66.09,66.1,64753.0,60.6257,60.6257,60.5799,60.5891,64753.0
2022-02-01 12:00:00,66.11,66.21,66.09,66.21,32706.0,60.5982,60.6899,60.5799,60.6899,32706.0
2022-02-01 12:05:00,66.21,66.32,66.2,66.32,36148.0,60.6899,60.7907,60.6807,60.7907,36148.0
2022-02-01 12:10:00,66.33,66.4,66.3,66.36,31090.0,60.7999,60.864,60.7724,60.8274,31090.0
2022-02-01 12:15:00,66.35,66.38,66.31,66.34,24484.0,60.8182,60.8457,60.7815,60.809,24484.0
2022-02-01 12:20:00,66.33,66.34,66.28,66.3,17864.0,60.7999,60.809,60.7541,60.7724,17864.0
2022-02-01 12:25:00,66.3,66.33,66.28,66.31,22057.0,60.7724,60.7999,60.7541,60.7815,22057.0
2022-02-01 12:30:00,66.3,66.31,66.19,66.2,25966.0,60.7724,60.7815,60.6716,60.6807,25966.0
2022-02-01 12:35:00,66.19,66.25,66.18,66.22,27694.0,60.6716,60.7266,60.6624,60.6991,27694.0
2022-02-01 12:40:00,66.21,66.24,66.16,66.17,15917.0,60.6899,60.7174,60.6441,60.6532,15917.0
2022-02-01 12:45:00,66.18,66.18,66.09,66.12,34167.0,60.6624,60.6624,60.5799,60.6074,34167.0
2022-02-01 12:50:00,66.11,66.15,66.1,66.13,19150.0,60.5982,60.6349,60.5891,60.6166,19150.0
2022-02-01 12:55:00,66.13,66.17,66.11,66.17,18353.0,60.6166,60.6532,60.5982,60.6532,18353.0
2022-02-01 13:00:00,66.17,66.18,66.09,66.13,44671.0,60.6532,60.6624,60.5799,60.6166,44671.0
2022-02-01 13:05:00,66.13,66.15,66.09,66.15,17759.0,60.6166,60.6349,60.5799,60.6349,17759.0
2022-02-01 13:10:00,66.15,66.21,66.14,66.19,28500.0,60.6349,60.6899,60.6257,60.6716,28500.0
2022-02-01 13:15:00,66.19,66.29,66.18,66.28,18102.0,60.6716,60.7632,60.6624,60.7541,18102.0
2022-02-01 13:20:00,66.27,66.32,66.27,66.29,23328.0,60.7449,60.7907,60.7449,60.7632,23328.0
2022-02-01 13:25:00,66.29,66.35,66.27,66.34,18356.0,60.7632,60.8182,60.7449,60.809,18356.0
2022-02-01 13:30:00,66.33,66.4,66.31,66.39,16837.0,60.7999,60.864,60.7815,60.8549,16837.0
2022-02-01 13:35:00,66.39,66.41,66.35,66.4,32478.0,60.8549,60.8732,60.8182,60.864,32478.0
2022-02-01 13:40:00,66.4,66.54,66.4,66.54,22790.0,60.864,60.9924,60.864,60.9924,22790.0
2022-02-01 13:45:00,66.53,66.6,66.52,66.53,38781.0,60.9832,61.0474,60.974,60.9832,38781.0
2022-02-01 13:50:00,66.53,66.59,66.53,66.59,37065.0,60.9832,61.0382,60.9832,61.0382,37065.0
2022-02-01 13:55:00,66.58,66.63,66.57,66.59,35187.0,61.029,61.0749,61.0199,61.0382,35187.0
2022-02-01 14:00:00,66.59,66.65,66.58,66.59,23246.0,61.0382,61.0932,61.029,61.0382,23246.0
2022-02-01 14:05:00,66.58,66.65,66.55,66.62,87466.0,61.029,61.0932,61.0015,61.0657,87466.0
2022-02-01 14:10:00,66.6,66.68,66.6,66.63,29123.0,61.0474,61.1207,61.0474,61.0749,29123.0
2022-02-01 14:15:00,66.63,66.67,66.61,66.66,31893.0,61.0749,61.1115,61.0565,61.1024,31893.0
2022-02-01 14:20:00,66.65,66.71,66.59,66.69,51035.0,61.0932,61.1482,61.0382,61.1299,51035.0
2022-02-01 14:25:00,66.69,66.8,66.68,66.78,40033.0,61.1299,61.2307,61.1207,61.2124,40033.0
2022-02-01 14:30:00,66.78,66.79,66.74,66.76,26252.0,61.2124,61.2215,61.1757,61.194,26252.0
2022-02-01 14:35:00,66.76,66.77,66.69,66.7,36625.0,61.194,61.2032,61.1299,61.139,36625.0
2022-02-01 14:40:00,66.69,66.7,66.61,66.63,32800.0,61.1299,61.139,61.0565,61.0749,32800.0
2022-02-01 14:45:00,66.62,66.65,66.59,66.6,30380.0,61.0657,61.0932,61.0382,61.0474,30380.0
2022-02-01 14:50:00,66.59,66.64,66.58,66.61,55615.0,61.0382,61.084,61.029,61.0565,55615.0
2022-02-01 14:55:00,66.6,66.66,66.6,66.65,29770.0,61.0474,61.1024,61.0474,61.0932,29770.0
2022-02-01 15:00:00,66.65,66.75,66.63,66.74,53155.0,61.0932,61.1849,61.0749,61.1757,53155.0
2022-02-01 15:05:00,66.74,66.77,66.69,66.77,36147.0,61.1757,61.2032,61.1299,61.2032,36147.0
2022-02-01 15:10:00,66.77,66.82,66.76,66.78,43524.0,61.2032,61.249,61.194,61.2124,43524.0
2022-02-01 15:15:00,66.78,66.79,66.74,66.75,50182.0,61.2124,61.2215,61.1757,61.1849,50182.0
2022-02-01 15:20:00,66.76,66.78,66.74,66.75,42653.0,61.194,61.2124,61.1757,61.1849,42653.0
2022-02-01 15:25:00,66.75,66.82,66.73,66.78,53359.0,61.1849,61.249,61.1665,61.2124,53359.0
2022-02-01 15:30:00,66.78,66.83,66.76,66.78,69504.0,61.2124,61.2582,61.194,61.2124,69504.0
2022-02-01 15:35:00,66.78,66.79,66.68,66.68,56797.0,61.2124,61.2215,61.1207,61.1207,56797.0
2022-02-01 15:40:00,66.69,66.75,66.69,66.75,66855.0,61.1299,61.1849,61.1299,61.1849,66855.0
2022-02-01 15:45:00,66.75,66.8,66.72,66.78,83917.0,61.1849,61.2307,61.1574,61.2124,83917.0
2022-02-01 15:50:00,66.78,66.85,66.74,66.74,154349.0,61.2124,61.2765,61.1757,61.1757,154349.0
2022-02-01 15:55:00,66.75,66.77,66.65,66.67,424346.0,61.1849,61.2032,61.0932,61.1115,424346.0
2022-02-02 09:30:00,66.72,67.37,66.51,67.17,212872.0,61.1574,61.7532,60.9649,61.5698,212872.0
2022-02-02 09:35:00,67.18,67.42,66.96,67.35,101020.0,61.579,61.799,61.3774,61.7348,101020.0
2022-02-02 09:40:00,67.36,67.57,67.31,67.47,87018.0,61.744,61.9365,61.6982,61.8448,87018.0
2022-02-02 09:45:00,67.47,67.85,67.43,67.78,101651.0,61.8448,62.1932,61.8082,62.129,101651.0
2022-02-02 09:50:00,67.74,67.75,67.49,67.53,71771.0,62.0923,62.1015,61.8632,61.8998,71771.0
2022-02-02 09:55:00,67.53,67.64,67.48,67.56,67426.0,61.8998,62.0007,61.854,61.9273,67426.0
2022-02-02 10:00:00,67.54,67.66,67.36,67.37,117227.0,61.909,62.019,61.744,61.7532,117227.0
2022-02-02 10:05:00,67.37,67.47,67.29,67.46,91103.0,61.7532,61.8448,61.6798,61.8357,91103.0
2022-02-02 10:10:00,67.47,67.63,67.44,67.49,49348.0,61.8448,61.9915,61.8173,61.8632,49348.0
2022-02-02 10:15:00,67.48,67.51,67.4,67.48,45762.0,61.854,61.8815,61.7807,61.854,45762.0
2022-02-02 10:20:00,67.47,67.62,67.44,67.51,44701.0,61.8448,61.9823,61.8173,61.8815,44701.0
2022-02-02 10:25:00,67.52,67.58,67.46,67.49,51874.0,61.8907,61.9457,61.8357,61.8632,51874.0
2022-02-02 10:30:00,67.49,67.63,67.43,67.59,43690.0,61.8632,61.9915,61.8082,61.9548,43690.0
2022-02-02 10:35:00,67.59,67.79,67.56,67.76,99075.0,61.9548,62.1382,61.9273,62.1107,99075.0
2022-02-02 10:40:00,67.75,67.84,67.7,67.8,264510.0,62.1015,62.184,62.0557,62.1473,264510.0
2022-02-02 10:45:00,67.79,67.82,67.69,67.7,130000.0,62.1382,62.1657,62.0465,62.0557,130000.0
2022-02-02 10:50:00,67.68,67.71,67.59,67.68,84854.0,62.0373,62.0648,61.9548,62.0373,84854.0
2022-02-02 10:55:00,67.68,67.76,67.65,67.67,58085.0,62.0373,62.1107,62.0098,62.0282,58085.0
2022-02-02 11:00:00,67.66,67.79,67.62,67.72,40727.0,62.019,62.1382,61.9823,62.074,40727.0
2022-02-02 11:05:00,67.72,67.84,67.69,67.78,55485.0,62.074,62.184,62.0465,62.129,55485.0
2022-02-02 11:10:00,67.77,67.9,67.76,67.86,51445.0,62.1198,62.239,62.1107,62.2023,51445.0
2022-02-02 11:15:00,67.85,67.91,67.81,67.81,64611.0,62.1932,62.2482,62.1565,62.1565,64611.0
2022-02-02 11:20:00,67.82,67.86,67.75,67.82,33709.0,62.1657,62.2023,62.1015,62.1657,33709.0
2022-02-02 11:25:00,67.82,67.87,67.79,67.83,27486.0,62.1657,62.2115,62.1382,62.1748,27486.0
2022-02-02 11:30:00,67.83,67.87,67.75,67.85,40308.0,62.1748,62.2115,62.1015,62.1932,40308.0
2022-02-02 11:35:00,67.86,67.92,67.83,67.9,33076.0,62.2023,62.2573,62.1748,62.239,33076.0
2022-02-02 11:40:00,67.9,68.02,67.89,67.97,44628.0,62.239,62.349,62.2298,62.3032,44628.0
2022-02-02 11:45:00,67.96,68.05,67.95,68.03,38028.0,62.294,62.3765,62.2848,62.3581,38028.0
2022-02-02 11:50:00,68.04,68.04,67.89,67.91,35905.0,62.3673,62.3673,62.2298,62.2482,35905.0
2022-02-02 11:55:00,67.91,67.92,67.74,67.74,34518.0,62.2482,62.2573,62.0923,62.0923,34518.0
2022-02-02 12:00:00,67.74,67.82,67.73,67.77,19130.0,62.0923,62.1657,62.0832,62.1198,19130.0
2022-02-02 12:05:00,67.77,67.78,67.69,67.73,30786.0,62.1198,62.129,62.0465,62.0832,30786.0
2022-02-02 12:10:00,67.72,67.73,67.64,67.64,38919.0,62.074,62.0832,62.0007,62.0007,38919.0
2022-02-02 12:15:00,67.65,67.7,67.6,67.6,36085.0,62.0098,62.0557,61.964,61.964,36085.0
2022-02-02 12:20:00,67.61,67.67,67.6,67.65,28467.0,61.9732,62.0282,61.964,62.0098,28467.0
2022-02-02 12:25:00,67.66,67.69,67.63,67.66,31064.0,62.019,62.0465,61.9915,62.019,31064.0
2022-02-02 12:30:00,67.65,67.68,67.61,67.67,22048.0,62.0098,62.0373,61.9732,62.0282,22048.0
2022-02-02 12:35:00,67.67,67.69,67.62,67.64,50390.0,62.0282,62.0465,61.9823,62.0007,50390.0
2022-02-02 12:40:00,67.63,67.64,67.56,67.57,27772.0,61.9915,62.0007,61.9273,61.9365,27772.0
2022-02-02 12:45:00,67.57,67.61,67.55,67.57,31959.0,61.9365,61.9732,61.9182,61.9365,31959.0
2022-02-02 12:50:00,67.58,67.6,67.54,67.56,19206.0,61.9457,61.964,61.909,61.9273,19206.0
2022-02-02 12:55:00,67.56,67.62,67.56,67.62,33918.0,61.9273,61.9823,61.9273,61.9823,33918.0
2022-02-02 13:00:00,67.62,67.68,67.62,67.65,38394.0,61.9823,62.0373,61.9823,62.0098,38394.0
2022-02-02 13:05:00,67.65,67.75,67.65,67.74,63150.0,62.0098,62.1015,62.0098,62.0923,63150.0
2022-02-02 13:10:00,67.73,67.79,67.7,67.72,49097.0,62.0832,62.1382,62.0557,62.074,49097.0
2022-02-02 13:15:00,67.73,67.75,67.65,67.67,66817.0,62.0832,62.1015,62.0098,62.0282,66817.0
2022-02-02 13:20:00,67.67,67.68,67.61,67.65,24075.0,62.0282,62.0373,61.9732,62.0098,24075.0
2022-02-02 13:25:00,67.64,67.68,67.6,67.68,21366.0,62.0007,62.0373,61.964,62.0373,21366.0
2022-02-02 13:30:00,67.69,67.74,67.68,67.72,16784.0,62.0465,62.0923,62.0373,62.074,16784.0
2022-02-02 13:35:00,67.72,67.74,67.68,67.71,15508.0,62.074,62.0923,62.0373,62.0648,15508.0
2022-02-02 13:40:00,67.7,67.76,67.7,67.73,17304.0,62.0557,62.1107,62.0557,62.0832,17304.0
2022-02-02 13:45:00,67.74,67.74,67.7,67.7,30636.0,62.0923,62.0923,62.0557,62.0557,30636.0
2022-02-02 13:50:00,67.7,67.76,67.68,67.75,33276.0,62.0557,62.1107,62.0373,62.1015,33276.0
2022-02-02 13:55:00,67.75,67.78,67.74,67.75,25023.0,62.1015,62.129,62.0923,62.1015,25023.0
2022-02-02 14:00:00,67.74,67.78,67.7,67.76,31802.0,62.0923,62.129,62.0557,62.1107,31802.0
2022-02-02 14:05:00,67.76,67.81,67.73,67.81,33008.0,62.1107,62.1565,62.0832,62.1565,33008.0
2022-02-02 14:10:00,67.82,67.87,67.78,67.78,47366.0,62.1657,62.2115,62.129,62.129,47366.0
2022-02-02 14:15:00,67.78,67.81,67.76,67.78,44492.0,62.129,62.1565,62.1107,62.129,44492.0
2022-02-02 14:20:00,67.78,67.83,67.76,67.8,20674.0,62.129,62.1748,62.1107,62.1473,20674.0
2022-02-02 14:25:00,67.8,67.84,67.79,67.83,24464.0,62.1473,62.184,62.1382,62.1748,24464.0
2022-02-02 14:30:00,67.83,67.85,67.76,67.79,41072.0,62.1748,62.1932,62.1107,62.1382,41072.0
2022-02-02 14:35:00,67.79,67.79,67.75,67.78,22515.0,62.1382,62.1382,62.1015,62.129,22515.0
2022-02-02 14:40:00,67.79,67.84,67.79,67.81,39113.0,62.1382,62.184,62.1382,62.1565,39113.0
2022-02-02 14:45:00,67.81,67.85,67.81,67.84,23870.0,62.1565,62.1932,62.1565,62.184,23870.0
2022-02-02 14:50:00,67.84,67.87,67.83,67.86,24674.0,62.184,62.2115,62.1748,62.2023,24674.0
2022-02-02 14:55:00,67.86,67.86,67.79,67.81,26435.0,62.2023,62.2023,62.1382,62.1565,26435.0
2022-02-02 15:00:00,67.81,67.89,67.78,67.87,30304.0,62.1565,62.2298,62.129,62.2115,30304.0
2022-02-02 15:05:00,67.86,67.86,67.81,67.81,25924.0,62.2023,62.2023,62.1565,62.1565,25924.0
2022-02-02 15:10:00,67.81,67.83,67.78,67.81,35849.0,62.1565,62.1748,62.129,62.1565,35849.0
2022-02-02 15:15:00,67.81,67.9,67.81,67.88,35924.0,62.1565,62.239,62.1565,62.2207,35924.0
2022-02-02 15:20:00,67.89,67.9,67.84,67.89,39004.0,62.2298,62.239,62.184,62.2298,39004.0
2022-02-02 15:25:00,67.89,67.93,67.82,67.88,45079.0,62.2298,62.2665,62.1657,62.2207,45079.0
2022-02-02 15:30:00,67.89,67.94,67.88,67.92,38503.0,62.2298,62.2757,62.2207,62.2573,38503.0
2022-02-02 15:35:00,67.93,67.97,67.9,67.92,44887.0,62.2665,62.3032,62.239,62.2573,44887.0
2022-02-02 15:40:00,67.92,67.97,67.88,67.92,84304.0,62.2573,62.3032,62.2207,62.2573,84304.0
2022-02-02 15:45:00,67.92,67.96,67.88,67.96,75289.0,62.2573,62.294,62.2207,62.294,75289.0
2022-02-02 15:50:00,67.96,68.0,67.88,67.94,109642.0,62.294,62.3306,62.2207,62.2757,109642.0
2022-02-02 15:55:00,67.94,67.97,67.85,67.9,306175.0,62.2757,62.3032,62.1932,62.239,306175.0
2022-02-03 09:30:00,67.94,68.3,67.7,67.75,315236.0,62.2757,62.6056,62.0557,62.1015,315236.0
2022-02-03 09:35:00,67.74,67.87,67.56,67.56,64673.0,62.0923,62.2115,61.9273,61.9273,64673.0
2022-02-03 09:40:00,67.56,67.77,67.46,67.5,79780.0,61.9273,62.1198,61.8357,61.8723,79780.0
2022-02-03 09:45:00,67.49,67.79,67.48,67.68,73058.0,61.8632,62.1382,61.854,62.0373,73058.0
2022-02-03 09:50:00,67.67,67.79,67.64,67.74,66813.0,62.0282,62.1382,62.0007,62.0923,66813.0
2022-02-03 09:55:00,67.72,67.92,67.71,67.92,33785.0,62.074,62.2573,62.0648,62.2573,33785.0
2022-02-03 10:00:00,67.88,67.95,67.79,67.81,63310.0,62.2207,62.2848,62.1382,62.1565,63310.0
2022-02-03 10:05:00,67.82,67.84,67.69,67.77,52002.0,62.1657,62.184,62.0465,62.1198,52002.0
2022-02-03 10:10:00,67.78,67.85,67.72,67.81,47296.0,62.129,62.1932,62.074,62.1565,47296.0
2022-02-03 10:15:00,67.81,67.81,67.57,67.62,67237.0,62.1565,62.1565,61.9365,61.9823,67237.0
2022-02-03 10:20:00,67.61,67.81,67.61,67.78,48165.0,61.9732,62.1565,61.9732,62.129,48165.0
2022-02-03 10:25:00,67.8,67.9,67.8,67.85,29931.0,62.1473,62.239,62.1473,62.1932,29931.0
2022-02-03 10:30:00,67.84,67.88,67.82,67.84,77685.0,62.184,62.2207,62.1657,62.184,77685.0
2022-02-03 10:35:00,67.84,68.03,67.84,68.02,45725.0,62.184,62.3581,62.184,62.349,45725.0
2022-02-03 10:40:00,68.03,68.09,67.96,68.0,50413.0,62.3581,62.4131,62.294,62.3306,50413.0
2022-02-03 10:45:00,68.0,68.07,67.99,68.03,49538.0,62.3306,62.3948,62.3215,62.3581,49538.0
2022-02-03 10:50:00,68.04,68.11,67.94,67.97,66580.0,62.3673,62.4315,62.2757,62.3032,66580.0
2022-02-03 10:55:00,67.97,67.98,67.88,67.89,39524.0,62.3032,62.3123,62.2207,62.2298,39524.0
2022-02-03 11:00:00,67.91,68.05,67.9,68.05,37103.0,62.2482,62.3765,62.239,62.3765,37103.0
2022-02-03 11:05:00,68.05,68.12,68.04,68.09,36044.0,62.3765,62.4406,62.3673,62.4131,36044.0
2022-02-03 11:10:00,68.09,68.13,68.04,68.06,41191.0,62.4131,62.4498,62.3673,62.3856,41191.0
2022-02-03 11:15:00,68.06,68.14,68.04,68.1,25757.0,62.3856,62.459,62.3673,62.4223,25757.0
2022-02-03 11:20:00,68.09,68.15,68.07,68.1,21373.0,62.4131,62.4681,62.3948,62.4223,21373.0
2022-02-03 11:25:00,68.1,68.18,68.09,68.18,32106.0,62.4223,62.4956,62.4131,62.4956,32106.0
2022-02-03 11:30:00,68.19,68.19,68.13,68.15,25055.0,62.5048,62.5048,62.4498,62.4681,25055.0
2022-02-03 11:35:00,68.16,68.18,68.12,68.15,34960.0,62.4773,62.4956,62.4406,62.4681,34960.0
2022-02-03 11:40:00,68.15,68.18,68.09,68.16,27138.0,62.4681,62.4956,62.4131,62.4773,27138.0
2022-02-03 11:45:00,68.16,68.19,68.12,68.17,32467.0,62.4773,62.5048,62.4406,62.4865,32467.0
2022-02-03 11:50:00,68.17,68.21,68.12,68.15,28330.0,62.4865,62.5231,62.4406,62.4681,28330.0
2022-02-03 11:55:00,68.15,68.19,68.12,68.18,33175.0,62.4681,62.5048,62.4406,62.4956,33175.0
2022-02-03 12:00:00,68.18,68.27,68.17,68.21,76240.0,62.4956,62.5781,62.4865,62.5231,76240.0
2022-02-03 12:05:00,68.21,68.24,68.17,68.22,23417.0,62.5231,62.5506,62.4865,62.5323,23417.0
2022-02-03 12:10:00,68.22,68.23,68.19,68.22,25029.0,62.5323,62.5415,62.5048,62.5323,25029.0
2022-02-03 12:15:00,68.22,68.26,68.21,68.23,38700.0,62.5323,62.569,62.5231,62.5415,38700.0
2022-02-03 12:20:00,68.22,68.34,68.18,68.32,30679.0,62.5323,62.6423,62.4956,62.624,30679.0
2022-02-03 12:25:00,68.31,68.35,68.3,68.35,52029.0,62.6148,62.6515,62.6056,62.6515,52029.0
2022-02-03 12:30:00,68.34,68.37,68.3,68.34,33674.0,62.6423,62.6698,62.6056,62.6423,33674.0
2022-02-03 12:35:00,68.34,68.39,68.32,68.34,39186.0,62.6423,62.6881,62.624,62.6423,39186.0
2022-02-03 12:40:00,68.34,68.37,68.31,68.33,25540.0,62.6423,62.6698,62.6148,62.6331,25540.0
2022-02-03 12:45:00,68.32,68.33,68.25,68.29,23701.0,62.624,62.6331,62.5598,62.5965,23701.0
2022-02-03 12:50:00,68.3,68.38,68.29,68.36,35671.0,62.6056,62.679,62.5965,62.6606,35671.0
2022-02-03 12:55:00,68.35,68.41,68.32,68.41,42585.0,62.6515,62.7065,62.624,62.7065,42585.0
2022-02-03 13:00:00,68.41,68.42,68.33,68.37,26869.0,62.7065,62.7156,62.6331,62.6698,26869.0
2022-02-03 13:05:00,68.37,68.42,68.37,68.4,32361.0,62.6698,62.7156,62.6698,62.6973,32361.0
2022-02-03 13:10:00,68.39,68.45,68.37,68.4,31208.0,62.6881,62.7431,62.6698,62.6973,31208.0
2022-02-03 13:15:00,68.4,68.46,68.39,68.42,25257.0,62.6973,62.7523,62.6881,62.7156,25257.0
2022-02-03 13:20:00,68.41,68.43,68.37,68.38,53066.0,62.7065,62.7248,62.6698,62.679,53066.0
2022-02-03 13:25:00,68.37,68.38,68.33,68.34,19918.0,62.6698,62.679,62.6331,62.6423,19918.0
2022-02-03 13:30:00,68.34,68.37,68.31,68.32,26589.0,62.6423,62.6698,62.6148,62.624,26589.0
2022-02-03 13:35:00,68.31,68.36,68.29,68.36,23910.0,62.6148,62.6606,62.5965,62.6606,23910.0
2022-02-03 13:40:00,68.36,68.38,68.33,68.34,14242.0,62.6606,62.679,62.6331,62.6423,14242.0
2022-02-03 13:45:00,68.34,68.37,68.31,68.36,15793.0,62.6423,62.6698,62.6148,62.6606,15793.0
2022-02-03 13:50:00,68.37,68.37,68.33,68.35,20552.0,62.6698,62.6698,62.6331,62.6515,20552.0
2022-02-03 13:55:00,68.34,68.37,68.3,68.34,24581.0,62.6423,62.6698,62.6056,62.6423,24581.0
2022-02-03 14:00:00,68.34,68.38,68.26,68.28,42746.0,62.6423,62.679,62.569,62.5873,42746.0
2022-02-03 14:05:00,68.28,68.32,68.26,68.31,18584.0,62.5873,62.624,62.569,62.6148,18584.0
2022-02-03 14:10:00,68.31,68.33,68.29,68.3,24686.0,62.6148,62.6331,62.5965,62.6056,24686.0
2022-02-03 14:15:00,68.3,68.3,68.28,68.28,21082.0,62.6056,62.6056,62.5873,62.5873,21082.0
2022-02-03 14:20:00,68.29,68.3,68.25,68.27,23442.0,62.5965,62.6056,62.5598,62.5781,23442.0
2022-02-03 14:25:00,68.27,68.27,68.13,68.18,43201.0,62.5781,62.5781,62.4498,62.4956,43201.0
2022-02-03 14:30:00,68.17,68.18,68.12,68.17,38791.0,62.4865,62.4956,62.4406,62.4865,38791.0
2022-02-03 14:35:00,68.16,68.18,68.1,68.13,36365.0,62.4773,62.4956,62.4223,62.4498,36365.0
2022-02-03 14:40:00,68.13,68.14,68.04,68.07,28192.0,62.4498,62.459,62.3673,62.3948,28192.0
2022-02-03 14:45:00,68.06,68.11,68.06,68.09,20797.0,62.3856,62.4315,62.3856,62.4131,20797.0
2022-02-03 14:50:00,68.09,68.1,68.02,68.02,38117.0,62.4131,62.4223,62.349,62.349,38117.0
2022-02-03 14:55:00,68.03,68.1,68.02,68.06,44307.0,62.3581,62.4223,62.349,62.3856,44307.0
2022-02-03 15:00:00,68.07,68.09,67.98,68.0,41760.0,62.3948,62.4131,62.3123,62.3306,41760.0
2022-02-03 15:05:00,68.01,68.05,68.0,68.03,34334.0,62.3398,62.3765,62.3306,62.3581,34334.0
2022-02-03 15:10:00,68.04,68.14,68.04,68.13,45491.0,62.3673,62.459,62.3673,62.4498,45491.0
2022-02-03 15:15:00,68.13,68.19,68.08,68.12,50739.0,62.4498,62.5048,62.404,62.4406,50739.0
2022-02-03 15:20:00,68.11,68.16,68.09,68.13,39264.0,62.4315,62.4773,62.4131,62.4498,39264.0
2022-02-03 15:25:00,68.12,68.16,68.1,68.15,50189.0,62.4406,62.4773,62.4223,62.4681,50189.0
2022-02-03 15:30:00,68.15,68.16,68.06,68.06,66124.0,62.4681,62.4773,62.3856,62.3856,66124.0
2022-02-03 15:35:00,68.05,68.08,68.01,68.06,55820.0,62.3765,62.404,62.3398,62.3856,55820.0
2022-02-03 15:40:00,68.05,68.11,68.01,68.04,71418.0,62.3765,62.4315,62.3398,62.3673,71418.0
2022-02-03 15:45:00,68.03,68.03,67.97,67.98,76837.0,62.3581,62.3581,62.3032,62.3123,76837.0
2022-02-03 15:50:00,67.97,67.97,67.81,67.92,238636.0,62.3032,62.3032,62.1565,62.2573,238636.0
2022-02-03 15:55:00,67.93,68.04,67.89,67.96,586151.0,62.2665,62.3673,62.2298,62.294,586151.0
2022-02-04 09:30:00,67.61,67.93,67.14,67.86,177754.0,61.9732,62.2665,61.5424,62.2023,177754.0
2022-02-04 09:35:00,67.84,68.0,67.75,67.97,62528.0,62.184,62.3306,62.1015,62.3032,62528.0
2022-02-04 09:40:00,67.96,68.14,67.91,68.09,84686.0,62.294,62.459,62.2482,62.4131,84686.0
2022-02-04 09:45:00,68.08,68.09,67.9,67.92,89010.0,62.404,62.4131,62.239,62.2573,89010.0
2022-02-04 09:50:00,67.91,68.07,67.86,68.04,53894.0,62.2482,62.3948,62.2023,62.3673,53894.0
2022-02-04 09:55:00,68.04,68.07,67.8,67.81,31922.0,62.3673,62.3948,62.1473,62.1565,31922.0
2022-02-04 10:00:00,67.81,67.81,67.66,67.74,79771.0,62.1565,62.1565,62.019,62.0923,79771.0
2022-02-04 10:05:00,67.74,67.76,67.44,67.51,77415.0,62.0923,62.1107,61.8173,61.8815,77415.0
2022-02-04 10:10:00,67.52,67.56,67.44,67.53,49921.0,61.8907,61.9273,61.8173,61.8998,49921.0
2022-02-04 10:15:00,67.53,67.65,67.5,67.54,117068.0,61.8998,62.0098,61.8723,61.909,117068.0
2022-02-04 10:20:00,67.55,67.55,67.28,67.3,70292.0,61.9182,61.9182,61.6707,61.689,70292.0
2022-02-04 10:25:00,67.31,67.34,67.08,67.09,49729.0,61.6982,61.7257,61.4874,61.4965,49729.0
2022-02-04 10:30:00,67.11,67.16,67.0,67.01,48622.0,61.5149,61.5607,61.414,61.4232,48622.0
2022-02-04 10:35:00,67.01,67.02,66.85,66.88,99131.0,61.4232,61.4324,61.2765,61.304,99131.0
2022-02-04 10:40:00,66.9,67.15,66.88,67.1,39370.0,61.3224,61.5515,61.304,61.5057,39370.0
2022-02-04 10:45:00,67.08,67.09,67.0,67.03,47298.0,61.4874,61.4965,61.414,61.4415,47298.0
2022-02-04 10:50:00,67.03,67.15,67.03,67.11,38099.0,61.4415,61.5515,61.4415,61.5149,38099.0
2022-02-04 10:55:00,67.11,67.12,67.01,67.04,45193.0,61.5149,61.524,61.4232,61.4507,45193.0
2022-02-04 11:00:00,67.03,67.14,67.01,67.11,58579.0,61.4415,61.5424,61.4232,61.5149,58579.0
2022-02-04 11:05:00,67.11,67.18,67.06,67.13,43514.0,61.5149,61.579,61.469,61.5332,43514.0
2022-02-04 11:10:00,67.14,67.42,67.11,67.37,86312.0,61.5424,61.799,61.5149,61.7532,86312.0
2022-02-04 11:15:00,67.37,67.46,67.32,67.45,44581.0,61.7532,61.8357,61.7073,61.8265,44581.0
2022-02-04 11:20:00,67.44,67.56,67.43,67.53,32031.0,61.8173,61.9273,61.8082,61.8998,32031.0
2022-02-04 11:25:00,67.54,67.62,67.52,67.58,37939.0,61.909,61.9823,61.8907,61.9457,37939.0
2022-02-04 11:30:00,67.58,67.67,67.57,67.65,35814.0,61.9457,62.0282,61.9365,62.0098,35814.0
2022-02-04 11:35:00,67.65,67.72,67.64,67.71,37837.0,62.0098,62.074,62.0007,62.0648,37837.0
2022-02-04 11:40:00,67.71,67.72,67.63,67.67,30818.0,62.0648,62.074,61.9915,62.0282,30818.0
2022-02-04 11:45:00,67.67,67.73,67.65,67.68,29702.0,62.0282,62.0832,62.0098,62.0373,29702.0
2022-02-04 11:50:00,67.68,67.75,67.66,67.73,39256.0,62.0373,62.1015,62.019,62.0832,39256.0
2022-02-04 11:55:00,67.73,67.76,67.65,67.65,48929.0,62.0832,62.1107,62.0098,62.0098,48929.0
2022-02-04 12:00:00,67.66,67.69,67.61,67.67,31041.0,62.019,62.0465,61.9732,62.0282,31041.0
2022-02-04 12:05:00,67.67,67.7,67.64,67.68,25108.0,62.0282,62.0557,62.0007,62.0373,25108.0
2022-02-04 12:10:00,67.68,67.7,67.61,67.67,54409.0,62.0373,62.0557,61.9732,62.0282,54409.0
2022-02-04 12:15:00,67.67,67.7,67.65,67.67,34318.0,62.0282,62.0557,62.0098,62.0282,34318.0
2022-02-04 12:20:00,67.67,67.67,67.59,67.63,38913.0,62.0282,62.0282,61.9548,61.9915,38913.0
2022-02-04 12:25:00,67.62,67.67,67.61,67.64,26174.0,61.9823,62.0282,61.9732,62.0007,26174.0
2022-02-04 12:30:00,67.65,67.68,67.57,67.59,50643.0,62.0098,62.0373,61.9365,61.9548,50643.0
2022-02-04 12:35:00,67.61,67.64,67.58,67.6,31154.0,61.9732,62.0007,61.9457,61.964,31154.0
2022-02-04 12:40:00,67.6,67.62,67.54,67.56,28282.0,61.964,61.9823,61.909,61.9273,28282.0
2022-02-04 12:45:00,67.56,67.56,67.47,67.5,33585.0,61.9273,61.9273,61.8448,61.8723,33585.0
2022-02-04 12:50:00,67.5,67.51,67.44,67.46,27562.0,61.8723,61.8815,61.8173,61.8357,27562.0
2022-02-04 12:55:00,67.46,67.52,67.43,67.51,34016.0,61.8357,61.8907,61.8082,61.8815,34016.0
2022-02-04 13:00:00,67.5,67.58,67.49,67.56,52124.0,61.8723,61.9457,61.8632,61.9273,52124.0
2022-02-04 13:05:00,67.54,67.58,67.51,67.56,31361.0,61.909,61.9457,61.8815,61.9273,31361.0
2022-02-04 13:10:00,67.56,67.58,67.52,67.53,31068.0,61.9273,61.9457,61.8907,61.8998,31068.0
2022-02-04 13:15:00,67.53,67.53,67.46,67.47,29351.0,61.8998,61.8998,61.8357,61.8448,29351.0
2022-02-04 13:20:00,67.47,67.52,67.45,67.5,34509.0,61.8448,61.8907,61.8265,61.8723,34509.0
2022-02-04 13:25:00,67.5,67.5,67.39,67.39,25395.0,61.8723,61.8723,61.7715,61.7715,25395.0
2022-02-04 13:30:00,67.4,67.42,67.35,67.36,27251.0,61.7807,61.799,61.7348,61.744,27251.0
2022-02-04 13:35:00,67.37,67.38,67.29,67.35,66850.0,61.7532,61.7623,61.6798,61.7348,66850.0
2022-02-04 13:40:00,67.36,67.49,67.35,67.47,30618.0,61.744,61.8632,61.7348,61.8448,30618.0
2022-02-04 13:45:00,67.47,67.47,67.4,67.42,31767.0,61.8448,61.8448,61.7807,61.799,31767.0
2022-02-04 13:50:00,67.42,67.44,67.33,67.35,25505.0,61.799,61.8173,61.7165,61.7348,25505.0
2022-02-04 13:55:00,67.34,67.35,67.26,67.29,35277.0,61.7257,61.7348,61.6523,61.6798,35277.0
2022-02-04 14:00:00,67.3,67.36,67.29,67.29,33658.0,61.689,61.744,61.6798,61.6798,33658.0
2022-02-04 14:05:00,67.3,67.33,67.27,67.28,34319.0,61.689,61.7165,61.6615,61.6707,34319.0
2022-02-04 14:10:00,67.28,67.31,67.24,67.3,45973.0,61.6707,61.6982,61.634,61.689,45973.0
2022-02-04 14:15:00,67.31,67.31,67.23,67.24,33004.0,61.6982,61.6982,61.6248,61.634,33004.0
2022-02-04 14:20:00,67.23,67.27,67.14,67.16,41221.0,61.6248,61.6615,61.5424,61.5607,41221.0
2022-02-04 14:25:00,67.16,67.22,67.15,67.21,30830.0,61.5607,61.6157,61.5515,61.6065,30830.0
2022-02-04 14:30:00,67.21,67.26,67.19,67.23,34290.0,61.6065,61.6523,61.5882,61.6248,34290.0
2022-02-04 14:35:00,67.23,67.27,67.21,67.27,20743.0,61.6248,61.6615,61.6065,61.6615,20743.0
2022-02-04 14:40:00,67.27,67.31,67.23,67.25,37059.0,61.6615,61.6982,61.6248,61.6432,37059.0
2022-02-04 14:45:00,67.25,67.25,67.18,67.22,31826.0,61.6432,61.6432,61.579,61.6157,31826.0
2022-02-04 14:50:00,67.22,67.24,67.16,67.19,35062.0,61.6157,61.634,61.5607,61.5882,35062.0
2022-02-04 14:55:00,67.2,67.26,67.19,67.26,28389.0,61.5973,61.6523,61.5882,61.6523,28389.0
2022-02-04 15:00:00,67.26,67.33,67.22,67.32,39131.0,61.6523,61.7165,61.6157,61.7073,39131.0
2022-02-04 15:05:00,67.32,67.44,67.31,67.44,30192.0,61.7073,61.8173,61.6982,61.8173,30192.0
2022-02-04 15:10:00,67.45,67.53,67.43,67.5,48601.0,61.8265,61.8998,61.8082,61.8723,48601.0
2022-02-04 15:15:00,67.51,67.51,67.43,67.44,37220.0,61.8815,61.8815,61.8082,61.8173,37220.0
2022-02-04 15:20:00,67.44,67.47,67.43,67.45,34366.0,61.8173,61.8448,61.8082,61.8265,34366.0
2022-02-04 15:25:00,67.45,67.51,67.44,67.49,30789.0,61.8265,61.8815,61.8173,61.8632,30789.0
2022-02-04 15:30:00,67.5,67.54,67.45,67.53,63246.0,61.8723,61.909,61.8265,61.8998,63246.0
2022-02-04 15:35:00,67.52,67.53,67.41,67.42,38962.0,61.8907,61.8998,61.7898,61.799,38962.0
2022-02-04 15:40:00,67.43,67.43,67.33,67.38,59650.0,61.8082,61.8082,61.7165,61.7623,59650.0
2022-02-04 15:45:00,67.38,67.39,67.28,67.31,90477.0,61.7623,61.7715,61.6707,61.6982,90477.0
2022-02-04 15:50:00,67.32,67.33,67.16,67.18,251335.0,61.7073,61.7165,61.5607,61.579,251335.0
2022-02-04 15:55:00,67.17,67.17,67.0,67.01,536192.0,61.5698,61.5698,61.414,61.4232,536192.0
2022-02-07 09:30:00,67.29,67.44,67.06,67.12,197116.0,61.6798,61.8173,61.469,61.524,197116.0
2022-02-07 09:35:00,67.13,67.23,66.86,66.89,115424.0,61.5332,61.6248,61.2857,61.3132,115424.0
2022-02-07 09:40:00,66.89,67.01,66.79,66.85,89670.0,61.3132,61.4232,61.2215,61.2765,89670.0
2022-02-07 09:45:00,66.84,67.04,66.81,66.95,97120.0,61.2674,61.4507,61.2399,61.3682,97120.0
2022-02-07 09:50:00,66.96,66.96,66.83,66.94,78565.0,61.3774,61.3774,61.2582,61.359,78565.0
2022-02-07 09:55:00,66.96,67.02,66.84,66.87,81519.0,61.3774,61.4324,61.2674,61.2949,81519.0
2022-02-07 10:00:00,66.87,67.07,66.86,67.02,62280.0,61.2949,61.4782,61.2857,61.4324,62280.0
2022-02-07 10:05:00,67.01,67.09,66.99,67.01,49803.0,61.4232,61.4965,61.4049,61.4232,49803.0
2022-02-07 10:10:00,67.01,67.15,66.98,67.13,40078.0,61.4232,61.5515,61.3957,61.5332,40078.0
2022-02-07 10:15:00,67.13,67.19,67.01,67.13,35992.0,61.5332,61.5882,61.4232,61.5332,35992.0
2022-02-07 10:20:00,67.12,67.16,67.09,67.14,29087.0,61.524,61.5607,61.4965,61.5424,29087.0
2022-02-07 10:25:00,67.15,67.24,67.13,67.23,41995.0,61.5515,61.634,61.5332,61.6248,41995.0
2022-02-07 10:30:00,67.23,67.35,67.21,67.35,42404.0,61.6248,61.7348,61.6065,61.7348,42404.0
2022-02-07 10:35:00,67.34,67.4,67.33,67.38,33060.0,61.7257,61.7807,61.7165,61.7623,33060.0
2022-02-07 10:40:00,67.38,67.38,67.26,67.31,32825.0,61.7623,61.7623,61.6523,61.6982,32825.0
2022-02-07 10:45:00,67.31,67.32,67.25,67.25,27037.0,61.6982,61.7073,61.6432,61.6432,27037.0
2022-02-07 10:50:00,67.25,67.27,67.2,67.27,57164.0,61.6432,61.6615,61.5973,61.6615,57164.0
2022-02-07 10:55:00,67.28,67.35,67.27,67.28,32658.0,61.6707,61.7348,61.6615,61.6707,32658.0
2022-02-07 11:00:00,67.28,67.29,67.2,67.25,48632.0,61.6707,61.6798,61.5973,61.6432,48632.0
2022-02-07 11:05:00,67.26,67.27,67.17,67.25,38924.0,61.6523,61.6615,61.5698,61.6432,38924.0
2022-02-07 11:10:00,67.26,67.33,67.25,67.32,26017.0,61.6523,61.7165,61.6432,61.7073,26017.0
2022-02-07 11:15:00,67.32,67.5,67.32,67.48,63759.0,61.7073,61.8723,61.7073,61.854,63759.0
2022-02-07 11:20:00,67.48,67.48,67.4,67.47,40730.0,61.854,61.854,61.7807,61.8448,40730.0
2022-02-07 11:25:00,67.46,67.54,67.44,67.48,40201.0,61.8357,61.909,61.8173,61.854,40201.0
2022-02-07 11:30:00,67.48,67.5,67.44,67.47,45784.0,61.854,61.8723,61.8173,61.8448,45784.0
2022-02-07 11:35:00,67.47,67.57,67.46,67.49,48012.0,61.8448,61.9365,61.8357,61.8632,48012.0
2022-02-07 11:40:00,67.5,67.56,67.44,67.54,44364.0,61.8723,61.9273,61.8173,61.909,44364.0
2022-02-07 11:45:00,67.54,67.56,67.47,67.49,37121.0,61.909,61.9273,61.8448,61.8632,37121.0
2022-02-07 11:50:00,67.5,67.54,67.45,67.54,43742.0,61.8723,61.909,61.8265,61.909,43742.0
2022-02-07 11:55:00,67.55,67.57,67.52,67.55,26927.0,61.9182,61.9365,61.8907,61.9182,26927.0
2022-02-07 12:00:00,67.54,67.54,67.47,67.51,46322.0,61.909,61.909,61.8448,61.8815,46322.0
2022-02-07 12:05:00,67.5,67.51,67.46,67.47,38176.0,61.8723,61.8815,61.8357,61.8448,38176.0
2022-02-07 12:10:00,67.47,67.53,67.46,67.51,29250.0,61.8448,61.8998,61.8357,61.8815,29250.0
2022-02-07 12:15:00,67.51,67.52,67.46,67.47,22622.0,61.8815,61.8907,61.8357,61.8448,22622.0
2022-02-07 12:20:00,67.47,67.52,67.42,67.42,35709.0,61.8448,61.8907,61.799,61.799,35709.0
2022-02-07 12:25:00,67.43,67.49,67.42,67.44,28517.0,61.8082,61.8632,61.799,61.8173,28517.0
2022-02-07 12:30:00,67.44,67.48,67.44,67.47,23858.0,61.8173,61.854,61.8173,61.8448,23858.0
2022-02-07 12:35:00,67.47,67.53,67.46,67.52,30662.0,61.8448,61.8998,61.8357,61.8907,30662.0
2022-02-07 12:40:00,67.52,67.54,67.49,67.52,20175.0,61.8907,61.909,61.8632,61.8907,20175.0
2022-02-07 12:45:00,67.51,67.53,67.48,67.5,59374.0,61.8815,61.8998,61.854,61.8723,59374.0
2022-02-07 12:50:00,67.5,67.52,67.48,67.5,55837.0,61.8723,61.8907,61.854,61.8723,55837.0
2022-02-07 12:55:00,67.5,67.51,67.41,67.45,42699.0,61.8723,61.8815,61.7898,61.8265,42699.0
2022-02-07 13:00:00,67.44,67.48,67.43,67.47,65167.0,61.8173,61.854,61.8082,61.8448,65167.0
2022-02-07 13:05:00,67.47,67.52,67.45,67.5,36156.0,61.8448,61.8907,61.8265,61.8723,36156.0
2022-02-07 13:10:00,67.49,67.53,67.47,67.5,59458.0,61.8632,61.8998,61.8448,61.8723,59458.0
2022-02-07 13:15:00,67.5,67.51,67.45,67.47,25352.0,61.8723,61.8815,61.8265,61.8448,25352.0
2022-02-07 13:20:00,67.46,67.51,67.45,67.47,46178.0,61.8357,61.8815,61.8265,61.8448,46178.0
2022-02-07 13:25:00,67.47,67.55,67.47,67.53,21833.0,61.8448,61.9182,61.8448,61.8998,21833.0
2022-02-07 13:30:00,67.54,67.57,67.51,67.55,43358.0,61.909,61.9365,61.8815,61.9182,43358.0
2022-02-07 13:35:00,67.55,67.55,67.47,67.48,47076.0,61.9182,61.9182,61.8448,61.854,47076.0
2022-02-07 13:40:00,67.48,67.51,67.45,67.46,45855.0,61.854,61.8815,61.8265,61.8357,45855.0
2022-02-07 13:45:00,67.47,67.62,67.46,67.56,114299.0,61.8448,61.9823,61.8357,61.9273,114299.0
2022-02-07 13:50:00,67.56,67.58,67.52,67.52,49426.0,61.9273,61.9457,61.8907,61.8907,49426.0
2022-02-07 13:55:00,67.52,67.56,67.49,67.54,39266.0,61.8907,61.9273,61.8632,61.909,39266.0
2022-02-07 14:00:00,67.54,67.56,67.51,67.52,35299.0,61.909,61.9273,61.8815,61.8907,35299.0
2022-02-07 14:05:00,67.52,67.53,67.48,67.49,27476.0,61.8907,61.8998,61.854,61.8632,27476.0
2022-02-07 14:10:00,67.48,67.57,67.48,67.54,37308.0,61.854,61.9365,61.854,61.909,37308.0
2022-02-07 14:15:00,67.56,67.62,67.55,67.59,43647.0,61.9273,61.9823,61.9182,61.9548,43647.0
2022-02-07 14:20:00,67.6,67.6,67.55,67.56,27171.0,61.964,61.964,61.9182,61.9273,27171.0
2022-02-07 14:25:00,67.56,67.62,67.54,67.59,33826.0,61.9273,61.9823,61.909,61.9548,33826.0
2022-02-07 14:30:00,67.59,67.61,67.57,67.6,33846.0,61.9548,61.9732,61.9365,61.964,33846.0
2022-02-07 14:35:00,67.59,67.76,67.59,67.72,205858.0,61.9548,62.1107,61.9548,62.074,205858.0
2022-02-07 14:40:00,67.72,67.73,67.59,67.59,41052.0,62.074,62.0832,61.9548,61.9548,41052.0
2022-02-07 14:45:00,67.59,67.6,67.54,67.56,22610.0,61.9548,61.964,61.909,61.9273,22610.0
2022-02-07 14:50:00,67.55,67.63,67.55,67.61,22328.0,61.9182,61.9915,61.9182,61.9732,22328.0
2022-02-07 14:55:00,67.61,67.66,67.6,67.6,42167.0,61.9732,62.019,61.964,61.964,42167.0
2022-02-07 15:00:00,67.61,67.61,67.54,67.58,36051.0,61.9732,61.9732,61.909,61.9457,36051.0
2022-02-07 15:05:00,67.58,67.61,67.55,67.57,38004.0,61.9457,61.9732,61.9182,61.9365,38004.0
2022-02-07 15:10:00,67.57,67.63,67.57,67.63,33501.0,61.9365,61.9915,61.9365,61.9915,33501.0
2022-02-07 15:15:00,67.63,67.65,67.59,67.61,35239.0,61.9915,62.0098,61.9548,61.9732,35239.0
2022-02-07 15:20:00,67.6,67.6,67.53,67.55,39355.0,61.964,61.964,61.8998,61.9182,39355.0
2022-02-07 15:25:00,67.54,67.58,67.5,67.54,34912.0,61.909,61.9457,61.8723,61.909,34912.0
2022-02-07 15:30:00,67.53,67.57,67.51,67.56,40466.0,61.8998,61.9365,61.8815,61.9273,40466.0
2022-02-07 15:35:00,67.56,67.59,67.5,67.52,62812.0,61.9273,61.9548,61.8723,61.8907,62812.0
2022-02-07 15:40:00,67.51,67.54,67.49,67.52,41713.0,61.8815,61.909,61.8632,61.8907,41713.0
2022-02-07 15:45:00,67.53,67.54,67.47,67.52,99962.0,61.8998,61.909,61.8448,61.8907,99962.0
2022-02-07 15:50:00,67.52,67.59,67.43,67.44,169152.0,61.8907,61.9548,61.8082,61.8173,169152.0
2022-02-07 15:55:00,67.44,67.51,67.34,67.49,367796.0,61.8173,61.8815,61.7257,61.8632,367796.0
2022-02-08 09:30:00,67.8,67.85,67.5,67.72,175674.0,62.1473,62.1932,61.8723,62.074,175674.0
2022-02-08 09:35:00,67.7,67.71,67.43,67.53,76029.0,62.0557,62.0648,61.8082,61.8998,76029.0
2022-02-08 09:40:00,67.53,67.56,67.41,67.5,64201.0,61.8998,61.9273,61.7898,61.8723,64201.0
2022-02-08 09:45:00,67.51,67.6,67.42,67.58,73782.0,61.8815,61.964,61.799,61.9457,73782.0
2022-02-08 09:50:00,67.57,67.73,67.55,67.64,57715.0,61.9365,62.0832,61.9182,62.0007,57715.0
2022-02-08 09:55:00,67.65,67.83,67.64,67.81,45893.0,62.0098,62.1748,62.0007,62.1565,45893.0
2022-02-08 10:00:00,67.81,67.87,67.75,67.78,65993.0,62.1565,62.2115,62.1015,62.129,65993.0
2022-02-08 10:05:00,67.78,67.94,67.77,67.89,37326.0,62.129,62.2757,62.1198,62.2298,37326.0
2022-02-08 10:10:00,67.88,67.9,67.77,67.78,42837.0,62.2207,62.239,62.1198,62.129,42837.0
2022-02-08 10:15:00,67.77,67.86,67.64,67.69,112357.0,62.1198,62.2023,62.0007,62.0465,112357.0
2022-02-08 10:20:00,67.69,67.89,67.68,67.89,89206.0,62.0465,62.2298,62.0373,62.2298,89206.0
2022-02-08 10:25:00,67.91,68.03,67.85,67.99,55117.0,62.2482,62.3581,62.1932,62.3215,55117.0
2022-02-08 10:30:00,67.98,68.04,67.94,67.98,54502.0,62.3123,62.3673,62.2757,62.3123,54502.0
2022-02-08 10:35:00,67.99,68.04,67.89,67.94,50007.0,62.3215,62.3673,62.2298,62.2757,50007.0
2022-02-08 10:40:00,67.95,68.01,67.81,67.83,45134.0,62.2848,62.3398,62.1565,62.1748,45134.0
2022-02-08 10:45:00,67.83,68.0,67.83,67.95,45010.0,62.1748,62.3306,62.1748,62.2848,45010.0
2022-02-08 10:50:00,67.95,68.03,67.94,67.97,34579.0,62.2848,62.3581,62.2757,62.3032,34579.0
2022-02-08 10:55:00,67.97,67.99,67.91,67.91,30828.0,62.3032,62.3215,62.2482,62.2482,30828.0
2022-02-08 11:00:00,67.92,67.98,67.91,67.97,36685.0,62.2573,62.3123,62.2482,62.3032,36685.0
2022-02-08 11:05:00,67.97,68.07,67.97,68.01,42170.0,62.3032,62.3948,62.3032,62.3398,42170.0
2022-02-08 11:10:00,68.01,68.09,68.0,68.06,40744.0,62.3398,62.4131,62.3306,62.3856,40744.0
2022-02-08 11:15:00,68.07,68.09,68.02,68.04,38093.0,62.3948,62.4131,62.349,62.3673,38093.0
2022-02-08 11:20:00,68.05,68.08,67.99,67.99,21503.0,62.3765,62.404,62.3215,62.3215,21503.0
2022-02-08 11:25:00,68.0,68.05,67.99,68.01,42787.0,62.3306,62.3765,62.3215,62.3398,42787.0
2022-02-08 11:30:00,68.01,68.08,68.01,68.04,42942.0,62.3398,62.404,62.3398,62.3673,42942.0
2022-02-08 11:35:00,68.04,68.08,68.01,68.06,40218.0,62.3673,62.404,62.3398,62.3856,40218.0
2022-02-08 11:40:00,68.06,68.1,68.03,68.06,34411.0,62.3856,62.4223,62.3581,62.3856,34411.0
2022-02-08 11:45:00,68.06,68.07,68.0,68.03,26688.0,62.3856,62.3948,62.3306,62.3581,26688.0
2022-02-08 11:50:00,68.04,68.09,68.03,68.07,37288.0,62.3673,62.4131,62.3581,62.3948,37288.0
2022-02-08 11:55:00,68.08,68.19,68.07,68.18,29035.0,62.404,62.5048,62.3948,62.4956,29035.0
2022-02-08 12:00:00,68.18,68.2,68.13,68.16,22103.0,62.4956,62.514,62.4498,62.4773,22103.0
2022-02-08 12:05:00,68.16,68.25,68.14,68.25,34282.0,62.4773,62.5598,62.459,62.5598,34282.0
2022-02-08 12:10:00,68.26,68.29,68.23,68.28,32783.0,62.569,62.5965,62.5415,62.5873,32783.0
2022-02-08 12:15:00,68.28,68.29,68.2,68.2,43616.0,62.5873,62.5965,62.514,62.514,43616.0
2022-02-08 12:20:00,68.2,68.22,68.13,68.14,25390.0,62.514,62.5323,62.4498,62.459,25390.0
2022-02-08 12:25:00,68.13,68.13,68.07,68.09,22097.0,62.4498,62.4498,62.3948,62.4131,22097.0
2022-02-08 12:30:00,68.09,68.11,68.01,68.02,35723.0,62.4131,62.4315,62.3398,62.349,35723.0
2022-02-08 12:35:00,68.03,68.07,68.01,68.05,44736.0,62.3581,62.3948,62.3398,62.3765,44736.0
2022-02-08 12:40:00,68.05,68.1,68.04,68.1,28083.0,62.3765,62.4223,62.3673,62.4223,28083.0
2022-02-08 12:45:00,68.1,68.17,68.08,68.13,28810.0,62.4223,62.4865,62.404,62.4498,28810.0
2022-02-08 12:50:00,68.14,68.15,68.1,68.11,20799.0,62.459,62.4681,62.4223,62.4315,20799.0
2022-02-08 12:55:00,68.11,68.14,68.1,68.11,18715.0,62.4315,62.459,62.4223,62.4315,18715.0
2022-02-08 13:00:00,68.12,68.21,68.12,68.18,31731.0,62.4406,62.5231,62.4406,62.4956,31731.0
2022-02-08 13:05:00,68.18,68.2,68.12,68.13,31340.0,62.4956,62.514,62.4406,62.4498,31340.0
2022-02-08 13:10:00,68.12,68.15,68.1,68.13,30814.0,62.4406,62.4681,62.4223,62.4498,30814.0
2022-02-08 13:15:00,68.12,68.15,68.06,68.09,31622.0,62.4406,62.4681,62.3856,62.4131,31622.0
2022-02-08 13:20:00,68.09,68.1,68.05,68.06,22698.0,62.4131,62.4223,62.3765,62.3856,22698.0
2022-02-08 13:25:00,68.05,68.05,68.02,68.04,11367.0,62.3765,62.3765,62.349,62.3673,11367.0
2022-02-08 13:30:00,68.05,68.08,68.0,68.02,31346.0,62.3765,62.404,62.3306,62.349,31346.0
2022-02-08 13:35:00,68.02,68.05,67.99,68.03,30839.0,62.349,62.3765,62.3215,62.3581,30839.0
2022-02-08 13:40:00,68.03,68.1,68.02,68.09,27525.0,62.3581,62.4223,62.349,62.4131,27525.0
2022-02-08 13:45:00,68.09,68.14,68.06,68.14,23714.0,62.4131,62.459,62.3856,62.459,23714.0
2022-02-08 13:50:00,68.14,68.14,68.1,68.13,30581.0,62.459,62.459,62.4223,62.4498,30581.0
2022-02-08 13:55:00,68.14,68.14,68.09,68.14,38008.0,62.459,62.459,62.4131,62.459,38008.0
2022-02-08 14:00:00,68.14,68.14,68.09,68.11,22648.0,62.459,62.459,62.4131,62.4315,22648.0
2022-02-08 14:05:00,68.11,68.14,68.08,68.11,35542.0,62.4315,62.459,62.404,62.4315,35542.0
2022-02-08 14:10:00,68.11,68.12,68.07,68.08,19979.0,62.4315,62.4406,62.3948,62.404,19979.0
2022-02-08 14:15:00,68.08,68.09,68.06,68.06,42807.0,62.404,62.4131,62.3856,62.3856,42807.0
2022-02-08 14:20:00,68.06,68.07,67.94,67.98,43532.0,62.3856,62.3948,62.2757,62.3123,43532.0
2022-02-08 14:25:00,67.98,67.99,67.95,67.98,36809.0,62.3123,62.3215,62.2848,62.3123,36809.0
2022-02-08 14:30:00,67.97,68.02,67.96,67.98,37438.0,62.3032,62.349,62.294,62.3123,37438.0
2022-02-08 14:35:00,67.98,67.99,67.86,67.87,37758.0,62.3123,62.3215,62.2023,62.2115,37758.0
2022-02-08 14:40:00,67.87,67.91,67.82,67.84,50641.0,62.2115,62.2482,62.1657,62.184,50641.0
2022-02-08 14:45:00,67.84,67.86,67.8,67.84,33021.0,62.184,62.2023,62.1473,62.184,33021.0
2022-02-08 14:50:00,67.84,67.86,67.8,67.84,49121.0,62.184,62.2023,62.1473,62.184,49121.0
2022-02-08 14:55:00,67.84,67.88,67.8,67.84,30738.0,62.184,62.2207,62.1473,62.184,30738.0
2022-02-08 15:00:00,67.84,67.87,67.8,67.87,35897.0,62.184,62.2115,62.1473,62.2115,35897.0
2022-02-08 15:05:00,67.87,67.92,67.84,67.92,25278.0,62.2115,62.2573,62.184,62.2573,25278.0
2022-02-08 15:10:00,67.91,68.08,67.91,68.06,33613.0,62.2482,62.404,62.2482,62.3856,33613.0
2022-02-08 15:15:00,68.06,68.13,68.06,68.12,31300.0,62.3856,62.4498,62.3856,62.4406,31300.0
2022-02-08 15:20:00,68.13,68.13,68.1,68.13,23192.0,62.4498,62.4498,62.4223,62.4498,23192.0
2022-02-08 15:25:00,68.13,68.14,68.04,68.07,48092.0,62.4498,62.459,62.3673,62.3948,48092.0
2022-02-08 15:30:00,68.08,68.09,68.04,68.08,76879.0,62.404,62.4131,62.3673,62.404,76879.0
2022-02-08 15:35:00,68.07,68.09,68.01,68.03,64506.0,62.3948,62.4131,62.3398,62.3581,64506.0
2022-02-08 15:40:00,68.03,68.06,68.02,68.03,60795.0,62.3581,62.3856,62.349,62.3581,60795.0
2022-02-08 15:45:00,68.03,68.1,67.97,68.08,166219.0,62.3581,62.4223,62.3032,62.404,166219.0
2022-02-08 15:50:00,68.08,68.2,67.99,68.16,256173.0,62.404,62.514,62.3215,62.4773,256173.0
2022-02-08 15:55:00,68.15,68.17,68.02,68.05,327384.0,62.4681,62.4865,62.349,62.3765,327384.0
2022-02-09 09:30:00,68.38,68.59,68.22,68.28,130611.0,62.679,62.8715,62.5323,62.5873,130611.0
2022-02-09 09:35:00,68.26,68.32,68.17,68.18,74904.0,62.569,62.624,62.4865,62.4956,74904.0
2022-02-09 09:40:00,68.17,68.23,68.13,68.2,60861.0,62.4865,62.5415,62.4498,62.514,60861.0
2022-02-09 09:45:00,68.2,68.31,68.1,68.29,57223.0,62.514,62.6148,62.4223,62.5965,57223.0
2022-02-09 09:50:00,68.28,68.34,68.02,68.02,60346.0,62.5873,62.6423,62.349,62.349,60346.0
2022-02-09 09:55:00,68.03,68.08,67.96,67.97,34112.0,62.3581,62.404,62.294,62.3032,34112.0
2022-02-09 10:00:00,67.97,68.02,67.86,67.87,61884.0,62.3032,62.349,62.2023,62.2115,61884.0
2022-02-09 10:05:00,67.87,67.96,67.86,67.95,37366.0,62.2115,62.294,62.2023,62.2848,37366.0
2022-02-09 10:10:00,67.95,68.08,67.94,68.05,56105.0,62.2848,62.404,62.2757,62.3765,56105.0
2022-02-09 10:15:00,68.05,68.19,68.04,68.17,37938.0,62.3765,62.5048,62.3673,62.4865,37938.0
2022-02-09 10:20:00,68.17,68.17,67.86,67.86,66988.0,62.4865,62.4865,62.2023,62.2023,66988.0
2022-02-09 10:25:00,67.86,68.06,67.86,67.97,71659.0,62.2023,62.3856,62.2023,62.3032,71659.0
2022-02-09 10:30:00,67.97,68.05,67.9,68.05,31812.0,62.3032,62.3765,62.239,62.3765,31812.0
2022-02-09 10:35:00,68.05,68.07,67.96,68.03,32157.0,62.3765,62.3948,62.294,62.3581,32157.0
2022-02-09 10:40:00,68.02,68.11,68.01,68.09,53967.0,62.349,62.4315,62.3398,62.4131,53967.0
2022-02-09 10:45:00,68.09,68.21,68.08,68.16,31270.0,62.4131,62.5231,62.404,62.4773,31270.0
2022-02-09 10:50:00,68.15,68.17,68.11,68.15,24621.0,62.4681,62.4865,62.4315,62.4681,24621.0
2022-02-09 10:55:00,68.15,68.17,68.1,68.17,18468.0,62.4681,62.4865,62.4223,62.4865,18468.0
2022-02-09 11:00:00,68.16,68.18,68.05,68.05,31868.0,62.4773,62.4956,62.3765,62.3765,31868.0
2022-02-09 11:05:00,68.05,68.09,68.0,68.02,22037.0,62.3765,62.4131,62.3306,62.349,22037.0
2022-02-09 11:10:00,68.02,68.03,67.91,67.94,38901.0,62.349,62.3581,62.2482,62.2757,38901.0
2022-02-09 11:15:00,67.95,67.96,67.86,67.89,34000.0,62.2848,62.294,62.2023,62.2298,34000.0
2022-02-09 11:20:00,67.88,67.95,67.88,67.95,17615.0,62.2207,62.2848,62.2207,62.2848,17615.0
2022-02-09 11:25:00,67.94,67.98,67.9,67.9,33505.0,62.2757,62.3123,62.239,62.239,33505.0
2022-02-09 11:30:00,67.9,67.96,67.89,67.92,36715.0,62.239,62.294,62.2298,62.2573,36715.0
2022-02-09 11:35:00,67.92,67.93,67.84,67.87,28823.0,62.2573,62.2665,62.184,62.2115,28823.0
2022-02-09 11:40:00,67.87,67.96,67.85,67.95,34138.0,62.2115,62.294,62.1932,62.2848,34138.0
2022-02-09 11:45:00,67.95,68.0,67.91,68.0,29009.0,62.2848,62.3306,62.2482,62.3306,29009.0
2022-02-09 11:50:00,68.0,68.02,67.95,67.98,31455.0,62.3306,62.349,62.2848,62.3123,31455.0
2022-02-09 11:55:00,67.98,67.99,67.93,67.97,28286.0,62.3123,62.3215,62.2665,62.3032,28286.0
2022-02-09 12:00:00,67.95,68.02,67.95,68.01,28404.0,62.2848,62.349,62.2848,62.3398,28404.0
2022-02-09 12:05:00,68.02,68.07,68.01,68.05,22894.0,62.349,62.3948,62.3398,62.3765,22894.0
2022-02-09 12:10:00,68.05,68.05,67.97,68.0,23599.0,62.3765,62.3765,62.3032,62.3306,23599.0
2022-02-09 12:15:00,68.0,68.07,67.96,68.03,79574.0,62.3306,62.3948,62.294,62.3581,79574.0
2022-02-09 12:20:00,68.03,68.04,67.97,67.98,16117.0,62.3581,62.3673,62.3032,62.3123,16117.0
2022-02-09 12:25:00,67.98,68.03,67.96,67.99,21809.0,62.3123,62.3581,62.294,62.3215,21809.0
2022-02-09 12:30:00,67.99,68.0,67.95,67.98,18856.0,62.3215,62.3306,62.2848,62.3123,18856.0
2022-02-09 12:35:00,67.97,68.01,67.97,68.0,17204.0,62.3032,62.3398,62.3032,62.3306,17204.0
2022-02-09 12:40:00,68.0,68.01,67.96,67.98,14398.0,62.3306,62.3398,62.294,62.3123,14398.0
2022-02-09 12:45:00,67.98,68.04,67.97,68.0,33727.0,62.3123,62.3673,62.3032,62.3306,33727.0
2022-02-09 12:50:00,68.0,68.01,67.97,68.0,10156.0,62.3306,62.3398,62.3032,62.3306,10156.0
2022-02-09 12:55:00,68.0,68.03,67.99,68.03,16134.0,62.3306,62.3581,62.3215,62.3581,16134.0
2022-02-09 13:00:00,68.03,68.11,68.02,68.07,31883.0,62.3581,62.4315,62.349,62.3948,31883.0
2022-02-09 13:05:00,68.08,68.08,68.01,68.02,24870.0,62.404,62.404,62.3398,62.349,24870.0
2022-02-09 13:10:00,68.03,68.05,68.0,68.02,22674.0,62.3581,62.3765,62.3306,62.349,22674.0
2022-02-09 13:15:00,68.02,68.07,68.01,68.06,24280.0,62.349,62.3948,62.3398,62.3856,24280.0
2022-02-09 13:20:00,68.06,68.06,67.96,67.98,19705.0,62.3856,62.3856,62.294,62.3123,19705.0
2022-02-09 13:25:00,67.97,68.01,67.96,67.97,23839.0,62.3032,62.3398,62.294,62.3032,23839.0
2022-02-09 13:30:00,67.98,68.01,67.95,67.96,21241.0,62.3123,62.3398,62.2848,62.294,21241.0
2022-02-09 13:35:00,67.95,67.99,67.94,67.98,23242.0,62.2848,62.3215,62.2757,62.3123,23242.0
2022-02-09 13:40:00,67.98,68.06,67.97,68.01,28062.0,62.3123,62.3856,62.3032,62.3398,28062.0
2022-02-09 13:45:00,68.02,68.06,68.01,68.03,14895.0,62.349,62.3856,62.3398,62.3581,14895.0
2022-02-09 13:50:00,68.03,68.09,68.02,68.05,28593.0,62.3581,62.4131,62.349,62.3765,28593.0
2022-02-09 13:55:00,68.04,68.06,68.01,68.01,23111.0,62.3673,62.3856,62.3398,62.3398,23111.0
2022-02-09 14:00:00,68.01,68.01,67.96,67.99,19633.0,62.3398,62.3398,62.294,62.3215,19633.0
2022-02-09 14:05:00,67.98,68.04,67.98,68.04,34431.0,62.3123,62.3673,62.3123,62.3673,34431.0
2022-02-09 14:10:00,68.03,68.11,68.02,68.1,38848.0,62.3581,62.4315,62.349,62.4223,38848.0
2022-02-09 14:15:00,68.09,68.15,68.09,68.15,19054.0,62.4131,62.4681,62.4131,62.4681,19054.0
2022-02-09 14:20:00,68.15,68.15,68.1,68.11,16954.0,62.4681,62.4681,62.4223,62.4315,16954.0
2022-02-09 14:25:00,68.11,68.13,68.09,68.11,21641.0,62.4315,62.4498,62.4131,62.4315,21641.0
2022-02-09 14:30:00,68.11,68.13,68.07,68.13,26998.0,62.4315,62.4498,62.3948,62.4498,26998.0
2022-02-09 14:35:00,68.13,68.13,68.06,68.06,13562.0,62.4498,62.4498,62.3856,62.3856,13562.0
2022-02-09 14:40:00,68.07,68.08,68.04,68.06,25000.0,62.3948,62.404,62.3673,62.3856,25000.0
2022-02-09 14:45:00,68.06,68.08,68.03,68.04,24663.0,62.3856,62.404,62.3581,62.3673,24663.0
2022-02-09 14:50:00,68.03,68.07,67.99,68.01,30668.0,62.3581,62.3948,62.3215,62.3398,30668.0
2022-02-09 14:55:00,68.01,68.06,68.0,68.0,43627.0,62.3398,62.3856,62.3306,62.3306,43627.0
2022-02-09 15:00:00,68.01,68.01,67.9,67.92,37896.0,62.3398,62.3398,62.239,62.2573,37896.0
2022-02-09 15:05:00,67.92,67.92,67.87,67.9,35314.0,62.2573,62.2573,62.2115,62.239,35314.0
2022-02-09 15:10:00,67.9,67.92,67.88,67.91,19680.0,62.239,62.2573,62.2207,62.2482,19680.0
2022-02-09 15:15:00,67.9,67.95,67.88,67.94,35780.0,62.239,62.2848,62.2207,62.2757,35780.0
2022-02-09 15:20:00,67.94,67.95,67.89,67.9,30206.0,62.2757,62.2848,62.2298,62.239,30206.0
2022-02-09 15:25:00,67.9,67.97,67.9,67.97,47824.0,62.239,62.3032,62.239,62.3032,47824.0
2022-02-09 15:30:00,67.97,68.0,67.92,67.95,51500.0,62.3032,62.3306,62.2573,62.2848,51500.0
2022-02-09 15:35:00,67.95,68.02,67.95,67.98,61350.0,62.2848,62.349,62.2848,62.3123,61350.0
2022-02-09 15:40:00,67.98,67.98,67.83,67.83,56627.0,62.3123,62.3123,62.1748,62.1748,56627.0
2022-02-09 15:45:00,67.83,67.91,67.8,67.9,125982.0,62.1748,62.2482,62.1473,62.239,125982.0
2022-02-09 15:50:00,67.91,68.02,67.79,67.89,215384.0,62.2482,62.349,62.1382,62.2298,215384.0
2022-02-09 15:55:00,67.9,67.96,67.83,67.96,340669.0,62.239,62.294,62.1748,62.294,340669.0
2022-02-10 09:30:00,67.24,67.65,67.16,67.3,228724.0,61.634,62.0098,61.5607,61.689,228724.0
2022-02-10 09:35:00,67.28,67.49,67.23,67.43,91291.0,61.6707,61.8632,61.6248,61.8082,91291.0
2022-02-10 09:40:00,67.44,67.75,67.36,67.72,124029.0,61.8173,62.1015,61.744,62.074,124029.0
2022-02-10 09:45:00,67.72,67.9,67.69,67.78,72360.0,62.074,62.239,62.0465,62.129,72360.0
2022-02-10 09:50:00,67.78,67.86,67.59,67.6,85318.0,62.129,62.2023,61.9548,61.964,85318.0
2022-02-10 09:55:00,67.6,67.64,67.52,67.63,56497.0,61.964,62.0007,61.8907,61.9915,56497.0
2022-02-10 10:00:00,67.62,67.66,67.53,67.53,101156.0,61.9823,62.019,61.8998,61.8998,101156.0
2022-02-10 10:05:00,67.53,67.55,67.48,67.51,98373.0,61.8998,61.9182,61.854,61.8815,98373.0
2022-02-10 10:10:00,67.51,67.57,67.41,67.57,69749.0,61.8815,61.9365,61.7898,61.9365,69749.0
2022-02-10 10:15:00,67.59,67.64,67.48,67.55,53157.0,61.9548,62.0007,61.854,61.9182,53157.0
2022-02-10 10:20:00,67.56,67.63,67.42,67.43,34819.0,61.9273,61.9915,61.799,61.8082,34819.0
2022-02-10 10:25:00,67.43,67.49,67.33,67.39,39905.0,61.8082,61.8632,61.7165,61.7715,39905.0
2022-02-10 10:30:00,67.4,67.4,67.27,67.29,47484.0,61.7807,61.7807,61.6615,61.6798,47484.0
2022-02-10 10:35:00,67.29,67.4,67.27,67.4,45081.0,61.6798,61.7807,61.6615,61.7807,45081.0
2022-02-10 10:40:00,67.41,67.49,67.35,67.47,43510.0,61.7898,61.8632,61.7348,61.8448,43510.0
2022-02-10 10:45:00,67.46,67.55,67.43,67.52,47873.0,61.8357,61.9182,61.8082,61.8907,47873.0
2022-02-10 10:50:00,67.51,67.54,67.39,67.47,50205.0,61.8815,61.909,61.7715,61.8448,50205.0
2022-02-10 10:55:00,67.47,67.47,67.29,67.3,44485.0,61.8448,61.8448,61.6798,61.689,44485.0
2022-02-10 11:00:00,67.28,67.33,67.23,67.3,37071.0,61.6707,61.7165,61.6248,61.689,37071.0
2022-02-10 11:05:00,67.29,67.36,67.28,67.34,31180.0,61.6798,61.744,61.6707,61.7257,31180.0
2022-02-10 11:10:00,67.34,67.36,67.29,67.34,54090.0,61.7257,61.744,61.6798,61.7257,54090.0
2022-02-10 11:15:00,67.34,67.38,67.29,67.29,34110.0,61.7257,61.7623,61.6798,61.6798,34110.0
2022-02-10 11:20:00,67.29,67.3,67.25,67.27,25657.0,61.6798,61.689,61.6432,61.6615,25657.0
2022-02-10 11:25:00,67.28,67.28,67.2,67.23,46852.0,61.6707,61.6707,61.5973,61.6248,46852.0
2022-02-10 11:30:00,67.23,67.33,67.21,67.28,50110.0,61.6248,61.7165,61.6065,61.6707,50110.0
2022-02-10 11:35:00,67.28,67.32,67.22,67.23,35425.0,61.6707,61.7073,61.6157,61.6248,35425.0
2022-02-10 11:40:00,67.23,67.23,67.18,67.23,24473.0,61.6248,61.6248,61.579,61.6248,24473.0
2022-02-10 11:45:00,67.23,67.27,67.2,67.24,27277.0,61.6248,61.6615,61.5973,61.634,27277.0
2022-02-10 11:50:00,67.23,67.32,67.2,67.31,39789.0,61.6248,61.7073,61.5973,61.6982,39789.0
2022-02-10 11:55:00,67.3,67.35,67.29,67.3,23182.0,61.689,61.7348,61.6798,61.689,23182.0
2022-02-10 12:00:00,67.29,67.42,67.29,67.42,51285.0,61.6798,61.799,61.6798,61.799,51285.0
2022-02-10 12:05:00,67.42,67.45,67.38,67.39,55502.0,61.799,61.8265,61.7623,61.7715,55502.0
2022-02-10 12:10:00,67.39,67.42,67.31,67.32,34641.0,61.7715,61.799,61.6982,61.7073,34641.0
2022-02-10 12:15:00,67.32,67.37,67.27,67.29,56557.0,61.7073,61.7532,61.6615,61.6798,56557.0
2022-02-10 12:20:00,67.29,67.31,67.25,67.27,27505.0,61.6798,61.6982,61.6432,61.6615,27505.0
2022-02-10 12:25:00,67.26,67.26,67.18,67.25,33064.0,61.6523,61.6523,61.579,61.6432,33064.0
2022-02-10 12:30:00,67.25,67.34,67.24,67.29,34277.0,61.6432,61.7257,61.634,61.6798,34277.0
2022-02-10 12:35:00,67.3,67.39,67.29,67.38,30319.0,61.689,61.7715,61.6798,61.7623,30319.0
2022-02-10 12:40:00,67.37,67.41,67.34,67.37,36471.0,61.7532,61.7898,61.7257,61.7532,36471.0
2022-02-10 12:45:00,67.37,67.37,67.06,67.14,139300.0,61.7532,61.7532,61.469,61.5424,139300.0
2022-02-10 12:50:00,67.14,67.16,66.98,67.03,72546.0,61.5424,61.5607,61.3957,61.4415,72546.0
2022-02-10 12:55:00,67.03,67.05,66.95,67.0,48712.0,61.4415,61.4599,61.3682,61.414,48712.0
2022-02-10 13:00:00,66.99,67.0,66.89,66.92,46577.0,61.4049,61.414,61.3132,61.3407,46577.0
2022-02-10 13:05:00,66.91,67.03,66.91,66.98,48551.0,61.3315,61.4415,61.3315,61.3957,48551.0
2022-02-10 13:10:00,66.98,67.1,66.98,67.09,33013.0,61.3957,61.5057,61.3957,61.4965,33013.0
2022-02-10 13:15:00,67.09,67.1,66.97,67.05,49926.0,61.4965,61.5057,61.3865,61.4599,49926.0
2022-02-10 13:20:00,67.05,67.11,67.05,67.09,33072.0,61.4599,61.5149,61.4599,61.4965,33072.0
2022-02-10 13:25:00,67.1,67.12,67.0,67.02,35938.0,61.5057,61.524,61.414,61.4324,35938.0
2022-02-10 13:30:00,67.01,67.03,66.92,66.93,77226.0,61.4232,61.4415,61.3407,61.3499,77226.0
2022-02-10 13:35:00,66.94,67.03,66.91,67.03,44368.0,61.359,61.4415,61.3315,61.4415,44368.0
2022-02-10 13:40:00,67.02,67.07,67.0,67.0,26958.0,61.4324,61.4782,61.414,61.414,26958.0
2022-02-10 13:45:00,66.98,66.98,66.93,66.97,21703.0,61.3957,61.3957,61.3499,61.3865,21703.0
2022-02-10 13:50:00,66.97,66.97,66.89,66.92,24397.0,61.3865,61.3865,61.3132,61.3407,24397.0
2022-02-10 13:55:00,66.92,66.97,66.89,66.96,49902.0,61.3407,61.3865,61.3132,61.3774,49902.0
2022-02-10 14:00:00,66.96,67.03,66.91,66.99,68369.0,61.3774,61.4415,61.3315,61.4049,68369.0
2022-02-10 14:05:00,66.98,67.05,66.97,66.99,29930.0,61.3957,61.4599,61.3865,61.4049,29930.0
2022-02-10 14:10:00,66.99,67.03,66.91,66.92,49541.0,61.4049,61.4415,61.3315,61.3407,49541.0
2022-02-10 14:15:00,66.91,66.94,66.83,66.84,35353.0,61.3315,61.359,61.2582,61.2674,35353.0
2022-02-10 14:20:00,66.83,66.91,66.83,66.9,65806.0,61.2582,61.3315,61.2582,61.3224,65806.0
2022-02-10 14:25:00,66.91,67.01,66.89,66.93,39624.0,61.3315,61.4232,61.3132,61.3499,39624.0
2022-02-10 14:30:00,66.92,66.95,66.87,66.9,71014.0,61.3407,61.3682,61.2949,61.3224,71014.0
2022-02-10 14:35:00,66.9,66.96,66.88,66.89,25501.0,61.3224,61.3774,61.304,61.3132,25501.0
2022-02-10 14:40:00,66.89,66.93,66.88,66.92,33742.0,61.3132,61.3499,61.304,61.3407,33742.0
2022-02-10 14:45:00,66.92,66.99,66.91,66.91,31552.0,61.3407,61.4049,61.3315,61.3315,31552.0
2022-02-10 14:50:00,66.91,66.94,66.84,66.86,42411.0,61.3315,61.359,61.2674,61.2857,42411.0
2022-02-10 14:55:00,66.86,66.96,66.85,66.95,55424.0,61.2857,61.3774,61.2765,61.3682,55424.0
2022-02-10 15:00:00,66.95,66.98,66.86,66.9,72154.0,61.3682,61.3957,61.2857,61.3224,72154.0
2022-02-10 15:05:00,66.89,66.97,66.89,66.94,50172.0,61.3132,61.3865,61.3132,61.359,50172.0
2022-02-10 15:10:00,66.94,66.97,66.91,66.92,46732.0,61.359,61.3865,61.3315,61.3407,46732.0
2022-02-10 15:15:00,66.92,66.97,66.85,66.86,62105.0,61.3407,61.3865,61.2765,61.2857,62105.0
2022-02-10 15:20:00,66.86,66.91,66.85,66.9,52016.0,61.2857,61.3315,61.2765,61.3224,52016.0
2022-02-10 15:25:00,66.9,66.95,66.89,66.91,59774.0,61.3224,61.3682,61.3132,61.3315,59774.0
2022-02-10 15:30:00,66.9,66.9,66.78,66.78,64873.0,61.3224,61.3224,61.2124,61.2124,64873.0
2022-02-10 15:35:00,66.79,66.85,66.71,66.73,134938.0,61.2215,61.2765,61.1482,61.1665,134938.0
2022-02-10 15:40:00,66.73,66.8,66.72,66.76,78270.0,61.1665,61.2307,61.1574,61.194,78270.0
2022-02-10 15:45:00,66.75,66.76,66.63,66.66,104536.0,61.1849,61.194,61.0749,61.1024,104536.0
2022-02-10 15:50:00,66.65,66.75,66.56,66.7,266820.0,61.0932,61.1849,61.0107,61.139,266820.0
2022-02-10 15:55:00,66.7,66.84,66.7,66.78,409065.0,61.139,61.2674,61.139,61.2124,409065.0
2022-02-11 09:30:00,67.08,67.15,66.64,66.83,180730.0,61.4874,61.5515,61.084,61.2582,180730.0
2022-02-11 09:35:00,66.83,67.17,66.81,67.17,46276.0,61.2582,61.5698,61.2399,61.5698,46276.0
2022-02-11 09:40:00,67.18,67.28,67.17,67.24,38422.0,61.579,61.6707,61.5698,61.634,38422.0
2022-02-11 09:45:00,67.24,67.31,67.18,67.22,38407.0,61.634,61.6982,61.579,61.6157,38407.0
2022-02-11 09:50:00,67.23,67.31,67.21,67.27,42781.0,61.6248,61.6982,61.6065,61.6615,42781.0
2022-02-11 09:55:00,67.26,67.34,67.24,67.26,61234.0,61.6523,61.7257,61.634,61.6523,61234.0
2022-02-11 10:00:00,67.27,67.38,67.13,67.22,55643.0,61.6615,61.7623,61.5332,61.6157,55643.0
2022-02-11 10:05:00,67.22,67.32,67.19,67.32,36073.0,61.6157,61.7073,61.5882,61.7073,36073.0
2022-02-11 10:10:00,67.31,67.36,67.25,67.35,35151.0,61.6982,61.744,61.6432,61.7348,35151.0
2022-02-11 10:15:00,67.34,67.38,67.29,67.36,47630.0,61.7257,61.7623,61.6798,61.744,47630.0
2022-02-11 10:20:00,67.36,67.38,67.27,67.32,31802.0,61.744,61.7623,61.6615,61.7073,31802.0
2022-02-11 10:25:00,67.33,67.38,67.28,67.31,31464.0,61.7165,61.7623,61.6707,61.6982,31464.0
2022-02-11 10:30:00,67.33,67.33,67.14,67.14,28304.0,61.7165,61.7165,61.5424,61.5424,28304.0
2022-02-11 10:35:00,67.14,67.19,67.12,67.16,40140.0,61.5424,61.5882,61.524,61.5607,40140.0
2022-02-11 10:40:00,67.16,67.23,67.13,67.16,26934.0,61.5607,61.6248,61.5332,61.5607,26934.0
2022-02-11 10:45:00,67.17,67.24,67.13,67.2,36527.0,61.5698,61.634,61.5332,61.5973,36527.0
2022-02-11 10:50:00,67.2,67.25,67.17,67.19,25102.0,61.5973,61.6432,61.5698,61.5882,25102.0
2022-02-11 10:55:00,67.19,67.24,67.17,67.2,21410.0,61.5882,61.634,61.5698,61.5973,21410.0
2022-02-11 11:00:00,67.21,67.29,67.18,67.28,30838.0,61.6065,61.6798,61.579,61.6707,30838.0
2022-02-11 11:05:00,67.28,67.33,67.22,67.22,17454.0,61.6707,61.7165,61.6157,61.6157,17454.0
2022-02-11 11:10:00,67.22,67.26,67.14,67.26,27976.0,61.6157,61.6523,61.5424,61.6523,27976.0
2022-02-11 11:15:00,67.25,67.27,67.12,67.12,25461.0,61.6432,61.6615,61.524,61.524,25461.0
2022-02-11 11:20:00,67.14,67.17,67.13,67.14,11899.0,61.5424,61.5698,61.5332,61.5424,11899.0
2022-02-11 11:25:00,67.14,67.16,67.01,67.02,24578.0,61.5424,61.5607,61.4232,61.4324,24578.0
2022-02-11 11:30:00,67.02,67.04,66.97,67.01,25515.0,61.4324,61.4507,61.3865,61.4232,25515.0
2022-02-11 11:35:00,67.03,67.07,66.99,67.05,28868.0,61.4415,61.4782,61.4049,61.4599,28868.0
2022-02-11 11:40:00,67.06,67.06,66.93,66.97,25711.0,61.469,61.469,61.3499,61.3865,25711.0
2022-02-11 11:45:00,66.98,67.03,66.95,67.01,18756.0,61.3957,61.4415,61.3682,61.4232,18756.0
2022-02-11 11:50:00,67.0,67.05,66.98,67.02,17989.0,61.414,61.4599,61.3957,61.4324,17989.0
2022-02-11 11:55:00,67.02,67.11,67.02,67.11,23808.0,61.4324,61.5149,61.4324,61.5149,23808.0
2022-02-11 12:00:00,67.1,67.16,67.08,67.16,19000.0,61.5057,61.5607,61.4874,61.5607,19000.0
2022-02-11 12:05:00,67.17,67.18,67.12,67.13,20763.0,61.5698,61.579,61.524,61.5332,20763.0
2022-02-11 12:10:00,67.13,67.17,67.11,67.14,16837.0,61.5332,61.5698,61.5149,61.5424,16837.0
2022-02-11 12:15:00,67.14,67.15,67.07,67.11,53494.0,61.5424,61.5515,61.4782,61.5149,53494.0
2022-02-11 12:20:00,67.1,67.11,67.07,67.09,16194.0,61.5057,61.5149,61.4782,61.4965,16194.0
2022-02-11 12:25:00,67.09,67.19,67.08,67.19,20119.0,61.4965,61.5882,61.4874,61.5882,20119.0
2022-02-11 12:30:00,67.19,67.23,67.16,67.2,20385.0,61.5882,61.6248,61.5607,61.5973,20385.0
2022-02-11 12:35:00,67.2,67.2,67.12,67.14,18343.0,61.5973,61.5973,61.524,61.5424,18343.0
2022-02-11 12:40:00,67.14,67.16,67.09,67.09,17313.0,61.5424,61.5607,61.4965,61.4965,17313.0
2022-02-11 12:45:00,67.1,67.12,67.08,67.11,12306.0,61.5057,61.524,61.4874,61.5149,12306.0
2022-02-11 12:50:00,67.11,67.15,67.09,67.14,21229.0,61.5149,61.5515,61.4965,61.5424,21229.0
2022-02-11 12:55:00,67.14,67.18,67.13,67.18,16470.0,61.5424,61.579,61.5332,61.579,16470.0
2022-02-11 13:00:00,67.19,67.27,67.18,67.25,31608.0,61.5882,61.6615,61.579,61.6432,31608.0
2022-02-11 13:05:00,67.25,67.32,67.22,67.29,30640.0,61.6432,61.7073,61.6157,61.6798,30640.0
2022-02-11 13:10:00,67.28,67.29,67.17,67.17,26794.0,61.6707,61.6798,61.5698,61.5698,26794.0
2022-02-11 13:15:00,67.17,67.18,67.13,67.18,29021.0,61.5698,61.579,61.5332,61.579,29021.0
2022-02-11 13:20:00,67.18,67.2,67.16,67.17,15750.0,61.579,61.5973,61.5607,61.5698,15750.0
2022-02-11 13:25:00,67.17,67.17,67.07,67.07,16357.0,61.5698,61.5698,61.4782,61.4782,16357.0
2022-02-11 13:30:00,67.06,67.09,67.03,67.06,31827.0,61.469,61.4965,61.4415,61.469,31827.0
2022-02-11 13:35:00,67.06,67.06,66.83,66.83,84070.0,61.469,61.469,61.2582,61.2582,84070.0
2022-02-11 13:40:00,66.84,66.86,66.64,66.66,120802.0,61.2674,61.2857,61.084,61.1024,120802.0
2022-02-11 13:45:00,66.66,66.68,66.57,66.67,113465.0,61.1024,61.1207,61.0199,61.1115,113465.0
2022-02-11 13:50:00,66.68,66.78,66.58,66.72,75413.0,61.1207,61.2124,61.029,61.1574,75413.0
2022-02-11 13:55:00,66.71,66.79,66.66,66.68,47397.0,61.1482,61.2215,61.1024,61.1207,47397.0
2022-02-11 14:00:00,66.67,66.82,66.61,66.82,94550.0,61.1115,61.249,61.0565,61.249,94550.0
2022-02-11 14:05:00,66.81,66.97,66.75,66.89,85374.0,61.2399,61.3865,61.1849,61.3132,85374.0
2022-02-11 14:10:00,66.89,67.0,66.84,67.0,69679.0,61.3132,61.414,61.2674,61.414,69679.0
2022-02-11 14:15:00,67.01,67.1,66.94,66.96,74318.0,61.4232,61.5057,61.359,61.3774,74318.0
2022-02-11 14:20:00,66.95,67.02,66.91,66.91,107075.0,61.3682,61.4324,61.3315,61.3315,107075.0
2022-02-11 14:25:00,66.9,66.93,66.82,66.84,82435.0,61.3224,61.3499,61.249,61.2674,82435.0
2022-02-11 14:30:00,66.84,67.14,66.82,67.1,71670.0,61.2674,61.5424,61.249,61.5057,71670.0
2022-02-11 14:35:00,67.1,67.1,66.99,67.0,31725.0,61.5057,61.5057,61.4049,61.414,31725.0
2022-02-11 14:40:00,67.0,67.04,66.92,66.92,51391.0,61.414,61.4507,61.3407,61.3407,51391.0
2022-02-11 14:45:00,66.92,66.95,66.83,66.84,32604.0,61.3407,61.3682,61.2582,61.2674,32604.0
2022-02-11 14:50:00,66.85,66.85,66.74,66.82,47116.0,61.2765,61.2765,61.1757,61.249,47116.0
2022-02-11 14:55:00,66.83,66.93,66.82,66.91,33314.0,61.2582,61.3499,61.249,61.3315,33314.0
2022-02-11 15:00:00,66.91,66.92,66.8,66.85,65192.0,61.3315,61.3407,61.2307,61.2765,65192.0
2022-02-11 15:05:00,66.85,66.88,66.72,66.75,53409.0,61.2765,61.304,61.1574,61.1849,53409.0
2022-02-11 15:10:00,66.76,66.86,66.69,66.83,50788.0,61.194,61.2857,61.1299,61.2582,50788.0
2022-02-11 15:15:00,66.82,66.88,66.73,66.76,65966.0,61.249,61.304,61.1665,61.194,65966.0
2022-02-11 15:20:00,66.76,66.83,66.72,66.75,70261.0,61.194,61.2582,61.1574,61.1849,70261.0
2022-02-11 15:25:00,66.76,66.8,66.7,66.8,60675.0,61.194,61.2307,61.139,61.2307,60675.0
2022-02-11 15:30:00,66.8,66.8,66.62,66.74,90103.0,61.2307,61.2307,61.0657,61.1757,90103.0
2022-02-11 15:35:00,66.73,66.77,66.67,66.68,78574.0,61.1665,61.2032,61.1115,61.1207,78574.0
2022-02-11 15:40:00,66.68,66.72,66.55,66.67,133697.0,61.1207,61.1574,61.0015,61.1115,133697.0
2022-02-11 15:45:00,66.67,66.84,66.66,66.83,154859.0,61.1115,61.2674,61.1024,61.2582,154859.0
2022-02-11 15:50:00,66.84,66.88,66.62,66.65,334365.0,61.2674,61.304,61.0657,61.0932,334365.0
2022-02-11 15:55:00,66.65,66.79,66.63,66.66,588649.0,61.0932,61.2215,61.0749,61.1024,588649.0
2022-02-14 09:30:00,67.02,67.02,66.58,66.58,154293.0,61.4324,61.4324,61.029,61.029,154293.0
2022-02-14 09:35:00,66.58,66.59,66.33,66.38,62904.0,61.029,61.0382,60.7999,60.8457,62904.0
2022-02-14 09:40:00,66.37,66.41,66.04,66.04,49153.0,60.8365,60.8732,60.5341,60.5341,49153.0
2022-02-14 09:45:00,66.05,66.06,65.84,65.85,82747.0,60.5432,60.5524,60.3507,60.3599,82747.0
2022-02-14 09:50:00,65.86,65.9,65.75,65.9,68728.0,60.3691,60.4057,60.2682,60.4057,68728.0
2022-02-14 09:55:00,65.89,66.06,65.85,66.06,58910.0,60.3966,60.5524,60.3599,60.5524,58910.0
2022-02-14 10:00:00,66.05,66.1,65.93,65.94,68696.0,60.5432,60.5891,60.4332,60.4424,68696.0
2022-02-14 10:05:00,65.93,65.93,65.79,65.79,79686.0,60.4332,60.4332,60.3049,60.3049,79686.0
2022-02-14 10:10:00,65.78,65.94,65.78,65.81,45406.0,60.2957,60.4424,60.2957,60.3232,45406.0
2022-02-14 10:15:00,65.8,65.8,65.64,65.77,67593.0,60.3141,60.3141,60.1674,60.2866,67593.0
2022-02-14 10:20:00,65.78,65.94,65.73,65.92,50507.0,60.2957,60.4424,60.2499,60.4241,50507.0
2022-02-14 10:25:00,65.92,65.96,65.82,65.91,41003.0,60.4241,60.4607,60.3324,60.4149,41003.0
2022-02-14 10:30:00,65.9,65.98,65.83,65.97,51194.0,60.4057,60.4791,60.3416,60.4699,51194.0
2022-02-14 10:35:00,65.97,65.99,65.88,65.92,35671.0,60.4699,60.4882,60.3874,60.4241,35671.0
2022-02-14 10:40:00,65.93,65.94,65.7,65.74,41718.0,60.4332,60.4424,60.2224,60.2591,41718.0
2022-02-14 10:45:00,65.74,65.74,65.55,65.59,32794.0,60.2591,60.2591,60.0849,60.1216,32794.0
2022-02-14 10:50:00,65.59,65.62,65.47,65.47,42519.0,60.1216,60.1491,60.0116,60.0116,42519.0
2022-02-14 10:55:00,65.48,65.54,65.43,65.48,41820.0,60.0207,60.0757,59.9749,60.0207,41820.0
2022-02-14 11:00:00,65.48,65.55,65.44,65.55,39935.0,60.0207,60.0849,59.9841,60.0849,39935.0
2022-02-14 11:05:00,65.54,65.58,65.47,65.49,43111.0,60.0757,60.1124,60.0116,60.0299,43111.0
2022-02-14 11:10:00,65.48,65.51,65.4,65.41,45260.0,60.0207,60.0482,59.9474,59.9566,45260.0
2022-02-14 11:15:00,65.41,65.54,65.4,65.48,42848.0,59.9566,60.0757,59.9474,60.0207,42848.0
2022-02-14 11:20:00,65.48,65.48,65.37,65.37,29630.0,60.0207,60.0207,59.9199,59.9199,29630.0
2022-02-14 11:25:00,65.39,65.47,65.35,65.44,51464.0,59.9383,60.0116,59.9016,59.9841,51464.0
2022-02-14 11:30:00,65.43,65.59,65.41,65.59,67666.0,59.9749,60.1216,59.9566,60.1216,67666.0
2022-02-14 11:35:00,65.58,65.67,65.57,65.65,26191.0,60.1124,60.1949,60.1032,60.1766,26191.0
2022-02-14 11:40:00,65.64,65.68,65.64,65.67,20209.0,60.1674,60.2041,60.1674,60.1949,20209.0
2022-02-14 11:45:00,65.67,65.74,65.67,65.73,17663.0,60.1949,60.2591,60.1949,60.2499,17663.0
2022-02-14 11:50:00,65.73,65.76,65.65,65.65,38720.0,60.2499,60.2774,60.1766,60.1766,38720.0
2022-02-14 11:55:00,65.66,65.74,65.63,65.73,34560.0,60.1857,60.2591,60.1582,60.2499,34560.0
2022-02-14 12:00:00,65.73,65.75,65.68,65.68,31836.0,60.2499,60.2682,60.2041,60.2041,31836.0
2022-02-14 12:05:00,65.67,65.67,65.54,65.55,19151.0,60.1949,60.1949,60.0757,60.0849,19151.0
2022-02-14 12:10:00,65.55,65.61,65.54,65.58,11153.0,60.0849,60.1399,60.0757,60.1124,11153.0
2022-02-14 12:15:00,65.58,65.68,65.57,65.66,21367.0,60.1124,60.2041,60.1032,60.1857,21367.0
2022-02-14 12:20:00,65.66,65.78,65.65,65.77,32491.0,60.1857,60.2957,60.1766,60.2866,32491.0
2022-02-14 12:25:00,65.77,65.83,65.75,65.83,26330.0,60.2866,60.3416,60.2682,60.3416,26330.0
2022-02-14 12:30:00,65.83,65.91,65.82,65.88,29855.0,60.3416,60.4149,60.3324,60.3874,29855.0
2022-02-14 12:35:00,65.88,65.9,65.84,65.89,34677.0,60.3874,60.4057,60.3507,60.3966,34677.0
2022-02-14 12:40:00,65.88,65.98,65.87,65.91,72888.0,60.3874,60.4791,60.3782,60.4149,72888.0
2022-02-14 12:45:00,65.91,65.92,65.84,65.91,21015.0,60.4149,60.4241,60.3507,60.4149,21015.0
2022-02-14 12:50:00,65.9,65.93,65.86,65.9,23671.0,60.4057,60.4332,60.3691,60.4057,23671.0
2022-02-14 12:55:00,65.9,65.94,65.88,65.94,21370.0,60.4057,60.4424,60.3874,60.4424,21370.0
2022-02-14 13:00:00,65.95,66.01,65.92,65.98,45621.0,60.4516,60.5066,60.4241,60.4791,45621.0
2022-02-14 13:05:00,65.98,66.07,65.98,66.01,38934.0,60.4791,60.5616,60.4791,60.5066,38934.0
2022-02-14 13:10:00,66.0,66.07,66.0,66.03,30593.0,60.4974,60.5616,60.4974,60.5249,30593.0
2022-02-14 13:15:00,66.03,66.03,65.87,65.89,70218.0,60.5249,60.5249,60.3782,60.3966,70218.0
2022-02-14 13:20:00,65.89,65.93,65.87,65.89,41422.0,60.3966,60.4332,60.3782,60.3966,41422.0
2022-02-14 13:25:00,65.89,65.94,65.85,65.93,33133.0,60.3966,60.4424,60.3599,60.4332,33133.0
2022-02-14 13:30:00,65.92,65.92,65.81,65.86,31731.0,60.4241,60.4241,60.3232,60.3691,31731.0
2022-02-14 13:35:00,65.85,65.93,65.84,65.92,29503.0,60.3599,60.4332,60.3507,60.4241,29503.0
2022-02-14 13:40:00,65.93,65.96,65.89,65.91,30708.0,60.4332,60.4607,60.3966,60.4149,30708.0
2022-02-14 13:45:00,65.92,65.94,65.82,65.85,29262.0,60.4241,60.4424,60.3324,60.3599,29262.0
2022-02-14 13:50:00,65.84,65.85,65.75,65.78,54016.0,60.3507,60.3599,60.2682,60.2957,54016.0
2022-02-14 13:55:00,65.78,65.86,65.74,65.82,60518.0,60.2957,60.3691,60.2591,60.3324,60518.0
2022-02-14 14:00:00,65.81,65.89,65.78,65.88,55443.0,60.3232,60.3966,60.2957,60.3874,55443.0
2022-02-14 14:05:00,65.87,65.87,65.76,65.78,45838.0,60.3782,60.3782,60.2774,60.2957,45838.0
2022-02-14 14:10:00,65.77,65.83,65.73,65.77,45815.0,60.2866,60.3416,60.2499,60.2866,45815.0
2022-02-14 14:15:00,65.77,65.8,65.73,65.8,31933.0,60.2866,60.3141,60.2499,60.3141,31933.0
2022-02-14 14:20:00,65.79,65.81,65.72,65.73,36976.0,60.3049,60.3232,60.2407,60.2499,36976.0
2022-02-14 14:25:00,65.73,65.99,65.72,65.83,143477.0,60.2499,60.4882,60.2407,60.3416,143477.0
2022-02-14 14:30:00,65.79,65.92,65.75,65.9,65008.0,60.3049,60.4241,60.2682,60.4057,65008.0
2022-02-14 14:35:00,65.92,65.96,65.84,65.86,48070.0,60.4241,60.4607,60.3507,60.3691,48070.0
2022-02-14 14:40:00,65.86,65.92,65.84,65.88,32898.0,60.3691,60.4241,60.3507,60.3874,32898.0
2022-02-14 14:45:00,65.88,65.9,65.83,65.86,45007.0,60.3874,60.4057,60.3416,60.3691,45007.0
2022-02-14 14:50:00,65.85,65.97,65.83,65.84,48196.0,60.3599,60.4699,60.3416,60.3507,48196.0
2022-02-14 14:55:00,65.84,65.85,65.77,65.83,35551.0,60.3507,60.3599,60.2866,60.3416,35551.0
2022-02-14 15:00:00,65.83,65.87,65.81,65.82,49544.0,60.3416,60.3782,60.3232,60.3324,49544.0
2022-02-14 15:05:00,65.82,65.91,65.76,65.88,50170.0,60.3324,60.4149,60.2774,60.3874,50170.0
2022-02-14 15:10:00,65.87,65.93,65.84,65.92,42245.0,60.3782,60.4332,60.3507,60.4241,42245.0
2022-02-14 15:15:00,65.91,65.92,65.86,65.88,40811.0,60.4149,60.4241,60.3691,60.3874,40811.0
2022-02-14 15:20:00,65.89,66.03,65.85,65.99,55428.0,60.3966,60.5249,60.3599,60.4882,55428.0
2022-02-14 15:25:00,65.98,65.99,65.9,65.94,53554.0,60.4791,60.4882,60.4057,60.4424,53554.0
2022-02-14 15:30:00,65.94,66.05,65.93,66.03,68408.0,60.4424,60.5432,60.4332,60.5249,68408.0
2022-02-14 15:35:00,66.02,66.04,65.98,66.03,62112.0,60.5157,60.5341,60.4791,60.5249,62112.0
2022-02-14 15:40:00,66.04,66.17,66.02,66.17,89291.0,60.5341,60.6532,60.5157,60.6532,89291.0
2022-02-14 15:45:00,66.17,66.3,66.1,66.27,98414.0,60.6532,60.7724,60.5891,60.7449,98414.0
2022-02-14 15:50:00,66.27,66.31,66.19,66.26,215410.0,60.7449,60.7815,60.6716,60.7357,215410.0
2022-02-14 15:55:00,66.26,66.28,66.08,66.12,436247.0,60.7357,60.7541,60.5707,60.6074,436247.0
2022-02-15 09:30:00,66.33,66.6,66.16,66.6,132701.0,60.7999,61.0474,60.6441,61.0474,132701.0
2022-02-15 09:35:00,66.61,66.74,66.56,66.71,49456.0,61.0565,61.1757,61.0107,61.1482,49456.0
2022-02-15 09:40:00,66.7,66.74,66.54,66.6,90565.0,61.139,61.1757,60.9924,61.0474,90565.0
2022-02-15 09:45:00,66.6,66.67,66.53,66.55,83867.0,61.0474,61.1115,60.9832,61.0015,83867.0
2022-02-15 09:50:00,66.55,66.57,66.37,66.5,79837.0,61.0015,61.0199,60.8365,60.9557,79837.0
2022-02-15 09:55:00,66.5,66.51,66.34,66.39,67676.0,60.9557,60.9649,60.809,60.8549,67676.0
2022-02-15 10:00:00,66.38,66.43,66.3,66.42,61441.0,60.8457,60.8915,60.7724,60.8824,61441.0
2022-02-15 10:05:00,66.43,66.48,66.41,66.47,48917.0,60.8915,60.9374,60.8732,60.9282,48917.0
2022-02-15 10:10:00,66.47,66.54,66.44,66.53,51972.0,60.9282,60.9924,60.9007,60.9832,51972.0
2022-02-15 10:15:00,66.54,66.67,66.54,66.63,42329.0,60.9924,61.1115,60.9924,61.0749,42329.0
2022-02-15 10:20:00,66.63,66.65,66.56,66.56,32748.0,61.0749,61.0932,61.0107,61.0107,32748.0
2022-02-15 10:25:00,66.56,66.61,66.49,66.58,24727.0,61.0107,61.0565,60.9465,61.029,24727.0
2022-02-15 10:30:00,66.58,66.61,66.48,66.5,30342.0,61.029,61.0565,60.9374,60.9557,30342.0
2022-02-15 10:35:00,66.51,66.53,66.48,66.51,30230.0,60.9649,60.9832,60.9374,60.9649,30230.0
2022-02-15 10:40:00,66.52,66.6,66.51,66.59,34726.0,60.974,61.0474,60.9649,61.0382,34726.0
2022-02-15 10:45:00,66.59,66.68,66.58,66.65,26509.0,61.0382,61.1207,61.029,61.0932,26509.0
2022-02-15 10:50:00,66.65,66.65,66.58,66.59,23803.0,61.0932,61.0932,61.029,61.0382,23803.0
2022-02-15 10:55:00,66.6,66.66,66.59,66.65,36656.0,61.0474,61.1024,61.0382,61.0932,36656.0
2022-02-15 11:00:00,66.66,66.69,66.63,66.63,36296.0,61.1024,61.1299,61.0749,61.0749,36296.0
2022-02-15 11:05:00,66.64,66.64,66.55,66.59,25605.0,61.084,61.084,61.0015,61.0382,25605.0
2022-02-15 11:10:00,66.58,66.64,66.54,66.57,34479.0,61.029,61.084,60.9924,61.0199,34479.0
2022-02-15 11:15:00,66.58,66.58,66.43,66.44,32144.0,61.029,61.029,60.8915,60.9007,32144.0
2022-02-15 11:20:00,66.44,66.44,66.37,66.37,18521.0,60.9007,60.9007,60.8365,60.8365,18521.0
2022-02-15 11:25:00,66.36,66.36,66.28,66.35,25461.0,60.8274,60.8274,60.7541,60.8182,25461.0
2022-02-15 11:30:00,66.34,66.37,66.31,66.35,35971.0,60.809,60.8365,60.7815,60.8182,35971.0
2022-02-15 11:35:00,66.36,66.38,66.34,66.34,18032.0,60.8274,60.8457,60.809,60.809,18032.0
2022-02-15 11:40:00,66.34,66.41,66.33,66.34,26164.0,60.809,60.8732,60.7999,60.809,26164.0
2022-02-15 11:45:00,66.34,66.37,66.25,66.28,22002.0,60.809,60.8365,60.7266,60.7541,22002.0
2022-02-15 11:50:00,66.28,66.28,66.18,66.22,18802.0,60.7541,60.7541,60.6624,60.6991,18802.0
2022-02-15 11:55:00,66.23,66.29,66.23,66.28,37340.0,60.7082,60.7632,60.7082,60.7541,37340.0
2022-02-15 12:00:00,66.27,66.3,66.24,66.29,18653.0,60.7449,60.7724,60.7174,60.7632,18653.0
2022-02-15 12:05:00,66.3,66.3,66.24,66.24,30143.0,60.7724,60.7724,60.7174,60.7174,30143.0
2022-02-15 12:10:00,66.25,66.26,66.13,66.14,37152.0,60.7266,60.7357,60.6166,60.6257,37152.0
2022-02-15 12:15:00,66.14,66.22,66.11,66.17,44402.0,60.6257,60.6991,60.5982,60.6532,44402.0
2022-02-15 12:20:00,66.18,66.21,66.14,66.2,18967.0,60.6624,60.6899,60.6257,60.6807,18967.0
2022-02-15 12:25:00,66.21,66.3,66.2,66.28,39131.0,60.6899,60.7724,60.6807,60.7541,39131.0
2022-02-15 12:30:00,66.28,66.3,66.22,66.24,31174.0,60.7541,60.7724,60.6991,60.7174,31174.0
2022-02-15 12:35:00,66.23,66.24,66.19,66.22,15963.0,60.7082,60.7174,60.6716,60.6991,15963.0
2022-02-15 12:40:00,66.22,66.25,66.2,66.23,19906.0,60.6991,60.7266,60.6807,60.7082,19906.0
2022-02-15 12:45:00,66.23,66.24,66.13,66.14,34161.0,60.7082,60.7174,60.6166,60.6257,34161.0
2022-02-15 12:50:00,66.14,66.15,66.09,66.09,18972.0,60.6257,60.6349,60.5799,60.5799,18972.0
2022-02-15 12:55:00,66.09,66.11,66.08,66.1,22501.0,60.5799,60.5982,60.5707,60.5891,22501.0
2022-02-15 13:00:00,66.11,66.11,66.05,66.05,24882.0,60.5982,60.5982,60.5432,60.5432,24882.0
2022-02-15 13:05:00,66.05,66.08,66.03,66.08,20975.0,60.5432,60.5707,60.5249,60.5707,20975.0
2022-02-15 13:10:00,66.07,66.12,66.05,66.08,34570.0,60.5616,60.6074,60.5432,60.5707,34570.0
2022-02-15 13:15:00,66.08,66.09,66.05,66.08,23595.0,60.5707,60.5799,60.5432,60.5707,23595.0
2022-02-15 13:20:00,66.08,66.12,66.06,66.09,51341.0,60.5707,60.6074,60.5524,60.5799,51341.0
2022-02-15 13:25:00,66.1,66.15,66.09,66.14,24756.0,60.5891,60.6349,60.5799,60.6257,24756.0
2022-02-15 13:30:00,66.15,66.17,66.1,66.12,23271.0,60.6349,60.6532,60.5891,60.6074,23271.0
2022-02-15 13:35:00,66.13,66.15,66.1,66.12,26921.0,60.6166,60.6349,60.5891,60.6074,26921.0
2022-02-15 13:40:00,66.12,66.13,66.08,66.11,31989.0,60.6074,60.6166,60.5707,60.5982,31989.0
2022-02-15 13:45:00,66.11,66.12,65.99,66.03,72693.0,60.5982,60.6074,60.4882,60.5249,72693.0
2022-02-15 13:50:00,66.03,66.05,65.92,65.94,38969.0,60.5249,60.5432,60.4241,60.4424,38969.0
2022-02-15 13:55:00,65.93,65.96,65.91,65.92,30329.0,60.4332,60.4607,60.4149,60.4241,30329.0
2022-02-15 14:00:00,65.93,65.94,65.87,65.9,36460.0,60.4332,60.4424,60.3782,60.4057,36460.0
2022-02-15 14:05:00,65.91,65.93,65.83,65.84,45073.0,60.4149,60.4332,60.3416,60.3507,45073.0
2022-02-15 14:10:00,65.83,65.88,65.82,65.83,30720.0,60.3416,60.3874,60.3324,60.3416,30720.0
2022-02-15 14:15:00,65.83,65.9,65.81,65.89,29749.0,60.3416,60.4057,60.3232,60.3966,29749.0
2022-02-15 14:20:00,65.89,65.92,65.87,65.9,43240.0,60.3966,60.4241,60.3782,60.4057,43240.0
2022-02-15 14:25:00,65.91,65.93,65.86,65.89,38340.0,60.4149,60.4332,60.3691,60.3966,38340.0
2022-02-15 14:30:00,65.89,65.93,65.88,65.9,36726.0,60.3966,60.4332,60.3874,60.4057,36726.0
2022-02-15 14:35:00,65.91,65.94,65.87,65.88,58910.0,60.4149,60.4424,60.3782,60.3874,58910.0
2022-02-15 14:40:00,65.88,65.9,65.76,65.82,50362.0,60.3874,60.4057,60.2774,60.3324,50362.0
2022-02-15 14:45:00,65.82,65.82,65.73,65.75,25484.0,60.3324,60.3324,60.2499,60.2682,25484.0
2022-02-15 14:50:00,65.76,65.77,65.71,65.74,50005.0,60.2774,60.2866,60.2316,60.2591,50005.0
2022-02-15 14:55:00,65.74,65.8,65.72,65.78,56855.0,60.2591,60.3141,60.2407,60.2957,56855.0
2022-02-15 15:00:00,65.78,65.85,65.77,65.84,65750.0,60.2957,60.3599,60.2866,60.3507,65750.0
2022-02-15 15:05:00,65.84,65.85,65.76,65.76,41397.0,60.3507,60.3599,60.2774,60.2774,41397.0
2022-02-15 15:10:00,65.77,65.79,65.69,65.73,74258.0,60.2866,60.3049,60.2132,60.2499,74258.0
2022-02-15 15:15:00,65.73,65.77,65.69,65.76,68195.0,60.2499,60.2866,60.2132,60.2774,68195.0
2022-02-15 15:20:00,65.76,65.8,65.75,65.78,35381.0,60.2774,60.3141,60.2682,60.2957,35381.0
2022-02-15 15:25:00,65.78,65.81,65.76,65.78,44958.0,60.2957,60.3232,60.2774,60.2957,44958.0
2022-02-15 15:30:00,65.78,65.8,65.7,65.75,74833.0,60.2957,60.3141,60.2224,60.2682,74833.0
2022-02-15 15:35:00,65.75,65.78,65.63,65.64,86873.0,60.2682,60.2957,60.1582,60.1674,86873.0
2022-02-15 15:40:00,65.64,65.73,65.57,65.7,92966.0,60.1674,60.2499,60.1032,60.2224,92966.0
2022-02-15 15:45:00,65.7,65.73,65.61,65.72,79972.0,60.2224,60.2499,60.1399,60.2407,79972.0
2022-02-15 15:50:00,65.72,65.91,65.71,65.84,247248.0,60.2407,60.4149,60.2316,60.3507,247248.0
2022-02-15 15:55:00,65.84,65.88,65.76,65.87,295433.0,60.3507,60.3874,60.2774,60.3782,295433.0
2022-02-16 09:30:00,66.03,66.24,65.75,66.22,118192.0,60.5249,60.7174,60.2682,60.6991,118192.0
2022-02-16 09:35:00,66.21,66.51,66.14,66.51,86258.0,60.6899,60.9649,60.6257,60.9649,86258.0
2022-02-16 09:40:00,66.49,66.52,66.27,66.35,64199.0,60.9465,60.974,60.7449,60.8182,64199.0
2022-02-16 09:45:00,66.36,66.39,66.14,66.14,65342.0,60.8274,60.8549,60.6257,60.6257,65342.0
2022-02-16 09:50:00,66.12,66.25,66.08,66.1,65018.0,60.6074,60.7266,60.5707,60.5891,65018.0
2022-02-16 09:55:00,66.09,66.09,65.9,65.98,41209.0,60.5799,60.5799,60.4057,60.4791,41209.0
2022-02-16 10:00:00,65.98,66.06,65.88,66.0,52049.0,60.4791,60.5524,60.3874,60.4974,52049.0
2022-02-16 10:05:00,65.99,66.04,65.88,65.93,34809.0,60.4882,60.5341,60.3874,60.4332,34809.0
2022-02-16 10:10:00,65.94,66.07,65.94,66.05,35043.0,60.4424,60.5616,60.4424,60.5432,35043.0
2022-02-16 10:15:00,66.04,66.04,65.92,65.92,29835.0,60.5341,60.5341,60.4241,60.4241,29835.0
2022-02-16 10:20:00,65.93,65.98,65.83,65.84,39189.0,60.4332,60.4791,60.3416,60.3507,39189.0
2022-02-16 10:25:00,65.83,65.83,65.68,65.75,46028.0,60.3416,60.3416,60.2041,60.2682,46028.0
2022-02-16 10:30:00,65.76,65.79,65.6,65.62,61115.0,60.2774,60.3049,60.1307,60.1491,61115.0
2022-02-16 10:35:00,65.61,65.67,65.44,65.45,68245.0,60.1399,60.1949,59.9841,59.9933,68245.0
2022-02-16 10:40:00,65.44,65.46,65.33,65.37,67345.0,59.9841,60.0024,59.8833,59.9199,67345.0
2022-02-16 10:45:00,65.37,65.38,65.31,65.32,41483.0,59.9199,59.9291,59.8649,59.8741,41483.0
2022-02-16 10:50:00,65.32,65.36,65.25,65.3,59243.0,59.8741,59.9108,59.8099,59.8558,59243.0
2022-02-16 10:55:00,65.3,65.34,65.2,65.34,48970.0,59.8558,59.8924,59.7641,59.8924,48970.0
2022-02-16 11:00:00,65.35,65.43,65.35,65.43,32704.0,59.9016,59.9749,59.9016,59.9749,32704.0
2022-02-16 11:05:00,65.44,65.46,65.36,65.39,85417.0,59.9841,60.0024,59.9108,59.9383,85417.0
2022-02-16 11:10:00,65.38,65.5,65.37,65.5,30895.0,59.9291,60.0391,59.9199,60.0391,30895.0
2022-02-16 11:15:00,65.5,65.5,65.4,65.4,26410.0,60.0391,60.0391,59.9474,59.9474,26410.0
2022-02-16 11:20:00,65.41,65.51,65.37,65.51,33414.0,59.9566,60.0482,59.9199,60.0482,33414.0
2022-02-16 11:25:00,65.51,65.61,65.5,65.61,29852.0,60.0482,60.1399,60.0391,60.1399,29852.0
2022-02-16 11:30:00,65.6,65.63,65.52,65.53,41477.0,60.1307,60.1582,60.0574,60.0666,41477.0
2022-02-16 11:35:00,65.54,65.58,65.47,65.52,56048.0,60.0757,60.1124,60.0116,60.0574,56048.0
2022-02-16 11:40:00,65.53,65.53,65.42,65.45,34795.0,60.0666,60.0666,59.9658,59.9933,34795.0
2022-02-16 11:45:00,65.45,65.47,65.42,65.47,31051.0,59.9933,60.0116,59.9658,60.0116,31051.0
2022-02-16 11:50:00,65.47,65.53,65.43,65.51,47477.0,60.0116,60.0666,59.9749,60.0482,47477.0
2022-02-16 11:55:00,65.5,65.54,65.49,65.52,14382.0,60.0391,60.0757,60.0299,60.0574,14382.0
2022-02-16 12:00:00,65.52,65.6,65.52,65.59,27926.0,60.0574,60.1307,60.0574,60.1216,27926.0
2022-02-16 12:05:00,65.6,65.61,65.51,65.52,31783.0,60.1307,60.1399,60.0482,60.0574,31783.0
2022-02-16 12:10:00,65.51,65.55,65.49,65.55,42411.0,60.0482,60.0849,60.0299,60.0849,42411.0
2022-02-16 12:15:00,65.55,65.56,65.49,65.51,29438.0,60.0849,60.0941,60.0299,60.0482,29438.0
2022-02-16 12:20:00,65.52,65.57,65.51,65.55,36951.0,60.0574,60.1032,60.0482,60.0849,36951.0
2022-02-16 12:25:00,65.55,65.59,65.54,65.56,27339.0,60.0849,60.1216,60.0757,60.0941,27339.0
2022-02-16 12:30:00,65.56,65.57,65.42,65.43,67533.0,60.0941,60.1032,59.9658,59.9749,67533.0
2022-02-16 12:35:00,65.42,65.49,65.42,65.49,34702.0,59.9658,60.0299,59.9658,60.0299,34702.0
2022-02-16 12:40:00,65.48,65.52,65.38,65.4,63728.0,60.0207,60.0574,59.9291,59.9474,63728.0
2022-02-16 12:45:00,65.41,65.5,65.38,65.47,25753.0,59.9566,60.0391,59.9291,60.0116,25753.0
2022-02-16 12:50:00,65.48,65.54,65.47,65.53,16132.0,60.0207,60.0757,60.0116,60.0666,16132.0
2022-02-16 12:55:00,65.53,65.57,65.53,65.56,14045.0,60.0666,60.1032,60.0666,60.0941,14045.0
2022-02-16 13:00:00,65.55,65.62,65.55,65.59,32924.0,60.0849,60.1491,60.0849,60.1216,32924.0
2022-02-16 13:05:00,65.6,65.64,65.59,65.63,19097.0,60.1307,60.1674,60.1216,60.1582,19097.0
2022-02-16 13:10:00,65.64,65.66,65.58,65.59,23036.0,60.1674,60.1857,60.1124,60.1216,23036.0
2022-02-16 13:15:00,65.6,65.63,65.58,65.61,34989.0,60.1307,60.1582,60.1124,60.1399,34989.0
2022-02-16 13:20:00,65.6,65.6,65.49,65.53,104189.0,60.1307,60.1307,60.0299,60.0666,104189.0
2022-02-16 13:25:00,65.53,65.58,65.52,65.56,26919.0,60.0666,60.1124,60.0574,60.0941,26919.0
2022-02-16 13:30:00,65.55,65.59,65.53,65.53,25618.0,60.0849,60.1216,60.0666,60.0666,25618.0
2022-02-16 13:35:00,65.53,65.54,65.49,65.5,25717.0,60.0666,60.0757,60.0299,60.0391,25717.0
2022-02-16 13:40:00,65.5,65.5,65.42,65.45,18843.0,60.0391,60.0391,59.9658,59.9933,18843.0
2022-02-16 13:45:00,65.45,65.46,65.38,65.38,13158.0,59.9933,60.0024,59.9291,59.9291,13158.0
2022-02-16 13:50:00,65.39,65.44,65.37,65.44,33225.0,59.9383,59.9841,59.9199,59.9841,33225.0
2022-02-16 13:55:00,65.43,65.45,65.38,65.42,26176.0,59.9749,59.9933,59.9291,59.9658,26176.0
2022-02-16 14:00:00,65.43,65.68,65.37,65.62,87894.0,59.9749,60.2041,59.9199,60.1491,87894.0
2022-02-16 14:05:00,65.63,65.72,65.57,65.62,33413.0,60.1582,60.2407,60.1032,60.1491,33413.0
2022-02-16 14:10:00,65.63,65.63,65.52,65.54,47776.0,60.1582,60.1582,60.0574,60.0757,47776.0
2022-02-16 14:15:00,65.54,65.65,65.54,65.59,27986.0,60.0757,60.1766,60.0757,60.1216,27986.0
2022-02-16 14:20:00,65.59,65.74,65.57,65.73,41452.0,60.1216,60.2591,60.1032,60.2499,41452.0
2022-02-16 14:25:00,65.73,65.73,65.65,65.69,21094.0,60.2499,60.2499,60.1766,60.2132,21094.0
2022-02-16 14:30:00,65.69,65.78,65.68,65.7,39457.0,60.2132,60.2957,60.2041,60.2224,39457.0
2022-02-16 14:35:00,65.71,65.78,65.68,65.76,37090.0,60.2316,60.2957,60.2041,60.2774,37090.0
2022-02-16 14:40:00,65.76,65.77,65.66,65.74,36769.0,60.2774,60.2866,60.1857,60.2591,36769.0
2022-02-16 14:45:00,65.75,65.78,65.72,65.76,25646.0,60.2682,60.2957,60.2407,60.2774,25646.0
2022-02-16 14:50:00,65.76,65.82,65.75,65.81,25446.0,60.2774,60.3324,60.2682,60.3232,25446.0
2022-02-16 14:55:00,65.82,65.87,65.79,65.87,36050.0,60.3324,60.3782,60.3049,60.3782,36050.0
2022-02-16 15:00:00,65.88,65.91,65.78,65.88,47939.0,60.3874,60.4149,60.2957,60.3874,47939.0
2022-02-16 15:05:00,65.88,65.92,65.83,65.84,25669.0,60.3874,60.4241,60.3416,60.3507,25669.0
2022-02-16 15:10:00,65.84,65.86,65.8,65.81,32507.0,60.3507,60.3691,60.3141,60.3232,32507.0
2022-02-16 15:15:00,65.8,65.83,65.77,65.83,35241.0,60.3141,60.3416,60.2866,60.3416,35241.0
2022-02-16 15:20:00,65.83,65.9,65.82,65.87,45980.0,60.3416,60.4057,60.3324,60.3782,45980.0
2022-02-16 15:25:00,65.87,65.91,65.84,65.84,39140.0,60.3782,60.4149,60.3507,60.3507,39140.0
2022-02-16 15:30:00,65.84,65.87,65.78,65.81,148388.0,60.3507,60.3782,60.2957,60.3232,148388.0
2022-02-16 15:35:00,65.83,65.89,65.8,65.87,76690.0,60.3416,60.3966,60.3141,60.3782,76690.0
2022-02-16 15:40:00,65.86,65.92,65.84,65.88,66046.0,60.3691,60.4241,60.3507,60.3874,66046.0
2022-02-16 15:45:00,65.87,65.92,65.84,65.88,99149.0,60.3782,60.4241,60.3507,60.3874,99149.0
2022-02-16 15:50:00,65.88,65.96,65.76,65.78,173529.0,60.3874,60.4607,60.2774,60.2957,173529.0
2022-02-16 15:55:00,65.78,65.78,65.63,65.72,356705.0,60.2957,60.2957,60.1582,60.2407,356705.0
2022-02-17 09:30:00,65.58,65.65,65.38,65.56,224351.0,60.1124,60.1766,59.9291,60.0941,224351.0
2022-02-17 09:35:00,65.57,65.64,65.45,65.47,62320.0,60.1032,60.1674,59.9933,60.0116,62320.0
2022-02-17 09:40:00,65.47,65.51,65.29,65.34,60274.0,60.0116,60.0482,59.8466,59.8924,60274.0
2022-02-17 09:45:00,65.34,65.57,65.33,65.41,56814.0,59.8924,60.1032,59.8833,59.9566,56814.0
2022-02-17 09:50:00,65.41,65.42,65.21,65.21,39822.0,59.9566,59.9658,59.7733,59.7733,39822.0
2022-02-17 09:55:00,65.2,65.25,65.14,65.19,49499.0,59.7641,59.8099,59.7091,59.7549,49499.0
2022-02-17 10:00:00,65.18,65.22,65.13,65.15,45792.0,59.7458,59.7824,59.6999,59.7183,45792.0
2022-02-17 10:05:00,65.14,65.31,65.14,65.27,49042.0,59.7091,59.8649,59.7091,59.8283,49042.0
2022-02-17 10:10:00,65.26,65.45,65.25,65.44,39437.0,59.8191,59.9933,59.8099,59.9841,39437.0
2022-02-17 10:15:00,65.44,65.45,65.36,65.44,50724.0,59.9841,59.9933,59.9108,59.9841,50724.0
2022-02-17 10:20:00,65.44,65.54,65.4,65.52,67649.0,59.9841,60.0757,59.9474,60.0574,67649.0
2022-02-17 10:25:00,65.53,65.57,65.48,65.49,50399.0,60.0666,60.1032,60.0207,60.0299,50399.0
2022-02-17 10:30:00,65.49,65.51,65.4,65.49,125428.0,60.0299,60.0482,59.9474,60.0299,125428.0
2022-02-17 10:35:00,65.49,65.7,65.49,65.66,103169.0,60.0299,60.2224,60.0299,60.1857,103169.0
2022-02-17 10:40:00,65.66,65.76,65.65,65.69,45603.0,60.1857,60.2774,60.1766,60.2132,45603.0
2022-02-17 10:45:00,65.69,65.86,65.69,65.84,75741.0,60.2132,60.3691,60.2132,60.3507,75741.0
2022-02-17 10:50:00,65.84,65.84,65.74,65.76,76976.0,60.3507,60.3507,60.2591,60.2774,76976.0
2022-02-17 10:55:00,65.76,65.79,65.71,65.75,64547.0,60.2774,60.3049,60.2316,60.2682,64547.0
2022-02-17 11:00:00,65.74,65.76,65.69,65.76,44656.0,60.2591,60.2774,60.2132,60.2774,44656.0
2022-02-17 11:05:00,65.76,65.8,65.74,65.74,61751.0,60.2774,60.3141,60.2591,60.2591,61751.0
2022-02-17 11:10:00,65.74,65.75,65.69,65.7,35769.0,60.2591,60.2682,60.2132,60.2224,35769.0
2022-02-17 11:15:00,65.69,65.73,65.62,65.62,36162.0,60.2132,60.2499,60.1491,60.1491,36162.0
2022-02-17 11:20:00,65.61,65.66,65.59,65.61,73243.0,60.1399,60.1857,60.1216,60.1399,73243.0
2022-02-17 11:25:00,65.6,65.69,65.59,65.68,82208.0,60.1307,60.2132,60.1216,60.2041,82208.0
2022-02-17 11:30:00,65.69,65.71,65.63,65.66,59571.0,60.2132,60.2316,60.1582,60.1857,59571.0
2022-02-17 11:35:00,65.66,65.72,65.66,65.67,28225.0,60.1857,60.2407,60.1857,60.1949,28225.0
2022-02-17 11:40:00,65.67,65.73,65.67,65.7,19838.0,60.1949,60.2499,60.1949,60.2224,19838.0
2022-02-17 11:45:00,65.71,65.81,65.7,65.78,19018.0,60.2316,60.3232,60.2224,60.2957,19018.0
2022-02-17 11:50:00,65.78,65.87,65.78,65.85,21681.0,60.2957,60.3782,60.2957,60.3599,21681.0
2022-02-17 11:55:00,65.85,65.85,65.78,65.79,31232.0,60.3599,60.3599,60.2957,60.3049,31232.0
2022-02-17 12:00:00,65.8,65.91,65.77,65.91,27977.0,60.3141,60.4149,60.2866,60.4149,27977.0
2022-02-17 12:05:00,65.91,65.99,65.91,65.95,32829.0,60.4149,60.4882,60.4149,60.4516,32829.0
2022-02-17 12:10:00,65.95,65.97,65.9,65.9,26275.0,60.4516,60.4699,60.4057,60.4057,26275.0
2022-02-17 12:15:00,65.9,66.01,65.9,66.0,35237.0,60.4057,60.5066,60.4057,60.4974,35237.0
2022-02-17 12:20:00,66.0,66.01,65.93,65.93,27645.0,60.4974,60.5066,60.4332,60.4332,27645.0
2022-02-17 12:25:00,65.93,65.94,65.87,65.93,22019.0,60.4332,60.4424,60.3782,60.4332,22019.0
2022-02-17 12:30:00,65.93,65.95,65.87,65.93,26544.0,60.4332,60.4516,60.3782,60.4332,26544.0
2022-02-17 12:35:00,65.93,65.98,65.9,65.92,22327.0,60.4332,60.4791,60.4057,60.4241,22327.0
2022-02-17 12:40:00,65.91,65.93,65.87,65.88,32058.0,60.4149,60.4332,60.3782,60.3874,32058.0
2022-02-17 12:45:00,65.88,65.9,65.83,65.9,75457.0,60.3874,60.4057,60.3416,60.4057,75457.0
2022-02-17 12:50:00,65.91,65.96,65.91,65.95,24988.0,60.4149,60.4607,60.4149,60.4516,24988.0
2022-02-17 12:55:00,65.96,66.01,65.95,66.01,32192.0,60.4607,60.5066,60.4516,60.5066,32192.0
2022-02-17 13:00:00,66.02,66.03,65.9,65.97,136234.0,60.5157,60.5249,60.4057,60.4699,136234.0
2022-02-17 13:05:00,65.97,66.01,65.95,65.99,23639.0,60.4699,60.5066,60.4516,60.4882,23639.0
2022-02-17 13:10:00,66.0,66.13,66.0,66.13,35508.0,60.4974,60.6166,60.4974,60.6166,35508.0
2022-02-17 13:15:00,66.13,66.18,66.11,66.16,29335.0,60.6166,60.6624,60.5982,60.6441,29335.0
2022-02-17 13:20:00,66.15,66.21,66.07,66.15,100030.0,60.6349,60.6899,60.5616,60.6349,100030.0
2022-02-17 13:25:00,66.15,66.19,66.12,66.16,25988.0,60.6349,60.6716,60.6074,60.6441,25988.0
2022-02-17 13:30:00,66.16,66.2,66.14,66.16,33150.0,60.6441,60.6807,60.6257,60.6441,33150.0
2022-02-17 13:35:00,66.16,66.24,66.16,66.22,29703.0,60.6441,60.7174,60.6441,60.6991,29703.0
2022-02-17 13:40:00,66.22,66.27,66.18,66.26,26338.0,60.6991,60.7449,60.6624,60.7357,26338.0
2022-02-17 13:45:00,66.27,66.32,66.26,66.28,44198.0,60.7449,60.7907,60.7357,60.7541,44198.0
2022-02-17 13:50:00,66.28,66.28,66.22,66.25,24275.0,60.7541,60.7541,60.6991,60.7266,24275.0
2022-02-17 13:55:00,66.25,66.26,66.2,66.2,23561.0,60.7266,60.7357,60.6807,60.6807,23561.0
2022-02-17 14:00:00,66.2,66.24,66.18,66.23,24025.0,60.6807,60.7174,60.6624,60.7082,24025.0
2022-02-17 14:05:00,66.24,66.28,66.21,66.21,30179.0,60.7174,60.7541,60.6899,60.6899,30179.0
2022-02-17 14:10:00,66.21,66.23,66.18,66.22,27268.0,60.6899,60.7082,60.6624,60.6991,27268.0
2022-02-17 14:15:00,66.22,66.27,66.21,66.27,27484.0,60.6991,60.7449,60.6899,60.7449,27484.0
2022-02-17 14:20:00,66.26,66.28,66.22,66.22,23453.0,60.7357,60.7541,60.6991,60.6991,23453.0
2022-02-17 14:25:00,66.21,66.25,66.19,66.2,21788.0,60.6899,60.7266,60.6716,60.6807,21788.0
2022-02-17 14:30:00,66.19,66.23,66.15,66.18,36274.0,60.6716,60.7082,60.6349,60.6624,36274.0
2022-02-17 14:35:00,66.19,66.23,66.17,66.22,32838.0,60.6716,60.7082,60.6532,60.6991,32838.0
2022-02-17 14:40:00,66.21,66.23,66.18,66.19,39635.0,60.6899,60.7082,60.6624,60.6716,39635.0
2022-02-17 14:45:00,66.2,66.25,66.19,66.25,47987.0,60.6807,60.7266,60.6716,60.7266,47987.0
2022-02-17 14:50:00,66.26,66.28,66.21,66.23,33458.0,60.7357,60.7541,60.6899,60.7082,33458.0
2022-02-17 14:55:00,66.22,66.24,66.17,66.19,43742.0,60.6991,60.7174,60.6532,60.6716,43742.0
2022-02-17 15:00:00,66.2,66.24,66.19,66.2,40499.0,60.6807,60.7174,60.6716,60.6807,40499.0
2022-02-17 15:05:00,66.21,66.22,66.08,66.09,30649.0,60.6899,60.6991,60.5707,60.5799,30649.0
2022-02-17 15:10:00,66.09,66.1,66.04,66.06,59074.0,60.5799,60.5891,60.5341,60.5524,59074.0
2022-02-17 15:15:00,66.07,66.08,65.99,66.03,46182.0,60.5616,60.5707,60.4882,60.5249,46182.0
2022-02-17 15:20:00,66.06,66.13,66.05,66.09,39989.0,60.5524,60.6166,60.5432,60.5799,39989.0
2022-02-17 15:25:00,66.07,66.15,66.06,66.14,42170.0,60.5616,60.6349,60.5524,60.6257,42170.0
2022-02-17 15:30:00,66.13,66.16,66.04,66.06,61637.0,60.6166,60.6441,60.5341,60.5524,61637.0
2022-02-17 15:35:00,66.06,66.18,66.06,66.15,84077.0,60.5524,60.6624,60.5524,60.6349,84077.0
2022-02-17 15:40:00,66.14,66.16,66.04,66.05,83657.0,60.6257,60.6441,60.5341,60.5432,83657.0
2022-02-17 15:45:00,66.05,66.12,65.99,66.0,91836.0,60.5432,60.6074,60.4882,60.4974,91836.0
2022-02-17 15:50:00,66.0,66.1,65.9,66.09,317110.0,60.4974,60.5891,60.4057,60.5799,317110.0
2022-02-17 15:55:00,66.08,66.14,66.03,66.08,400355.0,60.5707,60.6257,60.5249,60.5707,400355.0
2022-02-18 09:30:00,66.0,66.31,65.8,66.1,353643.0,60.4974,60.7815,60.3141,60.5891,353643.0
2022-02-18 09:35:00,66.08,66.16,66.05,66.15,58327.0,60.5707,60.6441,60.5432,60.6349,58327.0
2022-02-18 09:40:00,66.13,66.27,66.1,66.21,86458.0,60.6166,60.7449,60.5891,60.6899,86458.0
2022-02-18 09:45:00,66.18,66.26,66.11,66.19,77752.0,60.6624,60.7357,60.5982,60.6716,77752.0
2022-02-18 09:50:00,66.17,66.17,65.88,65.95,58891.0,60.6532,60.6532,60.3874,60.4516,58891.0
2022-02-18 09:55:00,65.96,66.14,65.91,66.12,86147.0,60.4607,60.6257,60.4149,60.6074,86147.0
2022-02-18 10:00:00,66.14,66.28,66.08,66.24,51381.0,60.6257,60.7541,60.5707,60.7174,51381.0
2022-02-18 10:05:00,66.24,66.29,66.21,66.22,32212.0,60.7174,60.7632,60.6899,60.6991,32212.0
2022-02-18 10:10:00,66.21,66.21,66.0,66.03,43736.0,60.6899,60.6899,60.4974,60.5249,43736.0
2022-02-18 10:15:00,66.04,66.26,66.04,66.23,40229.0,60.5341,60.7357,60.5341,60.7082,40229.0
2022-02-18 10:20:00,66.22,66.28,66.17,66.26,32571.0,60.6991,60.7541,60.6532,60.7357,32571.0
2022-02-18 10:25:00,66.26,66.34,66.25,66.29,41692.0,60.7357,60.809,60.7266,60.7632,41692.0
2022-02-18 10:30:00,66.29,66.35,66.21,66.31,49479.0,60.7632,60.8182,60.6899,60.7815,49479.0
2022-02-18 10:35:00,66.31,66.38,66.29,66.33,32268.0,60.7815,60.8457,60.7632,60.7999,32268.0
2022-02-18 10:40:00,66.33,66.36,66.27,66.33,41644.0,60.7999,60.8274,60.7449,60.7999,41644.0
2022-02-18 10:45:00,66.32,66.32,66.21,66.24,39973.0,60.7907,60.7907,60.6899,60.7174,39973.0
2022-02-18 10:50:00,66.25,66.38,66.24,66.34,37011.0,60.7266,60.8457,60.7174,60.809,37011.0
2022-02-18 10:55:00,66.34,66.41,66.34,66.39,29071.0,60.809,60.8732,60.809,60.8549,29071.0
2022-02-18 11:00:00,66.39,66.53,66.37,66.43,88241.0,60.8549,60.9832,60.8365,60.8915,88241.0
2022-02-18 11:05:00,66.42,66.5,66.38,66.39,116044.0,60.8824,60.9557,60.8457,60.8549,116044.0
2022-02-18 11:10:00,66.4,66.42,66.26,66.3,34803.0,60.864,60.8824,60.7357,60.7724,34803.0
2022-02-18 11:15:00,66.31,66.39,66.29,66.3,43514.0,60.7815,60.8549,60.7632,60.7724,43514.0
2022-02-18 11:20:00,66.29,66.38,66.29,66.37,25241.0,60.7632,60.8457,60.7632,60.8365,25241.0
2022-02-18 11:25:00,66.38,66.39,66.28,66.31,43328.0,60.8457,60.8549,60.7541,60.7815,43328.0
2022-02-18 11:30:00,66.31,66.35,66.28,66.3,48579.0,60.7815,60.8182,60.7541,60.7724,48579.0
2022-02-18 11:35:00,66.31,66.33,66.13,66.13,34723.0,60.7815,60.7999,60.6166,60.6166,34723.0
2022-02-18 11:40:00,66.13,66.14,66.07,66.08,25341.0,60.6166,60.6257,60.5616,60.5707,25341.0
2022-02-18 11:45:00,66.07,66.07,66.0,66.05,23134.0,60.5616,60.5616,60.4974,60.5432,23134.0
2022-02-18 11:50:00,66.05,66.05,65.94,65.99,60009.0,60.5432,60.5432,60.4424,60.4882,60009.0
2022-02-18 11:55:00,66.0,66.02,65.81,65.81,29328.0,60.4974,60.5157,60.3232,60.3232,29328.0
2022-02-18 12:00:00,65.81,65.85,65.79,65.84,26174.0,60.3232,60.3599,60.3049,60.3507,26174.0
2022-02-18 12:05:00,65.84,65.85,65.76,65.78,20924.0,60.3507,60.3599,60.2774,60.2957,20924.0
2022-02-18 12:10:00,65.78,65.84,65.78,65.79,28143.0,60.2957,60.3507,60.2957,60.3049,28143.0
2022-02-18 12:15:00,65.8,65.86,65.77,65.85,29368.0,60.3141,60.3691,60.2866,60.3599,29368.0
2022-02-18 12:20:00,65.86,65.86,65.7,65.74,30480.0,60.3691,60.3691,60.2224,60.2591,30480.0
2022-02-18 12:25:00,65.74,65.83,65.69,65.81,27787.0,60.2591,60.3416,60.2132,60.3232,27787.0
2022-02-18 12:30:00,65.81,65.85,65.75,65.77,41408.0,60.3232,60.3599,60.2682,60.2866,41408.0
2022-02-18 12:35:00,65.79,65.81,65.71,65.79,52069.0,60.3049,60.3232,60.2316,60.3049,52069.0
2022-02-18 12:40:00,65.78,65.86,65.77,65.83,22321.0,60.2957,60.3691,60.2866,60.3416,22321.0
2022-02-18 12:45:00,65.82,65.84,65.75,65.76,23693.0,60.3324,60.3507,60.2682,60.2774,23693.0
2022-02-18 12:50:00,65.77,65.8,65.73,65.73,14447.0,60.2866,60.3141,60.2499,60.2499,14447.0
2022-02-18 12:55:00,65.74,65.74,65.63,65.65,31745.0,60.2591,60.2591,60.1582,60.1766,31745.0
2022-02-18 13:00:00,65.64,65.71,65.62,65.7,21413.0,60.1674,60.2316,60.1491,60.2224,21413.0
2022-02-18 13:05:00,65.7,65.75,65.69,65.75,32225.0,60.2224,60.2682,60.2132,60.2682,32225.0
2022-02-18 13:10:00,65.76,65.81,65.74,65.77,24621.0,60.2774,60.3232,60.2591,60.2866,24621.0
2022-02-18 13:15:00,65.77,65.78,65.7,65.73,30864.0,60.2866,60.2957,60.2224,60.2499,30864.0
2022-02-18 13:20:00,65.72,65.79,65.68,65.77,31157.0,60.2407,60.3049,60.2041,60.2866,31157.0
2022-02-18 13:25:00,65.77,65.78,65.73,65.73,26717.0,60.2866,60.2957,60.2499,60.2499,26717.0
2022-02-18 13:30:00,65.74,65.74,65.66,65.7,30212.0,60.2591,60.2591,60.1857,60.2224,30212.0
2022-02-18 13:35:00,65.69,65.7,65.65,65.68,32498.0,60.2132,60.2224,60.1766,60.2041,32498.0
2022-02-18 13:40:00,65.69,65.71,65.62,65.65,26086.0,60.2132,60.2316,60.1491,60.1766,26086.0
2022-02-18 13:45:00,65.65,65.74,65.65,65.71,18635.0,60.1766,60.2591,60.1766,60.2316,18635.0
2022-02-18 13:50:00,65.7,65.73,65.68,65.72,29494.0,60.2224,60.2499,60.2041,60.2407,29494.0
2022-02-18 13:55:00,65.71,65.78,65.7,65.75,27903.0,60.2316,60.2957,60.2224,60.2682,27903.0
2022-02-18 14:00:00,65.75,65.83,65.73,65.82,41007.0,60.2682,60.3416,60.2499,60.3324,41007.0
2022-02-18 14:05:00,65.82,65.85,65.79,65.82,29437.0,60.3324,60.3599,60.3049,60.3324,29437.0
2022-02-18 14:10:00,65.81,65.89,65.81,65.88,24371.0,60.3232,60.3966,60.3232,60.3874,24371.0
2022-02-18 14:15:00,65.88,65.93,65.87,65.89,24183.0,60.3874,60.4332,60.3782,60.3966,24183.0
2022-02-18 14:20:00,65.89,65.92,65.85,65.9,27255.0,60.3966,60.4241,60.3599,60.4057,27255.0
2022-02-18 14:25:00,65.9,65.9,65.84,65.87,28144.0,60.4057,60.4057,60.3507,60.3782,28144.0
2022-02-18 14:30:00,65.86,65.92,65.86,65.88,32497.0,60.3691,60.4241,60.3691,60.3874,32497.0
2022-02-18 14:35:00,65.89,65.9,65.83,65.84,32714.0,60.3966,60.4057,60.3416,60.3507,32714.0
2022-02-18 14:40:00,65.84,65.89,65.8,65.85,40887.0,60.3507,60.3966,60.3141,60.3599,40887.0
2022-02-18 14:45:00,65.86,65.9,65.85,65.87,25112.0,60.3691,60.4057,60.3599,60.3782,25112.0
2022-02-18 14:50:00,65.87,66.0,65.85,66.0,40759.0,60.3782,60.4974,60.3599,60.4974,40759.0
2022-02-18 14:55:00,66.0,66.05,65.96,66.03,27960.0,60.4974,60.5432,60.4607,60.5249,27960.0
2022-02-18 15:00:00,66.03,66.07,65.99,65.99,43037.0,60.5249,60.5616,60.4882,60.4882,43037.0
2022-02-18 15:05:00,66.0,66.02,65.9,65.93,31478.0,60.4974,60.5157,60.4057,60.4332,31478.0
2022-02-18 15:10:00,65.93,65.99,65.89,65.92,48935.0,60.4332,60.4882,60.3966,60.4241,48935.0
2022-02-18 15:15:00,65.92,65.96,65.88,65.89,58741.0,60.4241,60.4607,60.3874,60.3966,58741.0
2022-02-18 15:20:00,65.9,65.95,65.88,65.92,53709.0,60.4057,60.4516,60.3874,60.4241,53709.0
2022-02-18 15:25:00,65.92,65.96,65.87,65.89,49974.0,60.4241,60.4607,60.3782,60.3966,49974.0
2022-02-18 15:30:00,65.89,65.89,65.75,65.81,64999.0,60.3966,60.3966,60.2682,60.3232,64999.0
2022-02-18 15:35:00,65.81,65.91,65.8,65.88,44570.0,60.3232,60.4149,60.3141,60.3874,44570.0
2022-02-18 15:40:00,65.88,66.01,65.88,65.99,50509.0,60.3874,60.5066,60.3874,60.4882,50509.0
2022-02-18 15:45:00,66.0,66.07,65.96,66.05,94727.0,60.4974,60.5616,60.4607,60.5432,94727.0
2022-02-18 15:50:00,66.04,66.11,65.93,65.98,180354.0,60.5341,60.5982,60.4332,60.4791,180354.0
2022-02-18 15:55:00,65.97,66.02,65.96,66.01,275888.0,60.4699,60.5157,60.4607,60.5066,275888.0
2022-02-22 09:30:00,66.54,66.67,65.88,65.93,274697.0,60.9924,61.1115,60.3874,60.4332,274697.0
2022-02-22 09:35:00,65.93,66.01,65.85,65.89,53398.0,60.4332,60.5066,60.3599,60.3966,53398.0
2022-02-22 09:40:00,65.89,66.15,65.75,65.91,81903.0,60.3966,60.6349,60.2682,60.4149,81903.0
2022-02-22 09:45:00,65.89,66.07,65.82,66.05,63308.0,60.3966,60.5616,60.3324,60.5432,63308.0
2022-02-22 09:50:00,66.07,66.14,65.96,66.13,131295.0,60.5616,60.6257,60.4607,60.6166,131295.0
2022-02-22 09:55:00,66.15,66.35,66.02,66.34,50780.0,60.6349,60.8182,60.5157,60.809,50780.0
2022-02-22 10:00:00,66.34,66.38,66.17,66.22,41952.0,60.809,60.8457,60.6532,60.6991,41952.0
2022-02-22 10:05:00,66.24,66.37,66.09,66.12,40784.0,60.7174,60.8365,60.5799,60.6074,40784.0
2022-02-22 10:10:00,66.14,66.14,65.96,66.0,35167.0,60.6257,60.6257,60.4607,60.4974,35167.0
2022-02-22 10:15:00,66.02,66.05,65.98,66.0,30073.0,60.5157,60.5432,60.4791,60.4974,30073.0
2022-02-22 10:20:00,65.99,66.05,65.95,66.01,46264.0,60.4882,60.5432,60.4516,60.5066,46264.0
2022-02-22 10:25:00,66.02,66.22,66.02,66.22,39041.0,60.5157,60.6991,60.5157,60.6991,39041.0
2022-02-22 10:30:00,66.22,66.31,66.13,66.17,41880.0,60.6991,60.7815,60.6166,60.6532,41880.0
2022-02-22 10:35:00,66.17,66.25,66.11,66.2,50054.0,60.6532,60.7266,60.5982,60.6807,50054.0
2022-02-22 10:40:00,66.2,66.25,66.1,66.15,49032.0,60.6807,60.7266,60.5891,60.6349,49032.0
2022-02-22 10:45:00,66.15,66.28,66.14,66.2,49407.0,60.6349,60.7541,60.6257,60.6807,49407.0
2022-02-22 10:50:00,66.2,66.23,66.08,66.12,50598.0,60.6807,60.7082,60.5707,60.6074,50598.0
2022-02-22 10:55:00,66.12,66.21,66.07,66.17,65124.0,60.6074,60.6899,60.5616,60.6532,65124.0
2022-02-22 11:00:00,66.18,66.39,66.18,66.34,45690.0,60.6624,60.8549,60.6624,60.809,45690.0
2022-02-22 11:05:00,66.35,66.38,66.22,66.28,77273.0,60.8182,60.8457,60.6991,60.7541,77273.0
2022-02-22 11:10:00,66.29,66.38,66.28,66.36,30553.0,60.7632,60.8457,60.7541,60.8274,30553.0
2022-02-22 11:15:00,66.36,66.48,66.36,66.46,29653.0,60.8274,60.9374,60.8274,60.919,29653.0
2022-02-22 11:20:00,66.47,66.62,66.45,66.59,41570.0,60.9282,61.0657,60.9099,61.0382,41570.0
2022-02-22 11:25:00,66.59,66.67,66.58,66.63,73926.0,61.0382,61.1115,61.029,61.0749,73926.0
2022-02-22 11:30:00,66.62,66.64,66.45,66.45,40210.0,61.0657,61.084,60.9099,60.9099,40210.0
2022-02-22 11:35:00,66.45,66.49,66.4,66.47,47533.0,60.9099,60.9465,60.864,60.9282,47533.0
2022-02-22 11:40:00,66.48,66.55,66.46,66.53,30716.0,60.9374,61.0015,60.919,60.9832,30716.0
2022-02-22 11:45:00,66.54,66.58,66.53,66.57,18427.0,60.9924,61.029,60.9832,61.0199,18427.0
2022-02-22 11:50:00,66.58,66.6,66.46,66.47,30991.0,61.029,61.0474,60.919,60.9282,30991.0
2022-02-22 11:55:00,66.47,66.51,66.43,66.51,36687.0,60.9282,60.9649,60.8915,60.9649,36687.0
2022-02-22 12:00:00,66.51,66.59,66.5,66.52,38268.0,60.9649,61.0382,60.9557,60.974,38268.0
2022-02-22 12:05:00,66.52,66.6,66.52,66.58,88586.0,60.974,61.0474,60.974,61.029,88586.0
2022-02-22 12:10:00,66.57,66.67,66.55,66.6,44300.0,61.0199,61.1115,61.0015,61.0474,44300.0
2022-02-22 12:15:00,66.59,66.61,66.56,66.61,30025.0,61.0382,61.0565,61.0107,61.0565,30025.0
2022-02-22 12:20:00,66.6,66.63,66.51,66.52,32976.0,61.0474,61.0749,60.9649,60.974,32976.0
2022-02-22 12:25:00,66.52,66.52,66.42,66.46,83325.0,60.974,60.974,60.8824,60.919,83325.0
2022-02-22 12:30:00,66.45,66.47,66.37,66.38,100098.0,60.9099,60.9282,60.8365,60.8457,100098.0
2022-02-22 12:35:00,66.39,66.42,66.35,66.39,39327.0,60.8549,60.8824,60.8182,60.8549,39327.0
2022-02-22 12:40:00,66.38,66.41,66.32,66.33,35386.0,60.8457,60.8732,60.7907,60.7999,35386.0
2022-02-22 12:45:00,66.34,66.39,66.25,66.25,29302.0,60.809,60.8549,60.7266,60.7266,29302.0
2022-02-22 12:50:00,66.25,66.32,66.23,66.24,26816.0,60.7266,60.7907,60.7082,60.7174,26816.0
2022-02-22 12:55:00,66.23,66.23,66.13,66.16,27232.0,60.7082,60.7082,60.6166,60.6441,27232.0
2022-02-22 13:00:00,66.17,66.23,66.1,66.13,36188.0,60.6532,60.7082,60.5891,60.6166,36188.0
2022-02-22 13:05:00,66.13,66.16,66.09,66.16,24733.0,60.6166,60.6441,60.5799,60.6441,24733.0
2022-02-22 13:10:00,66.15,66.2,66.12,66.13,66182.0,60.6349,60.6807,60.6074,60.6166,66182.0
2022-02-22 13:15:00,66.12,66.14,66.01,66.04,39080.0,60.6074,60.6257,60.5066,60.5341,39080.0
2022-02-22 13:20:00,66.05,66.18,66.04,66.16,30134.0,60.5432,60.6624,60.5341,60.6441,30134.0
2022-02-22 13:25:00,66.16,66.2,66.13,66.17,42951.0,60.6441,60.6807,60.6166,60.6532,42951.0
2022-02-22 13:30:00,66.17,66.17,66.09,66.11,40468.0,60.6532,60.6532,60.5799,60.5982,40468.0
2022-02-22 13:35:00,66.12,66.14,66.04,66.05,38633.0,60.6074,60.6257,60.5341,60.5432,38633.0
2022-02-22 13:40:00,66.05,66.13,66.05,66.08,23140.0,60.5432,60.6166,60.5432,60.5707,23140.0
2022-02-22 13:45:00,66.08,66.11,66.05,66.06,23677.0,60.5707,60.5982,60.5432,60.5524,23677.0
2022-02-22 13:50:00,66.06,66.1,66.03,66.03,35869.0,60.5524,60.5891,60.5249,60.5249,35869.0
2022-02-22 13:55:00,66.03,66.11,66.02,66.11,33027.0,60.5249,60.5982,60.5157,60.5982,33027.0
2022-02-22 14:00:00,66.1,66.1,66.02,66.04,50207.0,60.5891,60.5891,60.5157,60.5341,50207.0
2022-02-22 14:05:00,66.04,66.06,65.98,66.01,57780.0,60.5341,60.5524,60.4791,60.5066,57780.0
2022-02-22 14:10:00,66.01,66.05,65.96,66.03,37181.0,60.5066,60.5432,60.4607,60.5249,37181.0
2022-02-22 14:15:00,66.03,66.09,66.01,66.08,39342.0,60.5249,60.5799,60.5066,60.5707,39342.0
2022-02-22 14:20:00,66.09,66.12,65.96,66.01,64732.0,60.5799,60.6074,60.4607,60.5066,64732.0
2022-02-22 14:25:00,66.02,66.2,66.0,66.1,99650.0,60.5157,60.6807,60.4974,60.5891,99650.0
2022-02-22 14:30:00,66.1,66.17,66.02,66.03,68522.0,60.5891,60.6532,60.5157,60.5249,68522.0
2022-02-22 14:35:00,66.04,66.12,66.04,66.07,31301.0,60.5341,60.6074,60.5341,60.5616,31301.0
2022-02-22 14:40:00,66.07,66.14,66.06,66.11,35238.0,60.5616,60.6257,60.5524,60.5982,35238.0
2022-02-22 14:45:00,66.12,66.32,66.07,66.31,51628.0,60.6074,60.7907,60.5616,60.7815,51628.0
2022-02-22 14:50:00,66.31,66.37,66.26,66.34,57805.0,60.7815,60.8365,60.7357,60.809,57805.0
2022-02-22 14:55:00,66.34,66.38,66.27,66.28,52720.0,60.809,60.8457,60.7449,60.7541,52720.0
2022-02-22 15:00:00,66.29,66.34,66.25,66.32,48010.0,60.7632,60.809,60.7266,60.7907,48010.0
2022-02-22 15:05:00,66.32,66.34,66.28,66.28,40065.0,60.7907,60.809,60.7541,60.7541,40065.0
2022-02-22 15:10:00,66.29,66.42,66.27,66.37,60915.0,60.7632,60.8824,60.7449,60.8365,60915.0
2022-02-22 15:15:00,66.37,66.42,66.31,66.34,61228.0,60.8365,60.8824,60.7815,60.809,61228.0
2022-02-22 15:20:00,66.34,66.42,66.34,66.37,62736.0,60.809,60.8824,60.809,60.8365,62736.0
2022-02-22 15:25:00,66.37,66.53,66.36,66.51,82634.0,60.8365,60.9832,60.8274,60.9649,82634.0
2022-02-22 15:30:00,66.51,66.58,66.42,66.56,100405.0,60.9649,61.029,60.8824,61.0107,100405.0
2022-02-22 15:35:00,66.56,66.64,66.53,66.64,99389.0,61.0107,61.084,60.9832,61.084,99389.0
2022-02-22 15:40:00,66.64,66.65,66.39,66.41,139354.0,61.084,61.0932,60.8549,60.8732,139354.0
2022-02-22 15:45:00,66.41,66.43,66.32,66.36,86162.0,60.8732,60.8915,60.7907,60.8274,86162.0
2022-02-22 15:50:00,66.36,66.4,66.21,66.36,233515.0,60.8274,60.864,60.6899,60.8274,233515.0
2022-02-22 15:55:00,66.36,66.5,66.35,66.47,306919.0,60.8274,60.9557,60.8182,60.9282,306919.0
2022-02-23 09:30:00,66.65,66.89,66.55,66.76,194316.0,61.0932,61.3132,61.0015,61.194,194316.0
2022-02-23 09:35:00,66.77,66.82,66.54,66.55,93920.0,61.2032,61.249,60.9924,61.0015,93920.0
2022-02-23 09:40:00,66.56,66.77,66.48,66.7,105002.0,61.0107,61.2032,60.9374,61.139,105002.0
2022-02-23 09:45:00,66.71,66.92,66.66,66.91,71240.0,61.1482,61.3407,61.1024,61.3315,71240.0
2022-02-23 09:50:00,66.9,66.95,66.75,66.82,56198.0,61.3224,61.3682,61.1849,61.249,56198.0
2022-02-23 09:55:00,66.84,66.98,66.8,66.87,61619.0,61.2674,61.3957,61.2307,61.2949,61619.0
2022-02-23 10:00:00,66.86,66.89,66.68,66.68,49511.0,61.2857,61.3132,61.1207,61.1207,49511.0
2022-02-23 10:05:00,66.67,66.77,66.67,66.7,26046.0,61.1115,61.2032,61.1115,61.139,26046.0
2022-02-23 10:10:00,66.69,66.71,66.58,66.6,28111.0,61.1299,61.1482,61.029,61.0474,28111.0
2022-02-23 10:15:00,66.6,66.74,66.6,66.66,39131.0,61.0474,61.1757,61.0474,61.1024,39131.0
2022-02-23 10:20:00,66.69,66.73,66.64,66.66,28486.0,61.1299,61.1665,61.084,61.1024,28486.0
2022-02-23 10:25:00,66.64,66.67,66.52,66.57,36939.0,61.084,61.1115,60.974,61.0199,36939.0
2022-02-23 10:30:00,66.56,66.56,66.48,66.53,38610.0,61.0107,61.0107,60.9374,60.9832,38610.0
2022-02-23 10:35:00,66.52,66.62,66.49,66.56,38092.0,60.974,61.0657,60.9465,61.0107,38092.0
2022-02-23 10:40:00,66.56,66.63,66.56,66.6,59957.0,61.0107,61.0749,61.0107,61.0474,59957.0
2022-02-23 10:45:00,66.61,66.69,66.58,66.69,34873.0,61.0565,61.1299,61.029,61.1299,34873.0
2022-02-23 10:50:00,66.69,66.79,66.67,66.78,38993.0,61.1299,61.2215,61.1115,61.2124,38993.0
2022-02-23 10:55:00,66.77,66.78,66.69,66.7,71262.0,61.2032,61.2124,61.1299,61.139,71262.0
2022-02-23 11:00:00,66.7,66.78,66.68,66.7,63049.0,61.139,61.2124,61.1207,61.139,63049.0
2022-02-23 11:05:00,66.7,66.7,66.6,66.64,33966.0,61.139,61.139,61.0474,61.084,33966.0
2022-02-23 11:10:00,66.64,66.7,66.6,66.7,28005.0,61.084,61.139,61.0474,61.139,28005.0
2022-02-23 11:15:00,66.69,66.8,66.68,66.79,40390.0,61.1299,61.2307,61.1207,61.2215,40390.0
2022-02-23 11:20:00,66.77,66.79,66.7,66.73,23146.0,61.2032,61.2215,61.139,61.1665,23146.0
2022-02-23 11:25:00,66.73,66.76,66.67,66.67,25209.0,61.1665,61.194,61.1115,61.1115,25209.0
2022-02-23 11:30:00,66.67,66.7,66.56,66.6,24416.0,61.1115,61.139,61.0107,61.0474,24416.0
2022-02-23 11:35:00,66.61,66.65,66.5,66.54,33601.0,61.0565,61.0932,60.9557,60.9924,33601.0
2022-02-23 11:40:00,66.53,66.62,66.52,66.61,26444.0,60.9832,61.0657,60.974,61.0565,26444.0
2022-02-23 11:45:00,66.6,66.71,66.6,66.7,24629.0,61.0474,61.1482,61.0474,61.139,24629.0
2022-02-23 11:50:00,66.71,66.72,66.6,66.61,20386.0,61.1482,61.1574,61.0474,61.0565,20386.0
2022-02-23 11:55:00,66.61,66.65,66.59,66.65,29603.0,61.0565,61.0932,61.0382,61.0932,29603.0
2022-02-23 12:00:00,66.65,66.65,66.57,66.62,45406.0,61.0932,61.0932,61.0199,61.0657,45406.0
2022-02-23 12:05:00,66.62,66.62,66.5,66.53,20427.0,61.0657,61.0657,60.9557,60.9832,20427.0
2022-02-23 12:10:00,66.53,66.57,66.53,66.54,35618.0,60.9832,61.0199,60.9832,60.9924,35618.0
2022-02-23 12:15:00,66.55,66.72,66.55,66.72,24725.0,61.0015,61.1574,61.0015,61.1574,24725.0
2022-02-23 12:20:00,66.7,66.73,66.69,66.73,21314.0,61.139,61.1665,61.1299,61.1665,21314.0
2022-02-23 12:25:00,66.73,66.78,66.72,66.77,11006.0,61.1665,61.2124,61.1574,61.2032,11006.0
2022-02-23 12:30:00,66.77,66.8,66.72,66.75,24522.0,61.2032,61.2307,61.1574,61.1849,24522.0
2022-02-23 12:35:00,66.75,66.75,66.69,66.7,16330.0,61.1849,61.1849,61.1299,61.139,16330.0
2022-02-23 12:40:00,66.71,66.73,66.67,66.72,9398.0,61.1482,61.1665,61.1115,61.1574,9398.0
2022-02-23 12:45:00,66.71,66.73,66.64,66.65,18676.0,61.1482,61.1665,61.084,61.0932,18676.0
2022-02-23 12:50:00,66.65,66.66,66.6,66.65,26284.0,61.0932,61.1024,61.0474,61.0932,26284.0
2022-02-23 12:55:00,66.65,66.69,66.64,66.66,23957.0,61.0932,61.1299,61.084,61.1024,23957.0
2022-02-23 13:00:00,66.66,66.66,66.61,66.63,21075.0,61.1024,61.1024,61.0565,61.0749,21075.0
2022-02-23 13:05:00,66.63,66.68,66.58,66.68,99138.0,61.0749,61.1207,61.029,61.1207,99138.0
2022-02-23 13:10:00,66.69,66.71,66.59,66.61,130356.0,61.1299,61.1482,61.0382,61.0565,130356.0
2022-02-23 13:15:00,66.61,66.62,66.55,66.61,19025.0,61.0565,61.0657,61.0015,61.0565,19025.0
2022-02-23 13:20:00,66.62,66.62,66.53,66.57,24542.0,61.0657,61.0657,60.9832,61.0199,24542.0
2022-02-23 13:25:00,66.58,66.64,66.57,66.57,26653.0,61.029,61.084,61.0199,61.0199,26653.0
2022-02-23 13:30:00,66.58,66.59,66.42,66.42,24785.0,61.029,61.0382,60.8824,60.8824,24785.0
2022-02-23 13:35:00,66.42,66.47,66.36,66.45,31313.0,60.8824,60.9282,60.8274,60.9099,31313.0
2022-02-23 13:40:00,66.45,66.46,66.42,66.45,21365.0,60.9099,60.919,60.8824,60.9099,21365.0
2022-02-23 13:45:00,66.45,66.61,66.44,66.56,39132.0,60.9099,61.0565,60.9007,61.0107,39132.0
2022-02-23 13:50:00,66.56,66.57,66.47,66.48,22621.0,61.0107,61.0199,60.9282,60.9374,22621.0
2022-02-23 13:55:00,66.48,66.56,66.44,66.5,60046.0,60.9374,61.0107,60.9007,60.9557,60046.0
2022-02-23 14:00:00,66.5,66.56,66.4,66.41,31331.0,60.9557,61.0107,60.864,60.8732,31331.0
2022-02-23 14:05:00,66.43,66.5,66.42,66.47,22012.0,60.8915,60.9557,60.8824,60.9282,22012.0
2022-02-23 14:10:00,66.47,66.53,66.45,66.48,46783.0,60.9282,60.9832,60.9099,60.9374,46783.0
2022-02-23 14:15:00,66.47,66.6,66.44,66.55,55333.0,60.9282,61.0474,60.9007,61.0015,55333.0
2022-02-23 14:20:00,66.54,66.56,66.43,66.45,44931.0,60.9924,61.0107,60.8915,60.9099,44931.0
2022-02-23 14:25:00,66.46,66.5,66.45,66.46,21735.0,60.919,60.9557,60.9099,60.919,21735.0
2022-02-23 14:30:00,66.47,66.51,66.46,66.47,18293.0,60.9282,60.9649,60.919,60.9282,18293.0
2022-02-23 14:35:00,66.47,66.51,66.47,66.48,24950.0,60.9282,60.9649,60.9282,60.9374,24950.0
2022-02-23 14:40:00,66.47,66.48,66.32,66.33,19188.0,60.9282,60.9374,60.7907,60.7999,19188.0
2022-02-23 14:45:00,66.34,66.42,66.34,66.38,29789.0,60.809,60.8824,60.809,60.8457,29789.0
2022-02-23 14:50:00,66.38,66.39,66.31,66.33,27006.0,60.8457,60.8549,60.7815,60.7999,27006.0
2022-02-23 14:55:00,66.33,66.4,66.32,66.38,35425.0,60.7999,60.864,60.7907,60.8457,35425.0
2022-02-23 15:00:00,66.39,66.4,66.3,66.31,34205.0,60.8549,60.864,60.7724,60.7815,34205.0
2022-02-23 15:05:00,66.32,66.36,66.27,66.31,22108.0,60.7907,60.8274,60.7449,60.7815,22108.0
2022-02-23 15:10:00,66.31,66.35,66.24,66.28,49681.0,60.7815,60.8182,60.7174,60.7541,49681.0
2022-02-23 15:15:00,66.29,66.36,66.29,66.29,51007.0,60.7632,60.8274,60.7632,60.7632,51007.0
2022-02-23 15:20:00,66.29,66.36,66.26,66.35,49579.0,60.7632,60.8274,60.7357,60.8182,49579.0
2022-02-23 15:25:00,66.35,66.46,66.33,66.44,64639.0,60.8182,60.919,60.7999,60.9007,64639.0
2022-02-23 15:30:00,66.43,66.46,66.36,66.4,61779.0,60.8915,60.919,60.8274,60.864,61779.0
2022-02-23 15:35:00,66.4,66.41,66.3,66.3,68958.0,60.864,60.8732,60.7724,60.7724,68958.0
2022-02-23 15:40:00,66.31,66.39,66.3,66.35,52957.0,60.7815,60.8549,60.7724,60.8182,52957.0
2022-02-23 15:45:00,66.34,66.42,66.32,66.33,140742.0,60.809,60.8824,60.7907,60.7999,140742.0
2022-02-23 15:50:00,66.33,66.42,66.2,66.29,208555.0,60.7999,60.8824,60.6807,60.7632,208555.0
2022-02-23 15:55:00,66.29,66.31,66.19,66.29,401781.0,60.7632,60.7815,60.6716,60.7632,401781.0
2022-02-24 09:30:00,65.24,65.87,65.17,65.28,416683.0,59.8008,60.3782,59.7366,59.8374,416683.0
2022-02-24 09:35:00,65.26,65.26,64.95,65.0,107873.0,59.8191,59.8191,59.5349,59.5808,107873.0
2022-02-24 09:40:00,65.0,65.24,64.98,64.98,93785.0,59.5808,59.8008,59.5624,59.5624,93785.0
2022-02-24 09:45:00,64.97,64.98,64.79,64.93,104378.0,59.5533,59.5624,59.3883,59.5166,104378.0
2022-02-24 09:50:00,64.95,65.02,64.7,64.79,144398.0,59.5349,59.5991,59.3058,59.3883,144398.0
2022-02-24 09:55:00,64.8,65.0,64.66,65.0,112285.0,59.3974,59.5808,59.2691,59.5808,112285.0
2022-02-24 10:00:00,65.0,65.02,64.6,64.6,88596.0,59.5808,59.5991,59.2141,59.2141,88596.0
2022-02-24 10:05:00,64.64,64.79,64.49,64.56,89755.0,59.2508,59.3883,59.1133,59.1775,89755.0
2022-02-24 10:10:00,64.56,64.58,64.44,64.53,82551.0,59.1775,59.1958,59.0675,59.15,82551.0
2022-02-24 10:15:00,64.52,64.58,64.26,64.42,100547.0,59.1408,59.1958,58.9025,59.0491,100547.0
2022-02-24 10:20:00,64.42,64.5,64.24,64.31,106337.0,59.0491,59.1225,58.8841,58.9483,106337.0
2022-02-24 10:25:00,64.3,64.34,64.15,64.23,59400.0,58.9391,58.9758,58.8016,58.875,59400.0
2022-02-24 10:30:00,64.23,64.4,64.14,64.29,75061.0,58.875,59.0308,58.7925,58.93,75061.0
2022-02-24 10:35:00,64.29,64.37,64.19,64.35,75645.0,58.93,59.0033,58.8383,58.985,75645.0
2022-02-24 10:40:00,64.35,64.37,64.23,64.29,77434.0,58.985,59.0033,58.875,58.93,77434.0
2022-02-24 10:45:00,64.3,64.3,64.01,64.05,63009.0,58.9391,58.9391,58.6733,58.71,63009.0
2022-02-24 10:50:00,64.04,64.2,63.99,64.12,57919.0,58.7008,58.8475,58.655,58.7741,57919.0
2022-02-24 10:55:00,64.13,64.13,63.87,63.99,51948.0,58.7833,58.7833,58.545,58.655,51948.0
2022-02-24 11:00:00,64.0,64.01,63.89,63.93,56669.0,58.6641,58.6733,58.5633,58.6,56669.0
2022-02-24 11:05:00,63.93,64.0,63.84,63.85,53378.0,58.6,58.6641,58.5175,58.5266,53378.0
2022-02-24 11:10:00,63.84,63.84,63.75,63.77,49525.0,58.5175,58.5175,58.435,58.4533,49525.0
2022-02-24 11:15:00,63.77,63.88,63.74,63.79,45407.0,58.4533,58.5541,58.4258,58.4716,45407.0
2022-02-24 11:20:00,63.77,63.84,63.71,63.79,41300.0,58.4533,58.5175,58.3983,58.4716,41300.0
2022-02-24 11:25:00,63.81,63.89,63.75,63.76,58392.0,58.49,58.5633,58.435,58.4442,58392.0
2022-02-24 11:30:00,63.75,63.82,63.43,63.8,130925.0,58.435,58.4991,58.1417,58.4808,130925.0
2022-02-24 11:35:00,63.8,63.81,63.64,63.7,45016.0,58.4808,58.49,58.3342,58.3892,45016.0
2022-02-24 11:40:00,63.7,63.7,63.63,63.67,39656.0,58.3892,58.3892,58.325,58.3617,39656.0
2022-02-24 11:45:00,63.66,63.73,63.61,63.73,51977.0,58.3525,58.4167,58.3067,58.4167,51977.0
2022-02-24 11:50:00,63.73,63.9,63.71,63.88,67522.0,58.4167,58.5725,58.3983,58.5541,67522.0
2022-02-24 11:55:00,63.88,64.02,63.85,63.95,39315.0,58.5541,58.6825,58.5266,58.6183,39315.0
2022-02-24 12:00:00,63.94,63.98,63.85,63.85,33871.0,58.6091,58.6458,58.5266,58.5266,33871.0
2022-02-24 12:05:00,63.85,63.86,63.75,63.82,37743.0,58.5266,58.5358,58.435,58.4991,37743.0
2022-02-24 12:10:00,63.83,63.87,63.74,63.75,49047.0,58.5083,58.545,58.4258,58.435,49047.0
2022-02-24 12:15:00,63.75,63.8,63.71,63.77,38940.0,58.435,58.4808,58.3983,58.4533,38940.0
2022-02-24 12:20:00,63.78,63.79,63.66,63.74,40406.0,58.4625,58.4716,58.3525,58.4258,40406.0
2022-02-24 12:25:00,63.74,63.8,63.71,63.74,55837.0,58.4258,58.4808,58.3983,58.4258,55837.0
2022-02-24 12:30:00,63.74,63.74,63.48,63.49,67591.0,58.4258,58.4258,58.1875,58.1967,67591.0
2022-02-24 12:35:00,63.49,63.62,63.48,63.56,76635.0,58.1967,58.3158,58.1875,58.2608,76635.0
2022-02-24 12:40:00,63.55,63.76,63.53,63.69,96837.0,58.2517,58.4442,58.2333,58.38,96837.0
2022-02-24 12:45:00,63.69,63.82,63.69,63.81,47750.0,58.38,58.4991,58.38,58.49,47750.0
2022-02-24 12:50:00,63.81,63.83,63.77,63.8,50179.0,58.49,58.5083,58.4533,58.4808,50179.0
2022-02-24 12:55:00,63.8,63.8,63.61,63.62,70017.0,58.4808,58.4808,58.3067,58.3158,70017.0
2022-02-24 13:00:00,63.62,63.63,63.49,63.5,50033.0,58.3158,58.325,58.1967,58.2058,50033.0
2022-02-24 13:05:00,63.5,63.59,63.45,63.54,71083.0,58.2058,58.2883,58.16,58.2425,71083.0
2022-02-24 13:10:00,63.54,63.57,63.48,63.55,53758.0,58.2425,58.27,58.1875,58.2517,53758.0
2022-02-24 13:15:00,63.55,63.59,63.51,63.53,48855.0,58.2517,58.2883,58.215,58.2333,48855.0
2022-02-24 13:20:00,63.51,63.52,63.39,63.41,39592.0,58.215,58.2242,58.105,58.1233,39592.0
2022-02-24 13:25:00,63.41,63.46,63.31,63.31,38421.0,58.1233,58.1692,58.0317,58.0317,38421.0
2022-02-24 13:30:00,63.3,63.47,63.28,63.34,65883.0,58.0225,58.1783,58.0042,58.0592,65883.0
2022-02-24 13:35:00,63.34,63.4,63.29,63.3,62084.0,58.0592,58.1142,58.0133,58.0225,62084.0
2022-02-24 13:40:00,63.29,63.33,63.23,63.24,52341.0,58.0133,58.05,57.9583,57.9675,52341.0
2022-02-24 13:45:00,63.24,63.62,63.21,63.59,60335.0,57.9675,58.3158,57.94,58.2883,60335.0
2022-02-24 13:50:00,63.59,63.69,63.58,63.64,45680.0,58.2883,58.38,58.2792,58.3342,45680.0
2022-02-24 13:55:00,63.64,63.71,63.58,63.66,67107.0,58.3342,58.3983,58.2792,58.3525,67107.0
2022-02-24 14:00:00,63.67,63.79,63.62,63.76,71526.0,58.3617,58.4716,58.3158,58.4442,71526.0
2022-02-24 14:05:00,63.77,63.81,63.63,63.63,67798.0,58.4533,58.49,58.325,58.325,67798.0
2022-02-24 14:10:00,63.64,63.73,63.61,63.72,49927.0,58.3342,58.4167,58.3067,58.4075,49927.0
2022-02-24 14:15:00,63.72,63.83,63.62,63.83,29053.0,58.4075,58.5083,58.3158,58.5083,29053.0
2022-02-24 14:20:00,63.83,63.92,63.82,63.9,46425.0,58.5083,58.5908,58.4991,58.5725,46425.0
2022-02-24 14:25:00,63.91,63.95,63.89,63.9,44360.0,58.5816,58.6183,58.5633,58.5725,44360.0
2022-02-24 14:30:00,63.9,64.08,63.86,64.06,91534.0,58.5725,58.7375,58.5358,58.7191,91534.0
2022-02-24 14:35:00,64.05,64.12,64.05,64.08,53604.0,58.71,58.7741,58.71,58.7375,53604.0
2022-02-24 14:40:00,64.08,64.09,63.98,64.01,64847.0,58.7375,58.7466,58.6458,58.6733,64847.0
2022-02-24 14:45:00,64.01,64.14,64.01,64.14,54619.0,58.6733,58.7925,58.6733,58.7925,54619.0
2022-02-24 14:50:00,64.13,64.19,64.07,64.17,71065.0,58.7833,58.8383,58.7283,58.82,71065.0
2022-02-24 14:55:00,64.17,64.17,64.04,64.09,69996.0,58.82,58.82,58.7008,58.7466,69996.0
2022-02-24 15:00:00,64.09,64.2,64.05,64.2,80110.0,58.7466,58.8475,58.71,58.8475,80110.0
2022-02-24 15:05:00,64.19,64.22,64.15,64.19,41550.0,58.8383,58.8658,58.8016,58.8383,41550.0
2022-02-24 15:10:00,64.19,64.27,64.18,64.23,57514.0,58.8383,58.9116,58.8291,58.875,57514.0
2022-02-24 15:15:00,64.25,64.26,64.15,64.17,61008.0,58.8933,58.9025,58.8016,58.82,61008.0
2022-02-24 15:20:00,64.17,64.23,64.11,64.22,75650.0,58.82,58.875,58.765,58.8658,75650.0
2022-02-24 15:25:00,64.22,64.24,64.09,64.11,72968.0,58.8658,58.8841,58.7466,58.765,72968.0
2022-02-24 15:30:00,64.1,64.33,64.07,64.33,102719.0,58.7558,58.9666,58.7283,58.9666,102719.0
2022-02-24 15:35:00,64.33,64.36,64.28,64.33,84254.0,58.9666,58.9941,58.9208,58.9666,84254.0
2022-02-24 15:40:00,64.33,64.38,64.28,64.28,90130.0,58.9666,59.0125,58.9208,58.9208,90130.0
2022-02-24 15:45:00,64.28,64.42,64.27,64.4,145944.0,58.9208,59.0491,58.9116,59.0308,145944.0
2022-02-24 15:50:00,64.4,64.75,64.4,64.7,319295.0,59.0308,59.3516,59.0308,59.3058,319295.0
2022-02-24 15:55:00,64.7,64.74,64.59,64.65,624076.0,59.3058,59.3424,59.205,59.2599,624076.0
2022-02-25 09:30:00,65.12,65.45,64.9,65.45,233096.0,59.6908,59.9933,59.4891,59.9933,233096.0
2022-02-25 09:35:00,65.46,65.77,65.37,65.72,107978.0,60.0024,60.2866,59.9199,60.2407,107978.0
2022-02-25 09:40:00,65.72,65.86,65.58,65.59,137663.0,60.2407,60.3691,60.1124,60.1216,137663.0
2022-02-25 09:45:00,65.58,65.75,65.48,65.49,103329.0,60.1124,60.2682,60.0207,60.0299,103329.0
2022-02-25 09:50:00,65.5,65.57,65.43,65.44,119896.0,60.0391,60.1032,59.9749,59.9841,119896.0
2022-02-25 09:55:00,65.44,65.68,65.41,65.67,60500.0,59.9841,60.2041,59.9566,60.1949,60500.0
2022-02-25 10:00:00,65.69,65.91,65.66,65.86,61627.0,60.2132,60.4149,60.1857,60.3691,61627.0
2022-02-25 10:05:00,65.85,65.97,65.8,65.84,72758.0,60.3599,60.4699,60.3141,60.3507,72758.0
2022-02-25 10:10:00,65.83,65.84,65.76,65.77,80381.0,60.3416,60.3507,60.2774,60.2866,80381.0
2022-02-25 10:15:00,65.78,65.8,65.62,65.7,56570.0,60.2957,60.3141,60.1491,60.2224,56570.0
2022-02-25 10:20:00,65.7,65.8,65.62,65.72,82646.0,60.2224,60.3141,60.1491,60.2407,82646.0
2022-02-25 10:25:00,65.72,65.96,65.69,65.95,58235.0,60.2407,60.4607,60.2132,60.4516,58235.0
2022-02-25 10:30:00,65.97,65.98,65.9,65.95,44874.0,60.4699,60.4791,60.4057,60.4516,44874.0
2022-02-25 10:35:00,65.95,66.07,65.9,66.07,40791.0,60.4516,60.5616,60.4057,60.5616,40791.0
2022-02-25 10:40:00,66.08,66.16,66.03,66.04,58971.0,60.5707,60.6441,60.5249,60.5341,58971.0
2022-02-25 10:45:00,66.04,66.05,65.94,66.04,38427.0,60.5341,60.5432,60.4424,60.5341,38427.0
2022-02-25 10:50:00,66.03,66.13,66.03,66.13,74409.0,60.5249,60.6166,60.5249,60.6166,74409.0
2022-02-25 10:55:00,66.13,66.28,66.13,66.28,64641.0,60.6166,60.7541,60.6166,60.7541,64641.0
2022-02-25 11:00:00,66.28,66.37,66.23,66.36,50224.0,60.7541,60.8365,60.7082,60.8274,50224.0
2022-02-25 11:05:00,66.36,66.45,66.33,66.44,43815.0,60.8274,60.9099,60.7999,60.9007,43815.0
2022-02-25 11:10:00,66.42,66.49,66.38,66.45,51962.0,60.8824,60.9465,60.8457,60.9099,51962.0
2022-02-25 11:15:00,66.46,66.47,66.31,66.37,58674.0,60.919,60.9282,60.7815,60.8365,58674.0
2022-02-25 11:20:00,66.37,66.42,66.32,66.38,29478.0,60.8365,60.8824,60.7907,60.8457,29478.0
2022-02-25 11:25:00,66.38,66.4,66.27,66.27,55033.0,60.8457,60.864,60.7449,60.7449,55033.0
2022-02-25 11:30:00,66.27,66.32,66.23,66.23,46571.0,60.7449,60.7907,60.7082,60.7082,46571.0
2022-02-25 11:35:00,66.24,66.28,66.16,66.28,68424.0,60.7174,60.7541,60.6441,60.7541,68424.0
2022-02-25 11:40:00,66.29,66.31,66.22,66.28,37778.0,60.7632,60.7815,60.6991,60.7541,37778.0
2022-02-25 11:45:00,66.28,66.29,66.16,66.18,35734.0,60.7541,60.7632,60.6441,60.6624,35734.0
2022-02-25 11:50:00,66.19,66.2,66.09,66.18,31262.0,60.6716,60.6807,60.5799,60.6624,31262.0
2022-02-25 11:55:00,66.18,66.25,66.18,66.2,37781.0,60.6624,60.7266,60.6624,60.6807,37781.0
2022-02-25 12:00:00,66.2,66.24,66.13,66.2,38305.0,60.6807,60.7174,60.6166,60.6807,38305.0
2022-02-25 12:05:00,66.21,66.23,66.14,66.16,58396.0,60.6899,60.7082,60.6257,60.6441,58396.0
2022-02-25 12:10:00,66.15,66.25,66.12,66.25,73848.0,60.6349,60.7266,60.6074,60.7266,73848.0
2022-02-25 12:15:00,66.25,66.31,66.21,66.23,45310.0,60.7266,60.7815,60.6899,60.7082,45310.0
2022-02-25 12:20:00,66.23,66.32,66.2,66.31,97149.0,60.7082,60.7907,60.6807,60.7815,97149.0
2022-02-25 12:25:00,66.32,66.41,66.31,66.39,34279.0,60.7907,60.8732,60.7815,60.8549,34279.0
2022-02-25 12:30:00,66.39,66.46,66.34,66.45,36035.0,60.8549,60.919,60.809,60.9099,36035.0
2022-02-25 12:35:00,66.45,66.49,66.43,66.49,59639.0,60.9099,60.9465,60.8915,60.9465,59639.0
2022-02-25 12:40:00,66.5,66.56,66.49,66.53,33274.0,60.9557,61.0107,60.9465,60.9832,33274.0
2022-02-25 12:45:00,66.54,66.59,66.52,66.59,70662.0,60.9924,61.0382,60.974,61.0382,70662.0
2022-02-25 12:50:00,66.59,66.68,66.57,66.65,67012.0,61.0382,61.1207,61.0199,61.0932,67012.0
2022-02-25 12:55:00,66.66,66.68,66.54,66.54,72188.0,61.1024,61.1207,60.9924,60.9924,72188.0
2022-02-25 13:00:00,66.52,66.55,66.42,66.45,46993.0,60.974,61.0015,60.8824,60.9099,46993.0
2022-02-25 13:05:00,66.45,66.45,66.39,66.39,40390.0,60.9099,60.9099,60.8549,60.8549,40390.0
2022-02-25 13:10:00,66.39,66.43,66.31,66.42,43675.0,60.8549,60.8915,60.7815,60.8824,43675.0
2022-02-25 13:15:00,66.42,66.46,66.39,66.43,50237.0,60.8824,60.919,60.8549,60.8915,50237.0
2022-02-25 13:20:00,66.45,66.46,66.4,66.44,33888.0,60.9099,60.919,60.864,60.9007,33888.0
2022-02-25 13:25:00,66.44,66.54,66.44,66.53,35380.0,60.9007,60.9924,60.9007,60.9832,35380.0
2022-02-25 13:30:00,66.53,66.56,66.5,66.5,37410.0,60.9832,61.0107,60.9557,60.9557,37410.0
2022-02-25 13:35:00,66.51,66.51,66.4,66.44,87117.0,60.9649,60.9649,60.864,60.9007,87117.0
2022-02-25 13:40:00,66.45,66.63,66.43,66.61,55345.0,60.9099,61.0749,60.8915,61.0565,55345.0
2022-02-25 13:45:00,66.62,66.66,66.6,66.64,34656.0,61.0657,61.1024,61.0474,61.084,34656.0
2022-02-25 13:50:00,66.64,66.66,66.57,66.58,40236.0,61.084,61.1024,61.0199,61.029,40236.0
2022-02-25 13:55:00,66.58,66.59,66.48,66.53,47558.0,61.029,61.0382,60.9374,60.9832,47558.0
2022-02-25 14:00:00,66.53,66.57,66.45,66.54,53650.0,60.9832,61.0199,60.9099,60.9924,53650.0
2022-02-25 14:05:00,66.55,66.57,66.52,66.57,33905.0,61.0015,61.0199,60.974,61.0199,33905.0
2022-02-25 14:10:00,66.57,66.61,66.53,66.58,43059.0,61.0199,61.0565,60.9832,61.029,43059.0
2022-02-25 14:15:00,66.59,66.6,66.51,66.53,33182.0,61.0382,61.0474,60.9649,60.9832,33182.0
2022-02-25 14:20:00,66.53,66.58,66.49,66.58,38547.0,60.9832,61.029,60.9465,61.029,38547.0
2022-02-25 14:25:00,66.58,66.59,66.52,66.56,40082.0,61.029,61.0382,60.974,61.0107,40082.0
2022-02-25 14:30:00,66.57,66.59,66.42,66.45,43458.0,61.0199,61.0382,60.8824,60.9099,43458.0
2022-02-25 14:35:00,66.45,66.49,66.39,66.39,41173.0,60.9099,60.9465,60.8549,60.8549,41173.0
2022-02-25 14:40:00,66.38,66.42,66.35,66.42,35860.0,60.8457,60.8824,60.8182,60.8824,35860.0
2022-02-25 14:45:00,66.42,66.45,66.39,66.42,34868.0,60.8824,60.9099,60.8549,60.8824,34868.0
2022-02-25 14:50:00,66.42,66.42,66.33,66.38,45041.0,60.8824,60.8824,60.7999,60.8457,45041.0
2022-02-25 14:55:00,66.39,66.54,66.39,66.46,63310.0,60.8549,60.9924,60.8549,60.919,63310.0
2022-02-25 15:00:00,66.46,66.46,66.37,66.39,33213.0,60.919,60.919,60.8365,60.8549,33213.0
2022-02-25 15:05:00,66.4,66.5,66.38,66.48,34423.0,60.864,60.9557,60.8457,60.9374,34423.0
2022-02-25 15:10:00,66.48,66.5,66.41,66.49,38786.0,60.9374,60.9557,60.8732,60.9465,38786.0
2022-02-25 15:15:00,66.49,66.57,66.48,66.55,43485.0,60.9465,61.0199,60.9374,61.0015,43485.0
2022-02-25 15:20:00,66.55,66.63,66.53,66.59,61180.0,61.0015,61.0749,60.9832,61.0382,61180.0
2022-02-25 15:25:00,66.58,66.6,66.48,66.48,44215.0,61.029,61.0474,60.9374,60.9374,44215.0
2022-02-25 15:30:00,66.49,66.56,66.44,66.44,71454.0,60.9465,61.0107,60.9007,60.9007,71454.0
2022-02-25 15:35:00,66.44,66.47,66.33,66.46,69766.0,60.9007,60.9282,60.7999,60.919,69766.0
2022-02-25 15:40:00,66.47,66.59,66.45,66.51,79818.0,60.9282,61.0382,60.9099,60.9649,79818.0
2022-02-25 15:45:00,66.49,66.62,66.47,66.52,115673.0,60.9465,61.0657,60.9282,60.974,115673.0
2022-02-25 15:50:00,66.54,66.74,66.54,66.69,221901.0,60.9924,61.1757,60.9924,61.1299,221901.0
2022-02-25 15:55:00,66.69,66.79,66.65,66.76,401900.0,61.1299,61.2215,61.0932,61.194,401900.0
2022-02-28 09:30:00,65.28,65.58,65.17,65.23,325021.0,59.8374,60.1124,59.7366,59.7916,325021.0
2022-02-28 09:35:00,65.22,65.67,65.16,65.66,82019.0,59.7824,60.1949,59.7274,60.1857,82019.0
2022-02-28 09:40:00,65.64,65.78,65.5,65.76,88976.0,60.1674,60.2957,60.0391,60.2774,88976.0
2022-02-28 09:45:00,65.74,65.84,65.66,65.84,79120.0,60.2591,60.3507,60.1857,60.3507,79120.0
2022-02-28 09:50:00,65.82,65.94,65.66,65.67,68998.0,60.3324,60.4424,60.1857,60.1949,68998.0
2022-02-28 09:55:00,65.67,65.68,65.48,65.53,35720.0,60.1949,60.2041,60.0207,60.0666,35720.0
2022-02-28 10:00:00,65.55,65.69,65.47,65.62,44570.0,60.0849,60.2132,60.0116,60.1491,44570.0
2022-02-28 10:05:00,65.62,65.64,65.53,65.53,35473.0,60.1491,60.1674,60.0666,60.0666,35473.0
2022-02-28 10:10:00,65.53,65.71,65.5,65.54,43006.0,60.0666,60.2316,60.0391,60.0757,43006.0
2022-02-28 10:15:00,65.53,65.53,65.38,65.38,30517.0,60.0666,60.0666,59.9291,59.9291,30517.0
2022-02-28 10:20:00,65.37,65.39,65.25,65.32,56907.0,59.9199,59.9383,59.8099,59.8741,56907.0
2022-02-28 10:25:00,65.31,65.32,65.09,65.11,52087.0,59.8649,59.8741,59.6633,59.6816,52087.0
2022-02-28 10:30:00,65.1,65.29,65.05,65.19,42869.0,59.6724,59.8466,59.6266,59.7549,42869.0
2022-02-28 10:35:00,65.19,65.26,65.15,65.25,33795.0,59.7549,59.8191,59.7183,59.8099,33795.0
2022-02-28 10:40:00,65.28,65.33,65.21,65.33,77312.0,59.8374,59.8833,59.7733,59.8833,77312.0
2022-02-28 10:45:00,65.33,65.36,65.27,65.34,30134.0,59.8833,59.9108,59.8283,59.8924,30134.0
2022-02-28 10:50:00,65.33,65.35,65.16,65.21,62375.0,59.8833,59.9016,59.7274,59.7733,62375.0
2022-02-28 10:55:00,65.22,65.32,65.2,65.31,37962.0,59.7824,59.8741,59.7641,59.8649,37962.0
2022-02-28 11:00:00,65.32,65.42,65.29,65.32,42939.0,59.8741,59.9658,59.8466,59.8741,42939.0
2022-02-28 11:05:00,65.32,65.5,65.32,65.49,44439.0,59.8741,60.0391,59.8741,60.0299,44439.0
2022-02-28 11:10:00,65.48,65.5,65.38,65.39,26102.0,60.0207,60.0391,59.9291,59.9383,26102.0
2022-02-28 11:15:00,65.39,65.52,65.39,65.47,45875.0,59.9383,60.0574,59.9383,60.0116,45875.0
2022-02-28 11:20:00,65.47,65.56,65.45,65.55,35184.0,60.0116,60.0941,59.9933,60.0849,35184.0
2022-02-28 11:25:00,65.55,65.59,65.49,65.58,46556.0,60.0849,60.1216,60.0299,60.1124,46556.0
2022-02-28 11:30:00,65.56,65.61,65.51,65.57,48017.0,60.0941,60.1399,60.0482,60.1032,48017.0
2022-02-28 11:35:00,65.56,65.58,65.41,65.41,42012.0,60.0941,60.1124,59.9566,59.9566,42012.0
2022-02-28 11:40:00,65.41,65.41,65.33,65.36,36837.0,59.9566,59.9566,59.8833,59.9108,36837.0
2022-02-28 11:45:00,65.37,65.37,65.17,65.22,54414.0,59.9199,59.9199,59.7366,59.7824,54414.0
2022-02-28 11:50:00,65.23,65.39,65.18,65.39,43412.0,59.7916,59.9383,59.7458,59.9383,43412.0
2022-02-28 11:55:00,65.4,65.48,65.4,65.43,30959.0,59.9474,60.0207,59.9474,59.9749,30959.0
2022-02-28 12:00:00,65.43,65.52,65.43,65.48,37762.0,59.9749,60.0574,59.9749,60.0207,37762.0
2022-02-28 12:05:00,65.5,65.52,65.34,65.35,54815.0,60.0391,60.0574,59.8924,59.9016,54815.0
2022-02-28 12:10:00,65.35,65.36,65.29,65.33,36030.0,59.9016,59.9108,59.8466,59.8833,36030.0
2022-02-28 12:15:00,65.32,65.32,65.2,65.27,41426.0,59.8741,59.8741,59.7641,59.8283,41426.0
2022-02-28 12:20:00,65.27,65.29,65.21,65.26,40551.0,59.8283,59.8466,59.7733,59.8191,40551.0
2022-02-28 12:25:00,65.26,65.29,65.2,65.21,32886.0,59.8191,59.8466,59.7641,59.7733,32886.0
2022-02-28 12:30:00,65.2,65.23,65.1,65.1,42151.0,59.7641,59.7916,59.6724,59.6724,42151.0
2022-02-28 12:35:00,65.1,65.15,65.08,65.12,48422.0,59.6724,59.7183,59.6541,59.6908,48422.0
2022-02-28 12:40:00,65.12,65.15,65.06,65.09,51163.0,59.6908,59.7183,59.6358,59.6633,51163.0
2022-02-28 12:45:00,65.09,65.13,65.02,65.06,39609.0,59.6633,59.6999,59.5991,59.6358,39609.0
2022-02-28 12:50:00,65.07,65.08,65.01,65.05,30797.0,59.6449,59.6541,59.5899,59.6266,30797.0
2022-02-28 12:55:00,65.05,65.06,64.95,64.97,52739.0,59.6266,59.6358,59.5349,59.5533,52739.0
2022-02-28 13:00:00,64.97,65.14,64.97,65.09,30526.0,59.5533,59.7091,59.5533,59.6633,30526.0
2022-02-28 13:05:00,65.1,65.17,65.07,65.17,29538.0,59.6724,59.7366,59.6449,59.7366,29538.0
2022-02-28 13:10:00,65.16,65.22,65.12,65.19,38593.0,59.7274,59.7824,59.6908,59.7549,38593.0
2022-02-28 13:15:00,65.2,65.22,65.14,65.17,59492.0,59.7641,59.7824,59.7091,59.7366,59492.0
2022-02-28 13:20:00,65.17,65.17,65.07,65.08,37313.0,59.7366,59.7366,59.6449,59.6541,37313.0
2022-02-28 13:25:00,65.08,65.18,65.07,65.14,49897.0,59.6541,59.7458,59.6449,59.7091,49897.0
2022-02-28 13:30:00,65.13,65.13,65.03,65.05,50550.0,59.6999,59.6999,59.6083,59.6266,50550.0
2022-02-28 13:35:00,65.05,65.06,64.97,65.02,51293.0,59.6266,59.6358,59.5533,59.5991,51293.0
2022-02-28 13:40:00,65.02,65.12,65.01,65.08,28596.0,59.5991,59.6908,59.5899,59.6541,28596.0
2022-02-28 13:45:00,65.07,65.11,65.02,65.11,28226.0,59.6449,59.6816,59.5991,59.6816,28226.0
2022-02-28 13:50:00,65.12,65.25,65.12,65.22,41420.0,59.6908,59.8099,59.6908,59.7824,41420.0
2022-02-28 13:55:00,65.22,65.25,65.19,65.22,34097.0,59.7824,59.8099,59.7549,59.7824,34097.0
2022-02-28 14:00:00,65.23,65.24,64.99,64.99,60368.0,59.7916,59.8008,59.5716,59.5716,60368.0
2022-02-28 14:05:00,65.01,65.02,64.84,64.85,49192.0,59.5899,59.5991,59.4341,59.4433,49192.0
2022-02-28 14:10:00,64.84,64.84,64.67,64.73,64315.0,59.4341,59.4341,59.2783,59.3333,64315.0
2022-02-28 14:15:00,64.72,64.83,64.72,64.82,49308.0,59.3241,59.4249,59.3241,59.4158,49308.0
2022-02-28 14:20:00,64.83,64.87,64.77,64.78,65587.0,59.4249,59.4616,59.3699,59.3791,65587.0
2022-02-28 14:25:00,64.79,64.88,64.79,64.82,30211.0,59.3883,59.4708,59.3883,59.4158,30211.0
2022-02-28 14:30:00,64.83,64.89,64.8,64.87,41014.0,59.4249,59.4799,59.3974,59.4616,41014.0
2022-02-28 14:35:00,64.87,64.99,64.87,64.94,34845.0,59.4616,59.5716,59.4616,59.5258,34845.0
2022-02-28 14:40:00,64.95,65.07,64.89,65.05,44816.0,59.5349,59.6449,59.4799,59.6266,44816.0
2022-02-28 14:45:00,65.04,65.05,64.95,65.0,49938.0,59.6174,59.6266,59.5349,59.5808,49938.0
2022-02-28 14:50:00,65.0,65.09,64.98,65.09,31735.0,59.5808,59.6633,59.5624,59.6633,31735.0
2022-02-28 14:55:00,65.08,65.13,65.06,65.07,36769.0,59.6541,59.6999,59.6358,59.6449,36769.0
2022-02-28 15:00:00,65.07,65.1,65.03,65.05,34353.0,59.6449,59.6724,59.6083,59.6266,34353.0
2022-02-28 15:05:00,65.05,65.14,64.98,65.12,49709.0,59.6266,59.7091,59.5624,59.6908,49709.0
2022-02-28 15:10:00,65.12,65.14,65.06,65.07,41055.0,59.6908,59.7091,59.6358,59.6449,41055.0
2022-02-28 15:15:00,65.08,65.18,65.06,65.16,43712.0,59.6541,59.7458,59.6358,59.7274,43712.0
2022-02-28 15:20:00,65.16,65.28,65.16,65.25,33171.0,59.7274,59.8374,59.7274,59.8099,33171.0
2022-02-28 15:25:00,65.25,65.33,65.2,65.26,62999.0,59.8099,59.8833,59.7641,59.8191,62999.0
2022-02-28 15:30:00,65.26,65.26,65.06,65.06,53404.0,59.8191,59.8191,59.6358,59.6358,53404.0
2022-02-28 15:35:00,65.07,65.08,64.98,65.05,68345.0,59.6449,59.6541,59.5624,59.6266,68345.0
2022-02-28 15:40:00,65.06,65.3,65.06,65.28,76815.0,59.6358,59.8558,59.6358,59.8374,76815.0
2022-02-28 15:45:00,65.28,65.43,65.27,65.37,114106.0,59.8374,59.9749,59.8283,59.9199,114106.0
2022-02-28 15:50:00,65.37,65.52,65.33,65.44,235306.0,59.9199,60.0574,59.8833,59.9841,235306.0
2022-02-28 15:55:00,65.45,65.53,65.41,65.48,492828.0,59.9933,60.0666,59.9566,60.0207,492828.0
2022-03-01 09:30:00,64.88,65.24,64.88,65.22,321587.0,59.4708,59.8008,59.4708,59.7824,321587.0
2022-03-01 09:35:00,65.23,65.38,65.16,65.37,83900.0,59.7916,59.9291,59.7274,59.9199,83900.0
2022-03-01 09:40:00,65.37,65.45,65.21,65.28,91895.0,59.9199,59.9933,59.7733,59.8374,91895.0
2022-03-01 09:45:00,65.29,65.31,65.04,65.15,91699.0,59.8466,59.8649,59.6174,59.7183,91699.0
2022-03-01 09:50:00,65.14,65.15,64.78,64.8,86141.0,59.7091,59.7183,59.3791,59.3974,86141.0
2022-03-01 09:55:00,64.81,64.86,64.59,64.61,97756.0,59.4066,59.4524,59.205,59.2233,97756.0
2022-03-01 10:00:00,64.63,64.77,64.59,64.76,97052.0,59.2416,59.3699,59.205,59.3608,97052.0
2022-03-01 10:05:00,64.77,64.82,64.57,64.64,69500.0,59.3699,59.4158,59.1866,59.2508,69500.0
2022-03-01 10:10:00,64.64,64.74,64.63,64.71,73070.0,59.2508,59.3424,59.2416,59.3149,73070.0
2022-03-01 10:15:00,64.7,64.78,64.66,64.75,94687.0,59.3058,59.3791,59.2691,59.3516,94687.0
2022-03-01 10:20:00,64.76,64.82,64.57,64.63,84543.0,59.3608,59.4158,59.1866,59.2416,84543.0
2022-03-01 10:25:00,64.63,64.73,64.59,64.7,66585.0,59.2416,59.3333,59.205,59.3058,66585.0
2022-03-01 10:30:00,64.72,64.8,64.69,64.73,57983.0,59.3241,59.3974,59.2966,59.3333,57983.0
2022-03-01 10:35:00,64.73,64.78,64.59,64.59,43712.0,59.3333,59.3791,59.205,59.205,43712.0
2022-03-01 10:40:00,64.59,64.61,64.49,64.55,58601.0,59.205,59.2233,59.1133,59.1683,58601.0
2022-03-01 10:45:00,64.55,64.72,64.52,64.67,62193.0,59.1683,59.3241,59.1408,59.2783,62193.0
2022-03-01 10:50:00,64.68,64.8,64.67,64.7,43113.0,59.2874,59.3974,59.2783,59.3058,43113.0
2022-03-01 10:55:00,64.7,64.82,64.68,64.72,58341.0,59.3058,59.4158,59.2874,59.3241,58341.0
2022-03-01 11:00:00,64.71,64.87,64.7,64.81,51308.0,59.3149,59.4616,59.3058,59.4066,51308.0
2022-03-01 11:05:00,64.8,64.82,64.7,64.76,28688.0,59.3974,59.4158,59.3058,59.3608,28688.0
2022-03-01 11:10:00,64.77,64.85,64.75,64.84,37324.0,59.3699,59.4433,59.3516,59.4341,37324.0
2022-03-01 11:15:00,64.84,64.86,64.69,64.7,32526.0,59.4341,59.4524,59.2966,59.3058,32526.0
2022-03-01 11:20:00,64.7,64.82,64.69,64.79,43269.0,59.3058,59.4158,59.2966,59.3883,43269.0
2022-03-01 11:25:00,64.79,64.82,64.75,64.82,31980.0,59.3883,59.4158,59.3516,59.4158,31980.0
2022-03-01 11:30:00,64.82,64.82,64.65,64.67,62884.0,59.4158,59.4158,59.2599,59.2783,62884.0
2022-03-01 11:35:00,64.67,64.69,64.59,64.6,35323.0,59.2783,59.2966,59.205,59.2141,35323.0
2022-03-01 11:40:00,64.61,64.61,64.53,64.55,105943.0,59.2233,59.2233,59.15,59.1683,105943.0
2022-03-01 11:45:00,64.55,64.55,64.33,64.35,38663.0,59.1683,59.1683,58.9666,58.985,38663.0
2022-03-01 11:50:00,64.36,64.42,64.33,64.38,44928.0,58.9941,59.0491,58.9666,59.0125,44928.0
2022-03-01 11:55:00,64.38,64.44,64.35,64.43,39964.0,59.0125,59.0675,58.985,59.0583,39964.0
2022-03-01 12:00:00,64.42,64.48,64.41,64.42,37772.0,59.0491,59.1041,59.04,59.0491,37772.0
2022-03-01 12:05:00,64.42,64.56,64.4,64.56,40149.0,59.0491,59.1775,59.0308,59.1775,40149.0
2022-03-01 12:10:00,64.56,64.58,64.45,64.53,42249.0,59.1775,59.1958,59.0766,59.15,42249.0
2022-03-01 12:15:00,64.52,64.57,64.48,64.52,30527.0,59.1408,59.1866,59.1041,59.1408,30527.0
2022-03-01 12:20:00,64.53,64.53,64.46,64.48,22302.0,59.15,59.15,59.0858,59.1041,22302.0
2022-03-01 12:25:00,64.48,64.53,64.48,64.51,32790.0,59.1041,59.15,59.1041,59.1316,32790.0
2022-03-01 12:30:00,64.52,64.65,64.51,64.63,24975.0,59.1408,59.2599,59.1316,59.2416,24975.0
2022-03-01 12:35:00,64.64,64.65,64.56,64.58,19856.0,59.2508,59.2599,59.1775,59.1958,19856.0
2022-03-01 12:40:00,64.59,64.64,64.57,64.62,28578.0,59.205,59.2508,59.1866,59.2324,28578.0
2022-03-01 12:45:00,64.63,64.66,64.59,64.63,22330.0,59.2416,59.2691,59.205,59.2416,22330.0
2022-03-01 12:50:00,64.62,64.64,64.54,64.55,22787.0,59.2324,59.2508,59.1591,59.1683,22787.0
2022-03-01 12:55:00,64.55,64.59,64.52,64.56,29560.0,59.1683,59.205,59.1408,59.1775,29560.0
2022-03-01 13:00:00,64.56,64.65,64.55,64.62,32126.0,59.1775,59.2599,59.1683,59.2324,32126.0
2022-03-01 13:05:00,64.62,64.63,64.51,64.56,31773.0,59.2324,59.2416,59.1316,59.1775,31773.0
2022-03-01 13:10:00,64.57,64.58,64.47,64.49,30063.0,59.1866,59.1958,59.095,59.1133,30063.0
2022-03-01 13:15:00,64.5,64.54,64.46,64.47,22590.0,59.1225,59.1591,59.0858,59.095,22590.0
2022-03-01 13:20:00,64.46,64.5,64.35,64.35,30599.0,59.0858,59.1225,58.985,58.985,30599.0
2022-03-01 13:25:00,64.36,64.36,64.28,64.31,33824.0,58.9941,58.9941,58.9208,58.9483,33824.0
2022-03-01 13:30:00,64.31,64.35,64.27,64.33,75243.0,58.9483,58.985,58.9116,58.9666,75243.0
2022-03-01 13:35:00,64.32,64.44,64.31,64.43,61501.0,58.9575,59.0675,58.9483,59.0583,61501.0
2022-03-01 13:40:00,64.43,64.5,64.4,64.47,36712.0,59.0583,59.1225,59.0308,59.095,36712.0
2022-03-01 13:45:00,64.45,64.53,64.45,64.49,37106.0,59.0766,59.15,59.0766,59.1133,37106.0
2022-03-01 13:50:00,64.49,64.5,64.42,64.44,37121.0,59.1133,59.1225,59.0491,59.0675,37121.0
2022-03-01 13:55:00,64.44,64.45,64.38,64.41,33737.0,59.0675,59.0766,59.0125,59.04,33737.0
2022-03-01 14:00:00,64.41,64.41,64.25,64.29,38415.0,59.04,59.04,58.8933,58.93,38415.0
2022-03-01 14:05:00,64.28,64.37,64.27,64.28,32288.0,58.9208,59.0033,58.9116,58.9208,32288.0
2022-03-01 14:10:00,64.28,64.31,64.25,64.31,50739.0,58.9208,58.9483,58.8933,58.9483,50739.0
2022-03-01 14:15:00,64.31,64.37,64.23,64.34,42244.0,58.9483,59.0033,58.875,58.9758,42244.0
2022-03-01 14:20:00,64.34,64.5,64.32,64.49,45685.0,58.9758,59.1225,58.9575,59.1133,45685.0
2022-03-01 14:25:00,64.5,64.56,64.49,64.53,25961.0,59.1225,59.1775,59.1133,59.15,25961.0
2022-03-01 14:30:00,64.53,64.58,64.51,64.58,37643.0,59.15,59.1958,59.1316,59.1958,37643.0
2022-03-01 14:35:00,64.58,64.7,64.56,64.69,43929.0,59.1958,59.3058,59.1775,59.2966,43929.0
2022-03-01 14:40:00,64.69,64.73,64.66,64.72,27496.0,59.2966,59.3333,59.2691,59.3241,27496.0
2022-03-01 14:45:00,64.71,64.76,64.67,64.72,47605.0,59.3149,59.3608,59.2783,59.3241,47605.0
2022-03-01 14:50:00,64.72,64.72,64.63,64.64,46943.0,59.3241,59.3241,59.2416,59.2508,46943.0
2022-03-01 14:55:00,64.66,64.71,64.63,64.69,32252.0,59.2691,59.3149,59.2416,59.2966,32252.0
2022-03-01 15:00:00,64.7,64.85,64.68,64.85,46147.0,59.3058,59.4433,59.2874,59.4433,46147.0
2022-03-01 15:05:00,64.85,64.94,64.77,64.8,69306.0,59.4433,59.5258,59.3699,59.3974,69306.0
2022-03-01 15:10:00,64.81,64.82,64.72,64.76,49309.0,59.4066,59.4158,59.3241,59.3608,49309.0
2022-03-01 15:15:00,64.77,64.78,64.65,64.68,55742.0,59.3699,59.3791,59.2599,59.2874,55742.0
2022-03-01 15:20:00,64.69,64.7,64.63,64.7,45324.0,59.2966,59.3058,59.2416,59.3058,45324.0
2022-03-01 15:25:00,64.69,64.74,64.62,64.63,47620.0,59.2966,59.3424,59.2324,59.2416,47620.0
2022-03-01 15:30:00,64.62,64.68,64.51,64.58,151749.0,59.2324,59.2874,59.1316,59.1958,151749.0
2022-03-01 15:35:00,64.58,64.61,64.5,64.51,107539.0,59.1958,59.2233,59.1225,59.1316,107539.0
2022-03-01 15:40:00,64.51,64.59,64.44,64.45,197879.0,59.1316,59.205,59.0675,59.0766,197879.0
2022-03-01 15:45:00,64.45,64.45,64.28,64.29,115192.0,59.0766,59.0766,58.9208,58.93,115192.0
2022-03-01 15:50:00,64.28,64.38,64.13,64.34,249088.0,58.9208,59.0125,58.7833,58.9758,249088.0
2022-03-01 15:55:00,64.35,64.35,64.22,64.31,1350858.0,58.985,58.985,58.8658,58.9483,1350858.0
2022-03-02 09:30:00,64.24,64.57,64.23,64.51,126910.0,58.8841,59.1866,58.875,59.1316,126910.0
2022-03-02 09:35:00,64.53,64.61,64.37,64.38,76971.0,59.15,59.2233,59.0033,59.0125,76971.0
2022-03-02 09:40:00,64.39,64.4,64.19,64.21,96396.0,59.0216,59.0308,58.8383,58.8566,96396.0
2022-03-02 09:45:00,64.22,64.34,64.16,64.2,95893.0,58.8658,58.9758,58.8108,58.8475,95893.0
2022-03-02 09:50:00,64.2,64.39,64.18,64.19,78866.0,58.8475,59.0216,58.8291,58.8383,78866.0
2022-03-02 09:55:00,64.19,64.28,63.98,64.23,124791.0,58.8383,58.9208,58.6458,58.875,124791.0
2022-03-02 10:00:00,64.24,64.5,64.24,64.49,49490.0,58.8841,59.1225,58.8841,59.1133,49490.0
2022-03-02 10:05:00,64.49,64.52,64.26,64.27,56282.0,59.1133,59.1408,58.9025,58.9116,56282.0
2022-03-02 10:10:00,64.27,64.36,64.19,64.28,68362.0,58.9116,58.9941,58.8383,58.9208,68362.0
2022-03-02 10:15:00,64.27,64.29,64.12,64.29,66597.0,58.9116,58.93,58.7741,58.93,66597.0
2022-03-02 10:20:00,64.28,64.44,64.26,64.42,57828.0,58.9208,59.0675,58.9025,59.0491,57828.0
2022-03-02 10:25:00,64.41,64.63,64.32,64.52,103962.0,59.04,59.2416,58.9575,59.1408,103962.0
2022-03-02 10:30:00,64.54,64.54,64.28,64.46,115114.0,59.1591,59.1591,58.9208,59.0858,115114.0
2022-03-02 10:35:00,64.45,64.58,64.4,64.47,93632.0,59.0766,59.1958,59.0308,59.095,93632.0
2022-03-02 10:40:00,64.47,64.5,64.39,64.42,55566.0,59.095,59.1225,59.0216,59.0491,55566.0
2022-03-02 10:45:00,64.43,64.53,64.38,64.5,94736.0,59.0583,59.15,59.0125,59.1225,94736.0
2022-03-02 10:50:00,64.48,64.49,64.32,64.37,48575.0,59.1041,59.1133,58.9575,59.0033,48575.0
2022-03-02 10:55:00,64.38,64.53,64.38,64.51,40253.0,59.0125,59.15,59.0125,59.1316,40253.0
2022-03-02 11:00:00,64.51,64.74,64.47,64.67,81351.0,59.1316,59.3424,59.095,59.2783,81351.0
2022-03-02 11:05:00,64.69,64.72,64.57,64.66,57163.0,59.2966,59.3241,59.1866,59.2691,57163.0
2022-03-02 11:10:00,64.66,64.77,64.62,64.72,36702.0,59.2691,59.3699,59.2324,59.3241,36702.0
2022-03-02 11:15:00,64.73,64.74,64.6,64.6,59306.0,59.3333,59.3424,59.2141,59.2141,59306.0
2022-03-02 11:20:00,64.61,64.69,64.61,64.66,32989.0,59.2233,59.2966,59.2233,59.2691,32989.0
2022-03-02 11:25:00,64.66,64.85,64.65,64.78,37955.0,59.2691,59.4433,59.2599,59.3791,37955.0
2022-03-02 11:30:00,64.79,64.95,64.79,64.89,99883.0,59.3883,59.5349,59.3883,59.4799,99883.0
2022-03-02 11:35:00,64.88,64.89,64.67,64.73,64602.0,59.4708,59.4799,59.2783,59.3333,64602.0
2022-03-02 11:40:00,64.72,64.79,64.71,64.72,29485.0,59.3241,59.3883,59.3149,59.3241,29485.0
2022-03-02 11:45:00,64.74,64.8,64.73,64.75,47065.0,59.3424,59.3974,59.3333,59.3516,47065.0
2022-03-02 11:50:00,64.75,64.79,64.72,64.73,32326.0,59.3516,59.3883,59.3241,59.3333,32326.0
2022-03-02 11:55:00,64.72,64.8,64.72,64.76,36345.0,59.3241,59.3974,59.3241,59.3608,36345.0
2022-03-02 12:00:00,64.76,64.78,64.7,64.76,36639.0,59.3608,59.3791,59.3058,59.3608,36639.0
2022-03-02 12:05:00,64.75,64.83,64.69,64.83,41313.0,59.3516,59.4249,59.2966,59.4249,41313.0
2022-03-02 12:10:00,64.84,64.9,64.78,64.78,38728.0,59.4341,59.4891,59.3791,59.3791,38728.0
2022-03-02 12:15:00,64.78,64.85,64.74,64.81,40696.0,59.3791,59.4433,59.3424,59.4066,40696.0
2022-03-02 12:20:00,64.81,64.84,64.74,64.79,31487.0,59.4066,59.4341,59.3424,59.3883,31487.0
2022-03-02 12:25:00,64.79,64.86,64.71,64.84,52766.0,59.3883,59.4524,59.3149,59.4341,52766.0
2022-03-02 12:30:00,64.84,64.89,64.82,64.85,42426.0,59.4341,59.4799,59.4158,59.4433,42426.0
2022-03-02 12:35:00,64.84,64.97,64.84,64.93,37999.0,59.4341,59.5533,59.4341,59.5166,37999.0
2022-03-02 12:40:00,64.93,64.94,64.89,64.91,23382.0,59.5166,59.5258,59.4799,59.4983,23382.0
2022-03-02 12:45:00,64.92,64.95,64.87,64.89,38821.0,59.5074,59.5349,59.4616,59.4799,38821.0
2022-03-02 12:50:00,64.91,64.94,64.87,64.92,24842.0,59.4983,59.5258,59.4616,59.5074,24842.0
2022-03-02 12:55:00,64.93,64.95,64.86,64.94,32115.0,59.5166,59.5349,59.4524,59.5258,32115.0
2022-03-02 13:00:00,64.94,64.97,64.9,64.92,34797.0,59.5258,59.5533,59.4891,59.5074,34797.0
2022-03-02 13:05:00,64.92,64.98,64.88,64.88,30827.0,59.5074,59.5624,59.4708,59.4708,30827.0
2022-03-02 13:10:00,64.89,64.92,64.77,64.79,33513.0,59.4799,59.5074,59.3699,59.3883,33513.0
2022-03-02 13:15:00,64.79,64.87,64.78,64.81,66912.0,59.3883,59.4616,59.3791,59.4066,66912.0
2022-03-02 13:20:00,64.81,64.85,64.78,64.78,61547.0,59.4066,59.4433,59.3791,59.3791,61547.0
2022-03-02 13:25:00,64.78,64.9,64.77,64.86,39894.0,59.3791,59.4891,59.3699,59.4524,39894.0
2022-03-02 13:30:00,64.86,64.99,64.85,64.96,49126.0,59.4524,59.5716,59.4433,59.5441,49126.0
2022-03-02 13:35:00,64.96,64.97,64.91,64.95,55488.0,59.5441,59.5533,59.4983,59.5349,55488.0
2022-03-02 13:40:00,64.95,64.97,64.88,64.91,64321.0,59.5349,59.5533,59.4708,59.4983,64321.0
2022-03-02 13:45:00,64.91,64.93,64.86,64.91,34188.0,59.4983,59.5166,59.4524,59.4983,34188.0
2022-03-02 13:50:00,64.92,64.92,64.88,64.91,32786.0,59.5074,59.5074,59.4708,59.4983,32786.0
2022-03-02 13:55:00,64.91,64.96,64.9,64.93,41283.0,59.4983,59.5441,59.4891,59.5166,41283.0
2022-03-02 14:00:00,64.94,64.97,64.89,64.97,28632.0,59.5258,59.5533,59.4799,59.5533,28632.0
2022-03-02 14:05:00,64.97,64.99,64.93,64.94,32150.0,59.5533,59.5716,59.5166,59.5258,32150.0
2022-03-02 14:10:00,64.94,64.99,64.92,64.93,29234.0,59.5258,59.5716,59.5074,59.5166,29234.0
2022-03-02 14:15:00,64.94,64.95,64.9,64.91,26504.0,59.5258,59.5349,59.4891,59.4983,26504.0
2022-03-02 14:20:00,64.92,64.95,64.84,64.88,51231.0,59.5074,59.5349,59.4341,59.4708,51231.0
2022-03-02 14:25:00,64.88,64.88,64.83,64.88,44273.0,59.4708,59.4708,59.4249,59.4708,44273.0
2022-03-02 14:30:00,64.88,64.95,64.81,64.94,37644.0,59.4708,59.5349,59.4066,59.5258,37644.0
2022-03-02 14:35:00,64.95,65.0,64.94,64.96,91324.0,59.5349,59.5808,59.5258,59.5441,91324.0
2022-03-02 14:40:00,64.95,64.96,64.92,64.94,46589.0,59.5349,59.5441,59.5074,59.5258,46589.0
2022-03-02 14:45:00,64.94,64.94,64.8,64.82,38218.0,59.5258,59.5258,59.3974,59.4158,38218.0
2022-03-02 14:50:00,64.83,64.9,64.73,64.76,44183.0,59.4249,59.4891,59.3333,59.3608,44183.0
2022-03-02 14:55:00,64.78,64.8,64.75,64.8,51829.0,59.3791,59.3974,59.3516,59.3974,51829.0
2022-03-02 15:00:00,64.79,64.9,64.76,64.87,50480.0,59.3883,59.4891,59.3608,59.4616,50480.0
2022-03-02 15:05:00,64.88,64.88,64.78,64.79,43488.0,59.4708,59.4708,59.3791,59.3883,43488.0
2022-03-02 15:10:00,64.8,64.84,64.78,64.81,69252.0,59.3974,59.4341,59.3791,59.4066,69252.0
2022-03-02 15:15:00,64.81,64.87,64.77,64.86,86771.0,59.4066,59.4616,59.3699,59.4524,86771.0
2022-03-02 15:20:00,64.86,64.93,64.8,64.87,59150.0,59.4524,59.5166,59.3974,59.4616,59150.0
2022-03-02 15:25:00,64.88,64.96,64.86,64.96,51043.0,59.4708,59.5441,59.4524,59.5441,51043.0
2022-03-02 15:30:00,64.97,64.99,64.9,64.96,93864.0,59.5533,59.5716,59.4891,59.5441,93864.0
2022-03-02 15:35:00,64.96,64.97,64.86,64.86,105099.0,59.5441,59.5533,59.4524,59.4524,105099.0
2022-03-02 15:40:00,64.86,64.88,64.79,64.83,85452.0,59.4524,59.4708,59.3883,59.4249,85452.0
2022-03-02 15:45:00,64.84,64.97,64.84,64.95,106321.0,59.4341,59.5533,59.4341,59.5349,106321.0
2022-03-02 15:50:00,64.96,65.07,64.85,64.86,213032.0,59.5441,59.6449,59.4433,59.4524,213032.0
2022-03-02 15:55:00,64.86,64.86,64.68,64.69,364276.0,59.4524,59.4524,59.2874,59.2966,364276.0
2022-03-03 09:30:00,65.1,65.34,64.96,64.99,131384.0,59.6724,59.8924,59.5441,59.5716,131384.0
2022-03-03 09:35:00,65.0,65.35,64.98,65.27,68878.0,59.5808,59.9016,59.5624,59.8283,68878.0
2022-03-03 09:40:00,65.27,65.47,65.24,65.43,74743.0,59.8283,60.0116,59.8008,59.9749,74743.0
2022-03-03 09:45:00,65.43,65.49,65.26,65.4,68583.0,59.9749,60.0299,59.8191,59.9474,68583.0
2022-03-03 09:50:00,65.39,65.4,65.23,65.23,49755.0,59.9383,59.9474,59.7916,59.7916,49755.0
2022-03-03 09:55:00,65.24,65.37,65.21,65.24,39720.0,59.8008,59.9199,59.7733,59.8008,39720.0
2022-03-03 10:00:00,65.23,65.24,65.08,65.1,40246.0,59.7916,59.8008,59.6541,59.6724,40246.0
2022-03-03 10:05:00,65.1,65.38,65.07,65.35,58533.0,59.6724,59.9291,59.6449,59.9016,58533.0
2022-03-03 10:10:00,65.35,65.44,65.31,65.4,68545.0,59.9016,59.9841,59.8649,59.9474,68545.0
2022-03-03 10:15:00,65.39,65.46,65.36,65.42,40543.0,59.9383,60.0024,59.9108,59.9658,40543.0
2022-03-03 10:20:00,65.42,65.47,65.36,65.4,37424.0,59.9658,60.0116,59.9108,59.9474,37424.0
2022-03-03 10:25:00,65.4,65.43,65.32,65.34,52816.0,59.9474,59.9749,59.8741,59.8924,52816.0
2022-03-03 10:30:00,65.34,65.36,65.22,65.23,42460.0,59.8924,59.9108,59.7824,59.7916,42460.0
2022-03-03 10:35:00,65.21,65.26,65.17,65.18,38293.0,59.7733,59.8191,59.7366,59.7458,38293.0
2022-03-03 10:40:00,65.18,65.22,65.11,65.11,40771.0,59.7458,59.7824,59.6816,59.6816,40771.0
2022-03-03 10:45:00,65.13,65.17,65.08,65.16,37657.0,59.6999,59.7366,59.6541,59.7274,37657.0
2022-03-03 10:50:00,65.15,65.16,65.06,65.07,38027.0,59.7183,59.7274,59.6358,59.6449,38027.0
2022-03-03 10:55:00,65.08,65.13,64.98,65.0,44481.0,59.6541,59.6999,59.5624,59.5808,44481.0
2022-03-03 11:00:00,65.0,65.04,64.94,64.99,44414.0,59.5808,59.6174,59.5258,59.5716,44414.0
2022-03-03 11:05:00,65.0,65.04,64.94,64.98,30467.0,59.5808,59.6174,59.5258,59.5624,30467.0
2022-03-03 11:10:00,64.98,65.02,64.88,64.89,61511.0,59.5624,59.5991,59.4708,59.4799,61511.0
2022-03-03 11:15:00,64.89,64.9,64.81,64.88,24219.0,59.4799,59.4891,59.4066,59.4708,24219.0
2022-03-03 11:20:00,64.88,64.88,64.74,64.78,82368.0,59.4708,59.4708,59.3424,59.3791,82368.0
2022-03-03 11:25:00,64.78,64.81,64.68,64.73,46972.0,59.3791,59.4066,59.2874,59.3333,46972.0
2022-03-03 11:30:00,64.73,64.76,64.66,64.72,60577.0,59.3333,59.3608,59.2691,59.3241,60577.0
2022-03-03 11:35:00,64.72,64.73,64.64,64.72,74984.0,59.3241,59.3333,59.2508,59.3241,74984.0
2022-03-03 11:40:00,64.71,64.75,64.68,64.7,58212.0,59.3149,59.3516,59.2874,59.3058,58212.0
2022-03-03 11:45:00,64.69,64.76,64.66,64.74,49442.0,59.2966,59.3608,59.2691,59.3424,49442.0
2022-03-03 11:50:00,64.75,64.77,64.7,64.74,26744.0,59.3516,59.3699,59.3058,59.3424,26744.0
2022-03-03 11:55:00,64.75,64.77,64.65,64.73,44258.0,59.3516,59.3699,59.2599,59.3333,44258.0
2022-03-03 12:00:00,64.73,64.79,64.71,64.79,27245.0,59.3333,59.3883,59.3149,59.3883,27245.0
2022-03-03 12:05:00,64.79,64.84,64.78,64.82,25698.0,59.3883,59.4341,59.3791,59.4158,25698.0
2022-03-03 12:10:00,64.82,64.87,64.79,64.81,26805.0,59.4158,59.4616,59.3883,59.4066,26805.0
2022-03-03 12:15:00,64.82,64.86,64.81,64.83,24102.0,59.4158,59.4524,59.4066,59.4249,24102.0
2022-03-03 12:20:00,64.82,64.82,64.75,64.76,36073.0,59.4158,59.4158,59.3516,59.3608,36073.0
2022-03-03 12:25:00,64.76,64.8,64.7,64.73,23050.0,59.3608,59.3974,59.3058,59.3333,23050.0
2022-03-03 12:30:00,64.73,64.96,64.69,64.89,156850.0,59.3333,59.5441,59.2966,59.4799,156850.0
2022-03-03 12:35:00,64.89,64.92,64.79,64.84,61699.0,59.4799,59.5074,59.3883,59.4341,61699.0
2022-03-03 12:40:00,64.83,64.86,64.76,64.86,29110.0,59.4249,59.4524,59.3608,59.4524,29110.0
2022-03-03 12:45:00,64.86,64.88,64.81,64.82,41604.0,59.4524,59.4708,59.4066,59.4158,41604.0
2022-03-03 12:50:00,64.83,64.84,64.79,64.79,37430.0,59.4249,59.4341,59.3883,59.3883,37430.0
2022-03-03 12:55:00,64.78,64.88,64.78,64.84,34732.0,59.3791,59.4708,59.3791,59.4341,34732.0
2022-03-03 13:00:00,64.84,64.88,64.78,64.88,40000.0,59.4341,59.4708,59.3791,59.4708,40000.0
2022-03-03 13:05:00,64.89,64.9,64.79,64.81,36578.0,59.4799,59.4891,59.3883,59.4066,36578.0
2022-03-03 13:10:00,64.81,64.89,64.79,64.87,83767.0,59.4066,59.4799,59.3883,59.4616,83767.0
2022-03-03 13:15:00,64.87,64.9,64.83,64.87,36579.0,59.4616,59.4891,59.4249,59.4616,36579.0
2022-03-03 13:20:00,64.87,64.9,64.83,64.89,32118.0,59.4616,59.4891,59.4249,59.4799,32118.0
2022-03-03 13:25:00,64.89,64.94,64.87,64.93,34753.0,59.4799,59.5258,59.4616,59.5166,34753.0
2022-03-03 13:30:00,64.92,64.94,64.84,64.87,45318.0,59.5074,59.5258,59.4341,59.4616,45318.0
2022-03-03 13:35:00,64.87,64.9,64.85,64.89,24061.0,59.4616,59.4891,59.4433,59.4799,24061.0
2022-03-03 13:40:00,64.89,64.92,64.85,64.91,33457.0,59.4799,59.5074,59.4433,59.4983,33457.0
2022-03-03 13:45:00,64.92,64.95,64.87,64.93,34294.0,59.5074,59.5349,59.4616,59.5166,34294.0
2022-03-03 13:50:00,64.94,64.98,64.9,64.97,40530.0,59.5258,59.5624,59.4891,59.5533,40530.0
2022-03-03 13:55:00,64.98,65.0,64.93,64.94,41124.0,59.5624,59.5808,59.5166,59.5258,41124.0
2022-03-03 14:00:00,64.93,65.05,64.92,65.0,36824.0,59.5166,59.6266,59.5074,59.5808,36824.0
2022-03-03 14:05:00,65.01,65.07,65.0,65.04,43015.0,59.5899,59.6449,59.5808,59.6174,43015.0
2022-03-03 14:10:00,65.05,65.17,65.04,65.16,57599.0,59.6266,59.7366,59.6174,59.7274,57599.0
2022-03-03 14:15:00,65.16,65.18,65.11,65.13,54878.0,59.7274,59.7458,59.6816,59.6999,54878.0
2022-03-03 14:20:00,65.13,65.19,65.06,65.16,48052.0,59.6999,59.7549,59.6358,59.7274,48052.0
2022-03-03 14:25:00,65.17,65.26,65.16,65.22,28642.0,59.7366,59.8191,59.7274,59.7824,28642.0
2022-03-03 14:30:00,65.23,65.24,65.12,65.14,33808.0,59.7916,59.8008,59.6908,59.7091,33808.0
2022-03-03 14:35:00,65.16,65.19,65.11,65.16,88820.0,59.7274,59.7549,59.6816,59.7274,88820.0
2022-03-03 14:40:00,65.16,65.2,65.07,65.09,40035.0,59.7274,59.7641,59.6449,59.6633,40035.0
2022-03-03 14:45:00,65.09,65.09,64.98,64.98,31204.0,59.6633,59.6633,59.5624,59.5624,31204.0
2022-03-03 14:50:00,64.98,65.0,64.91,64.94,29431.0,59.5624,59.5808,59.4983,59.5258,29431.0
2022-03-03 14:55:00,64.93,64.97,64.88,64.97,39195.0,59.5166,59.5533,59.4708,59.5533,39195.0
2022-03-03 15:00:00,64.96,64.96,64.84,64.84,35829.0,59.5441,59.5441,59.4341,59.4341,35829.0
2022-03-03 15:05:00,64.85,64.91,64.76,64.8,55805.0,59.4433,59.4983,59.3608,59.3974,55805.0
2022-03-03 15:10:00,64.8,64.86,64.78,64.81,48631.0,59.3974,59.4524,59.3791,59.4066,48631.0
2022-03-03 15:15:00,64.81,64.9,64.81,64.9,48734.0,59.4066,59.4891,59.4066,59.4891,48734.0
2022-03-03 15:20:00,64.89,64.91,64.82,64.86,49384.0,59.4799,59.4983,59.4158,59.4524,49384.0
2022-03-03 15:25:00,64.87,64.97,64.87,64.96,59351.0,59.4616,59.5533,59.4616,59.5441,59351.0
2022-03-03 15:30:00,64.95,64.96,64.83,64.84,98203.0,59.5349,59.5441,59.4249,59.4341,98203.0
2022-03-03 15:35:00,64.84,64.86,64.79,64.86,82813.0,59.4341,59.4524,59.3883,59.4524,82813.0
2022-03-03 15:40:00,64.85,64.88,64.71,64.72,84433.0,59.4433,59.4708,59.3149,59.3241,84433.0
2022-03-03 15:45:00,64.72,64.84,64.69,64.79,107002.0,59.3241,59.4341,59.2966,59.3883,107002.0
2022-03-03 15:50:00,64.79,64.88,64.71,64.85,171485.0,59.3883,59.4708,59.3149,59.4433,171485.0
2022-03-03 15:55:00,64.84,64.91,64.77,64.91,393910.0,59.4341,59.4983,59.3699,59.4983,393910.0
2022-03-04 09:30:00,64.04,64.11,63.58,63.71,299925.0,58.7008,58.765,58.2792,58.3983,299925.0
2022-03-04 09:35:00,63.73,63.86,63.69,63.78,86395.0,58.4167,58.5358,58.38,58.4625,86395.0
2022-03-04 09:40:00,63.79,63.8,63.49,63.49,299969.0,58.4716,58.4808,58.1967,58.1967,299969.0
2022-03-04 09:45:00,63.49,63.64,63.44,63.58,225936.0,58.1967,58.3342,58.1508,58.2792,225936.0
2022-03-04 09:50:00,63.58,63.75,63.55,63.7,223077.0,58.2792,58.435,58.2517,58.3892,223077.0
2022-03-04 09:55:00,63.7,63.82,63.67,63.74,91437.0,58.3892,58.4991,58.3617,58.4258,91437.0
2022-03-04 10:00:00,63.73,63.8,63.42,63.44,94851.0,58.4167,58.4808,58.1325,58.1508,94851.0
2022-03-04 10:05:00,63.44,63.48,63.23,63.25,136779.0,58.1508,58.1875,57.9583,57.9767,136779.0
2022-03-04 10:10:00,63.26,63.32,63.21,63.22,67316.0,57.9858,58.0408,57.94,57.9492,67316.0
2022-03-04 10:15:00,63.22,63.46,63.21,63.46,153177.0,57.9492,58.1692,57.94,58.1692,153177.0
2022-03-04 10:20:00,63.46,63.55,63.4,63.41,66017.0,58.1692,58.2517,58.1142,58.1233,66017.0
2022-03-04 10:25:00,63.41,63.46,63.28,63.46,76669.0,58.1233,58.1692,58.0042,58.1692,76669.0
2022-03-04 10:30:00,63.46,63.47,63.38,63.43,61198.0,58.1692,58.1783,58.0958,58.1417,61198.0
2022-03-04 10:35:00,63.43,63.5,63.36,63.47,55776.0,58.1417,58.2058,58.0775,58.1783,55776.0
2022-03-04 10:40:00,63.47,63.57,63.4,63.5,74020.0,58.1783,58.27,58.1142,58.2058,74020.0
2022-03-04 10:45:00,63.5,63.58,63.44,63.5,109590.0,58.2058,58.2792,58.1508,58.2058,109590.0
2022-03-04 10:50:00,63.5,63.58,63.46,63.55,76991.0,58.2058,58.2792,58.1692,58.2517,76991.0
2022-03-04 10:55:00,63.55,63.64,63.51,63.63,59243.0,58.2517,58.3342,58.215,58.325,59243.0
2022-03-04 11:00:00,63.63,63.79,63.63,63.73,81600.0,58.325,58.4716,58.325,58.4167,81600.0
2022-03-04 11:05:00,63.74,63.75,63.69,63.71,107837.0,58.4258,58.435,58.38,58.3983,107837.0
2022-03-04 11:10:00,63.71,63.78,63.67,63.69,53134.0,58.3983,58.4625,58.3617,58.38,53134.0
2022-03-04 11:15:00,63.69,63.7,63.48,63.49,82132.0,58.38,58.3892,58.1875,58.1967,82132.0
2022-03-04 11:20:00,63.49,63.64,63.48,63.64,56698.0,58.1967,58.3342,58.1875,58.3342,56698.0
2022-03-04 11:25:00,63.64,63.68,63.56,63.62,62782.0,58.3342,58.3708,58.2608,58.3158,62782.0
2022-03-04 11:30:00,63.62,63.65,63.52,63.59,44132.0,58.3158,58.3433,58.2242,58.2883,44132.0
2022-03-04 11:35:00,63.59,63.6,63.48,63.52,47878.0,58.2883,58.2975,58.1875,58.2242,47878.0
2022-03-04 11:40:00,63.51,63.55,63.45,63.48,57354.0,58.215,58.2517,58.16,58.1875,57354.0
2022-03-04 11:45:00,63.48,63.54,63.46,63.54,46495.0,58.1875,58.2425,58.1692,58.2425,46495.0
2022-03-04 11:50:00,63.54,63.57,63.47,63.49,46151.0,58.2425,58.27,58.1783,58.1967,46151.0
2022-03-04 11:55:00,63.49,63.54,63.46,63.51,59017.0,58.1967,58.2425,58.1692,58.215,59017.0
2022-03-04 12:00:00,63.51,63.56,63.46,63.54,74075.0,58.215,58.2608,58.1692,58.2425,74075.0
2022-03-04 12:05:00,63.53,63.62,63.51,63.6,84346.0,58.2333,58.3158,58.215,58.2975,84346.0
2022-03-04 12:10:00,63.6,63.68,63.49,63.49,93812.0,58.2975,58.3708,58.1967,58.1967,93812.0
2022-03-04 12:15:00,63.48,63.62,63.47,63.59,80008.0,58.1875,58.3158,58.1783,58.2883,80008.0
2022-03-04 12:20:00,63.6,63.75,63.6,63.75,69641.0,58.2975,58.435,58.2975,58.435,69641.0
2022-03-04 12:25:00,63.75,63.91,63.74,63.9,63463.0,58.435,58.5816,58.4258,58.5725,63463.0
2022-03-04 12:30:00,63.89,63.97,63.86,63.92,59625.0,58.5633,58.6366,58.5358,58.5908,59625.0
2022-03-04 12:35:00,63.92,63.94,63.81,63.82,62422.0,58.5908,58.6091,58.49,58.4991,62422.0
2022-03-04 12:40:00,63.82,63.82,63.7,63.71,65620.0,58.4991,58.4991,58.3892,58.3983,65620.0
2022-03-04 12:45:00,63.69,63.77,63.68,63.75,54030.0,58.38,58.4533,58.3708,58.435,54030.0
2022-03-04 12:50:00,63.75,63.81,63.71,63.8,50280.0,58.435,58.49,58.3983,58.4808,50280.0
2022-03-04 12:55:00,63.8,63.91,63.78,63.89,70458.0,58.4808,58.5816,58.4625,58.5633,70458.0
2022-03-04 13:00:00,63.89,64.0,63.89,64.0,41697.0,58.5633,58.6641,58.5633,58.6641,41697.0
2022-03-04 13:05:00,64.0,64.03,63.95,64.02,21157.0,58.6641,58.6916,58.6183,58.6825,21157.0
2022-03-04 13:10:00,64.02,64.05,63.98,63.99,41543.0,58.6825,58.71,58.6458,58.655,41543.0
2022-03-04 13:15:00,63.99,64.02,63.94,63.96,52101.0,58.655,58.6825,58.6091,58.6275,52101.0
2022-03-04 13:20:00,63.96,64.06,63.95,64.01,78478.0,58.6275,58.7191,58.6183,58.6733,78478.0
2022-03-04 13:25:00,64.01,64.05,63.96,64.03,34590.0,58.6733,58.71,58.6275,58.6916,34590.0
2022-03-04 13:30:00,64.04,64.08,64.01,64.05,43435.0,58.7008,58.7375,58.6733,58.71,43435.0
2022-03-04 13:35:00,64.06,64.07,64.0,64.05,37940.0,58.7191,58.7283,58.6641,58.71,37940.0
2022-03-04 13:40:00,64.04,64.04,63.89,63.89,75711.0,58.7008,58.7008,58.5633,58.5633,75711.0
2022-03-04 13:45:00,63.89,64.0,63.87,63.98,35211.0,58.5633,58.6641,58.545,58.6458,35211.0
2022-03-04 13:50:00,63.99,64.07,63.98,63.98,44432.0,58.655,58.7283,58.6458,58.6458,44432.0
2022-03-04 13:55:00,63.98,63.98,63.9,63.97,46218.0,58.6458,58.6458,58.5725,58.6366,46218.0
2022-03-04 14:00:00,63.97,64.0,63.9,63.93,76796.0,58.6366,58.6641,58.5725,58.6,76796.0
2022-03-04 14:05:00,63.93,64.08,63.93,64.04,55578.0,58.6,58.7375,58.6,58.7008,55578.0
2022-03-04 14:10:00,64.04,64.08,64.0,64.01,48810.0,58.7008,58.7375,58.6641,58.6733,48810.0
2022-03-04 14:15:00,64.02,64.09,64.0,64.08,39196.0,58.6825,58.7466,58.6641,58.7375,39196.0
2022-03-04 14:20:00,64.08,64.21,64.07,64.2,60279.0,58.7375,58.8566,58.7283,58.8475,60279.0
2022-03-04 14:25:00,64.2,64.26,64.15,64.18,50259.0,58.8475,58.9025,58.8016,58.8291,50259.0
2022-03-04 14:30:00,64.18,64.22,64.15,64.19,47868.0,58.8291,58.8658,58.8016,58.8383,47868.0
2022-03-04 14:35:00,64.19,64.2,64.11,64.13,39024.0,58.8383,58.8475,58.765,58.7833,39024.0
2022-03-04 14:40:00,64.13,64.17,64.1,64.13,47362.0,58.7833,58.82,58.7558,58.7833,47362.0
2022-03-04 14:45:00,64.14,64.15,64.05,64.09,47209.0,58.7925,58.8016,58.71,58.7466,47209.0
2022-03-04 14:50:00,64.1,64.14,63.98,63.98,121130.0,58.7558,58.7925,58.6458,58.6458,121130.0
2022-03-04 14:55:00,63.98,64.0,63.77,63.79,67178.0,58.6458,58.6641,58.4533,58.4716,67178.0
2022-03-04 15:00:00,63.79,63.9,63.77,63.88,52801.0,58.4716,58.5725,58.4533,58.5541,52801.0
2022-03-04 15:05:00,63.88,63.92,63.82,63.87,49929.0,58.5541,58.5908,58.4991,58.545,49929.0
2022-03-04 15:10:00,63.87,63.93,63.76,63.76,109611.0,58.545,58.6,58.4442,58.4442,109611.0
2022-03-04 15:15:00,63.77,63.83,63.75,63.76,115172.0,58.4533,58.5083,58.435,58.4442,115172.0
2022-03-04 15:20:00,63.76,63.84,63.73,63.8,106059.0,58.4442,58.5175,58.4167,58.4808,106059.0
2022-03-04 15:25:00,63.8,63.86,63.76,63.78,120179.0,58.4808,58.5358,58.4442,58.4625,120179.0
2022-03-04 15:30:00,63.79,63.85,63.74,63.77,143060.0,58.4716,58.5266,58.4258,58.4533,143060.0
2022-03-04 15:35:00,63.77,63.81,63.64,63.64,201461.0,58.4533,58.49,58.3342,58.3342,201461.0
2022-03-04 15:40:00,63.64,63.77,63.63,63.68,222445.0,58.3342,58.4533,58.325,58.3708,222445.0
2022-03-04 15:45:00,63.68,63.78,63.63,63.65,240768.0,58.3708,58.4625,58.325,58.3433,240768.0
2022-03-04 15:50:00,63.64,63.74,63.58,63.72,351267.0,58.3342,58.4258,58.2792,58.4075,351267.0
2022-03-04 15:55:00,63.72,63.84,63.72,63.81,550524.0,58.4075,58.5175,58.4075,58.49,550524.0
2022-03-07 09:30:00,63.76,63.76,63.12,63.26,176118.0,58.4442,58.4442,57.8575,57.9858,176118.0
2022-03-07 09:35:00,63.29,63.29,62.87,62.88,79197.0,58.0133,58.0133,57.6284,57.6375,79197.0
2022-03-07 09:40:00,62.89,63.19,62.81,62.91,267780.0,57.6467,57.9217,57.5734,57.665,267780.0
2022-03-07 09:45:00,62.91,62.99,62.81,62.9,64674.0,57.665,57.7383,57.5734,57.6559,64674.0
2022-03-07 09:50:00,62.9,63.03,62.73,62.99,77316.0,57.6559,57.775,57.5,57.7383,77316.0
2022-03-07 09:55:00,62.98,63.07,62.94,62.96,119891.0,57.7292,57.8117,57.6925,57.7108,119891.0
2022-03-07 10:00:00,62.95,63.13,62.9,63.07,92514.0,57.7017,57.8667,57.6559,57.8117,92514.0
2022-03-07 10:05:00,63.07,63.17,63.01,63.13,109020.0,57.8117,57.9033,57.7567,57.8667,109020.0
2022-03-07 10:10:00,63.12,63.15,62.88,62.95,147084.0,57.8575,57.885,57.6375,57.7017,147084.0
2022-03-07 10:15:00,62.95,63.15,62.94,63.08,168129.0,57.7017,57.885,57.6925,57.8208,168129.0
2022-03-07 10:20:00,63.08,63.26,63.07,63.08,125261.0,57.8208,57.9858,57.8117,57.8208,125261.0
2022-03-07 10:25:00,63.09,63.13,63.02,63.07,76089.0,57.83,57.8667,57.7658,57.8117,76089.0
2022-03-07 10:30:00,63.06,63.18,62.99,63.03,178863.0,57.8025,57.9125,57.7383,57.775,178863.0
2022-03-07 10:35:00,63.02,63.17,62.99,63.02,162679.0,57.7658,57.9033,57.7383,57.7658,162679.0
2022-03-07 10:40:00,63.0,63.19,62.95,63.14,179612.0,57.7475,57.9217,57.7017,57.8758,179612.0
2022-03-07 10:45:00,63.13,63.15,63.07,63.11,207950.0,57.8667,57.885,57.8117,57.8483,207950.0
2022-03-07 10:50:00,63.11,63.11,62.79,62.83,193710.0,57.8483,57.8483,57.555,57.5917,193710.0
2022-03-07 10:55:00,62.83,62.87,62.63,62.67,151740.0,57.5917,57.6284,57.4084,57.445,151740.0
2022-03-07 11:00:00,62.67,62.73,62.54,62.55,162453.0,57.445,57.5,57.3259,57.335,162453.0
2022-03-07 11:05:00,62.54,62.63,62.43,62.62,132278.0,57.3259,57.4084,57.225,57.3992,132278.0
2022-03-07 11:10:00,62.61,62.67,62.53,62.63,89966.0,57.39,57.445,57.3167,57.4084,89966.0
2022-03-07 11:15:00,62.63,62.64,62.42,62.43,71839.0,57.4084,57.4175,57.2159,57.225,71839.0
2022-03-07 11:20:00,62.42,62.54,62.38,62.38,66907.0,57.2159,57.3259,57.1792,57.1792,66907.0
2022-03-07 11:25:00,62.38,62.51,62.37,62.48,87001.0,57.1792,57.2984,57.17,57.2709,87001.0
2022-03-07 11:30:00,62.49,62.54,62.41,62.54,66665.0,57.28,57.3259,57.2067,57.3259,66665.0
2022-03-07 11:35:00,62.54,62.59,62.31,62.32,93673.0,57.3259,57.3717,57.115,57.1242,93673.0
2022-03-07 11:40:00,62.32,62.38,62.22,62.28,83189.0,57.1242,57.1792,57.0325,57.0875,83189.0
2022-03-07 11:45:00,62.29,62.32,62.21,62.21,66156.0,57.0967,57.1242,57.0234,57.0234,66156.0
2022-03-07 11:50:00,62.2,62.27,62.2,62.25,55071.0,57.0142,57.0784,57.0142,57.06,55071.0
2022-03-07 11:55:00,62.25,62.3,62.21,62.26,68491.0,57.06,57.1059,57.0234,57.0692,68491.0
2022-03-07 12:00:00,62.26,62.35,62.25,62.33,54316.0,57.0692,57.1517,57.06,57.1334,54316.0
2022-03-07 12:05:00,62.34,62.36,62.25,62.28,60124.0,57.1425,57.1609,57.06,57.0875,60124.0
2022-03-07 12:10:00,62.28,62.32,62.18,62.32,50022.0,57.0875,57.1242,56.9959,57.1242,50022.0
2022-03-07 12:15:00,62.33,62.42,62.3,62.37,64497.0,57.1334,57.2159,57.1059,57.17,64497.0
2022-03-07 12:20:00,62.37,62.43,62.33,62.37,82714.0,57.17,57.225,57.1334,57.17,82714.0
2022-03-07 12:25:00,62.37,62.59,62.36,62.58,78114.0,57.17,57.3717,57.1609,57.3625,78114.0
2022-03-07 12:30:00,62.58,62.68,62.53,62.66,60417.0,57.3625,57.4542,57.3167,57.4359,60417.0
2022-03-07 12:35:00,62.67,62.73,62.63,62.72,51311.0,57.445,57.5,57.4084,57.4909,51311.0
2022-03-07 12:40:00,62.71,62.76,62.65,62.74,67365.0,57.4817,57.5275,57.4267,57.5092,67365.0
2022-03-07 12:45:00,62.74,62.81,62.69,62.8,71812.0,57.5092,57.5734,57.4634,57.5642,71812.0
2022-03-07 12:50:00,62.8,62.94,62.7,62.74,76693.0,57.5642,57.6925,57.4725,57.5092,76693.0
2022-03-07 12:55:00,62.73,62.87,62.72,62.86,67386.0,57.5,57.6284,57.4909,57.6192,67386.0
2022-03-07 13:00:00,62.87,63.07,62.86,63.06,82537.0,57.6284,57.8117,57.6192,57.8025,82537.0
2022-03-07 13:05:00,63.06,63.12,62.94,62.94,57656.0,57.8025,57.8575,57.6925,57.6925,57656.0
2022-03-07 13:10:00,62.94,62.94,62.82,62.92,75044.0,57.6925,57.6925,57.5825,57.6742,75044.0
2022-03-07 13:15:00,62.93,62.94,62.81,62.83,66026.0,57.6834,57.6925,57.5734,57.5917,66026.0
2022-03-07 13:20:00,62.84,63.0,62.84,62.98,59410.0,57.6009,57.7475,57.6009,57.7292,59410.0
2022-03-07 13:25:00,62.98,63.07,62.97,63.02,74447.0,57.7292,57.8117,57.72,57.7658,74447.0
2022-03-07 13:30:00,63.02,63.05,62.95,63.02,80517.0,57.7658,57.7933,57.7017,57.7658,80517.0
2022-03-07 13:35:00,63.02,63.11,63.0,63.08,86866.0,57.7658,57.8483,57.7475,57.8208,86866.0
2022-03-07 13:40:00,63.07,63.07,62.79,62.81,49084.0,57.8117,57.8117,57.555,57.5734,49084.0
2022-03-07 13:45:00,62.8,62.81,62.71,62.76,40547.0,57.5642,57.5734,57.4817,57.5275,40547.0
2022-03-07 13:50:00,62.74,62.86,62.74,62.83,54375.0,57.5092,57.6192,57.5092,57.5917,54375.0
2022-03-07 13:55:00,62.83,62.88,62.8,62.86,42048.0,57.5917,57.6375,57.5642,57.6192,42048.0
2022-03-07 14:00:00,62.87,62.87,62.79,62.83,29951.0,57.6284,57.6284,57.555,57.5917,29951.0
2022-03-07 14:05:00,62.83,62.83,62.73,62.73,65199.0,57.5917,57.5917,57.5,57.5,65199.0
2022-03-07 14:10:00,62.74,62.74,62.65,62.67,46798.0,57.5092,57.5092,57.4267,57.445,46798.0
2022-03-07 14:15:00,62.67,62.72,62.61,62.71,80802.0,57.445,57.4909,57.39,57.4817,80802.0
2022-03-07 14:20:00,62.71,62.75,62.68,62.74,36837.0,57.4817,57.5184,57.4542,57.5092,36837.0
2022-03-07 14:25:00,62.74,62.79,62.72,62.73,65917.0,57.5092,57.555,57.4909,57.5,65917.0
2022-03-07 14:30:00,62.73,62.79,62.71,62.75,83301.0,57.5,57.555,57.4817,57.5184,83301.0
2022-03-07 14:35:00,62.76,62.86,62.75,62.86,62268.0,57.5275,57.6192,57.5184,57.6192,62268.0
2022-03-07 14:40:00,62.87,62.88,62.76,62.83,61555.0,57.6284,57.6375,57.5275,57.5917,61555.0
2022-03-07 14:45:00,62.82,62.92,62.79,62.92,24923.0,57.5825,57.6742,57.555,57.6742,24923.0
2022-03-07 14:50:00,62.92,62.95,62.87,62.88,31973.0,57.6742,57.7017,57.6284,57.6375,31973.0
2022-03-07 14:55:00,62.87,62.98,62.87,62.91,45179.0,57.6284,57.7292,57.6284,57.665,45179.0
2022-03-07 15:00:00,62.92,63.01,62.88,62.97,93848.0,57.6742,57.7567,57.6375,57.72,93848.0
2022-03-07 15:05:00,62.96,63.01,62.93,62.95,79233.0,57.7108,57.7567,57.6834,57.7017,79233.0
2022-03-07 15:10:00,62.96,62.96,62.85,62.88,69289.0,57.7108,57.7108,57.61,57.6375,69289.0
2022-03-07 15:15:00,62.86,62.88,62.79,62.79,129047.0,57.6192,57.6375,57.555,57.555,129047.0
2022-03-07 15:20:00,62.79,62.82,62.73,62.74,84947.0,57.555,57.5825,57.5,57.5092,84947.0
2022-03-07 15:25:00,62.75,62.84,62.73,62.74,105101.0,57.5184,57.6009,57.5,57.5092,105101.0
2022-03-07 15:30:00,62.74,62.77,62.62,62.75,246853.0,57.5092,57.5367,57.3992,57.5184,246853.0
2022-03-07 15:35:00,62.77,62.78,62.7,62.7,93127.0,57.5367,57.5459,57.4725,57.4725,93127.0
2022-03-07 15:40:00,62.7,62.82,62.67,62.77,129240.0,57.4725,57.5825,57.445,57.5367,129240.0
2022-03-07 15:45:00,62.77,62.77,62.54,62.55,211030.0,57.5367,57.5367,57.3259,57.335,211030.0
2022-03-07 15:50:00,62.55,62.6,62.48,62.51,399889.0,57.335,57.3809,57.2709,57.2984,399889.0
2022-03-07 15:55:00,62.51,62.58,62.46,62.52,786887.0,57.2984,57.3625,57.2525,57.3075,786887.0
2022-03-08 09:30:00,62.37,62.75,62.35,62.65,216641.0,57.17,57.5184,57.1517,57.4267,216641.0
2022-03-08 09:35:00,62.67,62.8,62.14,62.17,110135.0,57.445,57.5642,56.9592,56.9867,110135.0
2022-03-08 09:40:00,62.21,62.39,62.04,62.3,113784.0,57.0234,57.1884,56.8676,57.1059,113784.0
2022-03-08 09:45:00,62.29,62.35,62.1,62.15,92755.0,57.0967,57.1517,56.9225,56.9684,92755.0
2022-03-08 09:50:00,62.12,62.18,61.93,61.95,104699.0,56.9409,56.9959,56.7667,56.7851,104699.0
2022-03-08 09:55:00,61.96,62.0,61.71,61.8,99627.0,56.7942,56.8309,56.5651,56.6476,99627.0
2022-03-08 10:00:00,61.78,61.8,61.65,61.7,101408.0,56.6292,56.6476,56.5101,56.5559,101408.0
2022-03-08 10:05:00,61.71,61.84,61.66,61.66,74169.0,56.5651,56.6842,56.5192,56.5192,74169.0
2022-03-08 10:10:00,61.65,61.66,61.45,61.61,70522.0,56.5101,56.5192,56.3267,56.4734,70522.0
2022-03-08 10:15:00,61.61,61.83,61.59,61.77,113309.0,56.4734,56.6751,56.4551,56.6201,113309.0
2022-03-08 10:20:00,61.77,61.85,61.62,61.78,39404.0,56.6201,56.6934,56.4826,56.6292,39404.0
2022-03-08 10:25:00,61.75,61.78,61.68,61.7,49886.0,56.6017,56.6292,56.5376,56.5559,49886.0
2022-03-08 10:30:00,61.7,61.81,61.64,61.77,78271.0,56.5559,56.6567,56.5009,56.6201,78271.0
2022-03-08 10:35:00,61.78,61.86,61.69,61.79,54076.0,56.6292,56.7026,56.5467,56.6384,54076.0
2022-03-08 10:40:00,61.78,61.8,61.6,61.64,71850.0,56.6292,56.6476,56.4642,56.5009,71850.0
2022-03-08 10:45:00,61.64,61.64,61.38,61.41,48417.0,56.5009,56.5009,56.2626,56.2901,48417.0
2022-03-08 10:50:00,61.41,61.46,61.28,61.44,105620.0,56.2901,56.3359,56.1709,56.3176,105620.0
2022-03-08 10:55:00,61.41,61.57,61.39,61.5,83609.0,56.2901,56.4367,56.2717,56.3726,83609.0
2022-03-08 11:00:00,61.49,61.49,61.17,61.41,71164.0,56.3634,56.3634,56.0701,56.2901,71164.0
2022-03-08 11:05:00,61.4,61.4,61.12,61.15,76122.0,56.2809,56.2809,56.0243,56.0518,76122.0
2022-03-08 11:10:00,61.15,61.27,61.08,61.16,142904.0,56.0518,56.1617,55.9876,56.0609,142904.0
2022-03-08 11:15:00,61.16,61.17,60.84,60.89,118200.0,56.0609,56.0701,55.7676,55.8134,118200.0
2022-03-08 11:20:00,60.89,60.99,60.88,60.94,120599.0,55.8134,55.9051,55.8043,55.8593,120599.0
2022-03-08 11:25:00,60.95,60.97,60.8,60.86,96968.0,55.8684,55.8868,55.7309,55.7859,96968.0
2022-03-08 11:30:00,60.86,61.04,60.83,61.04,141960.0,55.7859,55.9509,55.7584,55.9509,141960.0
2022-03-08 11:35:00,61.04,61.2,61.03,61.16,65798.0,55.9509,56.0976,55.9418,56.0609,65798.0
2022-03-08 11:40:00,61.16,61.18,61.1,61.14,70496.0,56.0609,56.0793,56.0059,56.0426,70496.0
2022-03-08 11:45:00,61.14,61.24,61.06,61.1,91310.0,56.0426,56.1343,55.9693,56.0059,91310.0
2022-03-08 11:50:00,61.1,61.17,61.04,61.11,146802.0,56.0059,56.0701,55.9509,56.0151,146802.0
2022-03-08 11:55:00,61.1,61.23,61.02,61.22,104606.0,56.0059,56.1251,55.9326,56.1159,104606.0
2022-03-08 12:00:00,61.23,61.24,61.11,61.15,54167.0,56.1251,56.1343,56.0151,56.0518,54167.0
2022-03-08 12:05:00,61.15,61.29,61.1,61.27,62395.0,56.0518,56.1801,56.0059,56.1617,62395.0
2022-03-08 12:10:00,61.28,61.6,61.28,61.59,68515.0,56.1709,56.4642,56.1709,56.4551,68515.0
2022-03-08 12:15:00,61.59,61.8,61.57,61.77,148498.0,56.4551,56.6476,56.4367,56.6201,148498.0
2022-03-08 12:20:00,61.77,61.81,61.66,61.68,106806.0,56.6201,56.6567,56.5192,56.5376,106806.0
2022-03-08 12:25:00,61.68,61.93,61.6,61.87,190473.0,56.5376,56.7667,56.4642,56.7117,190473.0
2022-03-08 12:30:00,61.89,62.12,61.83,62.11,60354.0,56.7301,56.9409,56.6751,56.9317,60354.0
2022-03-08 12:35:00,62.11,62.19,62.08,62.11,45600.0,56.9317,57.005,56.9042,56.9317,45600.0
2022-03-08 12:40:00,62.11,62.23,62.02,62.09,65929.0,56.9317,57.0417,56.8492,56.9134,65929.0
2022-03-08 12:45:00,62.08,62.08,61.94,61.97,73568.0,56.9042,56.9042,56.7759,56.8034,73568.0
2022-03-08 12:50:00,61.97,62.07,61.95,61.98,89792.0,56.8034,56.8951,56.7851,56.8126,89792.0
2022-03-08 12:55:00,61.96,61.98,61.78,61.78,58565.0,56.7942,56.8126,56.6292,56.6292,58565.0
2022-03-08 13:00:00,61.79,61.94,61.75,61.87,191039.0,56.6384,56.7759,56.6017,56.7117,191039.0
2022-03-08 13:05:00,61.88,62.04,61.88,62.02,89350.0,56.7209,56.8676,56.7209,56.8492,89350.0
2022-03-08 13:10:00,62.02,62.1,62.0,62.01,121278.0,56.8492,56.9225,56.8309,56.8401,121278.0
2022-03-08 13:15:00,62.02,62.06,61.83,61.9,145142.0,56.8492,56.8859,56.6751,56.7392,145142.0
2022-03-08 13:20:00,61.91,61.93,61.73,61.8,90588.0,56.7484,56.7667,56.5834,56.6476,90588.0
2022-03-08 13:25:00,61.8,61.84,61.65,61.69,120355.0,56.6476,56.6842,56.5101,56.5467,120355.0
2022-03-08 13:30:00,61.69,61.69,61.41,61.43,104451.0,56.5467,56.5467,56.2901,56.3084,104451.0
2022-03-08 13:35:00,61.43,61.45,61.31,61.31,58640.0,56.3084,56.3267,56.1984,56.1984,58640.0
2022-03-08 13:40:00,61.33,61.33,61.13,61.21,67682.0,56.2167,56.2167,56.0334,56.1068,67682.0
2022-03-08 13:45:00,61.22,61.23,61.08,61.15,75165.0,56.1159,56.1251,55.9876,56.0518,75165.0
2022-03-08 13:50:00,61.14,61.17,61.08,61.14,122928.0,56.0426,56.0701,55.9876,56.0426,122928.0
2022-03-08 13:55:00,61.13,61.16,61.04,61.11,62946.0,56.0334,56.0609,55.9509,56.0151,62946.0
2022-03-08 14:00:00,61.11,61.13,60.93,61.0,103608.0,56.0151,56.0334,55.8501,55.9143,103608.0
2022-03-08 14:05:00,60.99,61.2,60.97,61.18,71635.0,55.9051,56.0976,55.8868,56.0793,71635.0
2022-03-08 14:10:00,61.18,61.19,61.09,61.13,56242.0,56.0793,56.0884,55.9968,56.0334,56242.0
2022-03-08 14:15:00,61.13,61.22,61.11,61.18,50468.0,56.0334,56.1159,56.0151,56.0793,50468.0
2022-03-08 14:20:00,61.19,61.28,61.11,61.22,98680.0,56.0884,56.1709,56.0151,56.1159,98680.0
2022-03-08 14:25:00,61.22,61.37,61.2,61.37,43579.0,56.1159,56.2534,56.0976,56.2534,43579.0
2022-03-08 14:30:00,61.36,61.38,61.26,61.26,70415.0,56.2442,56.2626,56.1526,56.1526,70415.0
2022-03-08 14:35:00,61.27,61.38,61.24,61.38,60848.0,56.1617,56.2626,56.1343,56.2626,60848.0
2022-03-08 14:40:00,61.38,61.56,61.36,61.55,87712.0,56.2626,56.4276,56.2442,56.4184,87712.0
2022-03-08 14:45:00,61.56,61.69,61.53,61.68,77548.0,56.4276,56.5467,56.4001,56.5376,77548.0
2022-03-08 14:50:00,61.68,61.7,61.57,61.58,94531.0,56.5376,56.5559,56.4367,56.4459,94531.0
2022-03-08 14:55:00,61.59,61.62,61.4,61.4,130803.0,56.4551,56.4826,56.2809,56.2809,130803.0
2022-03-08 15:00:00,61.4,61.46,61.33,61.45,122586.0,56.2809,56.3359,56.2167,56.3267,122586.0
2022-03-08 15:05:00,61.44,61.45,61.32,61.36,59207.0,56.3176,56.3267,56.2076,56.2442,59207.0
2022-03-08 15:10:00,61.36,61.38,61.17,61.31,121971.0,56.2442,56.2626,56.0701,56.1984,121971.0
2022-03-08 15:15:00,61.31,61.36,61.22,61.25,64525.0,56.1984,56.2442,56.1159,56.1434,64525.0
2022-03-08 15:20:00,61.25,61.25,61.14,61.16,95427.0,56.1434,56.1434,56.0426,56.0609,95427.0
2022-03-08 15:25:00,61.16,61.16,60.91,60.93,149546.0,56.0609,56.0609,55.8318,55.8501,149546.0
2022-03-08 15:30:00,60.92,60.93,60.76,60.84,173641.0,55.8409,55.8501,55.6943,55.7676,173641.0
2022-03-08 15:35:00,60.83,61.05,60.76,61.05,126870.0,55.7584,55.9601,55.6943,55.9601,126870.0
2022-03-08 15:40:00,61.05,61.11,60.95,60.96,151276.0,55.9601,56.0151,55.8684,55.8776,151276.0
2022-03-08 15:45:00,60.96,61.03,60.78,60.79,195657.0,55.8776,55.9418,55.7126,55.7218,195657.0
2022-03-08 15:50:00,60.79,61.04,60.73,60.9,265209.0,55.7218,55.9509,55.6668,55.8226,265209.0
2022-03-08 15:55:00,60.9,60.94,60.71,60.79,775914.0,55.8226,55.8593,55.6484,55.7218,775914.0
2022-03-09 09:30:00,61.66,61.77,61.42,61.66,223024.0,56.5192,56.6201,56.2992,56.5192,223024.0
2022-03-09 09:35:00,61.65,61.83,61.4,61.56,91004.0,56.5101,56.6751,56.2809,56.4276,91004.0
2022-03-09 09:40:00,61.55,61.85,61.51,61.63,114863.0,56.4184,56.6934,56.3817,56.4917,114863.0
2022-03-09 09:45:00,61.67,61.91,61.64,61.79,105851.0,56.5284,56.7484,56.5009,56.6384,105851.0
2022-03-09 09:50:00,61.79,61.8,61.52,61.6,67364.0,56.6384,56.6476,56.3909,56.4642,67364.0
2022-03-09 09:55:00,61.6,61.62,61.4,61.47,99778.0,56.4642,56.4826,56.2809,56.3451,99778.0
2022-03-09 10:00:00,61.46,61.75,61.38,61.68,75999.0,56.3359,56.6017,56.2626,56.5376,75999.0
2022-03-09 10:05:00,61.69,61.75,61.53,61.75,57117.0,56.5467,56.6017,56.4001,56.6017,57117.0
2022-03-09 10:10:00,61.77,61.81,61.69,61.73,49712.0,56.6201,56.6567,56.5467,56.5834,49712.0
2022-03-09 10:15:00,61.73,61.76,61.62,61.65,86719.0,56.5834,56.6109,56.4826,56.5101,86719.0
2022-03-09 10:20:00,61.63,61.65,61.46,61.54,63247.0,56.4917,56.5101,56.3359,56.4092,63247.0
2022-03-09 10:25:00,61.54,61.55,61.41,61.48,63504.0,56.4092,56.4184,56.2901,56.3542,63504.0
2022-03-09 10:30:00,61.48,61.48,61.2,61.25,80468.0,56.3542,56.3542,56.0976,56.1434,80468.0
2022-03-09 10:35:00,61.26,61.29,61.12,61.13,86121.0,56.1526,56.1801,56.0243,56.0334,86121.0
2022-03-09 10:40:00,61.13,61.23,61.1,61.15,96668.0,56.0334,56.1251,56.0059,56.0518,96668.0
2022-03-09 10:45:00,61.16,61.32,61.08,61.32,45499.0,56.0609,56.2076,55.9876,56.2076,45499.0
2022-03-09 10:50:00,61.3,61.39,61.28,61.35,53830.0,56.1892,56.2717,56.1709,56.2351,53830.0
2022-03-09 10:55:00,61.35,61.41,61.32,61.36,46910.0,56.2351,56.2901,56.2076,56.2442,46910.0
2022-03-09 11:00:00,61.36,61.42,61.29,61.32,58139.0,56.2442,56.2992,56.1801,56.2076,58139.0
2022-03-09 11:05:00,61.33,61.38,61.23,61.23,59917.0,56.2167,56.2626,56.1251,56.1251,59917.0
2022-03-09 11:10:00,61.23,61.32,61.22,61.23,84492.0,56.1251,56.2076,56.1159,56.1251,84492.0
2022-03-09 11:15:00,61.24,61.45,61.23,61.43,38696.0,56.1343,56.3267,56.1251,56.3084,38696.0
2022-03-09 11:20:00,61.43,61.53,61.42,61.5,23758.0,56.3084,56.4001,56.2992,56.3726,23758.0
2022-03-09 11:25:00,61.51,61.59,61.5,61.53,30585.0,56.3817,56.4551,56.3726,56.4001,30585.0
2022-03-09 11:30:00,61.53,61.66,61.52,61.64,40993.0,56.4001,56.5192,56.3909,56.5009,40993.0
2022-03-09 11:35:00,61.64,61.77,61.59,61.73,33923.0,56.5009,56.6201,56.4551,56.5834,33923.0
2022-03-09 11:40:00,61.73,61.88,61.71,61.85,45021.0,56.5834,56.7209,56.5651,56.6934,45021.0
2022-03-09 11:45:00,61.85,61.85,61.76,61.76,33791.0,56.6934,56.6934,56.6109,56.6109,33791.0
2022-03-09 11:50:00,61.76,61.91,61.74,61.89,31439.0,56.6109,56.7484,56.5926,56.7301,31439.0
2022-03-09 11:55:00,61.89,61.94,61.86,61.89,37261.0,56.7301,56.7759,56.7026,56.7301,37261.0
2022-03-09 12:00:00,61.89,61.89,61.8,61.8,24401.0,56.7301,56.7301,56.6476,56.6476,24401.0
2022-03-09 12:05:00,61.8,61.83,61.77,61.81,40126.0,56.6476,56.6751,56.6201,56.6567,40126.0
2022-03-09 12:10:00,61.81,61.88,61.74,61.87,69641.0,56.6567,56.7209,56.5926,56.7117,69641.0
2022-03-09 12:15:00,61.86,61.9,61.84,61.86,29749.0,56.7026,56.7392,56.6842,56.7026,29749.0
2022-03-09 12:20:00,61.86,61.97,61.84,61.9,47219.0,56.7026,56.8034,56.6842,56.7392,47219.0
2022-03-09 12:25:00,61.91,61.98,61.89,61.98,26720.0,56.7484,56.8126,56.7301,56.8126,26720.0
2022-03-09 12:30:00,61.98,62.02,61.95,61.99,52295.0,56.8126,56.8492,56.7851,56.8217,52295.0
2022-03-09 12:35:00,61.98,62.08,61.98,62.02,40813.0,56.8126,56.9042,56.8126,56.8492,40813.0
2022-03-09 12:40:00,62.02,62.03,61.94,61.97,36423.0,56.8492,56.8584,56.7759,56.8034,36423.0
2022-03-09 12:45:00,61.97,61.97,61.85,61.87,42387.0,56.8034,56.8034,56.6934,56.7117,42387.0
2022-03-09 12:50:00,61.87,61.92,61.85,61.88,20307.0,56.7117,56.7576,56.6934,56.7209,20307.0
2022-03-09 12:55:00,61.88,61.93,61.88,61.93,25620.0,56.7209,56.7667,56.7209,56.7667,25620.0
2022-03-09 13:00:00,61.93,62.03,61.89,61.92,43334.0,56.7667,56.8584,56.7301,56.7576,43334.0
2022-03-09 13:05:00,61.92,61.93,61.77,61.78,38569.0,56.7576,56.7667,56.6201,56.6292,38569.0
2022-03-09 13:10:00,61.78,61.88,61.76,61.88,32583.0,56.6292,56.7209,56.6109,56.7209,32583.0
2022-03-09 13:15:00,61.88,61.92,61.85,61.87,24846.0,56.7209,56.7576,56.6934,56.7117,24846.0
2022-03-09 13:20:00,61.88,61.88,61.77,61.86,28313.0,56.7209,56.7209,56.6201,56.7026,28313.0
2022-03-09 13:25:00,61.87,61.89,61.81,61.86,24594.0,56.7117,56.7301,56.6567,56.7026,24594.0
2022-03-09 13:30:00,61.84,61.9,61.8,61.84,39074.0,56.6842,56.7392,56.6476,56.6842,39074.0
2022-03-09 13:35:00,61.85,61.85,61.8,61.84,54631.0,56.6934,56.6934,56.6476,56.6842,54631.0
2022-03-09 13:40:00,61.85,61.86,61.7,61.72,36959.0,56.6934,56.7026,56.5559,56.5742,36959.0
2022-03-09 13:45:00,61.72,61.74,61.69,61.72,25441.0,56.5742,56.5926,56.5467,56.5742,25441.0
2022-03-09 13:50:00,61.73,61.8,61.7,61.77,45675.0,56.5834,56.6476,56.5559,56.6201,45675.0
2022-03-09 13:55:00,61.77,61.82,61.72,61.81,29530.0,56.6201,56.6659,56.5742,56.6567,29530.0
2022-03-09 14:00:00,61.82,61.91,61.77,61.91,63616.0,56.6659,56.7484,56.6201,56.7484,63616.0
2022-03-09 14:05:00,61.91,61.92,61.79,61.82,68552.0,56.7484,56.7576,56.6384,56.6659,68552.0
2022-03-09 14:10:00,61.83,61.87,61.8,61.86,129651.0,56.6751,56.7117,56.6476,56.7026,129651.0
2022-03-09 14:15:00,61.86,61.89,61.8,61.87,62792.0,56.7026,56.7301,56.6476,56.7117,62792.0
2022-03-09 14:20:00,61.86,61.88,61.78,61.8,83737.0,56.7026,56.7209,56.6292,56.6476,83737.0
2022-03-09 14:25:00,61.8,61.81,61.75,61.8,41380.0,56.6476,56.6567,56.6017,56.6476,41380.0
2022-03-09 14:30:00,61.8,61.86,61.78,61.84,53801.0,56.6476,56.7026,56.6292,56.6842,53801.0
2022-03-09 14:35:00,61.83,61.84,61.79,61.8,55164.0,56.6751,56.6842,56.6384,56.6476,55164.0
2022-03-09 14:40:00,61.8,61.81,61.74,61.76,41155.0,56.6476,56.6567,56.5926,56.6109,41155.0
2022-03-09 14:45:00,61.75,61.77,61.68,61.69,45368.0,56.6017,56.6201,56.5376,56.5467,45368.0
2022-03-09 14:50:00,61.69,61.77,61.65,61.66,31054.0,56.5467,56.6201,56.5101,56.5192,31054.0
2022-03-09 14:55:00,61.65,61.72,61.65,61.66,33257.0,56.5101,56.5742,56.5101,56.5192,33257.0
2022-03-09 15:00:00,61.67,61.68,61.61,61.63,72592.0,56.5284,56.5376,56.4734,56.4917,72592.0
2022-03-09 15:05:00,61.64,61.71,61.62,61.7,130805.0,56.5009,56.5651,56.4826,56.5559,130805.0
2022-03-09 15:10:00,61.7,61.75,61.65,61.67,210080.0,56.5559,56.6017,56.5101,56.5284,210080.0
2022-03-09 15:15:00,61.68,61.71,61.59,61.62,80100.0,56.5376,56.5651,56.4551,56.4826,80100.0
2022-03-09 15:20:00,61.63,61.73,61.62,61.71,146590.0,56.4917,56.5834,56.4826,56.5651,146590.0
2022-03-09 15:25:00,61.71,61.78,61.67,61.72,80084.0,56.5651,56.6292,56.5284,56.5742,80084.0
2022-03-09 15:30:00,61.71,61.77,61.63,61.68,174800.0,56.5651,56.6201,56.4917,56.5376,174800.0
2022-03-09 15:35:00,61.68,61.68,61.6,61.63,142023.0,56.5376,56.5376,56.4642,56.4917,142023.0
2022-03-09 15:40:00,61.62,61.68,61.56,61.59,143859.0,56.4826,56.5376,56.4276,56.4551,143859.0
2022-03-09 15:45:00,61.59,61.63,61.48,61.52,107135.0,56.4551,56.4917,56.3542,56.3909,107135.0
2022-03-09 15:50:00,61.52,61.57,61.33,61.37,265114.0,56.3909,56.4367,56.2167,56.2534,265114.0
2022-03-09 15:55:00,61.37,61.37,61.13,61.28,626003.0,56.2534,56.2534,56.0334,56.1709,626003.0
2022-03-10 09:30:00,60.66,60.71,60.11,60.28,314508.0,55.6026,55.6484,55.0985,55.2543,314508.0
2022-03-10 09:35:00,60.28,60.5,60.16,60.26,145804.0,55.2543,55.4559,55.1443,55.236,145804.0
2022-03-10 09:40:00,60.26,60.38,60.03,60.04,145644.0,55.236,55.346,55.0251,55.0343,145644.0
2022-03-10 09:45:00,60.05,60.14,59.96,60.06,92078.0,55.0435,55.126,54.961,55.0526,92078.0
2022-03-10 09:50:00,60.07,60.48,59.96,60.46,61032.0,55.0618,55.4376,54.961,55.4193,61032.0
2022-03-10 09:55:00,60.46,60.57,60.39,60.48,33400.0,55.4193,55.5201,55.3551,55.4376,33400.0
2022-03-10 10:00:00,60.48,60.49,60.37,60.42,69796.0,55.4376,55.4468,55.3368,55.3826,69796.0
2022-03-10 10:05:00,60.43,60.55,60.42,60.5,70036.0,55.3918,55.5018,55.3826,55.4559,70036.0
2022-03-10 10:10:00,60.48,60.49,60.27,60.33,50247.0,55.4376,55.4468,55.2451,55.3001,50247.0
2022-03-10 10:15:00,60.33,60.46,60.31,60.35,49816.0,55.3001,55.4193,55.2818,55.3185,49816.0
2022-03-10 10:20:00,60.35,60.35,60.06,60.07,54451.0,55.3185,55.3185,55.0526,55.0618,54451.0
2022-03-10 10:25:00,60.08,60.27,60.08,60.18,74796.0,55.071,55.2451,55.071,55.1626,74796.0
2022-03-10 10:30:00,60.18,60.26,60.04,60.08,68311.0,55.1626,55.236,55.0343,55.071,68311.0
2022-03-10 10:35:00,60.08,60.18,60.02,60.16,63124.0,55.071,55.1626,55.016,55.1443,63124.0
2022-03-10 10:40:00,60.16,60.25,60.13,60.23,66763.0,55.1443,55.2268,55.1168,55.2085,66763.0
2022-03-10 10:45:00,60.22,60.27,60.13,60.25,61762.0,55.1993,55.2451,55.1168,55.2268,61762.0
2022-03-10 10:50:00,60.24,60.24,59.99,59.99,51895.0,55.2176,55.2176,54.9885,54.9885,51895.0
2022-03-10 10:55:00,59.98,59.99,59.82,59.86,59921.0,54.9793,54.9885,54.8326,54.8693,59921.0
2022-03-10 11:00:00,59.86,60.05,59.84,60.04,119046.0,54.8693,55.0435,54.851,55.0343,119046.0
2022-03-10 11:05:00,60.05,60.16,59.99,59.99,69573.0,55.0435,55.1443,54.9885,54.9885,69573.0
2022-03-10 11:10:00,59.98,60.09,59.97,60.05,28363.0,54.9793,55.0801,54.9701,55.0435,28363.0
2022-03-10 11:15:00,60.03,60.03,59.92,59.96,30791.0,55.0251,55.0251,54.9243,54.961,30791.0
2022-03-10 11:20:00,59.95,59.97,59.77,59.9,60566.0,54.9518,54.9701,54.7868,54.906,60566.0
2022-03-10 11:25:00,59.91,59.97,59.81,59.83,66355.0,54.9151,54.9701,54.8235,54.8418,66355.0
2022-03-10 11:30:00,59.82,59.86,59.76,59.83,46309.0,54.8326,54.8693,54.7776,54.8418,46309.0
2022-03-10 11:35:00,59.83,59.84,59.73,59.75,46839.0,54.8418,54.851,54.7501,54.7685,46839.0
2022-03-10 11:40:00,59.76,59.82,59.68,59.81,49491.0,54.7776,54.8326,54.7043,54.8235,49491.0
2022-03-10 11:45:00,59.82,59.93,59.78,59.89,58024.0,54.8326,54.9335,54.796,54.8968,58024.0
2022-03-10 11:50:00,59.89,60.0,59.87,59.97,23577.0,54.8968,54.9976,54.8785,54.9701,23577.0
2022-03-10 11:55:00,59.99,60.05,59.99,60.04,40633.0,54.9885,55.0435,54.9885,55.0343,40633.0
2022-03-10 12:00:00,60.05,60.13,60.04,60.11,52256.0,55.0435,55.1168,55.0343,55.0985,52256.0
2022-03-10 12:05:00,60.11,60.21,60.11,60.14,32508.0,55.0985,55.1901,55.0985,55.126,32508.0
2022-03-10 12:10:00,60.15,60.17,60.0,60.01,28724.0,55.1351,55.1535,54.9976,55.0068,28724.0
2022-03-10 12:15:00,60.0,60.04,59.97,59.98,27639.0,54.9976,55.0343,54.9701,54.9793,27639.0
2022-03-10 12:20:00,59.97,60.1,59.96,60.08,37781.0,54.9701,55.0893,54.961,55.071,37781.0
2022-03-10 12:25:00,60.08,60.09,60.03,60.08,27088.0,55.071,55.0801,55.0251,55.071,27088.0
2022-03-10 12:30:00,60.08,60.14,60.08,60.12,31023.0,55.071,55.126,55.071,55.1076,31023.0
2022-03-10 12:35:00,60.12,60.12,59.99,60.0,43625.0,55.1076,55.1076,54.9885,54.9976,43625.0
2022-03-10 12:40:00,59.99,59.99,59.9,59.92,19694.0,54.9885,54.9885,54.906,54.9243,19694.0
2022-03-10 12:45:00,59.91,59.96,59.89,59.96,15606.0,54.9151,54.961,54.8968,54.961,15606.0
2022-03-10 12:50:00,59.96,59.99,59.93,59.96,20632.0,54.961,54.9885,54.9335,54.961,20632.0
2022-03-10 12:55:00,59.97,60.04,59.96,59.99,21748.0,54.9701,55.0343,54.961,54.9885,21748.0
2022-03-10 13:00:00,60.0,60.0,59.94,59.98,38125.0,54.9976,54.9976,54.9426,54.9793,38125.0
2022-03-10 13:05:00,59.98,60.04,59.98,60.03,32326.0,54.9793,55.0343,54.9793,55.0251,32326.0
2022-03-10 13:10:00,60.03,60.07,59.96,60.05,67235.0,55.0251,55.0618,54.961,55.0435,67235.0
2022-03-10 13:15:00,60.04,60.16,60.02,60.15,53839.0,55.0343,55.1443,55.016,55.1351,53839.0
2022-03-10 13:20:00,60.15,60.19,60.12,60.13,24682.0,55.1351,55.1718,55.1076,55.1168,24682.0
2022-03-10 13:25:00,60.12,60.19,60.08,60.17,29303.0,55.1076,55.1718,55.071,55.1535,29303.0
2022-03-10 13:30:00,60.16,60.2,60.13,60.18,46166.0,55.1443,55.181,55.1168,55.1626,46166.0
2022-03-10 13:35:00,60.19,60.22,60.14,60.19,44570.0,55.1718,55.1993,55.126,55.1718,44570.0
2022-03-10 13:40:00,60.2,60.26,60.17,60.19,36496.0,55.181,55.236,55.1535,55.1718,36496.0
2022-03-10 13:45:00,60.19,60.29,60.18,60.29,41873.0,55.1718,55.2635,55.1626,55.2635,41873.0
2022-03-10 13:50:00,60.29,60.31,60.21,60.23,18726.0,55.2635,55.2818,55.1901,55.2085,18726.0
2022-03-10 13:55:00,60.23,60.26,60.21,60.24,33030.0,55.2085,55.236,55.1901,55.2176,33030.0
2022-03-10 14:00:00,60.23,60.3,60.18,60.27,48109.0,55.2085,55.2726,55.1626,55.2451,48109.0
2022-03-10 14:05:00,60.28,60.32,60.25,60.26,48512.0,55.2543,55.291,55.2268,55.236,48512.0
2022-03-10 14:10:00,60.27,60.35,60.24,60.33,23735.0,55.2451,55.3185,55.2176,55.3001,23735.0
2022-03-10 14:15:00,60.33,60.34,60.26,60.32,34136.0,55.3001,55.3093,55.236,55.291,34136.0
2022-03-10 14:20:00,60.32,60.35,60.26,60.27,38739.0,55.291,55.3185,55.236,55.2451,38739.0
2022-03-10 14:25:00,60.27,60.31,60.25,60.28,24871.0,55.2451,55.2818,55.2268,55.2543,24871.0
2022-03-10 14:30:00,60.28,60.32,60.23,60.26,34514.0,55.2543,55.291,55.2085,55.236,34514.0
2022-03-10 14:35:00,60.26,60.33,60.24,60.25,95416.0,55.236,55.3001,55.2176,55.2268,95416.0
2022-03-10 14:40:00,60.25,60.27,60.16,60.18,32660.0,55.2268,55.2451,55.1443,55.1626,32660.0
2022-03-10 14:45:00,60.18,60.21,60.1,60.15,43583.0,55.1626,55.1901,55.0893,55.1351,43583.0
2022-03-10 14:50:00,60.16,60.19,60.13,60.19,28634.0,55.1443,55.1718,55.1168,55.1718,28634.0
2022-03-10 14:55:00,60.19,60.35,60.19,60.31,46490.0,55.1718,55.3185,55.1718,55.2818,46490.0
2022-03-10 15:00:00,60.33,60.46,60.32,60.38,94267.0,55.3001,55.4193,55.291,55.346,94267.0
2022-03-10 15:05:00,60.38,60.4,60.18,60.21,35775.0,55.346,55.3643,55.1626,55.1901,35775.0
2022-03-10 15:10:00,60.21,60.21,60.12,60.16,48377.0,55.1901,55.1901,55.1076,55.1443,48377.0
2022-03-10 15:15:00,60.16,60.17,60.1,60.14,47030.0,55.1443,55.1535,55.0893,55.126,47030.0
2022-03-10 15:20:00,60.14,60.18,60.02,60.05,69018.0,55.126,55.1626,55.016,55.0435,69018.0
2022-03-10 15:25:00,60.05,60.16,60.01,60.12,47616.0,55.0435,55.1443,55.0068,55.1076,47616.0
2022-03-10 15:30:00,60.12,60.15,60.04,60.12,70018.0,55.1076,55.1351,55.0343,55.1076,70018.0
2022-03-10 15:35:00,60.11,60.18,60.1,60.16,78139.0,55.0985,55.1626,55.0893,55.1443,78139.0
2022-03-10 15:40:00,60.16,60.24,60.11,60.2,89073.0,55.1443,55.2176,55.0985,55.181,89073.0
2022-03-10 15:45:00,60.19,60.28,60.15,60.22,69620.0,55.1718,55.2543,55.1351,55.1993,69620.0
2022-03-10 15:50:00,60.22,60.33,60.2,60.23,182382.0,55.1993,55.3001,55.181,55.2085,182382.0
2022-03-10 15:55:00,60.23,60.24,60.12,60.16,299550.0,55.2085,55.2176,55.1076,55.1443,299550.0
2022-03-11 09:30:00,60.49,60.91,60.48,60.71,156403.0,55.4468,55.8318,55.4376,55.6484,156403.0
2022-03-11 09:35:00,60.69,60.85,60.62,60.74,82868.0,55.6301,55.7768,55.5659,55.6759,82868.0
2022-03-11 09:40:00,60.71,60.8,60.53,60.72,134159.0,55.6484,55.7309,55.4834,55.6576,134159.0
2022-03-11 09:45:00,60.73,60.81,60.64,60.76,74348.0,55.6668,55.7401,55.5843,55.6943,74348.0
2022-03-11 09:50:00,60.75,60.85,60.65,60.85,125683.0,55.6851,55.7768,55.5934,55.7768,125683.0
2022-03-11 09:55:00,60.85,61.07,60.85,60.96,69846.0,55.7768,55.9784,55.7768,55.8776,69846.0
2022-03-11 10:00:00,60.95,61.0,60.77,60.8,76828.0,55.8684,55.9143,55.7034,55.7309,76828.0
2022-03-11 10:05:00,60.79,60.8,60.52,60.52,62104.0,55.7218,55.7309,55.4743,55.4743,62104.0
2022-03-11 10:10:00,60.54,60.61,60.5,60.53,119905.0,55.4926,55.5568,55.4559,55.4834,119905.0
2022-03-11 10:15:00,60.52,60.7,60.48,60.59,75837.0,55.4743,55.6393,55.4376,55.5384,75837.0
2022-03-11 10:20:00,60.61,60.63,60.53,60.6,57924.0,55.5568,55.5751,55.4834,55.5476,57924.0
2022-03-11 10:25:00,60.62,60.63,60.55,60.58,40451.0,55.5659,55.5751,55.5018,55.5293,40451.0
2022-03-11 10:30:00,60.59,60.63,60.51,60.55,45460.0,55.5384,55.5751,55.4651,55.5018,45460.0
2022-03-11 10:35:00,60.55,60.65,60.54,60.6,49375.0,55.5018,55.5934,55.4926,55.5476,49375.0
2022-03-11 10:40:00,60.6,60.66,60.5,60.51,46161.0,55.5476,55.6026,55.4559,55.4651,46161.0
2022-03-11 10:45:00,60.5,60.58,60.47,60.53,38881.0,55.4559,55.5293,55.4284,55.4834,38881.0
2022-03-11 10:50:00,60.54,60.59,60.5,60.55,44666.0,55.4926,55.5384,55.4559,55.5018,44666.0
2022-03-11 10:55:00,60.55,60.58,60.44,60.5,69818.0,55.5018,55.5293,55.4009,55.4559,69818.0
2022-03-11 11:00:00,60.5,60.51,60.39,60.41,40918.0,55.4559,55.4651,55.3551,55.3734,40918.0
2022-03-11 11:05:00,60.41,60.45,60.37,60.4,48088.0,55.3734,55.4101,55.3368,55.3643,48088.0
2022-03-11 11:10:00,60.4,60.41,60.34,60.41,40342.0,55.3643,55.3734,55.3093,55.3734,40342.0
2022-03-11 11:15:00,60.42,60.5,60.38,60.48,37146.0,55.3826,55.4559,55.346,55.4376,37146.0
2022-03-11 11:20:00,60.5,60.54,60.42,60.47,82943.0,55.4559,55.4926,55.3826,55.4284,82943.0
2022-03-11 11:25:00,60.47,60.5,60.42,60.49,35272.0,55.4284,55.4559,55.3826,55.4468,35272.0
2022-03-11 11:30:00,60.51,60.51,60.28,60.29,34654.0,55.4651,55.4651,55.2543,55.2635,34654.0
2022-03-11 11:35:00,60.29,60.32,60.26,60.28,22918.0,55.2635,55.291,55.236,55.2543,22918.0
2022-03-11 11:40:00,60.27,60.3,60.17,60.25,45938.0,55.2451,55.2726,55.1535,55.2268,45938.0
2022-03-11 11:45:00,60.25,60.27,60.19,60.23,36096.0,55.2268,55.2451,55.1718,55.2085,36096.0
2022-03-11 11:50:00,60.22,60.24,60.17,60.21,31539.0,55.1993,55.2176,55.1535,55.1901,31539.0
2022-03-11 11:55:00,60.22,60.29,60.19,60.25,47737.0,55.1993,55.2635,55.1718,55.2268,47737.0
2022-03-11 12:00:00,60.23,60.24,60.03,60.03,86917.0,55.2085,55.2176,55.0251,55.0251,86917.0
2022-03-11 12:05:00,60.03,60.12,59.97,59.98,73532.0,55.0251,55.1076,54.9701,54.9793,73532.0
2022-03-11 12:10:00,59.98,60.07,59.98,60.01,55453.0,54.9793,55.0618,54.9793,55.0068,55453.0
2022-03-11 12:15:00,59.99,60.02,59.93,59.97,35703.0,54.9885,55.016,54.9335,54.9701,35703.0
2022-03-11 12:20:00,59.96,60.03,59.93,59.96,42298.0,54.961,55.0251,54.9335,54.961,42298.0
2022-03-11 12:25:00,59.97,59.98,59.91,59.91,31698.0,54.9701,54.9793,54.9151,54.9151,31698.0
2022-03-11 12:30:00,59.92,60.0,59.91,59.96,32248.0,54.9243,54.9976,54.9151,54.961,32248.0
2022-03-11 12:35:00,59.96,59.97,59.85,59.86,49690.0,54.961,54.9701,54.8601,54.8693,49690.0
2022-03-11 12:40:00,59.86,59.91,59.83,59.87,35995.0,54.8693,54.9151,54.8418,54.8785,35995.0
2022-03-11 12:45:00,59.87,59.94,59.87,59.9,24216.0,54.8785,54.9426,54.8785,54.906,24216.0
2022-03-11 12:50:00,59.89,59.99,59.89,59.97,20207.0,54.8968,54.9885,54.8968,54.9701,20207.0
2022-03-11 12:55:00,59.97,59.99,59.9,59.91,49473.0,54.9701,54.9885,54.906,54.9151,49473.0
2022-03-11 13:00:00,59.91,59.95,59.86,59.89,46972.0,54.9151,54.9518,54.8693,54.8968,46972.0
2022-03-11 13:05:00,59.89,59.92,59.85,59.88,55998.0,54.8968,54.9243,54.8601,54.8876,55998.0
2022-03-11 13:10:00,59.89,59.93,59.83,59.85,38565.0,54.8968,54.9335,54.8418,54.8601,38565.0
2022-03-11 13:15:00,59.85,59.91,59.81,59.91,39929.0,54.8601,54.9151,54.8235,54.9151,39929.0
2022-03-11 13:20:00,59.91,59.95,59.86,59.95,47133.0,54.9151,54.9518,54.8693,54.9518,47133.0
2022-03-11 13:25:00,59.95,60.0,59.92,59.98,66924.0,54.9518,54.9976,54.9243,54.9793,66924.0
2022-03-11 13:30:00,59.98,60.01,59.89,59.89,43171.0,54.9793,55.0068,54.8968,54.8968,43171.0
2022-03-11 13:35:00,59.89,59.94,59.87,59.91,73253.0,54.8968,54.9426,54.8785,54.9151,73253.0
2022-03-11 13:40:00,59.91,59.92,59.87,59.92,29212.0,54.9151,54.9243,54.8785,54.9243,29212.0
2022-03-11 13:45:00,59.93,59.96,59.91,59.94,37812.0,54.9335,54.961,54.9151,54.9426,37812.0
2022-03-11 13:50:00,59.95,60.01,59.82,59.83,59909.0,54.9518,55.0068,54.8326,54.8418,59909.0
2022-03-11 13:55:00,59.82,59.86,59.81,59.84,33096.0,54.8326,54.8693,54.8235,54.851,33096.0
2022-03-11 14:00:00,59.83,59.83,59.79,59.83,38418.0,54.8418,54.8418,54.8051,54.8418,38418.0
2022-03-11 14:05:00,59.83,59.83,59.72,59.73,29336.0,54.8418,54.8418,54.741,54.7501,29336.0
2022-03-11 14:10:00,59.72,59.76,59.7,59.74,50561.0,54.741,54.7776,54.7226,54.7593,50561.0
2022-03-11 14:15:00,59.74,59.83,59.72,59.75,52153.0,54.7593,54.8418,54.741,54.7685,52153.0
2022-03-11 14:20:00,59.74,59.77,59.71,59.77,35075.0,54.7593,54.7868,54.7318,54.7868,35075.0
2022-03-11 14:25:00,59.77,59.84,59.74,59.83,50613.0,54.7868,54.851,54.7593,54.8418,50613.0
2022-03-11 14:30:00,59.83,59.85,59.8,59.82,41979.0,54.8418,54.8601,54.8143,54.8326,41979.0
2022-03-11 14:35:00,59.82,59.86,59.8,59.85,57484.0,54.8326,54.8693,54.8143,54.8601,57484.0
2022-03-11 14:40:00,59.84,59.84,59.75,59.75,44618.0,54.851,54.851,54.7685,54.7685,44618.0
2022-03-11 14:45:00,59.75,59.75,59.66,59.7,139911.0,54.7685,54.7685,54.686,54.7226,139911.0
2022-03-11 14:50:00,59.7,59.7,59.59,59.6,79430.0,54.7226,54.7226,54.6218,54.631,79430.0
2022-03-11 14:55:00,59.61,59.65,59.59,59.62,121803.0,54.6401,54.6768,54.6218,54.6493,121803.0
2022-03-11 15:00:00,59.61,59.62,59.53,59.54,130427.0,54.6401,54.6493,54.5668,54.576,130427.0
2022-03-11 15:05:00,59.54,59.59,59.5,59.55,160268.0,54.576,54.6218,54.5393,54.5852,160268.0
2022-03-11 15:10:00,59.55,59.62,59.53,59.55,89533.0,54.5852,54.6493,54.5668,54.5852,89533.0
2022-03-11 15:15:00,59.55,59.57,59.49,59.5,197875.0,54.5852,54.6035,54.5302,54.5393,197875.0
2022-03-11 15:20:00,59.5,59.51,59.48,59.48,217336.0,54.5393,54.5485,54.521,54.521,217336.0
2022-03-11 15:25:00,59.48,59.51,59.36,59.4,198561.0,54.521,54.5485,54.411,54.4477,198561.0
2022-03-11 15:30:00,59.39,59.41,59.28,59.36,188365.0,54.4385,54.4568,54.3377,54.411,188365.0
2022-03-11 15:35:00,59.37,59.52,59.36,59.43,116602.0,54.4202,54.5577,54.411,54.4752,116602.0
2022-03-11 15:40:00,59.41,59.42,59.2,59.21,178023.0,54.4568,54.466,54.2643,54.2735,178023.0
2022-03-11 15:45:00,59.22,59.26,59.18,59.21,245023.0,54.2827,54.3193,54.246,54.2735,245023.0
2022-03-11 15:50:00,59.2,59.27,59.07,59.08,414835.0,54.2643,54.3285,54.1452,54.1543,414835.0
2022-03-11 15:55:00,59.09,59.16,59.02,59.12,880580.0,54.1635,54.2277,54.0993,54.191,880580.0
2022-03-14 09:30:00,59.5,59.61,59.31,59.41,143871.0,54.5393,54.6401,54.3652,54.4568,143871.0
2022-03-14 09:35:00,59.43,59.56,59.36,59.44,105865.0,54.4752,54.5943,54.411,54.4843,105865.0
2022-03-14 09:40:00,59.44,59.78,59.35,59.77,162792.0,54.4843,54.796,54.4018,54.7868,162792.0
2022-03-14 09:45:00,59.79,59.84,59.61,59.64,78697.0,54.8051,54.851,54.6401,54.6676,78697.0
2022-03-14 09:50:00,59.65,60.06,59.65,60.05,57554.0,54.6768,55.0526,54.6768,55.0435,57554.0
2022-03-14 09:55:00,60.04,60.13,59.95,59.98,51367.0,55.0343,55.1168,54.9518,54.9793,51367.0
2022-03-14 10:00:00,59.97,60.13,59.93,60.07,100866.0,54.9701,55.1168,54.9335,55.0618,100866.0
2022-03-14 10:05:00,60.08,60.18,59.98,60.11,90577.0,55.071,55.1626,54.9793,55.0985,90577.0
2022-03-14 10:10:00,60.11,60.13,59.96,60.0,53146.0,55.0985,55.1168,54.961,54.9976,53146.0
2022-03-14 10:15:00,60.0,60.06,59.84,59.94,65873.0,54.9976,55.0526,54.851,54.9426,65873.0
2022-03-14 10:20:00,59.94,60.05,59.92,59.95,65602.0,54.9426,55.0435,54.9243,54.9518,65602.0
2022-03-14 10:25:00,59.95,60.07,59.91,59.98,68277.0,54.9518,55.0618,54.9151,54.9793,68277.0
2022-03-14 10:30:00,59.98,60.16,59.97,60.13,59207.0,54.9793,55.1443,54.9701,55.1168,59207.0
2022-03-14 10:35:00,60.13,60.18,60.09,60.14,39475.0,55.1168,55.1626,55.0801,55.126,39475.0
2022-03-14 10:40:00,60.12,60.19,60.12,60.17,43403.0,55.1076,55.1718,55.1076,55.1535,43403.0
2022-03-14 10:45:00,60.17,60.21,60.09,60.17,30629.0,55.1535,55.1901,55.0801,55.1535,30629.0
2022-03-14 10:50:00,60.18,60.27,60.11,60.24,54643.0,55.1626,55.2451,55.0985,55.2176,54643.0
2022-03-14 10:55:00,60.24,60.3,60.16,60.22,55575.0,55.2176,55.2726,55.1443,55.1993,55575.0
2022-03-14 11:00:00,60.22,60.24,60.05,60.12,51273.0,55.1993,55.2176,55.0435,55.1076,51273.0
2022-03-14 11:05:00,60.12,60.19,60.08,60.19,45793.0,55.1076,55.1718,55.071,55.1718,45793.0
2022-03-14 11:10:00,60.2,60.39,60.2,60.38,68301.0,55.181,55.3551,55.181,55.346,68301.0
2022-03-14 11:15:00,60.38,60.43,60.34,60.36,34673.0,55.346,55.3918,55.3093,55.3276,34673.0
2022-03-14 11:20:00,60.36,60.36,60.26,60.28,25799.0,55.3276,55.3276,55.236,55.2543,25799.0
2022-03-14 11:25:00,60.27,60.38,60.25,60.32,72246.0,55.2451,55.346,55.2268,55.291,72246.0
2022-03-14 11:30:00,60.32,60.35,60.23,60.24,31417.0,55.291,55.3185,55.2085,55.2176,31417.0
2022-03-14 11:35:00,60.25,60.26,60.15,60.18,27409.0,55.2268,55.236,55.1351,55.1626,27409.0
2022-03-14 11:40:00,60.17,60.22,60.11,60.14,43255.0,55.1535,55.1993,55.0985,55.126,43255.0
2022-03-14 11:45:00,60.15,60.21,60.14,60.15,23124.0,55.1351,55.1901,55.126,55.1351,23124.0
2022-03-14 11:50:00,60.16,60.22,60.11,60.21,54044.0,55.1443,55.1993,55.0985,55.1901,54044.0
2022-03-14 11:55:00,60.21,60.21,60.1,60.11,63270.0,55.1901,55.1901,55.0893,55.0985,63270.0
2022-03-14 12:00:00,60.09,60.09,60.02,60.04,42558.0,55.0801,55.0801,55.016,55.0343,42558.0
2022-03-14 12:05:00,60.05,60.18,60.05,60.14,57194.0,55.0435,55.1626,55.0435,55.126,57194.0
2022-03-14 12:10:00,60.14,60.16,60.07,60.09,38897.0,55.126,55.1443,55.0618,55.0801,38897.0
2022-03-14 12:15:00,60.08,60.12,60.05,60.09,151072.0,55.071,55.1076,55.0435,55.0801,151072.0
2022-03-14 12:20:00,60.08,60.09,59.99,60.06,53429.0,55.071,55.0801,54.9885,55.0526,53429.0
2022-03-14 12:25:00,60.06,60.15,60.04,60.11,118352.0,55.0526,55.1351,55.0343,55.0985,118352.0
2022-03-14 12:30:00,60.11,60.12,60.07,60.1,84146.0,55.0985,55.1076,55.0618,55.0893,84146.0
2022-03-14 12:35:00,60.1,60.18,60.04,60.18,74548.0,55.0893,55.1626,55.0343,55.1626,74548.0
2022-03-14 12:40:00,60.17,60.19,60.07,60.09,47650.0,55.1535,55.1718,55.0618,55.0801,47650.0
2022-03-14 12:45:00,60.08,60.08,59.98,60.02,48344.0,55.071,55.071,54.9793,55.016,48344.0
2022-03-14 12:50:00,60.03,60.05,59.93,59.94,40659.0,55.0251,55.0435,54.9335,54.9426,40659.0
2022-03-14 12:55:00,59.95,60.0,59.93,59.93,29096.0,54.9518,54.9976,54.9335,54.9335,29096.0
2022-03-14 13:00:00,59.93,59.97,59.9,59.93,24247.0,54.9335,54.9701,54.906,54.9335,24247.0
2022-03-14 13:05:00,59.93,59.99,59.92,59.95,55990.0,54.9335,54.9885,54.9243,54.9518,55990.0
2022-03-14 13:10:00,59.94,59.98,59.89,59.98,42290.0,54.9426,54.9793,54.8968,54.9793,42290.0
2022-03-14 13:15:00,59.97,59.98,59.92,59.95,25189.0,54.9701,54.9793,54.9243,54.9518,25189.0
2022-03-14 13:20:00,59.95,59.97,59.9,59.93,37603.0,54.9518,54.9701,54.906,54.9335,37603.0
2022-03-14 13:25:00,59.93,59.95,59.89,59.94,65259.0,54.9335,54.9518,54.8968,54.9426,65259.0
2022-03-14 13:30:00,59.95,59.95,59.84,59.92,176434.0,54.9518,54.9518,54.851,54.9243,176434.0
2022-03-14 13:35:00,59.92,59.95,59.84,59.87,245943.0,54.9243,54.9518,54.851,54.8785,245943.0
2022-03-14 13:40:00,59.89,59.91,59.77,59.81,29253.0,54.8968,54.9151,54.7868,54.8235,29253.0
2022-03-14 13:45:00,59.82,59.82,59.69,59.71,22864.0,54.8326,54.8326,54.7135,54.7318,22864.0
2022-03-14 13:50:00,59.7,59.79,59.69,59.77,61123.0,54.7226,54.8051,54.7135,54.7868,61123.0
2022-03-14 13:55:00,59.78,59.85,59.77,59.78,67171.0,54.796,54.8601,54.7868,54.796,67171.0
2022-03-14 14:00:00,59.79,59.8,59.71,59.73,30089.0,54.8051,54.8143,54.7318,54.7501,30089.0
2022-03-14 14:05:00,59.73,59.76,59.7,59.7,42771.0,54.7501,54.7776,54.7226,54.7226,42771.0
2022-03-14 14:10:00,59.71,59.74,59.67,59.69,121535.0,54.7318,54.7593,54.6951,54.7135,121535.0
2022-03-14 14:15:00,59.7,59.73,59.65,59.66,61887.0,54.7226,54.7501,54.6768,54.686,61887.0
2022-03-14 14:20:00,59.66,59.71,59.63,59.67,24067.0,54.686,54.7318,54.6585,54.6951,24067.0
2022-03-14 14:25:00,59.68,59.69,59.63,59.65,13618.0,54.7043,54.7135,54.6585,54.6768,13618.0
2022-03-14 14:30:00,59.65,59.66,59.62,59.62,29996.0,54.6768,54.686,54.6493,54.6493,29996.0
2022-03-14 14:35:00,59.62,59.65,59.61,59.63,26374.0,54.6493,54.6768,54.6401,54.6585,26374.0
2022-03-14 14:40:00,59.62,59.64,59.56,59.6,27286.0,54.6493,54.6676,54.5943,54.631,27286.0
2022-03-14 14:45:00,59.6,59.65,59.59,59.64,30731.0,54.631,54.6768,54.6218,54.6676,30731.0
2022-03-14 14:50:00,59.64,59.71,59.62,59.7,45132.0,54.6676,54.7318,54.6493,54.7226,45132.0
2022-03-14 14:55:00,59.71,59.72,59.67,59.7,42489.0,54.7318,54.741,54.6951,54.7226,42489.0
2022-03-14 15:00:00,59.7,59.7,59.62,59.63,76212.0,54.7226,54.7226,54.6493,54.6585,76212.0
2022-03-14 15:05:00,59.63,59.64,59.51,59.52,40765.0,54.6585,54.6676,54.5485,54.5577,40765.0
2022-03-14 15:10:00,59.51,59.63,59.5,59.62,67268.0,54.5485,54.6585,54.5393,54.6493,67268.0
2022-03-14 15:15:00,59.62,59.65,59.57,59.61,58531.0,54.6493,54.6768,54.6035,54.6401,58531.0
2022-03-14 15:20:00,59.61,59.62,59.54,59.61,69690.0,54.6401,54.6493,54.576,54.6401,69690.0
2022-03-14 15:25:00,59.6,59.61,59.5,59.54,51393.0,54.631,54.6401,54.5393,54.576,51393.0
2022-03-14 15:30:00,59.54,59.55,59.3,59.37,180353.0,54.576,54.5852,54.356,54.4202,180353.0
2022-03-14 15:35:00,59.37,59.38,59.29,59.32,100737.0,54.4202,54.4293,54.3468,54.3743,100737.0
2022-03-14 15:40:00,59.32,59.36,59.28,59.35,125834.0,54.3743,54.411,54.3377,54.4018,125834.0
2022-03-14 15:45:00,59.35,59.41,59.3,59.32,130986.0,54.4018,54.4568,54.356,54.3743,130986.0
2022-03-14 15:50:00,59.32,59.33,59.21,59.26,225520.0,54.3743,54.3835,54.2735,54.3193,225520.0
2022-03-14 15:55:00,59.27,59.39,59.26,59.35,431193.0,54.3285,54.4385,54.3193,54.4018,431193.0
2022-03-15 09:30:00,59.84,59.97,59.64,59.78,185474.0,54.851,54.9701,54.6676,54.796,185474.0
2022-03-15 09:35:00,59.77,59.94,59.73,59.94,93439.0,54.7868,54.9426,54.7501,54.9426,93439.0
2022-03-15 09:40:00,59.93,59.97,59.59,59.64,73458.0,54.9335,54.9701,54.6218,54.6676,73458.0
2022-03-15 09:45:00,59.64,59.99,59.6,59.94,63269.0,54.6676,54.9885,54.631,54.9426,63269.0
2022-03-15 09:50:00,59.91,59.96,59.82,59.82,93932.0,54.9151,54.961,54.8326,54.8326,93932.0
2022-03-15 09:55:00,59.83,60.12,59.83,60.09,129861.0,54.8418,55.1076,54.8418,55.0801,129861.0
2022-03-15 10:00:00,60.08,60.1,59.96,60.04,127668.0,55.071,55.0893,54.961,55.0343,127668.0
2022-03-15 10:05:00,60.04,60.13,59.94,60.13,80168.0,55.0343,55.1168,54.9426,55.1168,80168.0
2022-03-15 10:10:00,60.14,60.21,60.0,60.2,92114.0,55.126,55.1901,54.9976,55.181,92114.0
2022-03-15 10:15:00,60.2,60.24,60.14,60.21,85845.0,55.181,55.2176,55.126,55.1901,85845.0
2022-03-15 10:20:00,60.21,60.29,60.12,60.29,72064.0,55.1901,55.2635,55.1076,55.2635,72064.0
2022-03-15 10:25:00,60.3,60.42,60.29,60.36,94323.0,55.2726,55.3826,55.2635,55.3276,94323.0
2022-03-15 10:30:00,60.36,60.5,60.34,60.41,76101.0,55.3276,55.4559,55.3093,55.3734,76101.0
2022-03-15 10:35:00,60.42,60.47,60.31,60.38,175122.0,55.3826,55.4284,55.2818,55.346,175122.0
2022-03-15 10:40:00,60.39,60.46,60.31,60.41,157715.0,55.3551,55.4193,55.2818,55.3734,157715.0
2022-03-15 10:45:00,60.4,60.51,60.38,60.44,237336.0,55.3643,55.4651,55.346,55.4009,237336.0
2022-03-15 10:50:00,60.44,60.52,60.42,60.48,153076.0,55.4009,55.4743,55.3826,55.4376,153076.0
2022-03-15 10:55:00,60.48,60.67,60.45,60.56,98942.0,55.4376,55.6118,55.4101,55.5109,98942.0
2022-03-15 11:00:00,60.55,60.76,60.5,60.72,110737.0,55.5018,55.6943,55.4559,55.6576,110737.0
2022-03-15 11:05:00,60.71,60.77,60.69,60.75,56049.0,55.6484,55.7034,55.6301,55.6851,56049.0
2022-03-15 11:10:00,60.75,60.77,60.69,60.76,147792.0,55.6851,55.7034,55.6301,55.6943,147792.0
2022-03-15 11:15:00,60.75,60.85,60.75,60.85,108336.0,55.6851,55.7768,55.6851,55.7768,108336.0
2022-03-15 11:20:00,60.85,60.88,60.82,60.85,56903.0,55.7768,55.8043,55.7493,55.7768,56903.0
2022-03-15 11:25:00,60.84,60.85,60.61,60.66,89887.0,55.7676,55.7768,55.5568,55.6026,89887.0
2022-03-15 11:30:00,60.66,60.8,60.61,60.8,93610.0,55.6026,55.7309,55.5568,55.7309,93610.0
2022-03-15 11:35:00,60.79,60.95,60.79,60.91,49223.0,55.7218,55.8684,55.7218,55.8318,49223.0
2022-03-15 11:40:00,60.9,60.96,60.83,60.9,39779.0,55.8226,55.8776,55.7584,55.8226,39779.0
2022-03-15 11:45:00,60.9,60.99,60.88,60.97,45506.0,55.8226,55.9051,55.8043,55.8868,45506.0
2022-03-15 11:50:00,60.98,61.01,60.86,60.88,51750.0,55.8959,55.9234,55.7859,55.8043,51750.0
2022-03-15 11:55:00,60.87,60.88,60.67,60.69,72232.0,55.7951,55.8043,55.6118,55.6301,72232.0
2022-03-15 12:00:00,60.68,60.74,60.67,60.73,37389.0,55.6209,55.6759,55.6118,55.6668,37389.0
2022-03-15 12:05:00,60.72,60.8,60.64,60.77,53058.0,55.6576,55.7309,55.5843,55.7034,53058.0
2022-03-15 12:10:00,60.77,60.81,60.71,60.79,45270.0,55.7034,55.7401,55.6484,55.7218,45270.0
2022-03-15 12:15:00,60.79,60.84,60.75,60.84,37945.0,55.7218,55.7676,55.6851,55.7676,37945.0
2022-03-15 12:20:00,60.83,60.95,60.82,60.94,29659.0,55.7584,55.8684,55.7493,55.8593,29659.0
2022-03-15 12:25:00,60.94,60.95,60.9,60.92,30910.0,55.8593,55.8684,55.8226,55.8409,30910.0
2022-03-15 12:30:00,60.91,60.94,60.87,60.89,46255.0,55.8318,55.8593,55.7951,55.8134,46255.0
2022-03-15 12:35:00,60.9,60.94,60.89,60.93,38733.0,55.8226,55.8593,55.8134,55.8501,38733.0
2022-03-15 12:40:00,60.93,60.94,60.89,60.91,48161.0,55.8501,55.8593,55.8134,55.8318,48161.0
2022-03-15 12:45:00,60.91,60.94,60.86,60.91,69334.0,55.8318,55.8593,55.7859,55.8318,69334.0
2022-03-15 12:50:00,60.92,60.92,60.82,60.9,155610.0,55.8409,55.8409,55.7493,55.8226,155610.0
2022-03-15 12:55:00,60.9,61.01,60.9,60.99,85742.0,55.8226,55.9234,55.8226,55.9051,85742.0
2022-03-15 13:00:00,61.0,61.02,60.92,60.97,51150.0,55.9143,55.9326,55.8409,55.8868,51150.0
2022-03-15 13:05:00,60.97,60.98,60.88,60.92,66121.0,55.8868,55.8959,55.8043,55.8409,66121.0
2022-03-15 13:10:00,60.93,60.96,60.88,60.92,49451.0,55.8501,55.8776,55.8043,55.8409,49451.0
2022-03-15 13:15:00,60.92,60.98,60.92,60.98,37169.0,55.8409,55.8959,55.8409,55.8959,37169.0
2022-03-15 13:20:00,60.97,61.01,60.95,60.97,52719.0,55.8868,55.9234,55.8684,55.8868,52719.0
2022-03-15 13:25:00,60.98,61.02,60.87,60.87,58669.0,55.8959,55.9326,55.7951,55.7951,58669.0
2022-03-15 13:30:00,60.88,60.89,60.8,60.84,47479.0,55.8043,55.8134,55.7309,55.7676,47479.0
2022-03-15 13:35:00,60.84,60.86,60.81,60.84,48181.0,55.7676,55.7859,55.7401,55.7676,48181.0
2022-03-15 13:40:00,60.86,61.02,60.85,61.01,54258.0,55.7859,55.9326,55.7768,55.9234,54258.0
2022-03-15 13:45:00,61.01,61.03,60.97,61.01,34065.0,55.9234,55.9418,55.8868,55.9234,34065.0
2022-03-15 13:50:00,61.01,61.01,60.91,60.93,65658.0,55.9234,55.9234,55.8318,55.8501,65658.0
2022-03-15 13:55:00,60.93,61.04,60.92,61.02,36590.0,55.8501,55.9509,55.8409,55.9326,36590.0
2022-03-15 14:00:00,61.02,61.06,60.92,60.93,38951.0,55.9326,55.9693,55.8409,55.8501,38951.0
2022-03-15 14:05:00,60.93,61.04,60.87,61.02,132735.0,55.8501,55.9509,55.7951,55.9326,132735.0
2022-03-15 14:10:00,61.02,61.13,61.01,61.04,101933.0,55.9326,56.0334,55.9234,55.9509,101933.0
2022-03-15 14:15:00,61.05,61.07,60.9,60.92,149049.0,55.9601,55.9784,55.8226,55.8409,149049.0
2022-03-15 14:20:00,60.93,61.0,60.91,60.96,46023.0,55.8501,55.9143,55.8318,55.8776,46023.0
2022-03-15 14:25:00,60.96,60.97,60.89,60.9,34526.0,55.8776,55.8868,55.8134,55.8226,34526.0
2022-03-15 14:30:00,60.91,60.98,60.85,60.98,23394.0,55.8318,55.8959,55.7768,55.8959,23394.0
2022-03-15 14:35:00,60.97,61.0,60.92,60.96,36126.0,55.8868,55.9143,55.8409,55.8776,36126.0
2022-03-15 14:40:00,60.96,60.97,60.89,60.91,39940.0,55.8776,55.8868,55.8134,55.8318,39940.0
2022-03-15 14:45:00,60.9,61.04,60.89,61.01,42892.0,55.8226,55.9509,55.8134,55.9234,42892.0
2022-03-15 14:50:00,61.01,61.1,61.01,61.07,33781.0,55.9234,56.0059,55.9234,55.9784,33781.0
2022-03-15 14:55:00,61.07,61.1,61.02,61.09,22802.0,55.9784,56.0059,55.9326,55.9968,22802.0
2022-03-15 15:00:00,61.09,61.13,61.04,61.09,44371.0,55.9968,56.0334,55.9509,55.9968,44371.0
2022-03-15 15:05:00,61.1,61.11,61.02,61.03,32432.0,56.0059,56.0151,55.9326,55.9418,32432.0
2022-03-15 15:10:00,61.03,61.06,60.97,60.98,52103.0,55.9418,55.9693,55.8868,55.8959,52103.0
2022-03-15 15:15:00,60.99,61.09,60.97,61.09,48437.0,55.9051,55.9968,55.8868,55.9968,48437.0
2022-03-15 15:20:00,61.09,61.11,61.04,61.09,60733.0,55.9968,56.0151,55.9509,55.9968,60733.0
2022-03-15 15:25:00,61.1,61.14,61.05,61.05,49020.0,56.0059,56.0426,55.9601,55.9601,49020.0
2022-03-15 15:30:00,61.06,61.09,61.02,61.03,81845.0,55.9693,55.9968,55.9326,55.9418,81845.0
2022-03-15 15:35:00,61.03,61.09,61.0,61.09,92099.0,55.9418,55.9968,55.9143,55.9968,92099.0
2022-03-15 15:40:00,61.09,61.12,60.99,61.09,89210.0,55.9968,56.0243,55.9051,55.9968,89210.0
2022-03-15 15:45:00,61.09,61.17,61.02,61.16,141549.0,55.9968,56.0701,55.9326,56.0609,141549.0
2022-03-15 15:50:00,61.16,61.28,61.14,61.19,221050.0,56.0609,56.1709,56.0426,56.0884,221050.0
2022-03-15 15:55:00,61.19,61.22,61.11,61.15,639096.0,56.0884,56.1159,56.0151,56.0518,639096.0
2022-03-16 09:30:00,61.36,61.59,61.07,61.48,301329.0,56.2442,56.4551,55.9784,56.3542,301329.0
2022-03-16 09:35:00,61.5,61.71,61.45,61.66,169855.0,56.3726,56.5651,56.3267,56.5192,169855.0
2022-03-16 09:40:00,61.68,61.95,61.64,61.95,149108.0,56.5376,56.7851,56.5009,56.7851,149108.0
2022-03-16 09:45:00,61.95,62.05,61.76,61.78,116156.0,56.7851,56.8767,56.6109,56.6292,116156.0
2022-03-16 09:50:00,61.77,61.86,61.74,61.8,118710.0,56.6201,56.7026,56.5926,56.6476,118710.0
2022-03-16 09:55:00,61.8,61.93,61.76,61.92,110056.0,56.6476,56.7667,56.6109,56.7576,110056.0
2022-03-16 10:00:00,61.93,61.93,61.79,61.81,122243.0,56.7667,56.7667,56.6384,56.6567,122243.0
2022-03-16 10:05:00,61.81,61.82,61.67,61.79,247326.0,56.6567,56.6659,56.5284,56.6384,247326.0
2022-03-16 10:10:00,61.8,61.89,61.66,61.67,93421.0,56.6476,56.7301,56.5192,56.5284,93421.0
2022-03-16 10:15:00,61.68,61.95,61.67,61.81,126143.0,56.5376,56.7851,56.5284,56.6567,126143.0
2022-03-16 10:20:00,61.81,61.94,61.73,61.79,125910.0,56.6567,56.7759,56.5834,56.6384,125910.0
2022-03-16 10:25:00,61.79,61.91,61.78,61.79,191973.0,56.6384,56.7484,56.6292,56.6384,191973.0
2022-03-16 10:30:00,61.79,61.91,61.71,61.88,91787.0,56.6384,56.7484,56.5651,56.7209,91787.0
2022-03-16 10:35:00,61.87,62.02,61.82,62.01,168083.0,56.7117,56.8492,56.6659,56.8401,168083.0
2022-03-16 10:40:00,62.01,62.02,61.75,61.88,159069.0,56.8401,56.8492,56.6017,56.7209,159069.0
2022-03-16 10:45:00,61.88,61.99,61.73,61.77,199095.0,56.7209,56.8217,56.5834,56.6201,199095.0
2022-03-16 10:50:00,61.75,61.95,61.74,61.89,133721.0,56.6017,56.7851,56.5926,56.7301,133721.0
2022-03-16 10:55:00,61.89,62.0,61.82,62.0,140165.0,56.7301,56.8309,56.6659,56.8309,140165.0
2022-03-16 11:00:00,62.01,62.02,61.79,61.96,128063.0,56.8401,56.8492,56.6384,56.7942,128063.0
2022-03-16 11:05:00,61.96,62.03,61.92,62.0,85448.0,56.7942,56.8584,56.7576,56.8309,85448.0
2022-03-16 11:10:00,62.01,62.02,61.87,61.88,100660.0,56.8401,56.8492,56.7117,56.7209,100660.0
2022-03-16 11:15:00,61.88,62.02,61.88,61.98,165094.0,56.7209,56.8492,56.7209,56.8126,165094.0
2022-03-16 11:20:00,61.99,62.1,61.99,62.05,102763.0,56.8217,56.9225,56.8217,56.8767,102763.0
2022-03-16 11:25:00,62.05,62.16,62.03,62.1,140954.0,56.8767,56.9775,56.8584,56.9225,140954.0
2022-03-16 11:30:00,62.1,62.13,62.07,62.12,54183.0,56.9225,56.95,56.8951,56.9409,54183.0
2022-03-16 11:35:00,62.13,62.15,62.03,62.08,199212.0,56.95,56.9684,56.8584,56.9042,199212.0
2022-03-16 11:40:00,62.08,62.14,62.05,62.07,109915.0,56.9042,56.9592,56.8767,56.8951,109915.0
2022-03-16 11:45:00,62.08,62.17,62.05,62.17,73005.0,56.9042,56.9867,56.8767,56.9867,73005.0
2022-03-16 11:50:00,62.17,62.17,61.98,62.01,135410.0,56.9867,56.9867,56.8126,56.8401,135410.0
2022-03-16 11:55:00,62.0,62.08,61.95,61.97,176029.0,56.8309,56.9042,56.7851,56.8034,176029.0
2022-03-16 12:00:00,61.97,62.01,61.93,61.95,68456.0,56.8034,56.8401,56.7667,56.7851,68456.0
2022-03-16 12:05:00,61.95,61.99,61.86,61.91,129310.0,56.7851,56.8217,56.7026,56.7484,129310.0
2022-03-16 12:10:00,61.91,62.0,61.9,61.95,82640.0,56.7484,56.8309,56.7392,56.7851,82640.0
2022-03-16 12:15:00,61.94,62.0,61.88,61.89,98742.0,56.7759,56.8309,56.7209,56.7301,98742.0
2022-03-16 12:20:00,61.9,61.95,61.86,61.92,45686.0,56.7392,56.7851,56.7026,56.7576,45686.0
2022-03-16 12:25:00,61.91,61.96,61.86,61.93,50076.0,56.7484,56.7942,56.7026,56.7667,50076.0
2022-03-16 12:30:00,61.94,62.0,61.93,61.94,43718.0,56.7759,56.8309,56.7667,56.7759,43718.0
2022-03-16 12:35:00,61.94,62.0,61.93,61.96,62914.0,56.7759,56.8309,56.7667,56.7942,62914.0
2022-03-16 12:40:00,61.96,62.07,61.92,62.07,60045.0,56.7942,56.8951,56.7576,56.8951,60045.0
2022-03-16 12:45:00,62.06,62.08,61.93,61.95,305157.0,56.8859,56.9042,56.7667,56.7851,305157.0
2022-03-16 12:50:00,61.95,61.98,61.88,61.89,51937.0,56.7851,56.8126,56.7209,56.7301,51937.0
2022-03-16 12:55:00,61.88,61.88,61.74,61.79,34942.0,56.7209,56.7209,56.5926,56.6384,34942.0
2022-03-16 13:00:00,61.8,61.87,61.78,61.8,71380.0,56.6476,56.7117,56.6292,56.6476,71380.0
2022-03-16 13:05:00,61.8,61.82,61.69,61.71,48992.0,56.6476,56.6659,56.5467,56.5651,48992.0
2022-03-16 13:10:00,61.7,61.78,61.66,61.75,32018.0,56.5559,56.6292,56.5192,56.6017,32018.0
2022-03-16 13:15:00,61.75,61.87,61.74,61.87,27387.0,56.6017,56.7117,56.5926,56.7117,27387.0
2022-03-16 13:20:00,61.86,61.93,61.83,61.91,39720.0,56.7026,56.7667,56.6751,56.7484,39720.0
2022-03-16 13:25:00,61.91,61.92,61.74,61.75,62838.0,56.7484,56.7576,56.5926,56.6017,62838.0
2022-03-16 13:30:00,61.74,61.83,61.74,61.81,74323.0,56.5926,56.6751,56.5926,56.6567,74323.0
2022-03-16 13:35:00,61.81,61.88,61.77,61.82,91882.0,56.6567,56.7209,56.6201,56.6659,91882.0
2022-03-16 13:40:00,61.81,61.84,61.71,61.75,211657.0,56.6567,56.6842,56.5651,56.6017,211657.0
2022-03-16 13:45:00,61.75,61.76,61.63,61.63,48110.0,56.6017,56.6109,56.4917,56.4917,48110.0
2022-03-16 13:50:00,61.64,61.72,61.62,61.71,43766.0,56.5009,56.5742,56.4826,56.5651,43766.0
2022-03-16 13:55:00,61.7,61.73,61.63,61.65,58667.0,56.5559,56.5834,56.4917,56.5101,58667.0
2022-03-16 14:00:00,61.64,61.65,61.3,61.37,89608.0,56.5009,56.5101,56.1892,56.2534,89608.0
2022-03-16 14:05:00,61.37,61.44,61.18,61.2,119221.0,56.2534,56.3176,56.0793,56.0976,119221.0
2022-03-16 14:10:00,61.19,61.24,61.09,61.13,102511.0,56.0884,56.1343,55.9968,56.0334,102511.0
2022-03-16 14:15:00,61.14,61.37,61.14,61.34,87084.0,56.0426,56.2534,56.0426,56.2259,87084.0
2022-03-16 14:20:00,61.35,61.35,61.18,61.19,106390.0,56.2351,56.2351,56.0793,56.0884,106390.0
2022-03-16 14:25:00,61.19,61.35,61.15,61.17,93332.0,56.0884,56.2351,56.0518,56.0701,93332.0
2022-03-16 14:30:00,61.16,61.19,61.02,61.09,76233.0,56.0609,56.0884,55.9326,55.9968,76233.0
2022-03-16 14:35:00,61.09,61.24,61.04,61.24,56458.0,55.9968,56.1343,55.9509,56.1343,56458.0
2022-03-16 14:40:00,61.24,61.37,61.22,61.3,139967.0,56.1343,56.2534,56.1159,56.1892,139967.0
2022-03-16 14:45:00,61.3,61.36,61.21,61.27,109208.0,56.1892,56.2442,56.1068,56.1617,109208.0
2022-03-16 14:50:00,61.27,61.33,61.21,61.3,70128.0,56.1617,56.2167,56.1068,56.1892,70128.0
2022-03-16 14:55:00,61.3,61.48,61.27,61.3,114264.0,56.1892,56.3542,56.1617,56.1892,114264.0
2022-03-16 15:00:00,61.32,61.4,61.24,61.39,59852.0,56.2076,56.2809,56.1343,56.2717,59852.0
2022-03-16 15:05:00,61.39,61.49,61.25,61.29,83850.0,56.2717,56.3634,56.1434,56.1801,83850.0
2022-03-16 15:10:00,61.29,61.39,61.27,61.39,54920.0,56.1801,56.2717,56.1617,56.2717,54920.0
2022-03-16 15:15:00,61.39,61.56,61.3,61.55,66345.0,56.2717,56.4276,56.1892,56.4184,66345.0
2022-03-16 15:20:00,61.55,61.7,61.54,61.68,72234.0,56.4184,56.5559,56.4092,56.5376,72234.0
2022-03-16 15:25:00,61.68,61.73,61.61,61.71,59388.0,56.5376,56.5834,56.4734,56.5651,59388.0
2022-03-16 15:30:00,61.7,61.7,61.52,61.57,77792.0,56.5559,56.5559,56.3909,56.4367,77792.0
2022-03-16 15:35:00,61.56,61.68,61.55,61.68,70044.0,56.4276,56.5376,56.4184,56.5376,70044.0
2022-03-16 15:40:00,61.67,61.67,61.54,61.61,81011.0,56.5284,56.5284,56.4092,56.4734,81011.0
2022-03-16 15:45:00,61.6,61.77,61.54,61.76,146605.0,56.4642,56.6201,56.4092,56.6109,146605.0
2022-03-16 15:50:00,61.77,61.81,61.73,61.77,245975.0,56.6201,56.6567,56.5834,56.6201,245975.0
2022-03-16 15:55:00,61.76,61.97,61.74,61.96,463679.0,56.6109,56.8034,56.5926,56.7942,463679.0
2022-03-17 09:30:00,61.99,62.09,61.62,61.75,134907.0,56.8217,56.9134,56.4826,56.6017,134907.0
2022-03-17 09:35:00,61.71,61.82,61.64,61.67,56561.0,56.5651,56.6659,56.5009,56.5284,56561.0
2022-03-17 09:40:00,61.67,61.71,61.44,61.59,62850.0,56.5284,56.5651,56.3176,56.4551,62850.0
2022-03-17 09:45:00,61.59,61.88,61.57,61.71,67501.0,56.4551,56.7209,56.4367,56.5651,67501.0
2022-03-17 09:50:00,61.72,61.74,61.35,61.35,38023.0,56.5742,56.5926,56.2351,56.2351,38023.0
2022-03-17 09:55:00,61.36,61.51,61.34,61.49,33644.0,56.2442,56.3817,56.2259,56.3634,33644.0
2022-03-17 10:00:00,61.49,61.56,61.43,61.49,64612.0,56.3634,56.4276,56.3084,56.3634,64612.0
2022-03-17 10:05:00,61.49,61.59,61.47,61.55,38761.0,56.3634,56.4551,56.3451,56.4184,38761.0
2022-03-17 10:10:00,61.55,61.69,61.52,61.61,56749.0,56.4184,56.5467,56.3909,56.4734,56749.0
2022-03-17 10:15:00,61.61,61.67,61.57,61.62,27810.0,56.4734,56.5284,56.4367,56.4826,27810.0
2022-03-17 10:20:00,61.63,61.63,61.54,61.6,44378.0,56.4917,56.4917,56.4092,56.4642,44378.0
2022-03-17 10:25:00,61.6,61.62,61.53,61.54,43293.0,56.4642,56.4826,56.4001,56.4092,43293.0
2022-03-17 10:30:00,61.53,61.57,61.47,61.52,59265.0,56.4001,56.4367,56.3451,56.3909,59265.0
2022-03-17 10:35:00,61.53,61.58,61.53,61.57,32435.0,56.4001,56.4459,56.4001,56.4367,32435.0
2022-03-17 10:40:00,61.58,61.59,61.48,61.57,53468.0,56.4459,56.4551,56.3542,56.4367,53468.0
2022-03-17 10:45:00,61.57,61.61,61.42,61.44,53578.0,56.4367,56.4734,56.2992,56.3176,53578.0
2022-03-17 10:50:00,61.45,61.56,61.45,61.54,175257.0,56.3267,56.4276,56.3267,56.4092,175257.0
2022-03-17 10:55:00,61.54,61.82,61.53,61.74,149831.0,56.4092,56.6659,56.4001,56.5926,149831.0
2022-03-17 11:00:00,61.75,61.85,61.74,61.74,34451.0,56.6017,56.6934,56.5926,56.5926,34451.0
2022-03-17 11:05:00,61.74,61.85,61.73,61.8,30348.0,56.5926,56.6934,56.5834,56.6476,30348.0
2022-03-17 11:10:00,61.8,61.82,61.76,61.77,15198.0,56.6476,56.6659,56.6109,56.6201,15198.0
2022-03-17 11:15:00,61.78,61.83,61.76,61.8,53395.0,56.6292,56.6751,56.6109,56.6476,53395.0
2022-03-17 11:20:00,61.79,61.85,61.77,61.84,18759.0,56.6384,56.6934,56.6201,56.6842,18759.0
2022-03-17 11:25:00,61.83,61.86,61.79,61.82,17285.0,56.6751,56.7026,56.6384,56.6659,17285.0
2022-03-17 11:30:00,61.8,61.9,61.78,61.89,30045.0,56.6476,56.7392,56.6292,56.7301,30045.0
2022-03-17 11:35:00,61.89,61.96,61.88,61.93,48913.0,56.7301,56.7942,56.7209,56.7667,48913.0
2022-03-17 11:40:00,61.93,61.96,61.88,61.94,23104.0,56.7667,56.7942,56.7209,56.7759,23104.0
2022-03-17 11:45:00,61.93,61.99,61.87,61.92,33842.0,56.7667,56.8217,56.7117,56.7576,33842.0
2022-03-17 11:50:00,61.91,61.95,61.85,61.95,22375.0,56.7484,56.7851,56.6934,56.7851,22375.0
2022-03-17 11:55:00,61.95,61.99,61.92,61.95,23545.0,56.7851,56.8217,56.7576,56.7851,23545.0
2022-03-17 12:00:00,61.94,61.98,61.9,61.98,45619.0,56.7759,56.8126,56.7392,56.8126,45619.0
2022-03-17 12:05:00,61.96,62.0,61.96,61.98,24460.0,56.7942,56.8309,56.7942,56.8126,24460.0
2022-03-17 12:10:00,61.98,61.99,61.95,61.97,20355.0,56.8126,56.8217,56.7851,56.8034,20355.0
2022-03-17 12:15:00,61.98,62.06,61.96,62.05,24124.0,56.8126,56.8859,56.7942,56.8767,24124.0
2022-03-17 12:20:00,62.06,62.2,62.06,62.17,26893.0,56.8859,57.0142,56.8859,56.9867,26893.0
2022-03-17 12:25:00,62.15,62.19,62.15,62.19,22658.0,56.9684,57.005,56.9684,57.005,22658.0
2022-03-17 12:30:00,62.2,62.26,62.2,62.26,29370.0,57.0142,57.0692,57.0142,57.0692,29370.0
2022-03-17 12:35:00,62.26,62.27,62.18,62.19,13799.0,57.0692,57.0784,56.9959,57.005,13799.0
2022-03-17 12:40:00,62.2,62.21,62.15,62.16,15788.0,57.0142,57.0234,56.9684,56.9775,15788.0
2022-03-17 12:45:00,62.17,62.18,62.1,62.13,28526.0,56.9867,56.9959,56.9225,56.95,28526.0
2022-03-17 12:50:00,62.12,62.23,62.11,62.23,41584.0,56.9409,57.0417,56.9317,57.0417,41584.0
2022-03-17 12:55:00,62.22,62.35,62.2,62.35,96528.0,57.0325,57.1517,57.0142,57.1517,96528.0
2022-03-17 13:00:00,62.35,62.39,62.29,62.32,165914.0,57.1517,57.1884,57.0967,57.1242,165914.0
2022-03-17 13:05:00,62.32,62.4,62.28,62.3,101550.0,57.1242,57.1975,57.0875,57.1059,101550.0
2022-03-17 13:10:00,62.28,62.28,62.23,62.27,42601.0,57.0875,57.0875,57.0417,57.0784,42601.0
2022-03-17 13:15:00,62.27,62.37,62.25,62.36,69103.0,57.0784,57.17,57.06,57.1609,69103.0
2022-03-17 13:20:00,62.37,62.46,62.36,62.46,47547.0,57.17,57.2525,57.1609,57.2525,47547.0
2022-03-17 13:25:00,62.46,62.5,62.4,62.49,48847.0,57.2525,57.2892,57.1975,57.28,48847.0
2022-03-17 13:30:00,62.5,62.53,62.43,62.52,57219.0,57.2892,57.3167,57.225,57.3075,57219.0
2022-03-17 13:35:00,62.51,62.57,62.46,62.55,127159.0,57.2984,57.3534,57.2525,57.335,127159.0
2022-03-17 13:40:00,62.56,62.69,62.55,62.65,186258.0,57.3442,57.4634,57.335,57.4267,186258.0
2022-03-17 13:45:00,62.65,62.74,62.62,62.69,119745.0,57.4267,57.5092,57.3992,57.4634,119745.0
2022-03-17 13:50:00,62.69,62.78,62.66,62.75,104140.0,57.4634,57.5459,57.4359,57.5184,104140.0
2022-03-17 13:55:00,62.75,62.75,62.57,62.58,82018.0,57.5184,57.5184,57.3534,57.3625,82018.0
2022-03-17 14:00:00,62.58,62.59,62.47,62.48,83840.0,57.3625,57.3717,57.2617,57.2709,83840.0
2022-03-17 14:05:00,62.48,62.51,62.38,62.38,28815.0,57.2709,57.2984,57.1792,57.1792,28815.0
2022-03-17 14:10:00,62.39,62.45,62.38,62.45,36728.0,57.1884,57.2434,57.1792,57.2434,36728.0
2022-03-17 14:15:00,62.45,62.48,62.4,62.47,43435.0,57.2434,57.2709,57.1975,57.2617,43435.0
2022-03-17 14:20:00,62.46,62.48,62.4,62.4,34138.0,57.2525,57.2709,57.1975,57.1975,34138.0
2022-03-17 14:25:00,62.41,62.45,62.37,62.42,32597.0,57.2067,57.2434,57.17,57.2159,32597.0
2022-03-17 14:30:00,62.42,62.43,62.38,62.42,26386.0,57.2159,57.225,57.1792,57.2159,26386.0
2022-03-17 14:35:00,62.41,62.44,62.39,62.43,22900.0,57.2067,57.2342,57.1884,57.225,22900.0
2022-03-17 14:40:00,62.44,62.44,62.37,62.42,26790.0,57.2342,57.2342,57.17,57.2159,26790.0
2022-03-17 14:45:00,62.41,62.53,62.41,62.51,62992.0,57.2067,57.3167,57.2067,57.2984,62992.0
2022-03-17 14:50:00,62.51,62.52,62.39,62.4,32996.0,57.2984,57.3075,57.1884,57.1975,32996.0
2022-03-17 14:55:00,62.4,62.41,62.35,62.35,25539.0,57.1975,57.2067,57.1517,57.1517,25539.0
2022-03-17 15:00:00,62.36,62.4,62.32,62.4,31240.0,57.1609,57.1975,57.1242,57.1975,31240.0
2022-03-17 15:05:00,62.4,62.41,62.31,62.34,42809.0,57.1975,57.2067,57.115,57.1425,42809.0
2022-03-17 15:10:00,62.34,62.34,62.26,62.29,47253.0,57.1425,57.1425,57.0692,57.0967,47253.0
2022-03-17 15:15:00,62.3,62.33,62.26,62.29,35175.0,57.1059,57.1334,57.0692,57.0967,35175.0
2022-03-17 15:20:00,62.29,62.29,62.21,62.23,32423.0,57.0967,57.0967,57.0234,57.0417,32423.0
2022-03-17 15:25:00,62.23,62.26,62.12,62.12,159027.0,57.0417,57.0692,56.9409,56.9409,159027.0
2022-03-17 15:30:00,62.12,62.15,62.09,62.12,64091.0,56.9409,56.9684,56.9134,56.9409,64091.0
2022-03-17 15:35:00,62.12,62.18,62.06,62.09,37660.0,56.9409,56.9959,56.8859,56.9134,37660.0
2022-03-17 15:40:00,62.09,62.27,62.08,62.25,80291.0,56.9134,57.0784,56.9042,57.06,80291.0
2022-03-17 15:45:00,62.25,62.28,62.22,62.27,90152.0,57.06,57.0875,57.0325,57.0784,90152.0
2022-03-17 15:50:00,62.26,62.28,62.14,62.19,219221.0,57.0692,57.0875,56.9592,57.005,219221.0
2022-03-17 15:55:00,62.19,62.29,62.12,62.28,462831.0,57.005,57.0967,56.9409,57.0875,462831.0
2022-03-18 09:30:00,61.55,61.87,61.3,61.49,1574111.0,56.4184,56.7117,56.1892,56.3634,1574111.0
2022-03-18 09:35:00,61.48,61.8,61.41,61.62,97722.0,56.3542,56.6476,56.2901,56.4826,97722.0
2022-03-18 09:40:00,61.64,61.8,61.58,61.78,99628.0,56.5009,56.6476,56.4459,56.6292,99628.0
2022-03-18 09:45:00,61.77,61.88,61.75,61.82,74581.0,56.6201,56.7209,56.6017,56.6659,74581.0
2022-03-18 09:50:00,61.82,61.88,61.75,61.79,40264.0,56.6659,56.7209,56.6017,56.6384,40264.0
2022-03-18 09:55:00,61.78,61.79,61.6,61.7,42470.0,56.6292,56.6384,56.4642,56.5559,42470.0
2022-03-18 10:00:00,61.7,61.7,61.48,61.52,54506.0,56.5559,56.5559,56.3542,56.3909,54506.0
2022-03-18 10:05:00,61.53,61.58,61.41,61.48,54145.0,56.4001,56.4459,56.2901,56.3542,54145.0
2022-03-18 10:10:00,61.48,61.56,61.42,61.43,50567.0,56.3542,56.4276,56.2992,56.3084,50567.0
2022-03-18 10:15:00,61.43,61.52,61.4,61.49,52696.0,56.3084,56.3909,56.2809,56.3634,52696.0
2022-03-18 10:20:00,61.49,61.57,61.46,61.5,62893.0,56.3634,56.4367,56.3359,56.3726,62893.0
2022-03-18 10:25:00,61.49,61.52,61.36,61.37,55866.0,56.3634,56.3909,56.2442,56.2534,55866.0
2022-03-18 10:30:00,61.37,61.52,61.35,61.52,58710.0,56.2534,56.3909,56.2351,56.3909,58710.0
2022-03-18 10:35:00,61.52,61.61,61.48,61.55,47480.0,56.3909,56.4734,56.3542,56.4184,47480.0
2022-03-18 10:40:00,61.55,61.58,61.45,61.45,45829.0,56.4184,56.4459,56.3267,56.3267,45829.0
2022-03-18 10:45:00,61.46,61.53,61.43,61.48,43281.0,56.3359,56.4001,56.3084,56.3542,43281.0
2022-03-18 10:50:00,61.49,61.54,61.46,61.53,56627.0,56.3634,56.4092,56.3359,56.4001,56627.0
2022-03-18 10:55:00,61.53,61.54,61.43,61.48,73358.0,56.4001,56.4092,56.3084,56.3542,73358.0
2022-03-18 11:00:00,61.48,61.52,61.45,61.51,64981.0,56.3542,56.3909,56.3267,56.3817,64981.0
2022-03-18 11:05:00,61.52,61.55,61.43,61.48,36587.0,56.3909,56.4184,56.3084,56.3542,36587.0
2022-03-18 11:10:00,61.5,61.54,61.45,61.45,43375.0,56.3726,56.4092,56.3267,56.3267,43375.0
2022-03-18 11:15:00,61.45,61.45,61.37,61.42,37538.0,56.3267,56.3267,56.2534,56.2992,37538.0
2022-03-18 11:20:00,61.41,61.42,61.33,61.34,35680.0,56.2901,56.2992,56.2167,56.2259,35680.0
2022-03-18 11:25:00,61.34,61.4,61.29,61.38,76976.0,56.2259,56.2809,56.1801,56.2626,76976.0
2022-03-18 11:30:00,61.37,61.42,61.32,61.35,43880.0,56.2534,56.2992,56.2076,56.2351,43880.0
2022-03-18 11:35:00,61.35,61.44,61.29,61.29,76764.0,56.2351,56.3176,56.1801,56.1801,76764.0
2022-03-18 11:40:00,61.28,61.28,61.21,61.22,58799.0,56.1709,56.1709,56.1068,56.1159,58799.0
2022-03-18 11:45:00,61.22,61.3,61.22,61.29,33676.0,56.1159,56.1892,56.1159,56.1801,33676.0
2022-03-18 11:50:00,61.3,61.32,61.19,61.22,56853.0,56.1892,56.2076,56.0884,56.1159,56853.0
2022-03-18 11:55:00,61.23,61.32,61.22,61.31,32995.0,56.1251,56.2076,56.1159,56.1984,32995.0
2022-03-18 12:00:00,61.3,61.31,61.21,61.22,41869.0,56.1892,56.1984,56.1068,56.1159,41869.0
2022-03-18 12:05:00,61.22,61.25,60.98,61.07,203877.0,56.1159,56.1434,55.8959,55.9784,203877.0
2022-03-18 12:10:00,61.07,61.19,61.07,61.15,40466.0,55.9784,56.0884,55.9784,56.0518,40466.0
2022-03-18 12:15:00,61.14,61.23,61.13,61.17,30005.0,56.0426,56.1251,56.0334,56.0701,30005.0
2022-03-18 12:20:00,61.17,61.26,61.16,61.23,39963.0,56.0701,56.1526,56.0609,56.1251,39963.0
2022-03-18 12:25:00,61.23,61.25,61.22,61.25,31894.0,56.1251,56.1434,56.1159,56.1434,31894.0
2022-03-18 12:30:00,61.25,61.25,61.13,61.14,48909.0,56.1434,56.1434,56.0334,56.0426,48909.0
2022-03-18 12:35:00,61.15,61.2,61.15,61.18,48163.0,56.0518,56.0976,56.0518,56.0793,48163.0
2022-03-18 12:40:00,61.16,61.2,61.08,61.11,150753.0,56.0609,56.0976,55.9876,56.0151,150753.0
2022-03-18 12:45:00,61.1,61.12,61.01,61.06,41602.0,56.0059,56.0243,55.9234,55.9693,41602.0
2022-03-18 12:50:00,61.06,61.09,61.02,61.06,48681.0,55.9693,55.9968,55.9326,55.9693,48681.0
2022-03-18 12:55:00,61.05,61.06,61.01,61.01,34326.0,55.9601,55.9693,55.9234,55.9234,34326.0
2022-03-18 13:00:00,61.02,61.05,60.95,60.96,32346.0,55.9326,55.9601,55.8684,55.8776,32346.0
2022-03-18 13:05:00,60.96,61.2,60.95,61.18,34482.0,55.8776,56.0976,55.8684,56.0793,34482.0
2022-03-18 13:10:00,61.18,61.2,61.12,61.12,37177.0,56.0793,56.0976,56.0243,56.0243,37177.0
2022-03-18 13:15:00,61.11,61.13,61.07,61.08,35315.0,56.0151,56.0334,55.9784,55.9876,35315.0
2022-03-18 13:20:00,61.09,61.1,61.05,61.1,26655.0,55.9968,56.0059,55.9601,56.0059,26655.0
2022-03-18 13:25:00,61.09,61.15,61.05,61.14,51154.0,55.9968,56.0518,55.9601,56.0426,51154.0
2022-03-18 13:30:00,61.14,61.14,61.05,61.1,157160.0,56.0426,56.0426,55.9601,56.0059,157160.0
2022-03-18 13:35:00,61.1,61.14,61.05,61.1,114644.0,56.0059,56.0426,55.9601,56.0059,114644.0
2022-03-18 13:40:00,61.09,61.2,61.07,61.17,122843.0,55.9968,56.0976,55.9784,56.0701,122843.0
2022-03-18 13:45:00,61.18,61.22,61.15,61.18,120676.0,56.0793,56.1159,56.0518,56.0793,120676.0
2022-03-18 13:50:00,61.19,61.22,61.12,61.15,78260.0,56.0884,56.1159,56.0243,56.0518,78260.0
2022-03-18 13:55:00,61.14,61.2,61.09,61.12,56886.0,56.0426,56.0976,55.9968,56.0243,56886.0
2022-03-18 14:00:00,61.12,61.15,61.04,61.05,40019.0,56.0243,56.0518,55.9509,55.9601,40019.0
2022-03-18 14:05:00,61.04,61.09,61.02,61.08,64375.0,55.9509,55.9968,55.9326,55.9876,64375.0
2022-03-18 14:10:00,61.08,61.11,61.03,61.11,147353.0,55.9876,56.0151,55.9418,56.0151,147353.0
2022-03-18 14:15:00,61.11,61.16,61.08,61.09,53153.0,56.0151,56.0609,55.9876,55.9968,53153.0
2022-03-18 14:20:00,61.08,61.09,61.02,61.05,40248.0,55.9876,55.9968,55.9326,55.9601,40248.0
2022-03-18 14:25:00,61.05,61.13,61.02,61.12,41615.0,55.9601,56.0334,55.9326,56.0243,41615.0
2022-03-18 14:30:00,61.13,61.13,61.05,61.09,83708.0,56.0334,56.0334,55.9601,55.9968,83708.0
2022-03-18 14:35:00,61.09,61.14,61.08,61.11,81208.0,55.9968,56.0426,55.9876,56.0151,81208.0
2022-03-18 14:40:00,61.1,61.12,61.02,61.03,41711.0,56.0059,56.0243,55.9326,55.9418,41711.0
2022-03-18 14:45:00,61.03,61.08,61.02,61.05,33271.0,55.9418,55.9876,55.9326,55.9601,33271.0
2022-03-18 14:50:00,61.05,61.13,61.04,61.13,54161.0,55.9601,56.0334,55.9509,56.0334,54161.0
2022-03-18 14:55:00,61.13,61.16,61.09,61.16,38435.0,56.0334,56.0609,55.9968,56.0609,38435.0
2022-03-18 15:00:00,61.16,61.19,61.13,61.17,40518.0,56.0609,56.0884,56.0334,56.0701,40518.0
2022-03-18 15:05:00,61.17,61.18,61.13,61.16,41661.0,56.0701,56.0793,56.0334,56.0609,41661.0
2022-03-18 15:10:00,61.17,61.2,61.15,61.2,51370.0,56.0701,56.0976,56.0518,56.0976,51370.0
2022-03-18 15:15:00,61.2,61.21,61.14,61.21,47828.0,56.0976,56.1068,56.0426,56.1068,47828.0
2022-03-18 15:20:00,61.21,61.29,61.2,61.28,68063.0,56.1068,56.1801,56.0976,56.1709,68063.0
2022-03-18 15:25:00,61.27,61.34,61.27,61.31,55981.0,56.1617,56.2259,56.1617,56.1984,55981.0
2022-03-18 15:30:00,61.3,61.39,61.27,61.37,78704.0,56.1892,56.2717,56.1617,56.2534,78704.0
2022-03-18 15:35:00,61.37,61.37,61.23,61.25,66574.0,56.2534,56.2534,56.1251,56.1434,66574.0
2022-03-18 15:40:00,61.25,61.39,61.24,61.38,120957.0,56.1434,56.2717,56.1343,56.2626,120957.0
2022-03-18 15:45:00,61.38,61.48,61.36,61.45,136522.0,56.2626,56.3542,56.2442,56.3267,136522.0
2022-03-18 15:50:00,61.44,61.59,61.32,61.41,293742.0,56.3176,56.4551,56.2076,56.2901,293742.0
2022-03-18 15:55:00,61.4,61.55,61.36,61.51,754443.0,56.2809,56.4184,56.2442,56.3817,754443.0
2022-03-21 09:30:00,61.54,61.81,61.54,61.72,161274.0,56.4092,56.6567,56.4092,56.5742,161274.0
2022-03-21 09:35:00,61.73,61.89,61.68,61.71,102973.0,56.5834,56.7301,56.5376,56.5651,102973.0
2022-03-21 09:40:00,61.7,61.71,61.56,61.58,98215.0,56.5559,56.5651,56.4276,56.4459,98215.0
2022-03-21 09:45:00,61.59,61.77,61.57,61.72,75417.0,56.4551,56.6201,56.4367,56.5742,75417.0
2022-03-21 09:50:00,61.73,61.84,61.67,61.72,70745.0,56.5834,56.6842,56.5284,56.5742,70745.0
2022-03-21 09:55:00,61.73,61.82,61.66,61.67,44035.0,56.5834,56.6659,56.5192,56.5284,44035.0
2022-03-21 10:00:00,61.67,61.73,61.59,61.7,38956.0,56.5284,56.5834,56.4551,56.5559,38956.0
2022-03-21 10:05:00,61.71,61.78,61.66,61.71,44103.0,56.5651,56.6292,56.5192,56.5651,44103.0
2022-03-21 10:10:00,61.73,61.74,61.57,61.65,46161.0,56.5834,56.5926,56.4367,56.5101,46161.0
2022-03-21 10:15:00,61.65,61.76,61.63,61.71,28082.0,56.5101,56.6109,56.4917,56.5651,28082.0
2022-03-21 10:20:00,61.71,61.75,61.66,61.74,41127.0,56.5651,56.6017,56.5192,56.5926,41127.0
2022-03-21 10:25:00,61.76,61.82,61.7,61.82,20883.0,56.6109,56.6659,56.5559,56.6659,20883.0
2022-03-21 10:30:00,61.83,61.86,61.71,61.75,41083.0,56.6751,56.7026,56.5651,56.6017,41083.0
2022-03-21 10:35:00,61.77,61.85,61.67,61.67,44423.0,56.6201,56.6934,56.5284,56.5284,44423.0
2022-03-21 10:40:00,61.67,61.68,61.59,61.64,37501.0,56.5284,56.5376,56.4551,56.5009,37501.0
2022-03-21 10:45:00,61.64,61.65,61.59,61.6,18286.0,56.5009,56.5101,56.4551,56.4642,18286.0
2022-03-21 10:50:00,61.59,61.62,61.53,61.6,46505.0,56.4551,56.4826,56.4001,56.4642,46505.0
2022-03-21 10:55:00,61.61,61.69,61.57,61.6,43034.0,56.4734,56.5467,56.4367,56.4642,43034.0
2022-03-21 11:00:00,61.6,61.62,61.56,61.57,39018.0,56.4642,56.4826,56.4276,56.4367,39018.0
2022-03-21 11:05:00,61.57,61.62,61.51,61.52,50783.0,56.4367,56.4826,56.3817,56.3909,50783.0
2022-03-21 11:10:00,61.53,61.57,61.51,61.54,31903.0,56.4001,56.4367,56.3817,56.4092,31903.0
2022-03-21 11:15:00,61.55,61.63,61.51,61.52,35052.0,56.4184,56.4917,56.3817,56.3909,35052.0
2022-03-21 11:20:00,61.52,61.52,61.46,61.52,34687.0,56.3909,56.3909,56.3359,56.3909,34687.0
2022-03-21 11:25:00,61.52,61.6,61.51,61.58,23403.0,56.3909,56.4642,56.3817,56.4459,23403.0
2022-03-21 11:30:00,61.58,61.62,61.57,61.58,28486.0,56.4459,56.4826,56.4367,56.4459,28486.0
2022-03-21 11:35:00,61.57,61.57,61.49,61.5,30889.0,56.4367,56.4367,56.3634,56.3726,30889.0
2022-03-21 11:40:00,61.5,61.53,61.38,61.39,30416.0,56.3726,56.4001,56.2626,56.2717,30416.0
2022-03-21 11:45:00,61.39,61.44,61.38,61.41,29660.0,56.2717,56.3176,56.2626,56.2901,29660.0
2022-03-21 11:50:00,61.4,61.42,61.27,61.29,54514.0,56.2809,56.2992,56.1617,56.1801,54514.0
2022-03-21 11:55:00,61.28,61.36,61.22,61.28,112705.0,56.1709,56.2442,56.1159,56.1709,112705.0
2022-03-21 12:00:00,61.29,61.32,61.25,61.32,35458.0,56.1801,56.2076,56.1434,56.2076,35458.0
2022-03-21 12:05:00,61.32,61.34,61.27,61.33,27397.0,56.2076,56.2259,56.1617,56.2167,27397.0
2022-03-21 12:10:00,61.33,61.34,61.3,61.33,33758.0,56.2167,56.2259,56.1892,56.2167,33758.0
2022-03-21 12:15:00,61.33,61.37,61.3,61.33,81611.0,56.2167,56.2534,56.1892,56.2167,81611.0
2022-03-21 12:20:00,61.32,61.36,61.31,61.34,28537.0,56.2076,56.2442,56.1984,56.2259,28537.0
2022-03-21 12:25:00,61.34,61.35,61.28,61.29,47298.0,56.2259,56.2351,56.1709,56.1801,47298.0
2022-03-21 12:30:00,61.28,61.3,61.09,61.18,118596.0,56.1709,56.1892,55.9968,56.0793,118596.0
2022-03-21 12:35:00,61.19,61.19,61.12,61.15,90983.0,56.0884,56.0884,56.0243,56.0518,90983.0
2022-03-21 12:40:00,61.14,61.28,61.13,61.26,89095.0,56.0426,56.1709,56.0334,56.1526,89095.0
2022-03-21 12:45:00,61.27,61.29,61.2,61.25,35752.0,56.1617,56.1801,56.0976,56.1434,35752.0
2022-03-21 12:50:00,61.27,61.27,61.15,61.15,31214.0,56.1617,56.1617,56.0518,56.0518,31214.0
2022-03-21 12:55:00,61.15,61.22,61.14,61.2,26544.0,56.0518,56.1159,56.0426,56.0976,26544.0
2022-03-21 13:00:00,61.2,61.23,61.15,61.19,40266.0,56.0976,56.1251,56.0518,56.0884,40266.0
2022-03-21 13:05:00,61.19,61.25,61.19,61.22,24755.0,56.0884,56.1434,56.0884,56.1159,24755.0
2022-03-21 13:10:00,61.23,61.25,61.16,61.23,40543.0,56.1251,56.1434,56.0609,56.1251,40543.0
2022-03-21 13:15:00,61.22,61.23,61.18,61.19,43340.0,56.1159,56.1251,56.0793,56.0884,43340.0
2022-03-21 13:20:00,61.19,61.26,61.16,61.26,27002.0,56.0884,56.1526,56.0609,56.1526,27002.0
2022-03-21 13:25:00,61.25,61.29,61.22,61.25,28767.0,56.1434,56.1801,56.1159,56.1434,28767.0
2022-03-21 13:30:00,61.24,61.33,61.23,61.29,27749.0,56.1343,56.2167,56.1251,56.1801,27749.0
2022-03-21 13:35:00,61.28,61.31,61.24,61.3,100636.0,56.1709,56.1984,56.1343,56.1892,100636.0
2022-03-21 13:40:00,61.29,61.3,61.25,61.27,33288.0,56.1801,56.1892,56.1434,56.1617,33288.0
2022-03-21 13:45:00,61.28,61.31,61.27,61.29,40030.0,56.1709,56.1984,56.1617,56.1801,40030.0
2022-03-21 13:50:00,61.28,61.28,61.23,61.25,29550.0,56.1709,56.1709,56.1251,56.1434,29550.0
2022-03-21 13:55:00,61.24,61.27,61.2,61.26,63872.0,56.1343,56.1617,56.0976,56.1526,63872.0
2022-03-21 14:00:00,61.26,61.29,61.19,61.21,67287.0,56.1526,56.1801,56.0884,56.1068,67287.0
2022-03-21 14:05:00,61.2,61.21,61.16,61.21,27176.0,56.0976,56.1068,56.0609,56.1068,27176.0
2022-03-21 14:10:00,61.21,61.23,61.12,61.13,21929.0,56.1068,56.1251,56.0243,56.0334,21929.0
2022-03-21 14:15:00,61.13,61.16,61.09,61.14,33034.0,56.0334,56.0609,55.9968,56.0426,33034.0
2022-03-21 14:20:00,61.15,61.21,61.14,61.19,48061.0,56.0518,56.1068,56.0426,56.0884,48061.0
2022-03-21 14:25:00,61.18,61.21,61.16,61.2,34444.0,56.0793,56.1068,56.0609,56.0976,34444.0
2022-03-21 14:30:00,61.21,61.24,61.19,61.22,35383.0,56.1068,56.1343,56.0884,56.1159,35383.0
2022-03-21 14:35:00,61.22,61.23,61.17,61.22,25253.0,56.1159,56.1251,56.0701,56.1159,25253.0
2022-03-21 14:40:00,61.23,61.25,61.19,61.25,30241.0,56.1251,56.1434,56.0884,56.1434,30241.0
2022-03-21 14:45:00,61.25,61.29,61.22,61.23,29057.0,56.1434,56.1801,56.1159,56.1251,29057.0
2022-03-21 14:50:00,61.23,61.28,61.22,61.23,29083.0,56.1251,56.1709,56.1159,56.1251,29083.0
2022-03-21 14:55:00,61.23,61.23,61.11,61.13,32753.0,56.1251,56.1251,56.0151,56.0334,32753.0
2022-03-21 15:00:00,61.12,61.16,61.12,61.15,41236.0,56.0243,56.0609,56.0243,56.0518,41236.0
2022-03-21 15:05:00,61.15,61.19,61.14,61.18,43812.0,56.0518,56.0884,56.0426,56.0793,43812.0
2022-03-21 15:10:00,61.18,61.23,61.17,61.22,41715.0,56.0793,56.1251,56.0701,56.1159,41715.0
2022-03-21 15:15:00,61.22,61.26,61.2,61.2,44938.0,56.1159,56.1526,56.0976,56.0976,44938.0
2022-03-21 15:20:00,61.19,61.28,61.18,61.28,41481.0,56.0884,56.1709,56.0793,56.1709,41481.0
2022-03-21 15:25:00,61.28,61.33,61.27,61.3,82352.0,56.1709,56.2167,56.1617,56.1892,82352.0
2022-03-21 15:30:00,61.31,61.32,61.21,61.23,132381.0,56.1984,56.2076,56.1068,56.1251,132381.0
2022-03-21 15:35:00,61.23,61.27,61.21,61.25,50512.0,56.1251,56.1617,56.1068,56.1434,50512.0
2022-03-21 15:40:00,61.24,61.25,61.2,61.22,52571.0,56.1343,56.1434,56.0976,56.1159,52571.0
2022-03-21 15:45:00,61.23,61.23,61.17,61.19,60947.0,56.1251,56.1251,56.0701,56.0884,60947.0
2022-03-21 15:50:00,61.19,61.29,61.18,61.23,200411.0,56.0884,56.1801,56.0793,56.1251,200411.0
2022-03-21 15:55:00,61.24,61.37,61.21,61.37,264262.0,56.1343,56.2534,56.1068,56.2534,264262.0
2022-03-22 09:30:00,61.72,61.83,61.36,61.38,115021.0,56.5742,56.6751,56.2442,56.2626,115021.0
2022-03-22 09:35:00,61.4,61.46,61.24,61.33,73582.0,56.2809,56.3359,56.1343,56.2167,73582.0
2022-03-22 09:40:00,61.34,61.43,61.31,61.35,55295.0,56.2259,56.3084,56.1984,56.2351,55295.0
2022-03-22 09:45:00,61.34,61.48,61.32,61.36,55356.0,56.2259,56.3542,56.2076,56.2442,55356.0
2022-03-22 09:50:00,61.36,61.37,61.19,61.2,34930.0,56.2442,56.2534,56.0884,56.0976,34930.0
2022-03-22 09:55:00,61.18,61.39,61.17,61.27,82405.0,56.0793,56.2717,56.0701,56.1617,82405.0
2022-03-22 10:00:00,61.27,61.33,61.2,61.24,46797.0,56.1617,56.2167,56.0976,56.1343,46797.0
2022-03-22 10:05:00,61.23,61.23,61.12,61.13,33609.0,56.1251,56.1251,56.0243,56.0334,33609.0
2022-03-22 10:10:00,61.14,61.3,61.14,61.27,25312.0,56.0426,56.1892,56.0426,56.1617,25312.0
2022-03-22 10:15:00,61.28,61.31,61.21,61.25,34290.0,56.1709,56.1984,56.1068,56.1434,34290.0
2022-03-22 10:20:00,61.22,61.24,61.17,61.19,34906.0,56.1159,56.1343,56.0701,56.0884,34906.0
2022-03-22 10:25:00,61.19,61.28,61.17,61.17,34700.0,56.0884,56.1709,56.0701,56.0701,34700.0
2022-03-22 10:30:00,61.17,61.19,61.04,61.09,42774.0,56.0701,56.0884,55.9509,55.9968,42774.0
2022-03-22 10:35:00,61.1,61.19,61.09,61.14,30083.0,56.0059,56.0884,55.9968,56.0426,30083.0
2022-03-22 10:40:00,61.14,61.17,61.09,61.11,46142.0,56.0426,56.0701,55.9968,56.0151,46142.0
2022-03-22 10:45:00,61.11,61.11,61.0,61.05,47963.0,56.0151,56.0151,55.9143,55.9601,47963.0
2022-03-22 10:50:00,61.04,61.08,61.02,61.03,58014.0,55.9509,55.9876,55.9326,55.9418,58014.0
2022-03-22 10:55:00,61.02,61.02,60.93,60.97,40456.0,55.9326,55.9326,55.8501,55.8868,40456.0
2022-03-22 11:00:00,60.99,60.99,60.93,60.96,58312.0,55.9051,55.9051,55.8501,55.8776,58312.0
2022-03-22 11:05:00,60.96,61.06,60.95,61.05,36802.0,55.8776,55.9693,55.8684,55.9601,36802.0
2022-03-22 11:10:00,61.05,61.1,61.0,61.05,83537.0,55.9601,56.0059,55.9143,55.9601,83537.0
2022-03-22 11:15:00,61.05,61.06,61.0,61.02,32986.0,55.9601,55.9693,55.9143,55.9326,32986.0
2022-03-22 11:20:00,61.02,61.06,61.0,61.04,24225.0,55.9326,55.9693,55.9143,55.9509,24225.0
2022-03-22 11:25:00,61.04,61.05,60.98,61.01,23299.0,55.9509,55.9601,55.8959,55.9234,23299.0
2022-03-22 11:30:00,61.01,61.04,60.97,61.0,28466.0,55.9234,55.9509,55.8868,55.9143,28466.0
2022-03-22 11:35:00,61.0,61.01,60.95,61.0,28191.0,55.9143,55.9234,55.8684,55.9143,28191.0
2022-03-22 11:40:00,60.99,61.03,60.87,60.89,55527.0,55.9051,55.9418,55.7951,55.8134,55527.0
2022-03-22 11:45:00,60.88,61.03,60.87,61.02,38591.0,55.8043,55.9418,55.7951,55.9326,38591.0
2022-03-22 11:50:00,61.02,61.08,61.0,61.06,20902.0,55.9326,55.9876,55.9143,55.9693,20902.0
2022-03-22 11:55:00,61.07,61.2,61.06,61.2,32114.0,55.9784,56.0976,55.9693,56.0976,32114.0
2022-03-22 12:00:00,61.2,61.24,61.14,61.23,34854.0,56.0976,56.1343,56.0426,56.1251,34854.0
2022-03-22 12:05:00,61.22,61.24,61.18,61.19,19926.0,56.1159,56.1343,56.0793,56.0884,19926.0
2022-03-22 12:10:00,61.2,61.24,61.17,61.21,41416.0,56.0976,56.1343,56.0701,56.1068,41416.0
2022-03-22 12:15:00,61.22,61.25,61.18,61.2,42816.0,56.1159,56.1434,56.0793,56.0976,42816.0
2022-03-22 12:20:00,61.2,61.22,61.18,61.2,26383.0,56.0976,56.1159,56.0793,56.0976,26383.0
2022-03-22 12:25:00,61.19,61.29,61.18,61.27,42388.0,56.0884,56.1801,56.0793,56.1617,42388.0
2022-03-22 12:30:00,61.26,61.34,61.24,61.34,29614.0,56.1526,56.2259,56.1343,56.2259,29614.0
2022-03-22 12:35:00,61.33,61.38,61.31,61.37,54780.0,56.2167,56.2626,56.1984,56.2534,54780.0
2022-03-22 12:40:00,61.36,61.4,61.33,61.34,17446.0,56.2442,56.2809,56.2167,56.2259,17446.0
2022-03-22 12:45:00,61.33,61.39,61.32,61.38,13333.0,56.2167,56.2717,56.2076,56.2626,13333.0
2022-03-22 12:50:00,61.38,61.53,61.38,61.53,28466.0,56.2626,56.4001,56.2626,56.4001,28466.0
2022-03-22 12:55:00,61.52,61.55,61.49,61.55,43668.0,56.3909,56.4184,56.3634,56.4184,43668.0
2022-03-22 13:00:00,61.55,61.57,61.5,61.54,35631.0,56.4184,56.4367,56.3726,56.4092,35631.0
2022-03-22 13:05:00,61.55,61.59,61.55,61.57,10210.0,56.4184,56.4551,56.4184,56.4367,10210.0
2022-03-22 13:10:00,61.57,61.63,61.56,61.62,48098.0,56.4367,56.4917,56.4276,56.4826,48098.0
2022-03-22 13:15:00,61.62,61.63,61.52,61.52,21580.0,56.4826,56.4917,56.3909,56.3909,21580.0
2022-03-22 13:20:00,61.52,61.53,61.47,61.48,45594.0,56.3909,56.4001,56.3451,56.3542,45594.0
2022-03-22 13:25:00,61.5,61.55,61.49,61.54,77839.0,56.3726,56.4184,56.3634,56.4092,77839.0
2022-03-22 13:30:00,61.54,61.61,61.53,61.59,18358.0,56.4092,56.4734,56.4001,56.4551,18358.0
2022-03-22 13:35:00,61.59,61.59,61.47,61.48,38271.0,56.4551,56.4551,56.3451,56.3542,38271.0
2022-03-22 13:40:00,61.49,61.55,61.49,61.54,42258.0,56.3634,56.4184,56.3634,56.4092,42258.0
2022-03-22 13:45:00,61.55,61.58,61.54,61.56,12284.0,56.4184,56.4459,56.4092,56.4276,12284.0
2022-03-22 13:50:00,61.55,61.59,61.55,61.59,24784.0,56.4184,56.4551,56.4184,56.4551,24784.0
2022-03-22 13:55:00,61.58,61.6,61.54,61.54,19445.0,56.4459,56.4642,56.4092,56.4092,19445.0
2022-03-22 14:00:00,61.55,61.57,61.51,61.55,23081.0,56.4184,56.4367,56.3817,56.4184,23081.0
2022-03-22 14:05:00,61.55,61.55,61.48,61.48,13984.0,56.4184,56.4184,56.3542,56.3542,13984.0
2022-03-22 14:10:00,61.48,61.51,61.46,61.46,17833.0,56.3542,56.3817,56.3359,56.3359,17833.0
2022-03-22 14:15:00,61.46,61.46,61.41,61.43,17534.0,56.3359,56.3359,56.2901,56.3084,17534.0
2022-03-22 14:20:00,61.43,61.45,61.39,61.4,23097.0,56.3084,56.3267,56.2717,56.2809,23097.0
2022-03-22 14:25:00,61.4,61.41,61.35,61.36,26673.0,56.2809,56.2901,56.2351,56.2442,26673.0
2022-03-22 14:30:00,61.37,61.42,61.36,61.4,29275.0,56.2534,56.2992,56.2442,56.2809,29275.0
2022-03-22 14:35:00,61.41,61.47,61.38,61.44,27132.0,56.2901,56.3451,56.2626,56.3176,27132.0
2022-03-22 14:40:00,61.44,61.45,61.41,61.45,12288.0,56.3176,56.3267,56.2901,56.3267,12288.0
2022-03-22 14:45:00,61.45,61.45,61.37,61.37,20666.0,56.3267,56.3267,56.2534,56.2534,20666.0
2022-03-22 14:50:00,61.37,61.41,61.36,61.38,21685.0,56.2534,56.2901,56.2442,56.2626,21685.0
2022-03-22 14:55:00,61.38,61.39,61.28,61.28,42860.0,56.2626,56.2717,56.1709,56.1709,42860.0
2022-03-22 15:00:00,61.29,61.37,61.27,61.37,36568.0,56.1801,56.2534,56.1617,56.2534,36568.0
2022-03-22 15:05:00,61.37,61.39,61.32,61.37,69558.0,56.2534,56.2717,56.2076,56.2534,69558.0
2022-03-22 15:10:00,61.38,61.39,61.31,61.38,20369.0,56.2626,56.2717,56.1984,56.2626,20369.0
2022-03-22 15:15:00,61.37,61.46,61.37,61.43,96458.0,56.2534,56.3359,56.2534,56.3084,96458.0
2022-03-22 15:20:00,61.43,61.44,61.37,61.4,46074.0,56.3084,56.3176,56.2534,56.2809,46074.0
2022-03-22 15:25:00,61.4,61.44,61.39,61.41,65593.0,56.2809,56.3176,56.2717,56.2901,65593.0
2022-03-22 15:30:00,61.41,61.52,61.39,61.5,55688.0,56.2901,56.3909,56.2717,56.3726,55688.0
2022-03-22 15:35:00,61.51,61.57,61.5,61.52,74487.0,56.3817,56.4367,56.3726,56.3909,74487.0
2022-03-22 15:40:00,61.51,61.55,61.46,61.52,98482.0,56.3817,56.4184,56.3359,56.3909,98482.0
2022-03-22 15:45:00,61.52,61.65,61.49,61.64,225951.0,56.3909,56.5101,56.3634,56.5009,225951.0
2022-03-22 15:50:00,61.64,61.67,61.47,61.48,164641.0,56.5009,56.5284,56.3451,56.3542,164641.0
2022-03-22 15:55:00,61.48,61.58,61.47,61.58,168515.0,56.3542,56.4459,56.3451,56.4459,168515.0
2022-03-23 09:30:00,61.68,61.9,61.57,61.84,193336.0,56.5376,56.7392,56.4367,56.6842,193336.0
2022-03-23 09:35:00,61.82,61.94,61.75,61.81,89858.0,56.6659,56.7759,56.6017,56.6567,89858.0
2022-03-23 09:40:00,61.82,61.85,61.6,61.66,59638.0,56.6659,56.6934,56.4642,56.5192,59638.0
2022-03-23 09:45:00,61.66,61.92,61.63,61.9,84915.0,56.5192,56.7576,56.4917,56.7392,84915.0
2022-03-23 09:50:00,61.89,62.06,61.87,61.91,50833.0,56.7301,56.8859,56.7117,56.7484,50833.0
2022-03-23 09:55:00,61.9,62.01,61.89,61.95,44290.0,56.7392,56.8401,56.7301,56.7851,44290.0
2022-03-23 10:00:00,61.95,61.97,61.88,61.92,49534.0,56.7851,56.8034,56.7209,56.7576,49534.0
2022-03-23 10:05:00,61.92,61.94,61.83,61.88,55178.0,56.7576,56.7759,56.6751,56.7209,55178.0
2022-03-23 10:10:00,61.87,61.9,61.76,61.79,44121.0,56.7117,56.7392,56.6109,56.6384,44121.0
2022-03-23 10:15:00,61.8,61.84,61.62,61.63,17948.0,56.6476,56.6842,56.4826,56.4917,17948.0
2022-03-23 10:20:00,61.62,61.75,61.62,61.73,32268.0,56.4826,56.6017,56.4826,56.5834,32268.0
2022-03-23 10:25:00,61.73,61.74,61.65,61.7,38846.0,56.5834,56.5926,56.5101,56.5559,38846.0
2022-03-23 10:30:00,61.69,61.72,61.56,61.56,38567.0,56.5467,56.5742,56.4276,56.4276,38567.0
2022-03-23 10:35:00,61.57,61.6,61.47,61.49,33050.0,56.4367,56.4642,56.3451,56.3634,33050.0
2022-03-23 10:40:00,61.5,61.51,61.39,61.4,35517.0,56.3726,56.3817,56.2717,56.2809,35517.0
2022-03-23 10:45:00,61.4,61.47,61.37,61.43,31466.0,56.2809,56.3451,56.2534,56.3084,31466.0
2022-03-23 10:50:00,61.43,61.43,61.24,61.27,29355.0,56.3084,56.3084,56.1343,56.1617,29355.0
2022-03-23 10:55:00,61.27,61.28,61.13,61.18,31912.0,56.1617,56.1709,56.0334,56.0793,31912.0
2022-03-23 11:00:00,61.19,61.26,61.18,61.2,25716.0,56.0884,56.1526,56.0793,56.0976,25716.0
2022-03-23 11:05:00,61.21,61.22,61.13,61.17,36401.0,56.1068,56.1159,56.0334,56.0701,36401.0
2022-03-23 11:10:00,61.17,61.17,61.09,61.17,27066.0,56.0701,56.0701,55.9968,56.0701,27066.0
2022-03-23 11:15:00,61.17,61.22,61.16,61.17,139529.0,56.0701,56.1159,56.0609,56.0701,139529.0
2022-03-23 11:20:00,61.16,61.16,60.99,61.06,36473.0,56.0609,56.0609,55.9051,55.9693,36473.0
2022-03-23 11:25:00,61.08,61.12,61.01,61.1,44431.0,55.9876,56.0243,55.9234,56.0059,44431.0
2022-03-23 11:30:00,61.1,61.12,61.04,61.04,27656.0,56.0059,56.0243,55.9509,55.9509,27656.0
2022-03-23 11:35:00,61.04,61.04,60.97,60.98,23697.0,55.9509,55.9509,55.8868,55.8959,23697.0
2022-03-23 11:40:00,60.99,61.01,60.96,60.97,55068.0,55.9051,55.9234,55.8776,55.8868,55068.0
2022-03-23 11:45:00,60.98,61.05,60.98,61.02,45830.0,55.8959,55.9601,55.8959,55.9326,45830.0
2022-03-23 11:50:00,61.03,61.04,60.96,60.98,186740.0,55.9418,55.9509,55.8776,55.8959,186740.0
2022-03-23 11:55:00,60.98,60.99,60.89,60.9,15979.0,55.8959,55.9051,55.8134,55.8226,15979.0
2022-03-23 12:00:00,60.9,60.99,60.88,60.89,52623.0,55.8226,55.9051,55.8043,55.8134,52623.0
2022-03-23 12:05:00,60.88,60.96,60.88,60.95,26840.0,55.8043,55.8776,55.8043,55.8684,26840.0
2022-03-23 12:10:00,60.95,60.96,60.87,60.88,35280.0,55.8684,55.8776,55.7951,55.8043,35280.0
2022-03-23 12:15:00,60.87,60.87,60.8,60.84,18286.0,55.7951,55.7951,55.7309,55.7676,18286.0
2022-03-23 12:20:00,60.83,60.86,60.78,60.85,24518.0,55.7584,55.7859,55.7126,55.7768,24518.0
2022-03-23 12:25:00,60.85,60.9,60.83,60.84,65940.0,55.7768,55.8226,55.7584,55.7676,65940.0
2022-03-23 12:30:00,60.84,60.88,60.82,60.88,15363.0,55.7676,55.8043,55.7493,55.8043,15363.0
2022-03-23 12:35:00,60.88,60.95,60.88,60.93,25614.0,55.8043,55.8684,55.8043,55.8501,25614.0
2022-03-23 12:40:00,60.92,60.96,60.92,60.94,12835.0,55.8409,55.8776,55.8409,55.8593,12835.0
2022-03-23 12:45:00,60.94,60.95,60.88,60.89,27506.0,55.8593,55.8684,55.8043,55.8134,27506.0
2022-03-23 12:50:00,60.89,60.9,60.85,60.86,14684.0,55.8134,55.8226,55.7768,55.7859,14684.0
2022-03-23 12:55:00,60.86,60.88,60.82,60.88,22339.0,55.7859,55.8043,55.7493,55.8043,22339.0
2022-03-23 13:00:00,60.87,60.9,60.85,60.9,26318.0,55.7951,55.8226,55.7768,55.8226,26318.0
2022-03-23 13:05:00,60.9,60.93,60.86,60.87,21939.0,55.8226,55.8501,55.7859,55.7951,21939.0
2022-03-23 13:10:00,60.88,60.89,60.82,60.87,24504.0,55.8043,55.8134,55.7493,55.7951,24504.0
2022-03-23 13:15:00,60.87,60.88,60.83,60.84,19338.0,55.7951,55.8043,55.7584,55.7676,19338.0
2022-03-23 13:20:00,60.84,60.88,60.82,60.85,40709.0,55.7676,55.8043,55.7493,55.7768,40709.0
2022-03-23 13:25:00,60.85,60.93,60.82,60.91,37835.0,55.7768,55.8501,55.7493,55.8318,37835.0
2022-03-23 13:30:00,60.9,60.92,60.85,60.89,37922.0,55.8226,55.8409,55.7768,55.8134,37922.0
2022-03-23 13:35:00,60.88,60.92,60.88,60.91,50933.0,55.8043,55.8409,55.8043,55.8318,50933.0
2022-03-23 13:40:00,60.9,60.93,60.89,60.91,37667.0,55.8226,55.8501,55.8134,55.8318,37667.0
2022-03-23 13:45:00,60.91,60.97,60.89,60.94,147946.0,55.8318,55.8868,55.8134,55.8593,147946.0
2022-03-23 13:50:00,60.94,60.96,60.9,60.95,64149.0,55.8593,55.8776,55.8226,55.8684,64149.0
2022-03-23 13:55:00,60.94,60.98,60.92,60.93,78781.0,55.8593,55.8959,55.8409,55.8501,78781.0
2022-03-23 14:00:00,60.92,60.95,60.88,60.95,97121.0,55.8409,55.8684,55.8043,55.8684,97121.0
2022-03-23 14:05:00,60.95,60.99,60.93,60.94,238659.0,55.8684,55.9051,55.8501,55.8593,238659.0
2022-03-23 14:10:00,60.94,60.98,60.9,60.95,92427.0,55.8593,55.8959,55.8226,55.8684,92427.0
2022-03-23 14:15:00,60.95,60.96,60.9,60.9,120409.0,55.8684,55.8776,55.8226,55.8226,120409.0
2022-03-23 14:20:00,60.89,60.94,60.88,60.91,170113.0,55.8134,55.8593,55.8043,55.8318,170113.0
2022-03-23 14:25:00,60.91,60.98,60.87,60.98,227188.0,55.8318,55.8959,55.7951,55.8959,227188.0
2022-03-23 14:30:00,60.97,61.0,60.96,60.98,59138.0,55.8868,55.9143,55.8776,55.8959,59138.0
2022-03-23 14:35:00,60.98,61.02,60.95,60.99,55155.0,55.8959,55.9326,55.8684,55.9051,55155.0
2022-03-23 14:40:00,60.98,61.0,60.85,60.87,57365.0,55.8959,55.9143,55.7768,55.7951,57365.0
2022-03-23 14:45:00,60.86,60.87,60.81,60.84,35693.0,55.7859,55.7951,55.7401,55.7676,35693.0
2022-03-23 14:50:00,60.83,60.86,60.76,60.8,40097.0,55.7584,55.7859,55.6943,55.7309,40097.0
2022-03-23 14:55:00,60.8,60.84,60.77,60.8,53883.0,55.7309,55.7676,55.7034,55.7309,53883.0
2022-03-23 15:00:00,60.81,60.91,60.8,60.89,34275.0,55.7401,55.8318,55.7309,55.8134,34275.0
2022-03-23 15:05:00,60.89,60.93,60.87,60.92,32844.0,55.8134,55.8501,55.7951,55.8409,32844.0
2022-03-23 15:10:00,60.91,61.0,60.89,60.98,43253.0,55.8318,55.9143,55.8134,55.8959,43253.0
2022-03-23 15:15:00,60.99,61.03,60.97,61.0,46555.0,55.9051,55.9418,55.8868,55.9143,46555.0
2022-03-23 15:20:00,61.0,61.01,60.96,61.0,45160.0,55.9143,55.9234,55.8776,55.9143,45160.0
2022-03-23 15:25:00,61.0,61.06,60.99,61.03,176180.0,55.9143,55.9693,55.9051,55.9418,176180.0
2022-03-23 15:30:00,61.03,61.03,60.9,60.9,62677.0,55.9418,55.9418,55.8226,55.8226,62677.0
2022-03-23 15:35:00,60.91,60.93,60.82,60.83,81686.0,55.8318,55.8501,55.7493,55.7584,81686.0
2022-03-23 15:40:00,60.83,60.87,60.79,60.87,66628.0,55.7584,55.7951,55.7218,55.7951,66628.0
2022-03-23 15:45:00,60.87,60.89,60.8,60.82,80453.0,55.7951,55.8134,55.7309,55.7493,80453.0
2022-03-23 15:50:00,60.81,60.81,60.73,60.77,170593.0,55.7401,55.7401,55.6668,55.7034,170593.0
2022-03-23 15:55:00,60.77,60.85,60.75,60.78,246389.0,55.7034,55.7768,55.6851,55.7126,246389.0
2022-03-24 09:30:00,61.11,61.17,60.77,60.78,80814.0,56.0151,56.0701,55.7034,55.7126,80814.0
2022-03-24 09:35:00,60.8,60.93,60.72,60.82,55444.0,55.7309,55.8501,55.6576,55.7493,55444.0
2022-03-24 09:40:00,60.81,60.85,60.76,60.8,51162.0,55.7401,55.7768,55.6943,55.7309,51162.0
2022-03-24 09:45:00,60.8,60.92,60.76,60.92,45308.0,55.7309,55.8409,55.6943,55.8409,45308.0
2022-03-24 09:50:00,60.91,60.96,60.72,60.72,57335.0,55.8318,55.8776,55.6576,55.6576,57335.0
2022-03-24 09:55:00,60.73,60.75,60.64,60.69,141934.0,55.6668,55.6851,55.5843,55.6301,141934.0
2022-03-24 10:00:00,60.68,60.69,60.57,60.6,96781.0,55.6209,55.6301,55.5201,55.5476,96781.0
2022-03-24 10:05:00,60.6,60.72,60.58,60.68,250699.0,55.5476,55.6576,55.5293,55.6209,250699.0
2022-03-24 10:10:00,60.68,60.81,60.67,60.73,194288.0,55.6209,55.7401,55.6118,55.6668,194288.0
2022-03-24 10:15:00,60.73,60.83,60.72,60.75,317159.0,55.6668,55.7584,55.6576,55.6851,317159.0
2022-03-24 10:20:00,60.74,60.84,60.73,60.77,173152.0,55.6759,55.7676,55.6668,55.7034,173152.0
2022-03-24 10:25:00,60.79,60.81,60.72,60.78,325603.0,55.7218,55.7401,55.6576,55.7126,325603.0
2022-03-24 10:30:00,60.78,60.81,60.73,60.78,269044.0,55.7126,55.7401,55.6668,55.7126,269044.0
2022-03-24 10:35:00,60.78,60.81,60.73,60.74,168406.0,55.7126,55.7401,55.6668,55.6759,168406.0
2022-03-24 10:40:00,60.74,60.75,60.68,60.69,89535.0,55.6759,55.6851,55.6209,55.6301,89535.0
2022-03-24 10:45:00,60.68,60.69,60.56,60.57,66323.0,55.6209,55.6301,55.5109,55.5201,66323.0
2022-03-24 10:50:00,60.57,60.64,60.55,60.62,165160.0,55.5201,55.5843,55.5018,55.5659,165160.0
2022-03-24 10:55:00,60.62,60.65,60.58,60.64,62713.0,55.5659,55.5934,55.5293,55.5843,62713.0
2022-03-24 11:00:00,60.65,60.75,60.61,60.67,236206.0,55.5934,55.6851,55.5568,55.6118,236206.0
2022-03-24 11:05:00,60.67,60.72,60.64,60.67,85998.0,55.6118,55.6576,55.5843,55.6118,85998.0
2022-03-24 11:10:00,60.67,60.67,60.61,60.67,51765.0,55.6118,55.6118,55.5568,55.6118,51765.0
2022-03-24 11:15:00,60.69,60.81,60.69,60.78,42126.0,55.6301,55.7401,55.6301,55.7126,42126.0
2022-03-24 11:20:00,60.8,60.81,60.63,60.63,40098.0,55.7309,55.7401,55.5751,55.5751,40098.0
2022-03-24 11:25:00,60.64,60.65,60.56,60.61,159105.0,55.5843,55.5934,55.5109,55.5568,159105.0
2022-03-24 11:30:00,60.62,60.68,60.61,60.62,66180.0,55.5659,55.6209,55.5568,55.5659,66180.0
2022-03-24 11:35:00,60.62,60.68,60.61,60.67,184958.0,55.5659,55.6209,55.5568,55.6118,184958.0
2022-03-24 11:40:00,60.67,60.72,60.65,60.7,156923.0,55.6118,55.6576,55.5934,55.6393,156923.0
2022-03-24 11:45:00,60.69,60.69,60.61,60.67,63762.0,55.6301,55.6301,55.5568,55.6118,63762.0
2022-03-24 11:50:00,60.67,60.7,60.64,60.69,44825.0,55.6118,55.6393,55.5843,55.6301,44825.0
2022-03-24 11:55:00,60.7,60.7,60.66,60.67,74702.0,55.6393,55.6393,55.6026,55.6118,74702.0
2022-03-24 12:00:00,60.67,60.7,60.65,60.67,170513.0,55.6118,55.6393,55.5934,55.6118,170513.0
2022-03-24 12:05:00,60.67,60.68,60.57,60.59,38708.0,55.6118,55.6209,55.5201,55.5384,38708.0
2022-03-24 12:10:00,60.59,60.6,60.53,60.55,54618.0,55.5384,55.5476,55.4834,55.5018,54618.0
2022-03-24 12:15:00,60.55,60.57,60.4,60.41,75011.0,55.5018,55.5201,55.3643,55.3734,75011.0
2022-03-24 12:20:00,60.4,60.41,60.3,60.31,23001.0,55.3643,55.3734,55.2726,55.2818,23001.0
2022-03-24 12:25:00,60.31,60.36,60.29,60.35,47352.0,55.2818,55.3276,55.2635,55.3185,47352.0
2022-03-24 12:30:00,60.35,60.47,60.34,60.47,77506.0,55.3185,55.4284,55.3093,55.4284,77506.0
2022-03-24 12:35:00,60.47,60.55,60.47,60.55,36318.0,55.4284,55.5018,55.4284,55.5018,36318.0
2022-03-24 12:40:00,60.55,60.55,60.51,60.52,42065.0,55.5018,55.5018,55.4651,55.4743,42065.0
2022-03-24 12:45:00,60.51,60.55,60.47,60.5,218980.0,55.4651,55.5018,55.4284,55.4559,218980.0
2022-03-24 12:50:00,60.49,60.5,60.46,60.48,47889.0,55.4468,55.4559,55.4193,55.4376,47889.0
2022-03-24 12:55:00,60.48,60.48,60.45,60.47,36035.0,55.4376,55.4376,55.4101,55.4284,36035.0
2022-03-24 13:00:00,60.47,60.48,60.43,60.45,113729.0,55.4284,55.4376,55.3918,55.4101,113729.0
2022-03-24 13:05:00,60.46,60.48,60.43,60.46,53908.0,55.4193,55.4376,55.3918,55.4193,53908.0
2022-03-24 13:10:00,60.46,60.47,60.44,60.46,26995.0,55.4193,55.4284,55.4009,55.4193,26995.0
2022-03-24 13:15:00,60.46,60.51,60.44,60.48,131242.0,55.4193,55.4651,55.4009,55.4376,131242.0
2022-03-24 13:20:00,60.48,60.49,60.44,60.47,47308.0,55.4376,55.4468,55.4009,55.4284,47308.0
2022-03-24 13:25:00,60.47,60.53,60.44,60.46,120717.0,55.4284,55.4834,55.4009,55.4193,120717.0
2022-03-24 13:30:00,60.47,60.56,60.47,60.51,211645.0,55.4284,55.5109,55.4284,55.4651,211645.0
2022-03-24 13:35:00,60.51,60.59,60.48,60.55,48363.0,55.4651,55.5384,55.4376,55.5018,48363.0
2022-03-24 13:40:00,60.55,60.73,60.53,60.71,154554.0,55.5018,55.6668,55.4834,55.6484,154554.0
2022-03-24 13:45:00,60.71,60.74,60.7,60.74,37429.0,55.6484,55.6759,55.6393,55.6759,37429.0
2022-03-24 13:50:00,60.75,60.76,60.7,60.7,33407.0,55.6851,55.6943,55.6393,55.6393,33407.0
2022-03-24 13:55:00,60.71,60.77,60.7,60.74,47653.0,55.6484,55.7034,55.6393,55.6759,47653.0
2022-03-24 14:00:00,60.75,60.76,60.7,60.74,14710.0,55.6851,55.6943,55.6393,55.6759,14710.0
2022-03-24 14:05:00,60.75,60.83,60.74,60.81,37900.0,55.6851,55.7584,55.6759,55.7401,37900.0
2022-03-24 14:10:00,60.8,60.87,60.78,60.87,22003.0,55.7309,55.7951,55.7126,55.7951,22003.0
2022-03-24 14:15:00,60.87,60.91,60.85,60.87,22448.0,55.7951,55.8318,55.7768,55.7951,22448.0
2022-03-24 14:20:00,60.86,60.86,60.82,60.85,20506.0,55.7859,55.7859,55.7493,55.7768,20506.0
2022-03-24 14:25:00,60.85,60.85,60.78,60.83,19707.0,55.7768,55.7768,55.7126,55.7584,19707.0
2022-03-24 14:30:00,60.83,60.83,60.77,60.78,26039.0,55.7584,55.7584,55.7034,55.7126,26039.0
2022-03-24 14:35:00,60.78,60.84,60.76,60.84,27713.0,55.7126,55.7676,55.6943,55.7676,27713.0
2022-03-24 14:40:00,60.84,60.86,60.81,60.83,17520.0,55.7676,55.7859,55.7401,55.7584,17520.0
2022-03-24 14:45:00,60.82,60.84,60.78,60.8,26093.0,55.7493,55.7676,55.7126,55.7309,26093.0
2022-03-24 14:50:00,60.8,60.82,60.78,60.8,29100.0,55.7309,55.7493,55.7126,55.7309,29100.0
2022-03-24 14:55:00,60.8,60.84,60.78,60.8,19313.0,55.7309,55.7676,55.7126,55.7309,19313.0
2022-03-24 15:00:00,60.79,60.83,60.78,60.8,22119.0,55.7218,55.7584,55.7126,55.7309,22119.0
2022-03-24 15:05:00,60.8,60.86,60.77,60.85,33848.0,55.7309,55.7859,55.7034,55.7768,33848.0
2022-03-24 15:10:00,60.84,60.89,60.84,60.89,18072.0,55.7676,55.8134,55.7676,55.8134,18072.0
2022-03-24 15:15:00,60.89,60.9,60.84,60.86,33748.0,55.8134,55.8226,55.7676,55.7859,33748.0
2022-03-24 15:20:00,60.86,60.91,60.85,60.87,44320.0,55.7859,55.8318,55.7768,55.7951,44320.0
2022-03-24 15:25:00,60.87,60.92,60.85,60.91,41352.0,55.7951,55.8409,55.7768,55.8318,41352.0
2022-03-24 15:30:00,60.9,60.91,60.82,60.84,38137.0,55.8226,55.8318,55.7493,55.7676,38137.0
2022-03-24 15:35:00,60.83,60.85,60.77,60.78,56366.0,55.7584,55.7768,55.7034,55.7126,56366.0
2022-03-24 15:40:00,60.78,60.83,60.75,60.82,54201.0,55.7126,55.7584,55.6851,55.7493,54201.0
2022-03-24 15:45:00,60.82,60.82,60.74,60.82,92245.0,55.7493,55.7493,55.6759,55.7493,92245.0
2022-03-24 15:50:00,60.82,60.96,60.81,60.87,207107.0,55.7493,55.8776,55.7401,55.7951,207107.0
2022-03-24 15:55:00,60.87,60.88,60.79,60.86,341939.0,55.7951,55.8043,55.7218,55.7859,341939.0
2022-03-25 09:30:00,61.0,61.26,60.96,61.1,121615.0,55.9143,56.1526,55.8776,56.0059,121615.0
2022-03-25 09:35:00,61.09,61.14,60.97,61.05,61989.0,55.9968,56.0426,55.8868,55.9601,61989.0
2022-03-25 09:40:00,61.05,61.18,61.01,61.11,133591.0,55.9601,56.0793,55.9234,56.0151,133591.0
2022-03-25 09:45:00,61.11,61.2,61.09,61.2,146278.0,56.0151,56.0976,55.9968,56.0976,146278.0
2022-03-25 09:50:00,61.2,61.35,61.17,61.29,203801.0,56.0976,56.2351,56.0701,56.1801,203801.0
2022-03-25 09:55:00,61.29,61.41,61.26,61.38,94604.0,56.1801,56.2901,56.1526,56.2626,94604.0
2022-03-25 10:00:00,61.39,61.49,61.38,61.47,38901.0,56.2717,56.3634,56.2626,56.3451,38901.0
2022-03-25 10:05:00,61.47,61.65,61.44,61.59,108077.0,56.3451,56.5101,56.3176,56.4551,108077.0
2022-03-25 10:10:00,61.59,61.6,61.52,61.54,97457.0,56.4551,56.4642,56.3909,56.4092,97457.0
2022-03-25 10:15:00,61.54,61.61,61.51,61.6,43219.0,56.4092,56.4734,56.3817,56.4642,43219.0
2022-03-25 10:20:00,61.59,61.68,61.56,61.65,38511.0,56.4551,56.5376,56.4276,56.5101,38511.0
2022-03-25 10:25:00,61.64,61.76,61.62,61.75,94647.0,56.5009,56.6109,56.4826,56.6017,94647.0
2022-03-25 10:30:00,61.75,61.79,61.67,61.74,63446.0,56.6017,56.6384,56.5284,56.5926,63446.0
2022-03-25 10:35:00,61.75,61.76,61.64,61.68,41649.0,56.6017,56.6109,56.5009,56.5376,41649.0
2022-03-25 10:40:00,61.68,61.72,61.66,61.7,32008.0,56.5376,56.5742,56.5192,56.5559,32008.0
2022-03-25 10:45:00,61.71,61.71,61.65,61.65,42275.0,56.5651,56.5651,56.5101,56.5101,42275.0
2022-03-25 10:50:00,61.66,61.67,61.6,61.65,26474.0,56.5192,56.5284,56.4642,56.5101,26474.0
2022-03-25 10:55:00,61.65,61.66,61.55,61.57,28150.0,56.5101,56.5192,56.4184,56.4367,28150.0
2022-03-25 11:00:00,61.57,61.57,61.52,61.54,33960.0,56.4367,56.4367,56.3909,56.4092,33960.0
2022-03-25 11:05:00,61.54,61.56,61.43,61.43,32775.0,56.4092,56.4276,56.3084,56.3084,32775.0
2022-03-25 11:10:00,61.42,61.42,61.3,61.39,34355.0,56.2992,56.2992,56.1892,56.2717,34355.0
2022-03-25 11:15:00,61.39,61.43,61.37,61.38,40464.0,56.2717,56.3084,56.2534,56.2626,40464.0
2022-03-25 11:20:00,61.38,61.41,61.36,61.36,19839.0,56.2626,56.2901,56.2442,56.2442,19839.0
2022-03-25 11:25:00,61.36,61.38,61.28,61.35,34270.0,56.2442,56.2626,56.1709,56.2351,34270.0
2022-03-25 11:30:00,61.35,61.36,61.25,61.3,42240.0,56.2351,56.2442,56.1434,56.1892,42240.0
2022-03-25 11:35:00,61.3,61.38,61.27,61.36,17212.0,56.1892,56.2626,56.1617,56.2442,17212.0
2022-03-25 11:40:00,61.35,61.39,61.28,61.3,44652.0,56.2351,56.2717,56.1709,56.1892,44652.0
2022-03-25 11:45:00,61.29,61.31,61.26,61.28,23280.0,56.1801,56.1984,56.1526,56.1709,23280.0
2022-03-25 11:50:00,61.28,61.34,61.27,61.3,33468.0,56.1709,56.2259,56.1617,56.1892,33468.0
2022-03-25 11:55:00,61.3,61.3,61.21,61.26,19239.0,56.1892,56.1892,56.1068,56.1526,19239.0
2022-03-25 12:00:00,61.27,61.38,61.26,61.38,38324.0,56.1617,56.2626,56.1526,56.2626,38324.0
2022-03-25 12:05:00,61.38,61.49,61.37,61.39,49867.0,56.2626,56.3634,56.2534,56.2717,49867.0
2022-03-25 12:10:00,61.39,61.43,61.36,61.39,23826.0,56.2717,56.3084,56.2442,56.2717,23826.0
2022-03-25 12:15:00,61.39,61.39,61.31,61.35,34470.0,56.2717,56.2717,56.1984,56.2351,34470.0
2022-03-25 12:20:00,61.34,61.36,61.3,61.32,31876.0,56.2259,56.2442,56.1892,56.2076,31876.0
2022-03-25 12:25:00,61.32,61.32,61.25,61.3,32781.0,56.2076,56.2076,56.1434,56.1892,32781.0
2022-03-25 12:30:00,61.29,61.29,61.2,61.27,40476.0,56.1801,56.1801,56.0976,56.1617,40476.0
2022-03-25 12:35:00,61.26,61.26,61.14,61.18,33269.0,56.1526,56.1526,56.0426,56.0793,33269.0
2022-03-25 12:40:00,61.18,61.21,61.14,61.17,25332.0,56.0793,56.1068,56.0426,56.0701,25332.0
2022-03-25 12:45:00,61.18,61.21,61.16,61.21,20756.0,56.0793,56.1068,56.0609,56.1068,20756.0
2022-03-25 12:50:00,61.21,61.23,61.1,61.11,34096.0,56.1068,56.1251,56.0059,56.0151,34096.0
2022-03-25 12:55:00,61.1,61.16,61.07,61.13,29210.0,56.0059,56.0609,55.9784,56.0334,29210.0
2022-03-25 13:00:00,61.13,61.17,61.12,61.17,23501.0,56.0334,56.0701,56.0243,56.0701,23501.0
2022-03-25 13:05:00,61.17,61.23,61.16,61.18,32658.0,56.0701,56.1251,56.0609,56.0793,32658.0
2022-03-25 13:10:00,61.17,61.17,61.08,61.1,31685.0,56.0701,56.0701,55.9876,56.0059,31685.0
2022-03-25 13:15:00,61.11,61.15,61.09,61.13,19660.0,56.0151,56.0518,55.9968,56.0334,19660.0
2022-03-25 13:20:00,61.14,61.18,61.1,61.12,40064.0,56.0426,56.0793,56.0059,56.0243,40064.0
2022-03-25 13:25:00,61.13,61.21,61.13,61.21,42389.0,56.0334,56.1068,56.0334,56.1068,42389.0
2022-03-25 13:30:00,61.22,61.26,61.22,61.23,24864.0,56.1159,56.1526,56.1159,56.1251,24864.0
2022-03-25 13:35:00,61.23,61.26,61.2,61.25,24311.0,56.1251,56.1526,56.0976,56.1434,24311.0
2022-03-25 13:40:00,61.25,61.26,61.18,61.2,14948.0,56.1434,56.1526,56.0793,56.0976,14948.0
2022-03-25 13:45:00,61.2,61.24,61.2,61.23,8776.0,56.0976,56.1343,56.0976,56.1251,8776.0
2022-03-25 13:50:00,61.23,61.29,61.22,61.28,18165.0,56.1251,56.1801,56.1159,56.1709,18165.0
2022-03-25 13:55:00,61.28,61.35,61.27,61.33,33999.0,56.1709,56.2351,56.1617,56.2167,33999.0
2022-03-25 14:00:00,61.32,61.36,61.3,61.34,34585.0,56.2076,56.2442,56.1892,56.2259,34585.0
2022-03-25 14:05:00,61.34,61.39,61.34,61.37,22436.0,56.2259,56.2717,56.2259,56.2534,22436.0
2022-03-25 14:10:00,61.38,61.4,61.33,61.36,26406.0,56.2626,56.2809,56.2167,56.2442,26406.0
2022-03-25 14:15:00,61.37,61.4,61.33,61.34,39185.0,56.2534,56.2809,56.2167,56.2259,39185.0
2022-03-25 14:20:00,61.35,61.37,61.27,61.29,39799.0,56.2351,56.2534,56.1617,56.1801,39799.0
2022-03-25 14:25:00,61.29,61.33,61.28,61.31,41029.0,56.1801,56.2167,56.1709,56.1984,41029.0
2022-03-25 14:30:00,61.31,61.37,61.31,61.34,30165.0,56.1984,56.2534,56.1984,56.2259,30165.0
2022-03-25 14:35:00,61.33,61.34,61.29,61.3,30460.0,56.2167,56.2259,56.1801,56.1892,30460.0
2022-03-25 14:40:00,61.32,61.33,61.29,61.3,33802.0,56.2076,56.2167,56.1801,56.1892,33802.0
2022-03-25 14:45:00,61.31,61.35,61.3,61.34,24320.0,56.1984,56.2351,56.1892,56.2259,24320.0
2022-03-25 14:50:00,61.34,61.35,61.31,61.34,32483.0,56.2259,56.2351,56.1984,56.2259,32483.0
2022-03-25 14:55:00,61.34,61.34,61.28,61.29,36316.0,56.2259,56.2259,56.1709,56.1801,36316.0
2022-03-25 15:00:00,61.29,61.3,61.25,61.27,30557.0,56.1801,56.1892,56.1434,56.1617,30557.0
2022-03-25 15:05:00,61.27,61.3,61.23,61.23,35400.0,56.1617,56.1892,56.1251,56.1251,35400.0
2022-03-25 15:10:00,61.23,61.29,61.23,61.26,31239.0,56.1251,56.1801,56.1251,56.1526,31239.0
2022-03-25 15:15:00,61.26,61.28,61.21,61.23,35688.0,56.1526,56.1709,56.1068,56.1251,35688.0
2022-03-25 15:20:00,61.23,61.23,61.16,61.19,44553.0,56.1251,56.1251,56.0609,56.0884,44553.0
2022-03-25 15:25:00,61.19,61.22,61.13,61.2,68599.0,56.0884,56.1159,56.0334,56.0976,68599.0
2022-03-25 15:30:00,61.2,61.23,61.16,61.22,52221.0,56.0976,56.1251,56.0609,56.1159,52221.0
2022-03-25 15:35:00,61.21,61.26,61.19,61.22,39725.0,56.1068,56.1526,56.0884,56.1159,39725.0
2022-03-25 15:40:00,61.22,61.3,61.21,61.26,50243.0,56.1159,56.1892,56.1068,56.1526,50243.0
2022-03-25 15:45:00,61.26,61.42,61.25,61.42,174188.0,56.1526,56.2992,56.1434,56.2992,174188.0
2022-03-25 15:50:00,61.42,61.47,61.32,61.45,222892.0,56.2992,56.3451,56.2076,56.3267,222892.0
2022-03-25 15:55:00,61.44,61.6,61.41,61.57,542651.0,56.3176,56.4642,56.2901,56.4367,542651.0
2022-03-28 09:30:00,61.66,61.67,61.42,61.45,166202.0,56.5192,56.5284,56.2992,56.3267,166202.0
2022-03-28 09:35:00,61.44,61.5,61.31,61.33,115125.0,56.3176,56.3726,56.1984,56.2167,115125.0
2022-03-28 09:40:00,61.32,61.58,61.3,61.54,124615.0,56.2076,56.4459,56.1892,56.4092,124615.0
2022-03-28 09:45:00,61.54,61.6,61.49,61.58,100353.0,56.4092,56.4642,56.3634,56.4459,100353.0
2022-03-28 09:50:00,61.58,61.61,61.45,61.48,63104.0,56.4459,56.4734,56.3267,56.3542,63104.0
2022-03-28 09:55:00,61.48,61.56,61.45,61.52,35930.0,56.3542,56.4276,56.3267,56.3909,35930.0
2022-03-28 10:00:00,61.52,61.65,61.49,61.62,34900.0,56.3909,56.5101,56.3634,56.4826,34900.0
2022-03-28 10:05:00,61.62,61.62,61.53,61.57,79473.0,56.4826,56.4826,56.4001,56.4367,79473.0
2022-03-28 10:10:00,61.56,61.62,61.53,61.59,43997.0,56.4276,56.4826,56.4001,56.4551,43997.0
2022-03-28 10:15:00,61.59,61.69,61.56,61.67,34676.0,56.4551,56.5467,56.4276,56.5284,34676.0
2022-03-28 10:20:00,61.68,61.81,61.66,61.72,59385.0,56.5376,56.6567,56.5192,56.5742,59385.0
2022-03-28 10:25:00,61.72,61.73,61.66,61.68,28494.0,56.5742,56.5834,56.5192,56.5376,28494.0
2022-03-28 10:30:00,61.7,61.7,61.53,61.55,20058.0,56.5559,56.5559,56.4001,56.4184,20058.0
2022-03-28 10:35:00,61.55,61.65,61.54,61.58,71774.0,56.4184,56.5101,56.4092,56.4459,71774.0
2022-03-28 10:40:00,61.58,61.62,61.57,61.57,22062.0,56.4459,56.4826,56.4367,56.4367,22062.0
2022-03-28 10:45:00,61.57,61.57,61.47,61.49,30601.0,56.4367,56.4367,56.3451,56.3634,30601.0
2022-03-28 10:50:00,61.48,61.56,61.47,61.52,39415.0,56.3542,56.4276,56.3451,56.3909,39415.0
2022-03-28 10:55:00,61.52,61.57,61.44,61.46,89551.0,56.3909,56.4367,56.3176,56.3359,89551.0
2022-03-28 11:00:00,61.47,61.47,61.35,61.41,86923.0,56.3451,56.3451,56.2351,56.2901,86923.0
2022-03-28 11:05:00,61.4,61.45,61.35,61.35,43910.0,56.2809,56.3267,56.2351,56.2351,43910.0
2022-03-28 11:10:00,61.34,61.46,61.31,61.46,36857.0,56.2259,56.3359,56.1984,56.3359,36857.0
2022-03-28 11:15:00,61.46,61.47,61.38,61.42,26087.0,56.3359,56.3451,56.2626,56.2992,26087.0
2022-03-28 11:20:00,61.42,61.48,61.41,61.45,37332.0,56.2992,56.3542,56.2901,56.3267,37332.0
2022-03-28 11:25:00,61.45,61.46,61.37,61.38,23126.0,56.3267,56.3359,56.2534,56.2626,23126.0
2022-03-28 11:30:00,61.39,61.44,61.36,61.39,50300.0,56.2717,56.3176,56.2442,56.2717,50300.0
2022-03-28 11:35:00,61.38,61.43,61.36,61.41,34974.0,56.2626,56.3084,56.2442,56.2901,34974.0
2022-03-28 11:40:00,61.41,61.41,61.35,61.38,26807.0,56.2901,56.2901,56.2351,56.2626,26807.0
2022-03-28 11:45:00,61.38,61.39,61.26,61.26,28988.0,56.2626,56.2717,56.1526,56.1526,28988.0
2022-03-28 11:50:00,61.26,61.34,61.21,61.22,65107.0,56.1526,56.2259,56.1068,56.1159,65107.0
2022-03-28 11:55:00,61.22,61.33,61.21,61.29,17515.0,56.1159,56.2167,56.1068,56.1801,17515.0
2022-03-28 12:00:00,61.29,61.3,61.25,61.26,27505.0,56.1801,56.1892,56.1434,56.1526,27505.0
2022-03-28 12:05:00,61.25,61.28,61.24,61.25,37405.0,56.1434,56.1709,56.1343,56.1434,37405.0
2022-03-28 12:10:00,61.25,61.32,61.25,61.32,25177.0,56.1434,56.2076,56.1434,56.2076,25177.0
2022-03-28 12:15:00,61.33,61.34,61.28,61.33,149109.0,56.2167,56.2259,56.1709,56.2167,149109.0
2022-03-28 12:20:00,61.32,61.35,61.27,61.29,28662.0,56.2076,56.2351,56.1617,56.1801,28662.0
2022-03-28 12:25:00,61.3,61.3,61.21,61.21,24209.0,56.1892,56.1892,56.1068,56.1068,24209.0
2022-03-28 12:30:00,61.21,61.26,61.2,61.23,21062.0,56.1068,56.1526,56.0976,56.1251,21062.0
2022-03-28 12:35:00,61.23,61.27,61.22,61.27,27190.0,56.1251,56.1617,56.1159,56.1617,27190.0
2022-03-28 12:40:00,61.28,61.3,61.26,61.3,41621.0,56.1709,56.1892,56.1526,56.1892,41621.0
2022-03-28 12:45:00,61.3,61.34,61.23,61.28,161184.0,56.1892,56.2259,56.1251,56.1709,161184.0
2022-03-28 12:50:00,61.28,61.29,61.25,61.26,30206.0,56.1709,56.1801,56.1434,56.1526,30206.0
2022-03-28 12:55:00,61.26,61.3,61.23,61.29,50439.0,56.1526,56.1892,56.1251,56.1801,50439.0
2022-03-28 13:00:00,61.3,61.31,61.26,61.28,36266.0,56.1892,56.1984,56.1526,56.1709,36266.0
2022-03-28 13:05:00,61.28,61.28,61.21,61.23,33931.0,56.1709,56.1709,56.1068,56.1251,33931.0
2022-03-28 13:10:00,61.25,61.3,61.23,61.29,24788.0,56.1434,56.1892,56.1251,56.1801,24788.0
2022-03-28 13:15:00,61.3,61.3,61.26,61.26,28959.0,56.1892,56.1892,56.1526,56.1526,28959.0
2022-03-28 13:20:00,61.27,61.27,61.21,61.22,79364.0,56.1617,56.1617,56.1068,56.1159,79364.0
2022-03-28 13:25:00,61.22,61.24,61.18,61.2,38101.0,56.1159,56.1343,56.0793,56.0976,38101.0
2022-03-28 13:30:00,61.21,61.22,61.15,61.21,44909.0,56.1068,56.1159,56.0518,56.1068,44909.0
2022-03-28 13:35:00,61.2,61.21,61.18,61.2,19699.0,56.0976,56.1068,56.0793,56.0976,19699.0
2022-03-28 13:40:00,61.19,61.25,61.18,61.25,45820.0,56.0884,56.1434,56.0793,56.1434,45820.0
2022-03-28 13:45:00,61.24,61.24,61.16,61.17,89729.0,56.1343,56.1343,56.0609,56.0701,89729.0
2022-03-28 13:50:00,61.18,61.21,61.16,61.19,32581.0,56.0793,56.1068,56.0609,56.0884,32581.0
2022-03-28 13:55:00,61.19,61.31,61.19,61.29,71842.0,56.0884,56.1984,56.0884,56.1801,71842.0
2022-03-28 14:00:00,61.3,61.32,61.25,61.28,172935.0,56.1892,56.2076,56.1434,56.1709,172935.0
2022-03-28 14:05:00,61.29,61.38,61.28,61.37,101537.0,56.1801,56.2626,56.1709,56.2534,101537.0
2022-03-28 14:10:00,61.37,61.4,61.32,61.4,187746.0,56.2534,56.2809,56.2076,56.2809,187746.0
2022-03-28 14:15:00,61.4,61.4,61.33,61.34,32501.0,56.2809,56.2809,56.2167,56.2259,32501.0
2022-03-28 14:20:00,61.33,61.41,61.32,61.38,42897.0,56.2167,56.2901,56.2076,56.2626,42897.0
2022-03-28 14:25:00,61.38,61.45,61.36,61.42,201371.0,56.2626,56.3267,56.2442,56.2992,201371.0
2022-03-28 14:30:00,61.43,61.46,61.39,61.4,57276.0,56.3084,56.3359,56.2717,56.2809,57276.0
2022-03-28 14:35:00,61.4,61.41,61.38,61.41,26317.0,56.2809,56.2901,56.2626,56.2901,26317.0
2022-03-28 14:40:00,61.41,61.52,61.39,61.5,514266.0,56.2901,56.3909,56.2717,56.3726,514266.0
2022-03-28 14:45:00,61.49,61.53,61.44,61.45,52478.0,56.3634,56.4001,56.3176,56.3267,52478.0
2022-03-28 14:50:00,61.45,61.48,61.44,61.47,64683.0,56.3267,56.3542,56.3176,56.3451,64683.0
2022-03-28 14:55:00,61.47,61.49,61.44,61.48,83773.0,56.3451,56.3634,56.3176,56.3542,83773.0
2022-03-28 15:00:00,61.48,61.51,61.41,61.44,61662.0,56.3542,56.3817,56.2901,56.3176,61662.0
2022-03-28 15:05:00,61.44,61.44,61.4,61.44,56184.0,56.3176,56.3176,56.2809,56.3176,56184.0
2022-03-28 15:10:00,61.44,61.44,61.35,61.38,93424.0,56.3176,56.3176,56.2351,56.2626,93424.0
2022-03-28 15:15:00,61.38,61.4,61.36,61.37,68679.0,56.2626,56.2809,56.2442,56.2534,68679.0
2022-03-28 15:20:00,61.37,61.42,61.35,61.4,136595.0,56.2534,56.2992,56.2351,56.2809,136595.0
2022-03-28 15:25:00,61.4,61.43,61.38,61.43,46189.0,56.2809,56.3084,56.2626,56.3084,46189.0
2022-03-28 15:30:00,61.43,61.53,61.41,61.53,59480.0,56.3084,56.4001,56.2901,56.4001,59480.0
2022-03-28 15:35:00,61.54,61.56,61.51,61.52,48087.0,56.4092,56.4276,56.3817,56.3909,48087.0
2022-03-28 15:40:00,61.53,61.56,61.49,61.54,92752.0,56.4001,56.4276,56.3634,56.4092,92752.0
2022-03-28 15:45:00,61.54,61.54,61.49,61.53,115215.0,56.4092,56.4092,56.3634,56.4001,115215.0
2022-03-28 15:50:00,61.52,61.58,61.45,61.57,294091.0,56.3909,56.4459,56.3267,56.4367,294091.0
2022-03-28 15:55:00,61.57,61.58,61.51,61.55,565994.0,56.4367,56.4459,56.3817,56.4184,565994.0
2022-03-29 09:30:00,62.06,62.68,62.05,62.62,330801.0,56.8859,57.4542,56.8767,57.3992,330801.0
2022-03-29 09:35:00,62.64,62.77,62.61,62.71,171096.0,57.4175,57.5367,57.39,57.4817,171096.0
2022-03-29 09:40:00,62.72,62.82,62.58,62.77,234353.0,57.4909,57.5825,57.3625,57.5367,234353.0
2022-03-29 09:45:00,62.77,62.8,62.62,62.8,129359.0,57.5367,57.5642,57.3992,57.5642,129359.0
2022-03-29 09:50:00,62.79,62.8,62.56,62.64,227174.0,57.555,57.5642,57.3442,57.4175,227174.0
2022-03-29 09:55:00,62.64,62.73,62.57,62.72,155881.0,57.4175,57.5,57.3534,57.4909,155881.0
2022-03-29 10:00:00,62.73,62.81,62.67,62.75,97758.0,57.5,57.5734,57.445,57.5184,97758.0
2022-03-29 10:05:00,62.76,62.84,62.74,62.8,57656.0,57.5275,57.6009,57.5092,57.5642,57656.0
2022-03-29 10:10:00,62.8,62.91,62.72,62.84,58085.0,57.5642,57.665,57.4909,57.6009,58085.0
2022-03-29 10:15:00,62.83,62.92,62.81,62.83,53026.0,57.5917,57.6742,57.5734,57.5917,53026.0
2022-03-29 10:20:00,62.83,62.83,62.64,62.68,39066.0,57.5917,57.5917,57.4175,57.4542,39066.0
2022-03-29 10:25:00,62.68,62.69,62.57,62.63,65304.0,57.4542,57.4634,57.3534,57.4084,65304.0
2022-03-29 10:30:00,62.64,62.76,62.62,62.65,49696.0,57.4175,57.5275,57.3992,57.4267,49696.0
2022-03-29 10:35:00,62.66,62.68,62.58,62.62,48925.0,57.4359,57.4542,57.3625,57.3992,48925.0
2022-03-29 10:40:00,62.63,62.64,62.55,62.57,105024.0,57.4084,57.4175,57.335,57.3534,105024.0
2022-03-29 10:45:00,62.58,62.63,62.54,62.62,88985.0,57.3625,57.4084,57.3259,57.3992,88985.0
2022-03-29 10:50:00,62.63,62.68,62.6,62.67,52327.0,57.4084,57.4542,57.3809,57.445,52327.0
2022-03-29 10:55:00,62.67,62.79,62.64,62.75,49755.0,57.445,57.555,57.4175,57.5184,49755.0
2022-03-29 11:00:00,62.75,62.79,62.73,62.77,148165.0,57.5184,57.555,57.5,57.5367,148165.0
2022-03-29 11:05:00,62.78,62.87,62.77,62.81,58377.0,57.5459,57.6284,57.5367,57.5734,58377.0
2022-03-29 11:10:00,62.81,62.84,62.72,62.72,84060.0,57.5734,57.6009,57.4909,57.4909,84060.0
2022-03-29 11:15:00,62.72,62.8,62.7,62.76,59105.0,57.4909,57.5642,57.4725,57.5275,59105.0
2022-03-29 11:20:00,62.76,62.79,62.73,62.76,62658.0,57.5275,57.555,57.5,57.5275,62658.0
2022-03-29 11:25:00,62.76,62.8,62.75,62.8,108338.0,57.5275,57.5642,57.5184,57.5642,108338.0
2022-03-29 11:30:00,62.79,62.9,62.78,62.86,38613.0,57.555,57.6559,57.5459,57.6192,38613.0
2022-03-29 11:35:00,62.87,62.88,62.83,62.86,47217.0,57.6284,57.6375,57.5917,57.6192,47217.0
2022-03-29 11:40:00,62.86,62.88,62.74,62.78,168735.0,57.6192,57.6375,57.5092,57.5459,168735.0
2022-03-29 11:45:00,62.78,62.87,62.74,62.86,46860.0,57.5459,57.6284,57.5092,57.6192,46860.0
2022-03-29 11:50:00,62.86,62.88,62.81,62.84,43188.0,57.6192,57.6375,57.5734,57.6009,43188.0
2022-03-29 11:55:00,62.84,62.86,62.8,62.83,42599.0,57.6009,57.6192,57.5642,57.5917,42599.0
2022-03-29 12:00:00,62.83,62.85,62.78,62.79,55924.0,57.5917,57.61,57.5459,57.555,55924.0
2022-03-29 12:05:00,62.79,62.8,62.71,62.75,60079.0,57.555,57.5642,57.4817,57.5184,60079.0
2022-03-29 12:10:00,62.75,62.81,62.73,62.81,138465.0,57.5184,57.5734,57.5,57.5734,138465.0
2022-03-29 12:15:00,62.81,62.83,62.72,62.75,305487.0,57.5734,57.5917,57.4909,57.5184,305487.0
2022-03-29 12:20:00,62.75,62.75,62.61,62.64,91664.0,57.5184,57.5184,57.39,57.4175,91664.0
2022-03-29 12:25:00,62.65,62.74,62.64,62.67,87150.0,57.4267,57.5092,57.4175,57.445,87150.0
2022-03-29 12:30:00,62.67,62.72,62.65,62.69,79793.0,57.445,57.4909,57.4267,57.4634,79793.0
2022-03-29 12:35:00,62.69,62.75,62.67,62.69,60522.0,57.4634,57.5184,57.445,57.4634,60522.0
2022-03-29 12:40:00,62.69,62.72,62.65,62.7,61086.0,57.4634,57.4909,57.4267,57.4725,61086.0
2022-03-29 12:45:00,62.69,62.73,62.66,62.67,193642.0,57.4634,57.5,57.4359,57.445,193642.0
2022-03-29 12:50:00,62.67,62.67,62.61,62.63,73550.0,57.445,57.445,57.39,57.4084,73550.0
2022-03-29 12:55:00,62.63,62.67,62.62,62.63,32690.0,57.4084,57.445,57.3992,57.4084,32690.0
2022-03-29 13:00:00,62.63,62.65,62.58,62.59,58841.0,57.4084,57.4267,57.3625,57.3717,58841.0
2022-03-29 13:05:00,62.58,62.62,62.58,62.59,62811.0,57.3625,57.3992,57.3625,57.3717,62811.0
2022-03-29 13:10:00,62.6,62.62,62.57,62.58,86242.0,57.3809,57.3992,57.3534,57.3625,86242.0
2022-03-29 13:15:00,62.58,62.64,62.56,62.64,59766.0,57.3625,57.4175,57.3442,57.4175,59766.0
2022-03-29 13:20:00,62.63,62.63,62.49,62.49,469951.0,57.4084,57.4084,57.28,57.28,469951.0
2022-03-29 13:25:00,62.5,62.56,62.44,62.55,76866.0,57.2892,57.3442,57.2342,57.335,76866.0
2022-03-29 13:30:00,62.54,62.55,62.5,62.53,42604.0,57.3259,57.335,57.2892,57.3167,42604.0
2022-03-29 13:35:00,62.53,62.56,62.48,62.52,73316.0,57.3167,57.3442,57.2709,57.3075,73316.0
2022-03-29 13:40:00,62.52,62.57,62.51,62.52,46503.0,57.3075,57.3534,57.2984,57.3075,46503.0
2022-03-29 13:45:00,62.52,62.63,62.48,62.6,56918.0,57.3075,57.4084,57.2709,57.3809,56918.0
2022-03-29 13:50:00,62.59,62.59,62.53,62.55,34793.0,57.3717,57.3717,57.3167,57.335,34793.0
2022-03-29 13:55:00,62.55,62.59,62.53,62.56,52144.0,57.335,57.3717,57.3167,57.3442,52144.0
2022-03-29 14:00:00,62.56,62.58,62.54,62.56,37331.0,57.3442,57.3625,57.3259,57.3442,37331.0
2022-03-29 14:05:00,62.55,62.57,62.53,62.55,38950.0,57.335,57.3534,57.3167,57.335,38950.0
2022-03-29 14:10:00,62.55,62.57,62.52,62.54,43235.0,57.335,57.3534,57.3075,57.3259,43235.0
2022-03-29 14:15:00,62.53,62.57,62.47,62.49,166012.0,57.3167,57.3534,57.2617,57.28,166012.0
2022-03-29 14:20:00,62.5,62.51,62.47,62.5,30455.0,57.2892,57.2984,57.2617,57.2892,30455.0
2022-03-29 14:25:00,62.5,62.52,62.48,62.51,38640.0,57.2892,57.3075,57.2709,57.2984,38640.0
2022-03-29 14:30:00,62.51,62.63,62.51,62.63,40523.0,57.2984,57.4084,57.2984,57.4084,40523.0
2022-03-29 14:35:00,62.63,62.72,62.63,62.72,47108.0,57.4084,57.4909,57.4084,57.4909,47108.0
2022-03-29 14:40:00,62.72,62.74,62.68,62.72,40515.0,57.4909,57.5092,57.4542,57.4909,40515.0
2022-03-29 14:45:00,62.72,62.81,62.71,62.78,39150.0,57.4909,57.5734,57.4817,57.5459,39150.0
2022-03-29 14:50:00,62.77,62.79,62.75,62.76,29417.0,57.5367,57.555,57.5184,57.5275,29417.0
2022-03-29 14:55:00,62.76,62.79,62.7,62.72,47545.0,57.5275,57.555,57.4725,57.4909,47545.0
2022-03-29 15:00:00,62.72,62.76,62.69,62.76,52075.0,57.4909,57.5275,57.4634,57.5275,52075.0
2022-03-29 15:05:00,62.77,62.79,62.74,62.77,50719.0,57.5367,57.555,57.5092,57.5367,50719.0
2022-03-29 15:10:00,62.78,62.84,62.77,62.83,59601.0,57.5459,57.6009,57.5367,57.5917,59601.0
2022-03-29 15:15:00,62.82,62.83,62.77,62.79,79200.0,57.5825,57.5917,57.5367,57.555,79200.0
2022-03-29 15:20:00,62.8,62.82,62.77,62.79,67516.0,57.5642,57.5825,57.5367,57.555,67516.0
2022-03-29 15:25:00,62.78,62.84,62.74,62.83,68056.0,57.5459,57.6009,57.5092,57.5917,68056.0
2022-03-29 15:30:00,62.84,62.9,62.79,62.89,82256.0,57.6009,57.6559,57.555,57.6467,82256.0
2022-03-29 15:35:00,62.89,62.93,62.89,62.89,86353.0,57.6467,57.6834,57.6467,57.6467,86353.0
2022-03-29 15:40:00,62.89,62.9,62.82,62.84,75796.0,57.6467,57.6559,57.5825,57.6009,75796.0
2022-03-29 15:45:00,62.84,62.98,62.83,62.97,96811.0,57.6009,57.7292,57.5917,57.72,96811.0
2022-03-29 15:50:00,62.97,63.04,62.92,62.98,180635.0,57.72,57.7842,57.6742,57.7292,180635.0
2022-03-29 15:55:00,62.99,63.07,62.95,63.06,439764.0,57.7383,57.8117,57.7017,57.8025,439764.0
2022-03-30 09:30:00,62.65,62.67,62.48,62.54,287800.0,57.747,57.7654,57.5903,57.6456,287800.0
2022-03-30 09:35:00,62.52,62.57,62.42,62.47,122861.0,57.6272,57.6733,57.535,57.5811,122861.0
2022-03-30 09:40:00,62.47,62.56,62.42,62.43,111582.0,57.5811,57.664,57.535,57.5442,111582.0
2022-03-30 09:45:00,62.46,62.81,62.46,62.77,89825.0,57.5719,57.8945,57.5719,57.8576,89825.0
2022-03-30 09:50:00,62.76,62.86,62.74,62.74,48574.0,57.8484,57.9406,57.83,57.83,48574.0
2022-03-30 09:55:00,62.73,62.75,62.62,62.74,110914.0,57.8207,57.8392,57.7194,57.83,110914.0
2022-03-30 10:00:00,62.75,62.75,62.65,62.66,66351.0,57.8392,57.8392,57.747,57.7562,66351.0
2022-03-30 10:05:00,62.65,62.68,62.47,62.51,56760.0,57.747,57.7747,57.5811,57.618,56760.0
2022-03-30 10:10:00,62.51,62.54,62.41,62.41,44231.0,57.618,57.6456,57.5258,57.5258,44231.0
2022-03-30 10:15:00,62.41,62.44,62.26,62.32,88189.0,57.5258,57.5534,57.3875,57.4428,88189.0
2022-03-30 10:20:00,62.31,62.39,62.24,62.25,35309.0,57.4336,57.5074,57.3691,57.3783,35309.0
2022-03-30 10:25:00,62.25,62.3,62.18,62.21,48058.0,57.3783,57.4244,57.3138,57.3414,48058.0
2022-03-30 10:30:00,62.21,62.29,62.19,62.29,29815.0,57.3414,57.4152,57.323,57.4152,29815.0
2022-03-30 10:35:00,62.3,62.38,62.26,62.36,49623.0,57.4244,57.4981,57.3875,57.4797,49623.0
2022-03-30 10:40:00,62.38,62.42,62.32,62.39,62179.0,57.4981,57.535,57.4428,57.5074,62179.0
2022-03-30 10:45:00,62.39,62.49,62.39,62.44,35001.0,57.5074,57.5995,57.5074,57.5534,35001.0
2022-03-30 10:50:00,62.46,62.49,62.41,62.48,34792.0,57.5719,57.5995,57.5258,57.5903,34792.0
2022-03-30 10:55:00,62.48,62.52,62.42,62.46,46686.0,57.5903,57.6272,57.535,57.5719,46686.0
2022-03-30 11:00:00,62.46,62.53,62.44,62.47,74337.0,57.5719,57.6364,57.5534,57.5811,74337.0
2022-03-30 11:05:00,62.48,62.48,62.42,62.45,30155.0,57.5903,57.5903,57.535,57.5627,30155.0
2022-03-30 11:10:00,62.46,62.46,62.28,62.29,35741.0,57.5719,57.5719,57.406,57.4152,35741.0
2022-03-30 11:15:00,62.28,62.28,62.16,62.26,36307.0,57.406,57.406,57.2954,57.3875,36307.0
2022-03-30 11:20:00,62.25,62.35,62.24,62.35,33338.0,57.3783,57.4705,57.3691,57.4705,33338.0
2022-03-30 11:25:00,62.35,62.45,62.32,62.41,42651.0,57.4705,57.5627,57.4428,57.5258,42651.0
2022-03-30 11:30:00,62.4,62.41,62.32,62.36,31123.0,57.5166,57.5258,57.4428,57.4797,31123.0
2022-03-30 11:35:00,62.36,62.38,62.32,62.34,25828.0,57.4797,57.4981,57.4428,57.4613,25828.0
2022-03-30 11:40:00,62.33,62.36,62.31,62.35,23230.0,57.452,57.4797,57.4336,57.4705,23230.0
2022-03-30 11:45:00,62.35,62.37,62.3,62.37,21457.0,57.4705,57.4889,57.4244,57.4889,21457.0
2022-03-30 11:50:00,62.37,62.43,62.36,62.41,23368.0,57.4889,57.5442,57.4797,57.5258,23368.0
2022-03-30 11:55:00,62.4,62.41,62.35,62.41,19659.0,57.5166,57.5258,57.4705,57.5258,19659.0
2022-03-30 12:00:00,62.42,62.45,62.38,62.4,16235.0,57.535,57.5627,57.4981,57.5166,16235.0
2022-03-30 12:05:00,62.4,62.4,62.33,62.34,27048.0,57.5166,57.5166,57.452,57.4613,27048.0
2022-03-30 12:10:00,62.35,62.37,62.34,62.36,21817.0,57.4705,57.4889,57.4613,57.4797,21817.0
2022-03-30 12:15:00,62.35,62.35,62.29,62.34,30900.0,57.4705,57.4705,57.4152,57.4613,30900.0
2022-03-30 12:20:00,62.34,62.34,62.26,62.27,18619.0,57.4613,57.4613,57.3875,57.3967,18619.0
2022-03-30 12:25:00,62.28,62.28,62.25,62.27,15592.0,57.406,57.406,57.3783,57.3967,15592.0
2022-03-30 12:30:00,62.27,62.31,62.25,62.3,27674.0,57.3967,57.4336,57.3783,57.4244,27674.0
2022-03-30 12:35:00,62.3,62.32,62.29,62.3,11726.0,57.4244,57.4428,57.4152,57.4244,11726.0
2022-03-30 12:40:00,62.3,62.36,62.29,62.36,24824.0,57.4244,57.4797,57.4152,57.4797,24824.0
2022-03-30 12:45:00,62.36,62.4,62.33,62.36,125278.0,57.4797,57.5166,57.452,57.4797,125278.0
2022-03-30 12:50:00,62.35,62.37,62.3,62.34,28219.0,57.4705,57.4889,57.4244,57.4613,28219.0
2022-03-30 12:55:00,62.34,62.34,62.27,62.28,15958.0,57.4613,57.4613,57.3967,57.406,15958.0
2022-03-30 13:00:00,62.28,62.29,62.25,62.29,19067.0,57.406,57.4152,57.3783,57.4152,19067.0
2022-03-30 13:05:00,62.27,62.28,62.23,62.25,13416.0,57.3967,57.406,57.3599,57.3783,13416.0
2022-03-30 13:10:00,62.26,62.28,62.22,62.27,19973.0,57.3875,57.406,57.3507,57.3967,19973.0
2022-03-30 13:15:00,62.28,62.32,62.26,62.32,27674.0,57.406,57.4428,57.3875,57.4428,27674.0
2022-03-30 13:20:00,62.32,62.32,62.29,62.3,28055.0,57.4428,57.4428,57.4152,57.4244,28055.0
2022-03-30 13:25:00,62.3,62.34,62.3,62.32,15486.0,57.4244,57.4613,57.4244,57.4428,15486.0
2022-03-30 13:30:00,62.31,62.32,62.23,62.23,18735.0,57.4336,57.4428,57.3599,57.3599,18735.0
2022-03-30 13:35:00,62.24,62.31,62.22,62.3,26909.0,57.3691,57.4336,57.3507,57.4244,26909.0
2022-03-30 13:40:00,62.32,62.32,62.29,62.31,15425.0,57.4428,57.4428,57.4152,57.4336,15425.0
2022-03-30 13:45:00,62.32,62.4,62.3,62.4,39413.0,57.4428,57.5166,57.4244,57.5166,39413.0
2022-03-30 13:50:00,62.4,62.44,62.39,62.41,23844.0,57.5166,57.5534,57.5074,57.5258,23844.0
2022-03-30 13:55:00,62.4,62.41,62.33,62.41,47444.0,57.5166,57.5258,57.452,57.5258,47444.0
2022-03-30 14:00:00,62.41,62.5,62.41,62.47,35795.0,57.5258,57.6087,57.5258,57.5811,35795.0
2022-03-30 14:05:00,62.47,62.5,62.42,62.49,33499.0,57.5811,57.6087,57.535,57.5995,33499.0
2022-03-30 14:10:00,62.51,62.56,62.5,62.54,20694.0,57.618,57.664,57.6087,57.6456,20694.0
2022-03-30 14:15:00,62.54,62.56,62.51,62.56,17247.0,57.6456,57.664,57.618,57.664,17247.0
2022-03-30 14:20:00,62.57,62.59,62.53,62.59,37302.0,57.6733,57.6917,57.6364,57.6917,37302.0
2022-03-30 14:25:00,62.59,62.63,62.57,62.61,33257.0,57.6917,57.7286,57.6733,57.7101,33257.0
2022-03-30 14:30:00,62.61,62.61,62.55,62.55,17514.0,57.7101,57.7101,57.6548,57.6548,17514.0
2022-03-30 14:35:00,62.54,62.59,62.53,62.57,12045.0,57.6456,57.6917,57.6364,57.6733,12045.0
2022-03-30 14:40:00,62.57,62.57,62.51,62.53,21172.0,57.6733,57.6733,57.618,57.6364,21172.0
2022-03-30 14:45:00,62.54,62.58,62.52,62.57,24043.0,57.6456,57.6825,57.6272,57.6733,24043.0
2022-03-30 14:50:00,62.56,62.57,62.52,62.55,13280.0,57.664,57.6733,57.6272,57.6548,13280.0
2022-03-30 14:55:00,62.56,62.58,62.53,62.54,19371.0,57.664,57.6825,57.6364,57.6456,19371.0
2022-03-30 15:00:00,62.54,62.6,62.53,62.58,23424.0,57.6456,57.7009,57.6364,57.6825,23424.0
2022-03-30 15:05:00,62.58,62.62,62.57,62.59,41096.0,57.6825,57.7194,57.6733,57.6917,41096.0
2022-03-30 15:10:00,62.6,62.61,62.54,62.56,35897.0,57.7009,57.7101,57.6456,57.664,35897.0
2022-03-30 15:15:00,62.57,62.66,62.57,62.64,53250.0,57.6733,57.7562,57.6733,57.7378,53250.0
2022-03-30 15:20:00,62.65,62.69,62.6,62.63,55756.0,57.747,57.7839,57.7009,57.7286,55756.0
2022-03-30 15:25:00,62.63,62.66,62.58,62.6,47361.0,57.7286,57.7562,57.6825,57.7009,47361.0
2022-03-30 15:30:00,62.6,62.61,62.52,62.55,75680.0,57.7009,57.7101,57.6272,57.6548,75680.0
2022-03-30 15:35:00,62.55,62.59,62.51,62.53,52324.0,57.6548,57.6917,57.618,57.6364,52324.0
2022-03-30 15:40:00,62.53,62.61,62.51,62.6,55488.0,57.6364,57.7101,57.618,57.7009,55488.0
2022-03-30 15:45:00,62.6,62.7,62.6,62.67,89610.0,57.7009,57.7931,57.7009,57.7654,89610.0
2022-03-30 15:50:00,62.67,62.68,62.57,62.66,125744.0,57.7654,57.7747,57.6733,57.7562,125744.0
2022-03-30 15:55:00,62.66,62.76,62.65,62.76,308240.0,57.7562,57.8484,57.747,57.8484,308240.0
2022-03-31 09:30:00,62.86,63.01,62.8,62.96,123494.0,57.9406,58.0788,57.8853,58.0327,123494.0
2022-03-31 09:35:00,62.93,62.96,62.78,62.9,49089.0,58.0051,58.0327,57.8668,57.9774,49089.0
2022-03-31 09:40:00,62.89,62.91,62.8,62.8,28438.0,57.9682,57.9867,57.8853,57.8853,28438.0
2022-03-31 09:45:00,62.81,62.96,62.77,62.85,32624.0,57.8945,58.0327,57.8576,57.9314,32624.0
2022-03-31 09:50:00,62.86,62.86,62.67,62.69,43922.0,57.9406,57.9406,57.7654,57.7839,43922.0
2022-03-31 09:55:00,62.7,62.76,62.64,62.72,53043.0,57.7931,57.8484,57.7378,57.8115,53043.0
2022-03-31 10:00:00,62.72,62.84,62.72,62.8,49119.0,57.8115,57.9221,57.8115,57.8853,49119.0
2022-03-31 10:05:00,62.81,62.87,62.67,62.67,41782.0,57.8945,57.9498,57.7654,57.7654,41782.0
2022-03-31 10:10:00,62.66,62.73,62.6,62.6,37468.0,57.7562,57.8207,57.7009,57.7009,37468.0
2022-03-31 10:15:00,62.61,62.68,62.6,62.66,34238.0,57.7101,57.7747,57.7009,57.7562,34238.0
2022-03-31 10:20:00,62.65,62.68,62.6,62.65,19395.0,57.747,57.7747,57.7009,57.747,19395.0
2022-03-31 10:25:00,62.66,62.76,62.65,62.76,26620.0,57.7562,57.8484,57.747,57.8484,26620.0
2022-03-31 10:30:00,62.76,62.85,62.71,62.83,36039.0,57.8484,57.9314,57.8023,57.9129,36039.0
2022-03-31 10:35:00,62.84,62.89,62.78,62.8,50946.0,57.9221,57.9682,57.8668,57.8853,50946.0
2022-03-31 10:40:00,62.8,62.82,62.77,62.8,38611.0,57.8853,57.9037,57.8576,57.8853,38611.0
2022-03-31 10:45:00,62.8,62.87,62.74,62.77,49269.0,57.8853,57.9498,57.83,57.8576,49269.0
2022-03-31 10:50:00,62.77,62.8,62.7,62.74,61566.0,57.8576,57.8853,57.7931,57.83,61566.0
2022-03-31 10:55:00,62.73,62.79,62.72,62.78,39335.0,57.8207,57.876,57.8115,57.8668,39335.0
2022-03-31 11:00:00,62.78,62.81,62.77,62.79,39068.0,57.8668,57.8945,57.8576,57.876,39068.0
2022-03-31 11:05:00,62.79,62.82,62.76,62.8,27897.0,57.876,57.9037,57.8484,57.8853,27897.0
2022-03-31 11:10:00,62.81,62.83,62.79,62.81,23413.0,57.8945,57.9129,57.876,57.8945,23413.0
2022-03-31 11:15:00,62.82,62.86,62.81,62.83,27611.0,57.9037,57.9406,57.8945,57.9129,27611.0
2022-03-31 11:20:00,62.83,62.89,62.83,62.85,36968.0,57.9129,57.9682,57.9129,57.9314,36968.0
2022-03-31 11:25:00,62.85,62.9,62.82,62.84,37995.0,57.9314,57.9774,57.9037,57.9221,37995.0
2022-03-31 11:30:00,62.83,62.84,62.73,62.74,32125.0,57.9129,57.9221,57.8207,57.83,32125.0
2022-03-31 11:35:00,62.73,62.8,62.72,62.79,17666.0,57.8207,57.8853,57.8115,57.876,17666.0
2022-03-31 11:40:00,62.79,62.84,62.77,62.81,19547.0,57.876,57.9221,57.8576,57.8945,19547.0
2022-03-31 11:45:00,62.81,62.86,62.79,62.81,21995.0,57.8945,57.9406,57.876,57.8945,21995.0
2022-03-31 11:50:00,62.8,62.83,62.79,62.82,11320.0,57.8853,57.9129,57.876,57.9037,11320.0
2022-03-31 11:55:00,62.83,62.83,62.8,62.8,19625.0,57.9129,57.9129,57.8853,57.8853,19625.0
2022-03-31 12:00:00,62.81,62.84,62.77,62.78,28793.0,57.8945,57.9221,57.8576,57.8668,28793.0
2022-03-31 12:05:00,62.78,62.81,62.78,62.8,18390.0,57.8668,57.8945,57.8668,57.8853,18390.0
2022-03-31 12:10:00,62.79,62.8,62.75,62.78,28207.0,57.876,57.8853,57.8392,57.8668,28207.0
2022-03-31 12:15:00,62.77,62.8,62.76,62.8,16775.0,57.8576,57.8853,57.8484,57.8853,16775.0
2022-03-31 12:20:00,62.8,62.86,62.79,62.84,29205.0,57.8853,57.9406,57.876,57.9221,29205.0
2022-03-31 12:25:00,62.83,62.83,62.77,62.78,17337.0,57.9129,57.9129,57.8576,57.8668,17337.0
2022-03-31 12:30:00,62.78,62.85,62.76,62.84,15446.0,57.8668,57.9314,57.8484,57.9221,15446.0
2022-03-31 12:35:00,62.84,62.9,62.83,62.88,32815.0,57.9221,57.9774,57.9129,57.959,32815.0
2022-03-31 12:40:00,62.89,62.92,62.87,62.91,17381.0,57.9682,57.9959,57.9498,57.9867,17381.0
2022-03-31 12:45:00,62.91,62.91,62.85,62.87,13966.0,57.9867,57.9867,57.9314,57.9498,13966.0
2022-03-31 12:50:00,62.88,62.91,62.86,62.9,18877.0,57.959,57.9867,57.9406,57.9774,18877.0
2022-03-31 12:55:00,62.91,62.93,62.89,62.91,14888.0,57.9867,58.0051,57.9682,57.9867,14888.0
2022-03-31 13:00:00,62.91,62.92,62.85,62.86,20444.0,57.9867,57.9959,57.9314,57.9406,20444.0
2022-03-31 13:05:00,62.86,62.91,62.85,62.91,34806.0,57.9406,57.9867,57.9314,57.9867,34806.0
2022-03-31 13:10:00,62.91,62.97,62.9,62.95,26534.0,57.9867,58.042,57.9774,58.0235,26534.0
2022-03-31 13:15:00,62.94,62.98,62.92,62.97,18801.0,58.0143,58.0512,57.9959,58.042,18801.0
2022-03-31 13:20:00,62.97,62.98,62.92,62.97,23836.0,58.042,58.0512,57.9959,58.042,23836.0
2022-03-31 13:25:00,62.97,63.04,62.96,63.03,16355.0,58.042,58.1065,58.0327,58.0973,16355.0
2022-03-31 13:30:00,63.02,63.07,63.01,63.04,23040.0,58.088,58.1341,58.0788,58.1065,23040.0
2022-03-31 13:35:00,63.04,63.06,62.98,63.06,37185.0,58.1065,58.1249,58.0512,58.1249,37185.0
2022-03-31 13:40:00,63.05,63.07,62.97,63.0,40881.0,58.1157,58.1341,58.042,58.0696,40881.0
2022-03-31 13:45:00,63.0,63.0,62.96,62.98,18226.0,58.0696,58.0696,58.0327,58.0512,18226.0
2022-03-31 13:50:00,62.99,63.03,62.97,63.03,23601.0,58.0604,58.0973,58.042,58.0973,23601.0
2022-03-31 13:55:00,63.03,63.08,63.03,63.08,25732.0,58.0973,58.1434,58.0973,58.1434,25732.0
2022-03-31 14:00:00,63.07,63.1,63.06,63.08,13839.0,58.1341,58.1618,58.1249,58.1434,13839.0
2022-03-31 14:05:00,63.08,63.11,63.04,63.05,19001.0,58.1434,58.171,58.1065,58.1157,19001.0
2022-03-31 14:10:00,63.05,63.05,63.01,63.02,19218.0,58.1157,58.1157,58.0788,58.088,19218.0
2022-03-31 14:15:00,63.01,63.04,62.99,63.04,15368.0,58.0788,58.1065,58.0604,58.1065,15368.0
2022-03-31 14:20:00,63.04,63.07,63.03,63.05,18532.0,58.1065,58.1341,58.0973,58.1157,18532.0
2022-03-31 14:25:00,63.05,63.1,63.03,63.1,24872.0,58.1157,58.1618,58.0973,58.1618,24872.0
2022-03-31 14:30:00,63.09,63.1,63.01,63.02,25350.0,58.1526,58.1618,58.0788,58.088,25350.0
2022-03-31 14:35:00,63.03,63.06,63.01,63.02,29749.0,58.0973,58.1249,58.0788,58.088,29749.0
2022-03-31 14:40:00,63.02,63.05,63.0,63.04,30651.0,58.088,58.1157,58.0696,58.1065,30651.0
2022-03-31 14:45:00,63.04,63.09,63.02,63.07,24358.0,58.1065,58.1526,58.088,58.1341,24358.0
2022-03-31 14:50:00,63.06,63.07,63.02,63.07,26696.0,58.1249,58.1341,58.088,58.1341,26696.0
2022-03-31 14:55:00,63.07,63.08,63.05,63.07,35106.0,58.1341,58.1434,58.1157,58.1341,35106.0
2022-03-31 15:00:00,63.08,63.13,63.08,63.09,35824.0,58.1434,58.1894,58.1434,58.1526,35824.0
2022-03-31 15:05:00,63.09,63.11,63.07,63.09,34232.0,58.1526,58.171,58.1341,58.1526,34232.0
2022-03-31 15:10:00,63.11,63.13,63.07,63.09,18302.0,58.171,58.1894,58.1341,58.1526,18302.0
2022-03-31 15:15:00,63.09,63.09,63.04,63.04,21027.0,58.1526,58.1526,58.1065,58.1065,21027.0
2022-03-31 15:20:00,63.05,63.05,62.99,63.0,35478.0,58.1157,58.1157,58.0604,58.0696,35478.0
2022-03-31 15:25:00,63.01,63.03,62.98,63.0,45586.0,58.0788,58.0973,58.0512,58.0696,45586.0
2022-03-31 15:30:00,63.01,63.03,62.92,62.94,86719.0,58.0788,58.0973,57.9959,58.0143,86719.0
2022-03-31 15:35:00,62.94,63.02,62.93,62.97,111052.0,58.0143,58.088,58.0051,58.042,111052.0
2022-03-31 15:40:00,62.98,62.98,62.87,62.89,74243.0,58.0512,58.0512,57.9498,57.9682,74243.0
2022-03-31 15:45:00,62.9,63.0,62.9,62.95,121963.0,57.9774,58.0696,57.9774,58.0235,121963.0
2022-03-31 15:50:00,62.95,62.99,62.84,62.93,547646.0,58.0235,58.0604,57.9221,58.0051,547646.0
2022-03-31 15:55:00,62.93,62.96,62.78,62.79,906734.0,58.0051,58.0327,57.8668,57.876,906734.0
2022-04-01 09:30:00,63.02,63.08,62.66,62.71,146600.0,58.088,58.1434,57.7562,57.8023,146600.0
2022-04-01 09:35:00,62.7,62.72,62.43,62.5,118209.0,57.7931,57.8115,57.5442,57.6087,118209.0
2022-04-01 09:40:00,62.51,62.54,62.39,62.48,61529.0,57.618,57.6456,57.5074,57.5903,61529.0
2022-04-01 09:45:00,62.49,62.69,62.48,62.67,54965.0,57.5995,57.7839,57.5903,57.7654,54965.0
2022-04-01 09:50:00,62.68,62.75,62.61,62.61,38807.0,57.7747,57.8392,57.7101,57.7101,38807.0
2022-04-01 09:55:00,62.61,62.65,62.49,62.56,43347.0,57.7101,57.747,57.5995,57.664,43347.0
2022-04-01 10:00:00,62.58,62.75,62.56,62.66,84482.0,57.6825,57.8392,57.664,57.7562,84482.0
2022-04-01 10:05:00,62.66,62.76,62.63,62.66,48146.0,57.7562,57.8484,57.7286,57.7562,48146.0
2022-04-01 10:10:00,62.67,62.77,62.63,62.74,30567.0,57.7654,57.8576,57.7286,57.83,30567.0
2022-04-01 10:15:00,62.75,62.77,62.58,62.58,28972.0,57.8392,57.8576,57.6825,57.6825,28972.0
2022-04-01 10:20:00,62.59,62.59,62.48,62.5,34511.0,57.6917,57.6917,57.5903,57.6087,34511.0
2022-04-01 10:25:00,62.5,62.52,62.34,62.36,36579.0,57.6087,57.6272,57.4613,57.4797,36579.0
2022-04-01 10:30:00,62.35,62.35,62.25,62.26,56817.0,57.4705,57.4705,57.3783,57.3875,56817.0
2022-04-01 10:35:00,62.27,62.29,62.2,62.28,35720.0,57.3967,57.4152,57.3322,57.406,35720.0
2022-04-01 10:40:00,62.28,62.36,62.27,62.33,40551.0,57.406,57.4797,57.3967,57.452,40551.0
2022-04-01 10:45:00,62.33,62.41,62.31,62.35,37784.0,57.452,57.5258,57.4336,57.4705,37784.0
2022-04-01 10:50:00,62.37,62.43,62.34,62.43,44976.0,57.4889,57.5442,57.4613,57.5442,44976.0
2022-04-01 10:55:00,62.43,62.45,62.38,62.41,89479.0,57.5442,57.5627,57.4981,57.5258,89479.0
2022-04-01 11:00:00,62.4,62.47,62.38,62.43,30716.0,57.5166,57.5811,57.4981,57.5442,30716.0
2022-04-01 11:05:00,62.43,62.54,62.42,62.51,23152.0,57.5442,57.6456,57.535,57.618,23152.0
2022-04-01 11:10:00,62.52,62.6,62.5,62.59,23554.0,57.6272,57.7009,57.6087,57.6917,23554.0
2022-04-01 11:15:00,62.6,62.71,62.59,62.7,24951.0,57.7009,57.8023,57.6917,57.7931,24951.0
2022-04-01 11:20:00,62.69,62.73,62.63,62.73,31560.0,57.7839,57.8207,57.7286,57.8207,31560.0
2022-04-01 11:25:00,62.74,62.82,62.74,62.79,27148.0,57.83,57.9037,57.83,57.876,27148.0
2022-04-01 11:30:00,62.79,62.79,62.71,62.74,23278.0,57.876,57.876,57.8023,57.83,23278.0
2022-04-01 11:35:00,62.74,62.76,62.7,62.75,16935.0,57.83,57.8484,57.7931,57.8392,16935.0
2022-04-01 11:40:00,62.74,62.74,62.65,62.68,24330.0,57.83,57.83,57.747,57.7747,24330.0
2022-04-01 11:45:00,62.67,62.71,62.65,62.69,22871.0,57.7654,57.8023,57.747,57.7839,22871.0
2022-04-01 11:50:00,62.68,62.76,62.66,62.76,24784.0,57.7747,57.8484,57.7562,57.8484,24784.0
2022-04-01 11:55:00,62.76,62.78,62.71,62.73,20233.0,57.8484,57.8668,57.8023,57.8207,20233.0
2022-04-01 12:00:00,62.73,62.77,62.69,62.76,28287.0,57.8207,57.8576,57.7839,57.8484,28287.0
2022-04-01 12:05:00,62.75,62.75,62.58,62.62,21269.0,57.8392,57.8392,57.6825,57.7194,21269.0
2022-04-01 12:10:00,62.61,62.63,62.58,62.63,16782.0,57.7101,57.7286,57.6825,57.7286,16782.0
2022-04-01 12:15:00,62.63,62.71,62.63,62.69,15213.0,57.7286,57.8023,57.7286,57.7839,15213.0
2022-04-01 12:20:00,62.68,62.69,62.65,62.65,16652.0,57.7747,57.7839,57.747,57.747,16652.0
2022-04-01 12:25:00,62.66,62.7,62.64,62.7,14456.0,57.7562,57.7931,57.7378,57.7931,14456.0
2022-04-01 12:30:00,62.7,62.7,62.65,62.7,17435.0,57.7931,57.7931,57.747,57.7931,17435.0
2022-04-01 12:35:00,62.7,62.73,62.69,62.73,8622.0,57.7931,57.8207,57.7839,57.8207,8622.0
2022-04-01 12:40:00,62.72,62.79,62.69,62.79,18204.0,57.8115,57.876,57.7839,57.876,18204.0
2022-04-01 12:45:00,62.79,62.79,62.72,62.76,22671.0,57.876,57.876,57.8115,57.8484,22671.0
2022-04-01 12:50:00,62.76,62.78,62.73,62.78,10017.0,57.8484,57.8668,57.8207,57.8668,10017.0
2022-04-01 12:55:00,62.78,62.85,62.77,62.82,23997.0,57.8668,57.9314,57.8576,57.9037,23997.0
2022-04-01 13:00:00,62.82,62.87,62.8,62.85,13190.0,57.9037,57.9498,57.8853,57.9314,13190.0
2022-04-01 13:05:00,62.85,62.86,62.82,62.82,24958.0,57.9314,57.9406,57.9037,57.9037,24958.0
2022-04-01 13:10:00,62.81,62.83,62.77,62.82,9476.0,57.8945,57.9129,57.8576,57.9037,9476.0
2022-04-01 13:15:00,62.82,62.84,62.8,62.82,8538.0,57.9037,57.9221,57.8853,57.9037,8538.0
2022-04-01 13:20:00,62.82,62.82,62.75,62.8,15917.0,57.9037,57.9037,57.8392,57.8853,15917.0
2022-04-01 13:25:00,62.8,62.81,62.75,62.78,11939.0,57.8853,57.8945,57.8392,57.8668,11939.0
2022-04-01 13:30:00,62.78,62.82,62.77,62.78,14880.0,57.8668,57.9037,57.8576,57.8668,14880.0
2022-04-01 13:35:00,62.79,62.85,62.78,62.83,22008.0,57.876,57.9314,57.8668,57.9129,22008.0
2022-04-01 13:40:00,62.83,62.85,62.79,62.8,36353.0,57.9129,57.9314,57.876,57.8853,36353.0
2022-04-01 13:45:00,62.8,62.86,62.8,62.86,22409.0,57.8853,57.9406,57.8853,57.9406,22409.0
2022-04-01 13:50:00,62.86,62.94,62.85,62.93,15955.0,57.9406,58.0143,57.9314,58.0051,15955.0
2022-04-01 13:55:00,62.93,63.01,62.91,63.01,27157.0,58.0051,58.0788,57.9867,58.0788,27157.0
2022-04-01 14:00:00,63.01,63.1,63.0,63.1,29404.0,58.0788,58.1618,58.0696,58.1618,29404.0
2022-04-01 14:05:00,63.11,63.17,63.1,63.17,27524.0,58.171,58.2263,58.1618,58.2263,27524.0
2022-04-01 14:10:00,63.18,63.22,63.15,63.21,46451.0,58.2355,58.2724,58.2079,58.2632,46451.0
2022-04-01 14:15:00,63.21,63.23,63.18,63.21,77859.0,58.2632,58.2816,58.2355,58.2632,77859.0
2022-04-01 14:20:00,63.22,63.39,63.21,63.34,96615.0,58.2724,58.4291,58.2632,58.383,96615.0
2022-04-01 14:25:00,63.34,63.4,63.33,63.38,47395.0,58.383,58.4383,58.3738,58.4199,47395.0
2022-04-01 14:30:00,63.38,63.39,63.33,63.38,25516.0,58.4199,58.4291,58.3738,58.4199,25516.0
2022-04-01 14:35:00,63.38,63.42,63.35,63.4,37314.0,58.4199,58.4567,58.3922,58.4383,37314.0
2022-04-01 14:40:00,63.39,63.42,63.36,63.42,40212.0,58.4291,58.4567,58.4014,58.4567,40212.0
2022-04-01 14:45:00,63.43,63.44,63.36,63.39,29797.0,58.466,58.4752,58.4014,58.4291,29797.0
2022-04-01 14:50:00,63.39,63.39,63.32,63.37,27837.0,58.4291,58.4291,58.3646,58.4107,27837.0
2022-04-01 14:55:00,63.37,63.4,63.33,63.35,29989.0,58.4107,58.4383,58.3738,58.3922,29989.0
2022-04-01 15:00:00,63.35,63.45,63.34,63.41,27894.0,58.3922,58.4844,58.383,58.4475,27894.0
2022-04-01 15:05:00,63.4,63.45,63.39,63.41,41142.0,58.4383,58.4844,58.4291,58.4475,41142.0
2022-04-01 15:10:00,63.42,63.45,63.38,63.45,34835.0,58.4567,58.4844,58.4199,58.4844,34835.0
2022-04-01 15:15:00,63.45,63.48,63.4,63.41,50905.0,58.4844,58.512,58.4383,58.4475,50905.0
2022-04-01 15:20:00,63.42,63.48,63.37,63.45,51437.0,58.4567,58.512,58.4107,58.4844,51437.0
2022-04-01 15:25:00,63.46,63.47,63.39,63.43,57630.0,58.4936,58.5028,58.4291,58.466,57630.0
2022-04-01 15:30:00,63.43,63.45,63.35,63.38,55105.0,58.466,58.4844,58.3922,58.4199,55105.0
2022-04-01 15:35:00,63.38,63.41,63.33,63.35,71316.0,58.4199,58.4475,58.3738,58.3922,71316.0
2022-04-01 15:40:00,63.34,63.42,63.31,63.34,99711.0,58.383,58.4567,58.3554,58.383,99711.0
2022-04-01 15:45:00,63.34,63.36,63.31,63.35,111902.0,58.383,58.4014,58.3554,58.3922,111902.0
2022-04-01 15:50:00,63.35,63.64,63.35,63.57,403329.0,58.3922,58.6595,58.3922,58.595,403329.0
2022-04-01 15:55:00,63.57,63.59,63.46,63.53,501733.0,58.595,58.6134,58.4936,58.5581,501733.0
2022-04-04 09:30:00,63.36,63.52,62.81,62.81,119323.0,58.4014,58.5489,57.8945,57.8945,119323.0
2022-04-04 09:35:00,62.83,62.89,62.57,62.57,63830.0,57.9129,57.9682,57.6733,57.6733,63830.0
2022-04-04 09:40:00,62.57,62.76,62.54,62.54,96542.0,57.6733,57.8484,57.6456,57.6456,96542.0
2022-04-04 09:45:00,62.55,62.65,62.47,62.65,75134.0,57.6548,57.747,57.5811,57.747,75134.0
2022-04-04 09:50:00,62.65,62.82,62.65,62.8,54054.0,57.747,57.9037,57.747,57.8853,54054.0
2022-04-04 09:55:00,62.81,62.9,62.8,62.83,47375.0,57.8945,57.9774,57.8853,57.9129,47375.0
2022-04-04 10:00:00,62.83,63.03,62.79,63.01,77385.0,57.9129,58.0973,57.876,58.0788,77385.0
2022-04-04 10:05:00,63.02,63.05,62.91,62.92,39588.0,58.088,58.1157,57.9867,57.9959,39588.0
2022-04-04 10:10:00,62.91,62.92,62.84,62.87,46717.0,57.9867,57.9959,57.9221,57.9498,46717.0
2022-04-04 10:15:00,62.88,63.0,62.8,63.0,48787.0,57.959,58.0696,57.8853,58.0696,48787.0
2022-04-04 10:20:00,63.0,63.18,62.98,63.12,43539.0,58.0696,58.2355,58.0512,58.1802,43539.0
2022-04-04 10:25:00,63.13,63.17,63.07,63.14,34802.0,58.1894,58.2263,58.1341,58.1987,34802.0
2022-04-04 10:30:00,63.14,63.2,63.11,63.12,37581.0,58.1987,58.254,58.171,58.1802,37581.0
2022-04-04 10:35:00,63.12,63.14,62.99,62.99,34828.0,58.1802,58.1987,58.0604,58.0604,34828.0
2022-04-04 10:40:00,62.99,63.06,62.96,62.99,25134.0,58.0604,58.1249,58.0327,58.0604,25134.0
2022-04-04 10:45:00,62.99,63.07,62.95,63.04,22654.0,58.0604,58.1341,58.0235,58.1065,22654.0
2022-04-04 10:50:00,63.03,63.07,63.01,63.02,26238.0,58.0973,58.1341,58.0788,58.088,26238.0
2022-04-04 10:55:00,63.02,63.08,62.98,63.02,24278.0,58.088,58.1434,58.0512,58.088,24278.0
2022-04-04 11:00:00,63.02,63.06,62.92,62.93,37556.0,58.088,58.1249,57.9959,58.0051,37556.0
2022-04-04 11:05:00,62.92,63.01,62.89,62.93,40654.0,57.9959,58.0788,57.9682,58.0051,40654.0
2022-04-04 11:10:00,62.92,62.92,62.78,62.78,98720.0,57.9959,57.9959,57.8668,57.8668,98720.0
2022-04-04 11:15:00,62.78,62.9,62.74,62.88,103763.0,57.8668,57.9774,57.83,57.959,103763.0
2022-04-04 11:20:00,62.88,62.92,62.82,62.86,73474.0,57.959,57.9959,57.9037,57.9406,73474.0
2022-04-04 11:25:00,62.86,62.86,62.8,62.85,24531.0,57.9406,57.9406,57.8853,57.9314,24531.0
2022-04-04 11:30:00,62.87,62.92,62.84,62.86,32779.0,57.9498,57.9959,57.9221,57.9406,32779.0
2022-04-04 11:35:00,62.85,62.9,62.81,62.83,17507.0,57.9314,57.9774,57.8945,57.9129,17507.0
2022-04-04 11:40:00,62.84,62.88,62.82,62.83,20276.0,57.9221,57.959,57.9037,57.9129,20276.0
2022-04-04 11:45:00,62.82,62.96,62.82,62.96,18695.0,57.9037,58.0327,57.9037,58.0327,18695.0
2022-04-04 11:50:00,62.95,62.97,62.89,62.95,23017.0,58.0235,58.042,57.9682,58.0235,23017.0
2022-04-04 11:55:00,62.94,62.96,62.88,62.89,20227.0,58.0143,58.0327,57.959,57.9682,20227.0
2022-04-04 12:00:00,62.9,62.9,62.84,62.85,24390.0,57.9774,57.9774,57.9221,57.9314,24390.0
2022-04-04 12:05:00,62.85,62.91,62.84,62.9,11419.0,57.9314,57.9867,57.9221,57.9774,11419.0
2022-04-04 12:10:00,62.9,62.95,62.89,62.94,21541.0,57.9774,58.0235,57.9682,58.0143,21541.0
2022-04-04 12:15:00,62.93,62.93,62.87,62.88,18933.0,58.0051,58.0051,57.9498,57.959,18933.0
2022-04-04 12:20:00,62.87,62.88,62.83,62.85,13864.0,57.9498,57.959,57.9129,57.9314,13864.0
2022-04-04 12:25:00,62.86,62.88,62.84,62.87,16973.0,57.9406,57.959,57.9221,57.9498,16973.0
2022-04-04 12:30:00,62.86,62.9,62.85,62.85,17494.0,57.9406,57.9774,57.9314,57.9314,17494.0
2022-04-04 12:35:00,62.85,62.85,62.79,62.8,17026.0,57.9314,57.9314,57.876,57.8853,17026.0
2022-04-04 12:40:00,62.8,62.81,62.77,62.78,21918.0,57.8853,57.8945,57.8576,57.8668,21918.0
2022-04-04 12:45:00,62.78,62.83,62.78,62.82,17689.0,57.8668,57.9129,57.8668,57.9037,17689.0
2022-04-04 12:50:00,62.83,62.84,62.8,62.82,14427.0,57.9129,57.9221,57.8853,57.9037,14427.0
2022-04-04 12:55:00,62.83,62.83,62.79,62.8,21178.0,57.9129,57.9129,57.876,57.8853,21178.0
2022-04-04 13:00:00,62.8,62.83,62.78,62.82,21059.0,57.8853,57.9129,57.8668,57.9037,21059.0
2022-04-04 13:05:00,62.82,62.86,62.79,62.81,24309.0,57.9037,57.9406,57.876,57.8945,24309.0
2022-04-04 13:10:00,62.81,62.83,62.8,62.8,16802.0,57.8945,57.9129,57.8853,57.8853,16802.0
2022-04-04 13:15:00,62.8,62.82,62.77,62.8,20794.0,57.8853,57.9037,57.8576,57.8853,20794.0
2022-04-04 13:20:00,62.8,62.81,62.75,62.75,20002.0,57.8853,57.8945,57.8392,57.8392,20002.0
2022-04-04 13:25:00,62.74,62.83,62.73,62.79,71476.0,57.83,57.9129,57.8207,57.876,71476.0
2022-04-04 13:30:00,62.79,62.82,62.76,62.77,30692.0,57.876,57.9037,57.8484,57.8576,30692.0
2022-04-04 13:35:00,62.77,62.83,62.75,62.76,21790.0,57.8576,57.9129,57.8392,57.8484,21790.0
2022-04-04 13:40:00,62.76,62.78,62.73,62.78,23768.0,57.8484,57.8668,57.8207,57.8668,23768.0
2022-04-04 13:45:00,62.78,62.78,62.73,62.74,33824.0,57.8668,57.8668,57.8207,57.83,33824.0
2022-04-04 13:50:00,62.75,62.79,62.75,62.79,15615.0,57.8392,57.876,57.8392,57.876,15615.0
2022-04-04 13:55:00,62.79,62.85,62.78,62.84,20737.0,57.876,57.9314,57.8668,57.9221,20737.0
2022-04-04 14:00:00,62.84,62.94,62.83,62.93,22330.0,57.9221,58.0143,57.9129,58.0051,22330.0
2022-04-04 14:05:00,62.94,62.95,62.88,62.89,23610.0,58.0143,58.0235,57.959,57.9682,23610.0
2022-04-04 14:10:00,62.89,62.93,62.86,62.88,18651.0,57.9682,58.0051,57.9406,57.959,18651.0
2022-04-04 14:15:00,62.88,62.88,62.84,62.85,17237.0,57.959,57.959,57.9221,57.9314,17237.0
2022-04-04 14:20:00,62.85,62.9,62.82,62.9,26632.0,57.9314,57.9774,57.9037,57.9774,26632.0
2022-04-04 14:25:00,62.89,62.94,62.88,62.92,21269.0,57.9682,58.0143,57.959,57.9959,21269.0
2022-04-04 14:30:00,62.93,62.94,62.9,62.93,17191.0,58.0051,58.0143,57.9774,58.0051,17191.0
2022-04-04 14:35:00,62.93,62.95,62.9,62.92,19787.0,58.0051,58.0235,57.9774,57.9959,19787.0
2022-04-04 14:40:00,62.93,62.94,62.88,62.91,13978.0,58.0051,58.0143,57.959,57.9867,13978.0
2022-04-04 14:45:00,62.91,62.94,62.89,62.89,17290.0,57.9867,58.0143,57.9682,57.9682,17290.0
2022-04-04 14:50:00,62.89,62.91,62.86,62.9,19634.0,57.9682,57.9867,57.9406,57.9774,19634.0
2022-04-04 14:55:00,62.89,62.91,62.87,62.88,17030.0,57.9682,57.9867,57.9498,57.959,17030.0
2022-04-04 15:00:00,62.87,62.88,62.84,62.88,30149.0,57.9498,57.959,57.9221,57.959,30149.0
2022-04-04 15:05:00,62.89,62.9,62.86,62.87,19985.0,57.9682,57.9774,57.9406,57.9498,19985.0
2022-04-04 15:10:00,62.87,62.92,62.85,62.91,33955.0,57.9498,57.9959,57.9314,57.9867,33955.0
2022-04-04 15:15:00,62.91,62.92,62.87,62.91,47385.0,57.9867,57.9959,57.9498,57.9867,47385.0
2022-04-04 15:20:00,62.92,62.96,62.89,62.93,41790.0,57.9959,58.0327,57.9682,58.0051,41790.0
2022-04-04 15:25:00,62.93,62.93,62.87,62.92,30168.0,58.0051,58.0051,57.9498,57.9959,30168.0
2022-04-04 15:30:00,62.91,62.99,62.88,62.95,64901.0,57.9867,58.0604,57.959,58.0235,64901.0
2022-04-04 15:35:00,62.94,62.98,62.92,62.94,38937.0,58.0143,58.0512,57.9959,58.0143,38937.0
2022-04-04 15:40:00,62.95,62.98,62.91,62.93,28562.0,58.0235,58.0512,57.9867,58.0051,28562.0
2022-04-04 15:45:00,62.93,63.03,62.91,63.02,71454.0,58.0051,58.0973,57.9867,58.088,71454.0
2022-04-04 15:50:00,63.02,63.26,63.0,63.11,277651.0,58.088,58.3093,58.0696,58.171,277651.0
2022-04-04 15:55:00,63.11,63.12,63.01,63.04,420100.0,58.171,58.1802,58.0788,58.1065,420100.0
2022-04-05 09:30:00,62.78,63.32,62.78,63.3,123790.0,57.8668,58.3646,57.8668,58.3461,123790.0
2022-04-05 09:35:00,63.3,63.45,63.26,63.4,52312.0,58.3461,58.4844,58.3093,58.4383,52312.0
2022-04-05 09:40:00,63.42,63.57,63.42,63.56,26356.0,58.4567,58.595,58.4567,58.5858,26356.0
2022-04-05 09:45:00,63.55,63.64,63.45,63.46,53082.0,58.5766,58.6595,58.4844,58.4936,53082.0
2022-04-05 09:50:00,63.48,63.57,63.48,63.56,31536.0,58.512,58.595,58.512,58.5858,31536.0
2022-04-05 09:55:00,63.55,63.61,63.54,63.61,27779.0,58.5766,58.6319,58.5674,58.6319,27779.0
2022-04-05 10:00:00,63.6,63.76,63.6,63.7,52121.0,58.6227,58.7701,58.6227,58.7148,52121.0
2022-04-05 10:05:00,63.69,63.77,63.65,63.66,34489.0,58.7056,58.7794,58.6687,58.678,34489.0
2022-04-05 10:10:00,63.64,63.69,63.61,63.64,35372.0,58.6595,58.7056,58.6319,58.6595,35372.0
2022-04-05 10:15:00,63.65,63.65,63.53,63.59,34508.0,58.6687,58.6687,58.5581,58.6134,34508.0
2022-04-05 10:20:00,63.59,63.6,63.41,63.42,35173.0,58.6134,58.6227,58.4475,58.4567,35173.0
2022-04-05 10:25:00,63.41,63.49,63.35,63.44,25441.0,58.4475,58.5213,58.3922,58.4752,25441.0
2022-04-05 10:30:00,63.44,63.47,63.4,63.41,31557.0,58.4752,58.5028,58.4383,58.4475,31557.0
2022-04-05 10:35:00,63.41,63.53,63.41,63.51,41375.0,58.4475,58.5581,58.4475,58.5397,41375.0
2022-04-05 10:40:00,63.51,63.68,63.5,63.62,34594.0,58.5397,58.6964,58.5305,58.6411,34594.0
2022-04-05 10:45:00,63.62,63.64,63.54,63.56,31808.0,58.6411,58.6595,58.5674,58.5858,31808.0
2022-04-05 10:50:00,63.55,63.65,63.53,63.63,23116.0,58.5766,58.6687,58.5581,58.6503,23116.0
2022-04-05 10:55:00,63.63,63.68,63.58,63.58,25458.0,58.6503,58.6964,58.6042,58.6042,25458.0
2022-04-05 11:00:00,63.58,63.59,63.48,63.48,52793.0,58.6042,58.6134,58.512,58.512,52793.0
2022-04-05 11:05:00,63.49,63.51,63.39,63.4,36499.0,58.5213,58.5397,58.4291,58.4383,36499.0
2022-04-05 11:10:00,63.41,63.43,63.36,63.37,22955.0,58.4475,58.466,58.4014,58.4107,22955.0
2022-04-05 11:15:00,63.38,63.42,63.33,63.38,37549.0,58.4199,58.4567,58.3738,58.4199,37549.0
2022-04-05 11:20:00,63.38,63.44,63.37,63.4,18826.0,58.4199,58.4752,58.4107,58.4383,18826.0
2022-04-05 11:25:00,63.4,63.44,63.39,63.44,22864.0,58.4383,58.4752,58.4291,58.4752,22864.0
2022-04-05 11:30:00,63.44,63.56,63.43,63.56,36171.0,58.4752,58.5858,58.466,58.5858,36171.0
2022-04-05 11:35:00,63.57,63.59,63.4,63.41,44384.0,58.595,58.6134,58.4383,58.4475,44384.0
2022-04-05 11:40:00,63.42,63.5,63.38,63.5,17042.0,58.4567,58.5305,58.4199,58.5305,17042.0
2022-04-05 11:45:00,63.51,63.52,63.43,63.43,16376.0,58.5397,58.5489,58.466,58.466,16376.0
2022-04-05 11:50:00,63.42,63.44,63.39,63.43,23435.0,58.4567,58.4752,58.4291,58.466,23435.0
2022-04-05 11:55:00,63.43,63.44,63.37,63.39,30600.0,58.466,58.4752,58.4107,58.4291,30600.0
2022-04-05 12:00:00,63.38,63.42,63.33,63.42,15353.0,58.4199,58.4567,58.3738,58.4567,15353.0
2022-04-05 12:05:00,63.43,63.47,63.41,63.43,17037.0,58.466,58.5028,58.4475,58.466,17037.0
2022-04-05 12:10:00,63.43,63.46,63.4,63.41,22991.0,58.466,58.4936,58.4383,58.4475,22991.0
2022-04-05 12:15:00,63.42,63.46,63.4,63.44,19457.0,58.4567,58.4936,58.4383,58.4752,19457.0
2022-04-05 12:20:00,63.44,63.51,63.43,63.51,26235.0,58.4752,58.5397,58.466,58.5397,26235.0
2022-04-05 12:25:00,63.5,63.5,63.43,63.44,26941.0,58.5305,58.5305,58.466,58.4752,26941.0
2022-04-05 12:30:00,63.43,63.46,63.43,63.46,13820.0,58.466,58.4936,58.466,58.4936,13820.0
2022-04-05 12:35:00,63.46,63.5,63.44,63.49,25559.0,58.4936,58.5305,58.4752,58.5213,25559.0
2022-04-05 12:40:00,63.49,63.49,63.41,63.41,11134.0,58.5213,58.5213,58.4475,58.4475,11134.0
2022-04-05 12:45:00,63.41,63.42,63.37,63.38,22117.0,58.4475,58.4567,58.4107,58.4199,22117.0
2022-04-05 12:50:00,63.38,63.43,63.37,63.43,11910.0,58.4199,58.466,58.4107,58.466,11910.0
2022-04-05 12:55:00,63.42,63.43,63.37,63.38,15351.0,58.4567,58.466,58.4107,58.4199,15351.0
2022-04-05 13:00:00,63.37,63.37,63.28,63.3,17930.0,58.4107,58.4107,58.3277,58.3461,17930.0
2022-04-05 13:05:00,63.31,63.37,63.3,63.37,17026.0,58.3554,58.4107,58.3461,58.4107,17026.0
2022-04-05 13:10:00,63.37,63.39,63.32,63.33,23050.0,58.4107,58.4291,58.3646,58.3738,23050.0
2022-04-05 13:15:00,63.33,63.38,63.32,63.36,19675.0,58.3738,58.4199,58.3646,58.4014,19675.0
2022-04-05 13:20:00,63.37,63.4,63.32,63.33,17455.0,58.4107,58.4383,58.3646,58.3738,17455.0
2022-04-05 13:25:00,63.33,63.34,63.23,63.25,23954.0,58.3738,58.383,58.2816,58.3,23954.0
2022-04-05 13:30:00,63.26,63.26,63.18,63.2,35581.0,58.3093,58.3093,58.2355,58.254,35581.0
2022-04-05 13:35:00,63.2,63.23,63.17,63.23,23514.0,58.254,58.2816,58.2263,58.2816,23514.0
2022-04-05 13:40:00,63.23,63.28,63.21,63.26,15329.0,58.2816,58.3277,58.2632,58.3093,15329.0
2022-04-05 13:45:00,63.27,63.29,63.23,63.24,16534.0,58.3185,58.3369,58.2816,58.2908,16534.0
2022-04-05 13:50:00,63.23,63.25,63.18,63.19,18149.0,58.2816,58.3,58.2355,58.2447,18149.0
2022-04-05 13:55:00,63.19,63.2,63.16,63.17,12420.0,58.2447,58.254,58.2171,58.2263,12420.0
2022-04-05 14:00:00,63.16,63.22,63.11,63.19,56121.0,58.2171,58.2724,58.171,58.2447,56121.0
2022-04-05 14:05:00,63.19,63.22,63.17,63.21,8587.0,58.2447,58.2724,58.2263,58.2632,8587.0
2022-04-05 14:10:00,63.21,63.23,63.17,63.18,29844.0,58.2632,58.2816,58.2263,58.2355,29844.0
2022-04-05 14:15:00,63.18,63.18,63.14,63.16,12772.0,58.2355,58.2355,58.1987,58.2171,12772.0
2022-04-05 14:20:00,63.17,63.24,63.17,63.24,21401.0,58.2263,58.2908,58.2263,58.2908,21401.0
2022-04-05 14:25:00,63.25,63.28,63.21,63.22,22647.0,58.3,58.3277,58.2632,58.2724,22647.0
2022-04-05 14:30:00,63.23,63.24,63.18,63.2,21124.0,58.2816,58.2908,58.2355,58.254,21124.0
2022-04-05 14:35:00,63.19,63.19,63.14,63.14,14979.0,58.2447,58.2447,58.1987,58.1987,14979.0
2022-04-05 14:40:00,63.14,63.2,63.13,63.18,19748.0,58.1987,58.254,58.1894,58.2355,19748.0
2022-04-05 14:45:00,63.19,63.2,63.16,63.18,11414.0,58.2447,58.254,58.2171,58.2355,11414.0
2022-04-05 14:50:00,63.18,63.22,63.15,63.19,59220.0,58.2355,58.2724,58.2079,58.2447,59220.0
2022-04-05 14:55:00,63.2,63.23,63.14,63.15,16566.0,58.254,58.2816,58.1987,58.2079,16566.0
2022-04-05 15:00:00,63.16,63.18,63.14,63.16,19637.0,58.2171,58.2355,58.1987,58.2171,19637.0
2022-04-05 15:05:00,63.15,63.16,63.1,63.16,30683.0,58.2079,58.2171,58.1618,58.2171,30683.0
2022-04-05 15:10:00,63.16,63.19,63.08,63.09,37324.0,58.2171,58.2447,58.1434,58.1526,37324.0
2022-04-05 15:15:00,63.09,63.13,63.08,63.09,18569.0,58.1526,58.1894,58.1434,58.1526,18569.0
2022-04-05 15:20:00,63.09,63.17,63.08,63.17,38165.0,58.1526,58.2263,58.1434,58.2263,38165.0
2022-04-05 15:25:00,63.16,63.17,63.13,63.14,30839.0,58.2171,58.2263,58.1894,58.1987,30839.0
2022-04-05 15:30:00,63.13,63.13,63.02,63.03,46492.0,58.1894,58.1894,58.088,58.0973,46492.0
2022-04-05 15:35:00,63.02,63.02,62.95,62.97,50917.0,58.088,58.088,58.0235,58.042,50917.0
2022-04-05 15:40:00,62.97,62.99,62.94,62.96,53336.0,58.042,58.0604,58.0143,58.0327,53336.0
2022-04-05 15:45:00,62.97,62.98,62.87,62.87,72808.0,58.042,58.0512,57.9498,57.9498,72808.0
2022-04-05 15:50:00,62.87,63.0,62.84,62.98,150481.0,57.9498,58.0696,57.9221,58.0512,150481.0
2022-04-05 15:55:00,62.97,63.04,62.95,63.01,263115.0,58.042,58.1065,58.0235,58.0788,263115.0
2022-04-06 09:30:00,63.02,63.31,62.72,62.91,140200.0,58.088,58.3554,57.8115,57.9867,140200.0
2022-04-06 09:35:00,62.94,63.07,62.83,63.01,78415.0,58.0143,58.1341,57.9129,58.0788,78415.0
2022-04-06 09:40:00,63.03,63.15,62.9,63.15,64443.0,58.0973,58.2079,57.9774,58.2079,64443.0
2022-04-06 09:45:00,63.16,63.43,63.14,63.4,76205.0,58.2171,58.466,58.1987,58.4383,76205.0
2022-04-06 09:50:00,63.4,63.51,63.39,63.46,47282.0,58.4383,58.5397,58.4291,58.4936,47282.0
2022-04-06 09:55:00,63.45,63.46,63.37,63.43,44136.0,58.4844,58.4936,58.4107,58.466,44136.0
2022-04-06 10:00:00,63.43,63.58,63.43,63.5,57204.0,58.466,58.6042,58.466,58.5305,57204.0
2022-04-06 10:05:00,63.49,63.51,63.34,63.35,27581.0,58.5213,58.5397,58.383,58.3922,27581.0
2022-04-06 10:10:00,63.35,63.45,63.33,63.37,47853.0,58.3922,58.4844,58.3738,58.4107,47853.0
2022-04-06 10:15:00,63.38,63.38,63.12,63.15,41665.0,58.4199,58.4199,58.1802,58.2079,41665.0
2022-04-06 10:20:00,63.14,63.17,63.08,63.12,34306.0,58.1987,58.2263,58.1434,58.1802,34306.0
2022-04-06 10:25:00,63.11,63.21,63.08,63.09,38657.0,58.171,58.2632,58.1434,58.1526,38657.0
2022-04-06 10:30:00,63.09,63.09,62.92,63.06,42118.0,58.1526,58.1526,57.9959,58.1249,42118.0
2022-04-06 10:35:00,63.08,63.18,63.05,63.15,24500.0,58.1434,58.2355,58.1157,58.2079,24500.0
2022-04-06 10:40:00,63.16,63.17,63.01,63.03,28747.0,58.2171,58.2263,58.0788,58.0973,28747.0
2022-04-06 10:45:00,63.03,63.08,62.97,63.01,21014.0,58.0973,58.1434,58.042,58.0788,21014.0
2022-04-06 10:50:00,63.0,63.02,62.94,62.94,21537.0,58.0696,58.088,58.0143,58.0143,21537.0
2022-04-06 10:55:00,62.95,63.06,62.93,63.03,16954.0,58.0235,58.1249,58.0051,58.0973,16954.0
2022-04-06 11:00:00,63.03,63.08,63.0,63.08,37182.0,58.0973,58.1434,58.0696,58.1434,37182.0
2022-04-06 11:05:00,63.09,63.13,63.04,63.08,24560.0,58.1526,58.1894,58.1065,58.1434,24560.0
2022-04-06 11:10:00,63.08,63.11,63.05,63.09,19248.0,58.1434,58.171,58.1157,58.1526,19248.0
2022-04-06 11:15:00,63.1,63.15,63.09,63.14,21508.0,58.1618,58.2079,58.1526,58.1987,21508.0
2022-04-06 11:20:00,63.15,63.24,63.13,63.23,31894.0,58.2079,58.2908,58.1894,58.2816,31894.0
2022-04-06 11:25:00,63.23,63.32,63.23,63.3,15195.0,58.2816,58.3646,58.2816,58.3461,15195.0
2022-04-06 11:30:00,63.3,63.38,63.3,63.36,18497.0,58.3461,58.4199,58.3461,58.4014,18497.0
2022-04-06 11:35:00,63.37,63.45,63.37,63.43,16478.0,58.4107,58.4844,58.4107,58.466,16478.0
2022-04-06 11:40:00,63.44,63.47,63.41,63.42,18162.0,58.4752,58.5028,58.4475,58.4567,18162.0
2022-04-06 11:45:00,63.42,63.49,63.4,63.46,22591.0,58.4567,58.5213,58.4383,58.4936,22591.0
2022-04-06 11:50:00,63.46,63.55,63.46,63.55,17925.0,58.4936,58.5766,58.4936,58.5766,17925.0
2022-04-06 11:55:00,63.55,63.59,63.53,63.55,19259.0,58.5766,58.6134,58.5581,58.5766,19259.0
2022-04-06 12:00:00,63.55,63.58,63.5,63.51,19733.0,58.5766,58.6042,58.5305,58.5397,19733.0
2022-04-06 12:05:00,63.51,63.57,63.5,63.55,25134.0,58.5397,58.595,58.5305,58.5766,25134.0
2022-04-06 12:10:00,63.56,63.58,63.45,63.46,66130.0,58.5858,58.6042,58.4844,58.4936,66130.0
2022-04-06 12:15:00,63.46,63.49,63.43,63.44,28834.0,58.4936,58.5213,58.466,58.4752,28834.0
2022-04-06 12:20:00,63.44,63.47,63.39,63.42,20708.0,58.4752,58.5028,58.4291,58.4567,20708.0
2022-04-06 12:25:00,63.42,63.44,63.39,63.42,21567.0,58.4567,58.4752,58.4291,58.4567,21567.0
2022-04-06 12:30:00,63.42,63.47,63.38,63.42,24777.0,58.4567,58.5028,58.4199,58.4567,24777.0
2022-04-06 12:35:00,63.43,63.46,63.41,63.45,10752.0,58.466,58.4936,58.4475,58.4844,10752.0
2022-04-06 12:40:00,63.44,63.51,63.44,63.51,14410.0,58.4752,58.5397,58.4752,58.5397,14410.0
2022-04-06 12:45:00,63.51,63.54,63.47,63.5,22420.0,58.5397,58.5674,58.5028,58.5305,22420.0
2022-04-06 12:50:00,63.5,63.5,63.42,63.45,20629.0,58.5305,58.5305,58.4567,58.4844,20629.0
2022-04-06 12:55:00,63.46,63.52,63.43,63.51,18467.0,58.4936,58.5489,58.466,58.5397,18467.0
2022-04-06 13:00:00,63.51,63.51,63.44,63.47,20978.0,58.5397,58.5397,58.4752,58.5028,20978.0
2022-04-06 13:05:00,63.48,63.51,63.45,63.48,15564.0,58.512,58.5397,58.4844,58.512,15564.0
2022-04-06 13:10:00,63.48,63.5,63.46,63.5,15773.0,58.512,58.5305,58.4936,58.5305,15773.0
2022-04-06 13:15:00,63.49,63.49,63.4,63.43,24453.0,58.5213,58.5213,58.4383,58.466,24453.0
2022-04-06 13:20:00,63.42,63.48,63.41,63.48,20024.0,58.4567,58.512,58.4475,58.512,20024.0
2022-04-06 13:25:00,63.48,63.48,63.43,63.47,15624.0,58.512,58.512,58.466,58.5028,15624.0
2022-04-06 13:30:00,63.47,63.52,63.45,63.5,18729.0,58.5028,58.5489,58.4844,58.5305,18729.0
2022-04-06 13:35:00,63.51,63.53,63.47,63.5,15883.0,58.5397,58.5581,58.5028,58.5305,15883.0
2022-04-06 13:40:00,63.5,63.5,63.43,63.44,23201.0,58.5305,58.5305,58.466,58.4752,23201.0
2022-04-06 13:45:00,63.43,63.46,63.33,63.34,19779.0,58.466,58.4936,58.3738,58.383,19779.0
2022-04-06 13:50:00,63.34,63.38,63.34,63.34,20809.0,58.383,58.4199,58.383,58.383,20809.0
2022-04-06 13:55:00,63.35,63.36,63.32,63.34,12096.0,58.3922,58.4014,58.3646,58.383,12096.0
2022-04-06 14:00:00,63.33,63.49,63.27,63.44,69511.0,58.3738,58.5213,58.3185,58.4752,69511.0
2022-04-06 14:05:00,63.44,63.44,63.21,63.23,29038.0,58.4752,58.4752,58.2632,58.2816,29038.0
2022-04-06 14:10:00,63.24,63.27,63.2,63.22,21155.0,58.2908,58.3185,58.254,58.2724,21155.0
2022-04-06 14:15:00,63.21,63.25,63.17,63.24,23138.0,58.2632,58.3,58.2263,58.2908,23138.0
2022-04-06 14:20:00,63.25,63.31,63.23,63.24,21164.0,58.3,58.3554,58.2816,58.2908,21164.0
2022-04-06 14:25:00,63.23,63.3,63.2,63.24,27823.0,58.2816,58.3461,58.254,58.2908,27823.0
2022-04-06 14:30:00,63.25,63.36,63.2,63.33,34138.0,58.3,58.4014,58.254,58.3738,34138.0
2022-04-06 14:35:00,63.33,63.33,63.25,63.26,28462.0,58.3738,58.3738,58.3,58.3093,28462.0
2022-04-06 14:40:00,63.26,63.36,63.25,63.35,39750.0,58.3093,58.4014,58.3,58.3922,39750.0
2022-04-06 14:45:00,63.36,63.38,63.28,63.3,27033.0,58.4014,58.4199,58.3277,58.3461,27033.0
2022-04-06 14:50:00,63.3,63.36,63.29,63.34,24150.0,58.3461,58.4014,58.3369,58.383,24150.0
2022-04-06 14:55:00,63.35,63.39,63.32,63.32,44492.0,58.3922,58.4291,58.3646,58.3646,44492.0
2022-04-06 15:00:00,63.33,63.4,63.32,63.35,50566.0,58.3738,58.4383,58.3646,58.3922,50566.0
2022-04-06 15:05:00,63.35,63.36,63.25,63.26,38021.0,58.3922,58.4014,58.3,58.3093,38021.0
2022-04-06 15:10:00,63.27,63.34,63.25,63.27,44961.0,58.3185,58.383,58.3,58.3185,44961.0
2022-04-06 15:15:00,63.27,63.31,63.22,63.23,37694.0,58.3185,58.3554,58.2724,58.2816,37694.0
2022-04-06 15:20:00,63.24,63.25,63.12,63.13,30962.0,58.2908,58.3,58.1802,58.1894,30962.0
2022-04-06 15:25:00,63.13,63.13,63.03,63.04,33768.0,58.1894,58.1894,58.0973,58.1065,33768.0
2022-04-06 15:30:00,63.04,63.11,63.03,63.11,62349.0,58.1065,58.171,58.0973,58.171,62349.0
2022-04-06 15:35:00,63.11,63.22,63.07,63.19,65444.0,58.171,58.2724,58.1341,58.2447,65444.0
2022-04-06 15:40:00,63.2,63.31,63.18,63.29,63356.0,58.254,58.3554,58.2355,58.3369,63356.0
2022-04-06 15:45:00,63.28,63.39,63.26,63.33,110589.0,58.3277,58.4291,58.3093,58.3738,110589.0
2022-04-06 15:50:00,63.34,63.45,63.21,63.24,226541.0,58.383,58.4844,58.2632,58.2908,226541.0
2022-04-06 15:55:00,63.23,63.33,63.17,63.2,666893.0,58.2816,58.3738,58.2263,58.254,666893.0
2022-04-07 09:30:00,63.07,63.18,62.74,62.78,169814.0,58.1341,58.2355,57.83,57.8668,169814.0
2022-04-07 09:35:00,62.79,62.82,62.49,62.59,99418.0,57.876,57.9037,57.5995,57.6917,99418.0
2022-04-07 09:40:00,62.59,62.76,62.58,62.66,99098.0,57.6917,57.8484,57.6825,57.7562,99098.0
2022-04-07 09:45:00,62.66,62.73,62.61,62.68,134046.0,57.7562,57.8207,57.7101,57.7747,134046.0
2022-04-07 09:50:00,62.69,62.75,62.59,62.63,143719.0,57.7839,57.8392,57.6917,57.7286,143719.0
2022-04-07 09:55:00,62.64,62.67,62.42,62.46,59857.0,57.7378,57.7654,57.535,57.5719,59857.0
2022-04-07 10:00:00,62.46,62.59,62.44,62.47,81013.0,57.5719,57.6917,57.5534,57.5811,81013.0
2022-04-07 10:05:00,62.45,62.59,62.45,62.46,70824.0,57.5627,57.6917,57.5627,57.5719,70824.0
2022-04-07 10:10:00,62.47,62.5,62.31,62.33,34392.0,57.5811,57.6087,57.4336,57.452,34392.0
2022-04-07 10:15:00,62.33,62.48,62.27,62.43,34810.0,57.452,57.5903,57.3967,57.5442,34810.0
2022-04-07 10:20:00,62.44,62.44,62.3,62.33,27668.0,57.5534,57.5534,57.4244,57.452,27668.0
2022-04-07 10:25:00,62.33,62.36,62.16,62.16,40546.0,57.452,57.4797,57.2954,57.2954,40546.0
2022-04-07 10:30:00,62.17,62.26,62.16,62.19,41088.0,57.3046,57.3875,57.2954,57.323,41088.0
2022-04-07 10:35:00,62.19,62.3,62.17,62.26,42498.0,57.323,57.4244,57.3046,57.3875,42498.0
2022-04-07 10:40:00,62.26,62.26,62.09,62.17,49209.0,57.3875,57.3875,57.2308,57.3046,49209.0
2022-04-07 10:45:00,62.17,62.19,62.01,62.04,107564.0,57.3046,57.323,57.1571,57.1847,107564.0
2022-04-07 10:50:00,62.04,62.06,61.95,61.96,48514.0,57.1847,57.2032,57.1018,57.111,48514.0
2022-04-07 10:55:00,61.96,62.04,61.95,62.04,26966.0,57.111,57.1847,57.1018,57.1847,26966.0
2022-04-07 11:00:00,62.04,62.09,61.99,62.02,36419.0,57.1847,57.2308,57.1387,57.1663,36419.0
2022-04-07 11:05:00,62.02,62.12,61.97,61.98,122703.0,57.1663,57.2585,57.1202,57.1294,122703.0
2022-04-07 11:10:00,61.97,62.2,61.97,62.2,54398.0,57.1202,57.3322,57.1202,57.3322,54398.0
2022-04-07 11:15:00,62.19,62.29,62.14,62.28,78432.0,57.323,57.4152,57.2769,57.406,78432.0
2022-04-07 11:20:00,62.27,62.29,62.09,62.11,191642.0,57.3967,57.4152,57.2308,57.2493,191642.0
2022-04-07 11:25:00,62.11,62.18,62.0,62.04,125533.0,57.2493,57.3138,57.1479,57.1847,125533.0
2022-04-07 11:30:00,62.04,62.16,62.03,62.15,39180.0,57.1847,57.2954,57.1755,57.2861,39180.0
2022-04-07 11:35:00,62.15,62.32,62.15,62.28,54879.0,57.2861,57.4428,57.2861,57.406,54879.0
2022-04-07 11:40:00,62.28,62.41,62.25,62.39,154464.0,57.406,57.5258,57.3783,57.5074,154464.0
2022-04-07 11:45:00,62.39,62.59,62.39,62.56,52007.0,57.5074,57.6917,57.5074,57.664,52007.0
2022-04-07 11:50:00,62.56,62.56,62.48,62.5,64452.0,57.664,57.664,57.5903,57.6087,64452.0
2022-04-07 11:55:00,62.5,62.63,62.49,62.6,203103.0,57.6087,57.7286,57.5995,57.7009,203103.0
2022-04-07 12:00:00,62.61,62.65,62.48,62.48,83791.0,57.7101,57.747,57.5903,57.5903,83791.0
2022-04-07 12:05:00,62.49,62.59,62.47,62.58,39161.0,57.5995,57.6917,57.5811,57.6825,39161.0
2022-04-07 12:10:00,62.57,62.62,62.56,62.61,25928.0,57.6733,57.7194,57.664,57.7101,25928.0
2022-04-07 12:15:00,62.61,62.61,62.55,62.57,16897.0,57.7101,57.7101,57.6548,57.6733,16897.0
2022-04-07 12:20:00,62.57,62.63,62.56,62.61,25419.0,57.6733,57.7286,57.664,57.7101,25419.0
2022-04-07 12:25:00,62.62,62.65,62.59,62.64,11298.0,57.7194,57.747,57.6917,57.7378,11298.0
2022-04-07 12:30:00,62.62,62.65,62.6,62.63,8426.0,57.7194,57.747,57.7009,57.7286,8426.0
2022-04-07 12:35:00,62.62,62.67,62.61,62.67,25003.0,57.7194,57.7654,57.7101,57.7654,25003.0
2022-04-07 12:40:00,62.67,62.79,62.67,62.74,25227.0,57.7654,57.876,57.7654,57.83,25227.0
2022-04-07 12:45:00,62.74,62.77,62.68,62.69,33450.0,57.83,57.8576,57.7747,57.7839,33450.0
2022-04-07 12:50:00,62.69,62.76,62.69,62.74,30513.0,57.7839,57.8484,57.7839,57.83,30513.0
2022-04-07 12:55:00,62.74,62.76,62.68,62.73,126148.0,57.83,57.8484,57.7747,57.8207,126148.0
2022-04-07 13:00:00,62.72,62.72,62.64,62.66,21798.0,57.8115,57.8115,57.7378,57.7562,21798.0
2022-04-07 13:05:00,62.66,62.69,62.64,62.68,9760.0,57.7562,57.7839,57.7378,57.7747,9760.0
2022-04-07 13:10:00,62.69,62.74,62.67,62.71,26558.0,57.7839,57.83,57.7654,57.8023,26558.0
2022-04-07 13:15:00,62.71,62.72,62.67,62.7,26502.0,57.8023,57.8115,57.7654,57.7931,26502.0
2022-04-07 13:20:00,62.7,62.72,62.66,62.71,20183.0,57.7931,57.8115,57.7562,57.8023,20183.0
2022-04-07 13:25:00,62.71,62.72,62.63,62.65,18277.0,57.8023,57.8115,57.7286,57.747,18277.0
2022-04-07 13:30:00,62.64,62.65,62.58,62.59,21761.0,57.7378,57.747,57.6825,57.6917,21761.0
2022-04-07 13:35:00,62.6,62.63,62.56,62.61,24467.0,57.7009,57.7286,57.664,57.7101,24467.0
2022-04-07 13:40:00,62.6,62.71,62.59,62.69,25072.0,57.7009,57.8023,57.6917,57.7839,25072.0
2022-04-07 13:45:00,62.69,62.79,62.67,62.77,26633.0,57.7839,57.876,57.7654,57.8576,26633.0
2022-04-07 13:50:00,62.77,62.78,62.72,62.74,25944.0,57.8576,57.8668,57.8115,57.83,25944.0
2022-04-07 13:55:00,62.75,62.9,62.74,62.89,39532.0,57.8392,57.9774,57.83,57.9682,39532.0
2022-04-07 14:00:00,62.88,62.92,62.8,62.82,31256.0,57.959,57.9959,57.8853,57.9037,31256.0
2022-04-07 14:05:00,62.83,62.86,62.8,62.84,43175.0,57.9129,57.9406,57.8853,57.9221,43175.0
2022-04-07 14:10:00,62.85,62.88,62.82,62.84,20905.0,57.9314,57.959,57.9037,57.9221,20905.0
2022-04-07 14:15:00,62.84,62.85,62.74,62.78,38353.0,57.9221,57.9314,57.83,57.8668,38353.0
2022-04-07 14:20:00,62.78,62.8,62.75,62.76,25124.0,57.8668,57.8853,57.8392,57.8484,25124.0
2022-04-07 14:25:00,62.76,62.81,62.72,62.72,32491.0,57.8484,57.8945,57.8115,57.8115,32491.0
2022-04-07 14:30:00,62.72,62.79,62.7,62.76,37891.0,57.8115,57.876,57.7931,57.8484,37891.0
2022-04-07 14:35:00,62.76,62.79,62.73,62.77,30010.0,57.8484,57.876,57.8207,57.8576,30010.0
2022-04-07 14:40:00,62.77,62.8,62.73,62.8,16119.0,57.8576,57.8853,57.8207,57.8853,16119.0
2022-04-07 14:45:00,62.8,62.92,62.78,62.89,35399.0,57.8853,57.9959,57.8668,57.9682,35399.0
2022-04-07 14:50:00,62.89,62.9,62.83,62.84,28696.0,57.9682,57.9774,57.9129,57.9221,28696.0
2022-04-07 14:55:00,62.85,62.97,62.84,62.96,36128.0,57.9314,58.042,57.9221,58.0327,36128.0
2022-04-07 15:00:00,62.96,63.02,62.92,62.92,42798.0,58.0327,58.088,57.9959,57.9959,42798.0
2022-04-07 15:05:00,62.92,63.01,62.9,63.01,54979.0,57.9959,58.0788,57.9774,58.0788,54979.0
2022-04-07 15:10:00,63.0,63.05,62.97,63.0,46542.0,58.0696,58.1157,58.042,58.0696,46542.0
2022-04-07 15:15:00,63.0,63.03,62.96,62.97,41513.0,58.0696,58.0973,58.0327,58.042,41513.0
2022-04-07 15:20:00,62.96,62.98,62.9,62.93,43282.0,58.0327,58.0512,57.9774,58.0051,43282.0
2022-04-07 15:25:00,62.93,62.96,62.87,62.88,48621.0,58.0051,58.0327,57.9498,57.959,48621.0
2022-04-07 15:30:00,62.88,62.94,62.86,62.93,65573.0,57.959,58.0143,57.9406,58.0051,65573.0
2022-04-07 15:35:00,62.93,62.93,62.88,62.92,69825.0,58.0051,58.0051,57.959,57.9959,69825.0
2022-04-07 15:40:00,62.93,62.99,62.9,62.99,91080.0,58.0051,58.0604,57.9774,58.0604,91080.0
2022-04-07 15:45:00,62.98,63.05,62.94,63.0,104532.0,58.0512,58.1157,58.0143,58.0696,104532.0
2022-04-07 15:50:00,62.99,63.04,62.93,62.95,264638.0,58.0604,58.1065,58.0051,58.0235,264638.0
2022-04-07 15:55:00,62.95,62.95,62.88,62.89,508640.0,58.0235,58.0235,57.959,57.9682,508640.0
2022-04-08 09:30:00,63.09,63.19,62.89,63.06,219610.0,58.1526,58.2447,57.9682,58.1249,219610.0
2022-04-08 09:35:00,63.06,63.21,63.03,63.16,148937.0,58.1249,58.2632,58.0973,58.2171,148937.0
2022-04-08 09:40:00,63.18,63.25,63.06,63.08,115728.0,58.2355,58.3,58.1249,58.1434,115728.0
2022-04-08 09:45:00,63.08,63.1,62.91,63.09,85587.0,58.1434,58.1618,57.9867,58.1526,85587.0
2022-04-08 09:50:00,63.09,63.14,63.06,63.12,97087.0,58.1526,58.1987,58.1249,58.1802,97087.0
2022-04-08 09:55:00,63.12,63.23,63.1,63.13,88964.0,58.1802,58.2816,58.1618,58.1894,88964.0
2022-04-08 10:00:00,63.13,63.23,63.1,63.22,65376.0,58.1894,58.2816,58.1618,58.2724,65376.0
2022-04-08 10:05:00,63.21,63.36,63.2,63.31,43421.0,58.2632,58.4014,58.254,58.3554,43421.0
2022-04-08 10:10:00,63.3,63.3,63.09,63.1,40119.0,58.3461,58.3461,58.1526,58.1618,40119.0
2022-04-08 10:15:00,63.11,63.13,62.99,63.01,34035.0,58.171,58.1894,58.0604,58.0788,34035.0
2022-04-08 10:20:00,63.0,63.01,62.91,62.94,37249.0,58.0696,58.0788,57.9867,58.0143,37249.0
2022-04-08 10:25:00,62.92,62.94,62.77,62.88,32304.0,57.9959,58.0143,57.8576,57.959,32304.0
2022-04-08 10:30:00,62.86,63.06,62.85,63.03,28984.0,57.9406,58.1249,57.9314,58.0973,28984.0
2022-04-08 10:35:00,63.03,63.06,62.97,63.0,78503.0,58.0973,58.1249,58.042,58.0696,78503.0
2022-04-08 10:40:00,63.0,63.13,62.98,63.13,28442.0,58.0696,58.1894,58.0512,58.1894,28442.0
2022-04-08 10:45:00,63.12,63.23,63.12,63.21,37314.0,58.1802,58.2816,58.1802,58.2632,37314.0
2022-04-08 10:50:00,63.21,63.27,63.16,63.25,61697.0,58.2632,58.3185,58.2171,58.3,61697.0
2022-04-08 10:55:00,63.25,63.32,63.23,63.32,34713.0,58.3,58.3646,58.2816,58.3646,34713.0
2022-04-08 11:00:00,63.33,63.44,63.32,63.38,28931.0,58.3738,58.4752,58.3646,58.4199,28931.0
2022-04-08 11:05:00,63.39,63.41,63.27,63.35,48339.0,58.4291,58.4475,58.3185,58.3922,48339.0
2022-04-08 11:10:00,63.34,63.34,63.25,63.28,24254.0,58.383,58.383,58.3,58.3277,24254.0
2022-04-08 11:15:00,63.29,63.32,63.25,63.31,46512.0,58.3369,58.3646,58.3,58.3554,46512.0
2022-04-08 11:20:00,63.31,63.37,63.3,63.32,48038.0,58.3554,58.4107,58.3461,58.3646,48038.0
2022-04-08 11:25:00,63.31,63.38,63.27,63.34,87239.0,58.3554,58.4199,58.3185,58.383,87239.0
2022-04-08 11:30:00,63.34,63.45,63.34,63.44,20891.0,58.383,58.4844,58.383,58.4752,20891.0
2022-04-08 11:35:00,63.43,63.45,63.35,63.37,33418.0,58.466,58.4844,58.3922,58.4107,33418.0
2022-04-08 11:40:00,63.37,63.41,63.36,63.37,38532.0,58.4107,58.4475,58.4014,58.4107,38532.0
2022-04-08 11:45:00,63.37,63.41,63.29,63.29,93110.0,58.4107,58.4475,58.3369,58.3369,93110.0
2022-04-08 11:50:00,63.29,63.36,63.29,63.32,55563.0,58.3369,58.4014,58.3369,58.3646,55563.0
2022-04-08 11:55:00,63.32,63.35,63.31,63.33,33930.0,58.3646,58.3922,58.3554,58.3738,33930.0
2022-04-08 12:00:00,63.33,63.38,63.29,63.33,30482.0,58.3738,58.4199,58.3369,58.3738,30482.0
2022-04-08 12:05:00,63.33,63.39,63.33,63.35,66776.0,58.3738,58.4291,58.3738,58.3922,66776.0
2022-04-08 12:10:00,63.35,63.4,63.34,63.35,11661.0,58.3922,58.4383,58.383,58.3922,11661.0
2022-04-08 12:15:00,63.36,63.36,63.27,63.3,37679.0,58.4014,58.4014,58.3185,58.3461,37679.0
2022-04-08 12:20:00,63.29,63.36,63.29,63.34,27391.0,58.3369,58.4014,58.3369,58.383,27391.0
2022-04-08 12:25:00,63.34,63.39,63.29,63.38,31740.0,58.383,58.4291,58.3369,58.4199,31740.0
2022-04-08 12:30:00,63.39,63.4,63.28,63.31,89195.0,58.4291,58.4383,58.3277,58.3554,89195.0
2022-04-08 12:35:00,63.31,63.34,63.29,63.29,46441.0,58.3554,58.383,58.3369,58.3369,46441.0
2022-04-08 12:40:00,63.3,63.3,63.25,63.28,72614.0,58.3461,58.3461,58.3,58.3277,72614.0
2022-04-08 12:45:00,63.29,63.3,63.24,63.28,41094.0,58.3369,58.3461,58.2908,58.3277,41094.0
2022-04-08 12:50:00,63.28,63.32,63.24,63.32,42070.0,58.3277,58.3646,58.2908,58.3646,42070.0
2022-04-08 12:55:00,63.32,63.34,63.28,63.31,26547.0,58.3646,58.383,58.3277,58.3554,26547.0
2022-04-08 13:00:00,63.31,63.32,63.28,63.29,22306.0,58.3554,58.3646,58.3277,58.3369,22306.0
2022-04-08 13:05:00,63.29,63.34,63.27,63.3,74477.0,58.3369,58.383,58.3185,58.3461,74477.0
2022-04-08 13:10:00,63.31,63.34,63.29,63.34,41089.0,58.3554,58.383,58.3369,58.383,41089.0
2022-04-08 13:15:00,63.34,63.39,63.3,63.38,25324.0,58.383,58.4291,58.3461,58.4199,25324.0
2022-04-08 13:20:00,63.38,63.43,63.37,63.42,28116.0,58.4199,58.466,58.4107,58.4567,28116.0
2022-04-08 13:25:00,63.41,63.43,63.37,63.38,18622.0,58.4475,58.466,58.4107,58.4199,18622.0
2022-04-08 13:30:00,63.38,63.4,63.35,63.37,26512.0,58.4199,58.4383,58.3922,58.4107,26512.0
2022-04-08 13:35:00,63.37,63.46,63.36,63.41,105057.0,58.4107,58.4936,58.4014,58.4475,105057.0
2022-04-08 13:40:00,63.41,63.41,63.31,63.32,26247.0,58.4475,58.4475,58.3554,58.3646,26247.0
2022-04-08 13:45:00,63.31,63.35,63.29,63.34,26963.0,58.3554,58.3922,58.3369,58.383,26963.0
2022-04-08 13:50:00,63.33,63.4,63.33,63.39,17296.0,58.3738,58.4383,58.3738,58.4291,17296.0
2022-04-08 13:55:00,63.39,63.46,63.39,63.46,22325.0,58.4291,58.4936,58.4291,58.4936,22325.0
2022-04-08 14:00:00,63.45,63.47,63.41,63.43,30088.0,58.4844,58.5028,58.4475,58.466,30088.0
2022-04-08 14:05:00,63.43,63.47,63.42,63.47,22539.0,58.466,58.5028,58.4567,58.5028,22539.0
2022-04-08 14:10:00,63.47,63.52,63.47,63.48,27699.0,58.5028,58.5489,58.5028,58.512,27699.0
2022-04-08 14:15:00,63.48,63.49,63.39,63.4,93715.0,58.512,58.5213,58.4291,58.4383,93715.0
2022-04-08 14:20:00,63.41,63.46,63.41,63.44,23126.0,58.4475,58.4936,58.4475,58.4752,23126.0
2022-04-08 14:25:00,63.44,63.44,63.32,63.38,37661.0,58.4752,58.4752,58.3646,58.4199,37661.0
2022-04-08 14:30:00,63.38,63.43,63.36,63.4,23342.0,58.4199,58.466,58.4014,58.4383,23342.0
2022-04-08 14:35:00,63.39,63.49,63.38,63.48,26398.0,58.4291,58.5213,58.4199,58.512,26398.0
2022-04-08 14:40:00,63.48,63.5,63.45,63.46,9707.0,58.512,58.5305,58.4844,58.4936,9707.0
2022-04-08 14:45:00,63.47,63.51,63.46,63.51,26267.0,58.5028,58.5397,58.4936,58.5397,26267.0
2022-04-08 14:50:00,63.51,63.57,63.5,63.55,26259.0,58.5397,58.595,58.5305,58.5766,26259.0
2022-04-08 14:55:00,63.55,63.58,63.54,63.55,30765.0,58.5766,58.6042,58.5674,58.5766,30765.0
2022-04-08 15:00:00,63.54,63.59,63.53,63.55,38509.0,58.5674,58.6134,58.5581,58.5766,38509.0
2022-04-08 15:05:00,63.55,63.57,63.52,63.54,48745.0,58.5766,58.595,58.5489,58.5674,48745.0
2022-04-08 15:10:00,63.54,63.57,63.51,63.54,72033.0,58.5674,58.595,58.5397,58.5674,72033.0
2022-04-08 15:15:00,63.54,63.57,63.48,63.49,112662.0,58.5674,58.595,58.512,58.5213,112662.0
2022-04-08 15:20:00,63.49,63.51,63.45,63.47,64169.0,58.5213,58.5397,58.4844,58.5028,64169.0
2022-04-08 15:25:00,63.48,63.49,63.42,63.47,83466.0,58.512,58.5213,58.4567,58.5028,83466.0
2022-04-08 15:30:00,63.48,63.5,63.39,63.39,80264.0,58.512,58.5305,58.4291,58.4291,80264.0
2022-04-08 15:35:00,63.4,63.43,63.35,63.43,124768.0,58.4383,58.466,58.3922,58.466,124768.0
2022-04-08 15:40:00,63.42,63.44,63.37,63.43,119055.0,58.4567,58.4752,58.4107,58.466,119055.0
2022-04-08 15:45:00,63.43,63.44,63.34,63.35,134080.0,58.466,58.4752,58.383,58.3922,134080.0
2022-04-08 15:50:00,63.34,63.39,63.28,63.34,313970.0,58.383,58.4291,58.3277,58.383,313970.0
2022-04-08 15:55:00,63.34,63.42,63.3,63.4,794379.0,58.383,58.4567,58.3461,58.4383,794379.0
2022-04-11 09:30:00,63.96,64.11,63.69,64.04,232561.0,58.9545,59.0927,58.7056,59.0282,232561.0
2022-04-11 09:35:00,64.07,64.1,63.59,63.59,124717.0,59.0559,59.0835,58.6134,58.6134,124717.0
2022-04-11 09:40:00,63.58,63.67,63.52,63.63,74118.0,58.6042,58.6872,58.5489,58.6503,74118.0
2022-04-11 09:45:00,63.63,63.63,63.39,63.47,92917.0,58.6503,58.6503,58.4291,58.5028,92917.0
2022-04-11 09:50:00,63.46,63.58,63.42,63.57,107244.0,58.4936,58.6042,58.4567,58.595,107244.0
2022-04-11 09:55:00,63.58,63.72,63.56,63.69,166220.0,58.6042,58.7333,58.5858,58.7056,166220.0
2022-04-11 10:00:00,63.68,63.69,63.46,63.66,112600.0,58.6964,58.7056,58.4936,58.678,112600.0
2022-04-11 10:05:00,63.66,63.72,63.57,63.68,96261.0,58.678,58.7333,58.595,58.6964,96261.0
2022-04-11 10:10:00,63.67,63.75,63.6,63.71,98861.0,58.6872,58.7609,58.6227,58.724,98861.0
2022-04-11 10:15:00,63.7,63.73,63.59,63.68,165171.0,58.7148,58.7425,58.6134,58.6964,165171.0
2022-04-11 10:20:00,63.68,63.7,63.54,63.57,61614.0,58.6964,58.7148,58.5674,58.595,61614.0
2022-04-11 10:25:00,63.56,63.62,63.5,63.61,36052.0,58.5858,58.6411,58.5305,58.6319,36052.0
2022-04-11 10:30:00,63.6,63.64,63.53,63.56,606380.0,58.6227,58.6595,58.5581,58.5858,606380.0
2022-04-11 10:35:00,63.56,63.9,63.56,63.9,114288.0,58.5858,58.8992,58.5858,58.8992,114288.0
2022-04-11 10:40:00,63.91,63.99,63.85,63.97,49101.0,58.9084,58.9821,58.8531,58.9637,49101.0
2022-04-11 10:45:00,63.96,64.08,63.94,64.06,58011.0,58.9545,59.0651,58.936,59.0467,58011.0
2022-04-11 10:50:00,64.07,64.08,64.01,64.03,53794.0,59.0559,59.0651,59.0006,59.019,53794.0
2022-04-11 10:55:00,64.03,64.13,63.97,64.1,55371.0,59.019,59.1112,58.9637,59.0835,55371.0
2022-04-11 11:00:00,64.09,64.15,64.05,64.09,53478.0,59.0743,59.1296,59.0374,59.0743,53478.0
2022-04-11 11:05:00,64.08,64.09,63.98,64.01,60345.0,59.0651,59.0743,58.9729,59.0006,60345.0
2022-04-11 11:10:00,64.01,64.06,63.95,64.03,60080.0,59.0006,59.0467,58.9453,59.019,60080.0
2022-04-11 11:15:00,64.03,64.06,63.95,63.97,93135.0,59.019,59.0467,58.9453,58.9637,93135.0
2022-04-11 11:20:00,63.98,64.01,63.92,63.99,34672.0,58.9729,59.0006,58.9176,58.9821,34672.0
2022-04-11 11:25:00,63.98,64.02,63.94,63.99,17214.0,58.9729,59.0098,58.936,58.9821,17214.0
2022-04-11 11:30:00,64.0,64.07,63.94,64.03,62012.0,58.9914,59.0559,58.936,59.019,62012.0
2022-04-11 11:35:00,64.03,64.05,63.94,63.95,43169.0,59.019,59.0374,58.936,58.9453,43169.0
2022-04-11 11:40:00,63.96,63.98,63.83,63.83,47886.0,58.9545,58.9729,58.8347,58.8347,47886.0
2022-04-11 11:45:00,63.84,63.87,63.8,63.82,53598.0,58.8439,58.8715,58.807,58.8254,53598.0
2022-04-11 11:50:00,63.83,63.84,63.76,63.77,23358.0,58.8347,58.8439,58.7701,58.7794,23358.0
2022-04-11 11:55:00,63.77,63.77,63.69,63.72,33019.0,58.7794,58.7794,58.7056,58.7333,33019.0
2022-04-11 12:00:00,63.73,63.76,63.64,63.66,26961.0,58.7425,58.7701,58.6595,58.678,26961.0
2022-04-11 12:05:00,63.67,63.68,63.64,63.66,26027.0,58.6872,58.6964,58.6595,58.678,26027.0
2022-04-11 12:10:00,63.66,63.7,63.62,63.69,26139.0,58.678,58.7148,58.6411,58.7056,26139.0
2022-04-11 12:15:00,63.69,63.71,63.64,63.67,34642.0,58.7056,58.724,58.6595,58.6872,34642.0
2022-04-11 12:20:00,63.67,63.72,63.65,63.65,27319.0,58.6872,58.7333,58.6687,58.6687,27319.0
2022-04-11 12:25:00,63.65,63.7,63.61,63.7,33985.0,58.6687,58.7148,58.6319,58.7148,33985.0
2022-04-11 12:30:00,63.7,63.73,63.69,63.72,30122.0,58.7148,58.7425,58.7056,58.7333,30122.0
2022-04-11 12:35:00,63.73,63.73,63.65,63.68,194235.0,58.7425,58.7425,58.6687,58.6964,194235.0
2022-04-11 12:40:00,63.67,63.71,63.62,63.65,77683.0,58.6872,58.724,58.6411,58.6687,77683.0
2022-04-11 12:45:00,63.63,63.74,63.61,63.74,27648.0,58.6503,58.7517,58.6319,58.7517,27648.0
2022-04-11 12:50:00,63.74,63.78,63.71,63.73,111601.0,58.7517,58.7886,58.724,58.7425,111601.0
2022-04-11 12:55:00,63.73,63.74,63.66,63.71,29931.0,58.7425,58.7517,58.678,58.724,29931.0
2022-04-11 13:00:00,63.71,63.73,63.63,63.64,41124.0,58.724,58.7425,58.6503,58.6595,41124.0
2022-04-11 13:05:00,63.65,63.73,63.64,63.7,28015.0,58.6687,58.7425,58.6595,58.7148,28015.0
2022-04-11 13:10:00,63.7,63.74,63.68,63.71,42560.0,58.7148,58.7517,58.6964,58.724,42560.0
2022-04-11 13:15:00,63.7,63.75,63.69,63.7,28444.0,58.7148,58.7609,58.7056,58.7148,28444.0
2022-04-11 13:20:00,63.71,63.72,63.56,63.57,24259.0,58.724,58.7333,58.5858,58.595,24259.0
2022-04-11 13:25:00,63.57,63.57,63.43,63.45,25516.0,58.595,58.595,58.466,58.4844,25516.0
2022-04-11 13:30:00,63.46,63.52,63.42,63.45,84820.0,58.4936,58.5489,58.4567,58.4844,84820.0
2022-04-11 13:35:00,63.45,63.62,63.43,63.62,50123.0,58.4844,58.6411,58.466,58.6411,50123.0
2022-04-11 13:40:00,63.63,63.69,63.61,63.62,64137.0,58.6503,58.7056,58.6319,58.6411,64137.0
2022-04-11 13:45:00,63.63,63.68,63.59,63.65,46949.0,58.6503,58.6964,58.6134,58.6687,46949.0
2022-04-11 13:50:00,63.65,63.65,63.56,63.58,61543.0,58.6687,58.6687,58.5858,58.6042,61543.0
2022-04-11 13:55:00,63.58,63.62,63.52,63.55,41855.0,58.6042,58.6411,58.5489,58.5766,41855.0
2022-04-11 14:00:00,63.54,63.57,63.45,63.46,46973.0,58.5674,58.595,58.4844,58.4936,46973.0
2022-04-11 14:05:00,63.46,63.6,63.45,63.58,41728.0,58.4936,58.6227,58.4844,58.6042,41728.0
2022-04-11 14:10:00,63.58,63.6,63.51,63.52,38790.0,58.6042,58.6227,58.5397,58.5489,38790.0
2022-04-11 14:15:00,63.51,63.58,63.49,63.55,21135.0,58.5397,58.6042,58.5213,58.5766,21135.0
2022-04-11 14:20:00,63.56,63.6,63.53,63.56,18171.0,58.5858,58.6227,58.5581,58.5858,18171.0
2022-04-11 14:25:00,63.57,63.58,63.51,63.53,31498.0,58.595,58.6042,58.5397,58.5581,31498.0
2022-04-11 14:30:00,63.54,63.54,63.47,63.51,33694.0,58.5674,58.5674,58.5028,58.5397,33694.0
2022-04-11 14:35:00,63.51,63.56,63.48,63.55,35769.0,58.5397,58.5858,58.512,58.5766,35769.0
2022-04-11 14:40:00,63.56,63.61,63.53,63.54,28059.0,58.5858,58.6319,58.5581,58.5674,28059.0
2022-04-11 14:45:00,63.54,63.58,63.5,63.58,33215.0,58.5674,58.6042,58.5305,58.6042,33215.0
2022-04-11 14:50:00,63.58,63.6,63.54,63.56,43175.0,58.6042,58.6227,58.5674,58.5858,43175.0
2022-04-11 14:55:00,63.56,63.61,63.55,63.6,27995.0,58.5858,58.6319,58.5766,58.6227,27995.0
2022-04-11 15:00:00,63.6,63.61,63.55,63.58,71293.0,58.6227,58.6319,58.5766,58.6042,71293.0
2022-04-11 15:05:00,63.57,63.61,63.55,63.6,37347.0,58.595,58.6319,58.5766,58.6227,37347.0
2022-04-11 15:10:00,63.61,63.61,63.52,63.55,35530.0,58.6319,58.6319,58.5489,58.5766,35530.0
2022-04-11 15:15:00,63.56,63.57,63.51,63.55,40130.0,58.5858,58.595,58.5397,58.5766,40130.0
2022-04-11 15:20:00,63.54,63.54,63.49,63.49,51269.0,58.5674,58.5674,58.5213,58.5213,51269.0
2022-04-11 15:25:00,63.5,63.54,63.41,63.41,40674.0,58.5305,58.5674,58.4475,58.4475,40674.0
2022-04-11 15:30:00,63.41,63.42,63.32,63.35,71258.0,58.4475,58.4567,58.3646,58.3922,71258.0
2022-04-11 15:35:00,63.35,63.43,63.33,63.42,87461.0,58.3922,58.466,58.3738,58.4567,87461.0
2022-04-11 15:40:00,63.42,63.48,63.41,63.45,72330.0,58.4567,58.512,58.4475,58.4844,72330.0
2022-04-11 15:45:00,63.45,63.48,63.4,63.4,105861.0,58.4844,58.512,58.4383,58.4383,105861.0
2022-04-11 15:50:00,63.41,63.47,63.3,63.38,258958.0,58.4475,58.5028,58.3461,58.4199,258958.0
2022-04-11 15:55:00,63.39,63.48,63.36,63.42,810456.0,58.4291,58.512,58.4014,58.4567,810456.0
2022-04-12 09:30:00,64.07,64.08,63.66,63.99,304231.0,59.0559,59.0651,58.678,58.9821,304231.0
2022-04-12 09:35:00,63.99,64.33,63.94,64.17,108119.0,58.9821,59.2955,58.936,59.148,108119.0
2022-04-12 09:40:00,64.18,64.18,63.94,63.95,108349.0,59.1573,59.1573,58.936,58.9453,108349.0
2022-04-12 09:45:00,63.97,64.05,63.74,63.96,79837.0,58.9637,59.0374,58.7517,58.9545,79837.0
2022-04-12 09:50:00,63.95,63.99,63.86,63.87,47628.0,58.9453,58.9821,58.8623,58.8715,47628.0
2022-04-12 09:55:00,63.84,63.84,63.6,63.65,34231.0,58.8439,58.8439,58.6227,58.6687,34231.0
2022-04-12 10:00:00,63.65,63.7,63.52,63.54,64708.0,58.6687,58.7148,58.5489,58.5674,64708.0
2022-04-12 10:05:00,63.55,63.55,63.38,63.46,73328.0,58.5766,58.5766,58.4199,58.4936,73328.0
2022-04-12 10:10:00,63.47,63.47,63.3,63.37,88917.0,58.5028,58.5028,58.3461,58.4107,88917.0
2022-04-12 10:15:00,63.37,63.42,63.29,63.33,77386.0,58.4107,58.4567,58.3369,58.3738,77386.0
2022-04-12 10:20:00,63.33,63.54,63.33,63.49,45442.0,58.3738,58.5674,58.3738,58.5213,45442.0
2022-04-12 10:25:00,63.48,63.52,63.35,63.45,45526.0,58.512,58.5489,58.3922,58.4844,45526.0
2022-04-12 10:30:00,63.46,63.5,63.38,63.45,46827.0,58.4936,58.5305,58.4199,58.4844,46827.0
2022-04-12 10:35:00,63.44,63.58,63.43,63.52,47736.0,58.4752,58.6042,58.466,58.5489,47736.0
2022-04-12 10:40:00,63.53,63.59,63.47,63.54,35552.0,58.5581,58.6134,58.5028,58.5674,35552.0
2022-04-12 10:45:00,63.55,63.6,63.5,63.6,45236.0,58.5766,58.6227,58.5305,58.6227,45236.0
2022-04-12 10:50:00,63.61,63.72,63.58,63.72,116578.0,58.6319,58.7333,58.6042,58.7333,116578.0
2022-04-12 10:55:00,63.72,63.76,63.65,63.71,48688.0,58.7333,58.7701,58.6687,58.724,48688.0
2022-04-12 11:00:00,63.72,63.73,63.64,63.72,74126.0,58.7333,58.7425,58.6595,58.7333,74126.0
2022-04-12 11:05:00,63.72,63.76,63.68,63.71,48870.0,58.7333,58.7701,58.6964,58.724,48870.0
2022-04-12 11:10:00,63.71,63.75,63.65,63.75,38953.0,58.724,58.7609,58.6687,58.7609,38953.0
2022-04-12 11:15:00,63.74,63.85,63.72,63.84,41050.0,58.7517,58.8531,58.7333,58.8439,41050.0
2022-04-12 11:20:00,63.85,63.92,63.8,63.85,35767.0,58.8531,58.9176,58.807,58.8531,35767.0
2022-04-12 11:25:00,63.85,63.93,63.81,63.83,79475.0,58.8531,58.9268,58.8162,58.8347,79475.0
2022-04-12 11:30:00,63.84,63.93,63.82,63.93,73811.0,58.8439,58.9268,58.8254,58.9268,73811.0
2022-04-12 11:35:00,63.94,63.98,63.89,63.93,54905.0,58.936,58.9729,58.89,58.9268,54905.0
2022-04-12 11:40:00,63.93,64.0,63.88,63.9,189342.0,58.9268,58.9914,58.8807,58.8992,189342.0
2022-04-12 11:45:00,63.9,63.97,63.87,63.96,51804.0,58.8992,58.9637,58.8715,58.9545,51804.0
2022-04-12 11:50:00,63.96,64.02,63.95,64.01,35613.0,58.9545,59.0098,58.9453,59.0006,35613.0
2022-04-12 11:55:00,64.02,64.07,64.02,64.05,26187.0,59.0098,59.0559,59.0098,59.0374,26187.0
2022-04-12 12:00:00,64.05,64.07,64.0,64.05,33959.0,59.0374,59.0559,58.9914,59.0374,33959.0
2022-04-12 12:05:00,64.04,64.1,63.98,64.01,66746.0,59.0282,59.0835,58.9729,59.0006,66746.0
2022-04-12 12:10:00,64.01,64.06,63.98,64.03,37521.0,59.0006,59.0467,58.9729,59.019,37521.0
2022-04-12 12:15:00,64.04,64.06,63.97,63.97,53978.0,59.0282,59.0467,58.9637,58.9637,53978.0
2022-04-12 12:20:00,63.95,63.95,63.89,63.9,17017.0,58.9453,58.9453,58.89,58.8992,17017.0
2022-04-12 12:25:00,63.91,63.92,63.83,63.85,22654.0,58.9084,58.9176,58.8347,58.8531,22654.0
2022-04-12 12:30:00,63.85,63.93,63.84,63.89,39787.0,58.8531,58.9268,58.8439,58.89,39787.0
2022-04-12 12:35:00,63.9,63.98,63.89,63.96,41184.0,58.8992,58.9729,58.89,58.9545,41184.0
2022-04-12 12:40:00,63.95,63.97,63.87,63.93,41592.0,58.9453,58.9637,58.8715,58.9268,41592.0
2022-04-12 12:45:00,63.93,64.01,63.91,64.0,68439.0,58.9268,59.0006,58.9084,58.9914,68439.0
2022-04-12 12:50:00,64.0,64.01,63.95,63.96,71955.0,58.9914,59.0006,58.9453,58.9545,71955.0
2022-04-12 12:55:00,63.96,63.99,63.95,63.97,20251.0,58.9545,58.9821,58.9453,58.9637,20251.0
2022-04-12 13:00:00,63.97,63.99,63.88,63.9,46446.0,58.9637,58.9821,58.8807,58.8992,46446.0
2022-04-12 13:05:00,63.9,63.96,63.9,63.93,44132.0,58.8992,58.9545,58.8992,58.9268,44132.0
2022-04-12 13:10:00,63.92,63.97,63.89,63.92,33763.0,58.9176,58.9637,58.89,58.9176,33763.0
2022-04-12 13:15:00,63.93,64.01,63.92,63.98,29703.0,58.9268,59.0006,58.9176,58.9729,29703.0
2022-04-12 13:20:00,63.97,64.01,63.95,63.98,49807.0,58.9637,59.0006,58.9453,58.9729,49807.0
2022-04-12 13:25:00,63.98,63.99,63.93,63.96,21009.0,58.9729,58.9821,58.9268,58.9545,21009.0
2022-04-12 13:30:00,63.95,64.01,63.91,63.98,31883.0,58.9453,59.0006,58.9084,58.9729,31883.0
2022-04-12 13:35:00,63.98,64.0,63.96,63.98,38187.0,58.9729,58.9914,58.9545,58.9729,38187.0
2022-04-12 13:40:00,63.98,63.99,63.93,63.96,28802.0,58.9729,58.9821,58.9268,58.9545,28802.0
2022-04-12 13:45:00,63.95,63.97,63.89,63.91,24877.0,58.9453,58.9637,58.89,58.9084,24877.0
2022-04-12 13:50:00,63.92,63.95,63.88,63.94,33754.0,58.9176,58.9453,58.8807,58.936,33754.0
2022-04-12 13:55:00,63.96,63.96,63.88,63.91,43218.0,58.9545,58.9545,58.8807,58.9084,43218.0
2022-04-12 14:00:00,63.91,63.91,63.83,63.91,40090.0,58.9084,58.9084,58.8347,58.9084,40090.0
2022-04-12 14:05:00,63.9,63.94,63.89,63.93,48090.0,58.8992,58.936,58.89,58.9268,48090.0
2022-04-12 14:10:00,63.93,63.96,63.92,63.93,48270.0,58.9268,58.9545,58.9176,58.9268,48270.0
2022-04-12 14:15:00,63.92,63.95,63.9,63.92,40726.0,58.9176,58.9453,58.8992,58.9176,40726.0
2022-04-12 14:20:00,63.93,63.97,63.92,63.94,49868.0,58.9268,58.9637,58.9176,58.936,49868.0
2022-04-12 14:25:00,63.94,63.99,63.93,63.97,39986.0,58.936,58.9821,58.9268,58.9637,39986.0
2022-04-12 14:30:00,63.97,64.0,63.92,63.96,39059.0,58.9637,58.9914,58.9176,58.9545,39059.0
2022-04-12 14:35:00,63.96,64.0,63.95,63.96,40721.0,58.9545,58.9914,58.9453,58.9545,40721.0
2022-04-12 14:40:00,63.96,63.97,63.88,63.93,28967.0,58.9545,58.9637,58.8807,58.9268,28967.0
2022-04-12 14:45:00,63.92,63.98,63.88,63.88,43772.0,58.9176,58.9729,58.8807,58.8807,43772.0
2022-04-12 14:50:00,63.89,63.89,63.82,63.85,72044.0,58.89,58.89,58.8254,58.8531,72044.0
2022-04-12 14:55:00,63.85,63.91,63.84,63.9,43246.0,58.8531,58.9084,58.8439,58.8992,43246.0
2022-04-12 15:00:00,63.89,63.95,63.84,63.86,39987.0,58.89,58.9453,58.8439,58.8623,39987.0
2022-04-12 15:05:00,63.85,63.86,63.79,63.8,36317.0,58.8531,58.8623,58.7978,58.807,36317.0
2022-04-12 15:10:00,63.8,63.81,63.74,63.77,43391.0,58.807,58.8162,58.7517,58.7794,43391.0
2022-04-12 15:15:00,63.77,63.82,63.75,63.8,78136.0,58.7794,58.8254,58.7609,58.807,78136.0
2022-04-12 15:20:00,63.8,63.87,63.8,63.8,99551.0,58.807,58.8715,58.807,58.807,99551.0
2022-04-12 15:25:00,63.8,63.8,63.7,63.76,95872.0,58.807,58.807,58.7148,58.7701,95872.0
2022-04-12 15:30:00,63.76,63.76,63.65,63.67,116407.0,58.7701,58.7701,58.6687,58.6872,116407.0
2022-04-12 15:35:00,63.67,63.77,63.65,63.77,94089.0,58.6872,58.7794,58.6687,58.7794,94089.0
2022-04-12 15:40:00,63.77,63.79,63.68,63.7,105502.0,58.7794,58.7978,58.6964,58.7148,105502.0
2022-04-12 15:45:00,63.69,63.76,63.64,63.7,166605.0,58.7056,58.7701,58.6595,58.7148,166605.0
2022-04-12 15:50:00,63.7,63.75,63.62,63.65,287908.0,58.7148,58.7609,58.6411,58.6687,287908.0
2022-04-12 15:55:00,63.65,63.74,63.62,63.67,367816.0,58.6687,58.7517,58.6411,58.6872,367816.0
2022-04-13 09:30:00,63.69,64.08,63.5,64.06,159361.0,58.7056,59.0651,58.5305,59.0467,159361.0
2022-04-13 09:35:00,64.05,64.05,63.83,63.85,47974.0,59.0374,59.0374,58.8347,58.8531,47974.0
2022-04-13 09:40:00,63.84,63.99,63.77,63.8,120783.0,58.8439,58.9821,58.7794,58.807,120783.0
2022-04-13 09:45:00,63.79,63.9,63.67,63.88,69503.0,58.7978,58.8992,58.6872,58.8807,69503.0
2022-04-13 09:50:00,63.89,63.92,63.78,63.79,63365.0,58.89,58.9176,58.7886,58.7978,63365.0
2022-04-13 09:55:00,63.79,63.88,63.7,63.82,584835.0,58.7978,58.8807,58.7148,58.8254,584835.0
2022-04-13 10:00:00,63.82,63.94,63.67,63.67,127682.0,58.8254,58.936,58.6872,58.6872,127682.0
2022-04-13 10:05:00,63.66,63.73,63.53,63.58,17831.0,58.678,58.7425,58.5581,58.6042,17831.0
2022-04-13 10:10:00,63.58,63.59,63.49,63.57,28645.0,58.6042,58.6134,58.5213,58.595,28645.0
2022-04-13 10:15:00,63.57,63.63,63.54,63.63,36400.0,58.595,58.6503,58.5674,58.6503,36400.0
2022-04-13 10:20:00,63.64,63.67,63.51,63.55,60187.0,58.6595,58.6872,58.5397,58.5766,60187.0
2022-04-13 10:25:00,63.55,63.69,63.51,63.64,28969.0,58.5766,58.7056,58.5397,58.6595,28969.0
2022-04-13 10:30:00,63.65,63.66,63.58,63.63,40140.0,58.6687,58.678,58.6042,58.6503,40140.0
2022-04-13 10:35:00,63.63,63.64,63.5,63.51,39291.0,58.6503,58.6595,58.5305,58.5397,39291.0
2022-04-13 10:40:00,63.52,63.56,63.5,63.55,33663.0,58.5489,58.5858,58.5305,58.5766,33663.0
2022-04-13 10:45:00,63.56,63.58,63.43,63.44,30908.0,58.5858,58.6042,58.466,58.4752,30908.0
2022-04-13 10:50:00,63.43,63.48,63.43,63.44,36417.0,58.466,58.512,58.466,58.4752,36417.0
2022-04-13 10:55:00,63.44,63.59,63.43,63.51,40703.0,58.4752,58.6134,58.466,58.5397,40703.0
2022-04-13 11:00:00,63.49,63.66,63.47,63.66,26132.0,58.5213,58.678,58.5028,58.678,26132.0
2022-04-13 11:05:00,63.66,63.67,63.55,63.55,36370.0,58.678,58.6872,58.5766,58.5766,36370.0
2022-04-13 11:10:00,63.55,63.57,63.52,63.52,26610.0,58.5766,58.595,58.5489,58.5489,26610.0
2022-04-13 11:15:00,63.51,63.56,63.47,63.49,66917.0,58.5397,58.5858,58.5028,58.5213,66917.0
2022-04-13 11:20:00,63.48,63.5,63.44,63.5,18843.0,58.512,58.5305,58.4752,58.5305,18843.0
2022-04-13 11:25:00,63.5,63.55,63.49,63.51,32248.0,58.5305,58.5766,58.5213,58.5397,32248.0
2022-04-13 11:30:00,63.5,63.56,63.47,63.52,54206.0,58.5305,58.5858,58.5028,58.5489,54206.0
2022-04-13 11:35:00,63.52,63.54,63.48,63.51,23600.0,58.5489,58.5674,58.512,58.5397,23600.0
2022-04-13 11:40:00,63.51,63.53,63.46,63.49,19063.0,58.5397,58.5581,58.4936,58.5213,19063.0
2022-04-13 11:45:00,63.49,63.49,63.44,63.45,10651.0,58.5213,58.5213,58.4752,58.4844,10651.0
2022-04-13 11:50:00,63.44,63.46,63.42,63.46,13648.0,58.4752,58.4936,58.4567,58.4936,13648.0
2022-04-13 11:55:00,63.45,63.47,63.42,63.45,32165.0,58.4844,58.5028,58.4567,58.4844,32165.0
2022-04-13 12:00:00,63.44,63.49,63.43,63.48,17925.0,58.4752,58.5213,58.466,58.512,17925.0
2022-04-13 12:05:00,63.49,63.57,63.48,63.56,34138.0,58.5213,58.595,58.512,58.5858,34138.0
2022-04-13 12:10:00,63.56,63.63,63.54,63.63,59751.0,58.5858,58.6503,58.5674,58.6503,59751.0
2022-04-13 12:15:00,63.62,63.77,63.62,63.76,33418.0,58.6411,58.7794,58.6411,58.7701,33418.0
2022-04-13 12:20:00,63.76,63.77,63.71,63.74,23465.0,58.7701,58.7794,58.724,58.7517,23465.0
2022-04-13 12:25:00,63.73,63.75,63.67,63.7,28369.0,58.7425,58.7609,58.6872,58.7148,28369.0
2022-04-13 12:30:00,63.7,63.77,63.7,63.77,23042.0,58.7148,58.7794,58.7148,58.7794,23042.0
2022-04-13 12:35:00,63.78,63.81,63.74,63.74,19367.0,58.7886,58.8162,58.7517,58.7517,19367.0
2022-04-13 12:40:00,63.74,63.81,63.74,63.81,17539.0,58.7517,58.8162,58.7517,58.8162,17539.0
2022-04-13 12:45:00,63.81,63.82,63.73,63.75,20784.0,58.8162,58.8254,58.7425,58.7609,20784.0
2022-04-13 12:50:00,63.75,63.75,63.72,63.75,17679.0,58.7609,58.7609,58.7333,58.7609,17679.0
2022-04-13 12:55:00,63.75,63.75,63.7,63.71,13997.0,58.7609,58.7609,58.7148,58.724,13997.0
2022-04-13 13:00:00,63.72,63.76,63.71,63.74,18603.0,58.7333,58.7701,58.724,58.7517,18603.0
2022-04-13 13:05:00,63.73,63.78,63.72,63.77,27581.0,58.7425,58.7886,58.7333,58.7794,27581.0
2022-04-13 13:10:00,63.77,63.82,63.75,63.76,27184.0,58.7794,58.8254,58.7609,58.7701,27184.0
2022-04-13 13:15:00,63.75,63.89,63.72,63.87,29540.0,58.7609,58.89,58.7333,58.8715,29540.0
2022-04-13 13:20:00,63.87,63.91,63.82,63.83,29630.0,58.8715,58.9084,58.8254,58.8347,29630.0
2022-04-13 13:25:00,63.81,63.84,63.78,63.81,17755.0,58.8162,58.8439,58.7886,58.8162,17755.0
2022-04-13 13:30:00,63.82,63.84,63.77,63.78,11282.0,58.8254,58.8439,58.7794,58.7886,11282.0
2022-04-13 13:35:00,63.79,63.81,63.73,63.79,19313.0,58.7978,58.8162,58.7425,58.7978,19313.0
2022-04-13 13:40:00,63.79,63.83,63.78,63.82,13543.0,58.7978,58.8347,58.7886,58.8254,13543.0
2022-04-13 13:45:00,63.82,63.83,63.76,63.79,31719.0,58.8254,58.8347,58.7701,58.7978,31719.0
2022-04-13 13:50:00,63.77,63.79,63.74,63.75,17585.0,58.7794,58.7978,58.7517,58.7609,17585.0
2022-04-13 13:55:00,63.76,63.79,63.75,63.78,24909.0,58.7701,58.7978,58.7609,58.7886,24909.0
2022-04-13 14:00:00,63.78,63.78,63.74,63.78,15804.0,58.7886,58.7886,58.7517,58.7886,15804.0
2022-04-13 14:05:00,63.77,63.82,63.75,63.8,29182.0,58.7794,58.8254,58.7609,58.807,29182.0
2022-04-13 14:10:00,63.8,63.8,63.76,63.79,18502.0,58.807,58.807,58.7701,58.7978,18502.0
2022-04-13 14:15:00,63.79,63.83,63.76,63.83,12293.0,58.7978,58.8347,58.7701,58.8347,12293.0
2022-04-13 14:20:00,63.83,63.85,63.79,63.81,26439.0,58.8347,58.8531,58.7978,58.8162,26439.0
2022-04-13 14:25:00,63.8,63.81,63.76,63.78,24520.0,58.807,58.8162,58.7701,58.7886,24520.0
2022-04-13 14:30:00,63.78,63.8,63.72,63.74,16739.0,58.7886,58.807,58.7333,58.7517,16739.0
2022-04-13 14:35:00,63.74,63.82,63.74,63.8,21076.0,58.7517,58.8254,58.7517,58.807,21076.0
2022-04-13 14:40:00,63.79,63.83,63.78,63.82,16014.0,58.7978,58.8347,58.7886,58.8254,16014.0
2022-04-13 14:45:00,63.83,63.87,63.82,63.86,39781.0,58.8347,58.8715,58.8254,58.8623,39781.0
2022-04-13 14:50:00,63.87,63.89,63.85,63.89,12789.0,58.8715,58.89,58.8531,58.89,12789.0
2022-04-13 14:55:00,63.89,63.91,63.84,63.86,35568.0,58.89,58.9084,58.8439,58.8623,35568.0
2022-04-13 15:00:00,63.86,63.88,63.83,63.88,34803.0,58.8623,58.8807,58.8347,58.8807,34803.0
2022-04-13 15:05:00,63.88,63.92,63.87,63.91,43450.0,58.8807,58.9176,58.8715,58.9084,43450.0
2022-04-13 15:10:00,63.91,63.96,63.89,63.95,29058.0,58.9084,58.9545,58.89,58.9453,29058.0
2022-04-13 15:15:00,63.95,63.98,63.92,63.96,67047.0,58.9453,58.9729,58.9176,58.9545,67047.0
2022-04-13 15:20:00,63.96,63.98,63.94,63.96,36757.0,58.9545,58.9729,58.936,58.9545,36757.0
2022-04-13 15:25:00,63.97,63.99,63.92,63.97,72414.0,58.9637,58.9821,58.9176,58.9637,72414.0
2022-04-13 15:30:00,63.98,64.02,63.94,63.96,68614.0,58.9729,59.0098,58.936,58.9545,68614.0
2022-04-13 15:35:00,63.96,63.97,63.9,63.96,73707.0,58.9545,58.9637,58.8992,58.9545,73707.0
2022-04-13 15:40:00,63.95,63.97,63.92,63.95,54328.0,58.9453,58.9637,58.9176,58.9453,54328.0
2022-04-13 15:45:00,63.95,64.01,63.94,64.01,150609.0,58.9453,59.0006,58.936,59.0006,150609.0
2022-04-13 15:50:00,64.01,64.05,63.86,63.87,205080.0,59.0006,59.0374,58.8623,58.8715,205080.0
2022-04-13 15:55:00,63.87,63.87,63.8,63.86,315660.0,58.8715,58.8715,58.807,58.8623,315660.0
2022-04-14 09:30:00,64.15,64.22,63.95,64.03,439916.0,59.1296,59.1941,58.9453,59.019,439916.0
2022-04-14 09:35:00,64.06,64.18,64.01,64.03,93770.0,59.0467,59.1573,59.0006,59.019,93770.0
2022-04-14 09:40:00,64.04,64.14,63.91,64.11,73337.0,59.0282,59.1204,58.9084,59.0927,73337.0
2022-04-14 09:45:00,64.1,64.15,63.98,64.02,144300.0,59.0835,59.1296,58.9729,59.0098,144300.0
2022-04-14 09:50:00,64.02,64.04,63.93,63.97,33410.0,59.0098,59.0282,58.9268,58.9637,33410.0
2022-04-14 09:55:00,63.98,64.01,63.94,63.99,36509.0,58.9729,59.0006,58.936,58.9821,36509.0
2022-04-14 10:00:00,63.98,64.07,63.97,64.03,64848.0,58.9729,59.0559,58.9637,59.019,64848.0
2022-04-14 10:05:00,64.04,64.1,63.88,63.93,59153.0,59.0282,59.0835,58.8807,58.9268,59153.0
2022-04-14 10:10:00,63.92,63.95,63.86,63.92,37399.0,58.9176,58.9453,58.8623,58.9176,37399.0
2022-04-14 10:15:00,63.91,64.02,63.89,63.98,54958.0,58.9084,59.0098,58.89,58.9729,54958.0
2022-04-14 10:20:00,63.99,64.04,63.94,63.98,44532.0,58.9821,59.0282,58.936,58.9729,44532.0
2022-04-14 10:25:00,63.99,64.0,63.95,63.99,20897.0,58.9821,58.9914,58.9453,58.9821,20897.0
2022-04-14 10:30:00,63.99,64.12,63.97,64.09,38550.0,58.9821,59.102,58.9637,59.0743,38550.0
2022-04-14 10:35:00,64.08,64.11,63.96,64.01,53399.0,59.0651,59.0927,58.9545,59.0006,53399.0
2022-04-14 10:40:00,64.01,64.06,63.99,64.01,29007.0,59.0006,59.0467,58.9821,59.0006,29007.0
2022-04-14 10:45:00,64.01,64.08,63.99,64.05,47371.0,59.0006,59.0651,58.9821,59.0374,47371.0
2022-04-14 10:50:00,64.06,64.06,64.01,64.06,30157.0,59.0467,59.0467,59.0006,59.0467,30157.0
2022-04-14 10:55:00,64.07,64.11,64.05,64.09,55444.0,59.0559,59.0927,59.0374,59.0743,55444.0
2022-04-14 11:00:00,64.1,64.13,64.03,64.07,59880.0,59.0835,59.1112,59.019,59.0559,59880.0
2022-04-14 11:05:00,64.08,64.11,64.05,64.1,36331.0,59.0651,59.0927,59.0374,59.0835,36331.0
2022-04-14 11:10:00,64.11,64.12,64.05,64.07,32887.0,59.0927,59.102,59.0374,59.0559,32887.0
2022-04-14 11:15:00,64.07,64.1,64.05,64.08,28372.0,59.0559,59.0835,59.0374,59.0651,28372.0
2022-04-14 11:20:00,64.08,64.12,64.04,64.11,18407.0,59.0651,59.102,59.0282,59.0927,18407.0
2022-04-14 11:25:00,64.13,64.14,64.08,64.09,24722.0,59.1112,59.1204,59.0651,59.0743,24722.0
2022-04-14 11:30:00,64.09,64.11,64.07,64.1,12002.0,59.0743,59.0927,59.0559,59.0835,12002.0
2022-04-14 11:35:00,64.09,64.11,64.03,64.04,15589.0,59.0743,59.0927,59.019,59.0282,15589.0
2022-04-14 11:40:00,64.03,64.05,64.01,64.03,23703.0,59.019,59.0374,59.0006,59.019,23703.0
2022-04-14 11:45:00,64.03,64.05,63.99,63.99,18473.0,59.019,59.0374,58.9821,58.9821,18473.0
2022-04-14 11:50:00,63.98,64.02,63.96,64.0,13112.0,58.9729,59.0098,58.9545,58.9914,13112.0
2022-04-14 11:55:00,63.99,64.03,63.97,63.98,43164.0,58.9821,59.019,58.9637,58.9729,43164.0
2022-04-14 12:00:00,63.97,64.06,63.92,64.01,25844.0,58.9637,59.0467,58.9176,59.0006,25844.0
2022-04-14 12:05:00,64.02,64.04,63.98,64.03,32743.0,59.0098,59.0282,58.9729,59.019,32743.0
2022-04-14 12:10:00,64.03,64.09,64.03,64.07,33267.0,59.019,59.0743,59.019,59.0559,33267.0
2022-04-14 12:15:00,64.07,64.1,64.06,64.08,26217.0,59.0559,59.0835,59.0467,59.0651,26217.0
2022-04-14 12:20:00,64.09,64.09,64.01,64.06,43213.0,59.0743,59.0743,59.0006,59.0467,43213.0
2022-04-14 12:25:00,64.06,64.1,64.01,64.03,34950.0,59.0467,59.0835,59.0006,59.019,34950.0
2022-04-14 12:30:00,64.03,64.03,63.97,63.98,26948.0,59.019,59.019,58.9637,58.9729,26948.0
2022-04-14 12:35:00,64.0,64.02,63.97,64.02,23965.0,58.9914,59.0098,58.9637,59.0098,23965.0
2022-04-14 12:40:00,64.02,64.03,63.97,64.01,29618.0,59.0098,59.019,58.9637,59.0006,29618.0
2022-04-14 12:45:00,64.01,64.04,63.99,64.03,16679.0,59.0006,59.0282,58.9821,59.019,16679.0
2022-04-14 12:50:00,64.04,64.08,64.02,64.05,29362.0,59.0282,59.0651,59.0098,59.0374,29362.0
2022-04-14 12:55:00,64.05,64.12,64.04,64.09,31613.0,59.0374,59.102,59.0282,59.0743,31613.0
2022-04-14 13:00:00,64.09,64.1,64.01,64.02,26515.0,59.0743,59.0835,59.0006,59.0098,26515.0
2022-04-14 13:05:00,64.02,64.04,64.0,64.03,21789.0,59.0098,59.0282,58.9914,59.019,21789.0
2022-04-14 13:10:00,64.04,64.12,64.04,64.11,69301.0,59.0282,59.102,59.0282,59.0927,69301.0
2022-04-14 13:15:00,64.12,64.14,64.08,64.11,36685.0,59.102,59.1204,59.0651,59.0927,36685.0
2022-04-14 13:20:00,64.1,64.13,64.05,64.07,20144.0,59.0835,59.1112,59.0374,59.0559,20144.0
2022-04-14 13:25:00,64.08,64.1,64.05,64.09,17003.0,59.0651,59.0835,59.0374,59.0743,17003.0
2022-04-14 13:30:00,64.08,64.12,64.06,64.11,31789.0,59.0651,59.102,59.0467,59.0927,31789.0
2022-04-14 13:35:00,64.11,64.12,64.07,64.08,24837.0,59.0927,59.102,59.0559,59.0651,24837.0
2022-04-14 13:40:00,64.07,64.16,64.06,64.14,33488.0,59.0559,59.1388,59.0467,59.1204,33488.0
2022-04-14 13:45:00,64.14,64.19,64.13,64.14,39298.0,59.1204,59.1665,59.1112,59.1204,39298.0
2022-04-14 13:50:00,64.14,64.18,64.13,64.17,24056.0,59.1204,59.1573,59.1112,59.148,24056.0
2022-04-14 13:55:00,64.17,64.19,64.13,64.17,41194.0,59.148,59.1665,59.1112,59.148,41194.0
2022-04-14 14:00:00,64.16,64.22,64.15,64.2,61587.0,59.1388,59.1941,59.1296,59.1757,61587.0
2022-04-14 14:05:00,64.2,64.2,64.1,64.1,76692.0,59.1757,59.1757,59.0835,59.0835,76692.0
2022-04-14 14:10:00,64.1,64.15,64.06,64.06,47289.0,59.0835,59.1296,59.0467,59.0467,47289.0
2022-04-14 14:15:00,64.07,64.11,64.06,64.09,31400.0,59.0559,59.0927,59.0467,59.0743,31400.0
2022-04-14 14:20:00,64.08,64.08,64.01,64.01,20303.0,59.0651,59.0651,59.0006,59.0006,20303.0
2022-04-14 14:25:00,64.02,64.1,63.99,64.1,28983.0,59.0098,59.0835,58.9821,59.0835,28983.0
2022-04-14 14:30:00,64.11,64.15,64.04,64.06,24364.0,59.0927,59.1296,59.0282,59.0467,24364.0
2022-04-14 14:35:00,64.06,64.09,64.04,64.05,20148.0,59.0467,59.0743,59.0282,59.0374,20148.0
2022-04-14 14:40:00,64.05,64.08,64.04,64.07,18514.0,59.0374,59.0651,59.0282,59.0559,18514.0
2022-04-14 14:45:00,64.08,64.09,64.05,64.06,18680.0,59.0651,59.0743,59.0374,59.0467,18680.0
2022-04-14 14:50:00,64.06,64.07,63.98,64.03,34008.0,59.0467,59.0559,58.9729,59.019,34008.0
2022-04-14 14:55:00,64.02,64.02,63.97,63.99,28949.0,59.0098,59.0098,58.9637,58.9821,28949.0
2022-04-14 15:00:00,63.98,64.01,63.97,63.99,20866.0,58.9729,59.0006,58.9637,58.9821,20866.0
2022-04-14 15:05:00,63.99,63.99,63.89,63.89,25866.0,58.9821,58.9821,58.89,58.89,25866.0
2022-04-14 15:10:00,63.89,63.92,63.88,63.9,31628.0,58.89,58.9176,58.8807,58.8992,31628.0
2022-04-14 15:15:00,63.9,64.0,63.88,63.98,29648.0,58.8992,58.9914,58.8807,58.9729,29648.0
2022-04-14 15:20:00,63.98,64.0,63.93,63.95,24818.0,58.9729,58.9914,58.9268,58.9453,24818.0
2022-04-14 15:25:00,63.96,63.97,63.89,63.9,29035.0,58.9545,58.9637,58.89,58.8992,29035.0
2022-04-14 15:30:00,63.89,63.89,63.81,63.82,43822.0,58.89,58.89,58.8162,58.8254,43822.0
2022-04-14 15:35:00,63.82,63.88,63.8,63.85,53816.0,58.8254,58.8807,58.807,58.8531,53816.0
2022-04-14 15:40:00,63.86,63.91,63.84,63.91,53915.0,58.8623,58.9084,58.8439,58.9084,53915.0
2022-04-14 15:45:00,63.9,63.92,63.81,63.83,99666.0,58.8992,58.9176,58.8162,58.8347,99666.0
2022-04-14 15:50:00,63.83,63.83,63.68,63.76,249855.0,58.8347,58.8347,58.6964,58.7701,249855.0
2022-04-14 15:55:00,63.76,63.76,63.68,63.75,414385.0,58.7701,58.7701,58.6964,58.7609,414385.0
2022-04-18 09:30:00,63.62,63.97,63.59,63.94,88024.0,58.6411,58.9637,58.6134,58.936,88024.0
2022-04-18 09:35:00,63.95,64.02,63.62,63.68,89181.0,58.9453,59.0098,58.6411,58.6964,89181.0
2022-04-18 09:40:00,63.67,63.7,63.45,63.66,82549.0,58.6872,58.7148,58.4844,58.678,82549.0
2022-04-18 09:45:00,63.65,63.68,63.57,63.62,29943.0,58.6687,58.6964,58.595,58.6411,29943.0
2022-04-18 09:50:00,63.62,63.72,63.6,63.7,59092.0,58.6411,58.7333,58.6227,58.7148,59092.0
2022-04-18 09:55:00,63.71,63.71,63.48,63.51,42123.0,58.724,58.724,58.512,58.5397,42123.0
2022-04-18 10:00:00,63.51,63.54,63.42,63.47,46200.0,58.5397,58.5674,58.4567,58.5028,46200.0
2022-04-18 10:05:00,63.47,63.48,63.37,63.38,67438.0,58.5028,58.512,58.4107,58.4199,67438.0
2022-04-18 10:10:00,63.39,63.52,63.37,63.52,30156.0,58.4291,58.5489,58.4107,58.5489,30156.0
2022-04-18 10:15:00,63.52,63.52,63.4,63.42,28407.0,58.5489,58.5489,58.4383,58.4567,28407.0
2022-04-18 10:20:00,63.42,63.53,63.42,63.53,35891.0,58.4567,58.5581,58.4567,58.5581,35891.0
2022-04-18 10:25:00,63.55,63.58,63.46,63.48,44328.0,58.5766,58.6042,58.4936,58.512,44328.0
2022-04-18 10:30:00,63.48,63.69,63.45,63.68,48064.0,58.512,58.7056,58.4844,58.6964,48064.0
2022-04-18 10:35:00,63.69,63.77,63.67,63.71,30165.0,58.7056,58.7794,58.6872,58.724,30165.0
2022-04-18 10:40:00,63.69,63.74,63.65,63.65,31476.0,58.7056,58.7517,58.6687,58.6687,31476.0
2022-04-18 10:45:00,63.65,63.66,63.52,63.52,21437.0,58.6687,58.678,58.5489,58.5489,21437.0
2022-04-18 10:50:00,63.53,63.54,63.42,63.44,21999.0,58.5581,58.5674,58.4567,58.4752,21999.0
2022-04-18 10:55:00,63.43,63.47,63.37,63.42,43715.0,58.466,58.5028,58.4107,58.4567,43715.0
2022-04-18 11:00:00,63.43,63.56,63.43,63.55,35913.0,58.466,58.5858,58.466,58.5766,35913.0
2022-04-18 11:05:00,63.55,63.58,63.49,63.55,48950.0,58.5766,58.6042,58.5213,58.5766,48950.0
2022-04-18 11:10:00,63.55,63.61,63.5,63.61,20559.0,58.5766,58.6319,58.5305,58.6319,20559.0
2022-04-18 11:15:00,63.6,63.6,63.55,63.56,38760.0,58.6227,58.6227,58.5766,58.5858,38760.0
2022-04-18 11:20:00,63.56,63.61,63.52,63.53,21640.0,58.5858,58.6319,58.5489,58.5581,21640.0
2022-04-18 11:25:00,63.53,63.53,63.4,63.43,39063.0,58.5581,58.5581,58.4383,58.466,39063.0
2022-04-18 11:30:00,63.44,63.47,63.41,63.42,25847.0,58.4752,58.5028,58.4475,58.4567,25847.0
2022-04-18 11:35:00,63.42,63.42,63.34,63.35,21596.0,58.4567,58.4567,58.383,58.3922,21596.0
2022-04-18 11:40:00,63.36,63.43,63.33,63.42,26712.0,58.4014,58.466,58.3738,58.4567,26712.0
2022-04-18 11:45:00,63.41,63.42,63.36,63.38,21387.0,58.4475,58.4567,58.4014,58.4199,21387.0
2022-04-18 11:50:00,63.37,63.45,63.37,63.45,22797.0,58.4107,58.4844,58.4107,58.4844,22797.0
2022-04-18 11:55:00,63.44,63.49,63.43,63.46,16458.0,58.4752,58.5213,58.466,58.4936,16458.0
2022-04-18 12:00:00,63.47,63.51,63.45,63.48,19241.0,58.5028,58.5397,58.4844,58.512,19241.0
2022-04-18 12:05:00,63.48,63.51,63.45,63.49,21214.0,58.512,58.5397,58.4844,58.5213,21214.0
2022-04-18 12:10:00,63.49,63.53,63.48,63.53,36293.0,58.5213,58.5581,58.512,58.5581,36293.0
2022-04-18 12:15:00,63.53,63.56,63.49,63.53,21249.0,58.5581,58.5858,58.5213,58.5581,21249.0
2022-04-18 12:20:00,63.53,63.54,63.51,63.53,17763.0,58.5581,58.5674,58.5397,58.5581,17763.0
2022-04-18 12:25:00,63.54,63.54,63.42,63.44,13483.0,58.5674,58.5674,58.4567,58.4752,13483.0
2022-04-18 12:30:00,63.43,63.45,63.4,63.45,29777.0,58.466,58.4844,58.4383,58.4844,29777.0
2022-04-18 12:35:00,63.45,63.49,63.41,63.42,16443.0,58.4844,58.5213,58.4475,58.4567,16443.0
2022-04-18 12:40:00,63.43,63.46,63.38,63.44,32704.0,58.466,58.4936,58.4199,58.4752,32704.0
2022-04-18 12:45:00,63.44,63.47,63.44,63.46,27735.0,58.4752,58.5028,58.4752,58.4936,27735.0
2022-04-18 12:50:00,63.47,63.55,63.47,63.55,27884.0,58.5028,58.5766,58.5028,58.5766,27884.0
2022-04-18 12:55:00,63.55,63.57,63.53,63.57,17385.0,58.5766,58.595,58.5581,58.595,17385.0
2022-04-18 13:00:00,63.57,63.58,63.52,63.56,25527.0,58.595,58.6042,58.5489,58.5858,25527.0
2022-04-18 13:05:00,63.57,63.59,63.51,63.51,73636.0,58.595,58.6134,58.5397,58.5397,73636.0
2022-04-18 13:10:00,63.53,63.57,63.51,63.54,46791.0,58.5581,58.595,58.5397,58.5674,46791.0
2022-04-18 13:15:00,63.53,63.54,63.4,63.41,28338.0,58.5581,58.5674,58.4383,58.4475,28338.0
2022-04-18 13:20:00,63.42,63.46,63.36,63.44,86666.0,58.4567,58.4936,58.4014,58.4752,86666.0
2022-04-18 13:25:00,63.44,63.56,63.44,63.55,75761.0,58.4752,58.5858,58.4752,58.5766,75761.0
2022-04-18 13:30:00,63.55,63.64,63.53,63.59,68811.0,58.5766,58.6595,58.5581,58.6134,68811.0
2022-04-18 13:35:00,63.59,63.64,63.57,63.63,20009.0,58.6134,58.6595,58.595,58.6503,20009.0
2022-04-18 13:40:00,63.63,63.66,63.62,63.64,10628.0,58.6503,58.678,58.6411,58.6595,10628.0
2022-04-18 13:45:00,63.65,63.67,63.61,63.65,22470.0,58.6687,58.6872,58.6319,58.6687,22470.0
2022-04-18 13:50:00,63.64,63.64,63.59,63.63,12250.0,58.6595,58.6595,58.6134,58.6503,12250.0
2022-04-18 13:55:00,63.64,63.7,63.59,63.59,33540.0,58.6595,58.7148,58.6134,58.6134,33540.0
2022-04-18 14:00:00,63.6,63.63,63.57,63.63,18637.0,58.6227,58.6503,58.595,58.6503,18637.0
2022-04-18 14:05:00,63.62,63.63,63.59,63.61,11024.0,58.6411,58.6503,58.6134,58.6319,11024.0
2022-04-18 14:10:00,63.61,63.65,63.6,63.64,19574.0,58.6319,58.6687,58.6227,58.6595,19574.0
2022-04-18 14:15:00,63.63,63.63,63.51,63.55,33872.0,58.6503,58.6503,58.5397,58.5766,33872.0
2022-04-18 14:20:00,63.55,63.63,63.54,63.63,15623.0,58.5766,58.6503,58.5674,58.6503,15623.0
2022-04-18 14:25:00,63.64,63.66,63.51,63.54,34251.0,58.6595,58.678,58.5397,58.5674,34251.0
2022-04-18 14:30:00,63.55,63.57,63.5,63.51,26824.0,58.5766,58.595,58.5305,58.5397,26824.0
2022-04-18 14:35:00,63.51,63.62,63.51,63.56,69220.0,58.5397,58.6411,58.5397,58.5858,69220.0
2022-04-18 14:40:00,63.57,63.58,63.5,63.52,39130.0,58.595,58.6042,58.5305,58.5489,39130.0
2022-04-18 14:45:00,63.53,63.59,63.49,63.56,55098.0,58.5581,58.6134,58.5213,58.5858,55098.0
2022-04-18 14:50:00,63.55,63.63,63.54,63.61,24091.0,58.5766,58.6503,58.5674,58.6319,24091.0
2022-04-18 14:55:00,63.6,63.6,63.55,63.56,18840.0,58.6227,58.6227,58.5766,58.5858,18840.0
2022-04-18 15:00:00,63.56,63.56,63.5,63.52,37043.0,58.5858,58.5858,58.5305,58.5489,37043.0
2022-04-18 15:05:00,63.52,63.52,63.43,63.48,40022.0,58.5489,58.5489,58.466,58.512,40022.0
2022-04-18 15:10:00,63.48,63.53,63.43,63.46,67053.0,58.512,58.5581,58.466,58.4936,67053.0
2022-04-18 15:15:00,63.46,63.53,63.44,63.5,29052.0,58.4936,58.5581,58.4752,58.5305,29052.0
2022-04-18 15:20:00,63.5,63.51,63.37,63.39,30193.0,58.5305,58.5397,58.4107,58.4291,30193.0
2022-04-18 15:25:00,63.39,63.4,63.35,63.38,30327.0,58.4291,58.4383,58.3922,58.4199,30327.0
2022-04-18 15:30:00,63.39,63.39,63.26,63.29,49590.0,58.4291,58.4291,58.3093,58.3369,49590.0
2022-04-18 15:35:00,63.29,63.32,63.25,63.3,64777.0,58.3369,58.3646,58.3,58.3461,64777.0
2022-04-18 15:40:00,63.3,63.39,63.29,63.35,76700.0,58.3461,58.4291,58.3369,58.3922,76700.0
2022-04-18 15:45:00,63.34,63.41,63.3,63.39,157255.0,58.383,58.4475,58.3461,58.4291,157255.0
2022-04-18 15:50:00,63.38,63.53,63.36,63.5,261734.0,58.4199,58.5581,58.4014,58.5305,261734.0
2022-04-18 15:55:00,63.5,63.61,63.5,63.6,600852.0,58.5305,58.6319,58.5305,58.6227,600852.0
2022-04-19 09:30:00,63.42,63.89,63.42,63.84,163430.0,58.4567,58.89,58.4567,58.8439,163430.0
2022-04-19 09:35:00,63.83,63.95,63.8,63.8,44211.0,58.8347,58.9453,58.807,58.807,44211.0
2022-04-19 09:40:00,63.78,63.9,63.75,63.89,39686.0,58.7886,58.8992,58.7609,58.89,39686.0
2022-04-19 09:45:00,63.88,64.04,63.81,63.97,109867.0,58.8807,59.0282,58.8162,58.9637,109867.0
2022-04-19 09:50:00,63.97,64.09,63.92,64.05,25848.0,58.9637,59.0743,58.9176,59.0374,25848.0
2022-04-19 09:55:00,64.04,64.09,64.0,64.08,12480.0,59.0282,59.0743,58.9914,59.0651,12480.0
2022-04-19 10:00:00,64.11,64.14,64.03,64.03,26042.0,59.0927,59.1204,59.019,59.019,26042.0
2022-04-19 10:05:00,64.04,64.17,64.04,64.16,26174.0,59.0282,59.148,59.0282,59.1388,26174.0
2022-04-19 10:10:00,64.17,64.24,64.14,64.22,30612.0,59.148,59.2126,59.1204,59.1941,30612.0
2022-04-19 10:15:00,64.21,64.22,64.13,64.15,64897.0,59.1849,59.1941,59.1112,59.1296,64897.0
2022-04-19 10:20:00,64.17,64.19,64.13,64.16,38634.0,59.148,59.1665,59.1112,59.1388,38634.0
2022-04-19 10:25:00,64.17,64.28,64.16,64.27,34745.0,59.148,59.2494,59.1388,59.2402,34745.0
2022-04-19 10:30:00,64.27,64.33,64.27,64.28,25912.0,59.2402,59.2955,59.2402,59.2494,25912.0
2022-04-19 10:35:00,64.28,64.29,64.15,64.16,17874.0,59.2494,59.2587,59.1296,59.1388,17874.0
2022-04-19 10:40:00,64.15,64.18,64.13,64.17,23612.0,59.1296,59.1573,59.1112,59.148,23612.0
2022-04-19 10:45:00,64.17,64.29,64.17,64.25,57051.0,59.148,59.2587,59.148,59.2218,57051.0
2022-04-19 10:50:00,64.26,64.29,64.2,64.22,70532.0,59.231,59.2587,59.1757,59.1941,70532.0
2022-04-19 10:55:00,64.22,64.4,64.21,64.4,53498.0,59.1941,59.36,59.1849,59.36,53498.0
2022-04-19 11:00:00,64.4,64.46,64.33,64.44,56601.0,59.36,59.4154,59.2955,59.3969,56601.0
2022-04-19 11:05:00,64.44,64.49,64.43,64.48,30755.0,59.3969,59.443,59.3877,59.4338,30755.0
2022-04-19 11:10:00,64.48,64.54,64.46,64.52,31340.0,59.4338,59.4891,59.4154,59.4707,31340.0
2022-04-19 11:15:00,64.53,64.59,64.5,64.51,35839.0,59.4799,59.5352,59.4522,59.4614,35839.0
2022-04-19 11:20:00,64.51,64.61,64.48,64.61,38864.0,59.4614,59.5536,59.4338,59.5536,38864.0
2022-04-19 11:25:00,64.61,64.78,64.59,64.78,118666.0,59.5536,59.7103,59.5352,59.7103,118666.0
2022-04-19 11:30:00,64.78,64.78,64.63,64.66,162652.0,59.7103,59.7103,59.572,59.5997,162652.0
2022-04-19 11:35:00,64.66,64.74,64.64,64.73,32611.0,59.5997,59.6734,59.5813,59.6642,32611.0
2022-04-19 11:40:00,64.73,64.74,64.67,64.71,48123.0,59.6642,59.6734,59.6089,59.6458,48123.0
2022-04-19 11:45:00,64.71,64.72,64.65,64.71,46696.0,59.6458,59.655,59.5905,59.6458,46696.0
2022-04-19 11:50:00,64.71,64.79,64.7,64.75,33225.0,59.6458,59.7195,59.6366,59.6827,33225.0
2022-04-19 11:55:00,64.75,64.75,64.69,64.7,24600.0,59.6827,59.6827,59.6274,59.6366,24600.0
2022-04-19 12:00:00,64.71,64.79,64.71,64.77,71873.0,59.6458,59.7195,59.6458,59.7011,71873.0
2022-04-19 12:05:00,64.77,64.8,64.72,64.76,22577.0,59.7011,59.7287,59.655,59.6919,22577.0
2022-04-19 12:10:00,64.75,64.77,64.71,64.72,17113.0,59.6827,59.7011,59.6458,59.655,17113.0
2022-04-19 12:15:00,64.7,64.76,64.7,64.74,25632.0,59.6366,59.6919,59.6366,59.6734,25632.0
2022-04-19 12:20:00,64.74,64.78,64.71,64.78,43447.0,59.6734,59.7103,59.6458,59.7103,43447.0
2022-04-19 12:25:00,64.78,64.85,64.76,64.79,53701.0,59.7103,59.7748,59.6919,59.7195,53701.0
2022-04-19 12:30:00,64.78,64.81,64.72,64.74,25407.0,59.7103,59.738,59.655,59.6734,25407.0
2022-04-19 12:35:00,64.73,64.74,64.68,64.68,36859.0,59.6642,59.6734,59.6181,59.6181,36859.0
2022-04-19 12:40:00,64.68,64.75,64.67,64.73,34129.0,59.6181,59.6827,59.6089,59.6642,34129.0
2022-04-19 12:45:00,64.73,64.76,64.69,64.75,55084.0,59.6642,59.6919,59.6274,59.6827,55084.0
2022-04-19 12:50:00,64.75,64.82,64.74,64.78,41733.0,59.6827,59.7472,59.6734,59.7103,41733.0
2022-04-19 12:55:00,64.78,64.79,64.71,64.73,12677.0,59.7103,59.7195,59.6458,59.6642,12677.0
2022-04-19 13:00:00,64.74,64.75,64.71,64.72,17942.0,59.6734,59.6827,59.6458,59.655,17942.0
2022-04-19 13:05:00,64.71,64.75,64.7,64.7,24603.0,59.6458,59.6827,59.6366,59.6366,24603.0
2022-04-19 13:10:00,64.7,64.72,64.67,64.7,10979.0,59.6366,59.655,59.6089,59.6366,10979.0
2022-04-19 13:15:00,64.71,64.74,64.7,64.73,12177.0,59.6458,59.6734,59.6366,59.6642,12177.0
2022-04-19 13:20:00,64.73,64.78,64.73,64.77,14470.0,59.6642,59.7103,59.6642,59.7011,14470.0
2022-04-19 13:25:00,64.77,64.8,64.7,64.73,18240.0,59.7011,59.7287,59.6366,59.6642,18240.0
2022-04-19 13:30:00,64.73,64.76,64.71,64.75,14710.0,59.6642,59.6919,59.6458,59.6827,14710.0
2022-04-19 13:35:00,64.74,64.75,64.7,64.75,10983.0,59.6734,59.6827,59.6366,59.6827,10983.0
2022-04-19 13:40:00,64.76,64.78,64.74,64.75,12870.0,59.6919,59.7103,59.6734,59.6827,12870.0
2022-04-19 13:45:00,64.75,64.78,64.73,64.78,14950.0,59.6827,59.7103,59.6642,59.7103,14950.0
2022-04-19 13:50:00,64.78,64.83,64.77,64.8,13103.0,59.7103,59.7564,59.7011,59.7287,13103.0
2022-04-19 13:55:00,64.8,64.83,64.76,64.81,17634.0,59.7287,59.7564,59.6919,59.738,17634.0
2022-04-19 14:00:00,64.8,64.82,64.79,64.81,9644.0,59.7287,59.7472,59.7195,59.738,9644.0
2022-04-19 14:05:00,64.8,64.82,64.74,64.75,21283.0,59.7287,59.7472,59.6734,59.6827,21283.0
2022-04-19 14:10:00,64.75,64.75,64.68,64.73,21364.0,59.6827,59.6827,59.6181,59.6642,21364.0
2022-04-19 14:15:00,64.73,64.77,64.72,64.76,26464.0,59.6642,59.7011,59.655,59.6919,26464.0
2022-04-19 14:20:00,64.76,64.83,64.75,64.83,23876.0,59.6919,59.7564,59.6827,59.7564,23876.0
2022-04-19 14:25:00,64.83,64.84,64.78,64.82,15832.0,59.7564,59.7656,59.7103,59.7472,15832.0
2022-04-19 14:30:00,64.81,64.85,64.79,64.81,20990.0,59.738,59.7748,59.7195,59.738,20990.0
2022-04-19 14:35:00,64.81,64.86,64.81,64.85,18767.0,59.738,59.784,59.738,59.7748,18767.0
2022-04-19 14:40:00,64.86,64.89,64.85,64.87,21295.0,59.784,59.8117,59.7748,59.7933,21295.0
2022-04-19 14:45:00,64.87,64.91,64.84,64.91,20703.0,59.7933,59.8301,59.7656,59.8301,20703.0
2022-04-19 14:50:00,64.92,64.95,64.91,64.92,21759.0,59.8394,59.867,59.8301,59.8394,21759.0
2022-04-19 14:55:00,64.92,64.97,64.92,64.97,15252.0,59.8394,59.8854,59.8394,59.8854,15252.0
2022-04-19 15:00:00,64.97,65.01,64.95,64.99,57806.0,59.8854,59.9223,59.867,59.9039,57806.0
2022-04-19 15:05:00,64.98,65.05,64.97,65.05,25914.0,59.8947,59.9592,59.8854,59.9592,25914.0
2022-04-19 15:10:00,65.05,65.15,65.04,65.15,34556.0,59.9592,60.0514,59.95,60.0514,34556.0
2022-04-19 15:15:00,65.16,65.5,65.15,65.2,306033.0,60.0606,60.374,60.0514,60.0974,306033.0
2022-04-19 15:20:00,65.21,65.27,65.17,65.23,100109.0,60.1067,60.162,60.0698,60.1251,100109.0
2022-04-19 15:25:00,65.23,65.3,65.21,65.28,73239.0,60.1251,60.1896,60.1067,60.1712,73239.0
2022-04-19 15:30:00,65.27,65.31,65.24,65.25,160827.0,60.162,60.1988,60.1343,60.1435,160827.0
2022-04-19 15:35:00,65.25,65.25,65.2,65.25,105116.0,60.1435,60.1435,60.0974,60.1435,105116.0
2022-04-19 15:40:00,65.25,65.25,65.09,65.14,119629.0,60.1435,60.1435,59.996,60.0421,119629.0
2022-04-19 15:45:00,65.15,65.24,65.13,65.2,135524.0,60.0514,60.1343,60.0329,60.0974,135524.0
2022-04-19 15:50:00,65.2,65.35,65.2,65.22,301909.0,60.0974,60.2357,60.0974,60.1159,301909.0
2022-04-19 15:55:00,65.21,65.25,65.12,65.2,501956.0,60.1067,60.1435,60.0237,60.0974,501956.0
2022-04-20 09:30:00,65.22,65.6,65.22,65.56,135002.0,60.1159,60.4661,60.1159,60.4293,135002.0
2022-04-20 09:35:00,65.56,65.73,65.53,65.59,93212.0,60.4293,60.586,60.4016,60.4569,93212.0
2022-04-20 09:40:00,65.59,65.72,65.51,65.56,115671.0,60.4569,60.5767,60.3832,60.4293,115671.0
2022-04-20 09:45:00,65.58,65.59,65.36,65.42,98634.0,60.4477,60.4569,60.2449,60.3002,98634.0
2022-04-20 09:50:00,65.42,65.54,65.34,65.44,118197.0,60.3002,60.4108,60.2265,60.3187,118197.0
2022-04-20 09:55:00,65.44,65.48,65.34,65.45,64875.0,60.3187,60.3555,60.2265,60.3279,64875.0
2022-04-20 10:00:00,65.45,65.66,65.45,65.54,98343.0,60.3279,60.5214,60.3279,60.4108,98343.0
2022-04-20 10:05:00,65.55,65.59,65.52,65.56,67657.0,60.42,60.4569,60.3924,60.4293,67657.0
2022-04-20 10:10:00,65.56,65.65,65.54,65.57,80584.0,60.4293,60.5122,60.4108,60.4385,80584.0
2022-04-20 10:15:00,65.55,65.59,65.51,65.56,54251.0,60.42,60.4569,60.3832,60.4293,54251.0
2022-04-20 10:20:00,65.56,65.6,65.48,65.52,135779.0,60.4293,60.4661,60.3555,60.3924,135779.0
2022-04-20 10:25:00,65.53,65.57,65.45,65.53,45030.0,60.4016,60.4385,60.3279,60.4016,45030.0
2022-04-20 10:30:00,65.53,65.63,65.51,65.52,47236.0,60.4016,60.4938,60.3832,60.3924,47236.0
2022-04-20 10:35:00,65.51,65.53,65.47,65.52,36229.0,60.3832,60.4016,60.3463,60.3924,36229.0
2022-04-20 10:40:00,65.53,65.56,65.46,65.48,31006.0,60.4016,60.4293,60.3371,60.3555,31006.0
2022-04-20 10:45:00,65.48,65.55,65.44,65.48,55867.0,60.3555,60.42,60.3187,60.3555,55867.0
2022-04-20 10:50:00,65.48,65.54,65.45,65.53,36519.0,60.3555,60.4108,60.3279,60.4016,36519.0
2022-04-20 10:55:00,65.53,65.56,65.51,65.53,43153.0,60.4016,60.4293,60.3832,60.4016,43153.0
2022-04-20 11:00:00,65.53,65.54,65.33,65.34,50633.0,60.4016,60.4108,60.2173,60.2265,50633.0
2022-04-20 11:05:00,65.34,65.39,65.3,65.39,32096.0,60.2265,60.2726,60.1896,60.2726,32096.0
2022-04-20 11:10:00,65.38,65.52,65.36,65.52,70707.0,60.2634,60.3924,60.2449,60.3924,70707.0
2022-04-20 11:15:00,65.51,65.51,65.37,65.4,26881.0,60.3832,60.3832,60.2541,60.2818,26881.0
2022-04-20 11:20:00,65.4,65.41,65.31,65.31,28460.0,60.2818,60.291,60.1988,60.1988,28460.0
2022-04-20 11:25:00,65.31,65.39,65.28,65.39,37277.0,60.1988,60.2726,60.1712,60.2726,37277.0
2022-04-20 11:30:00,65.38,65.41,65.32,65.35,37782.0,60.2634,60.291,60.208,60.2357,37782.0
2022-04-20 11:35:00,65.35,65.52,65.34,65.5,98805.0,60.2357,60.3924,60.2265,60.374,98805.0
2022-04-20 11:40:00,65.49,65.55,65.45,65.53,72252.0,60.3647,60.42,60.3279,60.4016,72252.0
2022-04-20 11:45:00,65.52,65.53,65.43,65.48,55907.0,60.3924,60.4016,60.3094,60.3555,55907.0
2022-04-20 11:50:00,65.49,65.53,65.45,65.48,32905.0,60.3647,60.4016,60.3279,60.3555,32905.0
2022-04-20 11:55:00,65.48,65.55,65.46,65.5,40435.0,60.3555,60.42,60.3371,60.374,40435.0
2022-04-20 12:00:00,65.49,65.5,65.43,65.46,38098.0,60.3647,60.374,60.3094,60.3371,38098.0
2022-04-20 12:05:00,65.47,65.52,65.42,65.48,62964.0,60.3463,60.3924,60.3002,60.3555,62964.0
2022-04-20 12:10:00,65.48,65.49,65.38,65.42,46664.0,60.3555,60.3647,60.2634,60.3002,46664.0
2022-04-20 12:15:00,65.41,65.41,65.32,65.39,62191.0,60.291,60.291,60.208,60.2726,62191.0
2022-04-20 12:20:00,65.39,65.43,65.37,65.42,30081.0,60.2726,60.3094,60.2541,60.3002,30081.0
2022-04-20 12:25:00,65.42,65.42,65.31,65.32,33027.0,60.3002,60.3002,60.1988,60.208,33027.0
2022-04-20 12:30:00,65.32,65.4,65.31,65.34,248845.0,60.208,60.2818,60.1988,60.2265,248845.0
2022-04-20 12:35:00,65.34,65.38,65.32,65.34,50628.0,60.2265,60.2634,60.208,60.2265,50628.0
2022-04-20 12:40:00,65.35,65.4,65.34,65.39,28599.0,60.2357,60.2818,60.2265,60.2726,28599.0
2022-04-20 12:45:00,65.39,65.52,65.39,65.52,27805.0,60.2726,60.3924,60.2726,60.3924,27805.0
2022-04-20 12:50:00,65.52,65.56,65.5,65.53,32775.0,60.3924,60.4293,60.374,60.4016,32775.0
2022-04-20 12:55:00,65.53,65.54,65.5,65.54,19263.0,60.4016,60.4108,60.374,60.4108,19263.0
2022-04-20 13:00:00,65.55,65.6,65.52,65.59,65638.0,60.42,60.4661,60.3924,60.4569,65638.0
2022-04-20 13:05:00,65.59,65.63,65.56,65.61,30450.0,60.4569,60.4938,60.4293,60.4754,30450.0
2022-04-20 13:10:00,65.6,65.69,65.59,65.67,20448.0,60.4661,60.5491,60.4569,60.5307,20448.0
2022-04-20 13:15:00,65.67,65.71,65.64,65.68,31175.0,60.5307,60.5675,60.503,60.5399,31175.0
2022-04-20 13:20:00,65.68,65.73,65.66,65.73,49483.0,60.5399,60.586,60.5214,60.586,49483.0
2022-04-20 13:25:00,65.73,65.74,65.67,65.73,38402.0,60.586,60.5952,60.5307,60.586,38402.0
2022-04-20 13:30:00,65.72,65.76,65.71,65.75,46045.0,60.5767,60.6136,60.5675,60.6044,46045.0
2022-04-20 13:35:00,65.76,65.81,65.75,65.77,41322.0,60.6136,60.6597,60.6044,60.6228,41322.0
2022-04-20 13:40:00,65.77,65.84,65.77,65.83,29660.0,60.6228,60.6874,60.6228,60.6781,29660.0
2022-04-20 13:45:00,65.84,65.89,65.82,65.84,51688.0,60.6874,60.7334,60.6689,60.6874,51688.0
2022-04-20 13:50:00,65.85,65.89,65.81,65.89,26028.0,60.6966,60.7334,60.6597,60.7334,26028.0
2022-04-20 13:55:00,65.89,65.97,65.88,65.94,37686.0,60.7334,60.8072,60.7242,60.7795,37686.0
2022-04-20 14:00:00,65.94,65.94,65.84,65.84,26209.0,60.7795,60.7795,60.6874,60.6874,26209.0
2022-04-20 14:05:00,65.84,65.91,65.82,65.9,36452.0,60.6874,60.7519,60.6689,60.7427,36452.0
2022-04-20 14:10:00,65.9,65.95,65.89,65.9,35344.0,60.7427,60.7887,60.7334,60.7427,35344.0
2022-04-20 14:15:00,65.9,65.93,65.82,65.83,35330.0,60.7427,60.7703,60.6689,60.6781,35330.0
2022-04-20 14:20:00,65.84,65.87,65.81,65.84,26492.0,60.6874,60.715,60.6597,60.6874,26492.0
2022-04-20 14:25:00,65.84,65.88,65.8,65.87,33765.0,60.6874,60.7242,60.6505,60.715,33765.0
2022-04-20 14:30:00,65.87,65.9,65.8,65.82,53015.0,60.715,60.7427,60.6505,60.6689,53015.0
2022-04-20 14:35:00,65.83,65.85,65.78,65.79,33930.0,60.6781,60.6966,60.632,60.6413,33930.0
2022-04-20 14:40:00,65.78,65.81,65.71,65.73,22508.0,60.632,60.6597,60.5675,60.586,22508.0
2022-04-20 14:45:00,65.73,65.76,65.71,65.72,25401.0,60.586,60.6136,60.5675,60.5767,25401.0
2022-04-20 14:50:00,65.71,65.72,65.58,65.59,25857.0,60.5675,60.5767,60.4477,60.4569,25857.0
2022-04-20 14:55:00,65.59,65.59,65.52,65.55,72202.0,60.4569,60.4569,60.3924,60.42,72202.0
2022-04-20 15:00:00,65.56,65.66,65.55,65.64,64004.0,60.4293,60.5214,60.42,60.503,64004.0
2022-04-20 15:05:00,65.64,65.66,65.6,65.63,27746.0,60.503,60.5214,60.4661,60.4938,27746.0
2022-04-20 15:10:00,65.63,65.69,65.6,65.68,43088.0,60.4938,60.5491,60.4661,60.5399,43088.0
2022-04-20 15:15:00,65.67,65.67,65.62,65.64,30377.0,60.5307,60.5307,60.4846,60.503,30377.0
2022-04-20 15:20:00,65.64,65.67,65.62,65.65,27199.0,60.503,60.5307,60.4846,60.5122,27199.0
2022-04-20 15:25:00,65.65,65.84,65.65,65.78,184460.0,60.5122,60.6874,60.5122,60.632,184460.0
2022-04-20 15:30:00,65.79,65.82,65.72,65.72,166478.0,60.6413,60.6689,60.5767,60.5767,166478.0
2022-04-20 15:35:00,65.72,65.77,65.68,65.73,73314.0,60.5767,60.6228,60.5399,60.586,73314.0
2022-04-20 15:40:00,65.73,65.8,65.68,65.77,160963.0,60.586,60.6505,60.5399,60.6228,160963.0
2022-04-20 15:45:00,65.78,65.83,65.75,65.75,87522.0,60.632,60.6781,60.6044,60.6044,87522.0
2022-04-20 15:50:00,65.76,65.8,65.7,65.74,197928.0,60.6136,60.6505,60.5583,60.5952,197928.0
2022-04-20 15:55:00,65.74,65.78,65.7,65.74,414205.0,60.5952,60.632,60.5583,60.5952,414205.0
2022-04-21 09:30:00,65.85,66.0,65.74,65.89,136244.0,60.6966,60.8348,60.5952,60.7334,136244.0
2022-04-21 09:35:00,65.86,65.98,65.83,65.87,67203.0,60.7058,60.8164,60.6781,60.715,67203.0
2022-04-21 09:40:00,65.88,65.99,65.8,65.93,122657.0,60.7242,60.8256,60.6505,60.7703,122657.0
2022-04-21 09:45:00,65.94,66.08,65.94,65.97,55414.0,60.7795,60.9086,60.7795,60.8072,55414.0
2022-04-21 09:50:00,65.99,66.08,65.83,65.88,108473.0,60.8256,60.9086,60.6781,60.7242,108473.0
2022-04-21 09:55:00,65.88,66.0,65.86,65.9,76408.0,60.7242,60.8348,60.7058,60.7427,76408.0
2022-04-21 10:00:00,65.9,65.95,65.84,65.88,70383.0,60.7427,60.7887,60.6874,60.7242,70383.0
2022-04-21 10:05:00,65.88,65.91,65.81,65.84,58207.0,60.7242,60.7519,60.6597,60.6874,58207.0
2022-04-21 10:10:00,65.84,66.07,65.84,66.0,106638.0,60.6874,60.8994,60.6874,60.8348,106638.0
2022-04-21 10:15:00,65.99,66.06,65.95,65.95,56562.0,60.8256,60.8901,60.7887,60.7887,56562.0
2022-04-21 10:20:00,65.95,66.04,65.95,66.01,99354.0,60.7887,60.8717,60.7887,60.844,99354.0
2022-04-21 10:25:00,66.01,66.03,65.91,65.94,81113.0,60.844,60.8625,60.7519,60.7795,81113.0
2022-04-21 10:30:00,65.93,65.94,65.86,65.94,30750.0,60.7703,60.7795,60.7058,60.7795,30750.0
2022-04-21 10:35:00,65.91,65.92,65.85,65.91,46979.0,60.7519,60.7611,60.6966,60.7519,46979.0
2022-04-21 10:40:00,65.92,65.96,65.87,65.9,57936.0,60.7611,60.798,60.715,60.7427,57936.0
2022-04-21 10:45:00,65.89,66.0,65.88,66.0,58679.0,60.7334,60.8348,60.7242,60.8348,58679.0
2022-04-21 10:50:00,66.0,66.16,65.98,66.15,64266.0,60.8348,60.9823,60.8164,60.9731,64266.0
2022-04-21 10:55:00,66.14,66.28,66.14,66.27,59943.0,60.9639,61.0929,60.9639,61.0837,59943.0
2022-04-21 11:00:00,66.26,66.3,66.12,66.13,24755.0,61.0745,61.1114,60.9454,60.9547,24755.0
2022-04-21 11:05:00,66.14,66.15,66.09,66.11,37451.0,60.9639,60.9731,60.9178,60.9362,37451.0
2022-04-21 11:10:00,66.12,66.19,66.06,66.06,41698.0,60.9454,61.01,60.8901,60.8901,41698.0
2022-04-21 11:15:00,66.06,66.14,66.02,66.13,40413.0,60.8901,60.9639,60.8533,60.9547,40413.0
2022-04-21 11:20:00,66.14,66.22,66.12,66.2,29738.0,60.9639,61.0376,60.9454,61.0192,29738.0
2022-04-21 11:25:00,66.21,66.24,66.14,66.15,37352.0,61.0284,61.056,60.9639,60.9731,37352.0
2022-04-21 11:30:00,66.15,66.15,66.06,66.11,45089.0,60.9731,60.9731,60.8901,60.9362,45089.0
2022-04-21 11:35:00,66.11,66.18,66.1,66.17,28207.0,60.9362,61.0007,60.927,60.9915,28207.0
2022-04-21 11:40:00,66.17,66.17,66.06,66.11,43137.0,60.9915,60.9915,60.8901,60.9362,43137.0
2022-04-21 11:45:00,66.12,66.18,66.07,66.17,82649.0,60.9454,61.0007,60.8994,60.9915,82649.0
2022-04-21 11:50:00,66.17,66.17,66.1,66.14,40744.0,60.9915,60.9915,60.927,60.9639,40744.0
2022-04-21 11:55:00,66.13,66.19,66.13,66.14,37192.0,60.9547,61.01,60.9547,60.9639,37192.0
2022-04-21 12:00:00,66.14,66.15,66.01,66.01,67599.0,60.9639,60.9731,60.844,60.844,67599.0
2022-04-21 12:05:00,66.01,66.13,66.0,66.12,31727.0,60.844,60.9547,60.8348,60.9454,31727.0
2022-04-21 12:10:00,66.13,66.16,66.08,66.1,23690.0,60.9547,60.9823,60.9086,60.927,23690.0
2022-04-21 12:15:00,66.11,66.26,66.1,66.26,30985.0,60.9362,61.0745,60.927,61.0745,30985.0
2022-04-21 12:20:00,66.25,66.26,66.18,66.21,22561.0,61.0653,61.0745,61.0007,61.0284,22561.0
2022-04-21 12:25:00,66.2,66.27,66.2,66.26,22731.0,61.0192,61.0837,61.0192,61.0745,22731.0
2022-04-21 12:30:00,66.27,66.3,66.25,66.3,18995.0,61.0837,61.1114,61.0653,61.1114,18995.0
2022-04-21 12:35:00,66.3,66.35,66.24,66.24,38123.0,61.1114,61.1574,61.056,61.056,38123.0
2022-04-21 12:40:00,66.25,66.26,66.19,66.25,35445.0,61.0653,61.0745,61.01,61.0653,35445.0
2022-04-21 12:45:00,66.24,66.25,66.19,66.2,34180.0,61.056,61.0653,61.01,61.0192,34180.0
2022-04-21 12:50:00,66.2,66.2,66.08,66.1,25068.0,61.0192,61.0192,60.9086,60.927,25068.0
2022-04-21 12:55:00,66.11,66.14,66.09,66.09,14270.0,60.9362,60.9639,60.9178,60.9178,14270.0
2022-04-21 13:00:00,66.08,66.13,66.04,66.06,19652.0,60.9086,60.9547,60.8717,60.8901,19652.0
2022-04-21 13:05:00,66.06,66.11,66.05,66.06,34051.0,60.8901,60.9362,60.8809,60.8901,34051.0
2022-04-21 13:10:00,66.07,66.1,66.04,66.08,17880.0,60.8994,60.927,60.8717,60.9086,17880.0
2022-04-21 13:15:00,66.07,66.09,65.97,66.0,20564.0,60.8994,60.9178,60.8072,60.8348,20564.0
2022-04-21 13:20:00,66.0,66.11,65.98,66.09,48528.0,60.8348,60.9362,60.8164,60.9178,48528.0
2022-04-21 13:25:00,66.08,66.11,66.05,66.11,19556.0,60.9086,60.9362,60.8809,60.9362,19556.0
2022-04-21 13:30:00,66.11,66.12,66.05,66.08,21356.0,60.9362,60.9454,60.8809,60.9086,21356.0
2022-04-21 13:35:00,66.08,66.08,65.99,66.01,31251.0,60.9086,60.9086,60.8256,60.844,31251.0
2022-04-21 13:40:00,66.0,66.07,66.0,66.06,28862.0,60.8348,60.8994,60.8348,60.8901,28862.0
2022-04-21 13:45:00,66.06,66.19,66.05,66.17,24927.0,60.8901,61.01,60.8809,60.9915,24927.0
2022-04-21 13:50:00,66.17,66.19,66.12,66.13,24146.0,60.9915,61.01,60.9454,60.9547,24146.0
2022-04-21 13:55:00,66.13,66.17,66.1,66.12,30215.0,60.9547,60.9915,60.927,60.9454,30215.0
2022-04-21 14:00:00,66.11,66.11,66.0,66.01,34602.0,60.9362,60.9362,60.8348,60.844,34602.0
2022-04-21 14:05:00,66.01,66.16,66.0,66.14,34382.0,60.844,60.9823,60.8348,60.9639,34382.0
2022-04-21 14:10:00,66.15,66.22,66.14,66.16,32320.0,60.9731,61.0376,60.9639,60.9823,32320.0
2022-04-21 14:15:00,66.17,66.21,66.15,66.17,31766.0,60.9915,61.0284,60.9731,60.9915,31766.0
2022-04-21 14:20:00,66.17,66.26,66.15,66.18,34340.0,60.9915,61.0745,60.9731,61.0007,34340.0
2022-04-21 14:25:00,66.17,66.21,66.16,66.18,39343.0,60.9915,61.0284,60.9823,61.0007,39343.0
2022-04-21 14:30:00,66.17,66.24,66.16,66.17,45008.0,60.9915,61.056,60.9823,60.9915,45008.0
2022-04-21 14:35:00,66.17,66.24,66.13,66.16,30240.0,60.9915,61.056,60.9547,60.9823,30240.0
2022-04-21 14:40:00,66.16,66.22,66.15,66.17,54742.0,60.9823,61.0376,60.9731,60.9915,54742.0
2022-04-21 14:45:00,66.17,66.19,66.13,66.13,53198.0,60.9915,61.01,60.9547,60.9547,53198.0
2022-04-21 14:50:00,66.14,66.16,66.11,66.12,50472.0,60.9639,60.9823,60.9362,60.9454,50472.0
2022-04-21 14:55:00,66.12,66.13,66.07,66.1,113916.0,60.9454,60.9547,60.8994,60.927,113916.0
2022-04-21 15:00:00,66.1,66.1,65.99,65.99,78352.0,60.927,60.927,60.8256,60.8256,78352.0
2022-04-21 15:05:00,66.0,66.03,65.93,65.95,70530.0,60.8348,60.8625,60.7703,60.7887,70530.0
2022-04-21 15:10:00,65.95,65.98,65.93,65.96,53389.0,60.7887,60.8164,60.7703,60.798,53389.0
2022-04-21 15:15:00,65.97,66.02,65.92,66.0,58008.0,60.8072,60.8533,60.7611,60.8348,58008.0
2022-04-21 15:20:00,66.0,66.03,65.97,66.03,68183.0,60.8348,60.8625,60.8072,60.8625,68183.0
2022-04-21 15:25:00,66.03,66.13,65.94,66.1,95321.0,60.8625,60.9547,60.7795,60.927,95321.0
2022-04-21 15:30:00,66.09,66.11,65.96,65.96,86158.0,60.9178,60.9362,60.798,60.798,86158.0
2022-04-21 15:35:00,65.95,65.96,65.78,65.85,76843.0,60.7887,60.798,60.632,60.6966,76843.0
2022-04-21 15:40:00,65.85,65.97,65.85,65.94,113304.0,60.6966,60.8072,60.6966,60.7795,113304.0
2022-04-21 15:45:00,65.93,65.94,65.76,65.77,116608.0,60.7703,60.7795,60.6136,60.6228,116608.0
2022-04-21 15:50:00,65.77,65.95,65.77,65.84,241136.0,60.6228,60.7887,60.6228,60.6874,241136.0
2022-04-21 15:55:00,65.85,65.9,65.82,65.84,394307.0,60.6966,60.7427,60.6689,60.6874,394307.0
2022-04-22 09:30:00,65.98,66.18,65.7,66.02,120150.0,60.8164,61.0007,60.5583,60.8533,120150.0
2022-04-22 09:35:00,66.0,66.02,65.74,65.76,106571.0,60.8348,60.8533,60.5952,60.6136,106571.0
2022-04-22 09:40:00,65.75,65.82,65.64,65.78,109499.0,60.6044,60.6689,60.503,60.632,109499.0
2022-04-22 09:45:00,65.78,65.92,65.69,65.92,111952.0,60.632,60.7611,60.5491,60.7611,111952.0
2022-04-22 09:50:00,65.91,66.09,65.84,65.9,63287.0,60.7519,60.9178,60.6874,60.7427,63287.0
2022-04-22 09:55:00,65.9,65.92,65.62,65.66,67136.0,60.7427,60.7611,60.4846,60.5214,67136.0
2022-04-22 10:00:00,65.65,65.85,65.61,65.82,73360.0,60.5122,60.6966,60.4754,60.6689,73360.0
2022-04-22 10:05:00,65.83,66.03,65.81,65.89,63841.0,60.6781,60.8625,60.6597,60.7334,63841.0
2022-04-22 10:10:00,65.9,65.91,65.67,65.88,60844.0,60.7427,60.7519,60.5307,60.7242,60844.0
2022-04-22 10:15:00,65.88,65.88,65.74,65.8,44512.0,60.7242,60.7242,60.5952,60.6505,44512.0
2022-04-22 10:20:00,65.8,65.89,65.78,65.88,46662.0,60.6505,60.7334,60.632,60.7242,46662.0
2022-04-22 10:25:00,65.87,65.9,65.78,65.85,44772.0,60.715,60.7427,60.632,60.6966,44772.0
2022-04-22 10:30:00,65.85,65.86,65.75,65.79,102600.0,60.6966,60.7058,60.6044,60.6413,102600.0
2022-04-22 10:35:00,65.78,65.82,65.71,65.71,64517.0,60.632,60.6689,60.5675,60.5675,64517.0
2022-04-22 10:40:00,65.71,65.76,65.65,65.66,82078.0,60.5675,60.6136,60.5122,60.5214,82078.0
2022-04-22 10:45:00,65.66,65.67,65.55,65.58,47636.0,60.5214,60.5307,60.42,60.4477,47636.0
2022-04-22 10:50:00,65.57,65.64,65.53,65.58,44984.0,60.4385,60.503,60.4016,60.4477,44984.0
2022-04-22 10:55:00,65.57,65.64,65.52,65.61,46255.0,60.4385,60.503,60.3924,60.4754,46255.0
2022-04-22 11:00:00,65.6,65.71,65.6,65.62,61638.0,60.4661,60.5675,60.4661,60.4846,61638.0
2022-04-22 11:05:00,65.63,65.78,65.58,65.73,68560.0,60.4938,60.632,60.4477,60.586,68560.0
2022-04-22 11:10:00,65.72,65.72,65.62,65.64,28099.0,60.5767,60.5767,60.4846,60.503,28099.0
2022-04-22 11:15:00,65.64,65.65,65.52,65.55,48376.0,60.503,60.5122,60.3924,60.42,48376.0
2022-04-22 11:20:00,65.55,65.58,65.52,65.54,38354.0,60.42,60.4477,60.3924,60.4108,38354.0
2022-04-22 11:25:00,65.54,65.67,65.54,65.63,40296.0,60.4108,60.5307,60.4108,60.4938,40296.0
2022-04-22 11:30:00,65.63,65.67,65.53,65.53,50758.0,60.4938,60.5307,60.4016,60.4016,50758.0
2022-04-22 11:35:00,65.53,65.7,65.53,65.7,44453.0,60.4016,60.5583,60.4016,60.5583,44453.0
2022-04-22 11:40:00,65.69,65.72,65.53,65.53,53332.0,60.5491,60.5767,60.4016,60.4016,53332.0
2022-04-22 11:45:00,65.53,65.61,65.53,65.55,41865.0,60.4016,60.4754,60.4016,60.42,41865.0
2022-04-22 11:50:00,65.54,65.59,65.52,65.57,16516.0,60.4108,60.4569,60.3924,60.4385,16516.0
2022-04-22 11:55:00,65.56,65.62,65.55,65.59,32783.0,60.4293,60.4846,60.42,60.4569,32783.0
2022-04-22 12:00:00,65.57,65.67,65.57,65.67,25039.0,60.4385,60.5307,60.4385,60.5307,25039.0
2022-04-22 12:05:00,65.68,65.71,65.62,65.62,26625.0,60.5399,60.5675,60.4846,60.4846,26625.0
2022-04-22 12:10:00,65.63,65.67,65.59,65.66,28205.0,60.4938,60.5307,60.4569,60.5214,28205.0
2022-04-22 12:15:00,65.66,65.75,65.64,65.67,36747.0,60.5214,60.6044,60.503,60.5307,36747.0
2022-04-22 12:20:00,65.68,65.72,65.65,65.71,22592.0,60.5399,60.5767,60.5122,60.5675,22592.0
2022-04-22 12:25:00,65.72,65.77,65.71,65.77,26840.0,60.5767,60.6228,60.5675,60.6228,26840.0
2022-04-22 12:30:00,65.77,65.86,65.75,65.85,26418.0,60.6228,60.7058,60.6044,60.6966,26418.0
2022-04-22 12:35:00,65.84,65.88,65.82,65.87,28171.0,60.6874,60.7242,60.6689,60.715,28171.0
2022-04-22 12:40:00,65.87,65.92,65.86,65.92,28136.0,60.715,60.7611,60.7058,60.7611,28136.0
2022-04-22 12:45:00,65.91,65.92,65.86,65.88,23719.0,60.7519,60.7611,60.7058,60.7242,23719.0
2022-04-22 12:50:00,65.88,65.9,65.81,65.81,28476.0,60.7242,60.7427,60.6597,60.6597,28476.0
2022-04-22 12:55:00,65.81,65.84,65.76,65.78,25489.0,60.6597,60.6874,60.6136,60.632,25489.0
2022-04-22 13:00:00,65.78,65.86,65.77,65.79,42871.0,60.632,60.7058,60.6228,60.6413,42871.0
2022-04-22 13:05:00,65.79,65.83,65.78,65.81,20447.0,60.6413,60.6781,60.632,60.6597,20447.0
2022-04-22 13:10:00,65.8,65.86,65.77,65.83,38921.0,60.6505,60.7058,60.6228,60.6781,38921.0
2022-04-22 13:15:00,65.82,65.82,65.69,65.69,38377.0,60.6689,60.6689,60.5491,60.5491,38377.0
2022-04-22 13:20:00,65.69,65.69,65.58,65.64,27235.0,60.5491,60.5491,60.4477,60.503,27235.0
2022-04-22 13:25:00,65.64,65.73,65.62,65.72,26769.0,60.503,60.586,60.4846,60.5767,26769.0
2022-04-22 13:30:00,65.72,65.76,65.68,65.73,29807.0,60.5767,60.6136,60.5399,60.586,29807.0
2022-04-22 13:35:00,65.72,65.72,65.65,65.67,28217.0,60.5767,60.5767,60.5122,60.5307,28217.0
2022-04-22 13:40:00,65.67,65.7,65.64,65.69,26587.0,60.5307,60.5583,60.503,60.5491,26587.0
2022-04-22 13:45:00,65.69,65.71,65.66,65.69,17758.0,60.5491,60.5675,60.5214,60.5491,17758.0
2022-04-22 13:50:00,65.68,65.71,65.65,65.67,24143.0,60.5399,60.5675,60.5122,60.5307,24143.0
2022-04-22 13:55:00,65.67,65.7,65.63,65.66,27993.0,60.5307,60.5583,60.4938,60.5214,27993.0
2022-04-22 14:00:00,65.65,65.67,65.63,65.63,29113.0,60.5122,60.5307,60.4938,60.4938,29113.0
2022-04-22 14:05:00,65.64,65.64,65.57,65.59,35294.0,60.503,60.503,60.4385,60.4569,35294.0
2022-04-22 14:10:00,65.59,65.62,65.57,65.61,31664.0,60.4569,60.4846,60.4385,60.4754,31664.0
2022-04-22 14:15:00,65.61,65.78,65.6,65.76,38959.0,60.4754,60.632,60.4661,60.6136,38959.0
2022-04-22 14:20:00,65.76,65.79,65.71,65.75,36828.0,60.6136,60.6413,60.5675,60.6044,36828.0
2022-04-22 14:25:00,65.75,65.75,65.65,65.67,24641.0,60.6044,60.6044,60.5122,60.5307,24641.0
2022-04-22 14:30:00,65.68,65.71,65.65,65.66,36235.0,60.5399,60.5675,60.5122,60.5214,36235.0
2022-04-22 14:35:00,65.66,65.66,65.54,65.56,23356.0,60.5214,60.5214,60.4108,60.4293,23356.0
2022-04-22 14:40:00,65.56,65.62,65.55,65.56,26555.0,60.4293,60.4846,60.42,60.4293,26555.0
2022-04-22 14:45:00,65.56,65.6,65.53,65.55,21611.0,60.4293,60.4661,60.4016,60.42,21611.0
2022-04-22 14:50:00,65.55,65.56,65.48,65.49,25849.0,60.42,60.4293,60.3555,60.3647,25849.0
2022-04-22 14:55:00,65.48,65.49,65.39,65.48,27026.0,60.3555,60.3647,60.2726,60.3555,27026.0
2022-04-22 15:00:00,65.48,65.49,65.39,65.42,31339.0,60.3555,60.3647,60.2726,60.3002,31339.0
2022-04-22 15:05:00,65.41,65.45,65.39,65.41,24525.0,60.291,60.3279,60.2726,60.291,24525.0
2022-04-22 15:10:00,65.4,65.55,65.36,65.51,68194.0,60.2818,60.42,60.2449,60.3832,68194.0
2022-04-22 15:15:00,65.5,65.57,65.47,65.54,44276.0,60.374,60.4385,60.3463,60.4108,44276.0
2022-04-22 15:20:00,65.54,65.57,65.4,65.41,43801.0,60.4108,60.4385,60.2818,60.291,43801.0
2022-04-22 15:25:00,65.41,65.48,65.41,65.46,55377.0,60.291,60.3555,60.291,60.3371,55377.0
2022-04-22 15:30:00,65.46,65.63,65.45,65.59,136162.0,60.3371,60.4938,60.3279,60.4569,136162.0
2022-04-22 15:35:00,65.59,65.65,65.54,65.61,75082.0,60.4569,60.5122,60.4108,60.4754,75082.0
2022-04-22 15:40:00,65.61,65.65,65.47,65.48,76001.0,60.4754,60.5122,60.3463,60.3555,76001.0
2022-04-22 15:45:00,65.48,65.53,65.34,65.35,134611.0,60.3555,60.4016,60.2265,60.2357,134611.0
2022-04-22 15:50:00,65.35,65.35,65.12,65.2,287109.0,60.2357,60.2357,60.0237,60.0974,287109.0
2022-04-22 15:55:00,65.19,65.21,65.04,65.09,654351.0,60.0882,60.1067,59.95,59.996,654351.0
2022-04-25 09:30:00,65.44,65.71,65.08,65.09,198691.0,60.3187,60.5675,59.9868,59.996,198691.0
2022-04-25 09:35:00,65.09,65.32,65.07,65.15,126215.0,59.996,60.208,59.9776,60.0514,126215.0
2022-04-25 09:40:00,65.13,65.36,65.13,65.15,145811.0,60.0329,60.2449,60.0329,60.0514,145811.0
2022-04-25 09:45:00,65.15,65.29,65.0,65.02,199380.0,60.0514,60.1804,59.9131,59.9315,199380.0
2022-04-25 09:50:00,65.02,65.06,64.86,64.86,94655.0,59.9315,59.9684,59.784,59.784,94655.0
2022-04-25 09:55:00,64.85,64.91,64.69,64.71,55253.0,59.7748,59.8301,59.6274,59.6458,55253.0
2022-04-25 10:00:00,64.7,64.79,64.56,64.59,76572.0,59.6366,59.7195,59.5075,59.5352,76572.0
2022-04-25 10:05:00,64.6,64.69,64.52,64.58,70765.0,59.5444,59.6274,59.4707,59.526,70765.0
2022-04-25 10:10:00,64.58,64.66,64.54,64.62,125860.0,59.526,59.5997,59.4891,59.5628,125860.0
2022-04-25 10:15:00,64.62,64.8,64.62,64.76,103784.0,59.5628,59.7287,59.5628,59.6919,103784.0
2022-04-25 10:20:00,64.77,64.84,64.72,64.79,101650.0,59.7011,59.7656,59.655,59.7195,101650.0
2022-04-25 10:25:00,64.79,64.86,64.65,64.66,161450.0,59.7195,59.784,59.5905,59.5997,161450.0
2022-04-25 10:30:00,64.66,64.92,64.65,64.92,76680.0,59.5997,59.8394,59.5905,59.8394,76680.0
2022-04-25 10:35:00,64.92,65.03,64.91,64.91,108122.0,59.8394,59.9407,59.8301,59.8301,108122.0
2022-04-25 10:40:00,64.91,64.91,64.63,64.73,82133.0,59.8301,59.8301,59.572,59.6642,82133.0
2022-04-25 10:45:00,64.74,64.97,64.73,64.91,106334.0,59.6734,59.8854,59.6642,59.8301,106334.0
2022-04-25 10:50:00,64.92,64.95,64.83,64.87,53746.0,59.8394,59.867,59.7564,59.7933,53746.0
2022-04-25 10:55:00,64.88,64.93,64.73,64.8,61910.0,59.8025,59.8486,59.6642,59.7287,61910.0
2022-04-25 11:00:00,64.81,64.92,64.8,64.86,54058.0,59.738,59.8394,59.7287,59.784,54058.0
2022-04-25 11:05:00,64.86,64.88,64.75,64.77,42891.0,59.784,59.8025,59.6827,59.7011,42891.0
2022-04-25 11:10:00,64.77,64.97,64.71,64.91,45203.0,59.7011,59.8854,59.6458,59.8301,45203.0
2022-04-25 11:15:00,64.9,64.92,64.78,64.84,35212.0,59.8209,59.8394,59.7103,59.7656,35212.0
2022-04-25 11:20:00,64.85,65.01,64.84,64.98,56944.0,59.7748,59.9223,59.7656,59.8947,56944.0
2022-04-25 11:25:00,64.98,65.1,64.97,65.02,26317.0,59.8947,60.0053,59.8854,59.9315,26317.0
2022-04-25 11:30:00,65.03,65.03,64.88,64.98,47420.0,59.9407,59.9407,59.8025,59.8947,47420.0
2022-04-25 11:35:00,65.0,65.13,64.94,64.96,36985.0,59.9131,60.0329,59.8578,59.8762,36985.0
2022-04-25 11:40:00,64.95,65.0,64.9,64.91,53166.0,59.867,59.9131,59.8209,59.8301,53166.0
2022-04-25 11:45:00,64.9,64.93,64.82,64.86,37004.0,59.8209,59.8486,59.7472,59.784,37004.0
2022-04-25 11:50:00,64.87,64.89,64.74,64.76,54334.0,59.7933,59.8117,59.6734,59.6919,54334.0
2022-04-25 11:55:00,64.76,64.95,64.75,64.94,45320.0,59.6919,59.867,59.6827,59.8578,45320.0
2022-04-25 12:00:00,64.94,65.01,64.91,64.98,38842.0,59.8578,59.9223,59.8301,59.8947,38842.0
2022-04-25 12:05:00,64.98,65.19,64.97,65.14,52915.0,59.8947,60.0882,59.8854,60.0421,52915.0
2022-04-25 12:10:00,65.14,65.17,64.95,64.95,43479.0,60.0421,60.0698,59.867,59.867,43479.0
2022-04-25 12:15:00,64.95,65.03,64.87,64.91,59266.0,59.867,59.9407,59.7933,59.8301,59266.0
2022-04-25 12:20:00,64.91,65.2,64.91,65.2,41426.0,59.8301,60.0974,59.8301,60.0974,41426.0
2022-04-25 12:25:00,65.2,65.25,65.14,65.16,29767.0,60.0974,60.1435,60.0421,60.0606,29767.0
2022-04-25 12:30:00,65.15,65.24,65.1,65.22,36201.0,60.0514,60.1343,60.0053,60.1159,36201.0
2022-04-25 12:35:00,65.2,65.32,65.2,65.21,50755.0,60.0974,60.208,60.0974,60.1067,50755.0
2022-04-25 12:40:00,65.21,65.22,65.13,65.13,32272.0,60.1067,60.1159,60.0329,60.0329,32272.0
2022-04-25 12:45:00,65.14,65.29,65.14,65.28,56064.0,60.0421,60.1804,60.0421,60.1712,56064.0
2022-04-25 12:50:00,65.28,65.31,65.22,65.27,34674.0,60.1712,60.1988,60.1159,60.162,34674.0
2022-04-25 12:55:00,65.26,65.32,65.25,65.31,40888.0,60.1527,60.208,60.1435,60.1988,40888.0
2022-04-25 13:00:00,65.33,65.36,65.16,65.18,44344.0,60.2173,60.2449,60.0606,60.079,44344.0
2022-04-25 13:05:00,65.2,65.3,65.14,65.3,64230.0,60.0974,60.1896,60.0421,60.1896,64230.0
2022-04-25 13:10:00,65.31,65.39,65.29,65.38,78840.0,60.1988,60.2726,60.1804,60.2634,78840.0
2022-04-25 13:15:00,65.39,65.46,65.32,65.34,59979.0,60.2726,60.3371,60.208,60.2265,59979.0
2022-04-25 13:20:00,65.35,65.43,65.34,65.4,49584.0,60.2357,60.3094,60.2265,60.2818,49584.0
2022-04-25 13:25:00,65.4,65.43,65.37,65.42,46213.0,60.2818,60.3094,60.2541,60.3002,46213.0
2022-04-25 13:30:00,65.43,65.47,65.33,65.4,62908.0,60.3094,60.3463,60.2173,60.2818,62908.0
2022-04-25 13:35:00,65.4,65.4,65.32,65.35,66462.0,60.2818,60.2818,60.208,60.2357,66462.0
2022-04-25 13:40:00,65.36,65.47,65.35,65.46,36591.0,60.2449,60.3463,60.2357,60.3371,36591.0
2022-04-25 13:45:00,65.47,65.53,65.43,65.53,118921.0,60.3463,60.4016,60.3094,60.4016,118921.0
2022-04-25 13:50:00,65.53,65.6,65.45,65.57,84099.0,60.4016,60.4661,60.3279,60.4385,84099.0
2022-04-25 13:55:00,65.56,65.6,65.52,65.56,43079.0,60.4293,60.4661,60.3924,60.4293,43079.0
2022-04-25 14:00:00,65.57,65.61,65.5,65.52,69356.0,60.4385,60.4754,60.374,60.3924,69356.0
2022-04-25 14:05:00,65.53,65.67,65.52,65.64,46729.0,60.4016,60.5307,60.3924,60.503,46729.0
2022-04-25 14:10:00,65.63,65.71,65.61,65.7,48111.0,60.4938,60.5675,60.4754,60.5583,48111.0
2022-04-25 14:15:00,65.7,65.8,65.7,65.75,59973.0,60.5583,60.6505,60.5583,60.6044,59973.0
2022-04-25 14:20:00,65.75,65.83,65.73,65.78,42194.0,60.6044,60.6781,60.586,60.632,42194.0
2022-04-25 14:25:00,65.77,65.82,65.76,65.8,77928.0,60.6228,60.6689,60.6136,60.6505,77928.0
2022-04-25 14:30:00,65.81,65.84,65.78,65.79,46332.0,60.6597,60.6874,60.632,60.6413,46332.0
2022-04-25 14:35:00,65.79,65.79,65.68,65.68,36730.0,60.6413,60.6413,60.5399,60.5399,36730.0
2022-04-25 14:40:00,65.68,65.72,65.61,65.63,55651.0,60.5399,60.5767,60.4754,60.4938,55651.0
2022-04-25 14:45:00,65.64,65.72,65.61,65.66,44728.0,60.503,60.5767,60.4754,60.5214,44728.0
2022-04-25 14:50:00,65.67,65.79,65.66,65.76,73456.0,60.5307,60.6413,60.5214,60.6136,73456.0
2022-04-25 14:55:00,65.76,65.8,65.63,65.65,62931.0,60.6136,60.6505,60.4938,60.5122,62931.0
2022-04-25 15:00:00,65.64,65.67,65.58,65.61,64297.0,60.503,60.5307,60.4477,60.4754,64297.0
2022-04-25 15:05:00,65.61,65.64,65.53,65.56,83016.0,60.4754,60.503,60.4016,60.4293,83016.0
2022-04-25 15:10:00,65.57,65.64,65.57,65.62,69657.0,60.4385,60.503,60.4385,60.4846,69657.0
2022-04-25 15:15:00,65.62,65.69,65.61,65.65,77232.0,60.4846,60.5491,60.4754,60.5122,77232.0
2022-04-25 15:20:00,65.65,65.8,65.65,65.73,75329.0,60.5122,60.6505,60.5122,60.586,75329.0
2022-04-25 15:25:00,65.74,65.78,65.63,65.72,110890.0,60.5952,60.632,60.4938,60.5767,110890.0
2022-04-25 15:30:00,65.71,65.77,65.66,65.72,163687.0,60.5675,60.6228,60.5214,60.5767,163687.0
2022-04-25 15:35:00,65.72,65.86,65.69,65.85,143523.0,60.5767,60.7058,60.5491,60.6966,143523.0
2022-04-25 15:40:00,65.86,65.86,65.73,65.82,131858.0,60.7058,60.7058,60.586,60.6689,131858.0
2022-04-25 15:45:00,65.83,65.97,65.81,65.84,195233.0,60.6781,60.8072,60.6597,60.6874,195233.0
2022-04-25 15:50:00,65.84,65.9,65.73,65.83,250920.0,60.6874,60.7427,60.586,60.6781,250920.0
2022-04-25 15:55:00,65.82,65.82,65.7,65.78,481381.0,60.6689,60.6689,60.5583,60.632,481381.0
2022-04-26 09:30:00,65.91,65.91,65.57,65.58,179999.0,60.7519,60.7519,60.4385,60.4477,179999.0
2022-04-26 09:35:00,65.59,66.03,65.59,65.9,69668.0,60.4569,60.8625,60.4569,60.7427,69668.0
2022-04-26 09:40:00,65.89,65.95,65.69,65.84,71804.0,60.7334,60.7887,60.5491,60.6874,71804.0
2022-04-26 09:45:00,65.85,66.0,65.82,65.88,59470.0,60.6966,60.8348,60.6689,60.7242,59470.0
2022-04-26 09:50:00,65.88,65.96,65.77,65.93,43316.0,60.7242,60.798,60.6228,60.7703,43316.0
2022-04-26 09:55:00,65.95,66.01,65.83,66.0,94578.0,60.7887,60.844,60.6781,60.8348,94578.0
2022-04-26 10:00:00,66.0,66.0,65.69,65.79,120955.0,60.8348,60.8348,60.5491,60.6413,120955.0
2022-04-26 10:05:00,65.78,65.83,65.59,65.66,62634.0,60.632,60.6781,60.4569,60.5214,62634.0
2022-04-26 10:10:00,65.65,65.69,65.48,65.54,43170.0,60.5122,60.5491,60.3555,60.4108,43170.0
2022-04-26 10:15:00,65.54,65.6,65.37,65.39,86135.0,60.4108,60.4661,60.2541,60.2726,86135.0
2022-04-26 10:20:00,65.37,65.41,65.28,65.34,46211.0,60.2541,60.291,60.1712,60.2265,46211.0
2022-04-26 10:25:00,65.37,65.55,65.34,65.54,47133.0,60.2541,60.42,60.2265,60.4108,47133.0
2022-04-26 10:30:00,65.53,65.66,65.52,65.6,101153.0,60.4016,60.5214,60.3924,60.4661,101153.0
2022-04-26 10:35:00,65.61,65.64,65.43,65.44,87226.0,60.4754,60.503,60.3094,60.3187,87226.0
2022-04-26 10:40:00,65.43,65.44,65.32,65.37,52358.0,60.3094,60.3187,60.208,60.2541,52358.0
2022-04-26 10:45:00,65.37,65.51,65.36,65.5,70340.0,60.2541,60.3832,60.2449,60.374,70340.0
2022-04-26 10:50:00,65.5,65.5,65.41,65.47,54412.0,60.374,60.374,60.291,60.3463,54412.0
2022-04-26 10:55:00,65.47,65.52,65.36,65.38,48814.0,60.3463,60.3924,60.2449,60.2634,48814.0
2022-04-26 11:00:00,65.37,65.57,65.3,65.57,49954.0,60.2541,60.4385,60.1896,60.4385,49954.0
2022-04-26 11:05:00,65.57,65.6,65.38,65.4,60549.0,60.4385,60.4661,60.2634,60.2818,60549.0
2022-04-26 11:10:00,65.38,65.47,65.36,65.44,50781.0,60.2634,60.3463,60.2449,60.3187,50781.0
2022-04-26 11:15:00,65.44,65.5,65.42,65.47,44741.0,60.3187,60.374,60.3002,60.3463,44741.0
2022-04-26 11:20:00,65.48,65.53,65.38,65.38,106733.0,60.3555,60.4016,60.2634,60.2634,106733.0
2022-04-26 11:25:00,65.38,65.48,65.34,65.42,43138.0,60.2634,60.3555,60.2265,60.3002,43138.0
2022-04-26 11:30:00,65.42,65.44,65.33,65.41,46391.0,60.3002,60.3187,60.2173,60.291,46391.0
2022-04-26 11:35:00,65.4,65.42,65.24,65.27,37986.0,60.2818,60.3002,60.1343,60.162,37986.0
2022-04-26 11:40:00,65.26,65.33,65.24,65.32,29846.0,60.1527,60.2173,60.1343,60.208,29846.0
2022-04-26 11:45:00,65.33,65.48,65.32,65.41,72443.0,60.2173,60.3555,60.208,60.291,72443.0
2022-04-26 11:50:00,65.41,65.46,65.36,65.41,107509.0,60.291,60.3371,60.2449,60.291,107509.0
2022-04-26 11:55:00,65.41,65.42,65.3,65.38,78379.0,60.291,60.3002,60.1896,60.2634,78379.0
2022-04-26 12:00:00,65.37,65.41,65.36,65.4,46692.0,60.2541,60.291,60.2449,60.2818,46692.0
2022-04-26 12:05:00,65.4,65.42,65.37,65.39,40659.0,60.2818,60.3002,60.2541,60.2726,40659.0
2022-04-26 12:10:00,65.38,65.43,65.36,65.42,50083.0,60.2634,60.3094,60.2449,60.3002,50083.0
2022-04-26 12:15:00,65.42,65.52,65.4,65.52,43327.0,60.3002,60.3924,60.2818,60.3924,43327.0
2022-04-26 12:20:00,65.52,65.54,65.31,65.31,50210.0,60.3924,60.4108,60.1988,60.1988,50210.0
2022-04-26 12:25:00,65.31,65.45,65.29,65.4,32854.0,60.1988,60.3279,60.1804,60.2818,32854.0
2022-04-26 12:30:00,65.41,65.43,65.3,65.37,33037.0,60.291,60.3094,60.1896,60.2541,33037.0
2022-04-26 12:35:00,65.37,65.41,65.21,65.21,53987.0,60.2541,60.291,60.1067,60.1067,53987.0
2022-04-26 12:40:00,65.21,65.21,65.09,65.15,34872.0,60.1067,60.1067,59.996,60.0514,34872.0
2022-04-26 12:45:00,65.17,65.17,65.08,65.08,26414.0,60.0698,60.0698,59.9868,59.9868,26414.0
2022-04-26 12:50:00,65.09,65.2,65.06,65.14,27569.0,59.996,60.0974,59.9684,60.0421,27569.0
2022-04-26 12:55:00,65.16,65.33,65.15,65.33,40689.0,60.0606,60.2173,60.0514,60.2173,40689.0
2022-04-26 13:00:00,65.33,65.33,65.14,65.14,33358.0,60.2173,60.2173,60.0421,60.0421,33358.0
2022-04-26 13:05:00,65.14,65.25,65.13,65.15,30551.0,60.0421,60.1435,60.0329,60.0514,30551.0
2022-04-26 13:10:00,65.15,65.26,65.11,65.19,77564.0,60.0514,60.1527,60.0145,60.0882,77564.0
2022-04-26 13:15:00,65.17,65.18,65.07,65.16,63144.0,60.0698,60.079,59.9776,60.0606,63144.0
2022-04-26 13:20:00,65.16,65.21,65.14,65.16,69728.0,60.0606,60.1067,60.0421,60.0606,69728.0
2022-04-26 13:25:00,65.16,65.16,64.99,65.0,169616.0,60.0606,60.0606,59.9039,59.9131,169616.0
2022-04-26 13:30:00,65.0,65.04,64.99,65.03,97403.0,59.9131,59.95,59.9039,59.9407,97403.0
2022-04-26 13:35:00,65.02,65.04,64.96,65.03,78785.0,59.9315,59.95,59.8762,59.9407,78785.0
2022-04-26 13:40:00,65.03,65.23,65.03,65.22,52417.0,59.9407,60.1251,59.9407,60.1159,52417.0
2022-04-26 13:45:00,65.22,65.24,65.04,65.14,110752.0,60.1159,60.1343,59.95,60.0421,110752.0
2022-04-26 13:50:00,65.14,65.16,65.07,65.12,63652.0,60.0421,60.0606,59.9776,60.0237,63652.0
2022-04-26 13:55:00,65.12,65.16,65.04,65.08,36542.0,60.0237,60.0606,59.95,59.9868,36542.0
2022-04-26 14:00:00,65.08,65.12,64.99,65.0,89627.0,59.9868,60.0237,59.9039,59.9131,89627.0
2022-04-26 14:05:00,65.0,65.03,64.99,65.0,51995.0,59.9131,59.9407,59.9039,59.9131,51995.0
2022-04-26 14:10:00,65.01,65.11,65.0,65.1,48735.0,59.9223,60.0145,59.9131,60.0053,48735.0
2022-04-26 14:15:00,65.1,65.16,64.99,65.06,58558.0,60.0053,60.0606,59.9039,59.9684,58558.0
2022-04-26 14:20:00,65.05,65.11,64.99,64.99,80197.0,59.9592,60.0145,59.9039,59.9039,80197.0
2022-04-26 14:25:00,65.0,65.02,64.94,64.97,93628.0,59.9131,59.9315,59.8578,59.8854,93628.0
2022-04-26 14:30:00,64.96,64.98,64.86,64.91,102682.0,59.8762,59.8947,59.784,59.8301,102682.0
2022-04-26 14:35:00,64.91,64.97,64.89,64.92,82164.0,59.8301,59.8854,59.8117,59.8394,82164.0
2022-04-26 14:40:00,64.92,64.93,64.73,64.76,115342.0,59.8394,59.8486,59.6642,59.6919,115342.0
2022-04-26 14:45:00,64.76,64.86,64.75,64.78,116605.0,59.6919,59.784,59.6827,59.7103,116605.0
2022-04-26 14:50:00,64.79,64.87,64.75,64.77,67157.0,59.7195,59.7933,59.6827,59.7011,67157.0
2022-04-26 14:55:00,64.78,64.83,64.66,64.72,102752.0,59.7103,59.7564,59.5997,59.655,102752.0
2022-04-26 15:00:00,64.7,64.77,64.65,64.66,110882.0,59.6366,59.7011,59.5905,59.5997,110882.0
2022-04-26 15:05:00,64.65,64.68,64.58,64.6,128666.0,59.5905,59.6181,59.526,59.5444,128666.0
2022-04-26 15:10:00,64.61,64.66,64.51,64.52,68889.0,59.5536,59.5997,59.4614,59.4707,68889.0
2022-04-26 15:15:00,64.53,64.54,64.41,64.47,85101.0,59.4799,59.4891,59.3693,59.4246,85101.0
2022-04-26 15:20:00,64.47,64.61,64.46,64.53,112676.0,59.4246,59.5536,59.4154,59.4799,112676.0
2022-04-26 15:25:00,64.53,64.55,64.4,64.45,135349.0,59.4799,59.4983,59.36,59.4061,135349.0
2022-04-26 15:30:00,64.45,64.46,64.28,64.31,140533.0,59.4061,59.4154,59.2494,59.2771,140533.0
2022-04-26 15:35:00,64.32,64.35,64.23,64.3,205978.0,59.2863,59.314,59.2034,59.2679,205978.0
2022-04-26 15:40:00,64.31,64.35,64.12,64.31,215916.0,59.2771,59.314,59.102,59.2771,215916.0
2022-04-26 15:45:00,64.3,64.36,64.22,64.29,181657.0,59.2679,59.3232,59.1941,59.2587,181657.0
2022-04-26 15:50:00,64.28,64.38,64.14,64.17,360388.0,59.2494,59.3416,59.1204,59.148,360388.0
2022-04-26 15:55:00,64.17,64.24,64.04,64.08,704334.0,59.148,59.2126,59.0282,59.0651,704334.0
2022-04-27 09:30:00,65.54,65.66,64.61,64.73,291333.0,60.4108,60.5214,59.5536,59.6642,291333.0
2022-04-27 09:35:00,64.74,64.77,64.4,64.6,239149.0,59.6734,59.7011,59.36,59.5444,239149.0
2022-04-27 09:40:00,64.61,64.89,64.51,64.87,131749.0,59.5536,59.8117,59.4614,59.7933,131749.0
2022-04-27 09:45:00,64.85,65.11,64.81,65.11,130678.0,59.7748,60.0145,59.738,60.0145,130678.0
2022-04-27 09:50:00,65.12,65.21,64.87,64.94,454666.0,60.0237,60.1067,59.7933,59.8578,454666.0
2022-04-27 09:55:00,64.95,65.0,64.65,64.85,171990.0,59.867,59.9131,59.5905,59.7748,171990.0
2022-04-27 10:00:00,64.89,65.13,64.85,65.02,138206.0,59.8117,60.0329,59.7748,59.9315,138206.0
2022-04-27 10:05:00,65.03,65.39,64.96,65.07,86979.0,59.9407,60.2726,59.8762,59.9776,86979.0
2022-04-27 10:10:00,65.06,65.22,64.96,65.17,138651.0,59.9684,60.1159,59.8762,60.0698,138651.0
2022-04-27 10:15:00,65.17,65.17,64.57,64.69,63592.0,60.0698,60.0698,59.5167,59.6274,63592.0
2022-04-27 10:20:00,64.7,64.85,64.6,64.72,57364.0,59.6366,59.7748,59.5444,59.655,57364.0
2022-04-27 10:25:00,64.67,64.97,64.65,64.86,67204.0,59.6089,59.8854,59.5905,59.784,67204.0
2022-04-27 10:30:00,64.86,64.9,64.54,64.74,56949.0,59.784,59.8209,59.4891,59.6734,56949.0
2022-04-27 10:35:00,64.76,64.86,64.7,64.81,45853.0,59.6919,59.784,59.6366,59.738,45853.0
2022-04-27 10:40:00,64.81,64.9,64.76,64.89,37294.0,59.738,59.8209,59.6919,59.8117,37294.0
2022-04-27 10:45:00,64.9,64.91,64.79,64.88,53208.0,59.8209,59.8301,59.7195,59.8025,53208.0
2022-04-27 10:50:00,64.88,64.9,64.63,64.65,50574.0,59.8025,59.8209,59.572,59.5905,50574.0
2022-04-27 10:55:00,64.65,64.85,64.59,64.61,77807.0,59.5905,59.7748,59.5352,59.5536,77807.0
2022-04-27 11:00:00,64.61,64.66,64.51,64.53,152270.0,59.5536,59.5997,59.4614,59.4799,152270.0
2022-04-27 11:05:00,64.54,64.64,64.47,64.59,44725.0,59.4891,59.5813,59.4246,59.5352,44725.0
2022-04-27 11:10:00,64.58,64.61,64.44,64.59,74202.0,59.526,59.5536,59.3969,59.5352,74202.0
2022-04-27 11:15:00,64.6,64.79,64.59,64.79,96588.0,59.5444,59.7195,59.5352,59.7195,96588.0
2022-04-27 11:20:00,64.8,64.91,64.69,64.83,62120.0,59.7287,59.8301,59.6274,59.7564,62120.0
2022-04-27 11:25:00,64.84,64.9,64.78,64.85,53616.0,59.7656,59.8209,59.7103,59.7748,53616.0
2022-04-27 11:30:00,64.85,64.92,64.78,64.87,154962.0,59.7748,59.8394,59.7103,59.7933,154962.0
2022-04-27 11:35:00,64.86,64.92,64.8,64.89,243637.0,59.784,59.8394,59.7287,59.8117,243637.0
2022-04-27 11:40:00,64.89,64.92,64.79,64.86,33147.0,59.8117,59.8394,59.7195,59.784,33147.0
2022-04-27 11:45:00,64.87,64.9,64.77,64.78,36479.0,59.7933,59.8209,59.7011,59.7103,36479.0
2022-04-27 11:50:00,64.77,64.85,64.68,64.68,33361.0,59.7011,59.7748,59.6181,59.6181,33361.0
2022-04-27 11:55:00,64.7,64.79,64.61,64.79,27812.0,59.6366,59.7195,59.5536,59.7195,27812.0
2022-04-27 12:00:00,64.77,64.81,64.64,64.67,42255.0,59.7011,59.738,59.5813,59.6089,42255.0
2022-04-27 12:05:00,64.68,64.86,64.63,64.84,28639.0,59.6181,59.784,59.572,59.7656,28639.0
2022-04-27 12:10:00,64.82,64.83,64.7,64.83,40858.0,59.7472,59.7564,59.6366,59.7564,40858.0
2022-04-27 12:15:00,64.81,64.92,64.8,64.9,75976.0,59.738,59.8394,59.7287,59.8209,75976.0
2022-04-27 12:20:00,64.89,64.93,64.82,64.84,43325.0,59.8117,59.8486,59.7472,59.7656,43325.0
2022-04-27 12:25:00,64.86,64.91,64.75,64.89,38987.0,59.784,59.8301,59.6827,59.8117,38987.0
2022-04-27 12:30:00,64.9,64.98,64.82,64.83,73571.0,59.8209,59.8947,59.7472,59.7564,73571.0
2022-04-27 12:35:00,64.83,64.88,64.78,64.83,119863.0,59.7564,59.8025,59.7103,59.7564,119863.0
2022-04-27 12:40:00,64.84,64.95,64.79,64.94,62532.0,59.7656,59.867,59.7195,59.8578,62532.0
2022-04-27 12:45:00,64.94,65.01,64.85,64.91,37776.0,59.8578,59.9223,59.7748,59.8301,37776.0
2022-04-27 12:50:00,64.91,64.92,64.77,64.87,27708.0,59.8301,59.8394,59.7011,59.7933,27708.0
2022-04-27 12:55:00,64.87,64.9,64.75,64.78,19345.0,59.7933,59.8209,59.6827,59.7103,19345.0
2022-04-27 13:00:00,64.76,64.82,64.63,64.78,39076.0,59.6919,59.7472,59.572,59.7103,39076.0
2022-04-27 13:05:00,64.77,64.86,64.72,64.72,21956.0,59.7011,59.784,59.655,59.655,21956.0
2022-04-27 13:10:00,64.72,64.78,64.66,64.74,36677.0,59.655,59.7103,59.5997,59.6734,36677.0
2022-04-27 13:15:00,64.75,64.81,64.73,64.78,39269.0,59.6827,59.738,59.6642,59.7103,39269.0
2022-04-27 13:20:00,64.8,65.0,64.78,64.94,33151.0,59.7287,59.9131,59.7103,59.8578,33151.0
2022-04-27 13:25:00,64.95,65.06,64.76,64.99,36291.0,59.867,59.9684,59.6919,59.9039,36291.0
2022-04-27 13:30:00,65.0,65.01,64.88,64.92,46049.0,59.9131,59.9223,59.8025,59.8394,46049.0
2022-04-27 13:35:00,64.93,64.97,64.86,64.93,42865.0,59.8486,59.8854,59.784,59.8486,42865.0
2022-04-27 13:40:00,64.93,64.96,64.85,64.85,52396.0,59.8486,59.8762,59.7748,59.7748,52396.0
2022-04-27 13:45:00,64.86,64.96,64.84,64.9,21592.0,59.784,59.8762,59.7656,59.8209,21592.0
2022-04-27 13:50:00,64.93,64.96,64.91,64.95,44532.0,59.8486,59.8762,59.8301,59.867,44532.0
2022-04-27 13:55:00,64.95,64.96,64.89,64.92,43085.0,59.867,59.8762,59.8117,59.8394,43085.0
2022-04-27 14:00:00,64.92,64.93,64.77,64.87,35712.0,59.8394,59.8486,59.7011,59.7933,35712.0
2022-04-27 14:05:00,64.88,64.96,64.86,64.87,43363.0,59.8025,59.8762,59.784,59.7933,43363.0
2022-04-27 14:10:00,64.87,64.96,64.83,64.95,45155.0,59.7933,59.8762,59.7564,59.867,45155.0
2022-04-27 14:15:00,64.94,64.94,64.82,64.86,36859.0,59.8578,59.8578,59.7472,59.784,36859.0
2022-04-27 14:20:00,64.87,64.91,64.82,64.82,32654.0,59.7933,59.8301,59.7472,59.7472,32654.0
2022-04-27 14:25:00,64.82,64.94,64.81,64.92,38036.0,59.7472,59.8578,59.738,59.8394,38036.0
2022-04-27 14:30:00,64.92,64.97,64.88,64.96,49005.0,59.8394,59.8854,59.8025,59.8762,49005.0
2022-04-27 14:35:00,64.95,64.95,64.8,64.95,77074.0,59.867,59.867,59.7287,59.867,77074.0
2022-04-27 14:40:00,64.98,64.98,64.91,64.95,43991.0,59.8947,59.8947,59.8301,59.867,43991.0
2022-04-27 14:45:00,64.95,64.95,64.83,64.86,57641.0,59.867,59.867,59.7564,59.784,57641.0
2022-04-27 14:50:00,64.87,64.87,64.78,64.79,25662.0,59.7933,59.7933,59.7103,59.7195,25662.0
2022-04-27 14:55:00,64.77,64.79,64.52,64.52,47494.0,59.7011,59.7195,59.4707,59.4707,47494.0
2022-04-27 15:00:00,64.53,64.57,64.44,64.45,83557.0,59.4799,59.5167,59.3969,59.4061,83557.0
2022-04-27 15:05:00,64.46,64.7,64.41,64.65,47717.0,59.4154,59.6366,59.3693,59.5905,47717.0
2022-04-27 15:10:00,64.66,64.68,64.56,64.68,45501.0,59.5997,59.6181,59.5075,59.6181,45501.0
2022-04-27 15:15:00,64.69,64.77,64.64,64.74,51143.0,59.6274,59.7011,59.5813,59.6734,51143.0
2022-04-27 15:20:00,64.74,64.79,64.64,64.66,38780.0,59.6734,59.7195,59.5813,59.5997,38780.0
2022-04-27 15:25:00,64.65,64.76,64.62,64.65,46180.0,59.5905,59.6919,59.5628,59.5905,46180.0
2022-04-27 15:30:00,64.67,64.67,64.46,64.46,65077.0,59.6089,59.6089,59.4154,59.4154,65077.0
2022-04-27 15:35:00,64.46,64.51,64.24,64.25,73851.0,59.4154,59.4614,59.2126,59.2218,73851.0
2022-04-27 15:40:00,64.26,64.43,64.22,64.41,94638.0,59.231,59.3877,59.1941,59.3693,94638.0
2022-04-27 15:45:00,64.43,64.44,64.23,64.24,117450.0,59.3877,59.3969,59.2034,59.2126,117450.0
2022-04-27 15:50:00,64.24,64.25,63.98,64.12,285866.0,59.2126,59.2218,58.9729,59.102,285866.0
2022-04-27 15:55:00,64.14,64.19,63.93,64.04,539971.0,59.1204,59.1665,58.9268,59.0282,539971.0
2022-04-28 09:30:00,64.2,65.0,64.11,64.8,370970.0,59.1757,59.9131,59.0927,59.7287,370970.0
2022-04-28 09:35:00,64.78,65.08,64.65,65.04,106778.0,59.7103,59.9868,59.5905,59.95,106778.0
2022-04-28 09:40:00,65.04,65.1,64.92,65.01,148734.0,59.95,60.0053,59.8394,59.9223,148734.0
2022-04-28 09:45:00,65.0,65.12,64.89,64.95,179660.0,59.9131,60.0237,59.8117,59.867,179660.0
2022-04-28 09:50:00,64.93,65.26,64.91,65.09,179421.0,59.8486,60.1527,59.8301,59.996,179421.0
2022-04-28 09:55:00,65.09,65.1,64.82,64.84,71784.0,59.996,60.0053,59.7472,59.7656,71784.0
2022-04-28 10:00:00,64.84,65.0,64.65,64.68,82526.0,59.7656,59.9131,59.5905,59.6181,82526.0
2022-04-28 10:05:00,64.67,64.81,64.58,64.75,57063.0,59.6089,59.738,59.526,59.6827,57063.0
2022-04-28 10:10:00,64.73,64.81,64.62,64.8,132584.0,59.6642,59.738,59.5628,59.7287,132584.0
2022-04-28 10:15:00,64.8,65.01,64.78,64.9,197064.0,59.7287,59.9223,59.7103,59.8209,197064.0
2022-04-28 10:20:00,64.89,65.11,64.84,65.04,87123.0,59.8117,60.0145,59.7656,59.95,87123.0
2022-04-28 10:25:00,65.04,65.05,64.84,64.92,64918.0,59.95,59.9592,59.7656,59.8394,64918.0
2022-04-28 10:30:00,64.91,64.93,64.79,64.83,96324.0,59.8301,59.8486,59.7195,59.7564,96324.0
2022-04-28 10:35:00,64.83,64.92,64.78,64.84,78847.0,59.7564,59.8394,59.7103,59.7656,78847.0
2022-04-28 10:40:00,64.85,64.89,64.73,64.88,53643.0,59.7748,59.8117,59.6642,59.8025,53643.0
2022-04-28 10:45:00,64.88,64.95,64.82,64.89,57174.0,59.8025,59.867,59.7472,59.8117,57174.0
2022-04-28 10:50:00,64.89,64.92,64.8,64.88,100375.0,59.8117,59.8394,59.7287,59.8025,100375.0
2022-04-28 10:55:00,64.88,64.97,64.8,64.91,129081.0,59.8025,59.8854,59.7287,59.8301,129081.0
2022-04-28 11:00:00,64.9,64.97,64.87,64.94,94671.0,59.8209,59.8854,59.7933,59.8578,94671.0
2022-04-28 11:05:00,64.96,65.08,64.96,65.05,84844.0,59.8762,59.9868,59.8762,59.9592,84844.0
2022-04-28 11:10:00,65.04,65.09,65.02,65.03,72799.0,59.95,59.996,59.9315,59.9407,72799.0
2022-04-28 11:15:00,65.04,65.12,64.98,65.11,87888.0,59.95,60.0237,59.8947,60.0145,87888.0
2022-04-28 11:20:00,65.12,65.16,65.03,65.1,60536.0,60.0237,60.0606,59.9407,60.0053,60536.0
2022-04-28 11:25:00,65.11,65.16,65.07,65.11,64913.0,60.0145,60.0606,59.9776,60.0145,64913.0
2022-04-28 11:30:00,65.13,65.26,65.1,65.25,64404.0,60.0329,60.1527,60.0053,60.1435,64404.0
2022-04-28 11:35:00,65.26,65.35,65.26,65.31,41724.0,60.1527,60.2357,60.1527,60.1988,41724.0
2022-04-28 11:40:00,65.31,65.4,65.27,65.38,40525.0,60.1988,60.2818,60.162,60.2634,40525.0
2022-04-28 11:45:00,65.37,65.41,65.25,65.25,54978.0,60.2541,60.291,60.1435,60.1435,54978.0
2022-04-28 11:50:00,65.25,65.35,65.22,65.31,61641.0,60.1435,60.2357,60.1159,60.1988,61641.0
2022-04-28 11:55:00,65.3,65.39,65.28,65.37,46163.0,60.1896,60.2726,60.1712,60.2541,46163.0
2022-04-28 12:00:00,65.38,65.47,65.36,65.44,60040.0,60.2634,60.3463,60.2449,60.3187,60040.0
2022-04-28 12:05:00,65.43,65.47,65.39,65.45,32659.0,60.3094,60.3463,60.2726,60.3279,32659.0
2022-04-28 12:10:00,65.46,65.52,65.43,65.49,26773.0,60.3371,60.3924,60.3094,60.3647,26773.0
2022-04-28 12:15:00,65.5,65.58,65.47,65.54,102156.0,60.374,60.4477,60.3463,60.4108,102156.0
2022-04-28 12:20:00,65.53,65.67,65.52,65.67,51920.0,60.4016,60.5307,60.3924,60.5307,51920.0
2022-04-28 12:25:00,65.67,65.74,65.64,65.73,44991.0,60.5307,60.5952,60.503,60.586,44991.0
2022-04-28 12:30:00,65.75,65.81,65.72,65.8,29127.0,60.6044,60.6597,60.5767,60.6505,29127.0
2022-04-28 12:35:00,65.78,65.91,65.78,65.9,47519.0,60.632,60.7519,60.632,60.7427,47519.0
2022-04-28 12:40:00,65.9,66.01,65.89,65.99,66576.0,60.7427,60.844,60.7334,60.8256,66576.0
2022-04-28 12:45:00,65.99,66.02,65.85,65.89,70686.0,60.8256,60.8533,60.6966,60.7334,70686.0
2022-04-28 12:50:00,65.89,65.97,65.83,65.91,40534.0,60.7334,60.8072,60.6781,60.7519,40534.0
2022-04-28 12:55:00,65.91,66.04,65.9,66.04,43240.0,60.7519,60.8717,60.7427,60.8717,43240.0
2022-04-28 13:00:00,66.03,66.04,65.9,65.95,44590.0,60.8625,60.8717,60.7427,60.7887,44590.0
2022-04-28 13:05:00,65.95,66.02,65.9,65.98,40898.0,60.7887,60.8533,60.7427,60.8164,40898.0
2022-04-28 13:10:00,65.99,66.1,65.98,66.08,43205.0,60.8256,60.927,60.8164,60.9086,43205.0
2022-04-28 13:15:00,66.08,66.1,66.03,66.09,42663.0,60.9086,60.927,60.8625,60.9178,42663.0
2022-04-28 13:20:00,66.09,66.09,65.95,65.95,105544.0,60.9178,60.9178,60.7887,60.7887,105544.0
2022-04-28 13:25:00,65.95,66.02,65.92,66.02,42569.0,60.7887,60.8533,60.7611,60.8533,42569.0
2022-04-28 13:30:00,66.02,66.07,65.97,66.04,73391.0,60.8533,60.8994,60.8072,60.8717,73391.0
2022-04-28 13:35:00,66.04,66.08,65.96,66.05,77300.0,60.8717,60.9086,60.798,60.8809,77300.0
2022-04-28 13:40:00,66.06,66.08,65.94,66.0,47202.0,60.8901,60.9086,60.7795,60.8348,47202.0
2022-04-28 13:45:00,66.02,66.11,66.02,66.06,59767.0,60.8533,60.9362,60.8533,60.8901,59767.0
2022-04-28 13:50:00,66.06,66.08,65.99,66.06,62564.0,60.8901,60.9086,60.8256,60.8901,62564.0
2022-04-28 13:55:00,66.05,66.05,65.98,66.01,54836.0,60.8809,60.8809,60.8164,60.844,54836.0
2022-04-28 14:00:00,66.0,66.07,66.0,66.02,60037.0,60.8348,60.8994,60.8348,60.8533,60037.0
2022-04-28 14:05:00,66.02,66.04,65.97,65.98,43848.0,60.8533,60.8717,60.8072,60.8164,43848.0
2022-04-28 14:10:00,65.98,66.01,65.93,65.95,46807.0,60.8164,60.844,60.7703,60.7887,46807.0
2022-04-28 14:15:00,65.95,66.01,65.92,66.01,35082.0,60.7887,60.844,60.7611,60.844,35082.0
2022-04-28 14:20:00,66.0,66.12,65.97,66.12,36722.0,60.8348,60.9454,60.8072,60.9454,36722.0
2022-04-28 14:25:00,66.11,66.12,66.03,66.05,69585.0,60.9362,60.9454,60.8625,60.8809,69585.0
2022-04-28 14:30:00,66.06,66.12,66.03,66.06,60973.0,60.8901,60.9454,60.8625,60.8901,60973.0
2022-04-28 14:35:00,66.06,66.12,66.0,66.09,84825.0,60.8901,60.9454,60.8348,60.9178,84825.0
2022-04-28 14:40:00,66.09,66.22,66.08,66.2,73994.0,60.9178,61.0376,60.9086,61.0192,73994.0
2022-04-28 14:45:00,66.21,66.28,66.2,66.27,36249.0,61.0284,61.0929,61.0192,61.0837,36249.0
2022-04-28 14:50:00,66.27,66.34,66.21,66.22,45695.0,61.0837,61.1482,61.0284,61.0376,45695.0
2022-04-28 14:55:00,66.22,66.29,66.22,66.26,45089.0,61.0376,61.1021,61.0376,61.0745,45089.0
2022-04-28 15:00:00,66.25,66.27,66.17,66.23,52914.0,61.0653,61.0837,60.9915,61.0468,52914.0
2022-04-28 15:05:00,66.23,66.32,66.22,66.29,50895.0,61.0468,61.1298,61.0376,61.1021,50895.0
2022-04-28 15:10:00,66.3,66.3,66.16,66.17,81362.0,61.1114,61.1114,60.9823,60.9915,81362.0
2022-04-28 15:15:00,66.16,66.19,66.1,66.16,64779.0,60.9823,61.01,60.927,60.9823,64779.0
2022-04-28 15:20:00,66.17,66.26,66.14,66.25,69813.0,60.9915,61.0745,60.9639,61.0653,69813.0
2022-04-28 15:25:00,66.24,66.26,66.2,66.2,76282.0,61.056,61.0745,61.0192,61.0192,76282.0
2022-04-28 15:30:00,66.2,66.22,66.1,66.14,103781.0,61.0192,61.0376,60.927,60.9639,103781.0
2022-04-28 15:35:00,66.14,66.16,66.05,66.12,117360.0,60.9639,60.9823,60.8809,60.9454,117360.0
2022-04-28 15:40:00,66.12,66.23,66.1,66.13,111313.0,60.9454,61.0468,60.927,60.9547,111313.0
2022-04-28 15:45:00,66.13,66.18,66.03,66.06,191608.0,60.9547,61.0007,60.8625,60.8901,191608.0
2022-04-28 15:50:00,66.06,66.15,65.99,66.09,330739.0,60.8901,60.9731,60.8256,60.9178,330739.0
2022-04-28 15:55:00,66.09,66.26,66.06,66.26,615434.0,60.9178,61.0745,60.8901,61.0745,615434.0
2022-04-29 09:30:00,65.96,66.04,65.58,65.6,258861.0,60.798,60.8717,60.4477,60.4661,258861.0
2022-04-29 09:35:00,65.6,65.84,65.6,65.76,106451.0,60.4661,60.6874,60.4661,60.6136,106451.0
2022-04-29 09:40:00,65.8,65.83,65.33,65.33,96939.0,60.6505,60.6781,60.2173,60.2173,96939.0
2022-04-29 09:45:00,65.35,65.57,65.3,65.54,107794.0,60.2357,60.4385,60.1896,60.4108,107794.0
2022-04-29 09:50:00,65.52,65.56,65.27,65.31,57759.0,60.3924,60.4293,60.162,60.1988,57759.0
2022-04-29 09:55:00,65.31,65.64,65.29,65.45,64364.0,60.1988,60.503,60.1804,60.3279,64364.0
2022-04-29 10:00:00,65.46,65.59,65.42,65.48,66415.0,60.3371,60.4569,60.3002,60.3555,66415.0
2022-04-29 10:05:00,65.48,65.54,65.4,65.43,62787.0,60.3555,60.4108,60.2818,60.3094,62787.0
2022-04-29 10:10:00,65.41,65.45,65.32,65.35,69147.0,60.291,60.3279,60.208,60.2357,69147.0
2022-04-29 10:15:00,65.36,65.43,65.28,65.28,80294.0,60.2449,60.3094,60.1712,60.1712,80294.0
2022-04-29 10:20:00,65.28,65.35,65.25,65.3,57084.0,60.1712,60.2357,60.1435,60.1896,57084.0
2022-04-29 10:25:00,65.29,65.33,65.15,65.16,61213.0,60.1804,60.2173,60.0514,60.0606,61213.0
2022-04-29 10:30:00,65.15,65.19,65.06,65.06,45943.0,60.0514,60.0882,59.9684,59.9684,45943.0
2022-04-29 10:35:00,65.06,65.18,64.95,65.16,56342.0,59.9684,60.079,59.867,60.0606,56342.0
2022-04-29 10:40:00,65.16,65.22,65.06,65.11,38283.0,60.0606,60.1159,59.9684,60.0145,38283.0
2022-04-29 10:45:00,65.11,65.14,65.05,65.14,47977.0,60.0145,60.0421,59.9592,60.0421,47977.0
2022-04-29 10:50:00,65.14,65.24,65.13,65.23,31809.0,60.0421,60.1343,60.0329,60.1251,31809.0
2022-04-29 10:55:00,65.22,65.22,65.09,65.09,41949.0,60.1159,60.1159,59.996,59.996,41949.0
2022-04-29 11:00:00,65.09,65.09,64.98,65.0,50251.0,59.996,59.996,59.8947,59.9131,50251.0
2022-04-29 11:05:00,65.01,65.09,65.01,65.05,34414.0,59.9223,59.996,59.9223,59.9592,34414.0
2022-04-29 11:10:00,65.05,65.11,64.99,65.03,43774.0,59.9592,60.0145,59.9039,59.9407,43774.0
2022-04-29 11:15:00,65.02,65.19,65.01,65.19,45660.0,59.9315,60.0882,59.9223,60.0882,45660.0
2022-04-29 11:20:00,65.19,65.21,65.08,65.1,35707.0,60.0882,60.1067,59.9868,60.0053,35707.0
2022-04-29 11:25:00,65.09,65.15,65.04,65.15,82309.0,59.996,60.0514,59.95,60.0514,82309.0
2022-04-29 11:30:00,65.14,65.25,65.12,65.2,74668.0,60.0421,60.1435,60.0237,60.0974,74668.0
2022-04-29 11:35:00,65.2,65.24,65.15,65.17,26052.0,60.0974,60.1343,60.0514,60.0698,26052.0
2022-04-29 11:40:00,65.17,65.23,65.14,65.17,32914.0,60.0698,60.1251,60.0421,60.0698,32914.0
2022-04-29 11:45:00,65.19,65.23,65.12,65.16,48215.0,60.0882,60.1251,60.0237,60.0606,48215.0
2022-04-29 11:50:00,65.16,65.18,65.12,65.16,30763.0,60.0606,60.079,60.0237,60.0606,30763.0
2022-04-29 11:55:00,65.16,65.19,65.06,65.09,28667.0,60.0606,60.0882,59.9684,59.996,28667.0
2022-04-29 12:00:00,65.09,65.1,64.88,64.89,35959.0,59.996,60.0053,59.8025,59.8117,35959.0
2022-04-29 12:05:00,64.89,64.9,64.83,64.83,30399.0,59.8117,59.8209,59.7564,59.7564,30399.0
2022-04-29 12:10:00,64.83,64.98,64.83,64.94,31638.0,59.7564,59.8947,59.7564,59.8578,31638.0
2022-04-29 12:15:00,64.94,64.94,64.89,64.91,29377.0,59.8578,59.8578,59.8117,59.8301,29377.0
2022-04-29 12:20:00,64.91,65.02,64.88,65.02,26941.0,59.8301,59.9315,59.8025,59.9315,26941.0
2022-04-29 12:25:00,65.02,65.05,64.9,64.95,27759.0,59.9315,59.9592,59.8209,59.867,27759.0
2022-04-29 12:30:00,64.95,64.97,64.91,64.95,32685.0,59.867,59.8854,59.8301,59.867,32685.0
2022-04-29 12:35:00,64.97,65.05,64.95,65.04,55771.0,59.8854,59.9592,59.867,59.95,55771.0
2022-04-29 12:40:00,65.03,65.04,64.98,65.0,20626.0,59.9407,59.95,59.8947,59.9131,20626.0
2022-04-29 12:45:00,65.0,65.03,64.92,64.95,68291.0,59.9131,59.9407,59.8394,59.867,68291.0
2022-04-29 12:50:00,64.95,64.95,64.76,64.78,74651.0,59.867,59.867,59.6919,59.7103,74651.0
2022-04-29 12:55:00,64.78,64.82,64.74,64.8,51782.0,59.7103,59.7472,59.6734,59.7287,51782.0
2022-04-29 13:00:00,64.8,64.99,64.8,64.97,70554.0,59.7287,59.9039,59.7287,59.8854,70554.0
2022-04-29 13:05:00,64.97,64.97,64.81,64.82,72457.0,59.8854,59.8854,59.738,59.7472,72457.0
2022-04-29 13:10:00,64.82,64.94,64.8,64.89,67243.0,59.7472,59.8578,59.7287,59.8117,67243.0
2022-04-29 13:15:00,64.9,64.95,64.88,64.92,30527.0,59.8209,59.867,59.8025,59.8394,30527.0
2022-04-29 13:20:00,64.93,65.06,64.92,65.05,31388.0,59.8486,59.9684,59.8394,59.9592,31388.0
2022-04-29 13:25:00,65.05,65.13,64.96,64.97,28451.0,59.9592,60.0329,59.8762,59.8854,28451.0
2022-04-29 13:30:00,64.97,65.1,64.97,64.98,71280.0,59.8854,60.0053,59.8854,59.8947,71280.0
2022-04-29 13:35:00,64.98,65.08,64.97,65.03,29611.0,59.8947,59.9868,59.8854,59.9407,29611.0
2022-04-29 13:40:00,65.04,65.04,64.92,64.94,35119.0,59.95,59.95,59.8394,59.8578,35119.0
2022-04-29 13:45:00,64.92,64.97,64.92,64.97,31989.0,59.8394,59.8854,59.8394,59.8854,31989.0
2022-04-29 13:50:00,64.97,65.03,64.97,65.0,26439.0,59.8854,59.9407,59.8854,59.9131,26439.0
2022-04-29 13:55:00,64.99,65.01,64.95,64.99,45389.0,59.9039,59.9223,59.867,59.9039,45389.0
2022-04-29 14:00:00,65.0,65.03,64.93,64.99,35967.0,59.9131,59.9407,59.8486,59.9039,35967.0
2022-04-29 14:05:00,64.99,65.07,64.98,65.05,76332.0,59.9039,59.9776,59.8947,59.9592,76332.0
2022-04-29 14:10:00,65.05,65.16,65.03,65.13,81616.0,59.9592,60.0606,59.9407,60.0329,81616.0
2022-04-29 14:15:00,65.14,65.24,65.14,65.2,52845.0,60.0421,60.1343,60.0421,60.0974,52845.0
2022-04-29 14:20:00,65.2,65.2,65.13,65.19,43153.0,60.0974,60.0974,60.0329,60.0882,43153.0
2022-04-29 14:25:00,65.19,65.21,65.1,65.11,46737.0,60.0882,60.1067,60.0053,60.0145,46737.0
2022-04-29 14:30:00,65.1,65.17,65.07,65.17,37039.0,60.0053,60.0698,59.9776,60.0698,37039.0
2022-04-29 14:35:00,65.16,65.21,65.1,65.1,50263.0,60.0606,60.1067,60.0053,60.0053,50263.0
2022-04-29 14:40:00,65.09,65.18,65.09,65.17,40212.0,59.996,60.079,59.996,60.0698,40212.0
2022-04-29 14:45:00,65.18,65.2,65.07,65.08,46459.0,60.079,60.0974,59.9776,59.9868,46459.0
2022-04-29 14:50:00,65.08,65.11,65.03,65.04,37196.0,59.9868,60.0145,59.9407,59.95,37196.0
2022-04-29 14:55:00,65.03,65.12,65.02,65.09,48959.0,59.9407,60.0237,59.9315,59.996,48959.0
2022-04-29 15:00:00,65.09,65.1,65.02,65.06,39260.0,59.996,60.0053,59.9315,59.9684,39260.0
2022-04-29 15:05:00,65.06,65.06,64.94,64.95,38868.0,59.9684,59.9684,59.8578,59.867,38868.0
2022-04-29 15:10:00,64.96,64.99,64.87,64.9,61717.0,59.8762,59.9039,59.7933,59.8209,61717.0
2022-04-29 15:15:00,64.89,64.97,64.86,64.95,76152.0,59.8117,59.8854,59.784,59.867,76152.0
2022-04-29 15:20:00,64.95,64.97,64.87,64.95,74037.0,59.867,59.8854,59.7933,59.867,74037.0
2022-04-29 15:25:00,64.94,64.96,64.88,64.91,117553.0,59.8578,59.8762,59.8025,59.8301,117553.0
2022-04-29 15:30:00,64.91,65.0,64.83,64.95,104138.0,59.8301,59.9131,59.7564,59.867,104138.0
2022-04-29 15:35:00,64.95,65.04,64.91,64.96,124790.0,59.867,59.95,59.8301,59.8762,124790.0
2022-04-29 15:40:00,64.96,65.03,64.95,64.96,152505.0,59.8762,59.9407,59.867,59.8762,152505.0
2022-04-29 15:45:00,64.96,64.99,64.84,64.84,240920.0,59.8762,59.9039,59.7656,59.7656,240920.0
2022-04-29 15:50:00,64.84,64.84,64.36,64.55,657330.0,59.7656,59.7656,59.3232,59.4983,657330.0
2022-04-29 15:55:00,64.55,64.6,64.39,64.47,1231761.0,59.4983,59.5444,59.3508,59.4246,1231761.0
2022-05-02 09:30:00,65.31,65.48,64.92,64.96,283626.0,60.1988,60.3555,59.8394,59.8762,283626.0
2022-05-02 09:35:00,64.94,64.94,64.29,64.41,126441.0,59.8578,59.8578,59.2587,59.3693,126441.0
2022-05-02 09:40:00,64.42,64.61,64.22,64.39,131936.0,59.3785,59.5536,59.1941,59.3508,131936.0
2022-05-02 09:45:00,64.39,64.4,64.2,64.22,208347.0,59.3508,59.36,59.1757,59.1941,208347.0
2022-05-02 09:50:00,64.22,64.37,64.07,64.27,77962.0,59.1941,59.3324,59.0559,59.2402,77962.0
2022-05-02 09:55:00,64.26,64.3,64.09,64.23,100257.0,59.231,59.2679,59.0743,59.2034,100257.0
2022-05-02 10:00:00,64.25,64.59,64.14,64.52,130010.0,59.2218,59.5352,59.1204,59.4707,130010.0
2022-05-02 10:05:00,64.51,64.56,64.1,64.11,88486.0,59.4614,59.5075,59.0835,59.0927,88486.0
2022-05-02 10:10:00,64.14,64.34,64.03,64.32,56757.0,59.1204,59.3047,59.019,59.2863,56757.0
2022-05-02 10:15:00,64.33,64.49,64.24,64.45,103802.0,59.2955,59.443,59.2126,59.4061,103802.0
2022-05-02 10:20:00,64.45,64.69,64.37,64.61,127270.0,59.4061,59.6274,59.3324,59.5536,127270.0
2022-05-02 10:25:00,64.6,64.69,64.57,64.61,130698.0,59.5444,59.6274,59.5167,59.5536,130698.0
2022-05-02 10:30:00,64.61,64.84,64.6,64.84,63268.0,59.5536,59.7656,59.5444,59.7656,63268.0
2022-05-02 10:35:00,64.83,64.85,64.66,64.72,104863.0,59.7564,59.7748,59.5997,59.655,104863.0
2022-05-02 10:40:00,64.72,64.86,64.69,64.77,90327.0,59.655,59.784,59.6274,59.7011,90327.0
2022-05-02 10:45:00,64.77,64.83,64.69,64.83,44327.0,59.7011,59.7564,59.6274,59.7564,44327.0
2022-05-02 10:50:00,64.83,64.86,64.67,64.7,75397.0,59.7564,59.784,59.6089,59.6366,75397.0
2022-05-02 10:55:00,64.7,64.76,64.61,64.73,76872.0,59.6366,59.6919,59.5536,59.6642,76872.0
2022-05-02 11:00:00,64.74,64.76,64.33,64.37,161106.0,59.6734,59.6919,59.2955,59.3324,161106.0
2022-05-02 11:05:00,64.37,64.51,64.32,64.47,79527.0,59.3324,59.4614,59.2863,59.4246,79527.0
2022-05-02 11:10:00,64.46,64.46,64.3,64.42,54176.0,59.4154,59.4154,59.2679,59.3785,54176.0
2022-05-02 11:15:00,64.43,64.47,64.2,64.22,75549.0,59.3877,59.4246,59.1757,59.1941,75549.0
2022-05-02 11:20:00,64.22,64.26,64.15,64.24,37072.0,59.1941,59.231,59.1296,59.2126,37072.0
2022-05-02 11:25:00,64.23,64.28,64.06,64.12,70295.0,59.2034,59.2494,59.0467,59.102,70295.0
2022-05-02 11:30:00,64.13,64.21,64.05,64.11,72158.0,59.1112,59.1849,59.0374,59.0927,72158.0
2022-05-02 11:35:00,64.12,64.31,64.03,64.06,58095.0,59.102,59.2771,59.019,59.0467,58095.0
2022-05-02 11:40:00,64.06,64.2,64.03,64.14,41360.0,59.0467,59.1757,59.019,59.1204,41360.0
2022-05-02 11:45:00,64.14,64.18,64.06,64.15,43215.0,59.1204,59.1573,59.0467,59.1296,43215.0
2022-05-02 11:50:00,64.14,64.15,63.99,64.09,61019.0,59.1204,59.1296,58.9821,59.0743,61019.0
2022-05-02 11:55:00,64.09,64.18,64.03,64.17,50568.0,59.0743,59.1573,59.019,59.148,50568.0
2022-05-02 12:00:00,64.17,64.22,63.93,63.94,89550.0,59.148,59.1941,58.9268,58.936,89550.0
2022-05-02 12:05:00,63.95,63.97,63.85,63.94,30875.0,58.9453,58.9637,58.8531,58.936,30875.0
2022-05-02 12:10:00,63.93,63.94,63.75,63.85,31024.0,58.9268,58.936,58.7609,58.8531,31024.0
2022-05-02 12:15:00,63.84,63.95,63.8,63.93,38097.0,58.8439,58.9453,58.807,58.9268,38097.0
2022-05-02 12:20:00,63.93,64.06,63.93,63.97,71658.0,58.9268,59.0467,58.9268,58.9637,71658.0
2022-05-02 12:25:00,63.97,63.98,63.87,63.88,47699.0,58.9637,58.9729,58.8715,58.8807,47699.0
2022-05-02 12:30:00,63.88,63.93,63.85,63.91,49169.0,58.8807,58.9268,58.8531,58.9084,49169.0
2022-05-02 12:35:00,63.92,63.95,63.75,63.81,37774.0,58.9176,58.9453,58.7609,58.8162,37774.0
2022-05-02 12:40:00,63.8,63.85,63.67,63.67,40413.0,58.807,58.8531,58.6872,58.6872,40413.0
2022-05-02 12:45:00,63.65,63.7,63.6,63.65,19695.0,58.6687,58.7148,58.6227,58.6687,19695.0
2022-05-02 12:50:00,63.65,63.66,63.51,63.52,34324.0,58.6687,58.678,58.5397,58.5489,34324.0
2022-05-02 12:55:00,63.53,63.58,63.43,63.48,71468.0,58.5581,58.6042,58.466,58.512,71468.0
2022-05-02 13:00:00,63.49,63.51,63.32,63.35,49554.0,58.5213,58.5397,58.3646,58.3922,49554.0
2022-05-02 13:05:00,63.34,63.57,63.32,63.48,70791.0,58.383,58.595,58.3646,58.512,70791.0
2022-05-02 13:10:00,63.48,63.61,63.47,63.57,29770.0,58.512,58.6319,58.5028,58.595,29770.0
2022-05-02 13:15:00,63.56,63.59,63.51,63.55,29038.0,58.5858,58.6134,58.5397,58.5766,29038.0
2022-05-02 13:20:00,63.55,63.55,63.43,63.44,33248.0,58.5766,58.5766,58.466,58.4752,33248.0
2022-05-02 13:25:00,63.44,63.53,63.41,63.49,32350.0,58.4752,58.5581,58.4475,58.5213,32350.0
2022-05-02 13:30:00,63.48,63.49,63.3,63.33,25891.0,58.512,58.5213,58.3461,58.3738,25891.0
2022-05-02 13:35:00,63.32,63.39,63.3,63.33,29300.0,58.3646,58.4291,58.3461,58.3738,29300.0
2022-05-02 13:40:00,63.35,63.45,63.35,63.37,28713.0,58.3922,58.4844,58.3922,58.4107,28713.0
2022-05-02 13:45:00,63.36,63.39,63.32,63.33,33558.0,58.4014,58.4291,58.3646,58.3738,33558.0
2022-05-02 13:50:00,63.33,63.34,63.25,63.28,23475.0,58.3738,58.383,58.3,58.3277,23475.0
2022-05-02 13:55:00,63.28,63.4,63.27,63.39,64498.0,58.3277,58.4383,58.3185,58.4291,64498.0
2022-05-02 14:00:00,63.39,63.46,63.32,63.42,66706.0,58.4291,58.4936,58.3646,58.4567,66706.0
2022-05-02 14:05:00,63.42,63.5,63.35,63.37,29075.0,58.4567,58.5305,58.3922,58.4107,29075.0
2022-05-02 14:10:00,63.37,63.38,63.29,63.33,111950.0,58.4107,58.4199,58.3369,58.3738,111950.0
2022-05-02 14:15:00,63.34,63.4,63.31,63.35,164820.0,58.383,58.4383,58.3554,58.3922,164820.0
2022-05-02 14:20:00,63.34,63.38,63.3,63.3,64089.0,58.383,58.4199,58.3461,58.3461,64089.0
2022-05-02 14:25:00,63.3,63.31,63.23,63.23,90656.0,58.3461,58.3554,58.2816,58.2816,90656.0
2022-05-02 14:30:00,63.23,63.27,63.1,63.23,151502.0,58.2816,58.3185,58.1618,58.2816,151502.0
2022-05-02 14:35:00,63.23,63.25,63.15,63.18,102206.0,58.2816,58.3,58.2079,58.2355,102206.0
2022-05-02 14:40:00,63.19,63.21,62.99,63.03,49023.0,58.2447,58.2632,58.0604,58.0973,49023.0
2022-05-02 14:45:00,63.04,63.21,63.03,63.2,85545.0,58.1065,58.2632,58.0973,58.254,85545.0
2022-05-02 14:50:00,63.2,63.34,63.13,63.33,143981.0,58.254,58.383,58.1894,58.3738,143981.0
2022-05-02 14:55:00,63.33,63.36,63.14,63.19,126661.0,58.3738,58.4014,58.1987,58.2447,126661.0
2022-05-02 15:00:00,63.19,63.29,63.18,63.27,77166.0,58.2447,58.3369,58.2355,58.3185,77166.0
2022-05-02 15:05:00,63.29,63.47,63.28,63.39,79371.0,58.3369,58.5028,58.3277,58.4291,79371.0
2022-05-02 15:10:00,63.39,63.55,63.39,63.54,67094.0,58.4291,58.5766,58.4291,58.5674,67094.0
2022-05-02 15:15:00,63.54,63.58,63.45,63.57,71217.0,58.5674,58.6042,58.4844,58.595,71217.0
2022-05-02 15:20:00,63.57,63.73,63.57,63.71,67320.0,58.595,58.7425,58.595,58.724,67320.0
2022-05-02 15:25:00,63.71,63.79,63.66,63.71,63296.0,58.724,58.7978,58.678,58.724,63296.0
2022-05-02 15:30:00,63.71,63.88,63.7,63.87,105417.0,58.724,58.8807,58.7148,58.8715,105417.0
2022-05-02 15:35:00,63.87,63.95,63.66,63.68,145820.0,58.8715,58.9453,58.678,58.6964,145820.0
2022-05-02 15:40:00,63.68,63.82,63.56,63.57,149529.0,58.6964,58.8254,58.5858,58.595,149529.0
2022-05-02 15:45:00,63.57,63.8,63.55,63.78,149135.0,58.595,58.807,58.5766,58.7886,149135.0
2022-05-02 15:50:00,63.77,63.79,63.63,63.74,301261.0,58.7794,58.7978,58.6503,58.7517,301261.0
2022-05-02 15:55:00,63.74,63.8,63.67,63.79,461839.0,58.7517,58.807,58.6872,58.7978,461839.0
2022-05-03 09:30:00,64.11,64.31,63.84,64.13,299806.0,59.0927,59.2771,58.8439,59.1112,299806.0
2022-05-03 09:35:00,64.14,64.16,63.87,63.88,130389.0,59.1204,59.1388,58.8715,58.8807,130389.0
2022-05-03 09:40:00,63.9,64.1,63.88,63.98,83285.0,58.8992,59.0835,58.8807,58.9729,83285.0
2022-05-03 09:45:00,63.97,64.11,63.84,63.93,124968.0,58.9637,59.0927,58.8439,58.9268,124968.0
2022-05-03 09:50:00,63.93,64.08,63.84,63.89,109483.0,58.9268,59.0651,58.8439,58.89,109483.0
2022-05-03 09:55:00,63.91,64.09,63.9,63.94,76717.0,58.9084,59.0743,58.8992,58.936,76717.0
2022-05-03 10:00:00,63.94,64.0,63.87,63.98,74311.0,58.936,58.9914,58.8715,58.9729,74311.0
2022-05-03 10:05:00,63.99,64.03,63.76,63.81,81707.0,58.9821,59.019,58.7701,58.8162,81707.0
2022-05-03 10:10:00,63.82,63.88,63.64,63.86,63134.0,58.8254,58.8807,58.6595,58.8623,63134.0
2022-05-03 10:15:00,63.86,64.17,63.79,64.15,60460.0,58.8623,59.148,58.7978,59.1296,60460.0
2022-05-03 10:20:00,64.14,64.25,64.1,64.2,40978.0,59.1204,59.2218,59.0835,59.1757,40978.0
2022-05-03 10:25:00,64.21,64.33,64.2,64.25,53582.0,59.1849,59.2955,59.1757,59.2218,53582.0
2022-05-03 10:30:00,64.27,64.33,64.14,64.15,123242.0,59.2402,59.2955,59.1204,59.1296,123242.0
2022-05-03 10:35:00,64.16,64.35,64.11,64.35,41356.0,59.1388,59.314,59.0927,59.314,41356.0
2022-05-03 10:40:00,64.35,64.38,64.28,64.28,45103.0,59.314,59.3416,59.2494,59.2494,45103.0
2022-05-03 10:45:00,64.28,64.35,64.17,64.18,68284.0,59.2494,59.314,59.148,59.1573,68284.0
2022-05-03 10:50:00,64.18,64.33,64.15,64.31,50731.0,59.1573,59.2955,59.1296,59.2771,50731.0
2022-05-03 10:55:00,64.29,64.29,64.2,64.22,48433.0,59.2587,59.2587,59.1757,59.1941,48433.0
2022-05-03 11:00:00,64.21,64.51,64.19,64.51,49100.0,59.1849,59.4614,59.1665,59.4614,49100.0
2022-05-03 11:05:00,64.52,64.65,64.45,64.62,61285.0,59.4707,59.5905,59.4061,59.5628,61285.0
2022-05-03 11:10:00,64.63,64.66,64.53,64.64,48823.0,59.572,59.5997,59.4799,59.5813,48823.0
2022-05-03 11:15:00,64.65,64.7,64.52,64.56,81522.0,59.5905,59.6366,59.4707,59.5075,81522.0
2022-05-03 11:20:00,64.56,64.68,64.56,64.63,61773.0,59.5075,59.6181,59.5075,59.572,61773.0
2022-05-03 11:25:00,64.63,64.68,64.59,64.63,40251.0,59.572,59.6181,59.5352,59.572,40251.0
2022-05-03 11:30:00,64.64,64.8,64.64,64.79,34012.0,59.5813,59.7287,59.5813,59.7195,34012.0
2022-05-03 11:35:00,64.79,64.79,64.6,64.63,37799.0,59.7195,59.7195,59.5444,59.572,37799.0
2022-05-03 11:40:00,64.64,64.71,64.63,64.64,40981.0,59.5813,59.6458,59.572,59.5813,40981.0
2022-05-03 11:45:00,64.63,64.63,64.57,64.62,25334.0,59.572,59.572,59.5167,59.5628,25334.0
2022-05-03 11:50:00,64.62,64.62,64.51,64.53,33270.0,59.5628,59.5628,59.4614,59.4799,33270.0
2022-05-03 11:55:00,64.52,64.59,64.52,64.58,24383.0,59.4707,59.5352,59.4707,59.526,24383.0
2022-05-03 12:00:00,64.57,64.67,64.53,64.61,44589.0,59.5167,59.6089,59.4799,59.5536,44589.0
2022-05-03 12:05:00,64.61,64.61,64.42,64.46,57613.0,59.5536,59.5536,59.3785,59.4154,57613.0
2022-05-03 12:10:00,64.46,64.53,64.43,64.5,23298.0,59.4154,59.4799,59.3877,59.4522,23298.0
2022-05-03 12:15:00,64.5,64.54,64.46,64.51,26496.0,59.4522,59.4891,59.4154,59.4614,26496.0
2022-05-03 12:20:00,64.51,64.56,64.49,64.54,33559.0,59.4614,59.5075,59.443,59.4891,33559.0
2022-05-03 12:25:00,64.54,64.6,64.48,64.48,45780.0,59.4891,59.5444,59.4338,59.4338,45780.0
2022-05-03 12:30:00,64.47,64.58,64.4,64.54,50907.0,59.4246,59.526,59.36,59.4891,50907.0
2022-05-03 12:35:00,64.55,64.61,64.52,64.57,26799.0,59.4983,59.5536,59.4707,59.5167,26799.0
2022-05-03 12:40:00,64.57,64.61,64.53,64.56,29242.0,59.5167,59.5536,59.4799,59.5075,29242.0
2022-05-03 12:45:00,64.55,64.61,64.49,64.54,28362.0,59.4983,59.5536,59.443,59.4891,28362.0
2022-05-03 12:50:00,64.54,64.58,64.51,64.52,25979.0,59.4891,59.526,59.4614,59.4707,25979.0
2022-05-03 12:55:00,64.51,64.61,64.45,64.58,45871.0,59.4614,59.5536,59.4061,59.526,45871.0
2022-05-03 13:00:00,64.61,64.72,64.58,64.67,30378.0,59.5536,59.655,59.526,59.6089,30378.0
2022-05-03 13:05:00,64.67,64.79,64.66,64.78,83346.0,59.6089,59.7195,59.5997,59.7103,83346.0
2022-05-03 13:10:00,64.78,64.86,64.77,64.8,46102.0,59.7103,59.784,59.7011,59.7287,46102.0
2022-05-03 13:15:00,64.81,64.86,64.8,64.85,54088.0,59.738,59.784,59.7287,59.7748,54088.0
2022-05-03 13:20:00,64.85,64.89,64.7,64.75,77619.0,59.7748,59.8117,59.6366,59.6827,77619.0
2022-05-03 13:25:00,64.74,64.75,64.66,64.72,55125.0,59.6734,59.6827,59.5997,59.655,55125.0
2022-05-03 13:30:00,64.72,64.72,64.63,64.69,50080.0,59.655,59.655,59.572,59.6274,50080.0
2022-05-03 13:35:00,64.68,64.69,64.55,64.59,43726.0,59.6181,59.6274,59.4983,59.5352,43726.0
2022-05-03 13:40:00,64.59,64.59,64.49,64.53,27444.0,59.5352,59.5352,59.443,59.4799,27444.0
2022-05-03 13:45:00,64.53,64.57,64.51,64.53,58064.0,59.4799,59.5167,59.4614,59.4799,58064.0
2022-05-03 13:50:00,64.54,64.59,64.49,64.52,71023.0,59.4891,59.5352,59.443,59.4707,71023.0
2022-05-03 13:55:00,64.52,64.53,64.43,64.47,83208.0,59.4707,59.4799,59.3877,59.4246,83208.0
2022-05-03 14:00:00,64.47,64.53,64.41,64.5,107343.0,59.4246,59.4799,59.3693,59.4522,107343.0
2022-05-03 14:05:00,64.5,64.58,64.48,64.56,79914.0,59.4522,59.526,59.4338,59.5075,79914.0
2022-05-03 14:10:00,64.55,64.58,64.46,64.49,86039.0,59.4983,59.526,59.4154,59.443,86039.0
2022-05-03 14:15:00,64.49,64.52,64.46,64.51,80365.0,59.443,59.4707,59.4154,59.4614,80365.0
2022-05-03 14:20:00,64.52,64.56,64.5,64.52,51119.0,59.4707,59.5075,59.4522,59.4707,51119.0
2022-05-03 14:25:00,64.53,64.53,64.49,64.53,76612.0,59.4799,59.4799,59.443,59.4799,76612.0
2022-05-03 14:30:00,64.52,64.54,64.48,64.52,60429.0,59.4707,59.4891,59.4338,59.4707,60429.0
2022-05-03 14:35:00,64.53,64.6,64.41,64.42,51607.0,59.4799,59.5444,59.3693,59.3785,51607.0
2022-05-03 14:40:00,64.41,64.53,64.3,64.48,65561.0,59.3693,59.4799,59.2679,59.4338,65561.0
2022-05-03 14:45:00,64.48,64.55,64.43,64.49,111891.0,59.4338,59.4983,59.3877,59.443,111891.0
2022-05-03 14:50:00,64.5,64.61,64.47,64.51,86249.0,59.4522,59.5536,59.4246,59.4614,86249.0
2022-05-03 14:55:00,64.51,64.58,64.48,64.56,57124.0,59.4614,59.526,59.4338,59.5075,57124.0
2022-05-03 15:00:00,64.57,64.6,64.55,64.56,76858.0,59.5167,59.5444,59.4983,59.5075,76858.0
2022-05-03 15:05:00,64.57,64.73,64.56,64.69,64294.0,59.5167,59.6642,59.5075,59.6274,64294.0
2022-05-03 15:10:00,64.68,64.71,64.63,64.64,67090.0,59.6181,59.6458,59.572,59.5813,67090.0
2022-05-03 15:15:00,64.64,64.65,64.55,64.56,66376.0,59.5813,59.5905,59.4983,59.5075,66376.0
2022-05-03 15:20:00,64.56,64.62,64.48,64.58,71940.0,59.5075,59.5628,59.4338,59.526,71940.0
2022-05-03 15:25:00,64.58,64.64,64.54,64.56,72319.0,59.526,59.5813,59.4891,59.5075,72319.0
2022-05-03 15:30:00,64.56,64.66,64.52,64.62,103583.0,59.5075,59.5997,59.4707,59.5628,103583.0
2022-05-03 15:35:00,64.62,64.62,64.46,64.5,162800.0,59.5628,59.5628,59.4154,59.4522,162800.0
2022-05-03 15:40:00,64.5,64.5,64.36,64.44,140051.0,59.4522,59.4522,59.3232,59.3969,140051.0
2022-05-03 15:45:00,64.44,64.5,64.38,64.4,154183.0,59.3969,59.4522,59.3416,59.36,154183.0
2022-05-03 15:50:00,64.4,64.72,64.4,64.67,237128.0,59.36,59.655,59.36,59.6089,237128.0
2022-05-03 15:55:00,64.67,64.73,64.64,64.69,432883.0,59.6089,59.6642,59.5813,59.6274,432883.0
2022-05-04 09:30:00,64.52,64.75,64.45,64.58,162288.0,59.4707,59.6827,59.4061,59.526,162288.0
2022-05-04 09:35:00,64.55,64.61,64.45,64.46,112059.0,59.4983,59.5536,59.4061,59.4154,112059.0
2022-05-04 09:40:00,64.45,64.74,64.43,64.72,72184.0,59.4061,59.6734,59.3877,59.655,72184.0
2022-05-04 09:45:00,64.72,64.86,64.67,64.76,55858.0,59.655,59.784,59.6089,59.6919,55858.0
2022-05-04 09:50:00,64.75,64.98,64.74,64.97,43809.0,59.6827,59.8947,59.6734,59.8854,43809.0
2022-05-04 09:55:00,64.96,65.07,64.95,65.04,42378.0,59.8762,59.9776,59.867,59.95,42378.0
2022-05-04 10:00:00,65.03,65.15,65.0,65.08,69639.0,59.9407,60.0514,59.9131,59.9868,69639.0
2022-05-04 10:05:00,65.08,65.2,64.97,65.16,57656.0,59.9868,60.0974,59.8854,60.0606,57656.0
2022-05-04 10:10:00,65.15,65.29,65.15,65.23,48365.0,60.0514,60.1804,60.0514,60.1251,48365.0
2022-05-04 10:15:00,65.24,65.27,65.15,65.16,53497.0,60.1343,60.162,60.0514,60.0606,53497.0
2022-05-04 10:20:00,65.17,65.17,65.06,65.08,35117.0,60.0698,60.0698,59.9684,59.9868,35117.0
2022-05-04 10:25:00,65.07,65.2,65.07,65.14,29087.0,59.9776,60.0974,59.9776,60.0421,29087.0
2022-05-04 10:30:00,65.14,65.21,64.98,65.02,45487.0,60.0421,60.1067,59.8947,59.9315,45487.0
2022-05-04 10:35:00,65.02,65.14,65.02,65.14,40365.0,59.9315,60.0421,59.9315,60.0421,40365.0
2022-05-04 10:40:00,65.13,65.15,65.04,65.08,31930.0,60.0329,60.0514,59.95,59.9868,31930.0
2022-05-04 10:45:00,65.07,65.13,65.04,65.08,25734.0,59.9776,60.0329,59.95,59.9868,25734.0
2022-05-04 10:50:00,65.08,65.16,65.03,65.12,43517.0,59.9868,60.0606,59.9407,60.0237,43517.0
2022-05-04 10:55:00,65.09,65.19,65.07,65.12,26382.0,59.996,60.0882,59.9776,60.0237,26382.0
2022-05-04 11:00:00,65.13,65.14,65.09,65.12,75813.0,60.0329,60.0421,59.996,60.0237,75813.0
2022-05-04 11:05:00,65.12,65.16,65.08,65.13,40937.0,60.0237,60.0606,59.9868,60.0329,40937.0
2022-05-04 11:10:00,65.14,65.17,65.05,65.16,37153.0,60.0421,60.0698,59.9592,60.0606,37153.0
2022-05-04 11:15:00,65.18,65.21,65.15,65.2,38254.0,60.079,60.1067,60.0514,60.0974,38254.0
2022-05-04 11:20:00,65.2,65.24,65.16,65.23,24220.0,60.0974,60.1343,60.0606,60.1251,24220.0
2022-05-04 11:25:00,65.23,65.29,65.12,65.15,51385.0,60.1251,60.1804,60.0237,60.0514,51385.0
2022-05-04 11:30:00,65.15,65.17,65.09,65.11,28549.0,60.0514,60.0698,59.996,60.0145,28549.0
2022-05-04 11:35:00,65.12,65.14,65.09,65.12,22043.0,60.0237,60.0421,59.996,60.0237,22043.0
2022-05-04 11:40:00,65.12,65.18,65.11,65.18,23010.0,60.0237,60.079,60.0145,60.079,23010.0
2022-05-04 11:45:00,65.18,65.23,65.11,65.2,75744.0,60.079,60.1251,60.0145,60.0974,75744.0
2022-05-04 11:50:00,65.2,65.21,65.15,65.19,21894.0,60.0974,60.1067,60.0514,60.0882,21894.0
2022-05-04 11:55:00,65.2,65.23,65.14,65.18,50535.0,60.0974,60.1251,60.0421,60.079,50535.0
2022-05-04 12:00:00,65.17,65.2,65.11,65.14,27027.0,60.0698,60.0974,60.0145,60.0421,27027.0
2022-05-04 12:05:00,65.13,65.15,65.1,65.13,45246.0,60.0329,60.0514,60.0053,60.0329,45246.0
2022-05-04 12:10:00,65.12,65.13,65.07,65.08,40537.0,60.0237,60.0329,59.9776,59.9868,40537.0
2022-05-04 12:15:00,65.09,65.14,65.05,65.12,25717.0,59.996,60.0421,59.9592,60.0237,25717.0
2022-05-04 12:20:00,65.12,65.2,65.11,65.11,49806.0,60.0237,60.0974,60.0145,60.0145,49806.0
2022-05-04 12:25:00,65.11,65.14,65.01,65.01,26424.0,60.0145,60.0421,59.9223,59.9223,26424.0
2022-05-04 12:30:00,65.02,65.04,64.99,65.04,26496.0,59.9315,59.95,59.9039,59.95,26496.0
2022-05-04 12:35:00,65.04,65.11,65.04,65.11,30197.0,59.95,60.0145,59.95,60.0145,30197.0
2022-05-04 12:40:00,65.13,65.15,65.1,65.11,42924.0,60.0329,60.0514,60.0053,60.0145,42924.0
2022-05-04 12:45:00,65.12,65.13,65.07,65.13,23575.0,60.0237,60.0329,59.9776,60.0329,23575.0
2022-05-04 12:50:00,65.13,65.21,65.1,65.2,22339.0,60.0329,60.1067,60.0053,60.0974,22339.0
2022-05-04 12:55:00,65.2,65.23,65.14,65.18,28380.0,60.0974,60.1251,60.0421,60.079,28380.0
2022-05-04 13:00:00,65.19,65.25,65.1,65.13,32106.0,60.0882,60.1435,60.0053,60.0329,32106.0
2022-05-04 13:05:00,65.13,65.14,65.01,65.03,21953.0,60.0329,60.0421,59.9223,59.9407,21953.0
2022-05-04 13:10:00,65.03,65.06,64.99,65.04,28458.0,59.9407,59.9684,59.9039,59.95,28458.0
2022-05-04 13:15:00,65.03,65.1,65.03,65.09,30071.0,59.9407,60.0053,59.9407,59.996,30071.0
2022-05-04 13:20:00,65.1,65.1,65.04,65.06,31820.0,60.0053,60.0053,59.95,59.9684,31820.0
2022-05-04 13:25:00,65.07,65.08,65.0,65.01,26128.0,59.9776,59.9868,59.9131,59.9223,26128.0
2022-05-04 13:30:00,65.0,65.01,64.9,64.92,43464.0,59.9131,59.9223,59.8209,59.8394,43464.0
2022-05-04 13:35:00,64.94,64.96,64.9,64.94,37436.0,59.8578,59.8762,59.8209,59.8578,37436.0
2022-05-04 13:40:00,64.94,65.0,64.92,65.0,19445.0,59.8578,59.9131,59.8394,59.9131,19445.0
2022-05-04 13:45:00,64.99,65.01,64.97,65.0,15394.0,59.9039,59.9223,59.8854,59.9131,15394.0
2022-05-04 13:50:00,64.99,64.99,64.93,64.98,13789.0,59.9039,59.9039,59.8486,59.8947,13789.0
2022-05-04 13:55:00,64.98,65.1,64.89,64.92,38032.0,59.8947,60.0053,59.8117,59.8394,38032.0
2022-05-04 14:00:00,64.95,65.18,64.75,65.15,106635.0,59.867,60.079,59.6827,60.0514,106635.0
2022-05-04 14:05:00,65.17,65.25,64.94,65.16,45392.0,60.0698,60.1435,59.8578,60.0606,45392.0
2022-05-04 14:10:00,65.17,65.28,65.1,65.15,91526.0,60.0698,60.1712,60.0053,60.0514,91526.0
2022-05-04 14:15:00,65.15,65.17,64.97,65.01,34240.0,60.0514,60.0698,59.8854,59.9223,34240.0
2022-05-04 14:20:00,65.01,65.13,64.93,65.11,58404.0,59.9223,60.0329,59.8486,60.0145,58404.0
2022-05-04 14:25:00,65.1,65.39,65.07,65.33,44739.0,60.0053,60.2726,59.9776,60.2173,44739.0
2022-05-04 14:30:00,65.35,65.38,64.79,64.85,141651.0,60.2357,60.2634,59.7195,59.7748,141651.0
2022-05-04 14:35:00,64.86,65.18,64.76,65.08,121278.0,59.784,60.079,59.6919,59.9868,121278.0
2022-05-04 14:40:00,65.06,65.62,65.0,65.45,192245.0,59.9684,60.4846,59.9131,60.3279,192245.0
2022-05-04 14:45:00,65.44,65.73,65.44,65.59,104420.0,60.3187,60.586,60.3187,60.4569,104420.0
2022-05-04 14:50:00,65.62,65.86,65.61,65.84,94680.0,60.4846,60.7058,60.4754,60.6874,94680.0
2022-05-04 14:55:00,65.84,65.92,65.76,65.9,137356.0,60.6874,60.7611,60.6136,60.7427,137356.0
2022-05-04 15:00:00,65.9,65.99,65.79,65.89,125214.0,60.7427,60.8256,60.6413,60.7334,125214.0
2022-05-04 15:05:00,65.89,65.99,65.8,65.92,79154.0,60.7334,60.8256,60.6505,60.7611,79154.0
2022-05-04 15:10:00,65.93,66.04,65.93,66.01,69814.0,60.7703,60.8717,60.7703,60.844,69814.0
2022-05-04 15:15:00,66.01,66.07,65.88,65.93,106699.0,60.844,60.8994,60.7242,60.7703,106699.0
2022-05-04 15:20:00,65.94,66.03,65.88,66.03,88169.0,60.7795,60.8625,60.7242,60.8625,88169.0
2022-05-04 15:25:00,66.03,66.08,65.97,66.08,60587.0,60.8625,60.9086,60.8072,60.9086,60587.0
2022-05-04 15:30:00,66.08,66.24,66.06,66.23,104341.0,60.9086,61.056,60.8901,61.0468,104341.0
2022-05-04 15:35:00,66.23,66.24,66.15,66.18,99176.0,61.0468,61.056,60.9731,61.0007,99176.0
2022-05-04 15:40:00,66.17,66.26,66.09,66.13,161686.0,60.9915,61.0745,60.9178,60.9547,161686.0
2022-05-04 15:45:00,66.13,66.24,66.03,66.23,191589.0,60.9547,61.056,60.8625,61.0468,191589.0
2022-05-04 15:50:00,66.24,66.3,66.11,66.12,263238.0,61.056,61.1114,60.9362,60.9454,263238.0
2022-05-04 15:55:00,66.12,66.22,66.11,66.19,454027.0,60.9454,61.0376,60.9362,61.01,454027.0
2022-05-05 09:30:00,65.74,65.91,65.64,65.84,197997.0,60.5952,60.7519,60.503,60.6874,197997.0
2022-05-05 09:35:00,65.87,66.06,65.84,65.94,74626.0,60.715,60.8901,60.6874,60.7795,74626.0
2022-05-05 09:40:00,65.93,66.07,65.76,65.8,65095.0,60.7703,60.8994,60.6136,60.6505,65095.0
2022-05-05 09:45:00,65.8,65.92,65.76,65.78,70403.0,60.6505,60.7611,60.6136,60.632,70403.0
2022-05-05 09:50:00,65.77,65.89,65.69,65.75,50027.0,60.6228,60.7334,60.5491,60.6044,50027.0
2022-05-05 09:55:00,65.76,65.84,65.59,65.7,32540.0,60.6136,60.6874,60.4569,60.5583,32540.0
2022-05-05 10:00:00,65.71,65.83,65.71,65.82,42411.0,60.5675,60.6781,60.5675,60.6689,42411.0
2022-05-05 10:05:00,65.81,65.82,65.59,65.6,83378.0,60.6597,60.6689,60.4569,60.4661,83378.0
2022-05-05 10:10:00,65.59,65.59,65.4,65.56,140999.0,60.4569,60.4569,60.2818,60.4293,140999.0
2022-05-05 10:15:00,65.56,65.65,65.52,65.65,39387.0,60.4293,60.5122,60.3924,60.5122,39387.0
2022-05-05 10:20:00,65.65,65.7,65.56,65.64,49905.0,60.5122,60.5583,60.4293,60.503,49905.0
2022-05-05 10:25:00,65.65,65.79,65.65,65.67,50247.0,60.5122,60.6413,60.5122,60.5307,50247.0
2022-05-05 10:30:00,65.66,65.77,65.65,65.77,45096.0,60.5214,60.6228,60.5122,60.6228,45096.0
2022-05-05 10:35:00,65.78,65.91,65.73,65.73,56158.0,60.632,60.7519,60.586,60.586,56158.0
2022-05-05 10:40:00,65.73,65.74,65.51,65.58,48385.0,60.586,60.5952,60.3832,60.4477,48385.0
2022-05-05 10:45:00,65.58,65.59,65.35,65.41,69523.0,60.4477,60.4569,60.2357,60.291,69523.0
2022-05-05 10:50:00,65.4,65.53,65.36,65.47,47689.0,60.2818,60.4016,60.2449,60.3463,47689.0
2022-05-05 10:55:00,65.47,65.55,65.39,65.53,69036.0,60.3463,60.42,60.2726,60.4016,69036.0
2022-05-05 11:00:00,65.53,65.57,65.39,65.42,38667.0,60.4016,60.4385,60.2726,60.3002,38667.0
2022-05-05 11:05:00,65.42,65.43,65.18,65.25,72370.0,60.3002,60.3094,60.079,60.1435,72370.0
2022-05-05 11:10:00,65.25,65.26,65.11,65.22,59063.0,60.1435,60.1527,60.0145,60.1159,59063.0
2022-05-05 11:15:00,65.23,65.33,65.15,65.27,48067.0,60.1251,60.2173,60.0514,60.162,48067.0
2022-05-05 11:20:00,65.28,65.33,65.23,65.29,30591.0,60.1712,60.2173,60.1251,60.1804,30591.0
2022-05-05 11:25:00,65.28,65.37,65.26,65.35,31722.0,60.1712,60.2541,60.1527,60.2357,31722.0
2022-05-05 11:30:00,65.34,65.51,65.33,65.44,45504.0,60.2265,60.3832,60.2173,60.3187,45504.0
2022-05-05 11:35:00,65.44,65.51,65.43,65.51,34966.0,60.3187,60.3832,60.3094,60.3832,34966.0
2022-05-05 11:40:00,65.51,65.56,65.43,65.43,35891.0,60.3832,60.4293,60.3094,60.3094,35891.0
2022-05-05 11:45:00,65.43,65.44,65.29,65.33,36516.0,60.3094,60.3187,60.1804,60.2173,36516.0
2022-05-05 11:50:00,65.33,65.33,65.09,65.1,48026.0,60.2173,60.2173,59.996,60.0053,48026.0
2022-05-05 11:55:00,65.1,65.18,65.09,65.11,29238.0,60.0053,60.079,59.996,60.0145,29238.0
2022-05-05 12:00:00,65.1,65.1,64.98,65.07,45340.0,60.0053,60.0053,59.8947,59.9776,45340.0
2022-05-05 12:05:00,65.07,65.26,65.06,65.25,39146.0,59.9776,60.1527,59.9684,60.1435,39146.0
2022-05-05 12:10:00,65.23,65.32,65.19,65.24,47175.0,60.1251,60.208,60.0882,60.1343,47175.0
2022-05-05 12:15:00,65.25,65.35,65.21,65.35,45777.0,60.1435,60.2357,60.1067,60.2357,45777.0
2022-05-05 12:20:00,65.35,65.39,65.16,65.17,48451.0,60.2357,60.2726,60.0606,60.0698,48451.0
2022-05-05 12:25:00,65.18,65.35,65.18,65.26,33215.0,60.079,60.2357,60.079,60.1527,33215.0
2022-05-05 12:30:00,65.25,65.35,65.22,65.23,32239.0,60.1435,60.2357,60.1159,60.1251,32239.0
2022-05-05 12:35:00,65.24,65.24,65.13,65.22,42284.0,60.1343,60.1343,60.0329,60.1159,42284.0
2022-05-05 12:40:00,65.21,65.23,65.13,65.21,33448.0,60.1067,60.1251,60.0329,60.1067,33448.0
2022-05-05 12:45:00,65.2,65.31,65.2,65.26,37149.0,60.0974,60.1988,60.0974,60.1527,37149.0
2022-05-05 12:50:00,65.27,65.45,65.26,65.43,43702.0,60.162,60.3279,60.1527,60.3094,43702.0
2022-05-05 12:55:00,65.42,65.49,65.4,65.48,51482.0,60.3002,60.3647,60.2818,60.3555,51482.0
2022-05-05 13:00:00,65.49,65.67,65.49,65.61,38296.0,60.3647,60.5307,60.3647,60.4754,38296.0
2022-05-05 13:05:00,65.61,65.62,65.51,65.51,35303.0,60.4754,60.4846,60.3832,60.3832,35303.0
2022-05-05 13:10:00,65.51,65.52,65.42,65.43,36419.0,60.3832,60.3924,60.3002,60.3094,36419.0
2022-05-05 13:15:00,65.45,65.5,65.32,65.44,47485.0,60.3279,60.374,60.208,60.3187,47485.0
2022-05-05 13:20:00,65.42,65.43,65.37,65.42,36551.0,60.3002,60.3094,60.2541,60.3002,36551.0
2022-05-05 13:25:00,65.44,65.45,65.32,65.41,38539.0,60.3187,60.3279,60.208,60.291,38539.0
2022-05-05 13:30:00,65.42,65.42,65.24,65.31,37794.0,60.3002,60.3002,60.1343,60.1988,37794.0
2022-05-05 13:35:00,65.33,65.49,65.31,65.39,40030.0,60.2173,60.3647,60.1988,60.2726,40030.0
2022-05-05 13:40:00,65.39,65.49,65.32,65.33,32816.0,60.2726,60.3647,60.208,60.2173,32816.0
2022-05-05 13:45:00,65.33,65.39,65.27,65.27,40845.0,60.2173,60.2726,60.162,60.162,40845.0
2022-05-05 13:50:00,65.25,65.25,65.11,65.14,32369.0,60.1435,60.1435,60.0145,60.0421,32369.0
2022-05-05 13:55:00,65.14,65.2,65.04,65.2,49605.0,60.0421,60.0974,59.95,60.0974,49605.0
2022-05-05 14:00:00,65.18,65.2,65.12,65.19,42258.0,60.079,60.0974,60.0237,60.0882,42258.0
2022-05-05 14:05:00,65.19,65.29,65.18,65.25,26639.0,60.0882,60.1804,60.079,60.1435,26639.0
2022-05-05 14:10:00,65.27,65.31,65.16,65.25,41278.0,60.162,60.1988,60.0606,60.1435,41278.0
2022-05-05 14:15:00,65.25,65.39,65.23,65.38,36184.0,60.1435,60.2726,60.1251,60.2634,36184.0
2022-05-05 14:20:00,65.4,65.41,65.21,65.24,36299.0,60.2818,60.291,60.1067,60.1343,36299.0
2022-05-05 14:25:00,65.25,65.26,65.07,65.07,66811.0,60.1435,60.1527,59.9776,59.9776,66811.0
2022-05-05 14:30:00,65.06,65.1,64.94,64.96,41152.0,59.9684,60.0053,59.8578,59.8762,41152.0
2022-05-05 14:35:00,64.95,65.02,64.92,65.02,60663.0,59.867,59.9315,59.8394,59.9315,60663.0
2022-05-05 14:40:00,65.01,65.08,64.97,65.06,45483.0,59.9223,59.9868,59.8854,59.9684,45483.0
2022-05-05 14:45:00,65.07,65.22,65.05,65.2,88361.0,59.9776,60.1159,59.9592,60.0974,88361.0
2022-05-05 14:50:00,65.2,65.3,65.1,65.13,56136.0,60.0974,60.1896,60.0053,60.0329,56136.0
2022-05-05 14:55:00,65.12,65.15,65.06,65.12,49765.0,60.0237,60.0514,59.9684,60.0237,49765.0
2022-05-05 15:00:00,65.13,65.16,64.94,64.95,50812.0,60.0329,60.0606,59.8578,59.867,50812.0
2022-05-05 15:05:00,64.96,65.02,64.9,64.96,89309.0,59.8762,59.9315,59.8209,59.8762,89309.0
2022-05-05 15:10:00,64.97,65.04,64.92,64.93,61965.0,59.8854,59.95,59.8394,59.8486,61965.0
2022-05-05 15:15:00,64.93,65.01,64.92,65.0,75114.0,59.8486,59.9223,59.8394,59.9131,75114.0
2022-05-05 15:20:00,65.0,65.0,64.9,64.94,61172.0,59.9131,59.9131,59.8209,59.8578,61172.0
2022-05-05 15:25:00,64.94,65.05,64.9,64.95,89744.0,59.8578,59.9592,59.8209,59.867,89744.0
2022-05-05 15:30:00,64.95,65.04,64.89,64.97,126770.0,59.867,59.95,59.8117,59.8854,126770.0
2022-05-05 15:35:00,64.98,65.13,64.97,65.08,112294.0,59.8947,60.0329,59.8854,59.9868,112294.0
2022-05-05 15:40:00,65.09,65.19,65.01,65.02,116456.0,59.996,60.0882,59.9223,59.9315,116456.0
2022-05-05 15:45:00,65.03,65.09,64.81,64.86,215683.0,59.9407,59.996,59.738,59.784,215683.0
2022-05-05 15:50:00,64.87,65.32,64.87,65.07,434285.0,59.7933,60.208,59.7933,59.9776,434285.0
2022-05-05 15:55:00,65.07,65.29,65.06,65.26,654031.0,59.9776,60.1804,59.9684,60.1527,654031.0
2022-05-06 09:30:00,65.19,65.31,64.98,65.27,144798.0,60.0882,60.1988,59.8947,60.162,144798.0
2022-05-06 09:35:00,65.3,65.34,64.98,65.02,84490.0,60.1896,60.2265,59.8947,59.9315,84490.0
2022-05-06 09:40:00,65.01,65.21,65.0,65.09,98829.0,59.9223,60.1067,59.9131,59.996,98829.0
2022-05-06 09:45:00,65.08,65.12,64.8,65.07,165115.0,59.9868,60.0237,59.7287,59.9776,165115.0
2022-05-06 09:50:00,65.09,65.28,65.09,65.16,89015.0,59.996,60.1712,59.996,60.0606,89015.0
2022-05-06 09:55:00,65.15,65.18,65.0,65.01,120643.0,60.0514,60.079,59.9131,59.9223,120643.0
2022-05-06 10:00:00,65.03,65.09,64.75,64.83,89238.0,59.9407,59.996,59.6827,59.7564,89238.0
2022-05-06 10:05:00,64.82,64.91,64.76,64.82,112874.0,59.7472,59.8301,59.6919,59.7472,112874.0
2022-05-06 10:10:00,64.83,65.01,64.79,64.93,108488.0,59.7564,59.9223,59.7195,59.8486,108488.0
2022-05-06 10:15:00,64.92,65.09,64.75,64.9,165381.0,59.8394,59.996,59.6827,59.8209,165381.0
2022-05-06 10:20:00,64.91,65.05,64.83,65.03,209336.0,59.8301,59.9592,59.7564,59.9407,209336.0
2022-05-06 10:25:00,65.04,65.27,64.98,65.09,110919.0,59.95,60.162,59.8947,59.996,110919.0
2022-05-06 10:30:00,65.09,65.19,65.09,65.13,93601.0,59.996,60.0882,59.996,60.0329,93601.0
2022-05-06 10:35:00,65.14,65.19,65.03,65.1,90680.0,60.0421,60.0882,59.9407,60.0053,90680.0
2022-05-06 10:40:00,65.12,65.32,65.09,65.24,96834.0,60.0237,60.208,59.996,60.1343,96834.0
2022-05-06 10:45:00,65.22,65.5,65.22,65.34,97467.0,60.1159,60.374,60.1159,60.2265,97467.0
2022-05-06 10:50:00,65.34,65.39,65.21,65.39,76624.0,60.2265,60.2726,60.1067,60.2726,76624.0
2022-05-06 10:55:00,65.39,65.57,65.37,65.49,77311.0,60.2726,60.4385,60.2541,60.3647,77311.0
2022-05-06 11:00:00,65.48,65.48,65.36,65.41,70400.0,60.3555,60.3555,60.2449,60.291,70400.0
2022-05-06 11:05:00,65.41,65.47,65.33,65.35,82104.0,60.291,60.3463,60.2173,60.2357,82104.0
2022-05-06 11:10:00,65.36,65.46,65.25,65.46,56317.0,60.2449,60.3371,60.1435,60.3371,56317.0
2022-05-06 11:15:00,65.47,65.62,65.44,65.48,54519.0,60.3463,60.4846,60.3187,60.3555,54519.0
2022-05-06 11:20:00,65.48,65.65,65.48,65.56,48910.0,60.3555,60.5122,60.3555,60.4293,48910.0
2022-05-06 11:25:00,65.56,65.57,65.45,65.48,46116.0,60.4293,60.4385,60.3279,60.3555,46116.0
2022-05-06 11:30:00,65.49,65.5,65.24,65.27,73269.0,60.3647,60.374,60.1343,60.162,73269.0
2022-05-06 11:35:00,65.28,65.31,65.22,65.22,40363.0,60.1712,60.1988,60.1159,60.1159,40363.0
2022-05-06 11:40:00,65.21,65.25,65.19,65.2,32372.0,60.1067,60.1435,60.0882,60.0974,32372.0
2022-05-06 11:45:00,65.19,65.21,65.11,65.17,35020.0,60.0882,60.1067,60.0145,60.0698,35020.0
2022-05-06 11:50:00,65.17,65.21,65.07,65.07,56098.0,60.0698,60.1067,59.9776,59.9776,56098.0
2022-05-06 11:55:00,65.07,65.13,65.02,65.09,45705.0,59.9776,60.0329,59.9315,59.996,45705.0
2022-05-06 12:00:00,65.09,65.27,65.06,65.27,55845.0,59.996,60.162,59.9684,60.162,55845.0
2022-05-06 12:05:00,65.26,65.41,65.25,65.34,54936.0,60.1527,60.291,60.1435,60.2265,54936.0
2022-05-06 12:10:00,65.35,65.36,65.11,65.15,49565.0,60.2357,60.2449,60.0145,60.0514,49565.0
2022-05-06 12:15:00,65.16,65.24,65.1,65.12,39345.0,60.0606,60.1343,60.0053,60.0237,39345.0
2022-05-06 12:20:00,65.12,65.31,65.11,65.23,39868.0,60.0237,60.1988,60.0145,60.1251,39868.0
2022-05-06 12:25:00,65.23,65.26,65.13,65.22,33737.0,60.1251,60.1527,60.0329,60.1159,33737.0
2022-05-06 12:30:00,65.21,65.27,65.11,65.24,35924.0,60.1067,60.162,60.0145,60.1343,35924.0
2022-05-06 12:35:00,65.24,65.26,65.09,65.23,43834.0,60.1343,60.1527,59.996,60.1251,43834.0
2022-05-06 12:40:00,65.25,65.29,65.16,65.28,46490.0,60.1435,60.1804,60.0606,60.1712,46490.0
2022-05-06 12:45:00,65.28,65.37,65.28,65.32,40556.0,60.1712,60.2541,60.1712,60.208,40556.0
2022-05-06 12:50:00,65.33,65.44,65.26,65.41,53026.0,60.2173,60.3187,60.1527,60.291,53026.0
2022-05-06 12:55:00,65.42,65.52,65.41,65.45,170366.0,60.3002,60.3924,60.291,60.3279,170366.0
2022-05-06 13:00:00,65.46,65.59,65.42,65.55,63212.0,60.3371,60.4569,60.3002,60.42,63212.0
2022-05-06 13:05:00,65.55,65.55,65.43,65.52,40458.0,60.42,60.42,60.3094,60.3924,40458.0
2022-05-06 13:10:00,65.51,65.55,65.49,65.5,31537.0,60.3832,60.42,60.3647,60.374,31537.0
2022-05-06 13:15:00,65.51,65.53,65.34,65.4,60249.0,60.3832,60.4016,60.2265,60.2818,60249.0
2022-05-06 13:20:00,65.39,65.43,65.3,65.39,44631.0,60.2726,60.3094,60.1896,60.2726,44631.0
2022-05-06 13:25:00,65.38,65.46,65.31,65.4,28824.0,60.2634,60.3371,60.1988,60.2818,28824.0
2022-05-06 13:30:00,65.4,65.49,65.39,65.46,30322.0,60.2818,60.3647,60.2726,60.3371,30322.0
2022-05-06 13:35:00,65.47,65.53,65.3,65.38,39967.0,60.3463,60.4016,60.1896,60.2634,39967.0
2022-05-06 13:40:00,65.4,65.48,65.34,65.44,49309.0,60.2818,60.3555,60.2265,60.3187,49309.0
2022-05-06 13:45:00,65.42,65.48,65.34,65.41,30709.0,60.3002,60.3555,60.2265,60.291,30709.0
2022-05-06 13:50:00,65.42,65.43,65.28,65.31,46073.0,60.3002,60.3094,60.1712,60.1988,46073.0
2022-05-06 13:55:00,65.32,65.42,65.3,65.36,36892.0,60.208,60.3002,60.1896,60.2449,36892.0
2022-05-06 14:00:00,65.35,65.41,65.29,65.29,54006.0,60.2357,60.291,60.1804,60.1804,54006.0
2022-05-06 14:05:00,65.3,65.3,65.19,65.24,243218.0,60.1896,60.1896,60.0882,60.1343,243218.0
2022-05-06 14:10:00,65.23,65.39,65.23,65.34,82958.0,60.1251,60.2726,60.1251,60.2265,82958.0
2022-05-06 14:15:00,65.35,65.39,65.25,65.25,45134.0,60.2357,60.2726,60.1435,60.1435,45134.0
2022-05-06 14:20:00,65.25,65.25,65.18,65.2,63680.0,60.1435,60.1435,60.079,60.0974,63680.0
2022-05-06 14:25:00,65.19,65.21,65.1,65.18,50548.0,60.0882,60.1067,60.0053,60.079,50548.0
2022-05-06 14:30:00,65.17,65.22,65.09,65.16,56284.0,60.0698,60.1159,59.996,60.0606,56284.0
2022-05-06 14:35:00,65.17,65.18,65.09,65.12,41802.0,60.0698,60.079,59.996,60.0237,41802.0
2022-05-06 14:40:00,65.14,65.22,65.1,65.1,112616.0,60.0421,60.1159,60.0053,60.0053,112616.0
2022-05-06 14:45:00,65.1,65.24,65.08,65.23,66438.0,60.0053,60.1343,59.9868,60.1251,66438.0
2022-05-06 14:50:00,65.23,65.37,65.22,65.35,73191.0,60.1251,60.2541,60.1159,60.2357,73191.0
2022-05-06 14:55:00,65.36,65.4,65.24,65.26,60566.0,60.2449,60.2818,60.1343,60.1527,60566.0
2022-05-06 15:00:00,65.26,65.34,65.19,65.34,68943.0,60.1527,60.2265,60.0882,60.2265,68943.0
2022-05-06 15:05:00,65.33,65.36,65.22,65.23,155513.0,60.2173,60.2449,60.1159,60.1251,155513.0
2022-05-06 15:10:00,65.24,65.31,65.23,65.25,75678.0,60.1343,60.1988,60.1251,60.1435,75678.0
2022-05-06 15:15:00,65.25,65.31,65.17,65.28,120856.0,60.1435,60.1988,60.0698,60.1712,120856.0
2022-05-06 15:20:00,65.28,65.3,65.2,65.23,77764.0,60.1712,60.1896,60.0974,60.1251,77764.0
2022-05-06 15:25:00,65.23,65.35,65.16,65.34,82910.0,60.1251,60.2357,60.0606,60.2265,82910.0
2022-05-06 15:30:00,65.34,65.54,65.33,65.51,108198.0,60.2265,60.4108,60.2173,60.3832,108198.0
2022-05-06 15:35:00,65.51,65.9,65.51,65.88,167762.0,60.3832,60.7427,60.3832,60.7242,167762.0
2022-05-06 15:40:00,65.88,65.91,65.68,65.71,191320.0,60.7242,60.7519,60.5399,60.5675,191320.0
2022-05-06 15:45:00,65.71,65.95,65.67,65.86,154131.0,60.5675,60.7887,60.5307,60.7058,154131.0
2022-05-06 15:50:00,65.87,65.94,65.74,65.74,207807.0,60.715,60.7795,60.5952,60.5952,207807.0
2022-05-06 15:55:00,65.73,65.78,65.67,65.72,406374.0,60.586,60.632,60.5307,60.5767,406374.0
2022-05-09 09:30:00,65.4,65.61,65.24,65.4,163979.0,60.2818,60.4754,60.1343,60.2818,163979.0
2022-05-09 09:35:00,65.41,65.58,65.25,65.54,91102.0,60.291,60.4477,60.1435,60.4108,91102.0
2022-05-09 09:40:00,65.55,65.57,65.29,65.38,110767.0,60.42,60.4385,60.1804,60.2634,110767.0
2022-05-09 09:45:00,65.39,65.44,65.23,65.26,68242.0,60.2726,60.3187,60.1251,60.1527,68242.0
2022-05-09 09:50:00,65.26,65.5,65.23,65.46,103133.0,60.1527,60.374,60.1251,60.3371,103133.0
2022-05-09 09:55:00,65.45,65.73,65.45,65.72,89717.0,60.3279,60.586,60.3279,60.5767,89717.0
2022-05-09 10:00:00,65.71,65.76,65.59,65.67,79504.0,60.5675,60.6136,60.4569,60.5307,79504.0
2022-05-09 10:05:00,65.67,65.75,65.65,65.71,103253.0,60.5307,60.6044,60.5122,60.5675,103253.0
2022-05-09 10:10:00,65.72,66.02,65.7,65.78,108533.0,60.5767,60.8533,60.5583,60.632,108533.0
2022-05-09 10:15:00,65.75,65.86,65.7,65.72,107119.0,60.6044,60.7058,60.5583,60.5767,107119.0
2022-05-09 10:20:00,65.73,65.82,65.7,65.81,205874.0,60.586,60.6689,60.5583,60.6597,205874.0
2022-05-09 10:25:00,65.81,66.06,65.81,66.06,219414.0,60.6597,60.8901,60.6597,60.8901,219414.0
2022-05-09 10:30:00,66.06,66.43,66.02,66.37,132661.0,60.8901,61.2312,60.8533,61.1759,132661.0
2022-05-09 10:35:00,66.37,66.41,66.18,66.22,126377.0,61.1759,61.2127,61.0007,61.0376,126377.0
2022-05-09 10:40:00,66.21,66.27,66.12,66.24,80288.0,61.0284,61.0837,60.9454,61.056,80288.0
2022-05-09 10:45:00,66.25,66.3,66.14,66.14,88357.0,61.0653,61.1114,60.9639,60.9639,88357.0
2022-05-09 10:50:00,66.14,66.25,66.12,66.18,84185.0,60.9639,61.0653,60.9454,61.0007,84185.0
2022-05-09 10:55:00,66.17,66.2,66.01,66.09,91751.0,60.9915,61.0192,60.844,60.9178,91751.0
2022-05-09 11:00:00,66.08,66.29,66.06,66.17,111255.0,60.9086,61.1021,60.8901,60.9915,111255.0
2022-05-09 11:05:00,66.17,66.32,66.11,66.27,72026.0,60.9915,61.1298,60.9362,61.0837,72026.0
2022-05-09 11:10:00,66.27,66.29,66.12,66.16,106720.0,61.0837,61.1021,60.9454,60.9823,106720.0
2022-05-09 11:15:00,66.15,66.26,66.13,66.22,65907.0,60.9731,61.0745,60.9547,61.0376,65907.0
2022-05-09 11:20:00,66.22,66.27,66.18,66.23,48936.0,61.0376,61.0837,61.0007,61.0468,48936.0
2022-05-09 11:25:00,66.22,66.25,66.07,66.09,44544.0,61.0376,61.0653,60.8994,60.9178,44544.0
2022-05-09 11:30:00,66.1,66.1,66.0,66.04,54583.0,60.927,60.927,60.8348,60.8717,54583.0
2022-05-09 11:35:00,66.05,66.32,66.03,66.26,100241.0,60.8809,61.1298,60.8625,61.0745,100241.0
2022-05-09 11:40:00,66.26,66.39,66.2,66.3,120521.0,61.0745,61.1943,61.0192,61.1114,120521.0
2022-05-09 11:45:00,66.3,66.35,66.2,66.24,42976.0,61.1114,61.1574,61.0192,61.056,42976.0
2022-05-09 11:50:00,66.24,66.32,66.19,66.22,50548.0,61.056,61.1298,61.01,61.0376,50548.0
2022-05-09 11:55:00,66.22,66.23,66.1,66.18,29917.0,61.0376,61.0468,60.927,61.0007,29917.0
2022-05-09 12:00:00,66.19,66.19,66.01,66.03,33922.0,61.01,61.01,60.844,60.8625,33922.0
2022-05-09 12:05:00,66.03,66.22,66.01,66.19,49929.0,60.8625,61.0376,60.844,61.01,49929.0
2022-05-09 12:10:00,66.19,66.3,66.17,66.27,51606.0,61.01,61.1114,60.9915,61.0837,51606.0
2022-05-09 12:15:00,66.27,66.35,66.27,66.3,64525.0,61.0837,61.1574,61.0837,61.1114,64525.0
2022-05-09 12:20:00,66.3,66.37,66.21,66.31,56495.0,61.1114,61.1759,61.0284,61.1206,56495.0
2022-05-09 12:25:00,66.32,66.34,66.19,66.32,48749.0,61.1298,61.1482,61.01,61.1298,48749.0
2022-05-09 12:30:00,66.31,66.39,66.22,66.34,55459.0,61.1206,61.1943,61.0376,61.1482,55459.0
2022-05-09 12:35:00,66.34,66.37,66.21,66.22,48781.0,61.1482,61.1759,61.0284,61.0376,48781.0
2022-05-09 12:40:00,66.22,66.26,66.18,66.19,34122.0,61.0376,61.0745,61.0007,61.01,34122.0
2022-05-09 12:45:00,66.18,66.25,66.13,66.22,39875.0,61.0007,61.0653,60.9547,61.0376,39875.0
2022-05-09 12:50:00,66.22,66.24,66.18,66.21,36141.0,61.0376,61.056,61.0007,61.0284,36141.0
2022-05-09 12:55:00,66.2,66.26,66.14,66.15,97921.0,61.0192,61.0745,60.9639,60.9731,97921.0
2022-05-09 13:00:00,66.15,66.19,66.09,66.15,47209.0,60.9731,61.01,60.9178,60.9731,47209.0
2022-05-09 13:05:00,66.14,66.21,66.13,66.19,34990.0,60.9639,61.0284,60.9547,61.01,34990.0
2022-05-09 13:10:00,66.18,66.18,66.11,66.14,31577.0,61.0007,61.0007,60.9362,60.9639,31577.0
2022-05-09 13:15:00,66.14,66.29,66.13,66.27,26558.0,60.9639,61.1021,60.9547,61.0837,26558.0
2022-05-09 13:20:00,66.27,66.31,66.2,66.23,36962.0,61.0837,61.1206,61.0192,61.0468,36962.0
2022-05-09 13:25:00,66.23,66.48,66.22,66.48,66191.0,61.0468,61.2773,61.0376,61.2773,66191.0
2022-05-09 13:30:00,66.48,66.5,66.29,66.3,54528.0,61.2773,61.2957,61.1021,61.1114,54528.0
2022-05-09 13:35:00,66.31,66.37,66.28,66.37,40716.0,61.1206,61.1759,61.0929,61.1759,40716.0
2022-05-09 13:40:00,66.37,66.53,66.36,66.53,37509.0,61.1759,61.3234,61.1667,61.3234,37509.0
2022-05-09 13:45:00,66.53,66.6,66.49,66.51,29840.0,61.3234,61.3879,61.2865,61.3049,29840.0
2022-05-09 13:50:00,66.5,66.53,66.32,66.37,33114.0,61.2957,61.3234,61.1298,61.1759,33114.0
2022-05-09 13:55:00,66.38,66.54,66.36,66.49,32716.0,61.1851,61.3326,61.1667,61.2865,32716.0
2022-05-09 14:00:00,66.48,66.55,66.44,66.53,121387.0,61.2773,61.3418,61.2404,61.3234,121387.0
2022-05-09 14:05:00,66.53,66.55,66.44,66.47,49065.0,61.3234,61.3418,61.2404,61.268,49065.0
2022-05-09 14:10:00,66.48,66.53,66.4,66.44,123185.0,61.2773,61.3234,61.2035,61.2404,123185.0
2022-05-09 14:15:00,66.45,66.56,66.44,66.56,96407.0,61.2496,61.351,61.2404,61.351,96407.0
2022-05-09 14:20:00,66.56,66.56,66.28,66.3,78116.0,61.351,61.351,61.0929,61.1114,78116.0
2022-05-09 14:25:00,66.29,66.33,66.25,66.31,66506.0,61.1021,61.139,61.0653,61.1206,66506.0
2022-05-09 14:30:00,66.31,66.37,66.14,66.3,111570.0,61.1206,61.1759,60.9639,61.1114,111570.0
2022-05-09 14:35:00,66.31,66.39,66.27,66.28,79339.0,61.1206,61.1943,61.0837,61.0929,79339.0
2022-05-09 14:40:00,66.28,66.31,66.17,66.25,118085.0,61.0929,61.1206,60.9915,61.0653,118085.0
2022-05-09 14:45:00,66.27,66.37,66.22,66.23,67297.0,61.0837,61.1759,61.0376,61.0468,67297.0
2022-05-09 14:50:00,66.24,66.33,66.16,66.28,73754.0,61.056,61.139,60.9823,61.0929,73754.0
2022-05-09 14:55:00,66.28,66.36,66.28,66.36,66083.0,61.0929,61.1667,61.0929,61.1667,66083.0
2022-05-09 15:00:00,66.37,66.49,66.32,66.38,73531.0,61.1759,61.2865,61.1298,61.1851,73531.0
2022-05-09 15:05:00,66.38,66.5,66.33,66.36,85891.0,61.1851,61.2957,61.139,61.1667,85891.0
2022-05-09 15:10:00,66.36,66.7,66.36,66.7,111369.0,61.1667,61.48,61.1667,61.48,111369.0
2022-05-09 15:15:00,66.69,66.71,66.54,66.64,138133.0,61.4708,61.4893,61.3326,61.4247,138133.0
2022-05-09 15:20:00,66.64,66.66,66.5,66.53,167313.0,61.4247,61.4432,61.2957,61.3234,167313.0
2022-05-09 15:25:00,66.52,66.53,66.39,66.47,124271.0,61.3141,61.3234,61.1943,61.268,124271.0
2022-05-09 15:30:00,66.47,66.56,66.36,66.53,164656.0,61.268,61.351,61.1667,61.3234,164656.0
2022-05-09 15:35:00,66.52,66.54,66.42,66.45,249793.0,61.3141,61.3326,61.222,61.2496,249793.0
2022-05-09 15:40:00,66.44,66.47,66.35,66.38,139696.0,61.2404,61.268,61.1574,61.1851,139696.0
2022-05-09 15:45:00,66.39,66.42,66.23,66.29,134683.0,61.1943,61.222,61.0468,61.1021,134683.0
2022-05-09 15:50:00,66.29,66.31,66.08,66.19,345716.0,61.1021,61.1206,60.9086,61.01,345716.0
2022-05-09 15:55:00,66.2,66.38,66.18,66.29,622192.0,61.0192,61.1851,61.0007,61.1021,622192.0
2022-05-10 09:30:00,66.89,67.32,66.88,67.21,227726.0,61.6552,62.0515,61.646,61.9501,227726.0
2022-05-10 09:35:00,67.19,67.54,67.17,67.41,196716.0,61.9317,62.2543,61.9133,62.1345,196716.0
2022-05-10 09:40:00,67.41,67.88,67.36,67.88,207894.0,62.1345,62.5677,62.0884,62.5677,207894.0
2022-05-10 09:45:00,67.88,67.93,67.66,67.8,164153.0,62.5677,62.6138,62.3649,62.494,164153.0
2022-05-10 09:50:00,67.78,67.79,67.51,67.52,196981.0,62.4755,62.4847,62.2267,62.2359,196981.0
2022-05-10 09:55:00,67.51,67.53,67.28,67.48,215753.0,62.2267,62.2451,62.0147,62.199,215753.0
2022-05-10 10:00:00,67.48,67.51,67.05,67.16,102054.0,62.199,62.2267,61.8027,61.904,102054.0
2022-05-10 10:05:00,67.16,67.17,66.9,66.92,102322.0,61.904,61.9133,61.6644,61.6828,102322.0
2022-05-10 10:10:00,66.93,67.01,66.83,66.88,76055.0,61.692,61.7658,61.5999,61.646,76055.0
2022-05-10 10:15:00,66.89,67.06,66.81,66.92,121611.0,61.6552,61.8119,61.5814,61.6828,121611.0
2022-05-10 10:20:00,66.93,67.03,66.82,66.97,95555.0,61.692,61.7842,61.5907,61.7289,95555.0
2022-05-10 10:25:00,66.95,67.06,66.91,66.92,99817.0,61.7105,61.8119,61.6736,61.6828,99817.0
2022-05-10 10:30:00,66.92,67.0,66.68,66.81,94630.0,61.6828,61.7566,61.4616,61.5814,94630.0
2022-05-10 10:35:00,66.82,66.83,66.68,66.73,62997.0,61.5907,61.5999,61.4616,61.5077,62997.0
2022-05-10 10:40:00,66.74,66.76,66.57,66.68,99992.0,61.5169,61.5354,61.3602,61.4616,99992.0
2022-05-10 10:45:00,66.67,66.73,66.57,66.63,95510.0,61.4524,61.5077,61.3602,61.4155,95510.0
2022-05-10 10:50:00,66.63,66.79,66.53,66.74,114188.0,61.4155,61.563,61.3234,61.5169,114188.0
2022-05-10 10:55:00,66.73,66.76,66.61,66.65,84833.0,61.5077,61.5354,61.3971,61.434,84833.0
2022-05-10 11:00:00,66.65,66.85,66.62,66.76,107979.0,61.434,61.6183,61.4063,61.5354,107979.0
2022-05-10 11:05:00,66.76,66.76,66.48,66.53,160010.0,61.5354,61.5354,61.2773,61.3234,160010.0
2022-05-10 11:10:00,66.53,66.63,66.43,66.43,98644.0,61.3234,61.4155,61.2312,61.2312,98644.0
2022-05-10 11:15:00,66.42,66.58,66.25,66.58,97784.0,61.222,61.3694,61.0653,61.3694,97784.0
2022-05-10 11:20:00,66.58,66.61,66.41,66.44,55208.0,61.3694,61.3971,61.2127,61.2404,55208.0
2022-05-10 11:25:00,66.44,66.46,66.3,66.41,86350.0,61.2404,61.2588,61.1114,61.2127,86350.0
2022-05-10 11:30:00,66.41,66.42,66.24,66.3,85086.0,61.2127,61.222,61.056,61.1114,85086.0
2022-05-10 11:35:00,66.31,66.38,66.24,66.34,77678.0,61.1206,61.1851,61.056,61.1482,77678.0
2022-05-10 11:40:00,66.33,66.43,66.28,66.33,60145.0,61.139,61.2312,61.0929,61.139,60145.0
2022-05-10 11:45:00,66.33,66.33,66.12,66.25,139202.0,61.139,61.139,60.9454,61.0653,139202.0
2022-05-10 11:50:00,66.24,66.29,66.19,66.25,103281.0,61.056,61.1021,61.01,61.0653,103281.0
2022-05-10 11:55:00,66.24,66.28,66.1,66.23,65506.0,61.056,61.0929,60.927,61.0468,65506.0
2022-05-10 12:00:00,66.22,66.26,66.16,66.25,99849.0,61.0376,61.0745,60.9823,61.0653,99849.0
2022-05-10 12:05:00,66.25,66.26,66.06,66.09,72143.0,61.0653,61.0745,60.8901,60.9178,72143.0
2022-05-10 12:10:00,66.08,66.21,66.01,66.12,78841.0,60.9086,61.0284,60.844,60.9454,78841.0
2022-05-10 12:15:00,66.12,66.23,66.0,66.01,57797.0,60.9454,61.0468,60.8348,60.844,57797.0
2022-05-10 12:20:00,66.01,66.1,65.98,66.05,85787.0,60.844,60.927,60.8164,60.8809,85787.0
2022-05-10 12:25:00,66.05,66.1,65.97,66.01,49585.0,60.8809,60.927,60.8072,60.844,49585.0
2022-05-10 12:30:00,66.0,66.06,65.86,65.97,107324.0,60.8348,60.8901,60.7058,60.8072,107324.0
2022-05-10 12:35:00,65.96,66.0,65.93,65.95,91883.0,60.798,60.8348,60.7703,60.7887,91883.0
2022-05-10 12:40:00,65.95,66.01,65.91,65.97,59247.0,60.7887,60.844,60.7519,60.8072,59247.0
2022-05-10 12:45:00,65.97,66.06,65.93,66.02,105678.0,60.8072,60.8901,60.7703,60.8533,105678.0
2022-05-10 12:50:00,66.0,66.02,65.89,65.95,98284.0,60.8348,60.8533,60.7334,60.7887,98284.0
2022-05-10 12:55:00,65.94,66.05,65.93,65.99,55807.0,60.7795,60.8809,60.7703,60.8256,55807.0
2022-05-10 13:00:00,65.98,66.17,65.97,66.13,81216.0,60.8164,60.9915,60.8072,60.9547,81216.0
2022-05-10 13:05:00,66.14,66.19,66.05,66.06,55935.0,60.9639,61.01,60.8809,60.8901,55935.0
2022-05-10 13:10:00,66.06,66.07,65.93,65.99,47008.0,60.8901,60.8994,60.7703,60.8256,47008.0
2022-05-10 13:15:00,66.0,66.0,65.83,65.88,60201.0,60.8348,60.8348,60.6781,60.7242,60201.0
2022-05-10 13:20:00,65.88,65.97,65.84,65.93,43909.0,60.7242,60.8072,60.6874,60.7703,43909.0
2022-05-10 13:25:00,65.94,65.98,65.83,65.86,90167.0,60.7795,60.8164,60.6781,60.7058,90167.0
2022-05-10 13:30:00,65.86,65.91,65.74,65.81,123986.0,60.7058,60.7519,60.5952,60.6597,123986.0
2022-05-10 13:35:00,65.8,65.95,65.8,65.89,149188.0,60.6505,60.7887,60.6505,60.7334,149188.0
2022-05-10 13:40:00,65.9,66.16,65.9,66.11,68077.0,60.7427,60.9823,60.7427,60.9362,68077.0
2022-05-10 13:45:00,66.1,66.21,66.07,66.13,49664.0,60.927,61.0284,60.8994,60.9547,49664.0
2022-05-10 13:50:00,66.13,66.19,66.09,66.14,51046.0,60.9547,61.01,60.9178,60.9639,51046.0
2022-05-10 13:55:00,66.15,66.23,66.11,66.22,56641.0,60.9731,61.0468,60.9362,61.0376,56641.0
2022-05-10 14:00:00,66.23,66.28,66.15,66.27,72882.0,61.0468,61.0929,60.9731,61.0837,72882.0
2022-05-10 14:05:00,66.27,66.28,66.15,66.18,46740.0,61.0837,61.0929,60.9731,61.0007,46740.0
2022-05-10 14:10:00,66.16,66.28,66.09,66.26,59743.0,60.9823,61.0929,60.9178,61.0745,59743.0
2022-05-10 14:15:00,66.26,66.27,66.02,66.21,90535.0,61.0745,61.0837,60.8533,61.0284,90535.0
2022-05-10 14:20:00,66.2,66.22,66.06,66.06,50318.0,61.0192,61.0376,60.8901,60.8901,50318.0
2022-05-10 14:25:00,66.08,66.11,65.98,66.04,63466.0,60.9086,60.9362,60.8164,60.8717,63466.0
2022-05-10 14:30:00,66.05,66.06,65.96,65.98,64948.0,60.8809,60.8901,60.798,60.8164,64948.0
2022-05-10 14:35:00,65.98,66.12,65.98,66.0,73588.0,60.8164,60.9454,60.8164,60.8348,73588.0
2022-05-10 14:40:00,66.0,66.14,65.95,66.13,55372.0,60.8348,60.9639,60.7887,60.9547,55372.0
2022-05-10 14:45:00,66.13,66.16,65.96,66.04,63774.0,60.9547,60.9823,60.798,60.8717,63774.0
2022-05-10 14:50:00,66.01,66.07,65.95,66.04,69896.0,60.844,60.8994,60.7887,60.8717,69896.0
2022-05-10 14:55:00,66.05,66.06,65.94,66.0,57476.0,60.8809,60.8901,60.7795,60.8348,57476.0
2022-05-10 15:00:00,66.01,66.13,65.97,66.01,94180.0,60.844,60.9547,60.8072,60.844,94180.0
2022-05-10 15:05:00,66.01,66.16,66.0,66.06,65327.0,60.844,60.9823,60.8348,60.8901,65327.0
2022-05-10 15:10:00,66.04,66.11,66.01,66.05,53632.0,60.8717,60.9362,60.844,60.8809,53632.0
2022-05-10 15:15:00,66.06,66.12,65.98,66.09,77639.0,60.8901,60.9454,60.8164,60.9178,77639.0
2022-05-10 15:20:00,66.09,66.1,65.94,65.97,61079.0,60.9178,60.927,60.7795,60.8072,61079.0
2022-05-10 15:25:00,65.97,65.99,65.76,65.78,53894.0,60.8072,60.8256,60.6136,60.632,53894.0
2022-05-10 15:30:00,65.77,65.85,65.71,65.82,155176.0,60.6228,60.6966,60.5675,60.6689,155176.0
2022-05-10 15:35:00,65.82,65.91,65.78,65.85,94359.0,60.6689,60.7519,60.632,60.6966,94359.0
2022-05-10 15:40:00,65.85,65.91,65.77,65.78,101392.0,60.6966,60.7519,60.6228,60.632,101392.0
2022-05-10 15:45:00,65.78,65.93,65.74,65.84,154421.0,60.632,60.7703,60.5952,60.6874,154421.0
2022-05-10 15:50:00,65.82,65.99,65.74,65.94,220413.0,60.6689,60.8256,60.5952,60.7795,220413.0
2022-05-10 15:55:00,65.94,65.97,65.82,65.92,453420.0,60.7795,60.8072,60.6689,60.7611,453420.0
2022-05-11 09:30:00,65.61,65.84,65.48,65.49,206682.0,60.4754,60.6874,60.3555,60.3647,206682.0
2022-05-11 09:35:00,65.46,65.7,65.43,65.61,76147.0,60.3371,60.5583,60.3094,60.4754,76147.0
2022-05-11 09:40:00,65.63,65.96,65.6,65.95,98846.0,60.4938,60.798,60.4661,60.7887,98846.0
2022-05-11 09:45:00,65.97,66.09,65.78,65.78,145874.0,60.8072,60.9178,60.632,60.632,145874.0
2022-05-11 09:50:00,65.77,65.86,65.62,65.86,90123.0,60.6228,60.7058,60.4846,60.7058,90123.0
2022-05-11 09:55:00,65.85,65.98,65.76,65.95,60011.0,60.6966,60.8164,60.6136,60.7887,60011.0
2022-05-11 10:00:00,65.94,66.02,65.86,65.9,103340.0,60.7795,60.8533,60.7058,60.7427,103340.0
2022-05-11 10:05:00,65.9,66.05,65.69,65.7,77554.0,60.7427,60.8809,60.5491,60.5583,77554.0
2022-05-11 10:10:00,65.71,65.85,65.61,65.72,86025.0,60.5675,60.6966,60.4754,60.5767,86025.0
2022-05-11 10:15:00,65.69,65.76,65.61,65.63,92219.0,60.5491,60.6136,60.4754,60.4938,92219.0
2022-05-11 10:20:00,65.63,65.91,65.61,65.87,89442.0,60.4938,60.7519,60.4754,60.715,89442.0
2022-05-11 10:25:00,65.9,65.99,65.79,65.97,55536.0,60.7427,60.8256,60.6413,60.8072,55536.0
2022-05-11 10:30:00,65.94,65.99,65.82,65.88,98507.0,60.7795,60.8256,60.6689,60.7242,98507.0
2022-05-11 10:35:00,65.87,66.04,65.86,66.02,89086.0,60.715,60.8717,60.7058,60.8533,89086.0
2022-05-11 10:40:00,66.02,66.2,65.98,66.17,82132.0,60.8533,61.0192,60.8164,60.9915,82132.0
2022-05-11 10:45:00,66.17,66.3,66.12,66.24,85402.0,60.9915,61.1114,60.9454,61.056,85402.0
2022-05-11 10:50:00,66.23,66.27,66.02,66.02,79723.0,61.0468,61.0837,60.8533,60.8533,79723.0
2022-05-11 10:55:00,66.01,66.11,65.96,66.11,55877.0,60.844,60.9362,60.798,60.9362,55877.0
2022-05-11 11:00:00,66.11,66.16,65.98,66.07,49651.0,60.9362,60.9823,60.8164,60.8994,49651.0
2022-05-11 11:05:00,66.08,66.16,66.04,66.15,59427.0,60.9086,60.9823,60.8717,60.9731,59427.0
2022-05-11 11:10:00,66.15,66.3,66.12,66.3,50437.0,60.9731,61.1114,60.9454,61.1114,50437.0
2022-05-11 11:15:00,66.31,66.36,66.15,66.22,54390.0,61.1206,61.1667,60.9731,61.0376,54390.0
2022-05-11 11:20:00,66.21,66.31,66.2,66.22,41006.0,61.0284,61.1206,61.0192,61.0376,41006.0
2022-05-11 11:25:00,66.21,66.25,66.11,66.19,65733.0,61.0284,61.0653,60.9362,61.01,65733.0
2022-05-11 11:30:00,66.19,66.27,66.15,66.2,30633.0,61.01,61.0837,60.9731,61.0192,30633.0
2022-05-11 11:35:00,66.21,66.39,66.21,66.34,64757.0,61.0284,61.1943,61.0284,61.1482,64757.0
2022-05-11 11:40:00,66.34,66.41,66.29,66.29,33926.0,61.1482,61.2127,61.1021,61.1021,33926.0
2022-05-11 11:45:00,66.3,66.31,66.22,66.26,30409.0,61.1114,61.1206,61.0376,61.0745,30409.0
2022-05-11 11:50:00,66.26,66.28,66.16,66.18,45810.0,61.0745,61.0929,60.9823,61.0007,45810.0
2022-05-11 11:55:00,66.19,66.19,66.07,66.14,48079.0,61.01,61.01,60.8994,60.9639,48079.0
2022-05-11 12:00:00,66.14,66.15,66.02,66.04,72702.0,60.9639,60.9731,60.8533,60.8717,72702.0
2022-05-11 12:05:00,66.05,66.17,66.04,66.07,30436.0,60.8809,60.9915,60.8717,60.8994,30436.0
2022-05-11 12:10:00,66.06,66.2,66.0,66.15,39434.0,60.8901,61.0192,60.8348,60.9731,39434.0
2022-05-11 12:15:00,66.15,66.19,66.1,66.12,45028.0,60.9731,61.01,60.927,60.9454,45028.0
2022-05-11 12:20:00,66.12,66.28,66.1,66.23,56132.0,60.9454,61.0929,60.927,61.0468,56132.0
2022-05-11 12:25:00,66.22,66.24,65.86,65.89,88412.0,61.0376,61.056,60.7058,60.7334,88412.0
2022-05-11 12:30:00,65.87,65.91,65.8,65.84,42810.0,60.715,60.7519,60.6505,60.6874,42810.0
2022-05-11 12:35:00,65.86,65.97,65.85,65.9,77726.0,60.7058,60.8072,60.6966,60.7427,77726.0
2022-05-11 12:40:00,65.89,65.93,65.81,65.82,94398.0,60.7334,60.7703,60.6597,60.6689,94398.0
2022-05-11 12:45:00,65.83,65.91,65.76,65.9,63623.0,60.6781,60.7519,60.6136,60.7427,63623.0
2022-05-11 12:50:00,65.89,65.89,65.69,65.69,26374.0,60.7334,60.7334,60.5491,60.5491,26374.0
2022-05-11 12:55:00,65.69,65.73,65.66,65.67,41005.0,60.5491,60.586,60.5214,60.5307,41005.0
2022-05-11 13:00:00,65.66,65.67,65.56,65.59,47650.0,60.5214,60.5307,60.4293,60.4569,47650.0
2022-05-11 13:05:00,65.59,65.61,65.49,65.5,102744.0,60.4569,60.4754,60.3647,60.374,102744.0
2022-05-11 13:10:00,65.5,65.73,65.49,65.71,163096.0,60.374,60.586,60.3647,60.5675,163096.0
2022-05-11 13:15:00,65.71,65.79,65.69,65.71,41857.0,60.5675,60.6413,60.5491,60.5675,41857.0
2022-05-11 13:20:00,65.71,65.86,65.66,65.86,73808.0,60.5675,60.7058,60.5214,60.7058,73808.0
2022-05-11 13:25:00,65.85,65.89,65.68,65.72,252594.0,60.6966,60.7334,60.5399,60.5767,252594.0
2022-05-11 13:30:00,65.71,65.87,65.66,65.83,83530.0,60.5675,60.715,60.5214,60.6781,83530.0
2022-05-11 13:35:00,65.83,65.9,65.78,65.83,64263.0,60.6781,60.7427,60.632,60.6781,64263.0
2022-05-11 13:40:00,65.83,65.89,65.78,65.8,65070.0,60.6781,60.7334,60.632,60.6505,65070.0
2022-05-11 13:45:00,65.8,65.84,65.73,65.8,62810.0,60.6505,60.6874,60.586,60.6505,62810.0
2022-05-11 13:50:00,65.8,65.86,65.69,65.71,49792.0,60.6505,60.7058,60.5491,60.5675,49792.0
2022-05-11 13:55:00,65.72,65.75,65.57,65.65,47717.0,60.5767,60.6044,60.4385,60.5122,47717.0
2022-05-11 14:00:00,65.64,65.83,65.64,65.83,79666.0,60.503,60.6781,60.503,60.6781,79666.0
2022-05-11 14:05:00,65.83,65.86,65.72,65.8,53266.0,60.6781,60.7058,60.5767,60.6505,53266.0
2022-05-11 14:10:00,65.8,65.94,65.76,65.91,54494.0,60.6505,60.7795,60.6136,60.7519,54494.0
2022-05-11 14:15:00,65.92,66.04,65.86,65.98,55086.0,60.7611,60.8717,60.7058,60.8164,55086.0
2022-05-11 14:20:00,65.98,65.99,65.85,65.94,78875.0,60.8164,60.8256,60.6966,60.7795,78875.0
2022-05-11 14:25:00,65.93,66.03,65.87,65.88,56817.0,60.7703,60.8625,60.715,60.7242,56817.0
2022-05-11 14:30:00,65.89,66.03,65.85,66.03,70631.0,60.7334,60.8625,60.6966,60.8625,70631.0
2022-05-11 14:35:00,66.03,66.08,65.94,66.0,63538.0,60.8625,60.9086,60.7795,60.8348,63538.0
2022-05-11 14:40:00,65.99,66.09,65.95,66.08,46027.0,60.8256,60.9178,60.7887,60.9086,46027.0
2022-05-11 14:45:00,66.08,66.08,65.99,66.04,64099.0,60.9086,60.9086,60.8256,60.8717,64099.0
2022-05-11 14:50:00,66.05,66.07,65.88,65.92,71045.0,60.8809,60.8994,60.7242,60.7611,71045.0
2022-05-11 14:55:00,65.91,65.97,65.86,65.88,57999.0,60.7519,60.8072,60.7058,60.7242,57999.0
2022-05-11 15:00:00,65.88,65.93,65.81,65.83,61458.0,60.7242,60.7703,60.6597,60.6781,61458.0
2022-05-11 15:05:00,65.83,65.92,65.72,65.92,82268.0,60.6781,60.7611,60.5767,60.7611,82268.0
2022-05-11 15:10:00,65.9,65.92,65.76,65.8,59585.0,60.7427,60.7611,60.6136,60.6505,59585.0
2022-05-11 15:15:00,65.8,65.92,65.71,65.87,71453.0,60.6505,60.7611,60.5675,60.715,71453.0
2022-05-11 15:20:00,65.86,65.89,65.79,65.83,77249.0,60.7058,60.7334,60.6413,60.6781,77249.0
2022-05-11 15:25:00,65.84,65.94,65.79,65.83,77085.0,60.6874,60.7795,60.6413,60.6781,77085.0
2022-05-11 15:30:00,65.83,65.85,65.73,65.74,77527.0,60.6781,60.6966,60.586,60.5952,77527.0
2022-05-11 15:35:00,65.74,65.74,65.56,65.58,91705.0,60.5952,60.5952,60.4293,60.4477,91705.0
2022-05-11 15:40:00,65.57,65.66,65.57,65.61,92402.0,60.4385,60.5214,60.4385,60.4754,92402.0
2022-05-11 15:45:00,65.61,65.7,65.53,65.59,119434.0,60.4754,60.5583,60.4016,60.4569,119434.0
2022-05-11 15:50:00,65.6,65.66,65.45,65.53,313424.0,60.4661,60.5214,60.3279,60.4016,313424.0
2022-05-11 15:55:00,65.53,65.58,65.49,65.58,452370.0,60.4016,60.4477,60.3647,60.4477,452370.0
2022-05-12 09:30:00,65.72,65.84,65.35,65.53,280825.0,60.5767,60.6874,60.2357,60.4016,280825.0
2022-05-12 09:35:00,65.54,65.65,65.45,65.6,88637.0,60.4108,60.5122,60.3279,60.4661,88637.0
2022-05-12 09:40:00,65.61,65.67,65.34,65.34,126439.0,60.4754,60.5307,60.2265,60.2265,126439.0
2022-05-12 09:45:00,65.34,65.59,65.29,65.47,98890.0,60.2265,60.4569,60.1804,60.3463,98890.0
2022-05-12 09:50:00,65.47,65.73,65.42,65.66,95093.0,60.3463,60.586,60.3002,60.5214,95093.0
2022-05-12 09:55:00,65.67,65.76,65.53,65.6,106107.0,60.5307,60.6136,60.4016,60.4661,106107.0
2022-05-12 10:00:00,65.62,65.8,65.47,65.48,120111.0,60.4846,60.6505,60.3463,60.3555,120111.0
2022-05-12 10:05:00,65.48,65.82,65.48,65.77,55559.0,60.3555,60.6689,60.3555,60.6228,55559.0
2022-05-12 10:10:00,65.78,65.8,65.57,65.79,103893.0,60.632,60.6505,60.4385,60.6413,103893.0
2022-05-12 10:15:00,65.81,65.9,65.69,65.73,72828.0,60.6597,60.7427,60.5491,60.586,72828.0
2022-05-12 10:20:00,65.74,65.81,65.56,65.8,85211.0,60.5952,60.6597,60.4293,60.6505,85211.0
2022-05-12 10:25:00,65.78,65.8,65.46,65.46,73982.0,60.632,60.6505,60.3371,60.3371,73982.0
2022-05-12 10:30:00,65.45,65.5,65.32,65.38,96041.0,60.3279,60.374,60.208,60.2634,96041.0
2022-05-12 10:35:00,65.39,65.57,65.35,65.5,75744.0,60.2726,60.4385,60.2357,60.374,75744.0
2022-05-12 10:40:00,65.52,65.52,65.34,65.37,108287.0,60.3924,60.3924,60.2265,60.2541,108287.0
2022-05-12 10:45:00,65.38,65.56,65.35,65.4,73491.0,60.2634,60.4293,60.2357,60.2818,73491.0
2022-05-12 10:50:00,65.4,65.46,65.21,65.3,71661.0,60.2818,60.3371,60.1067,60.1896,71661.0
2022-05-12 10:55:00,65.29,65.47,65.28,65.4,47976.0,60.1804,60.3463,60.1712,60.2818,47976.0
2022-05-12 11:00:00,65.4,65.47,65.29,65.47,54918.0,60.2818,60.3463,60.1804,60.3463,54918.0
2022-05-12 11:05:00,65.47,65.57,65.44,65.53,34998.0,60.3463,60.4385,60.3187,60.4016,34998.0
2022-05-12 11:10:00,65.53,65.55,65.35,65.36,47005.0,60.4016,60.42,60.2357,60.2449,47005.0
2022-05-12 11:15:00,65.36,65.36,65.17,65.22,39170.0,60.2449,60.2449,60.0698,60.1159,39170.0
2022-05-12 11:20:00,65.22,65.27,65.17,65.24,34992.0,60.1159,60.162,60.0698,60.1343,34992.0
2022-05-12 11:25:00,65.24,65.32,65.19,65.28,58113.0,60.1343,60.208,60.0882,60.1712,58113.0
2022-05-12 11:30:00,65.3,65.32,65.2,65.27,51621.0,60.1896,60.208,60.0974,60.162,51621.0
2022-05-12 11:35:00,65.28,65.43,65.28,65.41,46952.0,60.1712,60.3094,60.1712,60.291,46952.0
2022-05-12 11:40:00,65.42,65.44,65.18,65.21,58157.0,60.3002,60.3187,60.079,60.1067,58157.0
2022-05-12 11:45:00,65.2,65.23,65.01,65.01,51852.0,60.0974,60.1251,59.9223,59.9223,51852.0
2022-05-12 11:50:00,65.0,65.02,64.89,64.93,45948.0,59.9131,59.9315,59.8117,59.8486,45948.0
2022-05-12 11:55:00,64.91,64.95,64.88,64.89,47155.0,59.8301,59.867,59.8025,59.8117,47155.0
2022-05-12 12:00:00,64.89,64.96,64.84,64.94,61732.0,59.8117,59.8762,59.7656,59.8578,61732.0
2022-05-12 12:05:00,64.93,65.05,64.91,65.04,52211.0,59.8486,59.9592,59.8301,59.95,52211.0
2022-05-12 12:10:00,65.01,65.08,64.96,65.05,53740.0,59.9223,59.9868,59.8762,59.9592,53740.0
2022-05-12 12:15:00,65.04,65.16,65.01,65.15,45177.0,59.95,60.0606,59.9223,60.0514,45177.0
2022-05-12 12:20:00,65.15,65.16,65.02,65.05,37636.0,60.0514,60.0606,59.9315,59.9592,37636.0
2022-05-12 12:25:00,65.04,65.15,65.01,65.11,52793.0,59.95,60.0514,59.9223,60.0145,52793.0
2022-05-12 12:30:00,65.11,65.21,65.1,65.2,36513.0,60.0145,60.1067,60.0053,60.0974,36513.0
2022-05-12 12:35:00,65.19,65.2,65.14,65.15,21720.0,60.0882,60.0974,60.0421,60.0514,21720.0
2022-05-12 12:40:00,65.14,65.2,64.99,65.2,40776.0,60.0421,60.0974,59.9039,60.0974,40776.0
2022-05-12 12:45:00,65.21,65.31,65.13,65.17,33800.0,60.1067,60.1988,60.0329,60.0698,33800.0
2022-05-12 12:50:00,65.17,65.23,65.14,65.18,51578.0,60.0698,60.1251,60.0421,60.079,51578.0
2022-05-12 12:55:00,65.19,65.28,65.09,65.1,36373.0,60.0882,60.1712,59.996,60.0053,36373.0
2022-05-12 13:00:00,65.09,65.18,65.02,65.1,75148.0,59.996,60.079,59.9315,60.0053,75148.0
2022-05-12 13:05:00,65.11,65.19,65.09,65.17,38263.0,60.0145,60.0882,59.996,60.0698,38263.0
2022-05-12 13:10:00,65.17,65.33,65.17,65.28,38544.0,60.0698,60.2173,60.0698,60.1712,38544.0
2022-05-12 13:15:00,65.27,65.33,65.12,65.15,47193.0,60.162,60.2173,60.0237,60.0514,47193.0
2022-05-12 13:20:00,65.16,65.27,65.16,65.25,39991.0,60.0606,60.162,60.0606,60.1435,39991.0
2022-05-12 13:25:00,65.25,65.32,65.17,65.22,34934.0,60.1435,60.208,60.0698,60.1159,34934.0
2022-05-12 13:30:00,65.22,65.29,65.15,65.25,40460.0,60.1159,60.1804,60.0514,60.1435,40460.0
2022-05-12 13:35:00,65.24,65.26,65.13,65.2,31420.0,60.1343,60.1527,60.0329,60.0974,31420.0
2022-05-12 13:40:00,65.19,65.25,65.17,65.21,42786.0,60.0882,60.1435,60.0698,60.1067,42786.0
2022-05-12 13:45:00,65.2,65.22,64.99,65.04,49790.0,60.0974,60.1159,59.9039,59.95,49790.0
2022-05-12 13:50:00,65.04,65.22,65.04,65.19,47385.0,59.95,60.1159,59.95,60.0882,47385.0
2022-05-12 13:55:00,65.19,65.23,65.14,65.17,42427.0,60.0882,60.1251,60.0421,60.0698,42427.0
2022-05-12 14:00:00,65.17,65.26,65.15,65.25,40597.0,60.0698,60.1527,60.0514,60.1435,40597.0
2022-05-12 14:05:00,65.24,65.24,65.13,65.14,44659.0,60.1343,60.1343,60.0329,60.0421,44659.0
2022-05-12 14:10:00,65.13,65.18,65.11,65.16,56797.0,60.0329,60.079,60.0145,60.0606,56797.0
2022-05-12 14:15:00,65.16,65.28,65.12,65.27,48822.0,60.0606,60.1712,60.0237,60.162,48822.0
2022-05-12 14:20:00,65.26,65.31,65.06,65.09,101052.0,60.1527,60.1988,59.9684,59.996,101052.0
2022-05-12 14:25:00,65.09,65.16,65.08,65.13,154611.0,59.996,60.0606,59.9868,60.0329,154611.0
2022-05-12 14:30:00,65.13,65.25,65.09,65.11,270940.0,60.0329,60.1435,59.996,60.0145,270940.0
2022-05-12 14:35:00,65.11,65.13,65.02,65.04,57638.0,60.0145,60.0329,59.9315,59.95,57638.0
2022-05-12 14:40:00,65.05,65.11,65.0,65.11,41966.0,59.9592,60.0145,59.9131,60.0145,41966.0
2022-05-12 14:45:00,65.11,65.13,65.07,65.11,67095.0,60.0145,60.0329,59.9776,60.0145,67095.0
2022-05-12 14:50:00,65.1,65.16,65.09,65.11,67074.0,60.0053,60.0606,59.996,60.0145,67074.0
2022-05-12 14:55:00,65.11,65.14,65.0,65.07,70086.0,60.0145,60.0421,59.9131,59.9776,70086.0
2022-05-12 15:00:00,65.06,65.25,65.06,65.23,64809.0,59.9684,60.1435,59.9684,60.1251,64809.0
2022-05-12 15:05:00,65.23,65.24,65.08,65.1,58276.0,60.1251,60.1343,59.9868,60.0053,58276.0
2022-05-12 15:10:00,65.1,65.11,65.0,65.1,59098.0,60.0053,60.0145,59.9131,60.0053,59098.0
2022-05-12 15:15:00,65.11,65.26,65.09,65.25,78610.0,60.0145,60.1527,59.996,60.1435,78610.0
2022-05-12 15:20:00,65.24,65.43,65.21,65.38,77670.0,60.1343,60.3094,60.1067,60.2634,77670.0
2022-05-12 15:25:00,65.37,65.44,65.14,65.14,77847.0,60.2541,60.3187,60.0421,60.0421,77847.0
2022-05-12 15:30:00,65.14,65.35,65.11,65.23,103309.0,60.0421,60.2357,60.0145,60.1251,103309.0
2022-05-12 15:35:00,65.23,65.36,65.18,65.35,98504.0,60.1251,60.2449,60.079,60.2357,98504.0
2022-05-12 15:40:00,65.36,65.45,65.23,65.31,113929.0,60.2449,60.3279,60.1251,60.1988,113929.0
2022-05-12 15:45:00,65.3,65.47,65.3,65.37,128760.0,60.1896,60.3463,60.1896,60.2541,128760.0
2022-05-12 15:50:00,65.36,65.62,65.36,65.44,238956.0,60.2449,60.4846,60.2449,60.3187,238956.0
2022-05-12 15:55:00,65.43,65.69,65.42,65.68,415284.0,60.3094,60.5491,60.3002,60.5399,415284.0
2022-05-13 09:30:00,65.83,65.9,65.58,65.73,163708.0,60.6781,60.7427,60.4477,60.586,163708.0
2022-05-13 09:35:00,65.71,65.87,65.62,65.76,104873.0,60.5675,60.715,60.4846,60.6136,104873.0
2022-05-13 09:40:00,65.76,65.89,65.53,65.62,289287.0,60.6136,60.7334,60.4016,60.4846,289287.0
2022-05-13 09:45:00,65.64,65.68,65.42,65.44,93431.0,60.503,60.5399,60.3002,60.3187,93431.0
2022-05-13 09:50:00,65.43,65.69,65.36,65.66,105507.0,60.3094,60.5491,60.2449,60.5214,105507.0
2022-05-13 09:55:00,65.67,65.98,65.64,65.91,125471.0,60.5307,60.8164,60.503,60.7519,125471.0
2022-05-13 10:00:00,65.93,65.93,65.69,65.76,134036.0,60.7703,60.7703,60.5491,60.6136,134036.0
2022-05-13 10:05:00,65.77,65.82,65.67,65.8,57185.0,60.6228,60.6689,60.5307,60.6505,57185.0
2022-05-13 10:10:00,65.8,65.86,65.75,65.8,84690.0,60.6505,60.7058,60.6044,60.6505,84690.0
2022-05-13 10:15:00,65.81,65.85,65.7,65.83,53806.0,60.6597,60.6966,60.5583,60.6781,53806.0
2022-05-13 10:20:00,65.84,65.98,65.83,65.92,46492.0,60.6874,60.8164,60.6781,60.7611,46492.0
2022-05-13 10:25:00,65.93,65.98,65.83,65.95,43741.0,60.7703,60.8164,60.6781,60.7887,43741.0
2022-05-13 10:30:00,65.93,66.01,65.84,65.84,59015.0,60.7703,60.844,60.6874,60.6874,59015.0
2022-05-13 10:35:00,65.84,65.96,65.83,65.9,62671.0,60.6874,60.798,60.6781,60.7427,62671.0
2022-05-13 10:40:00,65.9,65.9,65.73,65.78,52911.0,60.7427,60.7427,60.586,60.632,52911.0
2022-05-13 10:45:00,65.78,65.89,65.77,65.78,70874.0,60.632,60.7334,60.6228,60.632,70874.0
2022-05-13 10:50:00,65.77,65.93,65.74,65.92,51148.0,60.6228,60.7703,60.5952,60.7611,51148.0
2022-05-13 10:55:00,65.93,65.93,65.86,65.87,65648.0,60.7703,60.7703,60.7058,60.715,65648.0
2022-05-13 11:00:00,65.86,65.96,65.84,65.88,66231.0,60.7058,60.798,60.6874,60.7242,66231.0
2022-05-13 11:05:00,65.88,65.88,65.74,65.81,102851.0,60.7242,60.7242,60.5952,60.6597,102851.0
2022-05-13 11:10:00,65.82,65.87,65.79,65.81,35344.0,60.6689,60.715,60.6413,60.6597,35344.0
2022-05-13 11:15:00,65.81,65.86,65.77,65.81,58610.0,60.6597,60.7058,60.6228,60.6597,58610.0
2022-05-13 11:20:00,65.81,65.86,65.79,65.8,52234.0,60.6597,60.7058,60.6413,60.6505,52234.0
2022-05-13 11:25:00,65.8,65.81,65.73,65.77,42620.0,60.6505,60.6597,60.586,60.6228,42620.0
2022-05-13 11:30:00,65.77,65.84,65.74,65.82,34769.0,60.6228,60.6874,60.5952,60.6689,34769.0
2022-05-13 11:35:00,65.83,65.86,65.8,65.84,49395.0,60.6781,60.7058,60.6505,60.6874,49395.0
2022-05-13 11:40:00,65.84,65.85,65.73,65.77,36125.0,60.6874,60.6966,60.586,60.6228,36125.0
2022-05-13 11:45:00,65.77,65.77,65.68,65.68,41279.0,60.6228,60.6228,60.5399,60.5399,41279.0
2022-05-13 11:50:00,65.68,65.82,65.68,65.81,26203.0,60.5399,60.6689,60.5399,60.6597,26203.0
2022-05-13 11:55:00,65.82,65.87,65.79,65.86,62684.0,60.6689,60.715,60.6413,60.7058,62684.0
2022-05-13 12:00:00,65.85,65.89,65.82,65.87,72521.0,60.6966,60.7334,60.6689,60.715,72521.0
2022-05-13 12:05:00,65.87,66.02,65.86,66.02,35518.0,60.715,60.8533,60.7058,60.8533,35518.0
2022-05-13 12:10:00,66.03,66.04,65.98,66.01,43819.0,60.8625,60.8717,60.8164,60.844,43819.0
2022-05-13 12:15:00,65.98,66.03,65.96,65.99,46700.0,60.8164,60.8625,60.798,60.8256,46700.0
2022-05-13 12:20:00,65.99,66.04,65.99,66.04,32644.0,60.8256,60.8717,60.8256,60.8717,32644.0
2022-05-13 12:25:00,66.04,66.06,65.97,66.06,52198.0,60.8717,60.8901,60.8072,60.8901,52198.0
2022-05-13 12:30:00,66.06,66.13,66.05,66.06,43271.0,60.8901,60.9547,60.8809,60.8901,43271.0
2022-05-13 12:35:00,66.06,66.09,66.02,66.03,39017.0,60.8901,60.9178,60.8533,60.8625,39017.0
2022-05-13 12:40:00,66.03,66.07,65.98,65.98,37378.0,60.8625,60.8994,60.8164,60.8164,37378.0
2022-05-13 12:45:00,65.99,65.99,65.95,65.95,37913.0,60.8256,60.8256,60.7887,60.7887,37913.0
2022-05-13 12:50:00,65.95,66.01,65.9,66.01,56932.0,60.7887,60.844,60.7427,60.844,56932.0
2022-05-13 12:55:00,66.02,66.04,65.97,65.98,35922.0,60.8533,60.8717,60.8072,60.8164,35922.0
2022-05-13 13:00:00,65.97,66.0,65.91,65.93,55334.0,60.8072,60.8348,60.7519,60.7703,55334.0
2022-05-13 13:05:00,65.92,65.92,65.87,65.88,27462.0,60.7611,60.7611,60.715,60.7242,27462.0
2022-05-13 13:10:00,65.89,65.92,65.87,65.9,26230.0,60.7334,60.7611,60.715,60.7427,26230.0
2022-05-13 13:15:00,65.9,65.96,65.87,65.95,42902.0,60.7427,60.798,60.715,60.7887,42902.0
2022-05-13 13:20:00,65.95,65.97,65.92,65.95,37092.0,60.7887,60.8072,60.7611,60.7887,37092.0
2022-05-13 13:25:00,65.95,65.99,65.87,65.88,40853.0,60.7887,60.8256,60.715,60.7242,40853.0
2022-05-13 13:30:00,65.89,65.97,65.89,65.97,19705.0,60.7334,60.8072,60.7334,60.8072,19705.0
2022-05-13 13:35:00,65.97,66.0,65.94,65.96,29647.0,60.8072,60.8348,60.7795,60.798,29647.0
2022-05-13 13:40:00,65.95,65.95,65.83,65.83,37939.0,60.7887,60.7887,60.6781,60.6781,37939.0
2022-05-13 13:45:00,65.83,65.91,65.83,65.9,27980.0,60.6781,60.7519,60.6781,60.7427,27980.0
2022-05-13 13:50:00,65.9,65.92,65.84,65.86,20542.0,60.7427,60.7611,60.6874,60.7058,20542.0
2022-05-13 13:55:00,65.85,65.86,65.76,65.8,47417.0,60.6966,60.7058,60.6136,60.6505,47417.0
2022-05-13 14:00:00,65.81,65.81,65.61,65.66,96078.0,60.6597,60.6597,60.4754,60.5214,96078.0
2022-05-13 14:05:00,65.64,65.76,65.59,65.75,59777.0,60.503,60.6136,60.4569,60.6044,59777.0
2022-05-13 14:10:00,65.75,65.78,65.7,65.72,32942.0,60.6044,60.632,60.5583,60.5767,32942.0
2022-05-13 14:15:00,65.72,65.81,65.7,65.81,24835.0,60.5767,60.6597,60.5583,60.6597,24835.0
2022-05-13 14:20:00,65.81,65.84,65.75,65.79,29986.0,60.6597,60.6874,60.6044,60.6413,29986.0
2022-05-13 14:25:00,65.79,65.83,65.75,65.83,26704.0,60.6413,60.6781,60.6044,60.6781,26704.0
2022-05-13 14:30:00,65.82,65.99,65.81,65.89,53477.0,60.6689,60.8256,60.6597,60.7334,53477.0
2022-05-13 14:35:00,65.89,65.97,65.87,65.97,36010.0,60.7334,60.8072,60.715,60.8072,36010.0
2022-05-13 14:40:00,65.97,66.03,65.94,66.01,36782.0,60.8072,60.8625,60.7795,60.844,36782.0
2022-05-13 14:45:00,66.01,66.01,65.94,65.98,39635.0,60.844,60.844,60.7795,60.8164,39635.0
2022-05-13 14:50:00,65.97,66.15,65.96,66.15,38391.0,60.8072,60.9731,60.798,60.9731,38391.0
2022-05-13 14:55:00,66.16,66.17,66.12,66.15,30814.0,60.9823,60.9915,60.9454,60.9731,30814.0
2022-05-13 15:00:00,66.15,66.2,66.13,66.17,36469.0,60.9731,61.0192,60.9547,60.9915,36469.0
2022-05-13 15:05:00,66.17,66.29,66.17,66.28,39278.0,60.9915,61.1021,60.9915,61.0929,39278.0
2022-05-13 15:10:00,66.29,66.33,66.25,66.33,30711.0,61.1021,61.139,61.0653,61.139,30711.0
2022-05-13 15:15:00,66.32,66.37,66.29,66.33,42495.0,61.1298,61.1759,61.1021,61.139,42495.0
2022-05-13 15:20:00,66.32,66.36,66.28,66.34,50190.0,61.1298,61.1667,61.0929,61.1482,50190.0
2022-05-13 15:25:00,66.35,66.39,66.33,66.37,92366.0,61.1574,61.1943,61.139,61.1759,92366.0
2022-05-13 15:30:00,66.37,66.42,66.23,66.25,98170.0,61.1759,61.222,61.0468,61.0653,98170.0
2022-05-13 15:35:00,66.24,66.39,66.18,66.32,80664.0,61.056,61.1943,61.0007,61.1298,80664.0
2022-05-13 15:40:00,66.32,66.43,66.32,66.39,135149.0,61.1298,61.2312,61.1298,61.1943,135149.0
2022-05-13 15:45:00,66.39,66.46,66.3,66.36,144758.0,61.1943,61.2588,61.1114,61.1667,144758.0
2022-05-13 15:50:00,66.36,66.43,66.21,66.4,306797.0,61.1667,61.2312,61.0284,61.2035,306797.0
2022-05-13 15:55:00,66.39,66.41,66.3,66.39,448985.0,61.1943,61.2127,61.1114,61.1943,448985.0
2022-05-16 09:30:00,66.34,66.45,66.16,66.35,190495.0,61.1482,61.2496,60.9823,61.1574,190495.0
2022-05-16 09:35:00,66.35,66.4,66.18,66.22,84292.0,61.1574,61.2035,61.0007,61.0376,84292.0
2022-05-16 09:40:00,66.22,66.22,65.97,65.98,76716.0,61.0376,61.0376,60.8072,60.8164,76716.0
2022-05-16 09:45:00,65.99,66.1,65.93,65.98,129808.0,60.8256,60.927,60.7703,60.8164,129808.0
2022-05-16 09:50:00,65.98,66.02,65.91,65.98,109845.0,60.8164,60.8533,60.7519,60.8164,109845.0
2022-05-16 09:55:00,65.99,66.1,65.93,65.95,101407.0,60.8256,60.927,60.7703,60.7887,101407.0
2022-05-16 10:00:00,65.95,66.01,65.86,65.86,111628.0,60.7887,60.844,60.7058,60.7058,111628.0
2022-05-16 10:05:00,65.87,65.95,65.79,65.88,65394.0,60.715,60.7887,60.6413,60.7242,65394.0
2022-05-16 10:10:00,65.88,66.0,65.86,65.91,69883.0,60.7242,60.8348,60.7058,60.7519,69883.0
2022-05-16 10:15:00,65.91,65.93,65.86,65.9,75363.0,60.7519,60.7703,60.7058,60.7427,75363.0
2022-05-16 10:20:00,65.9,65.98,65.87,65.9,315361.0,60.7427,60.8164,60.715,60.7427,315361.0
2022-05-16 10:25:00,65.9,66.11,65.87,66.09,48699.0,60.7427,60.9362,60.715,60.9178,48699.0
2022-05-16 10:30:00,66.09,66.11,66.0,66.06,118180.0,60.9178,60.9362,60.8348,60.8901,118180.0
2022-05-16 10:35:00,66.06,66.2,66.06,66.2,100580.0,60.8901,61.0192,60.8901,61.0192,100580.0
2022-05-16 10:40:00,66.18,66.25,66.16,66.22,78486.0,61.0007,61.0653,60.9823,61.0376,78486.0
2022-05-16 10:45:00,66.22,66.25,66.07,66.09,69183.0,61.0376,61.0653,60.8994,60.9178,69183.0
2022-05-16 10:50:00,66.08,66.21,66.07,66.2,49544.0,60.9086,61.0284,60.8994,61.0192,49544.0
2022-05-16 10:55:00,66.2,66.32,66.15,66.31,45453.0,61.0192,61.1298,60.9731,61.1206,45453.0
2022-05-16 11:00:00,66.31,66.37,66.26,66.29,135570.0,61.1206,61.1759,61.0745,61.1021,135570.0
2022-05-16 11:05:00,66.29,66.3,66.16,66.23,72166.0,61.1021,61.1114,60.9823,61.0468,72166.0
2022-05-16 11:10:00,66.23,66.27,66.13,66.13,52258.0,61.0468,61.0837,60.9547,60.9547,52258.0
2022-05-16 11:15:00,66.13,66.18,66.1,66.14,91545.0,60.9547,61.0007,60.927,60.9639,91545.0
2022-05-16 11:20:00,66.13,66.22,66.11,66.22,68891.0,60.9547,61.0376,60.9362,61.0376,68891.0
2022-05-16 11:25:00,66.21,66.24,66.18,66.21,40313.0,61.0284,61.056,61.0007,61.0284,40313.0
2022-05-16 11:30:00,66.21,66.21,66.11,66.18,60388.0,61.0284,61.0284,60.9362,61.0007,60388.0
2022-05-16 11:35:00,66.18,66.19,66.08,66.15,55891.0,61.0007,61.01,60.9086,60.9731,55891.0
2022-05-16 11:40:00,66.16,66.25,66.11,66.24,41890.0,60.9823,61.0653,60.9362,61.056,41890.0
2022-05-16 11:45:00,66.25,66.25,66.16,66.23,257615.0,61.0653,61.0653,60.9823,61.0468,257615.0
2022-05-16 11:50:00,66.23,66.36,66.23,66.33,107333.0,61.0468,61.1667,61.0468,61.139,107333.0
2022-05-16 11:55:00,66.32,66.42,66.31,66.39,62661.0,61.1298,61.222,61.1206,61.1943,62661.0
2022-05-16 12:00:00,66.39,66.42,66.35,66.36,56342.0,61.1943,61.222,61.1574,61.1667,56342.0
2022-05-16 12:05:00,66.36,66.36,66.28,66.3,36902.0,61.1667,61.1667,61.0929,61.1114,36902.0
2022-05-16 12:10:00,66.3,66.3,66.23,66.23,39590.0,61.1114,61.1114,61.0468,61.0468,39590.0
2022-05-16 12:15:00,66.24,66.28,66.22,66.28,25300.0,61.056,61.0929,61.0376,61.0929,25300.0
2022-05-16 12:20:00,66.28,66.32,66.27,66.28,22841.0,61.0929,61.1298,61.0837,61.0929,22841.0
2022-05-16 12:25:00,66.29,66.34,66.27,66.33,25485.0,61.1021,61.1482,61.0837,61.139,25485.0
2022-05-16 12:30:00,66.32,66.37,66.3,66.37,25405.0,61.1298,61.1759,61.1114,61.1759,25405.0
2022-05-16 12:35:00,66.37,66.37,66.26,66.26,65797.0,61.1759,61.1759,61.0745,61.0745,65797.0
2022-05-16 12:40:00,66.27,66.27,66.2,66.2,34658.0,61.0837,61.0837,61.0192,61.0192,34658.0
2022-05-16 12:45:00,66.2,66.23,66.17,66.21,65653.0,61.0192,61.0468,60.9915,61.0284,65653.0
2022-05-16 12:50:00,66.22,66.23,66.14,66.16,35595.0,61.0376,61.0468,60.9639,60.9823,35595.0
2022-05-16 12:55:00,66.16,66.19,66.13,66.17,27222.0,60.9823,61.01,60.9547,60.9915,27222.0
2022-05-16 13:00:00,66.16,66.18,66.13,66.15,27449.0,60.9823,61.0007,60.9547,60.9731,27449.0
2022-05-16 13:05:00,66.15,66.23,66.13,66.18,36135.0,60.9731,61.0468,60.9547,61.0007,36135.0
2022-05-16 13:10:00,66.18,66.26,66.16,66.22,90266.0,61.0007,61.0745,60.9823,61.0376,90266.0
2022-05-16 13:15:00,66.21,66.28,66.2,66.21,44493.0,61.0284,61.0929,61.0192,61.0284,44493.0
2022-05-16 13:20:00,66.2,66.29,66.18,66.28,41614.0,61.0192,61.1021,61.0007,61.0929,41614.0
2022-05-16 13:25:00,66.27,66.32,66.24,66.31,25403.0,61.0837,61.1298,61.056,61.1206,25403.0
2022-05-16 13:30:00,66.32,66.33,66.28,66.33,77366.0,61.1298,61.139,61.0929,61.139,77366.0
2022-05-16 13:35:00,66.33,66.35,66.19,66.19,112992.0,61.139,61.1574,61.01,61.01,112992.0
2022-05-16 13:40:00,66.2,66.25,66.18,66.23,63979.0,61.0192,61.0653,61.0007,61.0468,63979.0
2022-05-16 13:45:00,66.24,66.26,66.14,66.16,34382.0,61.056,61.0745,60.9639,60.9823,34382.0
2022-05-16 13:50:00,66.16,66.22,66.15,66.15,34530.0,60.9823,61.0376,60.9731,60.9731,34530.0
2022-05-16 13:55:00,66.16,66.2,66.15,66.17,28975.0,60.9823,61.0192,60.9731,60.9915,28975.0
2022-05-16 14:00:00,66.17,66.21,66.16,66.2,34869.0,60.9915,61.0284,60.9823,61.0192,34869.0
2022-05-16 14:05:00,66.19,66.21,66.15,66.16,32053.0,61.01,61.0284,60.9731,60.9823,32053.0
2022-05-16 14:10:00,66.16,66.17,66.13,66.15,33200.0,60.9823,60.9915,60.9547,60.9731,33200.0
2022-05-16 14:15:00,66.15,66.19,66.13,66.15,31125.0,60.9731,61.01,60.9547,60.9731,31125.0
2022-05-16 14:20:00,66.16,66.2,66.14,66.19,63277.0,60.9823,61.0192,60.9639,61.01,63277.0
2022-05-16 14:25:00,66.19,66.26,66.16,66.26,44552.0,61.01,61.0745,60.9823,61.0745,44552.0
2022-05-16 14:30:00,66.26,66.4,66.26,66.37,74644.0,61.0745,61.2035,61.0745,61.1759,74644.0
2022-05-16 14:35:00,66.36,66.36,66.27,66.28,33851.0,61.1667,61.1667,61.0837,61.0929,33851.0
2022-05-16 14:40:00,66.28,66.32,66.22,66.23,38166.0,61.0929,61.1298,61.0376,61.0468,38166.0
2022-05-16 14:45:00,66.23,66.25,66.17,66.18,17355.0,61.0468,61.0653,60.9915,61.0007,17355.0
2022-05-16 14:50:00,66.19,66.22,66.17,66.22,25651.0,61.01,61.0376,60.9915,61.0376,25651.0
2022-05-16 14:55:00,66.21,66.28,66.2,66.25,24014.0,61.0284,61.0929,61.0192,61.0653,24014.0
2022-05-16 15:00:00,66.25,66.34,66.25,66.34,30339.0,61.0653,61.1482,61.0653,61.1482,30339.0
2022-05-16 15:05:00,66.34,66.36,66.26,66.27,49584.0,61.1482,61.1667,61.0745,61.0837,49584.0
2022-05-16 15:10:00,66.25,66.25,66.13,66.16,47107.0,61.0653,61.0653,60.9547,60.9823,47107.0
2022-05-16 15:15:00,66.15,66.16,66.07,66.1,30070.0,60.9731,60.9823,60.8994,60.927,30070.0
2022-05-16 15:20:00,66.1,66.1,66.0,66.02,55824.0,60.927,60.927,60.8348,60.8533,55824.0
2022-05-16 15:25:00,66.03,66.07,66.02,66.05,42539.0,60.8625,60.8994,60.8533,60.8809,42539.0
2022-05-16 15:30:00,66.05,66.11,66.0,66.01,88908.0,60.8809,60.9362,60.8348,60.844,88908.0
2022-05-16 15:35:00,65.99,66.12,65.98,66.11,105596.0,60.8256,60.9454,60.8164,60.9362,105596.0
2022-05-16 15:40:00,66.12,66.18,66.09,66.09,111337.0,60.9454,61.0007,60.9178,60.9178,111337.0
2022-05-16 15:45:00,66.09,66.09,66.03,66.03,82375.0,60.9178,60.9178,60.8625,60.8625,82375.0
2022-05-16 15:50:00,66.03,66.13,66.03,66.11,175300.0,60.8625,60.9547,60.8625,60.9362,175300.0
2022-05-16 15:55:00,66.11,66.17,66.03,66.15,491729.0,60.9362,60.9915,60.8625,60.9731,491729.0
2022-05-17 09:30:00,66.08,66.25,65.06,65.12,367095.0,60.9086,61.0653,59.9684,60.0237,367095.0
2022-05-17 09:35:00,65.14,65.25,64.67,64.72,319203.0,60.0421,60.1435,59.6089,59.655,319203.0
2022-05-17 09:40:00,64.73,64.93,64.54,64.74,121047.0,59.6642,59.8486,59.4891,59.6734,121047.0
2022-05-17 09:45:00,64.79,64.91,64.71,64.9,95221.0,59.7195,59.8301,59.6458,59.8209,95221.0
2022-05-17 09:50:00,64.9,64.99,64.84,64.89,229269.0,59.8209,59.9039,59.7656,59.8117,229269.0
2022-05-17 09:55:00,64.89,65.06,64.82,65.06,56340.0,59.8117,59.9684,59.7472,59.9684,56340.0
2022-05-17 10:00:00,65.06,65.15,65.04,65.13,65945.0,59.9684,60.0514,59.95,60.0329,65945.0
2022-05-17 10:05:00,65.13,65.21,65.08,65.19,214027.0,60.0329,60.1067,59.9868,60.0882,214027.0
2022-05-17 10:10:00,65.19,65.44,65.18,65.41,100296.0,60.0882,60.3187,60.079,60.291,100296.0
2022-05-17 10:15:00,65.42,65.6,65.41,65.5,196356.0,60.3002,60.4661,60.291,60.374,196356.0
2022-05-17 10:20:00,65.5,65.71,65.49,65.66,59458.0,60.374,60.5675,60.3647,60.5214,59458.0
2022-05-17 10:25:00,65.67,65.79,65.66,65.7,72834.0,60.5307,60.6413,60.5214,60.5583,72834.0
2022-05-17 10:30:00,65.7,65.74,65.63,65.64,53276.0,60.5583,60.5952,60.4938,60.503,53276.0
2022-05-17 10:35:00,65.65,65.79,65.65,65.78,51251.0,60.5122,60.6413,60.5122,60.632,51251.0
2022-05-17 10:40:00,65.78,65.83,65.68,65.7,36189.0,60.632,60.6781,60.5399,60.5583,36189.0
2022-05-17 10:45:00,65.69,65.77,65.64,65.75,211782.0,60.5491,60.6228,60.503,60.6044,211782.0
2022-05-17 10:50:00,65.75,65.75,65.65,65.72,56522.0,60.6044,60.6044,60.5122,60.5767,56522.0
2022-05-17 10:55:00,65.72,65.81,65.7,65.77,60843.0,60.5767,60.6597,60.5583,60.6228,60843.0
2022-05-17 11:00:00,65.78,65.83,65.72,65.82,60659.0,60.632,60.6781,60.5767,60.6689,60659.0
2022-05-17 11:05:00,65.81,65.83,65.71,65.76,49676.0,60.6597,60.6781,60.5675,60.6136,49676.0
2022-05-17 11:10:00,65.75,65.76,65.67,65.72,79801.0,60.6044,60.6136,60.5307,60.5767,79801.0
2022-05-17 11:15:00,65.72,65.76,65.64,65.7,59746.0,60.5767,60.6136,60.503,60.5583,59746.0
2022-05-17 11:20:00,65.69,65.74,65.65,65.67,102583.0,60.5491,60.5952,60.5122,60.5307,102583.0
2022-05-17 11:25:00,65.67,65.73,65.64,65.68,73195.0,60.5307,60.586,60.503,60.5399,73195.0
2022-05-17 11:30:00,65.69,65.76,65.69,65.75,62935.0,60.5491,60.6136,60.5491,60.6044,62935.0
2022-05-17 11:35:00,65.75,65.75,65.64,65.65,230992.0,60.6044,60.6044,60.503,60.5122,230992.0
2022-05-17 11:40:00,65.65,65.65,65.56,65.56,57521.0,60.5122,60.5122,60.4293,60.4293,57521.0
2022-05-17 11:45:00,65.58,65.58,65.49,65.5,136624.0,60.4477,60.4477,60.3647,60.374,136624.0
2022-05-17 11:50:00,65.5,65.5,65.46,65.5,65705.0,60.374,60.374,60.3371,60.374,65705.0
2022-05-17 11:55:00,65.5,65.5,65.43,65.45,68797.0,60.374,60.374,60.3094,60.3279,68797.0
2022-05-17 12:00:00,65.45,65.49,65.43,65.48,156782.0,60.3279,60.3647,60.3094,60.3555,156782.0
2022-05-17 12:05:00,65.48,65.48,65.39,65.46,31332.0,60.3555,60.3555,60.2726,60.3371,31332.0
2022-05-17 12:10:00,65.46,65.55,65.41,65.51,31832.0,60.3371,60.42,60.291,60.3832,31832.0
2022-05-17 12:15:00,65.5,65.58,65.5,65.56,41254.0,60.374,60.4477,60.374,60.4293,41254.0
2022-05-17 12:20:00,65.57,65.62,65.56,65.61,23648.0,60.4385,60.4846,60.4293,60.4754,23648.0
2022-05-17 12:25:00,65.61,65.71,65.59,65.63,40625.0,60.4754,60.5675,60.4569,60.4938,40625.0
2022-05-17 12:30:00,65.64,65.65,65.56,65.58,35278.0,60.503,60.5122,60.4293,60.4477,35278.0
2022-05-17 12:35:00,65.58,65.61,65.56,65.57,33371.0,60.4477,60.4754,60.4293,60.4385,33371.0
2022-05-17 12:40:00,65.58,65.58,65.53,65.56,116698.0,60.4477,60.4477,60.4016,60.4293,116698.0
2022-05-17 12:45:00,65.56,65.63,65.55,65.58,115452.0,60.4293,60.4938,60.42,60.4477,115452.0
2022-05-17 12:50:00,65.59,65.59,65.52,65.56,90600.0,60.4569,60.4569,60.3924,60.4293,90600.0
2022-05-17 12:55:00,65.57,65.62,65.56,65.59,35795.0,60.4385,60.4846,60.4293,60.4569,35795.0
2022-05-17 13:00:00,65.58,65.6,65.47,65.6,37383.0,60.4477,60.4661,60.3463,60.4661,37383.0
2022-05-17 13:05:00,65.6,65.62,65.57,65.58,47571.0,60.4661,60.4846,60.4385,60.4477,47571.0
2022-05-17 13:10:00,65.59,65.61,65.53,65.53,130678.0,60.4569,60.4754,60.4016,60.4016,130678.0
2022-05-17 13:15:00,65.54,65.55,65.48,65.48,36859.0,60.4108,60.42,60.3555,60.3555,36859.0
2022-05-17 13:20:00,65.48,65.49,65.37,65.4,62875.0,60.3555,60.3647,60.2541,60.2818,62875.0
2022-05-17 13:25:00,65.4,65.48,65.38,65.45,50393.0,60.2818,60.3555,60.2634,60.3279,50393.0
2022-05-17 13:30:00,65.45,65.5,65.45,65.49,17285.0,60.3279,60.374,60.3279,60.3647,17285.0
2022-05-17 13:35:00,65.49,65.52,65.48,65.52,54809.0,60.3647,60.3924,60.3555,60.3924,54809.0
2022-05-17 13:40:00,65.52,65.58,65.5,65.54,36749.0,60.3924,60.4477,60.374,60.4108,36749.0
2022-05-17 13:45:00,65.53,65.54,65.47,65.5,36549.0,60.4016,60.4108,60.3463,60.374,36549.0
2022-05-17 13:50:00,65.49,65.53,65.49,65.5,47874.0,60.3647,60.4016,60.3647,60.374,47874.0
2022-05-17 13:55:00,65.5,65.5,65.45,65.45,61993.0,60.374,60.374,60.3279,60.3279,61993.0
2022-05-17 14:00:00,65.45,65.49,65.43,65.44,75295.0,60.3279,60.3647,60.3094,60.3187,75295.0
2022-05-17 14:05:00,65.44,65.51,65.42,65.49,60793.0,60.3187,60.3832,60.3002,60.3647,60793.0
2022-05-17 14:10:00,65.49,65.49,65.25,65.27,95674.0,60.3647,60.3647,60.1435,60.162,95674.0
2022-05-17 14:15:00,65.27,65.37,65.24,65.34,43704.0,60.162,60.2541,60.1343,60.2265,43704.0
2022-05-17 14:20:00,65.33,65.33,65.13,65.26,56950.0,60.2173,60.2173,60.0329,60.1527,56950.0
2022-05-17 14:25:00,65.25,65.33,65.23,65.27,39835.0,60.1435,60.2173,60.1251,60.162,39835.0
2022-05-17 14:30:00,65.27,65.31,65.21,65.23,38592.0,60.162,60.1988,60.1067,60.1251,38592.0
2022-05-17 14:35:00,65.23,65.42,65.19,65.41,46983.0,60.1251,60.3002,60.0882,60.291,46983.0
2022-05-17 14:40:00,65.41,65.5,65.38,65.5,44245.0,60.291,60.374,60.2634,60.374,44245.0
2022-05-17 14:45:00,65.5,65.64,65.47,65.64,38476.0,60.374,60.503,60.3463,60.503,38476.0
2022-05-17 14:50:00,65.65,65.66,65.56,65.57,48435.0,60.5122,60.5214,60.4293,60.4385,48435.0
2022-05-17 14:55:00,65.58,65.61,65.56,65.56,54765.0,60.4477,60.4754,60.4293,60.4293,54765.0
2022-05-17 15:00:00,65.57,65.64,65.56,65.61,63106.0,60.4385,60.503,60.4293,60.4754,63106.0
2022-05-17 15:05:00,65.61,65.69,65.59,65.64,66556.0,60.4754,60.5491,60.4569,60.503,66556.0
2022-05-17 15:10:00,65.64,65.65,65.56,65.59,37136.0,60.503,60.5122,60.4293,60.4569,37136.0
2022-05-17 15:15:00,65.59,65.65,65.58,65.65,38623.0,60.4569,60.5122,60.4477,60.5122,38623.0
2022-05-17 15:20:00,65.65,65.65,65.59,65.62,51560.0,60.5122,60.5122,60.4569,60.4846,51560.0
2022-05-17 15:25:00,65.62,65.65,65.6,65.65,49279.0,60.4846,60.5122,60.4661,60.5122,49279.0
2022-05-17 15:30:00,65.65,65.65,65.57,65.61,80952.0,60.5122,60.5122,60.4385,60.4754,80952.0
2022-05-17 15:35:00,65.61,65.65,65.6,65.62,84937.0,60.4754,60.5122,60.4661,60.4846,84937.0
2022-05-17 15:40:00,65.62,65.68,65.56,65.63,187523.0,60.4846,60.5399,60.4293,60.4938,187523.0
2022-05-17 15:45:00,65.63,65.69,65.59,65.64,189400.0,60.4938,60.5491,60.4569,60.503,189400.0
2022-05-17 15:50:00,65.64,65.72,65.6,65.67,279878.0,60.503,60.5767,60.4661,60.5307,279878.0
2022-05-17 15:55:00,65.67,65.74,65.66,65.72,431294.0,60.5307,60.5952,60.5214,60.5767,431294.0
2022-05-18 09:30:00,65.48,65.48,64.95,65.05,185550.0,60.3555,60.3555,59.867,59.9592,185550.0
2022-05-18 09:35:00,65.03,65.03,64.8,64.8,44150.0,59.9407,59.9407,59.7287,59.7287,44150.0
2022-05-18 09:40:00,64.8,64.82,64.52,64.58,193778.0,59.7287,59.7472,59.4707,59.526,193778.0
2022-05-18 09:45:00,64.57,64.59,64.32,64.37,50936.0,59.5167,59.5352,59.2863,59.3324,50936.0
2022-05-18 09:50:00,64.37,64.45,63.93,64.02,58435.0,59.3324,59.4061,58.9268,59.0098,58435.0
2022-05-18 09:55:00,64.02,64.14,63.9,64.0,181217.0,59.0098,59.1204,58.8992,58.9914,181217.0
2022-05-18 10:00:00,63.98,63.98,63.58,63.59,63126.0,58.9729,58.9729,58.6042,58.6134,63126.0
2022-05-18 10:05:00,63.57,63.6,63.38,63.4,108914.0,58.595,58.6227,58.4199,58.4383,108914.0
2022-05-18 10:10:00,63.38,63.51,63.37,63.46,60890.0,58.4199,58.5397,58.4107,58.4936,60890.0
2022-05-18 10:15:00,63.47,63.49,63.4,63.4,92338.0,58.5028,58.5213,58.4383,58.4383,92338.0
2022-05-18 10:20:00,63.4,63.42,63.26,63.37,71495.0,58.4383,58.4567,58.3093,58.4107,71495.0
2022-05-18 10:25:00,63.37,63.37,63.26,63.34,45939.0,58.4107,58.4107,58.3093,58.383,45939.0
2022-05-18 10:30:00,63.35,63.35,62.98,63.06,138995.0,58.3922,58.3922,58.0512,58.1249,138995.0
2022-05-18 10:35:00,63.07,63.2,63.07,63.12,65659.0,58.1341,58.254,58.1341,58.1802,65659.0
2022-05-18 10:40:00,63.11,63.11,62.89,62.89,59498.0,58.171,58.171,57.9682,57.9682,59498.0
2022-05-18 10:45:00,62.89,62.94,62.8,62.8,143574.0,57.9682,58.0143,57.8853,57.8853,143574.0
2022-05-18 10:50:00,62.81,62.91,62.76,62.8,164237.0,57.8945,57.9867,57.8484,57.8853,164237.0
2022-05-18 10:55:00,62.79,62.79,62.57,62.58,177472.0,57.876,57.876,57.6733,57.6825,177472.0
2022-05-18 11:00:00,62.58,62.7,62.49,62.7,180410.0,57.6825,57.7931,57.5995,57.7931,180410.0
2022-05-18 11:05:00,62.7,62.7,62.57,62.58,111335.0,57.7931,57.7931,57.6733,57.6825,111335.0
2022-05-18 11:10:00,62.57,62.59,62.5,62.58,134009.0,57.6733,57.6917,57.6087,57.6825,134009.0
2022-05-18 11:15:00,62.57,62.58,62.31,62.5,138491.0,57.6733,57.6825,57.4336,57.6087,138491.0
2022-05-18 11:20:00,62.51,62.51,62.3,62.32,74895.0,57.618,57.618,57.4244,57.4428,74895.0
2022-05-18 11:25:00,62.34,62.47,62.31,62.47,236674.0,57.4613,57.5811,57.4336,57.5811,236674.0
2022-05-18 11:30:00,62.47,62.65,62.41,62.56,157403.0,57.5811,57.747,57.5258,57.664,157403.0
2022-05-18 11:35:00,62.56,62.56,62.39,62.41,42290.0,57.664,57.664,57.5074,57.5258,42290.0
2022-05-18 11:40:00,62.4,62.47,62.39,62.46,66607.0,57.5166,57.5811,57.5074,57.5719,66607.0
2022-05-18 11:45:00,62.46,62.46,62.28,62.34,37125.0,57.5719,57.5719,57.406,57.4613,37125.0
2022-05-18 11:50:00,62.34,62.38,62.29,62.29,52619.0,57.4613,57.4981,57.4152,57.4152,52619.0
2022-05-18 11:55:00,62.29,62.43,62.29,62.39,46039.0,57.4152,57.5442,57.4152,57.5074,46039.0
2022-05-18 12:00:00,62.38,62.45,62.36,62.36,31111.0,57.4981,57.5627,57.4797,57.4797,31111.0
2022-05-18 12:05:00,62.36,62.37,62.27,62.37,29219.0,57.4797,57.4889,57.3967,57.4889,29219.0
2022-05-18 12:10:00,62.37,62.37,62.21,62.21,128111.0,57.4889,57.4889,57.3414,57.3414,128111.0
2022-05-18 12:15:00,62.22,62.33,62.21,62.23,59087.0,57.3507,57.452,57.3414,57.3599,59087.0
2022-05-18 12:20:00,62.24,62.26,62.15,62.15,30212.0,57.3691,57.3875,57.2861,57.2861,30212.0
2022-05-18 12:25:00,62.15,62.25,62.15,62.21,42191.0,57.2861,57.3783,57.2861,57.3414,42191.0
2022-05-18 12:30:00,62.21,62.21,62.08,62.1,52392.0,57.3414,57.3414,57.2216,57.24,52392.0
2022-05-18 12:35:00,62.1,62.1,62.0,62.05,64874.0,57.24,57.24,57.1479,57.194,64874.0
2022-05-18 12:40:00,62.05,62.05,61.91,61.91,69195.0,57.194,57.194,57.0649,57.0649,69195.0
2022-05-18 12:45:00,61.92,61.93,61.83,61.84,45844.0,57.0741,57.0833,56.9912,57.0004,45844.0
2022-05-18 12:50:00,61.85,61.85,61.75,61.8,33418.0,57.0096,57.0096,56.9174,56.9635,33418.0
2022-05-18 12:55:00,61.8,61.87,61.75,61.85,50941.0,56.9635,57.028,56.9174,57.0096,50941.0
2022-05-18 13:00:00,61.84,61.84,61.72,61.78,69866.0,57.0004,57.0004,56.8898,56.9451,69866.0
2022-05-18 13:05:00,61.78,61.79,61.72,61.75,120372.0,56.9451,56.9543,56.8898,56.9174,120372.0
2022-05-18 13:10:00,61.75,61.79,61.71,61.73,127536.0,56.9174,56.9543,56.8806,56.899,127536.0
2022-05-18 13:15:00,61.73,61.82,61.68,61.68,91414.0,56.899,56.982,56.8529,56.8529,91414.0
2022-05-18 13:20:00,61.68,61.79,61.65,61.68,65921.0,56.8529,56.9543,56.8253,56.8529,65921.0
2022-05-18 13:25:00,61.68,61.76,61.67,61.73,67348.0,56.8529,56.9267,56.8437,56.899,67348.0
2022-05-18 13:30:00,61.73,61.78,61.67,61.71,76777.0,56.899,56.9451,56.8437,56.8806,76777.0
2022-05-18 13:35:00,61.72,61.81,61.72,61.78,58998.0,56.8898,56.9727,56.8898,56.9451,58998.0
2022-05-18 13:40:00,61.78,61.78,61.59,61.68,46182.0,56.9451,56.9451,56.77,56.8529,46182.0
2022-05-18 13:45:00,61.68,61.71,61.53,61.54,32878.0,56.8529,56.8806,56.7147,56.7239,32878.0
2022-05-18 13:50:00,61.54,61.56,61.42,61.46,48498.0,56.7239,56.7423,56.6133,56.6501,48498.0
2022-05-18 13:55:00,61.46,61.48,61.41,61.43,57080.0,56.6501,56.6686,56.604,56.6225,57080.0
2022-05-18 14:00:00,61.43,61.49,61.4,61.48,57925.0,56.6225,56.6778,56.5948,56.6686,57925.0
2022-05-18 14:05:00,61.48,61.5,61.41,61.43,50279.0,56.6686,56.687,56.604,56.6225,50279.0
2022-05-18 14:10:00,61.44,61.46,61.32,61.32,42209.0,56.6317,56.6501,56.5211,56.5211,42209.0
2022-05-18 14:15:00,61.32,61.44,61.25,61.42,65792.0,56.5211,56.6317,56.4566,56.6133,65792.0
2022-05-18 14:20:00,61.41,61.43,61.35,61.4,38952.0,56.604,56.6225,56.5487,56.5948,38952.0
2022-05-18 14:25:00,61.4,61.49,61.4,61.46,67811.0,56.5948,56.6778,56.5948,56.6501,67811.0
2022-05-18 14:30:00,61.45,61.5,61.39,61.47,92872.0,56.6409,56.687,56.5856,56.6593,92872.0
2022-05-18 14:35:00,61.46,61.47,61.34,61.38,68413.0,56.6501,56.6593,56.5395,56.5764,68413.0
2022-05-18 14:40:00,61.39,61.44,61.31,61.33,65234.0,56.5856,56.6317,56.5119,56.5303,65234.0
2022-05-18 14:45:00,61.34,61.34,61.16,61.19,329309.0,56.5395,56.5395,56.3736,56.4013,329309.0
2022-05-18 14:50:00,61.19,61.34,61.19,61.25,75907.0,56.4013,56.5395,56.4013,56.4566,75907.0
2022-05-18 14:55:00,61.25,61.37,61.24,61.33,146414.0,56.4566,56.5672,56.4473,56.5303,146414.0
2022-05-18 15:00:00,61.33,61.38,61.26,61.29,86986.0,56.5303,56.5764,56.4658,56.4934,86986.0
2022-05-18 15:05:00,61.29,61.3,61.22,61.23,84130.0,56.4934,56.5027,56.4289,56.4381,84130.0
2022-05-18 15:10:00,61.23,61.33,61.23,61.23,59256.0,56.4381,56.5303,56.4381,56.4381,59256.0
2022-05-18 15:15:00,61.23,61.28,61.16,61.2,162004.0,56.4381,56.4842,56.3736,56.4105,162004.0
2022-05-18 15:20:00,61.19,61.24,61.07,61.1,102319.0,56.4013,56.4473,56.2907,56.3183,102319.0
2022-05-18 15:25:00,61.1,61.11,60.98,61.0,132041.0,56.3183,56.3275,56.2077,56.2261,132041.0
2022-05-18 15:30:00,61.0,61.02,60.91,60.96,275764.0,56.2261,56.2446,56.1432,56.1893,275764.0
2022-05-18 15:35:00,60.97,61.14,60.92,61.09,388398.0,56.1985,56.3552,56.1524,56.3091,388398.0
2022-05-18 15:40:00,61.1,61.16,60.89,60.95,414782.0,56.3183,56.3736,56.1247,56.18,414782.0
2022-05-18 15:45:00,60.94,61.02,60.87,60.96,527710.0,56.1708,56.2446,56.1063,56.1893,527710.0
2022-05-18 15:50:00,60.95,61.02,60.71,60.79,549814.0,56.18,56.2446,55.9588,56.0326,549814.0
2022-05-18 15:55:00,60.78,60.97,60.74,60.96,827009.0,56.0233,56.1985,55.9865,56.1893,827009.0
2022-05-19 09:30:00,60.46,60.46,60.0,60.4,382757.0,55.7284,55.7284,55.3044,55.6731,382757.0
2022-05-19 09:35:00,60.41,60.47,59.87,59.9,150477.0,55.6823,55.7376,55.1846,55.2122,150477.0
2022-05-19 09:40:00,59.93,60.17,59.92,60.08,127640.0,55.2399,55.4611,55.2307,55.3781,127640.0
2022-05-19 09:45:00,60.09,60.18,59.92,59.93,137901.0,55.3873,55.4703,55.2307,55.2399,137901.0
2022-05-19 09:50:00,59.92,59.93,59.65,59.77,129743.0,55.2307,55.2399,54.9818,55.0924,129743.0
2022-05-19 09:55:00,59.78,60.12,59.74,60.06,126055.0,55.1016,55.415,55.0647,55.3597,126055.0
2022-05-19 10:00:00,60.07,60.63,60.01,60.43,85499.0,55.3689,55.8851,55.3136,55.7007,85499.0
2022-05-19 10:05:00,60.42,60.42,60.15,60.36,121660.0,55.6915,55.6915,55.4427,55.6362,121660.0
2022-05-19 10:10:00,60.37,60.65,60.37,60.62,89317.0,55.6454,55.9035,55.6454,55.8759,89317.0
2022-05-19 10:15:00,60.63,60.82,60.62,60.74,82684.0,55.8851,56.0602,55.8759,55.9865,82684.0
2022-05-19 10:20:00,60.75,61.0,60.75,60.81,108706.0,55.9957,56.2261,55.9957,56.051,108706.0
2022-05-19 10:25:00,60.83,60.87,60.61,60.72,97033.0,56.0694,56.1063,55.8667,55.968,97033.0
2022-05-19 10:30:00,60.71,60.73,60.55,60.57,77056.0,55.9588,55.9773,55.8113,55.8298,77056.0
2022-05-19 10:35:00,60.59,60.65,60.46,60.54,53641.0,55.8482,55.9035,55.7284,55.8021,53641.0
2022-05-19 10:40:00,60.53,60.59,60.28,60.33,139129.0,55.7929,55.8482,55.5625,55.6086,139129.0
2022-05-19 10:45:00,60.32,60.43,60.21,60.29,67311.0,55.5993,55.7007,55.498,55.5717,67311.0
2022-05-19 10:50:00,60.28,60.29,60.02,60.16,70555.0,55.5625,55.5717,55.3228,55.4519,70555.0
2022-05-19 10:55:00,60.15,60.16,60.01,60.1,52795.0,55.4427,55.4519,55.3136,55.3966,52795.0
2022-05-19 11:00:00,60.1,60.25,60.09,60.21,64543.0,55.3966,55.5348,55.3873,55.498,64543.0
2022-05-19 11:05:00,60.23,60.23,59.98,60.16,109748.0,55.5164,55.5164,55.286,55.4519,109748.0
2022-05-19 11:10:00,60.16,60.32,60.15,60.17,64195.0,55.4519,55.5993,55.4427,55.4611,64195.0
2022-05-19 11:15:00,60.16,60.43,60.16,60.43,85579.0,55.4519,55.7007,55.4519,55.7007,85579.0
2022-05-19 11:20:00,60.42,60.6,60.31,60.6,62213.0,55.6915,55.8574,55.5901,55.8574,62213.0
2022-05-19 11:25:00,60.59,60.6,60.47,60.6,93139.0,55.8482,55.8574,55.7376,55.8574,93139.0
2022-05-19 11:30:00,60.61,60.76,60.59,60.7,77967.0,55.8667,56.0049,55.8482,55.9496,77967.0
2022-05-19 11:35:00,60.71,60.91,60.67,60.87,68441.0,55.9588,56.1432,55.922,56.1063,68441.0
2022-05-19 11:40:00,60.85,61.03,60.85,60.96,57192.0,56.0879,56.2538,56.0879,56.1893,57192.0
2022-05-19 11:45:00,60.95,61.05,60.9,61.0,57034.0,56.18,56.2722,56.134,56.2261,57034.0
2022-05-19 11:50:00,61.0,61.0,60.88,60.9,63454.0,56.2261,56.2261,56.1155,56.134,63454.0
2022-05-19 11:55:00,60.9,60.91,60.79,60.88,89819.0,56.134,56.1432,56.0326,56.1155,89819.0
2022-05-19 12:00:00,60.89,60.9,60.75,60.87,169710.0,56.1247,56.134,55.9957,56.1063,169710.0
2022-05-19 12:05:00,60.86,60.87,60.74,60.76,74216.0,56.0971,56.1063,55.9865,56.0049,74216.0
2022-05-19 12:10:00,60.77,60.94,60.75,60.93,53025.0,56.0141,56.1708,55.9957,56.1616,53025.0
2022-05-19 12:15:00,60.92,60.98,60.87,60.9,55819.0,56.1524,56.2077,56.1063,56.134,55819.0
2022-05-19 12:20:00,60.9,60.91,60.79,60.79,122586.0,56.134,56.1432,56.0326,56.0326,122586.0
2022-05-19 12:25:00,60.8,60.81,60.64,60.75,91438.0,56.0418,56.051,55.8943,55.9957,91438.0
2022-05-19 12:30:00,60.75,60.78,60.6,60.68,91123.0,55.9957,56.0233,55.8574,55.9312,91123.0
2022-05-19 12:35:00,60.67,60.67,60.51,60.53,63062.0,55.922,55.922,55.7745,55.7929,63062.0
2022-05-19 12:40:00,60.52,60.57,60.45,60.5,87842.0,55.7837,55.8298,55.7192,55.7653,87842.0
2022-05-19 12:45:00,60.5,60.52,60.37,60.41,66109.0,55.7653,55.7837,55.6454,55.6823,66109.0
2022-05-19 12:50:00,60.42,60.55,60.41,60.52,87486.0,55.6915,55.8113,55.6823,55.7837,87486.0
2022-05-19 12:55:00,60.52,60.6,60.48,60.57,54473.0,55.7837,55.8574,55.7468,55.8298,54473.0
2022-05-19 13:00:00,60.56,60.62,60.5,60.54,55075.0,55.8206,55.8759,55.7653,55.8021,55075.0
2022-05-19 13:05:00,60.54,60.61,60.49,60.56,48564.0,55.8021,55.8667,55.756,55.8206,48564.0
2022-05-19 13:10:00,60.57,60.59,60.47,60.51,74740.0,55.8298,55.8482,55.7376,55.7745,74740.0
2022-05-19 13:15:00,60.5,60.57,60.46,60.57,43291.0,55.7653,55.8298,55.7284,55.8298,43291.0
2022-05-19 13:20:00,60.57,60.7,60.52,60.69,61370.0,55.8298,55.9496,55.7837,55.9404,61370.0
2022-05-19 13:25:00,60.7,60.75,60.67,60.71,68332.0,55.9496,55.9957,55.922,55.9588,68332.0
2022-05-19 13:30:00,60.71,60.84,60.68,60.7,56872.0,55.9588,56.0787,55.9312,55.9496,56872.0
2022-05-19 13:35:00,60.71,60.79,60.69,60.77,49399.0,55.9588,56.0326,55.9404,56.0141,49399.0
2022-05-19 13:40:00,60.78,60.84,60.73,60.82,38057.0,56.0233,56.0787,55.9773,56.0602,38057.0
2022-05-19 13:45:00,60.81,60.83,60.72,60.74,55393.0,56.051,56.0694,55.968,55.9865,55393.0
2022-05-19 13:50:00,60.74,60.91,60.74,60.89,87802.0,55.9865,56.1432,55.9865,56.1247,87802.0
2022-05-19 13:55:00,60.9,61.08,60.9,61.03,74214.0,56.134,56.2999,56.134,56.2538,74214.0
2022-05-19 14:00:00,61.04,61.04,60.94,60.96,55155.0,56.263,56.263,56.1708,56.1893,55155.0
2022-05-19 14:05:00,60.95,60.97,60.88,60.96,68723.0,56.18,56.1985,56.1155,56.1893,68723.0
2022-05-19 14:10:00,60.96,61.06,60.93,60.98,50166.0,56.1893,56.2814,56.1616,56.2077,50166.0
2022-05-19 14:15:00,60.98,61.04,60.9,60.9,46417.0,56.2077,56.263,56.134,56.134,46417.0
2022-05-19 14:20:00,60.9,60.96,60.85,60.94,38815.0,56.134,56.1893,56.0879,56.1708,38815.0
2022-05-19 14:25:00,60.95,60.97,60.86,60.95,51121.0,56.18,56.1985,56.0971,56.18,51121.0
2022-05-19 14:30:00,60.94,61.06,60.89,61.05,43944.0,56.1708,56.2814,56.1247,56.2722,43944.0
2022-05-19 14:35:00,61.05,61.15,61.01,61.12,90176.0,56.2722,56.3644,56.2353,56.3367,90176.0
2022-05-19 14:40:00,61.11,61.18,61.06,61.17,86931.0,56.3275,56.392,56.2814,56.3828,86931.0
2022-05-19 14:45:00,61.17,61.31,61.15,61.3,83236.0,56.3828,56.5119,56.3644,56.5027,83236.0
2022-05-19 14:50:00,61.31,61.46,61.31,61.45,92670.0,56.5119,56.6501,56.5119,56.6409,92670.0
2022-05-19 14:55:00,61.44,61.44,61.28,61.37,54510.0,56.6317,56.6317,56.4842,56.5672,54510.0
2022-05-19 15:00:00,61.38,61.56,61.3,61.53,79189.0,56.5764,56.7423,56.5027,56.7147,79189.0
2022-05-19 15:05:00,61.53,61.54,61.39,61.39,58628.0,56.7147,56.7239,56.5856,56.5856,58628.0
2022-05-19 15:10:00,61.39,61.39,61.27,61.31,59038.0,56.5856,56.5856,56.475,56.5119,59038.0
2022-05-19 15:15:00,61.32,61.32,61.15,61.21,88421.0,56.5211,56.5211,56.3644,56.4197,88421.0
2022-05-19 15:20:00,61.2,61.21,60.99,61.02,117766.0,56.4105,56.4197,56.2169,56.2446,117766.0
2022-05-19 15:25:00,61.02,61.08,60.98,61.01,93047.0,56.2446,56.2999,56.2077,56.2353,93047.0
2022-05-19 15:30:00,61.0,61.11,60.95,61.09,218954.0,56.2261,56.3275,56.18,56.3091,218954.0
2022-05-19 15:35:00,61.1,61.14,60.99,61.05,137284.0,56.3183,56.3552,56.2169,56.2722,137284.0
2022-05-19 15:40:00,61.04,61.15,60.99,61.15,117267.0,56.263,56.3644,56.2169,56.3644,117267.0
2022-05-19 15:45:00,61.15,61.19,61.03,61.17,208999.0,56.3644,56.4013,56.2538,56.3828,208999.0
2022-05-19 15:50:00,61.18,61.22,61.01,61.13,476802.0,56.392,56.4289,56.2353,56.346,476802.0
2022-05-19 15:55:00,61.13,61.2,61.09,61.1,529007.0,56.346,56.4105,56.3091,56.3183,529007.0
2022-05-20 09:30:00,61.22,61.46,61.16,61.33,333958.0,56.4289,56.6501,56.3736,56.5303,333958.0
2022-05-20 09:35:00,61.31,61.37,61.03,61.12,97128.0,56.5119,56.5672,56.2538,56.3367,97128.0
2022-05-20 09:40:00,61.11,61.14,61.01,61.1,103910.0,56.3275,56.3552,56.2353,56.3183,103910.0
2022-05-20 09:45:00,61.1,61.22,61.04,61.13,82782.0,56.3183,56.4289,56.263,56.346,82782.0
2022-05-20 09:50:00,61.12,61.25,61.0,61.25,81541.0,56.3367,56.4566,56.2261,56.4566,81541.0
2022-05-20 09:55:00,61.24,61.25,61.1,61.21,43741.0,56.4473,56.4566,56.3183,56.4197,43741.0
2022-05-20 10:00:00,61.21,61.25,61.08,61.1,64970.0,56.4197,56.4566,56.2999,56.3183,64970.0
2022-05-20 10:05:00,61.1,61.1,60.95,61.01,82710.0,56.3183,56.3183,56.18,56.2353,82710.0
2022-05-20 10:10:00,61.0,61.05,60.92,60.99,78238.0,56.2261,56.2722,56.1524,56.2169,78238.0
2022-05-20 10:15:00,61.01,61.21,61.0,61.13,78347.0,56.2353,56.4197,56.2261,56.346,78347.0
2022-05-20 10:20:00,61.14,61.19,61.09,61.13,213975.0,56.3552,56.4013,56.3091,56.346,213975.0
2022-05-20 10:25:00,61.12,61.16,61.03,61.07,71724.0,56.3367,56.3736,56.2538,56.2907,71724.0
2022-05-20 10:30:00,61.07,61.07,60.94,61.02,46616.0,56.2907,56.2907,56.1708,56.2446,46616.0
2022-05-20 10:35:00,61.02,61.06,60.95,61.05,45996.0,56.2446,56.2814,56.18,56.2722,45996.0
2022-05-20 10:40:00,61.06,61.13,61.04,61.08,42553.0,56.2814,56.346,56.263,56.2999,42553.0
2022-05-20 10:45:00,61.08,61.18,61.08,61.11,38792.0,56.2999,56.392,56.2999,56.3275,38792.0
2022-05-20 10:50:00,61.12,61.14,61.02,61.02,64357.0,56.3367,56.3552,56.2446,56.2446,64357.0
2022-05-20 10:55:00,61.02,61.12,61.02,61.07,278283.0,56.2446,56.3367,56.2446,56.2907,278283.0
2022-05-20 11:00:00,61.07,61.1,60.99,61.08,102632.0,56.2907,56.3183,56.2169,56.2999,102632.0
2022-05-20 11:05:00,61.09,61.19,60.99,60.99,60860.0,56.3091,56.4013,56.2169,56.2169,60860.0
2022-05-20 11:10:00,60.99,61.07,60.89,60.94,66870.0,56.2169,56.2907,56.1247,56.1708,66870.0
2022-05-20 11:15:00,60.94,61.07,60.92,61.03,198295.0,56.1708,56.2907,56.1524,56.2538,198295.0
2022-05-20 11:20:00,61.03,61.05,60.9,60.93,183919.0,56.2538,56.2722,56.134,56.1616,183919.0
2022-05-20 11:25:00,60.93,60.98,60.91,60.94,291201.0,56.1616,56.2077,56.1432,56.1708,291201.0
2022-05-20 11:30:00,60.93,61.04,60.92,61.02,152327.0,56.1616,56.263,56.1524,56.2446,152327.0
2022-05-20 11:35:00,61.02,61.04,60.93,60.95,548029.0,56.2446,56.263,56.1616,56.18,548029.0
2022-05-20 11:40:00,60.95,60.97,60.76,60.85,546199.0,56.18,56.1985,56.0049,56.0879,546199.0
2022-05-20 11:45:00,60.86,60.93,60.8,60.83,174995.0,56.0971,56.1616,56.0418,56.0694,174995.0
2022-05-20 11:50:00,60.84,60.84,60.72,60.79,89727.0,56.0787,56.0787,55.968,56.0326,89727.0
2022-05-20 11:55:00,60.8,60.85,60.7,60.72,80623.0,56.0418,56.0879,55.9496,55.968,80623.0
2022-05-20 12:00:00,60.72,60.83,60.71,60.8,40701.0,55.968,56.0694,55.9588,56.0418,40701.0
2022-05-20 12:05:00,60.8,60.83,60.56,60.57,77624.0,56.0418,56.0694,55.8206,55.8298,77624.0
2022-05-20 12:10:00,60.57,60.57,60.41,60.55,63099.0,55.8298,55.8298,55.6823,55.8113,63099.0
2022-05-20 12:15:00,60.55,60.56,60.49,60.52,58715.0,55.8113,55.8206,55.756,55.7837,58715.0
2022-05-20 12:20:00,60.52,60.59,60.47,60.57,149454.0,55.7837,55.8482,55.7376,55.8298,149454.0
2022-05-20 12:25:00,60.57,60.62,60.53,60.61,34168.0,55.8298,55.8759,55.7929,55.8667,34168.0
2022-05-20 12:30:00,60.61,60.67,60.54,60.55,62937.0,55.8667,55.922,55.8021,55.8113,62937.0
2022-05-20 12:35:00,60.55,60.64,60.51,60.63,91499.0,55.8113,55.8943,55.7745,55.8851,91499.0
2022-05-20 12:40:00,60.63,60.63,60.54,60.56,49943.0,55.8851,55.8851,55.8021,55.8206,49943.0
2022-05-20 12:45:00,60.56,60.61,60.54,60.61,224259.0,55.8206,55.8667,55.8021,55.8667,224259.0
2022-05-20 12:50:00,60.61,60.69,60.58,60.64,113209.0,55.8667,55.9404,55.839,55.8943,113209.0
2022-05-20 12:55:00,60.64,60.76,60.62,60.71,481710.0,55.8943,56.0049,55.8759,55.9588,481710.0
2022-05-20 13:00:00,60.71,60.75,60.56,60.68,216613.0,55.9588,55.9957,55.8206,55.9312,216613.0
2022-05-20 13:05:00,60.69,60.8,60.53,60.58,84377.0,55.9404,56.0418,55.7929,55.839,84377.0
2022-05-20 13:10:00,60.59,60.62,60.52,60.6,41967.0,55.8482,55.8759,55.7837,55.8574,41967.0
2022-05-20 13:15:00,60.61,60.68,60.6,60.62,48300.0,55.8667,55.9312,55.8574,55.8759,48300.0
2022-05-20 13:20:00,60.61,60.73,60.6,60.71,97160.0,55.8667,55.9773,55.8574,55.9588,97160.0
2022-05-20 13:25:00,60.7,60.78,60.64,60.65,60076.0,55.9496,56.0233,55.8943,55.9035,60076.0
2022-05-20 13:30:00,60.65,60.81,60.64,60.81,139612.0,55.9035,56.051,55.8943,56.051,139612.0
2022-05-20 13:35:00,60.81,60.97,60.77,60.89,88732.0,56.051,56.1985,56.0141,56.1247,88732.0
2022-05-20 13:40:00,60.89,60.99,60.84,60.93,75306.0,56.1247,56.2169,56.0787,56.1616,75306.0
2022-05-20 13:45:00,60.92,61.04,60.9,60.97,120922.0,56.1524,56.263,56.134,56.1985,120922.0
2022-05-20 13:50:00,60.97,61.09,60.92,61.02,63659.0,56.1985,56.3091,56.1524,56.2446,63659.0
2022-05-20 13:55:00,61.02,61.11,60.97,61.0,57810.0,56.2446,56.3275,56.1985,56.2261,57810.0
2022-05-20 14:00:00,61.01,61.11,60.99,61.03,71904.0,56.2353,56.3275,56.2169,56.2538,71904.0
2022-05-20 14:05:00,61.04,61.04,60.95,61.01,66749.0,56.263,56.263,56.18,56.2353,66749.0
2022-05-20 14:10:00,61.01,61.05,60.93,60.93,410206.0,56.2353,56.2722,56.1616,56.1616,410206.0
2022-05-20 14:15:00,60.93,60.98,60.86,60.97,46611.0,56.1616,56.2077,56.0971,56.1985,46611.0
2022-05-20 14:20:00,60.97,61.06,60.94,60.99,70040.0,56.1985,56.2814,56.1708,56.2169,70040.0
2022-05-20 14:25:00,60.98,61.01,60.95,60.98,132455.0,56.2077,56.2353,56.18,56.2077,132455.0
2022-05-20 14:30:00,60.98,61.0,60.87,60.97,139623.0,56.2077,56.2261,56.1063,56.1985,139623.0
2022-05-20 14:35:00,60.97,61.02,60.94,60.95,58082.0,56.1985,56.2446,56.1708,56.18,58082.0
2022-05-20 14:40:00,60.95,61.04,60.95,61.02,128601.0,56.18,56.263,56.18,56.2446,128601.0
2022-05-20 14:45:00,61.02,61.02,60.95,61.0,86900.0,56.2446,56.2446,56.18,56.2261,86900.0
2022-05-20 14:50:00,60.99,61.06,60.96,60.98,224335.0,56.2169,56.2814,56.1893,56.2077,224335.0
2022-05-20 14:55:00,60.98,61.01,60.92,60.92,59359.0,56.2077,56.2353,56.1524,56.1524,59359.0
2022-05-20 15:00:00,60.93,60.96,60.8,60.84,64379.0,56.1616,56.1893,56.0418,56.0787,64379.0
2022-05-20 15:05:00,60.84,60.88,60.79,60.84,42724.0,56.0787,56.1155,56.0326,56.0787,42724.0
2022-05-20 15:10:00,60.84,60.85,60.79,60.83,52546.0,56.0787,56.0879,56.0326,56.0694,52546.0
2022-05-20 15:15:00,60.84,60.92,60.83,60.9,67268.0,56.0787,56.1524,56.0694,56.134,67268.0
2022-05-20 15:20:00,60.9,60.95,60.83,60.87,81383.0,56.134,56.18,56.0694,56.1063,81383.0
2022-05-20 15:25:00,60.88,60.99,60.83,60.97,101309.0,56.1155,56.2169,56.0694,56.1985,101309.0
2022-05-20 15:30:00,60.98,61.02,60.85,61.0,244447.0,56.2077,56.2446,56.0879,56.2261,244447.0
2022-05-20 15:35:00,60.99,61.23,60.96,61.1,273262.0,56.2169,56.4381,56.1893,56.3183,273262.0
2022-05-20 15:40:00,61.1,61.26,61.08,61.17,904389.0,56.3183,56.4658,56.2999,56.3828,904389.0
2022-05-20 15:45:00,61.17,61.25,61.1,61.19,323580.0,56.3828,56.4566,56.3183,56.4013,323580.0
2022-05-20 15:50:00,61.2,61.26,61.11,61.18,428090.0,56.4105,56.4658,56.3275,56.392,428090.0
2022-05-20 15:55:00,61.18,61.2,61.12,61.19,587714.0,56.392,56.4105,56.3367,56.4013,587714.0
2022-05-23 09:30:00,62.06,62.06,61.51,61.93,391451.0,57.2032,57.2032,56.6962,57.0833,391451.0
2022-05-23 09:35:00,61.93,62.01,61.71,61.9,111031.0,57.0833,57.1571,56.8806,57.0557,111031.0
2022-05-23 09:40:00,61.88,61.94,61.71,61.79,97492.0,57.0373,57.0926,56.8806,56.9543,97492.0
2022-05-23 09:45:00,61.77,61.86,61.69,61.8,89913.0,56.9359,57.0188,56.8621,56.9635,89913.0
2022-05-23 09:50:00,61.8,61.8,61.58,61.58,48185.0,56.9635,56.9635,56.7607,56.7607,48185.0
2022-05-23 09:55:00,61.6,61.87,61.6,61.86,94640.0,56.7792,57.028,56.7792,57.0188,94640.0
2022-05-23 10:00:00,61.87,61.92,61.67,61.79,73849.0,57.028,57.0741,56.8437,56.9543,73849.0
2022-05-23 10:05:00,61.81,61.93,61.75,61.92,74930.0,56.9727,57.0833,56.9174,57.0741,74930.0
2022-05-23 10:10:00,61.91,61.96,61.86,61.88,87844.0,57.0649,57.111,57.0188,57.0373,87844.0
2022-05-23 10:15:00,61.89,61.98,61.82,61.84,55889.0,57.0465,57.1294,56.982,57.0004,55889.0
2022-05-23 10:20:00,61.84,61.9,61.75,61.87,106199.0,57.0004,57.0557,56.9174,57.028,106199.0
2022-05-23 10:25:00,61.89,62.09,61.85,62.09,128147.0,57.0465,57.2308,57.0096,57.2308,128147.0
2022-05-23 10:30:00,62.09,62.1,61.87,61.9,42593.0,57.2308,57.24,57.028,57.0557,42593.0
2022-05-23 10:35:00,61.91,62.15,61.91,62.15,59504.0,57.0649,57.2861,57.0649,57.2861,59504.0
2022-05-23 10:40:00,62.16,62.22,62.06,62.09,64979.0,57.2954,57.3507,57.2032,57.2308,64979.0
2022-05-23 10:45:00,62.09,62.1,61.93,61.99,56866.0,57.2308,57.24,57.0833,57.1387,56866.0
2022-05-23 10:50:00,61.99,62.06,61.9,61.99,81594.0,57.1387,57.2032,57.0557,57.1387,81594.0
2022-05-23 10:55:00,61.98,62.01,61.92,61.94,100653.0,57.1294,57.1571,57.0741,57.0926,100653.0
2022-05-23 11:00:00,61.93,62.12,61.9,62.1,102750.0,57.0833,57.2585,57.0557,57.24,102750.0
2022-05-23 11:05:00,62.11,62.18,62.02,62.18,38063.0,57.2493,57.3138,57.1663,57.3138,38063.0
2022-05-23 11:10:00,62.18,62.21,62.06,62.19,108619.0,57.3138,57.3414,57.2032,57.323,108619.0
2022-05-23 11:15:00,62.19,62.34,62.16,62.33,51241.0,57.323,57.4613,57.2954,57.452,51241.0
2022-05-23 11:20:00,62.34,62.34,62.08,62.22,149595.0,57.4613,57.4613,57.2216,57.3507,149595.0
2022-05-23 11:25:00,62.21,62.28,62.09,62.28,51674.0,57.3414,57.406,57.2308,57.406,51674.0
2022-05-23 11:30:00,62.28,62.42,62.25,62.35,124924.0,57.406,57.535,57.3783,57.4705,124924.0
2022-05-23 11:35:00,62.34,62.36,62.23,62.27,96860.0,57.4613,57.4797,57.3599,57.3967,96860.0
2022-05-23 11:40:00,62.27,62.28,62.19,62.22,44011.0,57.3967,57.406,57.323,57.3507,44011.0
2022-05-23 11:45:00,62.23,62.24,62.14,62.17,121011.0,57.3599,57.3691,57.2769,57.3046,121011.0
2022-05-23 11:50:00,62.18,62.2,62.11,62.19,52673.0,57.3138,57.3322,57.2493,57.323,52673.0
2022-05-23 11:55:00,62.22,62.24,62.16,62.19,21485.0,57.3507,57.3691,57.2954,57.323,21485.0
2022-05-23 12:00:00,62.2,62.21,62.05,62.06,93835.0,57.3322,57.3414,57.194,57.2032,93835.0
2022-05-23 12:05:00,62.07,62.08,62.02,62.06,42602.0,57.2124,57.2216,57.1663,57.2032,42602.0
2022-05-23 12:10:00,62.06,62.06,61.98,62.01,29388.0,57.2032,57.2032,57.1294,57.1571,29388.0
2022-05-23 12:15:00,62.02,62.06,61.99,62.02,25745.0,57.1663,57.2032,57.1387,57.1663,25745.0
2022-05-23 12:20:00,62.02,62.02,61.96,62.01,23350.0,57.1663,57.1663,57.111,57.1571,23350.0
2022-05-23 12:25:00,62.0,62.01,61.94,61.96,18726.0,57.1479,57.1571,57.0926,57.111,18726.0
2022-05-23 12:30:00,61.96,61.96,61.89,61.92,21430.0,57.111,57.111,57.0465,57.0741,21430.0
2022-05-23 12:35:00,61.93,61.98,61.91,61.98,22247.0,57.0833,57.1294,57.0649,57.1294,22247.0
2022-05-23 12:40:00,61.98,62.0,61.92,61.96,20756.0,57.1294,57.1479,57.0741,57.111,20756.0
2022-05-23 12:45:00,61.97,61.97,61.8,61.8,32544.0,57.1202,57.1202,56.9635,56.9635,32544.0
2022-05-23 12:50:00,61.8,61.85,61.78,61.83,27040.0,56.9635,57.0096,56.9451,56.9912,27040.0
2022-05-23 12:55:00,61.83,61.93,61.8,61.93,30532.0,56.9912,57.0833,56.9635,57.0833,30532.0
2022-05-23 13:00:00,61.93,61.98,61.9,61.96,21915.0,57.0833,57.1294,57.0557,57.111,21915.0
2022-05-23 13:05:00,61.96,61.96,61.87,61.94,26267.0,57.111,57.111,57.028,57.0926,26267.0
2022-05-23 13:10:00,61.94,61.94,61.84,61.87,17267.0,57.0926,57.0926,57.0004,57.028,17267.0
2022-05-23 13:15:00,61.86,61.87,61.7,61.76,34926.0,57.0188,57.028,56.8713,56.9267,34926.0
2022-05-23 13:20:00,61.76,61.8,61.7,61.75,29773.0,56.9267,56.9635,56.8713,56.9174,29773.0
2022-05-23 13:25:00,61.75,61.82,61.74,61.79,27622.0,56.9174,56.982,56.9082,56.9543,27622.0
2022-05-23 13:30:00,61.79,61.89,61.76,61.83,33839.0,56.9543,57.0465,56.9267,56.9912,33839.0
2022-05-23 13:35:00,61.81,61.88,61.81,61.85,31072.0,56.9727,57.0373,56.9727,57.0096,31072.0
2022-05-23 13:40:00,61.85,61.9,61.85,61.88,31442.0,57.0096,57.0557,57.0096,57.0373,31442.0
2022-05-23 13:45:00,61.87,61.98,61.86,61.95,30164.0,57.028,57.1294,57.0188,57.1018,30164.0
2022-05-23 13:50:00,61.95,62.01,61.92,61.93,49834.0,57.1018,57.1571,57.0741,57.0833,49834.0
2022-05-23 13:55:00,61.94,62.01,61.94,62.01,29144.0,57.0926,57.1571,57.0926,57.1571,29144.0
2022-05-23 14:00:00,62.01,62.03,61.96,62.01,41254.0,57.1571,57.1755,57.111,57.1571,41254.0
2022-05-23 14:05:00,62.01,62.06,61.99,62.05,30595.0,57.1571,57.2032,57.1387,57.194,30595.0
2022-05-23 14:10:00,62.05,62.1,62.03,62.1,67894.0,57.194,57.24,57.1755,57.24,67894.0
2022-05-23 14:15:00,62.08,62.09,62.02,62.05,124929.0,57.2216,57.2308,57.1663,57.194,124929.0
2022-05-23 14:20:00,62.06,62.11,62.05,62.1,36542.0,57.2032,57.2493,57.194,57.24,36542.0
2022-05-23 14:25:00,62.1,62.12,62.07,62.12,21262.0,57.24,57.2585,57.2124,57.2585,21262.0
2022-05-23 14:30:00,62.12,62.12,62.04,62.08,33953.0,57.2585,57.2585,57.1847,57.2216,33953.0
2022-05-23 14:35:00,62.07,62.08,62.04,62.05,16703.0,57.2124,57.2216,57.1847,57.194,16703.0
2022-05-23 14:40:00,62.05,62.09,62.0,62.08,19424.0,57.194,57.2308,57.1479,57.2216,19424.0
2022-05-23 14:45:00,62.08,62.13,62.06,62.08,97836.0,57.2216,57.2677,57.2032,57.2216,97836.0
2022-05-23 14:50:00,62.08,62.12,61.99,62.09,30422.0,57.2216,57.2585,57.1387,57.2308,30422.0
2022-05-23 14:55:00,62.09,62.11,62.02,62.05,29255.0,57.2308,57.2493,57.1663,57.194,29255.0
2022-05-23 15:00:00,62.04,62.16,62.04,62.16,39914.0,57.1847,57.2954,57.1847,57.2954,39914.0
2022-05-23 15:05:00,62.17,62.19,62.13,62.19,27654.0,57.3046,57.323,57.2677,57.323,27654.0
2022-05-23 15:10:00,62.18,62.18,62.01,62.06,51256.0,57.3138,57.3138,57.1571,57.2032,51256.0
2022-05-23 15:15:00,62.06,62.15,62.04,62.15,34795.0,57.2032,57.2861,57.1847,57.2861,34795.0
2022-05-23 15:20:00,62.15,62.16,62.0,62.05,47090.0,57.2861,57.2954,57.1479,57.194,47090.0
2022-05-23 15:25:00,62.05,62.11,62.01,62.11,40258.0,57.194,57.2493,57.1571,57.2493,40258.0
2022-05-23 15:30:00,62.1,62.15,62.07,62.13,65450.0,57.24,57.2861,57.2124,57.2677,65450.0
2022-05-23 15:35:00,62.13,62.2,62.0,62.01,86454.0,57.2677,57.3322,57.1479,57.1571,86454.0
2022-05-23 15:40:00,62.01,62.07,61.94,61.97,95774.0,57.1571,57.2124,57.0926,57.1202,95774.0
2022-05-23 15:45:00,61.98,61.98,61.85,61.9,102325.0,57.1294,57.1294,57.0096,57.0557,102325.0
2022-05-23 15:50:00,61.9,62.06,61.9,61.94,164188.0,57.0557,57.2032,57.0557,57.0926,164188.0
2022-05-23 15:55:00,61.94,62.07,61.93,62.05,247771.0,57.0926,57.2124,57.0833,57.194,247771.0
2022-05-24 09:30:00,61.76,62.32,61.76,62.07,207891.0,56.9267,57.4428,56.9267,57.2124,207891.0
2022-05-24 09:35:00,62.02,62.23,61.99,62.11,75332.0,57.1663,57.3599,57.1387,57.2493,75332.0
2022-05-24 09:40:00,62.1,62.32,62.05,62.32,55979.0,57.24,57.4428,57.194,57.4428,55979.0
2022-05-24 09:45:00,62.3,62.56,62.28,62.42,88467.0,57.4244,57.664,57.406,57.535,88467.0
2022-05-24 09:50:00,62.41,62.57,62.4,62.42,87190.0,57.5258,57.6733,57.5166,57.535,87190.0
2022-05-24 09:55:00,62.39,62.62,62.38,62.56,49738.0,57.5074,57.7194,57.4981,57.664,49738.0
2022-05-24 10:00:00,62.55,62.67,62.36,62.37,108900.0,57.6548,57.7654,57.4797,57.4889,108900.0
2022-05-24 10:05:00,62.37,62.5,62.37,62.5,65545.0,57.4889,57.6087,57.4889,57.6087,65545.0
2022-05-24 10:10:00,62.52,62.54,62.38,62.45,74519.0,57.6272,57.6456,57.4981,57.5627,74519.0
2022-05-24 10:15:00,62.45,62.51,62.22,62.25,47078.0,57.5627,57.618,57.3507,57.3783,47078.0
2022-05-24 10:20:00,62.24,62.39,62.21,62.39,51095.0,57.3691,57.5074,57.3414,57.5074,51095.0
2022-05-24 10:25:00,62.39,62.44,62.24,62.3,66964.0,57.5074,57.5534,57.3691,57.4244,66964.0
2022-05-24 10:30:00,62.31,62.31,62.15,62.22,71274.0,57.4336,57.4336,57.2861,57.3507,71274.0
2022-05-24 10:35:00,62.21,62.31,62.18,62.28,37821.0,57.3414,57.4336,57.3138,57.406,37821.0
2022-05-24 10:40:00,62.28,62.31,62.09,62.1,56062.0,57.406,57.4336,57.2308,57.24,56062.0
2022-05-24 10:45:00,62.1,62.22,62.04,62.09,42249.0,57.24,57.3507,57.1847,57.2308,42249.0
2022-05-24 10:50:00,62.09,62.12,62.02,62.08,36349.0,57.2308,57.2585,57.1663,57.2216,36349.0
2022-05-24 10:55:00,62.08,62.19,62.05,62.17,42352.0,57.2216,57.323,57.194,57.3046,42352.0
2022-05-24 11:00:00,62.17,62.25,62.14,62.17,32971.0,57.3046,57.3783,57.2769,57.3046,32971.0
2022-05-24 11:05:00,62.17,62.2,62.05,62.11,33110.0,57.3046,57.3322,57.194,57.2493,33110.0
2022-05-24 11:10:00,62.12,62.13,62.05,62.08,45436.0,57.2585,57.2677,57.194,57.2216,45436.0
2022-05-24 11:15:00,62.08,62.13,62.03,62.07,42531.0,57.2216,57.2677,57.1755,57.2124,42531.0
2022-05-24 11:20:00,62.06,62.09,61.98,62.07,41458.0,57.2032,57.2308,57.1294,57.2124,41458.0
2022-05-24 11:25:00,62.06,62.11,62.04,62.06,32444.0,57.2032,57.2493,57.1847,57.2032,32444.0
2022-05-24 11:30:00,62.05,62.1,62.01,62.1,24516.0,57.194,57.24,57.1571,57.24,24516.0
2022-05-24 11:35:00,62.09,62.12,62.04,62.1,23985.0,57.2308,57.2585,57.1847,57.24,23985.0
2022-05-24 11:40:00,62.11,62.16,62.05,62.14,40662.0,57.2493,57.2954,57.194,57.2769,40662.0
2022-05-24 11:45:00,62.15,62.26,62.13,62.25,42558.0,57.2861,57.3875,57.2677,57.3783,42558.0
2022-05-24 11:50:00,62.25,62.28,62.17,62.17,37093.0,57.3783,57.406,57.3046,57.3046,37093.0
2022-05-24 11:55:00,62.18,62.4,62.18,62.32,36164.0,57.3138,57.5166,57.3138,57.4428,36164.0
2022-05-24 12:00:00,62.31,62.33,62.22,62.27,32245.0,57.4336,57.452,57.3507,57.3967,32245.0
2022-05-24 12:05:00,62.27,62.37,62.25,62.37,23142.0,57.3967,57.4889,57.3783,57.4889,23142.0
2022-05-24 12:10:00,62.37,62.43,62.32,62.34,30512.0,57.4889,57.5442,57.4428,57.4613,30512.0
2022-05-24 12:15:00,62.35,62.46,62.31,62.33,42570.0,57.4705,57.5719,57.4336,57.452,42570.0
2022-05-24 12:20:00,62.34,62.34,62.29,62.33,15112.0,57.4613,57.4613,57.4152,57.452,15112.0
2022-05-24 12:25:00,62.33,62.41,62.3,62.31,25630.0,57.452,57.5258,57.4244,57.4336,25630.0
2022-05-24 12:30:00,62.3,62.35,62.22,62.23,20442.0,57.4244,57.4705,57.3507,57.3599,20442.0
2022-05-24 12:35:00,62.23,62.25,62.12,62.14,19057.0,57.3599,57.3783,57.2585,57.2769,19057.0
2022-05-24 12:40:00,62.14,62.19,62.12,62.17,18523.0,57.2769,57.323,57.2585,57.3046,18523.0
2022-05-24 12:45:00,62.17,62.24,62.14,62.24,16658.0,57.3046,57.3691,57.2769,57.3691,16658.0
2022-05-24 12:50:00,62.24,62.32,62.24,62.3,25418.0,57.3691,57.4428,57.3691,57.4244,25418.0
2022-05-24 12:55:00,62.31,62.44,62.31,62.37,26722.0,57.4336,57.5534,57.4336,57.4889,26722.0
2022-05-24 13:00:00,62.37,62.37,62.17,62.18,37164.0,57.4889,57.4889,57.3046,57.3138,37164.0
2022-05-24 13:05:00,62.19,62.26,62.18,62.21,23668.0,57.323,57.3875,57.3138,57.3414,23668.0
2022-05-24 13:10:00,62.2,62.28,62.19,62.28,22425.0,57.3322,57.406,57.323,57.406,22425.0
2022-05-24 13:15:00,62.27,62.32,62.24,62.28,33200.0,57.3967,57.4428,57.3691,57.406,33200.0
2022-05-24 13:20:00,62.27,62.3,62.21,62.28,21011.0,57.3967,57.4244,57.3414,57.406,21011.0
2022-05-24 13:25:00,62.28,62.39,62.27,62.39,26172.0,57.406,57.5074,57.3967,57.5074,26172.0
2022-05-24 13:30:00,62.38,62.38,62.25,62.32,26570.0,57.4981,57.4981,57.3783,57.4428,26570.0
2022-05-24 13:35:00,62.32,62.43,62.28,62.4,32277.0,57.4428,57.5442,57.406,57.5166,32277.0
2022-05-24 13:40:00,62.41,62.52,62.4,62.49,41202.0,57.5258,57.6272,57.5166,57.5995,41202.0
2022-05-24 13:45:00,62.5,62.58,62.49,62.55,36868.0,57.6087,57.6825,57.5995,57.6548,36868.0
2022-05-24 13:50:00,62.55,62.57,62.53,62.56,31949.0,57.6548,57.6733,57.6364,57.664,31949.0
2022-05-24 13:55:00,62.56,62.59,62.54,62.55,27664.0,57.664,57.6917,57.6456,57.6548,27664.0
2022-05-24 14:00:00,62.55,62.57,62.42,62.42,51326.0,57.6548,57.6733,57.535,57.535,51326.0
2022-05-24 14:05:00,62.42,62.54,62.39,62.53,82175.0,57.535,57.6456,57.5074,57.6364,82175.0
2022-05-24 14:10:00,62.53,62.6,62.51,62.52,45350.0,57.6364,57.7009,57.618,57.6272,45350.0
2022-05-24 14:15:00,62.53,62.54,62.41,62.45,71192.0,57.6364,57.6456,57.5258,57.5627,71192.0
2022-05-24 14:20:00,62.44,62.55,62.41,62.55,44120.0,57.5534,57.6548,57.5258,57.6548,44120.0
2022-05-24 14:25:00,62.55,62.64,62.53,62.59,104283.0,57.6548,57.7378,57.6364,57.6917,104283.0
2022-05-24 14:30:00,62.58,62.67,62.55,62.67,76002.0,57.6825,57.7654,57.6548,57.7654,76002.0
2022-05-24 14:35:00,62.66,62.77,62.65,62.76,45941.0,57.7562,57.8576,57.747,57.8484,45941.0
2022-05-24 14:40:00,62.76,62.77,62.53,62.55,40561.0,57.8484,57.8576,57.6364,57.6548,40561.0
2022-05-24 14:45:00,62.54,62.55,62.37,62.43,65158.0,57.6456,57.6548,57.4889,57.5442,65158.0
2022-05-24 14:50:00,62.43,62.44,62.34,62.37,60864.0,57.5442,57.5534,57.4613,57.4889,60864.0
2022-05-24 14:55:00,62.36,62.45,62.33,62.43,61306.0,57.4797,57.5627,57.452,57.5442,61306.0
2022-05-24 15:00:00,62.42,62.64,62.4,62.61,60155.0,57.535,57.7378,57.5166,57.7101,60155.0
2022-05-24 15:05:00,62.61,62.66,62.59,62.62,44899.0,57.7101,57.7562,57.6917,57.7194,44899.0
2022-05-24 15:10:00,62.62,62.7,62.59,62.64,58301.0,57.7194,57.7931,57.6917,57.7378,58301.0
2022-05-24 15:15:00,62.64,62.7,62.61,62.63,43288.0,57.7378,57.7931,57.7101,57.7286,43288.0
2022-05-24 15:20:00,62.65,62.74,62.58,62.71,59148.0,57.747,57.83,57.6825,57.8023,59148.0
2022-05-24 15:25:00,62.7,62.82,62.65,62.82,59162.0,57.7931,57.9037,57.747,57.9037,59162.0
2022-05-24 15:30:00,62.82,62.84,62.77,62.82,60427.0,57.9037,57.9221,57.8576,57.9037,60427.0
2022-05-24 15:35:00,62.82,63.01,62.81,62.94,159671.0,57.9037,58.0788,57.8945,58.0143,159671.0
2022-05-24 15:40:00,62.94,63.03,62.9,62.92,116440.0,58.0143,58.0973,57.9774,57.9959,116440.0
2022-05-24 15:45:00,62.91,63.04,62.9,62.92,149535.0,57.9867,58.1065,57.9774,57.9959,149535.0
2022-05-24 15:50:00,62.93,62.98,62.79,62.85,258643.0,58.0051,58.0512,57.876,57.9314,258643.0
2022-05-24 15:55:00,62.84,63.03,62.82,63.01,427422.0,57.9221,58.0973,57.9037,58.0788,427422.0
2022-05-25 09:30:00,62.81,62.98,62.45,62.49,203870.0,57.8945,58.0512,57.5627,57.5995,203870.0
2022-05-25 09:35:00,62.47,62.53,62.3,62.47,107789.0,57.5811,57.6364,57.4244,57.5811,107789.0
2022-05-25 09:40:00,62.48,62.58,62.33,62.42,145477.0,57.5903,57.6825,57.452,57.535,145477.0
2022-05-25 09:45:00,62.43,62.54,62.31,62.39,102551.0,57.5442,57.6456,57.4336,57.5074,102551.0
2022-05-25 09:50:00,62.39,62.85,62.39,62.75,91585.0,57.5074,57.9314,57.5074,57.8392,91585.0
2022-05-25 09:55:00,62.76,62.8,62.42,62.51,93592.0,57.8484,57.8853,57.535,57.618,93592.0
2022-05-25 10:00:00,62.51,62.63,62.41,62.48,76279.0,57.618,57.7286,57.5258,57.5903,76279.0
2022-05-25 10:05:00,62.5,62.62,62.47,62.54,57530.0,57.6087,57.7194,57.5811,57.6456,57530.0
2022-05-25 10:10:00,62.53,62.59,62.42,62.46,48745.0,57.6364,57.6917,57.535,57.5719,48745.0
2022-05-25 10:15:00,62.45,62.69,62.43,62.63,102382.0,57.5627,57.7839,57.5442,57.7286,102382.0
2022-05-25 10:20:00,62.62,62.63,62.45,62.46,71364.0,57.7194,57.7286,57.5627,57.5719,71364.0
2022-05-25 10:25:00,62.47,62.58,62.4,62.55,70102.0,57.5811,57.6825,57.5166,57.6548,70102.0
2022-05-25 10:30:00,62.54,62.59,62.45,62.56,43585.0,57.6456,57.6917,57.5627,57.664,43585.0
2022-05-25 10:35:00,62.58,62.65,62.5,62.64,48662.0,57.6825,57.747,57.6087,57.7378,48662.0
2022-05-25 10:40:00,62.64,62.66,62.53,62.61,74371.0,57.7378,57.7562,57.6364,57.7101,74371.0
2022-05-25 10:45:00,62.62,62.65,62.53,62.65,47432.0,57.7194,57.747,57.6364,57.747,47432.0
2022-05-25 10:50:00,62.65,62.67,62.54,62.54,65839.0,57.747,57.7654,57.6456,57.6456,65839.0
2022-05-25 10:55:00,62.54,62.61,62.53,62.57,45701.0,57.6456,57.7101,57.6364,57.6733,45701.0
2022-05-25 11:00:00,62.58,62.59,62.49,62.53,53652.0,57.6825,57.6917,57.5995,57.6364,53652.0
2022-05-25 11:05:00,62.53,62.63,62.52,62.61,62689.0,57.6364,57.7286,57.6272,57.7101,62689.0
2022-05-25 11:10:00,62.61,62.72,62.6,62.64,53588.0,57.7101,57.8115,57.7009,57.7378,53588.0
2022-05-25 11:15:00,62.64,62.75,62.62,62.74,45006.0,57.7378,57.8392,57.7194,57.83,45006.0
2022-05-25 11:20:00,62.74,62.83,62.72,62.78,47057.0,57.83,57.9129,57.8115,57.8668,47057.0
2022-05-25 11:25:00,62.78,62.78,62.68,62.7,27958.0,57.8668,57.8668,57.7747,57.7931,27958.0
2022-05-25 11:30:00,62.69,62.69,62.6,62.65,55263.0,57.7839,57.7839,57.7009,57.747,55263.0
2022-05-25 11:35:00,62.65,62.67,62.49,62.55,67314.0,57.747,57.7654,57.5995,57.6548,67314.0
2022-05-25 11:40:00,62.54,62.58,62.44,62.54,121975.0,57.6456,57.6825,57.5534,57.6456,121975.0
2022-05-25 11:45:00,62.53,62.59,62.53,62.53,35551.0,57.6364,57.6917,57.6364,57.6364,35551.0
2022-05-25 11:50:00,62.53,62.6,62.53,62.57,29418.0,57.6364,57.7009,57.6364,57.6733,29418.0
2022-05-25 11:55:00,62.57,62.64,62.56,62.57,35058.0,57.6733,57.7378,57.664,57.6733,35058.0
2022-05-25 12:00:00,62.57,62.62,62.56,62.59,34451.0,57.6733,57.7194,57.664,57.6917,34451.0
2022-05-25 12:05:00,62.58,62.61,62.47,62.49,38060.0,57.6825,57.7101,57.5811,57.5995,38060.0
2022-05-25 12:10:00,62.48,62.53,62.42,62.48,43309.0,57.5903,57.6364,57.535,57.5903,43309.0
2022-05-25 12:15:00,62.48,62.5,62.45,62.49,35475.0,57.5903,57.6087,57.5627,57.5995,35475.0
2022-05-25 12:20:00,62.49,62.49,62.31,62.32,33740.0,57.5995,57.5995,57.4336,57.4428,33740.0
2022-05-25 12:25:00,62.32,62.32,62.23,62.28,50151.0,57.4428,57.4428,57.3599,57.406,50151.0
2022-05-25 12:30:00,62.28,62.34,62.26,62.28,38154.0,57.406,57.4613,57.3875,57.406,38154.0
2022-05-25 12:35:00,62.28,62.31,62.2,62.25,46701.0,57.406,57.4336,57.3322,57.3783,46701.0
2022-05-25 12:40:00,62.24,62.31,62.23,62.29,32942.0,57.3691,57.4336,57.3599,57.4152,32942.0
2022-05-25 12:45:00,62.29,62.32,62.27,62.3,19985.0,57.4152,57.4428,57.3967,57.4244,19985.0
2022-05-25 12:50:00,62.29,62.29,62.14,62.15,30020.0,57.4152,57.4152,57.2769,57.2861,30020.0
2022-05-25 12:55:00,62.15,62.19,62.12,62.19,32606.0,57.2861,57.323,57.2585,57.323,32606.0
2022-05-25 13:00:00,62.17,62.17,62.11,62.13,19637.0,57.3046,57.3046,57.2493,57.2677,19637.0
2022-05-25 13:05:00,62.16,62.18,62.13,62.16,24062.0,57.2954,57.3138,57.2677,57.2954,24062.0
2022-05-25 13:10:00,62.16,62.16,62.05,62.08,33788.0,57.2954,57.2954,57.194,57.2216,33788.0
2022-05-25 13:15:00,62.09,62.16,62.09,62.13,35161.0,57.2308,57.2954,57.2308,57.2677,35161.0
2022-05-25 13:20:00,62.13,62.14,62.05,62.07,35123.0,57.2677,57.2769,57.194,57.2124,35123.0
2022-05-25 13:25:00,62.07,62.12,62.02,62.1,41166.0,57.2124,57.2585,57.1663,57.24,41166.0
2022-05-25 13:30:00,62.1,62.15,62.04,62.07,32633.0,57.24,57.2861,57.1847,57.2124,32633.0
2022-05-25 13:35:00,62.06,62.13,62.04,62.05,24977.0,57.2032,57.2677,57.1847,57.194,24977.0
2022-05-25 13:40:00,62.04,62.09,62.03,62.08,31865.0,57.1847,57.2308,57.1755,57.2216,31865.0
2022-05-25 13:45:00,62.1,62.1,62.06,62.06,21015.0,57.24,57.24,57.2032,57.2032,21015.0
2022-05-25 13:50:00,62.07,62.07,61.99,61.99,41959.0,57.2124,57.2124,57.1387,57.1387,41959.0
2022-05-25 13:55:00,62.0,62.02,61.94,61.99,32562.0,57.1479,57.1663,57.0926,57.1387,32562.0
2022-05-25 14:00:00,61.99,62.18,61.94,62.1,106581.0,57.1387,57.3138,57.0926,57.24,106581.0
2022-05-25 14:05:00,62.11,62.13,61.78,61.94,84806.0,57.2493,57.2677,56.9451,57.0926,84806.0
2022-05-25 14:10:00,61.95,62.1,61.94,62.03,86458.0,57.1018,57.24,57.0926,57.1755,86458.0
2022-05-25 14:15:00,62.04,62.18,62.01,62.06,78116.0,57.1847,57.3138,57.1571,57.2032,78116.0
2022-05-25 14:20:00,62.05,62.19,62.02,62.19,55958.0,57.194,57.323,57.1663,57.323,55958.0
2022-05-25 14:25:00,62.19,62.41,62.17,62.34,60825.0,57.323,57.5258,57.3046,57.4613,60825.0
2022-05-25 14:30:00,62.33,62.38,62.24,62.28,55434.0,57.452,57.4981,57.3691,57.406,55434.0
2022-05-25 14:35:00,62.27,62.31,62.18,62.2,56158.0,57.3967,57.4336,57.3138,57.3322,56158.0
2022-05-25 14:40:00,62.2,62.28,62.15,62.16,57345.0,57.3322,57.406,57.2861,57.2954,57345.0
2022-05-25 14:45:00,62.16,62.28,62.16,62.22,107231.0,57.2954,57.406,57.2954,57.3507,107231.0
2022-05-25 14:50:00,62.22,62.29,62.15,62.23,81981.0,57.3507,57.4152,57.2861,57.3599,81981.0
2022-05-25 14:55:00,62.23,62.29,62.22,62.25,52950.0,57.3599,57.4152,57.3507,57.3783,52950.0
2022-05-25 15:00:00,62.25,62.42,62.22,62.4,69312.0,57.3783,57.535,57.3507,57.5166,69312.0
2022-05-25 15:05:00,62.4,62.43,62.35,62.38,88947.0,57.5166,57.5442,57.4705,57.4981,88947.0
2022-05-25 15:10:00,62.38,62.41,62.34,62.35,74737.0,57.4981,57.5258,57.4613,57.4705,74737.0
2022-05-25 15:15:00,62.35,62.35,62.23,62.23,206608.0,57.4705,57.4705,57.3599,57.3599,206608.0
2022-05-25 15:20:00,62.24,62.35,62.23,62.3,95728.0,57.3691,57.4705,57.3599,57.4244,95728.0
2022-05-25 15:25:00,62.3,62.35,62.24,62.26,88625.0,57.4244,57.4705,57.3691,57.3875,88625.0
2022-05-25 15:30:00,62.26,62.38,62.26,62.3,402284.0,57.3875,57.4981,57.3875,57.4244,402284.0
2022-05-25 15:35:00,62.3,62.31,62.23,62.26,163131.0,57.4244,57.4336,57.3599,57.3875,163131.0
2022-05-25 15:40:00,62.27,62.41,62.23,62.4,149291.0,57.3967,57.5258,57.3599,57.5166,149291.0
2022-05-25 15:45:00,62.4,62.4,62.31,62.37,148416.0,57.5166,57.5166,57.4336,57.4889,148416.0
2022-05-25 15:50:00,62.37,62.41,62.27,62.38,338634.0,57.4889,57.5258,57.3967,57.4981,338634.0
2022-05-25 15:55:00,62.37,62.43,62.34,62.39,385190.0,57.4889,57.5442,57.4613,57.5074,385190.0
2022-05-26 09:30:00,62.3,62.65,62.27,62.59,152366.0,57.4244,57.747,57.3967,57.6917,152366.0
2022-05-26 09:35:00,62.59,62.73,62.42,62.73,62509.0,57.6917,57.8207,57.535,57.8207,62509.0
2022-05-26 09:40:00,62.76,63.07,62.75,62.97,65809.0,57.8484,58.1341,57.8392,58.042,65809.0
2022-05-26 09:45:00,62.98,63.04,62.82,62.95,57940.0,58.0512,58.1065,57.9037,58.0235,57940.0
2022-05-26 09:50:00,62.96,63.04,62.89,62.92,56632.0,58.0327,58.1065,57.9682,57.9959,56632.0
2022-05-26 09:55:00,62.96,63.05,62.92,63.04,45669.0,58.0327,58.1157,57.9959,58.1065,45669.0
2022-05-26 10:00:00,63.04,63.14,62.99,63.14,62240.0,58.1065,58.1987,58.0604,58.1987,62240.0
2022-05-26 10:05:00,63.14,63.18,63.05,63.11,35539.0,58.1987,58.2355,58.1157,58.171,35539.0
2022-05-26 10:10:00,63.1,63.1,62.98,63.07,45093.0,58.1618,58.1618,58.0512,58.1341,45093.0
2022-05-26 10:15:00,63.07,63.1,63.04,63.06,37178.0,58.1341,58.1618,58.1065,58.1249,37178.0
2022-05-26 10:20:00,63.05,63.11,63.0,63.07,56083.0,58.1157,58.171,58.0696,58.1341,56083.0
2022-05-26 10:25:00,63.08,63.21,63.05,63.21,74734.0,58.1434,58.2632,58.1157,58.2632,74734.0
2022-05-26 10:30:00,63.21,63.23,63.1,63.18,63696.0,58.2632,58.2816,58.1618,58.2355,63696.0
2022-05-26 10:35:00,63.18,63.21,63.12,63.15,58879.0,58.2355,58.2632,58.1802,58.2079,58879.0
2022-05-26 10:40:00,63.16,63.17,62.94,62.97,44605.0,58.2171,58.2263,58.0143,58.042,44605.0
2022-05-26 10:45:00,62.95,62.96,62.87,62.91,30533.0,58.0235,58.0327,57.9498,57.9867,30533.0
2022-05-26 10:50:00,62.91,62.96,62.88,62.93,107845.0,57.9867,58.0327,57.959,58.0051,107845.0
2022-05-26 10:55:00,62.93,63.0,62.91,62.94,104165.0,58.0051,58.0696,57.9867,58.0143,104165.0
2022-05-26 11:00:00,62.94,63.02,62.92,62.96,29953.0,58.0143,58.088,57.9959,58.0327,29953.0
2022-05-26 11:05:00,62.97,62.97,62.92,62.94,28720.0,58.042,58.042,57.9959,58.0143,28720.0
2022-05-26 11:10:00,62.95,62.96,62.8,62.81,32744.0,58.0235,58.0327,57.8853,57.8945,32744.0
2022-05-26 11:15:00,62.82,62.89,62.79,62.87,28536.0,57.9037,57.9682,57.876,57.9498,28536.0
2022-05-26 11:20:00,62.86,62.91,62.82,62.84,23355.0,57.9406,57.9867,57.9037,57.9221,23355.0
2022-05-26 11:25:00,62.85,62.89,62.79,62.83,28429.0,57.9314,57.9682,57.876,57.9129,28429.0
2022-05-26 11:30:00,62.84,62.87,62.81,62.83,53975.0,57.9221,57.9498,57.8945,57.9129,53975.0
2022-05-26 11:35:00,62.83,62.84,62.75,62.79,30731.0,57.9129,57.9221,57.8392,57.876,30731.0
2022-05-26 11:40:00,62.8,62.8,62.75,62.78,24118.0,57.8853,57.8853,57.8392,57.8668,24118.0
2022-05-26 11:45:00,62.78,62.79,62.71,62.72,24986.0,57.8668,57.876,57.8023,57.8115,24986.0
2022-05-26 11:50:00,62.71,62.76,62.69,62.75,27906.0,57.8023,57.8484,57.7839,57.8392,27906.0
2022-05-26 11:55:00,62.76,62.79,62.73,62.77,55767.0,57.8484,57.876,57.8207,57.8576,55767.0
2022-05-26 12:00:00,62.77,62.85,62.75,62.83,40248.0,57.8576,57.9314,57.8392,57.9129,40248.0
2022-05-26 12:05:00,62.84,62.84,62.77,62.79,43893.0,57.9221,57.9221,57.8576,57.876,43893.0
2022-05-26 12:10:00,62.79,62.79,62.68,62.69,32983.0,57.876,57.876,57.7747,57.7839,32983.0
2022-05-26 12:15:00,62.69,62.7,62.61,62.68,42216.0,57.7839,57.7931,57.7101,57.7747,42216.0
2022-05-26 12:20:00,62.66,62.7,62.65,62.65,30521.0,57.7562,57.7931,57.747,57.747,30521.0
2022-05-26 12:25:00,62.65,62.66,62.6,62.64,31813.0,57.747,57.7562,57.7009,57.7378,31813.0
2022-05-26 12:30:00,62.64,62.65,62.61,62.65,20742.0,57.7378,57.747,57.7101,57.747,20742.0
2022-05-26 12:35:00,62.65,62.7,62.62,62.68,86683.0,57.747,57.7931,57.7194,57.7747,86683.0
2022-05-26 12:40:00,62.68,62.79,62.66,62.78,67547.0,57.7747,57.876,57.7562,57.8668,67547.0
2022-05-26 12:45:00,62.78,62.82,62.77,62.81,33371.0,57.8668,57.9037,57.8576,57.8945,33371.0
2022-05-26 12:50:00,62.82,62.88,62.8,62.85,18714.0,57.9037,57.959,57.8853,57.9314,18714.0
2022-05-26 12:55:00,62.85,62.92,62.85,62.88,25742.0,57.9314,57.9959,57.9314,57.959,25742.0
2022-05-26 13:00:00,62.88,62.91,62.86,62.89,42514.0,57.959,57.9867,57.9406,57.9682,42514.0
2022-05-26 13:05:00,62.9,62.92,62.85,62.89,34312.0,57.9774,57.9959,57.9314,57.9682,34312.0
2022-05-26 13:10:00,62.89,62.9,62.82,62.87,27607.0,57.9682,57.9774,57.9037,57.9498,27607.0
2022-05-26 13:15:00,62.87,62.89,62.82,62.84,31182.0,57.9498,57.9682,57.9037,57.9221,31182.0
2022-05-26 13:20:00,62.84,62.85,62.81,62.81,29816.0,57.9221,57.9314,57.8945,57.8945,29816.0
2022-05-26 13:25:00,62.82,62.87,62.76,62.78,39291.0,57.9037,57.9498,57.8484,57.8668,39291.0
2022-05-26 13:30:00,62.78,62.79,62.75,62.79,20649.0,57.8668,57.876,57.8392,57.876,20649.0
2022-05-26 13:35:00,62.78,62.8,62.76,62.77,18242.0,57.8668,57.8853,57.8484,57.8576,18242.0
2022-05-26 13:40:00,62.78,62.82,62.76,62.8,27101.0,57.8668,57.9037,57.8484,57.8853,27101.0
2022-05-26 13:45:00,62.8,62.81,62.77,62.8,12328.0,57.8853,57.8945,57.8576,57.8853,12328.0
2022-05-26 13:50:00,62.8,62.81,62.76,62.77,25761.0,57.8853,57.8945,57.8484,57.8576,25761.0
2022-05-26 13:55:00,62.77,62.78,62.74,62.75,32959.0,57.8576,57.8668,57.83,57.8392,32959.0
2022-05-26 14:00:00,62.75,62.79,62.74,62.76,30345.0,57.8392,57.876,57.83,57.8484,30345.0
2022-05-26 14:05:00,62.77,62.78,62.72,62.73,33115.0,57.8576,57.8668,57.8115,57.8207,33115.0
2022-05-26 14:10:00,62.72,62.73,62.67,62.7,21184.0,57.8115,57.8207,57.7654,57.7931,21184.0
2022-05-26 14:15:00,62.7,62.76,62.68,62.71,30951.0,57.7931,57.8484,57.7747,57.8023,30951.0
2022-05-26 14:20:00,62.72,62.75,62.71,62.74,31743.0,57.8115,57.8392,57.8023,57.83,31743.0
2022-05-26 14:25:00,62.75,62.76,62.67,62.67,28355.0,57.8392,57.8484,57.7654,57.7654,28355.0
2022-05-26 14:30:00,62.68,62.7,62.66,62.69,22718.0,57.7747,57.7931,57.7562,57.7839,22718.0
2022-05-26 14:35:00,62.69,62.7,62.58,62.6,31125.0,57.7839,57.7931,57.6825,57.7009,31125.0
2022-05-26 14:40:00,62.59,62.63,62.58,62.61,19897.0,57.6917,57.7286,57.6825,57.7101,19897.0
2022-05-26 14:45:00,62.61,62.67,62.6,62.64,25235.0,57.7101,57.7654,57.7009,57.7378,25235.0
2022-05-26 14:50:00,62.64,62.67,62.63,62.65,24519.0,57.7378,57.7654,57.7286,57.747,24519.0
2022-05-26 14:55:00,62.65,62.67,62.62,62.63,24499.0,57.747,57.7654,57.7194,57.7286,24499.0
2022-05-26 15:00:00,62.62,62.62,62.56,62.6,58024.0,57.7194,57.7194,57.664,57.7009,58024.0
2022-05-26 15:05:00,62.6,62.73,62.59,62.73,49039.0,57.7009,57.8207,57.6917,57.8207,49039.0
2022-05-26 15:10:00,62.74,62.77,62.72,62.76,42674.0,57.83,57.8576,57.8115,57.8484,42674.0
2022-05-26 15:15:00,62.76,62.78,62.61,62.66,55833.0,57.8484,57.8668,57.7101,57.7562,55833.0
2022-05-26 15:20:00,62.66,62.67,62.56,62.6,61125.0,57.7562,57.7654,57.664,57.7009,61125.0
2022-05-26 15:25:00,62.59,62.64,62.53,62.63,52160.0,57.6917,57.7378,57.6364,57.7286,52160.0
2022-05-26 15:30:00,62.63,62.69,62.6,62.67,54061.0,57.7286,57.7839,57.7009,57.7654,54061.0
2022-05-26 15:35:00,62.68,62.7,62.64,62.68,58871.0,57.7747,57.7931,57.7378,57.7747,58871.0
2022-05-26 15:40:00,62.68,62.72,62.64,62.72,142307.0,57.7747,57.8115,57.7378,57.8115,142307.0
2022-05-26 15:45:00,62.72,62.73,62.67,62.71,71129.0,57.8115,57.8207,57.7654,57.8023,71129.0
2022-05-26 15:50:00,62.71,62.78,62.56,62.56,173007.0,57.8023,57.8668,57.664,57.664,173007.0
2022-05-26 15:55:00,62.55,62.56,62.44,62.48,294775.0,57.6548,57.664,57.5534,57.5903,294775.0
2022-05-27 09:30:00,62.79,62.99,62.5,62.69,166249.0,57.876,58.0604,57.6087,57.7839,166249.0
2022-05-27 09:35:00,62.71,62.85,62.67,62.72,98810.0,57.8023,57.9314,57.7654,57.8115,98810.0
2022-05-27 09:40:00,62.73,62.76,62.65,62.69,110585.0,57.8207,57.8484,57.747,57.7839,110585.0
2022-05-27 09:45:00,62.69,62.84,62.53,62.78,974636.0,57.7839,57.9221,57.6364,57.8668,974636.0
2022-05-27 09:50:00,62.78,62.95,62.68,62.88,126681.0,57.8668,58.0235,57.7747,57.959,126681.0
2022-05-27 09:55:00,62.87,62.9,62.75,62.9,39479.0,57.9498,57.9774,57.8392,57.9774,39479.0
2022-05-27 10:00:00,62.9,62.93,62.85,62.9,88908.0,57.9774,58.0051,57.9314,57.9774,88908.0
2022-05-27 10:05:00,62.89,62.91,62.8,62.84,32207.0,57.9682,57.9867,57.8853,57.9221,32207.0
2022-05-27 10:10:00,62.83,62.89,62.75,62.88,41799.0,57.9129,57.9682,57.8392,57.959,41799.0
2022-05-27 10:15:00,62.88,62.98,62.85,62.98,143904.0,57.959,58.0512,57.9314,58.0512,143904.0
2022-05-27 10:20:00,62.96,62.99,62.86,62.97,62088.0,58.0327,58.0604,57.9406,58.042,62088.0
2022-05-27 10:25:00,62.97,63.0,62.86,62.93,50443.0,58.042,58.0696,57.9406,58.0051,50443.0
2022-05-27 10:30:00,62.95,63.02,62.94,62.98,33236.0,58.0235,58.088,58.0143,58.0512,33236.0
2022-05-27 10:35:00,62.98,63.03,62.89,62.95,85370.0,58.0512,58.0973,57.9682,58.0235,85370.0
2022-05-27 10:40:00,62.96,63.04,62.9,63.02,81713.0,58.0327,58.1065,57.9774,58.088,81713.0
2022-05-27 10:45:00,63.01,63.15,62.99,63.15,99425.0,58.0788,58.2079,58.0604,58.2079,99425.0
2022-05-27 10:50:00,63.15,63.21,63.09,63.2,69334.0,58.2079,58.2632,58.1526,58.254,69334.0
2022-05-27 10:55:00,63.2,63.28,63.16,63.26,89232.0,58.254,58.3277,58.2171,58.3093,89232.0
2022-05-27 11:00:00,63.26,63.36,63.24,63.34,73726.0,58.3093,58.4014,58.2908,58.383,73726.0
2022-05-27 11:05:00,63.33,63.4,63.3,63.4,138434.0,58.3738,58.4383,58.3461,58.4383,138434.0
2022-05-27 11:10:00,63.41,63.46,63.35,63.45,77835.0,58.4475,58.4936,58.3922,58.4844,77835.0
2022-05-27 11:15:00,63.45,63.48,63.39,63.42,84532.0,58.4844,58.512,58.4291,58.4567,84532.0
2022-05-27 11:20:00,63.42,63.48,63.37,63.45,89387.0,58.4567,58.512,58.4107,58.4844,89387.0
2022-05-27 11:25:00,63.45,63.45,63.36,63.39,48168.0,58.4844,58.4844,58.4014,58.4291,48168.0
2022-05-27 11:30:00,63.39,63.39,63.29,63.3,45632.0,58.4291,58.4291,58.3369,58.3461,45632.0
2022-05-27 11:35:00,63.3,63.3,63.2,63.24,37997.0,58.3461,58.3461,58.254,58.2908,37997.0
2022-05-27 11:40:00,63.23,63.29,63.19,63.25,24508.0,58.2816,58.3369,58.2447,58.3,24508.0
2022-05-27 11:45:00,63.24,63.35,63.23,63.33,31376.0,58.2908,58.3922,58.2816,58.3738,31376.0
2022-05-27 11:50:00,63.34,63.36,63.24,63.25,60851.0,58.383,58.4014,58.2908,58.3,60851.0
2022-05-27 11:55:00,63.26,63.29,63.22,63.24,12516.0,58.3093,58.3369,58.2724,58.2908,12516.0
2022-05-27 12:00:00,63.25,63.3,63.22,63.3,41153.0,58.3,58.3461,58.2724,58.3461,41153.0
2022-05-27 12:05:00,63.29,63.3,63.23,63.28,61187.0,58.3369,58.3461,58.2816,58.3277,61187.0
2022-05-27 12:10:00,63.29,63.35,63.29,63.35,33563.0,58.3369,58.3922,58.3369,58.3922,33563.0
2022-05-27 12:15:00,63.35,63.38,63.32,63.35,45142.0,58.3922,58.4199,58.3646,58.3922,45142.0
2022-05-27 12:20:00,63.35,63.38,63.3,63.3,39143.0,58.3922,58.4199,58.3461,58.3461,39143.0
2022-05-27 12:25:00,63.3,63.34,63.3,63.3,16394.0,58.3461,58.383,58.3461,58.3461,16394.0
2022-05-27 12:30:00,63.3,63.31,63.25,63.26,15757.0,58.3461,58.3554,58.3,58.3093,15757.0
2022-05-27 12:35:00,63.26,63.26,63.2,63.25,19382.0,58.3093,58.3093,58.254,58.3,19382.0
2022-05-27 12:40:00,63.25,63.25,63.17,63.18,123568.0,58.3,58.3,58.2263,58.2355,123568.0
2022-05-27 12:45:00,63.18,63.19,63.1,63.11,24063.0,58.2355,58.2447,58.1618,58.171,24063.0
2022-05-27 12:50:00,63.12,63.17,63.11,63.13,98085.0,58.1802,58.2263,58.171,58.1894,98085.0
2022-05-27 12:55:00,63.13,63.14,63.07,63.09,56754.0,58.1894,58.1987,58.1341,58.1526,56754.0
2022-05-27 13:00:00,63.08,63.15,63.04,63.15,184844.0,58.1434,58.2079,58.1065,58.2079,184844.0
2022-05-27 13:05:00,63.15,63.24,63.13,63.23,88926.0,58.2079,58.2908,58.1894,58.2816,88926.0
2022-05-27 13:10:00,63.22,63.23,63.1,63.1,18976.0,58.2724,58.2816,58.1618,58.1618,18976.0
2022-05-27 13:15:00,63.1,63.13,63.05,63.13,31300.0,58.1618,58.1894,58.1157,58.1894,31300.0
2022-05-27 13:20:00,63.12,63.15,63.09,63.13,30357.0,58.1802,58.2079,58.1526,58.1894,30357.0
2022-05-27 13:25:00,63.14,63.22,63.11,63.21,25253.0,58.1987,58.2724,58.171,58.2632,25253.0
2022-05-27 13:30:00,63.2,63.27,63.2,63.24,25214.0,58.254,58.3185,58.254,58.2908,25214.0
2022-05-27 13:35:00,63.24,63.28,63.19,63.19,54063.0,58.2908,58.3277,58.2447,58.2447,54063.0
2022-05-27 13:40:00,63.19,63.21,63.17,63.2,30555.0,58.2447,58.2632,58.2263,58.254,30555.0
2022-05-27 13:45:00,63.2,63.24,63.2,63.23,15378.0,58.254,58.2908,58.254,58.2816,15378.0
2022-05-27 13:50:00,63.24,63.31,63.23,63.3,42649.0,58.2908,58.3554,58.2816,58.3461,42649.0
2022-05-27 13:55:00,63.3,63.34,63.28,63.32,77727.0,58.3461,58.383,58.3277,58.3646,77727.0
2022-05-27 14:00:00,63.33,63.35,63.28,63.29,95662.0,58.3738,58.3922,58.3277,58.3369,95662.0
2022-05-27 14:05:00,63.29,63.34,63.27,63.33,51687.0,58.3369,58.383,58.3185,58.3738,51687.0
2022-05-27 14:10:00,63.34,63.36,63.3,63.36,21324.0,58.383,58.4014,58.3461,58.4014,21324.0
2022-05-27 14:15:00,63.35,63.37,63.33,63.36,24560.0,58.3922,58.4107,58.3738,58.4014,24560.0
2022-05-27 14:20:00,63.36,63.36,63.31,63.33,57051.0,58.4014,58.4014,58.3554,58.3738,57051.0
2022-05-27 14:25:00,63.33,63.34,63.3,63.3,20533.0,58.3738,58.383,58.3461,58.3461,20533.0
2022-05-27 14:30:00,63.3,63.32,63.3,63.3,22036.0,58.3461,58.3646,58.3461,58.3461,22036.0
2022-05-27 14:35:00,63.3,63.36,63.29,63.3,46669.0,58.3461,58.4014,58.3369,58.3461,46669.0
2022-05-27 14:40:00,63.3,63.35,63.3,63.35,22655.0,58.3461,58.3922,58.3461,58.3922,22655.0
2022-05-27 14:45:00,63.35,63.36,63.32,63.35,21597.0,58.3922,58.4014,58.3646,58.3922,21597.0
2022-05-27 14:50:00,63.35,63.36,63.32,63.35,37847.0,58.3922,58.4014,58.3646,58.3922,37847.0
2022-05-27 14:55:00,63.34,63.41,63.34,63.4,23278.0,58.383,58.4475,58.383,58.4383,23278.0
2022-05-27 15:00:00,63.4,63.49,63.39,63.49,42543.0,58.4383,58.5213,58.4291,58.5213,42543.0
2022-05-27 15:05:00,63.49,63.54,63.48,63.53,46469.0,58.5213,58.5674,58.512,58.5581,46469.0
2022-05-27 15:10:00,63.54,63.54,63.47,63.5,41169.0,58.5674,58.5674,58.5028,58.5305,41169.0
2022-05-27 15:15:00,63.5,63.53,63.48,63.53,57172.0,58.5305,58.5581,58.512,58.5581,57172.0
2022-05-27 15:20:00,63.52,63.54,63.48,63.52,50595.0,58.5489,58.5674,58.512,58.5489,50595.0
2022-05-27 15:25:00,63.52,63.53,63.47,63.52,53871.0,58.5489,58.5581,58.5028,58.5489,53871.0
2022-05-27 15:30:00,63.52,63.54,63.49,63.51,66233.0,58.5489,58.5674,58.5213,58.5397,66233.0
2022-05-27 15:35:00,63.5,63.5,63.43,63.49,101619.0,58.5305,58.5305,58.466,58.5213,101619.0
2022-05-27 15:40:00,63.48,63.54,63.46,63.53,105230.0,58.512,58.5674,58.4936,58.5581,105230.0
2022-05-27 15:45:00,63.53,63.62,63.51,63.62,95503.0,58.5581,58.6411,58.5397,58.6411,95503.0
2022-05-27 15:50:00,63.62,63.66,63.57,63.63,231058.0,58.6411,58.678,58.595,58.6503,231058.0
2022-05-27 15:55:00,63.64,63.76,63.61,63.76,505705.0,58.6595,58.7701,58.6319,58.7701,505705.0
2022-05-31 09:30:00,63.62,63.69,62.8,62.95,237072.0,58.6411,58.7056,57.8853,58.0235,237072.0
2022-05-31 09:35:00,62.95,63.02,62.62,62.79,60872.0,58.0235,58.088,57.7194,57.876,60872.0
2022-05-31 09:40:00,62.78,62.86,62.66,62.74,74438.0,57.8668,57.9406,57.7562,57.83,74438.0
2022-05-31 09:45:00,62.77,62.85,62.61,62.67,67899.0,57.8576,57.9314,57.7101,57.7654,67899.0
2022-05-31 09:50:00,62.69,62.95,62.69,62.91,69963.0,57.7839,58.0235,57.7839,57.9867,69963.0
2022-05-31 09:55:00,62.91,62.96,62.81,62.88,71948.0,57.9867,58.0327,57.8945,57.959,71948.0
2022-05-31 10:00:00,62.86,63.01,62.8,62.92,69133.0,57.9406,58.0788,57.8853,57.9959,69133.0
2022-05-31 10:05:00,62.92,63.13,62.92,63.04,59247.0,57.9959,58.1894,57.9959,58.1065,59247.0
2022-05-31 10:10:00,63.02,63.2,63.0,63.2,35633.0,58.088,58.254,58.0696,58.254,35633.0
2022-05-31 10:15:00,63.19,63.21,63.05,63.13,46203.0,58.2447,58.2632,58.1157,58.1894,46203.0
2022-05-31 10:20:00,63.13,63.25,63.08,63.08,48242.0,58.1894,58.3,58.1434,58.1434,48242.0
2022-05-31 10:25:00,63.05,63.08,62.95,62.99,42817.0,58.1157,58.1434,58.0235,58.0604,42817.0
2022-05-31 10:30:00,62.98,63.1,62.98,63.08,45511.0,58.0512,58.1618,58.0512,58.1434,45511.0
2022-05-31 10:35:00,63.06,63.12,62.96,63.03,46692.0,58.1249,58.1802,58.0327,58.0973,46692.0
2022-05-31 10:40:00,63.04,63.11,62.98,63.05,65235.0,58.1065,58.171,58.0512,58.1157,65235.0
2022-05-31 10:45:00,63.05,63.05,62.92,62.95,87781.0,58.1157,58.1157,57.9959,58.0235,87781.0
2022-05-31 10:50:00,62.95,63.05,62.95,63.05,32355.0,58.0235,58.1157,58.0235,58.1157,32355.0
2022-05-31 10:55:00,63.04,63.11,62.99,63.06,44349.0,58.1065,58.171,58.0604,58.1249,44349.0
2022-05-31 11:00:00,63.05,63.15,63.01,63.14,35220.0,58.1157,58.2079,58.0788,58.1987,35220.0
2022-05-31 11:05:00,63.13,63.13,62.98,63.03,67517.0,58.1894,58.1894,58.0512,58.0973,67517.0
2022-05-31 11:10:00,63.02,63.06,62.98,63.02,26328.0,58.088,58.1249,58.0512,58.088,26328.0
2022-05-31 11:15:00,63.01,63.04,62.99,63.01,28766.0,58.0788,58.1065,58.0604,58.0788,28766.0
2022-05-31 11:20:00,63.01,63.04,62.94,63.01,41096.0,58.0788,58.1065,58.0143,58.0788,41096.0
2022-05-31 11:25:00,63.02,63.05,62.99,63.0,43203.0,58.088,58.1157,58.0604,58.0696,43203.0
2022-05-31 11:30:00,62.99,63.05,62.98,63.0,54968.0,58.0604,58.1157,58.0512,58.0696,54968.0
2022-05-31 11:35:00,62.98,63.08,62.97,63.07,43102.0,58.0512,58.1434,58.042,58.1341,43102.0
2022-05-31 11:40:00,63.07,63.2,63.04,63.19,29064.0,58.1341,58.254,58.1065,58.2447,29064.0
2022-05-31 11:45:00,63.18,63.24,63.18,63.22,23718.0,58.2355,58.2908,58.2355,58.2724,23718.0
2022-05-31 11:50:00,63.21,63.29,63.17,63.28,34335.0,58.2632,58.3369,58.2263,58.3277,34335.0
2022-05-31 11:55:00,63.28,63.35,63.27,63.33,25428.0,58.3277,58.3922,58.3185,58.3738,25428.0
2022-05-31 12:00:00,63.34,63.44,63.33,63.44,31475.0,58.383,58.4752,58.3738,58.4752,31475.0
2022-05-31 12:05:00,63.44,63.44,63.37,63.39,21398.0,58.4752,58.4752,58.4107,58.4291,21398.0
2022-05-31 12:10:00,63.4,63.41,63.28,63.29,90830.0,58.4383,58.4475,58.3277,58.3369,90830.0
2022-05-31 12:15:00,63.28,63.32,63.22,63.31,23927.0,58.3277,58.3646,58.2724,58.3554,23927.0
2022-05-31 12:20:00,63.32,63.33,63.27,63.32,21313.0,58.3646,58.3738,58.3185,58.3646,21313.0
2022-05-31 12:25:00,63.33,63.33,63.27,63.3,26622.0,58.3738,58.3738,58.3185,58.3461,26622.0
2022-05-31 12:30:00,63.3,63.34,63.29,63.34,18382.0,58.3461,58.383,58.3369,58.383,18382.0
2022-05-31 12:35:00,63.34,63.4,63.34,63.39,23660.0,58.383,58.4383,58.383,58.4291,23660.0
2022-05-31 12:40:00,63.39,63.46,63.37,63.4,18397.0,58.4291,58.4936,58.4107,58.4383,18397.0
2022-05-31 12:45:00,63.41,63.41,63.37,63.38,20823.0,58.4475,58.4475,58.4107,58.4199,20823.0
2022-05-31 12:50:00,63.38,63.46,63.37,63.43,33118.0,58.4199,58.4936,58.4107,58.466,33118.0
2022-05-31 12:55:00,63.44,63.45,63.36,63.36,31372.0,58.4752,58.4844,58.4014,58.4014,31372.0
2022-05-31 13:00:00,63.37,63.41,63.35,63.38,21480.0,58.4107,58.4475,58.3922,58.4199,21480.0
2022-05-31 13:05:00,63.38,63.51,63.37,63.49,23735.0,58.4199,58.5397,58.4107,58.5213,23735.0
2022-05-31 13:10:00,63.49,63.51,63.45,63.48,29221.0,58.5213,58.5397,58.4844,58.512,29221.0
2022-05-31 13:15:00,63.48,63.49,63.39,63.44,74341.0,58.512,58.5213,58.4291,58.4752,74341.0
2022-05-31 13:20:00,63.44,63.44,63.37,63.37,19599.0,58.4752,58.4752,58.4107,58.4107,19599.0
2022-05-31 13:25:00,63.36,63.43,63.36,63.43,22532.0,58.4014,58.466,58.4014,58.466,22532.0
2022-05-31 13:30:00,63.43,63.58,63.4,63.58,80954.0,58.466,58.6042,58.4383,58.6042,80954.0
2022-05-31 13:35:00,63.58,63.64,63.57,63.61,27057.0,58.6042,58.6595,58.595,58.6319,27057.0
2022-05-31 13:40:00,63.61,63.62,63.56,63.62,51445.0,58.6319,58.6411,58.5858,58.6411,51445.0
2022-05-31 13:45:00,63.63,63.65,63.6,63.63,19723.0,58.6503,58.6687,58.6227,58.6503,19723.0
2022-05-31 13:50:00,63.64,63.76,63.63,63.72,33607.0,58.6595,58.7701,58.6503,58.7333,33607.0
2022-05-31 13:55:00,63.72,63.83,63.71,63.81,39304.0,58.7333,58.8347,58.724,58.8162,39304.0
2022-05-31 14:00:00,63.81,63.82,63.74,63.75,26103.0,58.8162,58.8254,58.7517,58.7609,26103.0
2022-05-31 14:05:00,63.75,63.82,63.71,63.82,38028.0,58.7609,58.8254,58.724,58.8254,38028.0
2022-05-31 14:10:00,63.82,63.87,63.79,63.86,39664.0,58.8254,58.8715,58.7978,58.8623,39664.0
2022-05-31 14:15:00,63.86,63.91,63.85,63.91,27859.0,58.8623,58.9084,58.8531,58.9084,27859.0
2022-05-31 14:20:00,63.91,63.91,63.8,63.85,36880.0,58.9084,58.9084,58.807,58.8531,36880.0
2022-05-31 14:25:00,63.84,63.88,63.77,63.87,31684.0,58.8439,58.8807,58.7794,58.8715,31684.0
2022-05-31 14:30:00,63.88,63.92,63.85,63.89,37530.0,58.8807,58.9176,58.8531,58.89,37530.0
2022-05-31 14:35:00,63.89,63.92,63.87,63.9,24864.0,58.89,58.9176,58.8715,58.8992,24864.0
2022-05-31 14:40:00,63.9,63.92,63.88,63.88,18730.0,58.8992,58.9176,58.8807,58.8807,18730.0
2022-05-31 14:45:00,63.87,63.88,63.75,63.79,39748.0,58.8715,58.8807,58.7609,58.7978,39748.0
2022-05-31 14:50:00,63.8,63.83,63.71,63.72,31380.0,58.807,58.8347,58.724,58.7333,31380.0
2022-05-31 14:55:00,63.71,63.77,63.69,63.74,38959.0,58.724,58.7794,58.7056,58.7517,38959.0
2022-05-31 15:00:00,63.73,63.74,63.63,63.69,42905.0,58.7425,58.7517,58.6503,58.7056,42905.0
2022-05-31 15:05:00,63.69,63.73,63.64,63.7,35059.0,58.7056,58.7425,58.6595,58.7148,35059.0
2022-05-31 15:10:00,63.7,63.77,63.67,63.77,51926.0,58.7148,58.7794,58.6872,58.7794,51926.0
2022-05-31 15:15:00,63.77,63.85,63.69,63.7,69333.0,58.7794,58.8531,58.7056,58.7148,69333.0
2022-05-31 15:20:00,63.71,63.84,63.7,63.84,42245.0,58.724,58.8439,58.7148,58.8439,42245.0
2022-05-31 15:25:00,63.83,63.85,63.76,63.84,46118.0,58.8347,58.8531,58.7701,58.8439,46118.0
2022-05-31 15:30:00,63.83,63.94,63.83,63.86,79388.0,58.8347,58.936,58.8347,58.8623,79388.0
2022-05-31 15:35:00,63.85,63.87,63.75,63.79,129887.0,58.8531,58.8715,58.7609,58.7978,129887.0
2022-05-31 15:40:00,63.8,63.8,63.73,63.74,80099.0,58.807,58.807,58.7425,58.7517,80099.0
2022-05-31 15:45:00,63.74,63.8,63.69,63.71,98801.0,58.7517,58.807,58.7056,58.724,98801.0
2022-05-31 15:50:00,63.7,63.88,63.54,63.61,372240.0,58.7148,58.8807,58.5674,58.6319,372240.0
2022-05-31 15:55:00,63.62,63.63,63.48,63.53,390203.0,58.6411,58.6503,58.512,58.5581,390203.0
2022-06-01 09:30:00,63.55,63.59,63.17,63.17,270940.0,58.5766,58.6134,58.2263,58.2263,270940.0
2022-06-01 09:35:00,63.17,63.55,63.16,63.52,237604.0,58.2263,58.5766,58.2171,58.5489,237604.0
2022-06-01 09:40:00,63.53,63.74,63.45,63.52,147711.0,58.5581,58.7517,58.4844,58.5489,147711.0
2022-06-01 09:45:00,63.53,63.57,63.23,63.23,76823.0,58.5581,58.595,58.2816,58.2816,76823.0
2022-06-01 09:50:00,63.24,63.59,63.23,63.52,61228.0,58.2908,58.6134,58.2816,58.5489,61228.0
2022-06-01 09:55:00,63.53,63.53,63.27,63.3,93812.0,58.5581,58.5581,58.3185,58.3461,93812.0
2022-06-01 10:00:00,63.3,63.31,62.97,62.99,84698.0,58.3461,58.3554,58.042,58.0604,84698.0
2022-06-01 10:05:00,62.98,63.02,62.67,62.72,53429.0,58.0512,58.088,57.7654,57.8115,53429.0
2022-06-01 10:10:00,62.72,62.83,62.58,62.58,69106.0,57.8115,57.9129,57.6825,57.6825,69106.0
2022-06-01 10:15:00,62.57,62.57,62.42,62.54,86349.0,57.6733,57.6733,57.535,57.6456,86349.0
2022-06-01 10:20:00,62.53,62.61,62.46,62.47,50895.0,57.6364,57.7101,57.5719,57.5811,50895.0
2022-06-01 10:25:00,62.47,62.55,62.35,62.35,64299.0,57.5811,57.6548,57.4705,57.4705,64299.0
2022-06-01 10:30:00,62.35,62.43,62.26,62.27,83074.0,57.4705,57.5442,57.3875,57.3967,83074.0
2022-06-01 10:35:00,62.27,62.31,62.16,62.2,40892.0,57.3967,57.4336,57.2954,57.3322,40892.0
2022-06-01 10:40:00,62.2,62.23,62.12,62.17,59275.0,57.3322,57.3599,57.2585,57.3046,59275.0
2022-06-01 10:45:00,62.16,62.23,62.08,62.17,38711.0,57.2954,57.3599,57.2216,57.3046,38711.0
2022-06-01 10:50:00,62.17,62.22,62.09,62.15,38733.0,57.3046,57.3507,57.2308,57.2861,38733.0
2022-06-01 10:55:00,62.15,62.31,62.13,62.31,45240.0,57.2861,57.4336,57.2677,57.4336,45240.0
2022-06-01 11:00:00,62.3,62.32,62.23,62.23,99977.0,57.4244,57.4428,57.3599,57.3599,99977.0
2022-06-01 11:05:00,62.23,62.39,62.23,62.32,53482.0,57.3599,57.5074,57.3599,57.4428,53482.0
2022-06-01 11:10:00,62.33,62.4,62.32,62.36,46466.0,57.452,57.5166,57.4428,57.4797,46466.0
2022-06-01 11:15:00,62.36,62.49,62.34,62.48,62676.0,57.4797,57.5995,57.4613,57.5903,62676.0
2022-06-01 11:20:00,62.47,62.54,62.43,62.52,41912.0,57.5811,57.6456,57.5442,57.6272,41912.0
2022-06-01 11:25:00,62.51,62.52,62.37,62.38,59311.0,57.618,57.6272,57.4889,57.4981,59311.0
2022-06-01 11:30:00,62.38,62.53,62.36,62.49,49986.0,57.4981,57.6364,57.4797,57.5995,49986.0
2022-06-01 11:35:00,62.49,62.59,62.42,62.56,52726.0,57.5995,57.6917,57.535,57.664,52726.0
2022-06-01 11:40:00,62.55,62.55,62.42,62.45,49832.0,57.6548,57.6548,57.535,57.5627,49832.0
2022-06-01 11:45:00,62.44,62.49,62.42,62.43,84584.0,57.5534,57.5995,57.535,57.5442,84584.0
2022-06-01 11:50:00,62.43,62.61,62.42,62.57,42797.0,57.5442,57.7101,57.535,57.6733,42797.0
2022-06-01 11:55:00,62.57,62.71,62.56,62.68,64922.0,57.6733,57.8023,57.664,57.7747,64922.0
2022-06-01 12:00:00,62.7,62.79,62.69,62.74,45161.0,57.7931,57.876,57.7839,57.83,45161.0
2022-06-01 12:05:00,62.73,62.76,62.65,62.71,39167.0,57.8207,57.8484,57.747,57.8023,39167.0
2022-06-01 12:10:00,62.71,62.75,62.67,62.74,35564.0,57.8023,57.8392,57.7654,57.83,35564.0
2022-06-01 12:15:00,62.74,62.76,62.65,62.71,39965.0,57.83,57.8484,57.747,57.8023,39965.0
2022-06-01 12:20:00,62.71,62.77,62.7,62.71,28681.0,57.8023,57.8576,57.7931,57.8023,28681.0
2022-06-01 12:25:00,62.7,62.73,62.63,62.63,58860.0,57.7931,57.8207,57.7286,57.7286,58860.0
2022-06-01 12:30:00,62.64,62.7,62.62,62.64,30219.0,57.7378,57.7931,57.7194,57.7378,30219.0
2022-06-01 12:35:00,62.64,62.69,62.61,62.69,40000.0,57.7378,57.7839,57.7101,57.7839,40000.0
2022-06-01 12:40:00,62.69,62.77,62.63,62.64,52512.0,57.7839,57.8576,57.7286,57.7378,52512.0
2022-06-01 12:45:00,62.63,62.64,62.57,62.58,67537.0,57.7286,57.7378,57.6733,57.6825,67537.0
2022-06-01 12:50:00,62.58,62.58,62.46,62.51,33484.0,57.6825,57.6825,57.5719,57.618,33484.0
2022-06-01 12:55:00,62.51,62.57,62.5,62.55,24677.0,57.618,57.6733,57.6087,57.6548,24677.0
2022-06-01 13:00:00,62.55,62.59,62.5,62.52,20472.0,57.6548,57.6917,57.6087,57.6272,20472.0
2022-06-01 13:05:00,62.52,62.63,62.51,62.61,39492.0,57.6272,57.7286,57.618,57.7101,39492.0
2022-06-01 13:10:00,62.6,62.64,62.55,62.55,29138.0,57.7009,57.7378,57.6548,57.6548,29138.0
2022-06-01 13:15:00,62.56,62.66,62.56,62.65,34666.0,57.664,57.7562,57.664,57.747,34666.0
2022-06-01 13:20:00,62.65,62.73,62.64,62.71,37707.0,57.747,57.8207,57.7378,57.8023,37707.0
2022-06-01 13:25:00,62.73,62.77,62.7,62.71,26473.0,57.8207,57.8576,57.7931,57.8023,26473.0
2022-06-01 13:30:00,62.7,62.74,62.69,62.72,43677.0,57.7931,57.83,57.7839,57.8115,43677.0
2022-06-01 13:35:00,62.72,62.78,62.71,62.76,30822.0,57.8115,57.8668,57.8023,57.8484,30822.0
2022-06-01 13:40:00,62.75,62.78,62.69,62.71,28196.0,57.8392,57.8668,57.7839,57.8023,28196.0
2022-06-01 13:45:00,62.71,62.73,62.64,62.65,29514.0,57.8023,57.8207,57.7378,57.747,29514.0
2022-06-01 13:50:00,62.65,62.65,62.5,62.5,42846.0,57.747,57.747,57.6087,57.6087,42846.0
2022-06-01 13:55:00,62.51,62.62,62.51,62.56,31252.0,57.618,57.7194,57.618,57.664,31252.0
2022-06-01 14:00:00,62.56,62.65,62.56,62.65,49921.0,57.664,57.747,57.664,57.747,49921.0
2022-06-01 14:05:00,62.64,62.77,62.6,62.77,47474.0,57.7378,57.8576,57.7009,57.8576,47474.0
2022-06-01 14:10:00,62.77,62.78,62.67,62.72,30655.0,57.8576,57.8668,57.7654,57.8115,30655.0
2022-06-01 14:15:00,62.71,62.74,62.67,62.72,25144.0,57.8023,57.83,57.7654,57.8115,25144.0
2022-06-01 14:20:00,62.72,62.86,62.69,62.86,38280.0,57.8115,57.9406,57.7839,57.9406,38280.0
2022-06-01 14:25:00,62.87,62.95,62.85,62.86,39680.0,57.9498,58.0235,57.9314,57.9406,39680.0
2022-06-01 14:30:00,62.87,62.95,62.87,62.95,37651.0,57.9498,58.0235,57.9498,58.0235,37651.0
2022-06-01 14:35:00,62.95,62.98,62.92,62.95,36886.0,58.0235,58.0512,57.9959,58.0235,36886.0
2022-06-01 14:40:00,62.94,63.05,62.92,63.04,34403.0,58.0143,58.1157,57.9959,58.1065,34403.0
2022-06-01 14:45:00,63.04,63.05,62.93,62.99,32287.0,58.1065,58.1157,58.0051,58.0604,32287.0
2022-06-01 14:50:00,62.98,62.99,62.89,62.9,47686.0,58.0512,58.0604,57.9682,57.9774,47686.0
2022-06-01 14:55:00,62.9,62.94,62.87,62.91,43856.0,57.9774,58.0143,57.9498,57.9867,43856.0
2022-06-01 15:00:00,62.91,62.97,62.88,62.92,83322.0,57.9867,58.042,57.959,57.9959,83322.0
2022-06-01 15:05:00,62.92,63.01,62.91,62.97,45683.0,57.9959,58.0788,57.9867,58.042,45683.0
2022-06-01 15:10:00,62.97,63.06,62.95,63.04,46099.0,58.042,58.1249,58.0235,58.1065,46099.0
2022-06-01 15:15:00,63.04,63.07,63.0,63.05,41703.0,58.1065,58.1341,58.0696,58.1157,41703.0
2022-06-01 15:20:00,63.05,63.09,63.03,63.07,51900.0,58.1157,58.1526,58.0973,58.1341,51900.0
2022-06-01 15:25:00,63.07,63.11,63.03,63.07,60179.0,58.1341,58.171,58.0973,58.1341,60179.0
2022-06-01 15:30:00,63.07,63.17,63.03,63.16,67537.0,58.1341,58.2263,58.0973,58.2171,67537.0
2022-06-01 15:35:00,63.15,63.27,63.13,63.25,83688.0,58.2079,58.3185,58.1894,58.3,83688.0
2022-06-01 15:40:00,63.24,63.25,63.16,63.16,71352.0,58.2908,58.3,58.2171,58.2171,71352.0
2022-06-01 15:45:00,63.16,63.21,63.12,63.18,79065.0,58.2171,58.2632,58.1802,58.2355,79065.0
2022-06-01 15:50:00,63.18,63.25,62.96,62.98,209084.0,58.2355,58.3,58.0327,58.0512,209084.0
2022-06-01 15:55:00,62.97,62.98,62.84,62.92,435372.0,58.042,58.0512,57.9221,57.9959,435372.0
2022-06-02 09:30:00,62.85,62.97,62.52,62.61,169574.0,57.9314,58.042,57.6272,57.7101,169574.0
2022-06-02 09:35:00,62.59,62.68,62.35,62.35,141109.0,57.6917,57.7747,57.4705,57.4705,141109.0
2022-06-02 09:40:00,62.34,62.4,62.19,62.25,84208.0,57.4613,57.5166,57.323,57.3783,84208.0
2022-06-02 09:45:00,62.23,62.26,61.9,61.97,106176.0,57.3599,57.3875,57.0557,57.1202,106176.0
2022-06-02 09:50:00,61.97,62.07,61.91,61.97,57600.0,57.1202,57.2124,57.0649,57.1202,57600.0
2022-06-02 09:55:00,61.96,61.96,61.67,61.74,42245.0,57.111,57.111,56.8437,56.9082,42245.0
2022-06-02 10:00:00,61.72,61.77,61.6,61.68,93833.0,56.8898,56.9359,56.7792,56.8529,93833.0
2022-06-02 10:05:00,61.67,61.9,61.46,61.9,70916.0,56.8437,57.0557,56.6501,57.0557,70916.0
2022-06-02 10:10:00,61.9,62.21,61.78,62.17,73287.0,57.0557,57.3414,56.9451,57.3046,73287.0
2022-06-02 10:15:00,62.16,62.27,61.97,61.98,171786.0,57.2954,57.3967,57.1202,57.1294,171786.0
2022-06-02 10:20:00,61.97,62.02,61.62,61.7,120696.0,57.1202,57.1663,56.7976,56.8713,120696.0
2022-06-02 10:25:00,61.7,61.84,61.66,61.81,68840.0,56.8713,57.0004,56.8345,56.9727,68840.0
2022-06-02 10:30:00,61.83,61.89,61.7,61.82,42052.0,56.9912,57.0465,56.8713,56.982,42052.0
2022-06-02 10:35:00,61.8,61.88,61.75,61.86,56397.0,56.9635,57.0373,56.9174,57.0188,56397.0
2022-06-02 10:40:00,61.87,61.96,61.84,61.87,42495.0,57.028,57.111,57.0004,57.028,42495.0
2022-06-02 10:45:00,61.85,61.94,61.84,61.93,28984.0,57.0096,57.0926,57.0004,57.0833,28984.0
2022-06-02 10:50:00,61.92,61.96,61.8,61.81,27573.0,57.0741,57.111,56.9635,56.9727,27573.0
2022-06-02 10:55:00,61.81,61.94,61.81,61.91,79473.0,56.9727,57.0926,56.9727,57.0649,79473.0
2022-06-02 11:00:00,61.92,62.02,61.88,62.0,65247.0,57.0741,57.1663,57.0373,57.1479,65247.0
2022-06-02 11:05:00,62.0,62.03,61.96,62.01,27053.0,57.1479,57.1755,57.111,57.1571,27053.0
2022-06-02 11:10:00,62.01,62.21,62.0,62.15,46184.0,57.1571,57.3414,57.1479,57.2861,46184.0
2022-06-02 11:15:00,62.15,62.21,62.14,62.18,25754.0,57.2861,57.3414,57.2769,57.3138,25754.0
2022-06-02 11:20:00,62.18,62.25,62.17,62.18,24727.0,57.3138,57.3783,57.3046,57.3138,24727.0
2022-06-02 11:25:00,62.2,62.25,62.09,62.13,38612.0,57.3322,57.3783,57.2308,57.2677,38612.0
2022-06-02 11:30:00,62.12,62.14,62.01,62.1,28223.0,57.2585,57.2769,57.1571,57.24,28223.0
2022-06-02 11:35:00,62.1,62.14,62.07,62.09,27411.0,57.24,57.2769,57.2124,57.2308,27411.0
2022-06-02 11:40:00,62.09,62.25,62.09,62.25,52609.0,57.2308,57.3783,57.2308,57.3783,52609.0
2022-06-02 11:45:00,62.25,62.36,62.22,62.36,25479.0,57.3783,57.4797,57.3507,57.4797,25479.0
2022-06-02 11:50:00,62.37,62.39,62.33,62.38,39826.0,57.4889,57.5074,57.452,57.4981,39826.0
2022-06-02 11:55:00,62.38,62.4,62.32,62.34,30962.0,57.4981,57.5166,57.4428,57.4613,30962.0
2022-06-02 12:00:00,62.35,62.38,62.25,62.28,16722.0,57.4705,57.4981,57.3783,57.406,16722.0
2022-06-02 12:05:00,62.28,62.35,62.23,62.34,51292.0,57.406,57.4705,57.3599,57.4613,51292.0
2022-06-02 12:10:00,62.34,62.36,62.3,62.31,21591.0,57.4613,57.4797,57.4244,57.4336,21591.0
2022-06-02 12:15:00,62.3,62.35,62.29,62.32,14657.0,57.4244,57.4705,57.4152,57.4428,14657.0
2022-06-02 12:20:00,62.32,62.45,62.3,62.45,22640.0,57.4428,57.5627,57.4244,57.5627,22640.0
2022-06-02 12:25:00,62.45,62.46,62.4,62.44,14368.0,57.5627,57.5719,57.5166,57.5534,14368.0
2022-06-02 12:30:00,62.45,62.45,62.39,62.43,20955.0,57.5627,57.5627,57.5074,57.5442,20955.0
2022-06-02 12:35:00,62.43,62.49,62.39,62.49,22835.0,57.5442,57.5995,57.5074,57.5995,22835.0
2022-06-02 12:40:00,62.5,62.51,62.42,62.49,35363.0,57.6087,57.618,57.535,57.5995,35363.0
2022-06-02 12:45:00,62.49,62.49,62.41,62.43,17694.0,57.5995,57.5995,57.5258,57.5442,17694.0
2022-06-02 12:50:00,62.43,62.49,62.41,62.49,17991.0,57.5442,57.5995,57.5258,57.5995,17991.0
2022-06-02 12:55:00,62.49,62.49,62.42,62.45,11546.0,57.5995,57.5995,57.535,57.5627,11546.0
2022-06-02 13:00:00,62.44,62.48,62.43,62.47,31357.0,57.5534,57.5903,57.5442,57.5811,31357.0
2022-06-02 13:05:00,62.47,62.51,62.44,62.45,26855.0,57.5811,57.618,57.5534,57.5627,26855.0
2022-06-02 13:10:00,62.45,62.45,62.41,62.44,34997.0,57.5627,57.5627,57.5258,57.5534,34997.0
2022-06-02 13:15:00,62.44,62.5,62.43,62.47,27238.0,57.5534,57.6087,57.5442,57.5811,27238.0
2022-06-02 13:20:00,62.47,62.47,62.41,62.43,29682.0,57.5811,57.5811,57.5258,57.5442,29682.0
2022-06-02 13:25:00,62.43,62.43,62.29,62.34,29980.0,57.5442,57.5442,57.4152,57.4613,29980.0
2022-06-02 13:30:00,62.34,62.4,62.34,62.39,25866.0,57.4613,57.5166,57.4613,57.5074,25866.0
2022-06-02 13:35:00,62.4,62.46,62.34,62.38,40031.0,57.5166,57.5719,57.4613,57.4981,40031.0
2022-06-02 13:40:00,62.37,62.42,62.31,62.41,23860.0,57.4889,57.535,57.4336,57.5258,23860.0
2022-06-02 13:45:00,62.41,62.48,62.39,62.48,61687.0,57.5258,57.5903,57.5074,57.5903,61687.0
2022-06-02 13:50:00,62.47,62.48,62.35,62.35,32030.0,57.5811,57.5903,57.4705,57.4705,32030.0
2022-06-02 13:55:00,62.35,62.38,62.29,62.37,39655.0,57.4705,57.4981,57.4152,57.4889,39655.0
2022-06-02 14:00:00,62.37,62.39,62.28,62.38,44275.0,57.4889,57.5074,57.406,57.4981,44275.0
2022-06-02 14:05:00,62.38,62.49,62.37,62.48,38576.0,57.4981,57.5995,57.4889,57.5903,38576.0
2022-06-02 14:10:00,62.48,62.52,62.45,62.49,32575.0,57.5903,57.6272,57.5627,57.5995,32575.0
2022-06-02 14:15:00,62.49,62.53,62.43,62.52,37708.0,57.5995,57.6364,57.5442,57.6272,37708.0
2022-06-02 14:20:00,62.53,62.54,62.49,62.5,25630.0,57.6364,57.6456,57.5995,57.6087,25630.0
2022-06-02 14:25:00,62.5,62.51,62.45,62.5,29851.0,57.6087,57.618,57.5627,57.6087,29851.0
2022-06-02 14:30:00,62.5,62.58,62.49,62.51,23626.0,57.6087,57.6825,57.5995,57.618,23626.0
2022-06-02 14:35:00,62.52,62.56,62.5,62.56,27692.0,57.6272,57.664,57.6087,57.664,27692.0
2022-06-02 14:40:00,62.55,62.57,62.52,62.55,27490.0,57.6548,57.6733,57.6272,57.6548,27490.0
2022-06-02 14:45:00,62.55,62.58,62.51,62.53,42711.0,57.6548,57.6825,57.618,57.6364,42711.0
2022-06-02 14:50:00,62.53,62.63,62.52,62.62,40469.0,57.6364,57.7286,57.6272,57.7194,40469.0
2022-06-02 14:55:00,62.61,62.63,62.58,62.6,34892.0,57.7101,57.7286,57.6825,57.7009,34892.0
2022-06-02 15:00:00,62.61,62.71,62.59,62.68,38684.0,57.7101,57.8023,57.6917,57.7747,38684.0
2022-06-02 15:05:00,62.68,62.72,62.66,62.7,57505.0,57.7747,57.8115,57.7562,57.7931,57505.0
2022-06-02 15:10:00,62.7,62.7,62.65,62.68,41214.0,57.7931,57.7931,57.747,57.7747,41214.0
2022-06-02 15:15:00,62.68,62.73,62.66,62.72,42191.0,57.7747,57.8207,57.7562,57.8115,42191.0
2022-06-02 15:20:00,62.72,62.76,62.7,62.75,44676.0,57.8115,57.8484,57.7931,57.8392,44676.0
2022-06-02 15:25:00,62.75,62.77,62.69,62.75,72648.0,57.8392,57.8576,57.7839,57.8392,72648.0
2022-06-02 15:30:00,62.75,62.8,62.73,62.8,63079.0,57.8392,57.8853,57.8207,57.8853,63079.0
2022-06-02 15:35:00,62.8,62.83,62.78,62.83,71414.0,57.8853,57.9129,57.8668,57.9129,71414.0
2022-06-02 15:40:00,62.83,62.88,62.8,62.86,111893.0,57.9129,57.959,57.8853,57.9406,111893.0
2022-06-02 15:45:00,62.86,62.93,62.83,62.87,93224.0,57.9406,58.0051,57.9129,57.9498,93224.0
2022-06-02 15:50:00,62.87,63.03,62.79,62.95,347059.0,57.9498,58.0973,57.876,58.0235,347059.0
2022-06-02 15:55:00,62.95,63.06,62.94,63.05,491887.0,58.0235,58.1249,58.0143,58.1157,491887.0
2022-06-03 09:30:00,62.84,63.04,62.71,62.86,128816.0,57.9221,58.1065,57.8023,57.9406,128816.0
2022-06-03 09:35:00,62.85,62.88,62.66,62.67,85859.0,57.9314,57.959,57.7562,57.7654,85859.0
2022-06-03 09:40:00,62.65,62.8,62.58,62.72,71230.0,57.747,57.8853,57.6825,57.8115,71230.0
2022-06-03 09:45:00,62.72,62.76,62.44,62.52,369306.0,57.8115,57.8484,57.5534,57.6272,369306.0
2022-06-03 09:50:00,62.52,62.6,62.5,62.51,46973.0,57.6272,57.7009,57.6087,57.618,46973.0
2022-06-03 09:55:00,62.5,62.52,62.31,62.37,54238.0,57.6087,57.6272,57.4336,57.4889,54238.0
2022-06-03 10:00:00,62.37,62.49,62.32,62.44,72474.0,57.4889,57.5995,57.4428,57.5534,72474.0
2022-06-03 10:05:00,62.43,62.61,62.35,62.54,62972.0,57.5442,57.7101,57.4705,57.6456,62972.0
2022-06-03 10:10:00,62.54,62.56,62.4,62.42,108457.0,57.6456,57.664,57.5166,57.535,108457.0
2022-06-03 10:15:00,62.41,62.52,62.35,62.43,41375.0,57.5258,57.6272,57.4705,57.5442,41375.0
2022-06-03 10:20:00,62.42,62.42,62.3,62.37,35068.0,57.535,57.535,57.4244,57.4889,35068.0
2022-06-03 10:25:00,62.36,62.47,62.34,62.41,32937.0,57.4797,57.5811,57.4613,57.5258,32937.0
2022-06-03 10:30:00,62.4,62.4,62.3,62.3,60249.0,57.5166,57.5166,57.4244,57.4244,60249.0
2022-06-03 10:35:00,62.3,62.3,62.09,62.13,74036.0,57.4244,57.4244,57.2308,57.2677,74036.0
2022-06-03 10:40:00,62.11,62.18,62.07,62.16,40186.0,57.2493,57.3138,57.2124,57.2954,40186.0
2022-06-03 10:45:00,62.15,62.28,62.12,62.23,75137.0,57.2861,57.406,57.2585,57.3599,75137.0
2022-06-03 10:50:00,62.23,62.34,62.22,62.31,37573.0,57.3599,57.4613,57.3507,57.4336,37573.0
2022-06-03 10:55:00,62.32,62.45,62.31,62.44,28821.0,57.4428,57.5627,57.4336,57.5534,28821.0
2022-06-03 11:00:00,62.44,62.53,62.36,62.39,39750.0,57.5534,57.6364,57.4797,57.5074,39750.0
2022-06-03 11:05:00,62.39,62.39,62.27,62.28,21119.0,57.5074,57.5074,57.3967,57.406,21119.0
2022-06-03 11:10:00,62.28,62.34,62.24,62.33,29732.0,57.406,57.4613,57.3691,57.452,29732.0
2022-06-03 11:15:00,62.34,62.36,62.29,62.32,20512.0,57.4613,57.4797,57.4152,57.4428,20512.0
2022-06-03 11:20:00,62.32,62.37,62.3,62.36,20300.0,57.4428,57.4889,57.4244,57.4797,20300.0
2022-06-03 11:25:00,62.36,62.37,62.24,62.33,28968.0,57.4797,57.4889,57.3691,57.452,28968.0
2022-06-03 11:30:00,62.33,62.34,62.25,62.26,23843.0,57.452,57.4613,57.3783,57.3875,23843.0
2022-06-03 11:35:00,62.27,62.36,62.26,62.33,20858.0,57.3967,57.4797,57.3875,57.452,20858.0
2022-06-03 11:40:00,62.33,62.37,62.31,62.34,130297.0,57.452,57.4889,57.4336,57.4613,130297.0
2022-06-03 11:45:00,62.33,62.35,62.15,62.16,35620.0,57.452,57.4705,57.2861,57.2954,35620.0
2022-06-03 11:50:00,62.16,62.19,62.1,62.17,27423.0,57.2954,57.323,57.24,57.3046,27423.0
2022-06-03 11:55:00,62.17,62.26,62.16,62.25,14809.0,57.3046,57.3875,57.2954,57.3783,14809.0
2022-06-03 12:00:00,62.26,62.34,62.25,62.34,24290.0,57.3875,57.4613,57.3783,57.4613,24290.0
2022-06-03 12:05:00,62.34,62.36,62.25,62.32,104845.0,57.4613,57.4797,57.3783,57.4428,104845.0
2022-06-03 12:10:00,62.3,62.32,62.27,62.27,16447.0,57.4244,57.4428,57.3967,57.3967,16447.0
2022-06-03 12:15:00,62.28,62.33,62.22,62.23,21496.0,57.406,57.452,57.3507,57.3599,21496.0
2022-06-03 12:20:00,62.22,62.34,62.21,62.34,27520.0,57.3507,57.4613,57.3414,57.4613,27520.0
2022-06-03 12:25:00,62.34,62.36,62.3,62.36,17328.0,57.4613,57.4797,57.4244,57.4797,17328.0
2022-06-03 12:30:00,62.37,62.37,62.29,62.33,22916.0,57.4889,57.4889,57.4152,57.452,22916.0
2022-06-03 12:35:00,62.32,62.48,62.32,62.47,16636.0,57.4428,57.5903,57.4428,57.5811,16636.0
2022-06-03 12:40:00,62.46,62.47,62.37,62.4,17053.0,57.5719,57.5811,57.4889,57.5166,17053.0
2022-06-03 12:45:00,62.4,62.42,62.36,62.41,23323.0,57.5166,57.535,57.4797,57.5258,23323.0
2022-06-03 12:50:00,62.41,62.53,62.39,62.52,40231.0,57.5258,57.6364,57.5074,57.6272,40231.0
2022-06-03 12:55:00,62.52,62.53,62.46,62.5,35837.0,57.6272,57.6364,57.5719,57.6087,35837.0
2022-06-03 13:00:00,62.5,62.61,62.49,62.61,58054.0,57.6087,57.7101,57.5995,57.7101,58054.0
2022-06-03 13:05:00,62.6,62.6,62.5,62.53,36750.0,57.7009,57.7009,57.6087,57.6364,36750.0
2022-06-03 13:10:00,62.52,62.54,62.46,62.46,35872.0,57.6272,57.6456,57.5719,57.5719,35872.0
2022-06-03 13:15:00,62.47,62.47,62.32,62.33,29338.0,57.5811,57.5811,57.4428,57.452,29338.0
2022-06-03 13:20:00,62.34,62.44,62.34,62.43,22151.0,57.4613,57.5534,57.4613,57.5442,22151.0
2022-06-03 13:25:00,62.44,62.46,62.4,62.43,21088.0,57.5534,57.5719,57.5166,57.5442,21088.0
2022-06-03 13:30:00,62.42,62.44,62.39,62.41,46974.0,57.535,57.5534,57.5074,57.5258,46974.0
2022-06-03 13:35:00,62.41,62.5,62.41,62.47,36275.0,57.5258,57.6087,57.5258,57.5811,36275.0
2022-06-03 13:40:00,62.46,62.47,62.42,62.45,29489.0,57.5719,57.5811,57.535,57.5627,29489.0
2022-06-03 13:45:00,62.44,62.48,62.4,62.48,17543.0,57.5534,57.5903,57.5166,57.5903,17543.0
2022-06-03 13:50:00,62.48,62.49,62.45,62.46,16313.0,57.5903,57.5995,57.5627,57.5719,16313.0
2022-06-03 13:55:00,62.45,62.48,62.41,62.42,27567.0,57.5627,57.5903,57.5258,57.535,27567.0
2022-06-03 14:00:00,62.41,62.44,62.37,62.41,21142.0,57.5258,57.5534,57.4889,57.5258,21142.0
2022-06-03 14:05:00,62.41,62.47,62.39,62.43,25366.0,57.5258,57.5811,57.5074,57.5442,25366.0
2022-06-03 14:10:00,62.43,62.49,62.43,62.46,25436.0,57.5442,57.5995,57.5442,57.5719,25436.0
2022-06-03 14:15:00,62.46,62.55,62.43,62.55,30973.0,57.5719,57.6548,57.5442,57.6548,30973.0
2022-06-03 14:20:00,62.55,62.55,62.46,62.49,28576.0,57.6548,57.6548,57.5719,57.5995,28576.0
2022-06-03 14:25:00,62.49,62.56,62.48,62.56,18987.0,57.5995,57.664,57.5903,57.664,18987.0
2022-06-03 14:30:00,62.55,62.57,62.46,62.5,26728.0,57.6548,57.6733,57.5719,57.6087,26728.0
2022-06-03 14:35:00,62.5,62.53,62.34,62.38,62268.0,57.6087,57.6364,57.4613,57.4981,62268.0
2022-06-03 14:40:00,62.37,62.45,62.35,62.45,47253.0,57.4889,57.5627,57.4705,57.5627,47253.0
2022-06-03 14:45:00,62.45,62.51,62.41,62.49,35622.0,57.5627,57.618,57.5258,57.5995,35622.0
2022-06-03 14:50:00,62.49,62.51,62.45,62.49,25333.0,57.5995,57.618,57.5627,57.5995,25333.0
2022-06-03 14:55:00,62.48,62.53,62.47,62.52,44919.0,57.5903,57.6364,57.5811,57.6272,44919.0
2022-06-03 15:00:00,62.52,62.53,62.43,62.52,55582.0,57.6272,57.6364,57.5442,57.6272,55582.0
2022-06-03 15:05:00,62.51,62.51,62.4,62.42,49443.0,57.618,57.618,57.5166,57.535,49443.0
2022-06-03 15:10:00,62.43,62.45,62.33,62.34,47851.0,57.5442,57.5627,57.452,57.4613,47851.0
2022-06-03 15:15:00,62.33,62.37,62.29,62.36,69279.0,57.452,57.4889,57.4152,57.4797,69279.0
2022-06-03 15:20:00,62.36,62.38,62.34,62.36,75264.0,57.4797,57.4981,57.4613,57.4797,75264.0
2022-06-03 15:25:00,62.35,62.48,62.34,62.48,45194.0,57.4705,57.5903,57.4613,57.5903,45194.0
2022-06-03 15:30:00,62.47,62.47,62.35,62.37,61798.0,57.5811,57.5811,57.4705,57.4889,61798.0
2022-06-03 15:35:00,62.36,62.45,62.32,62.35,105164.0,57.4797,57.5627,57.4428,57.4705,105164.0
2022-06-03 15:40:00,62.35,62.4,62.32,62.34,97095.0,57.4705,57.5166,57.4428,57.4613,97095.0
2022-06-03 15:45:00,62.33,62.4,62.28,62.35,121332.0,57.452,57.5166,57.406,57.4705,121332.0
2022-06-03 15:50:00,62.34,62.42,62.27,62.42,189921.0,57.4613,57.535,57.3967,57.535,189921.0
2022-06-03 15:55:00,62.43,62.47,62.39,62.42,426940.0,57.5442,57.5811,57.5074,57.535,426940.0
2022-06-06 09:30:00,62.71,62.95,62.58,62.91,121615.0,57.8023,58.0235,57.6825,57.9867,121615.0
2022-06-06 09:35:00,62.91,62.93,62.7,62.83,47584.0,57.9867,58.0051,57.7931,57.9129,47584.0
2022-06-06 09:40:00,62.82,63.14,62.82,62.93,66669.0,57.9037,58.1987,57.9037,58.0051,66669.0
2022-06-06 09:45:00,62.93,63.06,62.88,62.88,51045.0,58.0051,58.1249,57.959,57.959,51045.0
2022-06-06 09:50:00,62.89,62.98,62.83,62.89,36847.0,57.9682,58.0512,57.9129,57.9682,36847.0
2022-06-06 09:55:00,62.89,63.01,62.85,62.96,31701.0,57.9682,58.0788,57.9314,58.0327,31701.0
2022-06-06 10:00:00,62.97,63.07,62.88,62.96,53920.0,58.042,58.1341,57.959,58.0327,53920.0
2022-06-06 10:05:00,62.92,63.01,62.89,62.96,28037.0,57.9959,58.0788,57.9682,58.0327,28037.0
2022-06-06 10:10:00,62.95,63.04,62.93,62.97,29015.0,58.0235,58.1065,58.0051,58.042,29015.0
2022-06-06 10:15:00,62.97,62.97,62.9,62.94,30630.0,58.042,58.042,57.9774,58.0143,30630.0
2022-06-06 10:20:00,62.93,63.03,62.88,62.9,104388.0,58.0051,58.0973,57.959,57.9774,104388.0
2022-06-06 10:25:00,62.9,62.9,62.78,62.79,24732.0,57.9774,57.9774,57.8668,57.876,24732.0
2022-06-06 10:30:00,62.78,62.79,62.7,62.73,24673.0,57.8668,57.876,57.7931,57.8207,24673.0
2022-06-06 10:35:00,62.73,62.73,62.63,62.66,25109.0,57.8207,57.8207,57.7286,57.7562,25109.0
2022-06-06 10:40:00,62.67,62.77,62.67,62.74,22593.0,57.7654,57.8576,57.7654,57.83,22593.0
2022-06-06 10:45:00,62.75,62.84,62.71,62.84,20046.0,57.8392,57.9221,57.8023,57.9221,20046.0
2022-06-06 10:50:00,62.84,62.85,62.8,62.82,20660.0,57.9221,57.9314,57.8853,57.9037,20660.0
2022-06-06 10:55:00,62.82,62.86,62.76,62.81,22599.0,57.9037,57.9406,57.8484,57.8945,22599.0
2022-06-06 11:00:00,62.8,62.81,62.75,62.76,19667.0,57.8853,57.8945,57.8392,57.8484,19667.0
2022-06-06 11:05:00,62.76,62.8,62.73,62.75,31485.0,57.8484,57.8853,57.8207,57.8392,31485.0
2022-06-06 11:10:00,62.74,62.75,62.61,62.64,36462.0,57.83,57.8392,57.7101,57.7378,36462.0
2022-06-06 11:15:00,62.64,62.68,62.48,62.48,47036.0,57.7378,57.7747,57.5903,57.5903,47036.0
2022-06-06 11:20:00,62.48,62.49,62.41,62.42,22626.0,57.5903,57.5995,57.5258,57.535,22626.0
2022-06-06 11:25:00,62.42,62.47,62.4,62.43,14932.0,57.535,57.5811,57.5166,57.5442,14932.0
2022-06-06 11:30:00,62.43,62.47,62.39,62.43,36102.0,57.5442,57.5811,57.5074,57.5442,36102.0
2022-06-06 11:35:00,62.42,62.42,62.29,62.34,23549.0,57.535,57.535,57.4152,57.4613,23549.0
2022-06-06 11:40:00,62.34,62.43,62.33,62.42,20067.0,57.4613,57.5442,57.452,57.535,20067.0
2022-06-06 11:45:00,62.42,62.46,62.4,62.4,27470.0,57.535,57.5719,57.5166,57.5166,27470.0
2022-06-06 11:50:00,62.4,62.45,62.37,62.43,38995.0,57.5166,57.5627,57.4889,57.5442,38995.0
2022-06-06 11:55:00,62.44,62.49,62.42,62.47,29496.0,57.5534,57.5995,57.535,57.5811,29496.0
2022-06-06 12:00:00,62.47,62.51,62.35,62.37,40397.0,57.5811,57.618,57.4705,57.4889,40397.0
2022-06-06 12:05:00,62.38,62.42,62.34,62.34,21604.0,57.4981,57.535,57.4613,57.4613,21604.0
2022-06-06 12:10:00,62.33,62.35,62.29,62.3,23054.0,57.452,57.4705,57.4152,57.4244,23054.0
2022-06-06 12:15:00,62.3,62.34,62.27,62.33,21365.0,57.4244,57.4613,57.3967,57.452,21365.0
2022-06-06 12:20:00,62.32,62.34,62.3,62.3,15034.0,57.4428,57.4613,57.4244,57.4244,15034.0
2022-06-06 12:25:00,62.3,62.33,62.22,62.24,18020.0,57.4244,57.452,57.3507,57.3691,18020.0
2022-06-06 12:30:00,62.23,62.28,62.22,62.26,14310.0,57.3599,57.406,57.3507,57.3875,14310.0
2022-06-06 12:35:00,62.26,62.31,62.25,62.3,15338.0,57.3875,57.4336,57.3783,57.4244,15338.0
2022-06-06 12:40:00,62.29,62.32,62.28,62.3,15411.0,57.4152,57.4428,57.406,57.4244,15411.0
2022-06-06 12:45:00,62.3,62.34,62.3,62.3,28096.0,57.4244,57.4613,57.4244,57.4244,28096.0
2022-06-06 12:50:00,62.3,62.33,62.25,62.32,27179.0,57.4244,57.452,57.3783,57.4428,27179.0
2022-06-06 12:55:00,62.32,62.43,62.31,62.42,22378.0,57.4428,57.5442,57.4336,57.535,22378.0
2022-06-06 13:00:00,62.42,62.46,62.41,62.42,33511.0,57.535,57.5719,57.5258,57.535,33511.0
2022-06-06 13:05:00,62.43,62.51,62.42,62.5,29132.0,57.5442,57.618,57.535,57.6087,29132.0
2022-06-06 13:10:00,62.49,62.51,62.47,62.51,17338.0,57.5995,57.618,57.5811,57.618,17338.0
2022-06-06 13:15:00,62.5,62.55,62.45,62.54,37844.0,57.6087,57.6548,57.5627,57.6456,37844.0
2022-06-06 13:20:00,62.54,62.55,62.46,62.47,44836.0,57.6456,57.6548,57.5719,57.5811,44836.0
2022-06-06 13:25:00,62.47,62.49,62.45,62.48,22348.0,57.5811,57.5995,57.5627,57.5903,22348.0
2022-06-06 13:30:00,62.47,62.56,62.46,62.55,20334.0,57.5811,57.664,57.5719,57.6548,20334.0
2022-06-06 13:35:00,62.55,62.62,62.53,62.59,25646.0,57.6548,57.7194,57.6364,57.6917,25646.0
2022-06-06 13:40:00,62.59,62.67,62.58,62.63,46817.0,57.6917,57.7654,57.6825,57.7286,46817.0
2022-06-06 13:45:00,62.63,62.64,62.52,62.54,19881.0,57.7286,57.7378,57.6272,57.6456,19881.0
2022-06-06 13:50:00,62.55,62.61,62.54,62.58,25019.0,57.6548,57.7101,57.6456,57.6825,25019.0
2022-06-06 13:55:00,62.58,62.62,62.57,62.6,26590.0,57.6825,57.7194,57.6733,57.7009,26590.0
2022-06-06 14:00:00,62.6,62.62,62.57,62.59,19219.0,57.7009,57.7194,57.6733,57.6917,19219.0
2022-06-06 14:05:00,62.59,62.61,62.56,62.58,22773.0,57.6917,57.7101,57.664,57.6825,22773.0
2022-06-06 14:10:00,62.58,62.6,62.57,62.58,9660.0,57.6825,57.7009,57.6733,57.6825,9660.0
2022-06-06 14:15:00,62.58,62.59,62.5,62.52,38717.0,57.6825,57.6917,57.6087,57.6272,38717.0
2022-06-06 14:20:00,62.52,62.54,62.41,62.44,65155.0,57.6272,57.6456,57.5258,57.5534,65155.0
2022-06-06 14:25:00,62.44,62.44,62.33,62.38,28713.0,57.5534,57.5534,57.452,57.4981,28713.0
2022-06-06 14:30:00,62.38,62.39,62.35,62.37,15498.0,57.4981,57.5074,57.4705,57.4889,15498.0
2022-06-06 14:35:00,62.36,62.38,62.33,62.36,22842.0,57.4797,57.4981,57.452,57.4797,22842.0
2022-06-06 14:40:00,62.36,62.38,62.3,62.38,81256.0,57.4797,57.4981,57.4244,57.4981,81256.0
2022-06-06 14:45:00,62.38,62.44,62.38,62.41,25761.0,57.4981,57.5534,57.4981,57.5258,25761.0
2022-06-06 14:50:00,62.4,62.4,62.29,62.37,30840.0,57.5166,57.5166,57.4152,57.4889,30840.0
2022-06-06 14:55:00,62.37,62.41,62.33,62.41,55884.0,57.4889,57.5258,57.452,57.5258,55884.0
2022-06-06 15:00:00,62.4,62.45,62.37,62.42,28929.0,57.5166,57.5627,57.4889,57.535,28929.0
2022-06-06 15:05:00,62.42,62.42,62.36,62.38,37984.0,57.535,57.535,57.4797,57.4981,37984.0
2022-06-06 15:10:00,62.38,62.42,62.35,62.39,29085.0,57.4981,57.535,57.4705,57.5074,29085.0
2022-06-06 15:15:00,62.39,62.41,62.34,62.36,23813.0,57.5074,57.5258,57.4613,57.4797,23813.0
2022-06-06 15:20:00,62.35,62.41,62.31,62.38,33013.0,57.4705,57.5258,57.4336,57.4981,33013.0
2022-06-06 15:25:00,62.38,62.4,62.31,62.32,31270.0,57.4981,57.5166,57.4336,57.4428,31270.0
2022-06-06 15:30:00,62.32,62.37,62.27,62.31,35556.0,57.4428,57.4889,57.3967,57.4336,35556.0
2022-06-06 15:35:00,62.32,62.37,62.27,62.3,66409.0,57.4428,57.4889,57.3967,57.4244,66409.0
2022-06-06 15:40:00,62.3,62.42,62.25,62.42,69411.0,57.4244,57.535,57.3783,57.535,69411.0
2022-06-06 15:45:00,62.43,62.43,62.31,62.33,41799.0,57.5442,57.5442,57.4336,57.452,41799.0
2022-06-06 15:50:00,62.34,62.47,62.33,62.45,113472.0,57.4613,57.5811,57.452,57.5627,113472.0
2022-06-06 15:55:00,62.44,62.51,62.39,62.46,322133.0,57.5534,57.618,57.5074,57.5719,322133.0
2022-06-07 09:30:00,61.96,62.27,61.88,62.12,135171.0,57.111,57.3967,57.0373,57.2585,135171.0
2022-06-07 09:35:00,62.1,62.24,62.02,62.13,45883.0,57.24,57.3691,57.1663,57.2677,45883.0
2022-06-07 09:40:00,62.13,62.13,61.99,62.09,65970.0,57.2677,57.2677,57.1387,57.2308,65970.0
2022-06-07 09:45:00,62.09,62.22,62.09,62.15,55350.0,57.2308,57.3507,57.2308,57.2861,55350.0
2022-06-07 09:50:00,62.15,62.21,62.09,62.19,41719.0,57.2861,57.3414,57.2308,57.323,41719.0
2022-06-07 09:55:00,62.21,62.22,62.02,62.03,35309.0,57.3414,57.3507,57.1663,57.1755,35309.0
2022-06-07 10:00:00,62.03,62.18,62.01,62.16,54525.0,57.1755,57.3138,57.1571,57.2954,54525.0
2022-06-07 10:05:00,62.17,62.22,62.13,62.22,27392.0,57.3046,57.3507,57.2677,57.3507,27392.0
2022-06-07 10:10:00,62.22,62.24,62.09,62.13,34734.0,57.3507,57.3691,57.2308,57.2677,34734.0
2022-06-07 10:15:00,62.14,62.16,62.05,62.15,32755.0,57.2769,57.2954,57.194,57.2861,32755.0
2022-06-07 10:20:00,62.15,62.21,62.09,62.11,37329.0,57.2861,57.3414,57.2308,57.2493,37329.0
2022-06-07 10:25:00,62.11,62.32,62.11,62.3,55409.0,57.2493,57.4428,57.2493,57.4244,55409.0
2022-06-07 10:30:00,62.3,62.55,62.27,62.52,31062.0,57.4244,57.6548,57.3967,57.6272,31062.0
2022-06-07 10:35:00,62.51,62.62,62.44,62.56,37468.0,57.618,57.7194,57.5534,57.664,37468.0
2022-06-07 10:40:00,62.58,62.62,62.53,62.59,31884.0,57.6825,57.7194,57.6364,57.6917,31884.0
2022-06-07 10:45:00,62.59,62.62,62.53,62.58,34686.0,57.6917,57.7194,57.6364,57.6825,34686.0
2022-06-07 10:50:00,62.58,62.63,62.53,62.63,24956.0,57.6825,57.7286,57.6364,57.7286,24956.0
2022-06-07 10:55:00,62.62,62.65,62.58,62.62,22768.0,57.7194,57.747,57.6825,57.7194,22768.0
2022-06-07 11:00:00,62.62,62.69,62.57,62.67,50125.0,57.7194,57.7839,57.6733,57.7654,50125.0
2022-06-07 11:05:00,62.67,62.74,62.65,62.74,43552.0,57.7654,57.83,57.747,57.83,43552.0
2022-06-07 11:10:00,62.75,62.79,62.71,62.71,31583.0,57.8392,57.876,57.8023,57.8023,31583.0
2022-06-07 11:15:00,62.71,62.77,62.65,62.67,30547.0,57.8023,57.8576,57.747,57.7654,30547.0
2022-06-07 11:20:00,62.69,62.7,62.64,62.67,24182.0,57.7839,57.7931,57.7378,57.7654,24182.0
2022-06-07 11:25:00,62.67,62.7,62.62,62.65,23864.0,57.7654,57.7931,57.7194,57.747,23864.0
2022-06-07 11:30:00,62.65,62.66,62.6,62.63,22182.0,57.747,57.7562,57.7009,57.7286,22182.0
2022-06-07 11:35:00,62.64,62.67,62.62,62.67,17284.0,57.7378,57.7654,57.7194,57.7654,17284.0
2022-06-07 11:40:00,62.69,62.7,62.65,62.67,15397.0,57.7839,57.7931,57.747,57.7654,15397.0
2022-06-07 11:45:00,62.67,62.68,62.54,62.57,26946.0,57.7654,57.7747,57.6456,57.6733,26946.0
2022-06-07 11:50:00,62.56,62.61,62.54,62.55,17511.0,57.664,57.7101,57.6456,57.6548,17511.0
2022-06-07 11:55:00,62.56,62.59,62.53,62.57,17922.0,57.664,57.6917,57.6364,57.6733,17922.0
2022-06-07 12:00:00,62.58,62.65,62.58,62.62,22520.0,57.6825,57.747,57.6825,57.7194,22520.0
2022-06-07 12:05:00,62.62,62.63,62.58,62.58,19981.0,57.7194,57.7286,57.6825,57.6825,19981.0
2022-06-07 12:10:00,62.59,62.6,62.54,62.54,67493.0,57.6917,57.7009,57.6456,57.6456,67493.0
2022-06-07 12:15:00,62.54,62.54,62.4,62.41,25012.0,57.6456,57.6456,57.5166,57.5258,25012.0
2022-06-07 12:20:00,62.4,62.51,62.39,62.49,17357.0,57.5166,57.618,57.5074,57.5995,17357.0
2022-06-07 12:25:00,62.5,62.52,62.46,62.51,58049.0,57.6087,57.6272,57.5719,57.618,58049.0
2022-06-07 12:30:00,62.5,62.6,62.5,62.6,35836.0,57.6087,57.7009,57.6087,57.7009,35836.0
2022-06-07 12:35:00,62.61,62.66,62.61,62.66,127553.0,57.7101,57.7562,57.7101,57.7562,127553.0
2022-06-07 12:40:00,62.66,62.73,62.65,62.68,38306.0,57.7562,57.8207,57.747,57.7747,38306.0
2022-06-07 12:45:00,62.68,62.72,62.68,62.71,16427.0,57.7747,57.8115,57.7747,57.8023,16427.0
2022-06-07 12:50:00,62.72,62.73,62.69,62.71,19214.0,57.8115,57.8207,57.7839,57.8023,19214.0
2022-06-07 12:55:00,62.7,62.7,62.62,62.67,53990.0,57.7931,57.7931,57.7194,57.7654,53990.0
2022-06-07 13:00:00,62.67,62.71,62.61,62.71,27105.0,57.7654,57.8023,57.7101,57.8023,27105.0
2022-06-07 13:05:00,62.71,62.76,62.69,62.74,23090.0,57.8023,57.8484,57.7839,57.83,23090.0
2022-06-07 13:10:00,62.74,62.76,62.71,62.76,29976.0,57.83,57.8484,57.8023,57.8484,29976.0
2022-06-07 13:15:00,62.76,62.85,62.76,62.83,26250.0,57.8484,57.9314,57.8484,57.9129,26250.0
2022-06-07 13:20:00,62.83,62.86,62.77,62.85,44799.0,57.9129,57.9406,57.8576,57.9314,44799.0
2022-06-07 13:25:00,62.84,62.86,62.83,62.85,17294.0,57.9221,57.9406,57.9129,57.9314,17294.0
2022-06-07 13:30:00,62.86,62.86,62.8,62.82,15554.0,57.9406,57.9406,57.8853,57.9037,15554.0
2022-06-07 13:35:00,62.82,62.84,62.75,62.79,17295.0,57.9037,57.9221,57.8392,57.876,17295.0
2022-06-07 13:40:00,62.79,62.81,62.77,62.81,17685.0,57.876,57.8945,57.8576,57.8945,17685.0
2022-06-07 13:45:00,62.81,62.81,62.77,62.77,16300.0,57.8945,57.8945,57.8576,57.8576,16300.0
2022-06-07 13:50:00,62.77,62.84,62.77,62.78,17465.0,57.8576,57.9221,57.8576,57.8668,17465.0
2022-06-07 13:55:00,62.77,62.82,62.76,62.79,54451.0,57.8576,57.9037,57.8484,57.876,54451.0
2022-06-07 14:00:00,62.79,62.9,62.78,62.9,29450.0,57.876,57.9774,57.8668,57.9774,29450.0
2022-06-07 14:05:00,62.9,62.95,62.87,62.94,53555.0,57.9774,58.0235,57.9498,58.0143,53555.0
2022-06-07 14:10:00,62.94,63.01,62.91,62.98,109917.0,58.0143,58.0788,57.9867,58.0512,109917.0
2022-06-07 14:15:00,62.99,63.0,62.9,62.92,18849.0,58.0604,58.0696,57.9774,57.9959,18849.0
2022-06-07 14:20:00,62.91,62.95,62.9,62.9,18635.0,57.9867,58.0235,57.9774,57.9774,18635.0
2022-06-07 14:25:00,62.91,62.96,62.91,62.93,31567.0,57.9867,58.0327,57.9867,58.0051,31567.0
2022-06-07 14:30:00,62.94,62.98,62.91,62.96,31943.0,58.0143,58.0512,57.9867,58.0327,31943.0
2022-06-07 14:35:00,62.95,62.97,62.91,62.95,53097.0,58.0235,58.042,57.9867,58.0235,53097.0
2022-06-07 14:40:00,62.95,62.98,62.91,62.93,52672.0,58.0235,58.0512,57.9867,58.0051,52672.0
2022-06-07 14:45:00,62.93,62.97,62.84,62.85,101470.0,58.0051,58.042,57.9221,57.9314,101470.0
2022-06-07 14:50:00,62.85,62.91,62.83,62.91,26693.0,57.9314,57.9867,57.9129,57.9867,26693.0
2022-06-07 14:55:00,62.9,62.99,62.89,62.99,24571.0,57.9774,58.0604,57.9682,58.0604,24571.0
2022-06-07 15:00:00,62.99,63.06,62.96,63.05,23185.0,58.0604,58.1249,58.0327,58.1157,23185.0
2022-06-07 15:05:00,63.05,63.08,63.02,63.04,31040.0,58.1157,58.1434,58.088,58.1065,31040.0
2022-06-07 15:10:00,63.04,63.08,62.96,62.98,54448.0,58.1065,58.1434,58.0327,58.0512,54448.0
2022-06-07 15:15:00,62.97,63.05,62.97,63.04,20654.0,58.042,58.1157,58.042,58.1065,20654.0
2022-06-07 15:20:00,63.04,63.09,63.03,63.06,28458.0,58.1065,58.1526,58.0973,58.1249,28458.0
2022-06-07 15:25:00,63.07,63.09,63.04,63.06,33051.0,58.1341,58.1526,58.1065,58.1249,33051.0
2022-06-07 15:30:00,63.05,63.12,63.03,63.12,44130.0,58.1157,58.1802,58.0973,58.1802,44130.0
2022-06-07 15:35:00,63.12,63.15,63.08,63.15,63812.0,58.1802,58.2079,58.1434,58.2079,63812.0
2022-06-07 15:40:00,63.15,63.18,63.1,63.14,64186.0,58.2079,58.2355,58.1618,58.1987,64186.0
2022-06-07 15:45:00,63.13,63.19,63.12,63.16,56352.0,58.1894,58.2447,58.1802,58.2171,56352.0
2022-06-07 15:50:00,63.16,63.34,63.13,63.3,255930.0,58.2171,58.383,58.1894,58.3461,255930.0
2022-06-07 15:55:00,63.29,63.33,63.24,63.24,429922.0,58.3369,58.3738,58.2908,58.2908,429922.0
2022-06-08 09:30:00,62.96,63.12,62.94,63.07,93933.0,58.0327,58.1802,58.0143,58.1341,93933.0
2022-06-08 09:35:00,63.09,63.1,62.69,62.79,58772.0,58.1526,58.1618,57.7839,57.876,58772.0
2022-06-08 09:40:00,62.76,62.84,62.63,62.84,50421.0,57.8484,57.9221,57.7286,57.9221,50421.0
2022-06-08 09:45:00,62.85,63.04,62.76,63.02,51367.0,57.9314,58.1065,57.8484,58.088,51367.0
2022-06-08 09:50:00,62.99,63.16,62.97,63.11,20817.0,58.0604,58.2171,58.042,58.171,20817.0
2022-06-08 09:55:00,63.11,63.12,62.88,62.96,33138.0,58.171,58.1802,57.959,58.0327,33138.0
2022-06-08 10:00:00,62.97,63.0,62.9,62.91,24280.0,58.042,58.0696,57.9774,57.9867,24280.0
2022-06-08 10:05:00,62.93,63.0,62.91,62.95,25654.0,58.0051,58.0696,57.9867,58.0235,25654.0
2022-06-08 10:10:00,62.95,62.97,62.81,62.86,32456.0,58.0235,58.042,57.8945,57.9406,32456.0
2022-06-08 10:15:00,62.84,62.87,62.75,62.86,45973.0,57.9221,57.9498,57.8392,57.9406,45973.0
2022-06-08 10:20:00,62.88,62.97,62.88,62.92,37087.0,57.959,58.042,57.959,57.9959,37087.0
2022-06-08 10:25:00,62.91,62.98,62.8,62.92,35008.0,57.9867,58.0512,57.8853,57.9959,35008.0
2022-06-08 10:30:00,62.9,62.95,62.84,62.9,33509.0,57.9774,58.0235,57.9221,57.9774,33509.0
2022-06-08 10:35:00,62.88,63.01,62.87,62.97,37024.0,57.959,58.0788,57.9498,58.042,37024.0
2022-06-08 10:40:00,62.98,63.01,62.93,62.99,44418.0,58.0512,58.0788,58.0051,58.0604,44418.0
2022-06-08 10:45:00,62.98,63.02,62.96,62.97,30422.0,58.0512,58.088,58.0327,58.042,30422.0
2022-06-08 10:50:00,62.98,63.05,62.97,63.05,25326.0,58.0512,58.1157,58.042,58.1157,25326.0
2022-06-08 10:55:00,63.04,63.08,62.9,62.95,28490.0,58.1065,58.1434,57.9774,58.0235,28490.0
2022-06-08 11:00:00,62.94,63.01,62.91,63.0,27077.0,58.0143,58.0788,57.9867,58.0696,27077.0
2022-06-08 11:05:00,62.99,63.0,62.93,62.97,21027.0,58.0604,58.0696,58.0051,58.042,21027.0
2022-06-08 11:10:00,62.98,63.02,62.95,63.02,27320.0,58.0512,58.088,58.0235,58.088,27320.0
2022-06-08 11:15:00,63.02,63.09,63.02,63.07,23360.0,58.088,58.1526,58.088,58.1341,23360.0
2022-06-08 11:20:00,63.08,63.11,63.03,63.04,16820.0,58.1434,58.171,58.0973,58.1065,16820.0
2022-06-08 11:25:00,63.03,63.04,62.99,62.99,12038.0,58.0973,58.1065,58.0604,58.0604,12038.0
2022-06-08 11:30:00,63.0,63.08,63.0,63.03,18634.0,58.0696,58.1434,58.0696,58.0973,18634.0
2022-06-08 11:35:00,63.03,63.09,63.01,63.08,14167.0,58.0973,58.1526,58.0788,58.1434,14167.0
2022-06-08 11:40:00,63.09,63.13,63.03,63.04,23565.0,58.1526,58.1894,58.0973,58.1065,23565.0
2022-06-08 11:45:00,63.05,63.12,63.05,63.11,16832.0,58.1157,58.1802,58.1157,58.171,16832.0
2022-06-08 11:50:00,63.11,63.11,63.03,63.06,16979.0,58.171,58.171,58.0973,58.1249,16979.0
2022-06-08 11:55:00,63.06,63.08,63.02,63.08,19599.0,58.1249,58.1434,58.088,58.1434,19599.0
2022-06-08 12:00:00,63.07,63.12,63.06,63.08,16770.0,58.1341,58.1802,58.1249,58.1434,16770.0
2022-06-08 12:05:00,63.08,63.08,62.96,63.01,22647.0,58.1434,58.1434,58.0327,58.0788,22647.0
2022-06-08 12:10:00,63.03,63.06,63.02,63.05,12740.0,58.0973,58.1249,58.088,58.1157,12740.0
2022-06-08 12:15:00,63.04,63.08,63.02,63.08,18044.0,58.1065,58.1434,58.088,58.1434,18044.0
2022-06-08 12:20:00,63.08,63.08,62.98,63.01,19112.0,58.1434,58.1434,58.0512,58.0788,19112.0
2022-06-08 12:25:00,63.0,63.02,62.9,62.98,23471.0,58.0696,58.088,57.9774,58.0512,23471.0
2022-06-08 12:30:00,62.99,62.99,62.89,62.93,22859.0,58.0604,58.0604,57.9682,58.0051,22859.0
2022-06-08 12:35:00,62.91,62.95,62.9,62.9,19877.0,57.9867,58.0235,57.9774,57.9774,19877.0
2022-06-08 12:40:00,62.89,62.91,62.85,62.85,20548.0,57.9682,57.9867,57.9314,57.9314,20548.0
2022-06-08 12:45:00,62.84,62.91,62.83,62.91,13769.0,57.9221,57.9867,57.9129,57.9867,13769.0
2022-06-08 12:50:00,62.9,62.9,62.85,62.87,12009.0,57.9774,57.9774,57.9314,57.9498,12009.0
2022-06-08 12:55:00,62.87,62.89,62.83,62.89,11834.0,57.9498,57.9682,57.9129,57.9682,11834.0
2022-06-08 13:00:00,62.88,62.89,62.78,62.78,16987.0,57.959,57.9682,57.8668,57.8668,16987.0
2022-06-08 13:05:00,62.78,62.83,62.77,62.83,13881.0,57.8668,57.9129,57.8576,57.9129,13881.0
2022-06-08 13:10:00,62.83,62.83,62.72,62.75,20591.0,57.9129,57.9129,57.8115,57.8392,20591.0
2022-06-08 13:15:00,62.74,62.78,62.71,62.76,13101.0,57.83,57.8668,57.8023,57.8484,13101.0
2022-06-08 13:20:00,62.76,62.76,62.72,62.75,12573.0,57.8484,57.8484,57.8115,57.8392,12573.0
2022-06-08 13:25:00,62.74,62.74,62.67,62.68,24504.0,57.83,57.83,57.7654,57.7747,24504.0
2022-06-08 13:30:00,62.67,62.69,62.6,62.63,19810.0,57.7654,57.7839,57.7009,57.7286,19810.0
2022-06-08 13:35:00,62.63,62.69,62.61,62.67,28226.0,57.7286,57.7839,57.7101,57.7654,28226.0
2022-06-08 13:40:00,62.67,62.76,62.67,62.74,28323.0,57.7654,57.8484,57.7654,57.83,28323.0
2022-06-08 13:45:00,62.74,62.8,62.72,62.79,13441.0,57.83,57.8853,57.8115,57.876,13441.0
2022-06-08 13:50:00,62.78,62.8,62.76,62.76,14167.0,57.8668,57.8853,57.8484,57.8484,14167.0
2022-06-08 13:55:00,62.76,62.77,62.69,62.7,16739.0,57.8484,57.8576,57.7839,57.7931,16739.0
2022-06-08 14:00:00,62.69,62.72,62.66,62.67,26182.0,57.7839,57.8115,57.7562,57.7654,26182.0
2022-06-08 14:05:00,62.66,62.74,62.65,62.7,23183.0,57.7562,57.83,57.747,57.7931,23183.0
2022-06-08 14:10:00,62.71,62.73,62.68,62.72,19894.0,57.8023,57.8207,57.7747,57.8115,19894.0
2022-06-08 14:15:00,62.72,62.73,62.69,62.71,11722.0,57.8115,57.8207,57.7839,57.8023,11722.0
2022-06-08 14:20:00,62.7,62.77,62.7,62.73,22423.0,57.7931,57.8576,57.7931,57.8207,22423.0
2022-06-08 14:25:00,62.73,62.74,62.62,62.67,19440.0,57.8207,57.83,57.7194,57.7654,19440.0
2022-06-08 14:30:00,62.66,62.73,62.66,62.68,22015.0,57.7562,57.8207,57.7562,57.7747,22015.0
2022-06-08 14:35:00,62.67,62.73,62.65,62.73,14049.0,57.7654,57.8207,57.747,57.8207,14049.0
2022-06-08 14:40:00,62.73,62.81,62.72,62.77,23092.0,57.8207,57.8945,57.8115,57.8576,23092.0
2022-06-08 14:45:00,62.77,62.81,62.75,62.77,17102.0,57.8576,57.8945,57.8392,57.8576,17102.0
2022-06-08 14:50:00,62.76,62.78,62.7,62.73,25862.0,57.8484,57.8668,57.7931,57.8207,25862.0
2022-06-08 14:55:00,62.73,62.75,62.71,62.71,20116.0,57.8207,57.8392,57.8023,57.8023,20116.0
2022-06-08 15:00:00,62.71,62.72,62.65,62.7,24630.0,57.8023,57.8115,57.747,57.7931,24630.0
2022-06-08 15:05:00,62.7,62.72,62.65,62.69,31565.0,57.7931,57.8115,57.747,57.7839,31565.0
2022-06-08 15:10:00,62.69,62.78,62.68,62.77,28244.0,57.7839,57.8668,57.7747,57.8576,28244.0
2022-06-08 15:15:00,62.78,62.81,62.76,62.8,27030.0,57.8668,57.8945,57.8484,57.8853,27030.0
2022-06-08 15:20:00,62.8,62.86,62.79,62.84,28607.0,57.8853,57.9406,57.876,57.9221,28607.0
2022-06-08 15:25:00,62.84,62.87,62.82,62.84,28371.0,57.9221,57.9498,57.9037,57.9221,28371.0
2022-06-08 15:30:00,62.85,62.9,62.84,62.89,32645.0,57.9314,57.9774,57.9221,57.9682,32645.0
2022-06-08 15:35:00,62.89,62.89,62.81,62.81,33492.0,57.9682,57.9682,57.8945,57.8945,33492.0
2022-06-08 15:40:00,62.8,62.8,62.73,62.74,46756.0,57.8853,57.8853,57.8207,57.83,46756.0
2022-06-08 15:45:00,62.73,62.73,62.56,62.57,33855.0,57.8207,57.8207,57.664,57.6733,33855.0
2022-06-08 15:50:00,62.57,62.63,62.51,62.57,97214.0,57.6733,57.7286,57.618,57.6733,97214.0
2022-06-08 15:55:00,62.57,62.64,62.57,62.63,191268.0,57.6733,57.7378,57.6733,57.7286,191268.0
2022-06-09 09:30:00,62.54,62.68,62.38,62.68,118112.0,57.6456,57.7747,57.4981,57.7747,118112.0
2022-06-09 09:35:00,62.69,62.74,62.59,62.66,68276.0,57.7839,57.83,57.6917,57.7562,68276.0
2022-06-09 09:40:00,62.66,62.77,62.61,62.68,94328.0,57.7562,57.8576,57.7101,57.7747,94328.0
2022-06-09 09:45:00,62.69,62.69,62.59,62.67,57585.0,57.7839,57.7839,57.6917,57.7654,57585.0
2022-06-09 09:50:00,62.66,63.01,62.65,62.94,33293.0,57.7562,58.0788,57.747,58.0143,33293.0
2022-06-09 09:55:00,62.93,63.02,62.89,62.98,28964.0,58.0051,58.088,57.9682,58.0512,28964.0
2022-06-09 10:00:00,62.98,62.98,62.75,62.77,26224.0,58.0512,58.0512,57.8392,57.8576,26224.0
2022-06-09 10:05:00,62.76,62.76,62.62,62.62,25433.0,57.8484,57.8484,57.7194,57.7194,25433.0
2022-06-09 10:10:00,62.63,62.66,62.41,62.45,38902.0,57.7286,57.7562,57.5258,57.5627,38902.0
2022-06-09 10:15:00,62.44,62.61,62.42,62.57,27318.0,57.5534,57.7101,57.535,57.6733,27318.0
2022-06-09 10:20:00,62.59,62.62,62.52,62.58,21315.0,57.6917,57.7194,57.6272,57.6825,21315.0
2022-06-09 10:25:00,62.58,62.58,62.44,62.52,22028.0,57.6825,57.6825,57.5534,57.6272,22028.0
2022-06-09 10:30:00,62.53,62.64,62.47,62.5,31817.0,57.6364,57.7378,57.5811,57.6087,31817.0
2022-06-09 10:35:00,62.52,62.57,62.52,62.55,22418.0,57.6272,57.6733,57.6272,57.6548,22418.0
2022-06-09 10:40:00,62.53,62.54,62.4,62.5,21518.0,57.6364,57.6456,57.5166,57.6087,21518.0
2022-06-09 10:45:00,62.5,62.51,62.44,62.46,25679.0,57.6087,57.618,57.5534,57.5719,25679.0
2022-06-09 10:50:00,62.46,62.46,62.28,62.33,58041.0,57.5719,57.5719,57.406,57.452,58041.0
2022-06-09 10:55:00,62.31,62.36,62.27,62.33,34986.0,57.4336,57.4797,57.3967,57.452,34986.0
2022-06-09 11:00:00,62.33,62.39,62.29,62.3,22635.0,57.452,57.5074,57.4152,57.4244,22635.0
2022-06-09 11:05:00,62.3,62.35,62.25,62.3,31100.0,57.4244,57.4705,57.3783,57.4244,31100.0
2022-06-09 11:10:00,62.3,62.4,62.28,62.34,20515.0,57.4244,57.5166,57.406,57.4613,20515.0
2022-06-09 11:15:00,62.34,62.42,62.33,62.39,57733.0,57.4613,57.535,57.452,57.5074,57733.0
2022-06-09 11:20:00,62.4,62.43,62.34,62.36,25863.0,57.5166,57.5442,57.4613,57.4797,25863.0
2022-06-09 11:25:00,62.36,62.39,62.22,62.28,85253.0,57.4797,57.5074,57.3507,57.406,85253.0
2022-06-09 11:30:00,62.28,62.3,62.19,62.24,46858.0,57.406,57.4244,57.323,57.3691,46858.0
2022-06-09 11:35:00,62.24,62.34,62.24,62.31,26494.0,57.3691,57.4613,57.3691,57.4336,26494.0
2022-06-09 11:40:00,62.31,62.52,62.31,62.49,19441.0,57.4336,57.6272,57.4336,57.5995,19441.0
2022-06-09 11:45:00,62.49,62.54,62.35,62.38,27674.0,57.5995,57.6456,57.4705,57.4981,27674.0
2022-06-09 11:50:00,62.39,62.4,62.33,62.38,15425.0,57.5074,57.5166,57.452,57.4981,15425.0
2022-06-09 11:55:00,62.38,62.46,62.38,62.42,17492.0,57.4981,57.5719,57.4981,57.535,17492.0
2022-06-09 12:00:00,62.42,62.43,62.38,62.42,17296.0,57.535,57.5442,57.4981,57.535,17296.0
2022-06-09 12:05:00,62.41,62.42,62.33,62.35,29061.0,57.5258,57.535,57.452,57.4705,29061.0
2022-06-09 12:10:00,62.35,62.36,62.26,62.3,18965.0,57.4705,57.4797,57.3875,57.4244,18965.0
2022-06-09 12:15:00,62.3,62.3,62.25,62.28,18279.0,57.4244,57.4244,57.3783,57.406,18279.0
2022-06-09 12:20:00,62.28,62.33,62.26,62.3,17464.0,57.406,57.452,57.3875,57.4244,17464.0
2022-06-09 12:25:00,62.3,62.36,62.3,62.32,24244.0,57.4244,57.4797,57.4244,57.4428,24244.0
2022-06-09 12:30:00,62.32,62.38,62.32,62.34,51771.0,57.4428,57.4981,57.4428,57.4613,51771.0
2022-06-09 12:35:00,62.34,62.42,62.34,62.41,31956.0,57.4613,57.535,57.4613,57.5258,31956.0
2022-06-09 12:40:00,62.42,62.48,62.41,62.45,18799.0,57.535,57.5903,57.5258,57.5627,18799.0
2022-06-09 12:45:00,62.46,62.46,62.39,62.42,12223.0,57.5719,57.5719,57.5074,57.535,12223.0
2022-06-09 12:50:00,62.42,62.47,62.41,62.41,19238.0,57.535,57.5811,57.5258,57.5258,19238.0
2022-06-09 12:55:00,62.42,62.48,62.37,62.48,36763.0,57.535,57.5903,57.4889,57.5903,36763.0
2022-06-09 13:00:00,62.49,62.57,62.49,62.53,17453.0,57.5995,57.6733,57.5995,57.6364,17453.0
2022-06-09 13:05:00,62.53,62.6,62.52,62.53,8548.0,57.6364,57.7009,57.6272,57.6364,8548.0
2022-06-09 13:10:00,62.53,62.6,62.51,62.55,76331.0,57.6364,57.7009,57.618,57.6548,76331.0
2022-06-09 13:15:00,62.55,62.57,62.5,62.51,45628.0,57.6548,57.6733,57.6087,57.618,45628.0
2022-06-09 13:20:00,62.51,62.54,62.43,62.44,118939.0,57.618,57.6456,57.5442,57.5534,118939.0
2022-06-09 13:25:00,62.43,62.43,62.32,62.34,26333.0,57.5442,57.5442,57.4428,57.4613,26333.0
2022-06-09 13:30:00,62.35,62.35,62.24,62.29,21226.0,57.4705,57.4705,57.3691,57.4152,21226.0
2022-06-09 13:35:00,62.28,62.29,62.25,62.28,35666.0,57.406,57.4152,57.3783,57.406,35666.0
2022-06-09 13:40:00,62.28,62.32,62.24,62.26,42338.0,57.406,57.4428,57.3691,57.3875,42338.0
2022-06-09 13:45:00,62.25,62.34,62.25,62.31,51046.0,57.3783,57.4613,57.3783,57.4336,51046.0
2022-06-09 13:50:00,62.32,62.37,62.31,62.32,19275.0,57.4428,57.4889,57.4336,57.4428,19275.0
2022-06-09 13:55:00,62.32,62.37,62.28,62.37,18398.0,57.4428,57.4889,57.406,57.4889,18398.0
2022-06-09 14:00:00,62.37,62.38,62.23,62.25,48229.0,57.4889,57.4981,57.3599,57.3783,48229.0
2022-06-09 14:05:00,62.25,62.34,62.23,62.3,65102.0,57.3783,57.4613,57.3599,57.4244,65102.0
2022-06-09 14:10:00,62.3,62.31,62.24,62.28,63617.0,57.4244,57.4336,57.3691,57.406,63617.0
2022-06-09 14:15:00,62.29,62.29,62.2,62.21,32412.0,57.4152,57.4152,57.3322,57.3414,32412.0
2022-06-09 14:20:00,62.22,62.23,62.11,62.13,63043.0,57.3507,57.3599,57.2493,57.2677,63043.0
2022-06-09 14:25:00,62.13,62.22,62.12,62.2,34940.0,57.2677,57.3507,57.2585,57.3322,34940.0
2022-06-09 14:30:00,62.19,62.19,62.14,62.16,37517.0,57.323,57.323,57.2769,57.2954,37517.0
2022-06-09 14:35:00,62.17,62.19,62.06,62.12,34479.0,57.3046,57.323,57.2032,57.2585,34479.0
2022-06-09 14:40:00,62.12,62.15,62.09,62.12,18545.0,57.2585,57.2861,57.2308,57.2585,18545.0
2022-06-09 14:45:00,62.13,62.17,62.1,62.13,27576.0,57.2677,57.3046,57.24,57.2677,27576.0
2022-06-09 14:50:00,62.12,62.18,62.12,62.16,27708.0,57.2585,57.3138,57.2585,57.2954,27708.0
2022-06-09 14:55:00,62.13,62.18,62.08,62.09,35505.0,57.2677,57.3138,57.2216,57.2308,35505.0
2022-06-09 15:00:00,62.08,62.09,61.99,62.0,35017.0,57.2216,57.2308,57.1387,57.1479,35017.0
2022-06-09 15:05:00,61.98,62.01,61.91,61.91,41637.0,57.1294,57.1571,57.0649,57.0649,41637.0
2022-06-09 15:10:00,61.91,61.96,61.86,61.87,43898.0,57.0649,57.111,57.0188,57.028,43898.0
2022-06-09 15:15:00,61.87,61.93,61.85,61.92,58694.0,57.028,57.0833,57.0096,57.0741,58694.0
2022-06-09 15:20:00,61.92,61.95,61.84,61.89,53658.0,57.0741,57.1018,57.0004,57.0465,53658.0
2022-06-09 15:25:00,61.9,61.91,61.77,61.77,54064.0,57.0557,57.0649,56.9359,56.9359,54064.0
2022-06-09 15:30:00,61.77,61.79,61.71,61.71,55339.0,56.9359,56.9543,56.8806,56.8806,55339.0
2022-06-09 15:35:00,61.71,61.8,61.7,61.72,85694.0,56.8806,56.9635,56.8713,56.8898,85694.0
2022-06-09 15:40:00,61.72,61.72,61.59,61.61,91113.0,56.8898,56.8898,56.77,56.7884,91113.0
2022-06-09 15:45:00,61.6,61.6,61.35,61.4,103803.0,56.7792,56.7792,56.5487,56.5948,103803.0
2022-06-09 15:50:00,61.39,61.47,61.29,61.35,175529.0,56.5856,56.6593,56.4934,56.5487,175529.0
2022-06-09 15:55:00,61.35,61.37,61.2,61.22,415531.0,56.5487,56.5672,56.4105,56.4289,415531.0
2022-06-10 09:30:00,60.56,60.75,60.19,60.21,306679.0,55.8206,55.9957,55.4795,55.498,306679.0
2022-06-10 09:35:00,60.22,60.36,60.04,60.28,203960.0,55.5072,55.6362,55.3413,55.5625,203960.0
2022-06-10 09:40:00,60.28,60.38,60.09,60.23,187092.0,55.5625,55.6547,55.3873,55.5164,187092.0
2022-06-10 09:45:00,60.24,60.6,60.16,60.57,130535.0,55.5256,55.8574,55.4519,55.8298,130535.0
2022-06-10 09:50:00,60.57,60.6,60.41,60.44,57276.0,55.8298,55.8574,55.6823,55.71,57276.0
2022-06-10 09:55:00,60.42,60.56,60.41,60.55,43050.0,55.6915,55.8206,55.6823,55.8113,43050.0
2022-06-10 10:00:00,60.55,60.55,60.33,60.47,97629.0,55.8113,55.8113,55.6086,55.7376,97629.0
2022-06-10 10:05:00,60.46,60.58,60.44,60.53,171493.0,55.7284,55.839,55.71,55.7929,171493.0
2022-06-10 10:10:00,60.55,60.78,60.48,60.71,148957.0,55.8113,56.0233,55.7468,55.9588,148957.0
2022-06-10 10:15:00,60.7,60.7,60.47,60.52,38505.0,55.9496,55.9496,55.7376,55.7837,38505.0
2022-06-10 10:20:00,60.52,60.64,60.49,60.52,49226.0,55.7837,55.8943,55.756,55.7837,49226.0
2022-06-10 10:25:00,60.51,60.64,60.5,60.63,95755.0,55.7745,55.8943,55.7653,55.8851,95755.0
2022-06-10 10:30:00,60.63,60.81,60.6,60.79,97070.0,55.8851,56.051,55.8574,56.0326,97070.0
2022-06-10 10:35:00,60.8,60.9,60.72,60.72,60880.0,56.0418,56.134,55.968,55.968,60880.0
2022-06-10 10:40:00,60.72,60.8,60.64,60.76,75822.0,55.968,56.0418,55.8943,56.0049,75822.0
2022-06-10 10:45:00,60.76,60.82,60.71,60.79,61483.0,56.0049,56.0602,55.9588,56.0326,61483.0
2022-06-10 10:50:00,60.79,60.91,60.76,60.9,59739.0,56.0326,56.1432,56.0049,56.134,59739.0
2022-06-10 10:55:00,60.9,60.92,60.74,60.79,52706.0,56.134,56.1524,55.9865,56.0326,52706.0
2022-06-10 11:00:00,60.78,61.0,60.77,60.97,63676.0,56.0233,56.2261,56.0141,56.1985,63676.0
2022-06-10 11:05:00,60.96,61.04,60.88,61.02,46562.0,56.1893,56.263,56.1155,56.2446,46562.0
2022-06-10 11:10:00,61.01,61.11,60.99,61.01,71394.0,56.2353,56.3275,56.2169,56.2353,71394.0
2022-06-10 11:15:00,61.0,61.06,60.95,61.02,37488.0,56.2261,56.2814,56.18,56.2446,37488.0
2022-06-10 11:20:00,61.03,61.08,60.99,61.0,41512.0,56.2538,56.2999,56.2169,56.2261,41512.0
2022-06-10 11:25:00,61.0,61.03,60.96,61.01,43304.0,56.2261,56.2538,56.1893,56.2353,43304.0
2022-06-10 11:30:00,61.01,61.06,60.96,61.06,41051.0,56.2353,56.2814,56.1893,56.2814,41051.0
2022-06-10 11:35:00,61.05,61.07,60.99,61.0,58751.0,56.2722,56.2907,56.2169,56.2261,58751.0
2022-06-10 11:40:00,61.0,61.07,60.99,61.04,40070.0,56.2261,56.2907,56.2169,56.263,40070.0
2022-06-10 11:45:00,61.04,61.07,60.96,60.96,45957.0,56.263,56.2907,56.1893,56.1893,45957.0
2022-06-10 11:50:00,60.94,60.96,60.88,60.92,39983.0,56.1708,56.1893,56.1155,56.1524,39983.0
2022-06-10 11:55:00,60.91,61.0,60.9,60.95,78475.0,56.1432,56.2261,56.134,56.18,78475.0
2022-06-10 12:00:00,60.95,60.96,60.88,60.89,34711.0,56.18,56.1893,56.1155,56.1247,34711.0
2022-06-10 12:05:00,60.89,61.05,60.88,61.04,38747.0,56.1247,56.2722,56.1155,56.263,38747.0
2022-06-10 12:10:00,61.04,61.05,60.9,60.91,31116.0,56.263,56.2722,56.134,56.1432,31116.0
2022-06-10 12:15:00,60.91,60.93,60.82,60.86,27304.0,56.1432,56.1616,56.0602,56.0971,27304.0
2022-06-10 12:20:00,60.86,60.92,60.83,60.87,32061.0,56.0971,56.1524,56.0694,56.1063,32061.0
2022-06-10 12:25:00,60.86,60.94,60.83,60.94,23087.0,56.0971,56.1708,56.0694,56.1708,23087.0
2022-06-10 12:30:00,60.95,61.0,60.88,60.92,29496.0,56.18,56.2261,56.1155,56.1524,29496.0
2022-06-10 12:35:00,60.92,61.01,60.92,60.98,103477.0,56.1524,56.2353,56.1524,56.2077,103477.0
2022-06-10 12:40:00,60.98,61.0,60.93,60.97,26442.0,56.2077,56.2261,56.1616,56.1985,26442.0
2022-06-10 12:45:00,60.97,60.98,60.92,60.93,16789.0,56.1985,56.2077,56.1524,56.1616,16789.0
2022-06-10 12:50:00,60.93,60.95,60.89,60.92,26310.0,56.1616,56.18,56.1247,56.1524,26310.0
2022-06-10 12:55:00,60.92,60.99,60.91,60.98,19167.0,56.1524,56.2169,56.1432,56.2077,19167.0
2022-06-10 13:00:00,60.99,61.0,60.87,60.89,21199.0,56.2169,56.2261,56.1063,56.1247,21199.0
2022-06-10 13:05:00,60.88,60.91,60.83,60.91,20049.0,56.1155,56.1432,56.0694,56.1432,20049.0
2022-06-10 13:10:00,60.91,60.94,60.85,60.87,21231.0,56.1432,56.1708,56.0879,56.1063,21231.0
2022-06-10 13:15:00,60.86,60.96,60.85,60.96,22726.0,56.0971,56.1893,56.0879,56.1893,22726.0
2022-06-10 13:20:00,60.97,60.98,60.94,60.96,17802.0,56.1985,56.2077,56.1708,56.1893,17802.0
2022-06-10 13:25:00,60.96,61.02,60.96,61.01,25003.0,56.1893,56.2446,56.1893,56.2353,25003.0
2022-06-10 13:30:00,61.02,61.02,60.9,60.97,30095.0,56.2446,56.2446,56.134,56.1985,30095.0
2022-06-10 13:35:00,60.98,61.07,60.97,61.04,28553.0,56.2077,56.2907,56.1985,56.263,28553.0
2022-06-10 13:40:00,61.04,61.04,60.97,60.99,24816.0,56.263,56.263,56.1985,56.2169,24816.0
2022-06-10 13:45:00,60.98,61.07,60.96,61.05,37539.0,56.2077,56.2907,56.1893,56.2722,37539.0
2022-06-10 13:50:00,61.06,61.11,61.02,61.03,44058.0,56.2814,56.3275,56.2446,56.2538,44058.0
2022-06-10 13:55:00,61.02,61.02,60.94,61.0,35857.0,56.2446,56.2446,56.1708,56.2261,35857.0
2022-06-10 14:00:00,61.0,61.0,60.89,60.93,43448.0,56.2261,56.2261,56.1247,56.1616,43448.0
2022-06-10 14:05:00,60.93,61.04,60.92,61.02,34041.0,56.1616,56.263,56.1524,56.2446,34041.0
2022-06-10 14:10:00,61.02,61.09,61.01,61.04,91243.0,56.2446,56.3091,56.2353,56.263,91243.0
2022-06-10 14:15:00,61.03,61.14,61.01,61.13,37599.0,56.2538,56.3552,56.2353,56.346,37599.0
2022-06-10 14:20:00,61.14,61.18,61.12,61.13,25622.0,56.3552,56.392,56.3367,56.346,25622.0
2022-06-10 14:25:00,61.13,61.14,61.03,61.08,32317.0,56.346,56.3552,56.2538,56.2999,32317.0
2022-06-10 14:30:00,61.08,61.14,61.06,61.08,20929.0,56.2999,56.3552,56.2814,56.2999,20929.0
2022-06-10 14:35:00,61.07,61.08,61.02,61.03,19831.0,56.2907,56.2999,56.2446,56.2538,19831.0
2022-06-10 14:40:00,61.02,61.02,60.99,61.0,36709.0,56.2446,56.2446,56.2169,56.2261,36709.0
2022-06-10 14:45:00,61.0,61.08,60.99,61.07,43584.0,56.2261,56.2999,56.2169,56.2907,43584.0
2022-06-10 14:50:00,61.06,61.07,61.01,61.06,54679.0,56.2814,56.2907,56.2353,56.2814,54679.0
2022-06-10 14:55:00,61.06,61.11,61.03,61.07,113587.0,56.2814,56.3275,56.2538,56.2907,113587.0
2022-06-10 15:00:00,61.07,61.12,60.99,61.0,64221.0,56.2907,56.3367,56.2169,56.2261,64221.0
2022-06-10 15:05:00,61.0,61.05,60.97,61.0,62733.0,56.2261,56.2722,56.1985,56.2261,62733.0
2022-06-10 15:10:00,60.99,61.06,60.99,61.04,62180.0,56.2169,56.2814,56.2169,56.263,62180.0
2022-06-10 15:15:00,61.04,61.12,61.02,61.12,138729.0,56.263,56.3367,56.2446,56.3367,138729.0
2022-06-10 15:20:00,61.12,61.13,60.98,61.12,89793.0,56.3367,56.346,56.2077,56.3367,89793.0
2022-06-10 15:25:00,61.13,61.23,61.13,61.14,123564.0,56.346,56.4381,56.346,56.3552,123564.0
2022-06-10 15:30:00,61.14,61.18,61.07,61.15,72812.0,56.3552,56.392,56.2907,56.3644,72812.0
2022-06-10 15:35:00,61.14,61.31,61.12,61.26,85258.0,56.3552,56.5119,56.3367,56.4658,85258.0
2022-06-10 15:40:00,61.26,61.3,61.15,61.18,120139.0,56.4658,56.5027,56.3644,56.392,120139.0
2022-06-10 15:45:00,61.19,61.2,61.0,61.04,142114.0,56.4013,56.4105,56.2261,56.263,142114.0
2022-06-10 15:50:00,61.03,61.18,60.81,60.91,382212.0,56.2538,56.392,56.051,56.1432,382212.0
2022-06-10 15:55:00,60.91,60.95,60.77,60.77,461413.0,56.1432,56.18,56.0141,56.0141,461413.0
2022-06-13 09:30:00,60.01,60.3,59.96,60.03,291139.0,55.3136,55.5809,55.2675,55.332,291139.0
2022-06-13 09:35:00,60.04,60.1,59.85,59.9,84406.0,55.3413,55.3966,55.1661,55.2122,84406.0
2022-06-13 09:40:00,59.9,60.01,59.81,59.88,67959.0,55.2122,55.3136,55.1293,55.1938,67959.0
2022-06-13 09:45:00,59.86,59.98,59.83,59.87,87634.0,55.1753,55.286,55.1477,55.1846,87634.0
2022-06-13 09:50:00,59.88,60.07,59.86,59.97,78550.0,55.1938,55.3689,55.1753,55.2767,78550.0
2022-06-13 09:55:00,59.98,59.99,59.73,59.75,64999.0,55.286,55.2952,55.0555,55.074,64999.0
2022-06-13 10:00:00,59.75,59.8,59.57,59.65,99524.0,55.074,55.12,54.908,54.9818,99524.0
2022-06-13 10:05:00,59.66,59.77,59.62,59.66,47335.0,54.991,55.0924,54.9541,54.991,47335.0
2022-06-13 10:10:00,59.66,59.72,59.54,59.65,63998.0,54.991,55.0463,54.8804,54.9818,63998.0
2022-06-13 10:15:00,59.65,59.7,59.62,59.64,57694.0,54.9818,55.0279,54.9541,54.9726,57694.0
2022-06-13 10:20:00,59.63,59.73,59.6,59.71,57549.0,54.9633,55.0555,54.9357,55.0371,57549.0
2022-06-13 10:25:00,59.71,59.75,59.67,59.74,50238.0,55.0371,55.074,55.0002,55.0647,50238.0
2022-06-13 10:30:00,59.74,59.92,59.74,59.91,57500.0,55.0647,55.2307,55.0647,55.2214,57500.0
2022-06-13 10:35:00,59.91,60.02,59.88,60.02,53231.0,55.2214,55.3228,55.1938,55.3228,53231.0
2022-06-13 10:40:00,60.01,60.01,59.73,59.8,88544.0,55.3136,55.3136,55.0555,55.12,88544.0
2022-06-13 10:45:00,59.79,59.79,59.65,59.72,41754.0,55.1108,55.1108,54.9818,55.0463,41754.0
2022-06-13 10:50:00,59.73,59.75,59.67,59.74,47807.0,55.0555,55.074,55.0002,55.0647,47807.0
2022-06-13 10:55:00,59.75,59.86,59.68,59.75,37018.0,55.074,55.1753,55.0094,55.074,37018.0
2022-06-13 11:00:00,59.75,59.79,59.68,59.68,31740.0,55.074,55.1108,55.0094,55.0094,31740.0
2022-06-13 11:05:00,59.7,59.71,59.61,59.68,36967.0,55.0279,55.0371,54.9449,55.0094,36967.0
2022-06-13 11:10:00,59.67,59.71,59.62,59.67,32601.0,55.0002,55.0371,54.9541,55.0002,32601.0
2022-06-13 11:15:00,59.68,59.86,59.68,59.85,32521.0,55.0094,55.1753,55.0094,55.1661,32521.0
2022-06-13 11:20:00,59.84,59.91,59.76,59.91,37481.0,55.1569,55.2214,55.0832,55.2214,37481.0
2022-06-13 11:25:00,59.92,59.95,59.86,59.88,31540.0,55.2307,55.2583,55.1753,55.1938,31540.0
2022-06-13 11:30:00,59.86,59.88,59.75,59.86,49915.0,55.1753,55.1938,55.074,55.1753,49915.0
2022-06-13 11:35:00,59.87,60.02,59.87,60.02,28504.0,55.1846,55.3228,55.1846,55.3228,28504.0
2022-06-13 11:40:00,60.02,60.15,59.98,60.13,77270.0,55.3228,55.4427,55.286,55.4242,77270.0
2022-06-13 11:45:00,60.13,60.13,60.02,60.03,88348.0,55.4242,55.4242,55.3228,55.332,88348.0
2022-06-13 11:50:00,60.02,60.07,59.92,59.93,52080.0,55.3228,55.3689,55.2307,55.2399,52080.0
2022-06-13 11:55:00,59.93,60.05,59.92,60.0,113191.0,55.2399,55.3505,55.2307,55.3044,113191.0
2022-06-13 12:00:00,60.0,60.07,59.97,60.01,94094.0,55.3044,55.3689,55.2767,55.3136,94094.0
2022-06-13 12:05:00,60.01,60.16,60.0,60.09,65792.0,55.3136,55.4519,55.3044,55.3873,65792.0
2022-06-13 12:10:00,60.08,60.18,60.04,60.05,39694.0,55.3781,55.4703,55.3413,55.3505,39694.0
2022-06-13 12:15:00,60.05,60.11,60.0,60.07,31245.0,55.3505,55.4058,55.3044,55.3689,31245.0
2022-06-13 12:20:00,60.08,60.17,60.05,60.09,53289.0,55.3781,55.4611,55.3505,55.3873,53289.0
2022-06-13 12:25:00,60.1,60.14,60.0,60.01,37635.0,55.3966,55.4334,55.3044,55.3136,37635.0
2022-06-13 12:30:00,60.0,60.14,59.92,60.08,50869.0,55.3044,55.4334,55.2307,55.3781,50869.0
2022-06-13 12:35:00,60.08,60.19,60.03,60.19,23275.0,55.3781,55.4795,55.332,55.4795,23275.0
2022-06-13 12:40:00,60.2,60.21,60.02,60.04,31010.0,55.4887,55.498,55.3228,55.3413,31010.0
2022-06-13 12:45:00,60.04,60.12,60.04,60.09,29242.0,55.3413,55.415,55.3413,55.3873,29242.0
2022-06-13 12:50:00,60.09,60.11,60.0,60.0,13428.0,55.3873,55.4058,55.3044,55.3044,13428.0
2022-06-13 12:55:00,60.01,60.02,59.85,59.87,18461.0,55.3136,55.3228,55.1661,55.1846,18461.0
2022-06-13 13:00:00,59.88,59.9,59.78,59.8,16672.0,55.1938,55.2122,55.1016,55.12,16672.0
2022-06-13 13:05:00,59.79,59.85,59.77,59.81,16601.0,55.1108,55.1661,55.0924,55.1293,16601.0
2022-06-13 13:10:00,59.81,59.81,59.75,59.8,16717.0,55.1293,55.1293,55.074,55.12,16717.0
2022-06-13 13:15:00,59.79,59.83,59.77,59.79,20766.0,55.1108,55.1477,55.0924,55.1108,20766.0
2022-06-13 13:20:00,59.79,59.79,59.67,59.7,19964.0,55.1108,55.1108,55.0002,55.0279,19964.0
2022-06-13 13:25:00,59.71,59.72,59.61,59.67,26216.0,55.0371,55.0463,54.9449,55.0002,26216.0
2022-06-13 13:30:00,59.66,59.71,59.55,59.56,35582.0,54.991,55.0371,54.8896,54.8988,35582.0
2022-06-13 13:35:00,59.55,59.58,59.49,59.57,61143.0,54.8896,54.9173,54.8343,54.908,61143.0
2022-06-13 13:40:00,59.57,59.76,59.57,59.76,30151.0,54.908,55.0832,54.908,55.0832,30151.0
2022-06-13 13:45:00,59.76,59.79,59.74,59.78,16111.0,55.0832,55.1108,55.0647,55.1016,16111.0
2022-06-13 13:50:00,59.79,59.82,59.63,59.67,20897.0,55.1108,55.1385,54.9633,55.0002,20897.0
2022-06-13 13:55:00,59.68,59.74,59.67,59.71,24418.0,55.0094,55.0647,55.0002,55.0371,24418.0
2022-06-13 14:00:00,59.72,59.72,59.58,59.62,35928.0,55.0463,55.0463,54.9173,54.9541,35928.0
2022-06-13 14:05:00,59.62,59.65,59.54,59.58,39921.0,54.9541,54.9818,54.8804,54.9173,39921.0
2022-06-13 14:10:00,59.57,59.58,59.48,59.49,43820.0,54.908,54.9173,54.8251,54.8343,43820.0
2022-06-13 14:15:00,59.48,59.55,59.46,59.52,26532.0,54.8251,54.8896,54.8067,54.862,26532.0
2022-06-13 14:20:00,59.53,59.59,59.52,59.54,29325.0,54.8712,54.9265,54.862,54.8804,29325.0
2022-06-13 14:25:00,59.53,59.61,59.52,59.53,33656.0,54.8712,54.9449,54.862,54.8712,33656.0
2022-06-13 14:30:00,59.53,59.56,59.41,59.5,40646.0,54.8712,54.8988,54.7606,54.8435,40646.0
2022-06-13 14:35:00,59.51,59.65,59.5,59.62,25928.0,54.8527,54.9818,54.8435,54.9541,25928.0
2022-06-13 14:40:00,59.61,59.69,59.58,59.63,30106.0,54.9449,55.0187,54.9173,54.9633,30106.0
2022-06-13 14:45:00,59.64,59.69,59.6,59.63,34751.0,54.9726,55.0187,54.9357,54.9633,34751.0
2022-06-13 14:50:00,59.63,59.63,59.54,59.57,24628.0,54.9633,54.9633,54.8804,54.908,24628.0
2022-06-13 14:55:00,59.57,59.57,59.45,59.46,34535.0,54.908,54.908,54.7974,54.8067,34535.0
2022-06-13 15:00:00,59.46,59.56,59.43,59.53,36867.0,54.8067,54.8988,54.779,54.8712,36867.0
2022-06-13 15:05:00,59.54,59.55,59.42,59.43,37550.0,54.8804,54.8896,54.7698,54.779,37550.0
2022-06-13 15:10:00,59.43,59.44,59.36,59.41,53115.0,54.779,54.7882,54.7145,54.7606,53115.0
2022-06-13 15:15:00,59.41,59.71,59.34,59.48,185349.0,54.7606,55.0371,54.696,54.8251,185349.0
2022-06-13 15:20:00,59.46,59.49,59.34,59.36,72254.0,54.8067,54.8343,54.696,54.7145,72254.0
2022-06-13 15:25:00,59.36,59.44,59.3,59.32,51229.0,54.7145,54.7882,54.6592,54.6776,51229.0
2022-06-13 15:30:00,59.32,59.32,59.17,59.27,111516.0,54.6776,54.6776,54.5393,54.6315,111516.0
2022-06-13 15:35:00,59.27,59.45,59.27,59.28,120688.0,54.6315,54.7974,54.6315,54.6407,120688.0
2022-06-13 15:40:00,59.28,59.3,59.13,59.14,106500.0,54.6407,54.6592,54.5025,54.5117,106500.0
2022-06-13 15:45:00,59.14,59.22,59.12,59.15,120034.0,54.5117,54.5854,54.4933,54.5209,120034.0
2022-06-13 15:50:00,59.16,59.17,58.96,59.16,248693.0,54.5301,54.5393,54.3458,54.5301,248693.0
2022-06-13 15:55:00,59.15,59.28,59.13,59.2,559646.0,54.5209,54.6407,54.5025,54.567,559646.0
2022-06-14 09:30:00,59.52,59.6,59.26,59.41,116121.0,54.862,54.9357,54.6223,54.7606,116121.0
2022-06-14 09:35:00,59.44,59.45,59.23,59.33,81714.0,54.7882,54.7974,54.5947,54.6868,81714.0
2022-06-14 09:40:00,59.34,59.46,59.28,59.37,70403.0,54.696,54.8067,54.6407,54.7237,70403.0
2022-06-14 09:45:00,59.36,59.57,59.31,59.43,72775.0,54.7145,54.908,54.6684,54.779,72775.0
2022-06-14 09:50:00,59.43,59.49,59.35,59.46,44014.0,54.779,54.8343,54.7053,54.8067,44014.0
2022-06-14 09:55:00,59.46,59.51,59.41,59.46,30803.0,54.8067,54.8527,54.7606,54.8067,30803.0
2022-06-14 10:00:00,59.45,59.52,59.31,59.32,50318.0,54.7974,54.862,54.6684,54.6776,50318.0
2022-06-14 10:05:00,59.32,59.36,59.16,59.22,79928.0,54.6776,54.7145,54.5301,54.5854,79928.0
2022-06-14 10:10:00,59.2,59.2,58.94,59.06,52366.0,54.567,54.567,54.3273,54.438,52366.0
2022-06-14 10:15:00,59.04,59.15,59.04,59.1,55300.0,54.4195,54.5209,54.4195,54.4748,55300.0
2022-06-14 10:20:00,59.1,59.11,58.99,59.05,56362.0,54.4748,54.484,54.3734,54.4287,56362.0
2022-06-14 10:25:00,59.06,59.08,58.95,58.97,67468.0,54.438,54.4564,54.3366,54.355,67468.0
2022-06-14 10:30:00,58.98,59.06,58.92,58.99,63092.0,54.3642,54.438,54.3089,54.3734,63092.0
2022-06-14 10:35:00,59.0,59.01,58.82,58.87,41068.0,54.3827,54.3919,54.2167,54.2628,41068.0
2022-06-14 10:40:00,58.86,58.86,58.61,58.69,43714.0,54.2536,54.2536,54.0232,54.0969,43714.0
2022-06-14 10:45:00,58.69,58.79,58.64,58.79,48048.0,54.0969,54.1891,54.0508,54.1891,48048.0
2022-06-14 10:50:00,58.8,58.91,58.79,58.8,27742.0,54.1983,54.2997,54.1891,54.1983,27742.0
2022-06-14 10:55:00,58.8,58.9,58.78,58.9,31514.0,54.1983,54.2905,54.1799,54.2905,31514.0
2022-06-14 11:00:00,58.89,59.07,58.85,58.99,61281.0,54.2813,54.4472,54.2444,54.3734,61281.0
2022-06-14 11:05:00,58.98,59.0,58.83,58.83,49916.0,54.3642,54.3827,54.226,54.226,49916.0
2022-06-14 11:10:00,58.83,58.85,58.66,58.66,33502.0,54.226,54.2444,54.0693,54.0693,33502.0
2022-06-14 11:15:00,58.67,58.68,58.58,58.62,34731.0,54.0785,54.0877,53.9955,54.0324,34731.0
2022-06-14 11:20:00,58.62,58.62,58.5,58.6,47176.0,54.0324,54.0324,53.9218,54.014,47176.0
2022-06-14 11:25:00,58.6,58.73,58.53,58.55,28454.0,54.014,54.1338,53.9494,53.9679,28454.0
2022-06-14 11:30:00,58.54,58.57,58.49,58.54,77672.0,53.9587,53.9863,53.9126,53.9587,77672.0
2022-06-14 11:35:00,58.54,58.6,58.43,58.46,68345.0,53.9587,54.014,53.8573,53.8849,68345.0
2022-06-14 11:40:00,58.45,58.52,58.42,58.47,89172.0,53.8757,53.9402,53.848,53.8941,89172.0
2022-06-14 11:45:00,58.46,58.5,58.19,58.33,76454.0,53.8849,53.9218,53.636,53.7651,76454.0
2022-06-14 11:50:00,58.32,58.38,58.24,58.32,126810.0,53.7559,53.8112,53.6821,53.7559,126810.0
2022-06-14 11:55:00,58.32,58.39,58.26,58.29,31854.0,53.7559,53.8204,53.7006,53.7282,31854.0
2022-06-14 12:00:00,58.28,58.28,58.16,58.23,56845.0,53.719,53.719,53.6084,53.6729,56845.0
2022-06-14 12:05:00,58.22,58.32,58.2,58.3,41505.0,53.6637,53.7559,53.6453,53.7374,41505.0
2022-06-14 12:10:00,58.3,58.37,58.27,58.29,30595.0,53.7374,53.802,53.7098,53.7282,30595.0
2022-06-14 12:15:00,58.29,58.34,58.24,58.31,50379.0,53.7282,53.7743,53.6821,53.7467,50379.0
2022-06-14 12:20:00,58.31,58.36,58.19,58.27,40304.0,53.7467,53.7927,53.636,53.7098,40304.0
2022-06-14 12:25:00,58.27,58.27,58.18,58.21,32016.0,53.7098,53.7098,53.6268,53.6545,32016.0
2022-06-14 12:30:00,58.21,58.24,58.18,58.18,83275.0,53.6545,53.6821,53.6268,53.6268,83275.0
2022-06-14 12:35:00,58.19,58.19,58.0,58.03,152887.0,53.636,53.636,53.4609,53.4886,152887.0
2022-06-14 12:40:00,58.03,58.13,57.99,58.02,100371.0,53.4886,53.5807,53.4517,53.4793,100371.0
2022-06-14 12:45:00,58.02,58.07,57.95,58.0,66532.0,53.4793,53.5254,53.4148,53.4609,66532.0
2022-06-14 12:50:00,58.0,58.03,57.95,58.0,54119.0,53.4609,53.4886,53.4148,53.4609,54119.0
2022-06-14 12:55:00,58.01,58.21,58.0,58.21,37941.0,53.4701,53.6545,53.4609,53.6545,37941.0
2022-06-14 13:00:00,58.21,58.23,58.13,58.21,44724.0,53.6545,53.6729,53.5807,53.6545,44724.0
2022-06-14 13:05:00,58.2,58.32,58.16,58.29,51946.0,53.6453,53.7559,53.6084,53.7282,51946.0
2022-06-14 13:10:00,58.29,58.34,58.27,58.33,27215.0,53.7282,53.7743,53.7098,53.7651,27215.0
2022-06-14 13:15:00,58.33,58.53,58.32,58.52,46479.0,53.7651,53.9494,53.7559,53.9402,46479.0
2022-06-14 13:20:00,58.52,58.55,58.48,58.48,46762.0,53.9402,53.9679,53.9033,53.9033,46762.0
2022-06-14 13:25:00,58.48,58.48,58.4,58.4,38333.0,53.9033,53.9033,53.8296,53.8296,38333.0
2022-06-14 13:30:00,58.39,58.4,58.26,58.27,34260.0,53.8204,53.8296,53.7006,53.7098,34260.0
2022-06-14 13:35:00,58.27,58.3,58.15,58.16,43510.0,53.7098,53.7374,53.5992,53.6084,43510.0
2022-06-14 13:40:00,58.16,58.18,58.05,58.09,78990.0,53.6084,53.6268,53.507,53.5439,78990.0
2022-06-14 13:45:00,58.09,58.21,58.09,58.18,25687.0,53.5439,53.6545,53.5439,53.6268,25687.0
2022-06-14 13:50:00,58.18,58.21,58.14,58.2,20932.0,53.6268,53.6545,53.59,53.6453,20932.0
2022-06-14 13:55:00,58.2,58.25,58.16,58.17,22943.0,53.6453,53.6913,53.6084,53.6176,22943.0
2022-06-14 14:00:00,58.17,58.25,58.17,58.2,28405.0,53.6176,53.6913,53.6176,53.6453,28405.0
2022-06-14 14:05:00,58.21,58.28,58.18,58.27,31897.0,53.6545,53.719,53.6268,53.7098,31897.0
2022-06-14 14:10:00,58.26,58.26,58.1,58.14,43191.0,53.7006,53.7006,53.5531,53.59,43191.0
2022-06-14 14:15:00,58.14,58.14,58.1,58.12,72040.0,53.59,53.59,53.5531,53.5715,72040.0
2022-06-14 14:20:00,58.11,58.16,58.08,58.1,35893.0,53.5623,53.6084,53.5347,53.5531,35893.0
2022-06-14 14:25:00,58.1,58.13,58.04,58.12,40296.0,53.5531,53.5807,53.4978,53.5715,40296.0
2022-06-14 14:30:00,58.13,58.13,58.0,58.06,44696.0,53.5807,53.5807,53.4609,53.5162,44696.0
2022-06-14 14:35:00,58.07,58.14,58.05,58.1,33671.0,53.5254,53.59,53.507,53.5531,33671.0
2022-06-14 14:40:00,58.1,58.1,57.99,57.99,35337.0,53.5531,53.5531,53.4517,53.4517,35337.0
2022-06-14 14:45:00,57.99,58.04,57.97,57.98,43597.0,53.4517,53.4978,53.4333,53.4425,43597.0
2022-06-14 14:50:00,57.97,58.05,57.93,57.98,35268.0,53.4333,53.507,53.3964,53.4425,35268.0
2022-06-14 14:55:00,57.97,58.03,57.97,58.01,49082.0,53.4333,53.4886,53.4333,53.4701,49082.0
2022-06-14 15:00:00,58.01,58.17,57.99,58.15,92252.0,53.4701,53.6176,53.4517,53.5992,92252.0
2022-06-14 15:05:00,58.14,58.18,58.05,58.06,42986.0,53.59,53.6268,53.507,53.5162,42986.0
2022-06-14 15:10:00,58.05,58.08,57.9,57.92,65108.0,53.507,53.5347,53.3687,53.3872,65108.0
2022-06-14 15:15:00,57.92,57.95,57.82,57.87,54775.0,53.3872,53.4148,53.295,53.3411,54775.0
2022-06-14 15:20:00,57.87,57.98,57.86,57.93,70147.0,53.3411,53.4425,53.3319,53.3964,70147.0
2022-06-14 15:25:00,57.94,58.13,57.92,58.11,100613.0,53.4056,53.5807,53.3872,53.5623,100613.0
2022-06-14 15:30:00,58.11,58.3,58.09,58.27,90710.0,53.5623,53.7374,53.5439,53.7098,90710.0
2022-06-14 15:35:00,58.28,58.45,58.24,58.41,107530.0,53.719,53.8757,53.6821,53.8388,107530.0
2022-06-14 15:40:00,58.41,58.43,58.3,58.31,91778.0,53.8388,53.8573,53.7374,53.7467,91778.0
2022-06-14 15:45:00,58.31,58.53,58.28,58.51,117903.0,53.7467,53.9494,53.719,53.931,117903.0
2022-06-14 15:50:00,58.51,58.53,58.33,58.4,236373.0,53.931,53.9494,53.7651,53.8296,236373.0
2022-06-14 15:55:00,58.4,58.5,58.36,58.48,419419.0,53.8296,53.9218,53.7927,53.9033,419419.0
2022-06-15 09:30:00,58.94,59.58,58.94,59.35,276591.0,54.3273,54.9173,54.3273,54.7053,276591.0
2022-06-15 09:35:00,59.35,59.63,59.31,59.5,95510.0,54.7053,54.9633,54.6684,54.8435,95510.0
2022-06-15 09:40:00,59.5,59.64,59.34,59.64,140314.0,54.8435,54.9726,54.696,54.9726,140314.0
2022-06-15 09:45:00,59.64,59.82,59.57,59.62,126996.0,54.9726,55.1385,54.908,54.9541,126996.0
2022-06-15 09:50:00,59.62,59.73,59.5,59.68,63622.0,54.9541,55.0555,54.8435,55.0094,63622.0
2022-06-15 09:55:00,59.7,59.88,59.69,59.87,92487.0,55.0279,55.1938,55.0187,55.1846,92487.0
2022-06-15 10:00:00,59.88,59.88,59.64,59.77,149166.0,55.1938,55.1938,54.9726,55.0924,149166.0
2022-06-15 10:05:00,59.77,59.78,59.58,59.6,55375.0,55.0924,55.1016,54.9173,54.9357,55375.0
2022-06-15 10:10:00,59.59,59.68,59.55,59.62,66932.0,54.9265,55.0094,54.8896,54.9541,66932.0
2022-06-15 10:15:00,59.62,59.7,59.58,59.63,118059.0,54.9541,55.0279,54.9173,54.9633,118059.0
2022-06-15 10:20:00,59.62,59.62,59.47,59.48,48675.0,54.9541,54.9541,54.8159,54.8251,48675.0
2022-06-15 10:25:00,59.48,59.51,59.39,59.41,39997.0,54.8251,54.8527,54.7421,54.7606,39997.0
2022-06-15 10:30:00,59.4,59.43,59.2,59.28,55856.0,54.7513,54.779,54.567,54.6407,55856.0
2022-06-15 10:35:00,59.29,59.33,59.19,59.19,36431.0,54.65,54.6868,54.5578,54.5578,36431.0
2022-06-15 10:40:00,59.2,59.2,59.06,59.15,60173.0,54.567,54.567,54.438,54.5209,60173.0
2022-06-15 10:45:00,59.15,59.26,59.15,59.26,64658.0,54.5209,54.6223,54.5209,54.6223,64658.0
2022-06-15 10:50:00,59.25,59.27,59.09,59.1,48994.0,54.6131,54.6315,54.4656,54.4748,48994.0
2022-06-15 10:55:00,59.09,59.14,59.0,59.12,30084.0,54.4656,54.5117,54.3827,54.4933,30084.0
2022-06-15 11:00:00,59.12,59.12,59.04,59.08,28644.0,54.4933,54.4933,54.4195,54.4564,28644.0
2022-06-15 11:05:00,59.09,59.09,59.0,59.01,31682.0,54.4656,54.4656,54.3827,54.3919,31682.0
2022-06-15 11:10:00,59.01,59.01,58.92,58.93,46661.0,54.3919,54.3919,54.3089,54.3181,46661.0
2022-06-15 11:15:00,58.93,58.97,58.78,58.81,35130.0,54.3181,54.355,54.1799,54.2075,35130.0
2022-06-15 11:20:00,58.8,58.87,58.79,58.86,16891.0,54.1983,54.2628,54.1891,54.2536,16891.0
2022-06-15 11:25:00,58.87,58.87,58.77,58.82,31177.0,54.2628,54.2628,54.1707,54.2167,31177.0
2022-06-15 11:30:00,58.82,58.83,58.74,58.75,32467.0,54.2167,54.226,54.143,54.1522,32467.0
2022-06-15 11:35:00,58.74,58.78,58.73,58.76,24840.0,54.143,54.1799,54.1338,54.1614,24840.0
2022-06-15 11:40:00,58.76,58.79,58.71,58.72,32443.0,54.1614,54.1891,54.1153,54.1246,32443.0
2022-06-15 11:45:00,58.71,58.74,58.65,58.65,23787.0,54.1153,54.143,54.06,54.06,23787.0
2022-06-15 11:50:00,58.65,58.72,58.62,58.71,55135.0,54.06,54.1246,54.0324,54.1153,55135.0
2022-06-15 11:55:00,58.71,58.78,58.7,58.78,76827.0,54.1153,54.1799,54.1061,54.1799,76827.0
2022-06-15 12:00:00,58.78,58.78,58.64,58.66,30341.0,54.1799,54.1799,54.0508,54.0693,30341.0
2022-06-15 12:05:00,58.66,58.67,58.6,58.64,13720.0,54.0693,54.0785,54.014,54.0508,13720.0
2022-06-15 12:10:00,58.64,58.74,58.64,58.74,22233.0,54.0508,54.143,54.0508,54.143,22233.0
2022-06-15 12:15:00,58.73,58.8,58.71,58.75,26772.0,54.1338,54.1983,54.1153,54.1522,26772.0
2022-06-15 12:20:00,58.75,58.78,58.7,58.73,28190.0,54.1522,54.1799,54.1061,54.1338,28190.0
2022-06-15 12:25:00,58.72,58.74,58.68,58.72,23809.0,54.1246,54.143,54.0877,54.1246,23809.0
2022-06-15 12:30:00,58.72,58.78,58.71,58.73,35437.0,54.1246,54.1799,54.1153,54.1338,35437.0
2022-06-15 12:35:00,58.73,58.76,58.67,58.68,27462.0,54.1338,54.1614,54.0785,54.0877,27462.0
2022-06-15 12:40:00,58.69,58.7,58.61,58.61,25219.0,54.0969,54.1061,54.0232,54.0232,25219.0
2022-06-15 12:45:00,58.61,58.62,58.55,58.61,31094.0,54.0232,54.0324,53.9679,54.0232,31094.0
2022-06-15 12:50:00,58.62,58.64,58.56,58.58,25469.0,54.0324,54.0508,53.9771,53.9955,25469.0
2022-06-15 12:55:00,58.59,58.6,58.55,58.57,25367.0,54.0047,54.014,53.9679,53.9863,25367.0
2022-06-15 13:00:00,58.58,58.61,58.54,58.6,86744.0,53.9955,54.0232,53.9587,54.014,86744.0
2022-06-15 13:05:00,58.6,58.62,58.55,58.59,30796.0,54.014,54.0324,53.9679,54.0047,30796.0
2022-06-15 13:10:00,58.59,58.64,58.58,58.6,39053.0,54.0047,54.0508,53.9955,54.014,39053.0
2022-06-15 13:15:00,58.61,58.68,58.58,58.67,38743.0,54.0232,54.0877,53.9955,54.0785,38743.0
2022-06-15 13:20:00,58.68,58.75,58.67,58.74,43462.0,54.0877,54.1522,54.0785,54.143,43462.0
2022-06-15 13:25:00,58.74,58.87,58.73,58.87,24067.0,54.143,54.2628,54.1338,54.2628,24067.0
2022-06-15 13:30:00,58.86,58.88,58.81,58.82,25820.0,54.2536,54.272,54.2075,54.2167,25820.0
2022-06-15 13:35:00,58.82,58.87,58.8,58.85,29061.0,54.2167,54.2628,54.1983,54.2444,29061.0
2022-06-15 13:40:00,58.85,58.85,58.79,58.79,24319.0,54.2444,54.2444,54.1891,54.1891,24319.0
2022-06-15 13:45:00,58.79,58.81,58.72,58.73,27076.0,54.1891,54.2075,54.1246,54.1338,27076.0
2022-06-15 13:50:00,58.73,58.79,58.66,58.78,40781.0,54.1338,54.1891,54.0693,54.1799,40781.0
2022-06-15 13:55:00,58.77,58.98,58.77,58.88,50528.0,54.1707,54.3642,54.1707,54.272,50528.0
2022-06-15 14:00:00,58.87,59.21,58.47,58.6,216204.0,54.2628,54.5762,53.8941,54.014,216204.0
2022-06-15 14:05:00,58.61,58.78,58.49,58.76,65368.0,54.0232,54.1799,53.9126,54.1614,65368.0
2022-06-15 14:10:00,58.77,58.8,58.63,58.68,57832.0,54.1707,54.1983,54.0416,54.0877,57832.0
2022-06-15 14:15:00,58.67,58.8,58.61,58.71,54878.0,54.0785,54.1983,54.0232,54.1153,54878.0
2022-06-15 14:20:00,58.72,58.81,58.53,58.57,54577.0,54.1246,54.2075,53.9494,53.9863,54577.0
2022-06-15 14:25:00,58.59,58.65,58.53,58.57,55108.0,54.0047,54.06,53.9494,53.9863,55108.0
2022-06-15 14:30:00,58.57,58.63,58.29,58.41,144648.0,53.9863,54.0416,53.7282,53.8388,144648.0
2022-06-15 14:35:00,58.4,59.0,58.36,58.8,211415.0,53.8296,54.3827,53.7927,54.1983,211415.0
2022-06-15 14:40:00,58.8,59.37,58.72,59.3,149146.0,54.1983,54.7237,54.1246,54.6592,149146.0
2022-06-15 14:45:00,59.31,59.41,59.11,59.13,97856.0,54.6684,54.7606,54.484,54.5025,97856.0
2022-06-15 14:50:00,59.11,59.27,58.91,59.01,110364.0,54.484,54.6315,54.2997,54.3919,110364.0
2022-06-15 14:55:00,59.05,59.09,58.94,58.98,78100.0,54.4287,54.4656,54.3273,54.3642,78100.0
2022-06-15 15:00:00,59.0,59.19,58.98,59.03,88165.0,54.3827,54.5578,54.3642,54.4103,88165.0
2022-06-15 15:05:00,59.04,59.17,58.98,59.17,67335.0,54.4195,54.5393,54.3642,54.5393,67335.0
2022-06-15 15:10:00,59.17,59.22,58.98,59.08,77960.0,54.5393,54.5854,54.3642,54.4564,77960.0
2022-06-15 15:15:00,59.07,59.13,58.99,59.13,92727.0,54.4472,54.5025,54.3734,54.5025,92727.0
2022-06-15 15:20:00,59.13,59.42,59.13,59.41,74349.0,54.5025,54.7698,54.5025,54.7606,74349.0
2022-06-15 15:25:00,59.4,59.5,59.35,59.5,66953.0,54.7513,54.8435,54.7053,54.8435,66953.0
2022-06-15 15:30:00,59.5,59.73,59.44,59.72,114376.0,54.8435,55.0555,54.7882,55.0463,114376.0
2022-06-15 15:35:00,59.73,59.74,59.29,59.32,85475.0,55.0555,55.0647,54.65,54.6776,85475.0
2022-06-15 15:40:00,59.3,59.31,59.06,59.09,89430.0,54.6592,54.6684,54.438,54.4656,89430.0
2022-06-15 15:45:00,59.08,59.19,59.03,59.19,90122.0,54.4564,54.5578,54.4103,54.5578,90122.0
2022-06-15 15:50:00,59.18,59.18,58.93,59.0,205911.0,54.5486,54.5486,54.3181,54.3827,205911.0
2022-06-15 15:55:00,59.0,59.12,58.98,59.05,387762.0,54.3827,54.4933,54.3642,54.4287,387762.0
2022-06-16 09:30:00,58.4,58.52,58.1,58.3,184700.0,53.8296,53.9402,53.5531,53.7374,184700.0
2022-06-16 09:35:00,58.31,58.33,58.05,58.08,81194.0,53.7467,53.7651,53.507,53.5347,81194.0
2022-06-16 09:40:00,58.09,58.12,57.99,58.07,63579.0,53.5439,53.5715,53.4517,53.5254,63579.0
2022-06-16 09:45:00,58.07,58.49,58.07,58.41,65360.0,53.5254,53.9126,53.5254,53.8388,65360.0
2022-06-16 09:50:00,58.43,58.58,58.39,58.58,52213.0,53.8573,53.9955,53.8204,53.9955,52213.0
2022-06-16 09:55:00,58.57,58.89,58.54,58.77,61724.0,53.9863,54.2813,53.9587,54.1707,61724.0
2022-06-16 10:00:00,58.76,58.94,58.71,58.75,77374.0,54.1614,54.3273,54.1153,54.1522,77374.0
2022-06-16 10:05:00,58.74,58.87,58.67,58.87,54518.0,54.143,54.2628,54.0785,54.2628,54518.0
2022-06-16 10:10:00,58.85,58.86,58.76,58.84,52479.0,54.2444,54.2536,54.1614,54.2352,52479.0
2022-06-16 10:15:00,58.84,58.9,58.74,58.79,130756.0,54.2352,54.2905,54.143,54.1891,130756.0
2022-06-16 10:20:00,58.79,59.05,58.78,59.03,73062.0,54.1891,54.4287,54.1799,54.4103,73062.0
2022-06-16 10:25:00,59.03,59.09,58.96,59.04,43570.0,54.4103,54.4656,54.3458,54.4195,43570.0
2022-06-16 10:30:00,59.02,59.1,58.93,59.05,42645.0,54.4011,54.4748,54.3181,54.4287,42645.0
2022-06-16 10:35:00,59.05,59.06,58.96,58.98,47919.0,54.4287,54.438,54.3458,54.3642,47919.0
2022-06-16 10:40:00,58.98,59.01,58.75,58.76,57211.0,54.3642,54.3919,54.1522,54.1614,57211.0
2022-06-16 10:45:00,58.77,58.83,58.72,58.74,74385.0,54.1707,54.226,54.1246,54.143,74385.0
2022-06-16 10:50:00,58.73,58.75,58.68,58.73,23143.0,54.1338,54.1522,54.0877,54.1338,23143.0
2022-06-16 10:55:00,58.73,58.83,58.69,58.75,56915.0,54.1338,54.226,54.0969,54.1522,56915.0
2022-06-16 11:00:00,58.74,58.82,58.71,58.79,35276.0,54.143,54.2167,54.1153,54.1891,35276.0
2022-06-16 11:05:00,58.8,58.82,58.72,58.82,27014.0,54.1983,54.2167,54.1246,54.2167,27014.0
2022-06-16 11:10:00,58.81,58.99,58.76,58.98,52766.0,54.2075,54.3734,54.1614,54.3642,52766.0
2022-06-16 11:15:00,58.97,59.05,58.92,58.97,30731.0,54.355,54.4287,54.3089,54.355,30731.0
2022-06-16 11:20:00,58.97,58.98,58.85,58.85,49160.0,54.355,54.3642,54.2444,54.2444,49160.0
2022-06-16 11:25:00,58.85,59.04,58.84,58.92,46730.0,54.2444,54.4195,54.2352,54.3089,46730.0
2022-06-16 11:30:00,58.92,58.92,58.78,58.8,29608.0,54.3089,54.3089,54.1799,54.1983,29608.0
2022-06-16 11:35:00,58.79,58.86,58.79,58.85,39756.0,54.1891,54.2536,54.1891,54.2444,39756.0
2022-06-16 11:40:00,58.84,58.87,58.74,58.79,56544.0,54.2352,54.2628,54.143,54.1891,56544.0
2022-06-16 11:45:00,58.78,58.89,58.77,58.86,42429.0,54.1799,54.2813,54.1707,54.2536,42429.0
2022-06-16 11:50:00,58.86,58.9,58.8,58.84,57885.0,54.2536,54.2905,54.1983,54.2352,57885.0
2022-06-16 11:55:00,58.83,58.95,58.83,58.95,19247.0,54.226,54.3366,54.226,54.3366,19247.0
2022-06-16 12:00:00,58.96,59.0,58.9,58.94,21972.0,54.3458,54.3827,54.2905,54.3273,21972.0
2022-06-16 12:05:00,58.94,58.94,58.78,58.79,29686.0,54.3273,54.3273,54.1799,54.1891,29686.0
2022-06-16 12:10:00,58.78,58.85,58.78,58.8,18658.0,54.1799,54.2444,54.1799,54.1983,18658.0
2022-06-16 12:15:00,58.8,58.87,58.8,58.83,53196.0,54.1983,54.2628,54.1983,54.226,53196.0
2022-06-16 12:20:00,58.83,58.88,58.8,58.86,44123.0,54.226,54.272,54.1983,54.2536,44123.0
2022-06-16 12:25:00,58.86,59.0,58.84,59.0,40468.0,54.2536,54.3827,54.2352,54.3827,40468.0
2022-06-16 12:30:00,59.0,59.05,58.94,58.99,44062.0,54.3827,54.4287,54.3273,54.3734,44062.0
2022-06-16 12:35:00,59.0,59.01,58.92,58.97,23793.0,54.3827,54.3919,54.3089,54.355,23793.0
2022-06-16 12:40:00,58.97,59.02,58.92,59.0,24537.0,54.355,54.4011,54.3089,54.3827,24537.0
2022-06-16 12:45:00,59.0,59.01,58.93,59.0,34348.0,54.3827,54.3919,54.3181,54.3827,34348.0
2022-06-16 12:50:00,58.99,59.0,58.88,58.89,22635.0,54.3734,54.3827,54.272,54.2813,22635.0
2022-06-16 12:55:00,58.89,58.91,58.82,58.91,43123.0,54.2813,54.2997,54.2167,54.2997,43123.0
2022-06-16 13:00:00,58.91,59.01,58.9,59.0,128890.0,54.2997,54.3919,54.2905,54.3827,128890.0
2022-06-16 13:05:00,59.01,59.18,59.0,59.12,47229.0,54.3919,54.5486,54.3827,54.4933,47229.0
2022-06-16 13:10:00,59.12,59.12,58.95,59.01,42572.0,54.4933,54.4933,54.3366,54.3919,42572.0
2022-06-16 13:15:00,59.01,59.06,58.96,59.01,27844.0,54.3919,54.438,54.3458,54.3919,27844.0
2022-06-16 13:20:00,59.01,59.02,58.89,58.9,20561.0,54.3919,54.4011,54.2813,54.2905,20561.0
2022-06-16 13:25:00,58.9,59.15,58.89,59.08,49643.0,54.2905,54.5209,54.2813,54.4564,49643.0
2022-06-16 13:30:00,59.07,59.08,58.92,58.97,83695.0,54.4472,54.4564,54.3089,54.355,83695.0
2022-06-16 13:35:00,58.98,58.99,58.91,58.98,51780.0,54.3642,54.3734,54.2997,54.3642,51780.0
2022-06-16 13:40:00,58.99,59.0,58.91,58.92,85341.0,54.3734,54.3827,54.2997,54.3089,85341.0
2022-06-16 13:45:00,58.9,58.96,58.87,58.96,36798.0,54.2905,54.3458,54.2628,54.3458,36798.0
2022-06-16 13:50:00,58.96,58.97,58.92,58.93,36776.0,54.3458,54.355,54.3089,54.3181,36776.0
2022-06-16 13:55:00,58.93,58.96,58.73,58.73,77662.0,54.3181,54.3458,54.1338,54.1338,77662.0
2022-06-16 14:00:00,58.73,58.9,58.73,58.87,47343.0,54.1338,54.2905,54.1338,54.2628,47343.0
2022-06-16 14:05:00,58.87,58.89,58.77,58.82,27653.0,54.2628,54.2813,54.1707,54.2167,27653.0
2022-06-16 14:10:00,58.82,58.89,58.81,58.87,32650.0,54.2167,54.2813,54.2075,54.2628,32650.0
2022-06-16 14:15:00,58.86,58.86,58.76,58.78,41830.0,54.2536,54.2536,54.1614,54.1799,41830.0
2022-06-16 14:20:00,58.77,58.81,58.71,58.71,51048.0,54.1707,54.2075,54.1153,54.1153,51048.0
2022-06-16 14:25:00,58.71,58.73,58.66,58.67,42764.0,54.1153,54.1338,54.0693,54.0785,42764.0
2022-06-16 14:30:00,58.66,58.72,58.6,58.64,36673.0,54.0693,54.1246,54.014,54.0508,36673.0
2022-06-16 14:35:00,58.65,58.66,58.59,58.62,31513.0,54.06,54.0693,54.0047,54.0324,31513.0
2022-06-16 14:40:00,58.62,58.73,58.61,58.66,38382.0,54.0324,54.1338,54.0232,54.0693,38382.0
2022-06-16 14:45:00,58.65,58.66,58.49,58.5,40566.0,54.06,54.0693,53.9126,53.9218,40566.0
2022-06-16 14:50:00,58.5,58.55,58.45,58.47,47640.0,53.9218,53.9679,53.8757,53.8941,47640.0
2022-06-16 14:55:00,58.47,58.53,58.45,58.51,37393.0,53.8941,53.9494,53.8757,53.931,37393.0
2022-06-16 15:00:00,58.51,58.69,58.49,58.64,78475.0,53.931,54.0969,53.9126,54.0508,78475.0
2022-06-16 15:05:00,58.63,58.76,58.56,58.76,144855.0,54.0416,54.1614,53.9771,54.1614,144855.0
2022-06-16 15:10:00,58.77,58.85,58.68,58.74,67203.0,54.1707,54.2444,54.0877,54.143,67203.0
2022-06-16 15:15:00,58.73,58.76,58.64,58.76,57727.0,54.1338,54.1614,54.0508,54.1614,57727.0
2022-06-16 15:20:00,58.75,58.82,58.74,58.76,61877.0,54.1522,54.2167,54.143,54.1614,61877.0
2022-06-16 15:25:00,58.76,58.86,58.7,58.71,78877.0,54.1614,54.2536,54.1061,54.1153,78877.0
2022-06-16 15:30:00,58.71,58.74,58.46,58.47,96843.0,54.1153,54.143,53.8849,53.8941,96843.0
2022-06-16 15:35:00,58.47,58.61,58.45,58.57,83567.0,53.8941,54.0232,53.8757,53.9863,83567.0
2022-06-16 15:40:00,58.58,58.68,58.46,58.47,106075.0,53.9955,54.0877,53.8849,53.8941,106075.0
2022-06-16 15:45:00,58.47,58.51,58.34,58.38,113012.0,53.8941,53.931,53.7743,53.8112,113012.0
2022-06-16 15:50:00,58.38,58.44,58.28,58.39,319161.0,53.8112,53.8665,53.719,53.8204,319161.0
2022-06-16 15:55:00,58.4,58.63,58.36,58.62,525241.0,53.8296,54.0416,53.7927,54.0324,525241.0
2022-06-17 09:30:00,58.72,59.17,58.57,59.12,1885788.0,54.1246,54.5393,53.9863,54.4933,1885788.0
2022-06-17 09:35:00,59.11,59.2,58.98,59.19,89269.0,54.484,54.567,54.3642,54.5578,89269.0
2022-06-17 09:40:00,59.2,59.2,58.9,59.03,70413.0,54.567,54.567,54.2905,54.4103,70413.0
2022-06-17 09:45:00,59.03,59.05,58.75,58.78,53179.0,54.4103,54.4287,54.1522,54.1799,53179.0
2022-06-17 09:50:00,58.78,58.88,58.66,58.88,50404.0,54.1799,54.272,54.0693,54.272,50404.0
2022-06-17 09:55:00,58.88,58.94,58.74,58.78,41829.0,54.272,54.3273,54.143,54.1799,41829.0
2022-06-17 10:00:00,58.8,58.8,58.57,58.64,41059.0,54.1983,54.1983,53.9863,54.0508,41059.0
2022-06-17 10:05:00,58.64,58.68,58.58,58.67,46502.0,54.0508,54.0877,53.9955,54.0785,46502.0
2022-06-17 10:10:00,58.69,58.78,58.65,58.75,31288.0,54.0969,54.1799,54.06,54.1522,31288.0
2022-06-17 10:15:00,58.75,58.76,58.51,58.65,31490.0,54.1522,54.1614,53.931,54.06,31490.0
2022-06-17 10:20:00,58.68,58.68,58.5,58.58,29560.0,54.0877,54.0877,53.9218,53.9955,29560.0
2022-06-17 10:25:00,58.57,58.62,58.39,58.46,51588.0,53.9863,54.0324,53.8204,53.8849,51588.0
2022-06-17 10:30:00,58.47,58.52,58.36,58.38,31722.0,53.8941,53.9402,53.7927,53.8112,31722.0
2022-06-17 10:35:00,58.37,58.52,58.36,58.52,49134.0,53.802,53.9402,53.7927,53.9402,49134.0
2022-06-17 10:40:00,58.52,58.56,58.42,58.54,40307.0,53.9402,53.9771,53.848,53.9587,40307.0
2022-06-17 10:45:00,58.53,58.53,58.35,58.42,35728.0,53.9494,53.9494,53.7835,53.848,35728.0
2022-06-17 10:50:00,58.41,58.48,58.36,58.47,44570.0,53.8388,53.9033,53.7927,53.8941,44570.0
2022-06-17 10:55:00,58.47,58.5,58.37,58.42,49508.0,53.8941,53.9218,53.802,53.848,49508.0
2022-06-17 11:00:00,58.41,58.63,58.39,58.57,52827.0,53.8388,54.0416,53.8204,53.9863,52827.0
2022-06-17 11:05:00,58.56,58.6,58.51,58.57,36553.0,53.9771,54.014,53.931,53.9863,36553.0
2022-06-17 11:10:00,58.57,58.62,58.54,58.58,22195.0,53.9863,54.0324,53.9587,53.9955,22195.0
2022-06-17 11:15:00,58.59,58.69,58.54,58.65,53222.0,54.0047,54.0969,53.9587,54.06,53222.0
2022-06-17 11:20:00,58.66,58.67,58.53,58.56,36599.0,54.0693,54.0785,53.9494,53.9771,36599.0
2022-06-17 11:25:00,58.56,58.68,58.46,58.65,54346.0,53.9771,54.0877,53.8849,54.06,54346.0
2022-06-17 11:30:00,58.64,58.84,58.64,58.69,39423.0,54.0508,54.2352,54.0508,54.0969,39423.0
2022-06-17 11:35:00,58.68,58.71,58.51,58.58,31328.0,54.0877,54.1153,53.931,53.9955,31328.0
2022-06-17 11:40:00,58.58,58.62,58.43,58.43,28640.0,53.9955,54.0324,53.8573,53.8573,28640.0
2022-06-17 11:45:00,58.42,58.49,58.4,58.47,31337.0,53.848,53.9126,53.8296,53.8941,31337.0
2022-06-17 11:50:00,58.47,58.49,58.33,58.36,57201.0,53.8941,53.9126,53.7651,53.7927,57201.0
2022-06-17 11:55:00,58.37,58.43,58.34,58.38,25005.0,53.802,53.8573,53.7743,53.8112,25005.0
2022-06-17 12:00:00,58.37,58.37,58.27,58.29,36990.0,53.802,53.802,53.7098,53.7282,36990.0
2022-06-17 12:05:00,58.29,58.35,58.27,58.29,57376.0,53.7282,53.7835,53.7098,53.7282,57376.0
2022-06-17 12:10:00,58.29,58.36,58.25,58.36,37606.0,53.7282,53.7927,53.6913,53.7927,37606.0
2022-06-17 12:15:00,58.36,58.49,58.34,58.34,29823.0,53.7927,53.9126,53.7743,53.7743,29823.0
2022-06-17 12:20:00,58.35,58.4,58.26,58.39,34384.0,53.7835,53.8296,53.7006,53.8204,34384.0
2022-06-17 12:25:00,58.39,58.43,58.37,58.39,27885.0,53.8204,53.8573,53.802,53.8204,27885.0
2022-06-17 12:30:00,58.39,58.4,58.29,58.35,45239.0,53.8204,53.8296,53.7282,53.7835,45239.0
2022-06-17 12:35:00,58.35,58.39,58.31,58.35,49183.0,53.7835,53.8204,53.7467,53.7835,49183.0
2022-06-17 12:40:00,58.36,58.37,58.22,58.33,32835.0,53.7927,53.802,53.6637,53.7651,32835.0
2022-06-17 12:45:00,58.34,58.34,58.23,58.23,39170.0,53.7743,53.7743,53.6729,53.6729,39170.0
2022-06-17 12:50:00,58.24,58.25,58.1,58.14,33278.0,53.6821,53.6913,53.5531,53.59,33278.0
2022-06-17 12:55:00,58.13,58.19,58.1,58.18,51367.0,53.5807,53.636,53.5531,53.6268,51367.0
2022-06-17 13:00:00,58.18,58.3,58.17,58.29,49598.0,53.6268,53.7374,53.6176,53.7282,49598.0
2022-06-17 13:05:00,58.3,58.49,58.3,58.48,69022.0,53.7374,53.9126,53.7374,53.9033,69022.0
2022-06-17 13:10:00,58.48,58.59,58.44,58.52,43959.0,53.9033,54.0047,53.8665,53.9402,43959.0
2022-06-17 13:15:00,58.52,58.52,58.44,58.46,29909.0,53.9402,53.9402,53.8665,53.8849,29909.0
2022-06-17 13:20:00,58.45,58.49,58.4,58.46,33770.0,53.8757,53.9126,53.8296,53.8849,33770.0
2022-06-17 13:25:00,58.46,58.46,58.32,58.35,27651.0,53.8849,53.8849,53.7559,53.7835,27651.0
2022-06-17 13:30:00,58.35,58.36,58.26,58.36,32569.0,53.7835,53.7927,53.7006,53.7927,32569.0
2022-06-17 13:35:00,58.36,58.43,58.31,58.37,41421.0,53.7927,53.8573,53.7467,53.802,41421.0
2022-06-17 13:40:00,58.36,58.52,58.35,58.52,36262.0,53.7927,53.9402,53.7835,53.9402,36262.0
2022-06-17 13:45:00,58.51,58.51,58.36,58.41,41836.0,53.931,53.931,53.7927,53.8388,41836.0
2022-06-17 13:50:00,58.42,58.52,58.41,58.5,22504.0,53.848,53.9402,53.8388,53.9218,22504.0
2022-06-17 13:55:00,58.48,58.61,58.48,58.55,30459.0,53.9033,54.0232,53.9033,53.9679,30459.0
2022-06-17 14:00:00,58.56,58.67,58.55,58.67,72296.0,53.9771,54.0785,53.9679,54.0785,72296.0
2022-06-17 14:05:00,58.67,58.73,58.64,58.73,27735.0,54.0785,54.1338,54.0508,54.1338,27735.0
2022-06-17 14:10:00,58.73,58.76,58.69,58.74,35805.0,54.1338,54.1614,54.0969,54.143,35805.0
2022-06-17 14:15:00,58.75,58.75,58.67,58.7,73776.0,54.1522,54.1522,54.0785,54.1061,73776.0
2022-06-17 14:20:00,58.7,58.72,58.65,58.67,52357.0,54.1061,54.1246,54.06,54.0785,52357.0
2022-06-17 14:25:00,58.68,58.68,58.56,58.58,43457.0,54.0877,54.0877,53.9771,53.9955,43457.0
2022-06-17 14:30:00,58.57,58.62,58.54,58.62,38275.0,53.9863,54.0324,53.9587,54.0324,38275.0
2022-06-17 14:35:00,58.63,58.77,58.61,58.76,24135.0,54.0416,54.1707,54.0232,54.1614,24135.0
2022-06-17 14:40:00,58.77,58.86,58.75,58.76,52544.0,54.1707,54.2536,54.1522,54.1614,52544.0
2022-06-17 14:45:00,58.76,58.82,58.72,58.75,65369.0,54.1614,54.2167,54.1246,54.1522,65369.0
2022-06-17 14:50:00,58.75,58.76,58.7,58.73,33919.0,54.1522,54.1614,54.1061,54.1338,33919.0
2022-06-17 14:55:00,58.73,58.76,58.69,58.73,49137.0,54.1338,54.1614,54.0969,54.1338,49137.0
2022-06-17 15:00:00,58.74,58.84,58.71,58.77,81729.0,54.143,54.2352,54.1153,54.1707,81729.0
2022-06-17 15:05:00,58.77,58.79,58.71,58.74,54539.0,54.1707,54.1891,54.1153,54.143,54539.0
2022-06-17 15:10:00,58.73,58.73,58.54,58.59,44258.0,54.1338,54.1338,53.9587,54.0047,44258.0
2022-06-17 15:15:00,58.59,58.67,58.55,58.62,61736.0,54.0047,54.0785,53.9679,54.0324,61736.0
2022-06-17 15:20:00,58.64,58.84,58.63,58.82,59035.0,54.0508,54.2352,54.0416,54.2167,59035.0
2022-06-17 15:25:00,58.82,58.9,58.8,58.86,54878.0,54.2167,54.2905,54.1983,54.2536,54878.0
2022-06-17 15:30:00,58.87,58.89,58.76,58.82,70456.0,54.2628,54.2813,54.1614,54.2167,70456.0
2022-06-17 15:35:00,58.83,58.87,58.79,58.84,58595.0,54.226,54.2628,54.1891,54.2352,58595.0
2022-06-17 15:40:00,58.84,58.84,58.71,58.73,92230.0,54.2352,54.2352,54.1153,54.1338,92230.0
2022-06-17 15:45:00,58.73,58.73,58.63,58.73,76964.0,54.1338,54.1338,54.0416,54.1338,76964.0
2022-06-17 15:50:00,58.73,58.85,58.56,58.69,340451.0,54.1338,54.2444,53.9771,54.0969,340451.0
2022-06-17 15:55:00,58.68,58.92,58.68,58.79,860434.0,54.0877,54.3089,54.0877,54.1891,860434.0
2022-06-21 09:30:00,59.14,59.32,58.84,58.87,336983.0,54.5117,54.6776,54.2352,54.2628,336983.0
2022-06-21 09:35:00,58.86,59.09,58.72,59.0,137915.0,54.2536,54.4656,54.1246,54.3827,137915.0
2022-06-21 09:40:00,59.01,59.04,58.8,58.92,82681.0,54.3919,54.4195,54.1983,54.3089,82681.0
2022-06-21 09:45:00,58.94,59.06,58.91,59.03,96790.0,54.3273,54.438,54.2997,54.4103,96790.0
2022-06-21 09:50:00,59.02,59.06,58.85,58.85,68027.0,54.4011,54.438,54.2444,54.2444,68027.0
2022-06-21 09:55:00,58.85,58.94,58.61,58.7,106770.0,54.2444,54.3273,54.0232,54.1061,106770.0
2022-06-21 10:00:00,58.69,58.75,58.33,58.39,133638.0,54.0969,54.1522,53.7651,53.8204,133638.0
2022-06-21 10:05:00,58.39,58.51,58.29,58.47,68204.0,53.8204,53.931,53.7282,53.8941,68204.0
2022-06-21 10:10:00,58.47,58.72,58.46,58.7,35524.0,53.8941,54.1246,53.8849,54.1061,35524.0
2022-06-21 10:15:00,58.7,58.73,58.59,58.6,32873.0,54.1061,54.1338,54.0047,54.014,32873.0
2022-06-21 10:20:00,58.6,58.82,58.58,58.79,42390.0,54.014,54.2167,53.9955,54.1891,42390.0
2022-06-21 10:25:00,58.78,58.95,58.77,58.95,43665.0,54.1799,54.3366,54.1707,54.3366,43665.0
2022-06-21 10:30:00,58.97,59.09,58.97,59.05,46020.0,54.355,54.4656,54.355,54.4287,46020.0
2022-06-21 10:35:00,59.05,59.1,58.98,59.1,46027.0,54.4287,54.4748,54.3642,54.4748,46027.0
2022-06-21 10:40:00,59.09,59.18,59.08,59.16,30331.0,54.4656,54.5486,54.4564,54.5301,30331.0
2022-06-21 10:45:00,59.16,59.18,59.1,59.13,86594.0,54.5301,54.5486,54.4748,54.5025,86594.0
2022-06-21 10:50:00,59.13,59.17,59.08,59.17,47131.0,54.5025,54.5393,54.4564,54.5393,47131.0
2022-06-21 10:55:00,59.17,59.25,59.16,59.22,41135.0,54.5393,54.6131,54.5301,54.5854,41135.0
2022-06-21 11:00:00,59.22,59.37,59.21,59.37,40203.0,54.5854,54.7237,54.5762,54.7237,40203.0
2022-06-21 11:05:00,59.37,59.46,59.32,59.39,23875.0,54.7237,54.8067,54.6776,54.7421,23875.0
2022-06-21 11:10:00,59.4,59.43,59.34,59.38,29223.0,54.7513,54.779,54.696,54.7329,29223.0
2022-06-21 11:15:00,59.37,59.44,59.35,59.4,24451.0,54.7237,54.7882,54.7053,54.7513,24451.0
2022-06-21 11:20:00,59.39,59.47,59.39,59.41,20132.0,54.7421,54.8159,54.7421,54.7606,20132.0
2022-06-21 11:25:00,59.41,59.52,59.41,59.5,17451.0,54.7606,54.862,54.7606,54.8435,17451.0
2022-06-21 11:30:00,59.49,59.54,59.45,59.54,25350.0,54.8343,54.8804,54.7974,54.8804,25350.0
2022-06-21 11:35:00,59.53,59.55,59.45,59.48,24040.0,54.8712,54.8896,54.7974,54.8251,24040.0
2022-06-21 11:40:00,59.48,59.54,59.48,59.51,34632.0,54.8251,54.8804,54.8251,54.8527,34632.0
2022-06-21 11:45:00,59.51,59.53,59.46,59.53,22183.0,54.8527,54.8712,54.8067,54.8712,22183.0
2022-06-21 11:50:00,59.54,59.56,59.47,59.49,40437.0,54.8804,54.8988,54.8159,54.8343,40437.0
2022-06-21 11:55:00,59.48,59.53,59.44,59.52,37605.0,54.8251,54.8712,54.7882,54.862,37605.0
2022-06-21 12:00:00,59.52,59.56,59.48,59.5,37683.0,54.862,54.8988,54.8251,54.8435,37683.0
2022-06-21 12:05:00,59.49,59.62,59.48,59.55,63514.0,54.8343,54.9541,54.8251,54.8896,63514.0
2022-06-21 12:10:00,59.55,59.58,59.45,59.48,23440.0,54.8896,54.9173,54.7974,54.8251,23440.0
2022-06-21 12:15:00,59.48,59.53,59.47,59.53,26790.0,54.8251,54.8712,54.8159,54.8712,26790.0
2022-06-21 12:20:00,59.54,59.55,59.47,59.52,27126.0,54.8804,54.8896,54.8159,54.862,27126.0
2022-06-21 12:25:00,59.52,59.59,59.52,59.55,30963.0,54.862,54.9265,54.862,54.8896,30963.0
2022-06-21 12:30:00,59.55,59.59,59.51,59.54,34536.0,54.8896,54.9265,54.8527,54.8804,34536.0
2022-06-21 12:35:00,59.55,59.58,59.49,59.5,38422.0,54.8896,54.9173,54.8343,54.8435,38422.0
2022-06-21 12:40:00,59.5,59.54,59.45,59.53,23697.0,54.8435,54.8804,54.7974,54.8712,23697.0
2022-06-21 12:45:00,59.54,59.54,59.47,59.52,24867.0,54.8804,54.8804,54.8159,54.862,24867.0
2022-06-21 12:50:00,59.52,59.52,59.44,59.49,26532.0,54.862,54.862,54.7882,54.8343,26532.0
2022-06-21 12:55:00,59.49,59.56,59.48,59.56,18478.0,54.8343,54.8988,54.8251,54.8988,18478.0
2022-06-21 13:00:00,59.56,59.57,59.51,59.55,27977.0,54.8988,54.908,54.8527,54.8896,27977.0
2022-06-21 13:05:00,59.56,59.69,59.53,59.67,31489.0,54.8988,55.0187,54.8712,55.0002,31489.0
2022-06-21 13:10:00,59.67,59.68,59.61,59.63,24254.0,55.0002,55.0094,54.9449,54.9633,24254.0
2022-06-21 13:15:00,59.62,59.65,59.57,59.58,21223.0,54.9541,54.9818,54.908,54.9173,21223.0
2022-06-21 13:20:00,59.58,59.58,59.53,59.56,16671.0,54.9173,54.9173,54.8712,54.8988,16671.0
2022-06-21 13:25:00,59.55,59.61,59.52,59.58,51853.0,54.8896,54.9449,54.862,54.9173,51853.0
2022-06-21 13:30:00,59.59,59.64,59.57,59.61,18996.0,54.9265,54.9726,54.908,54.9449,18996.0
2022-06-21 13:35:00,59.61,59.62,59.53,59.57,42803.0,54.9449,54.9541,54.8712,54.908,42803.0
2022-06-21 13:40:00,59.57,59.58,59.49,59.55,42449.0,54.908,54.9173,54.8343,54.8896,42449.0
2022-06-21 13:45:00,59.55,59.55,59.47,59.52,90952.0,54.8896,54.8896,54.8159,54.862,90952.0
2022-06-21 13:50:00,59.51,59.54,59.5,59.54,92117.0,54.8527,54.8804,54.8435,54.8804,92117.0
2022-06-21 13:55:00,59.54,59.6,59.51,59.58,54253.0,54.8804,54.9357,54.8527,54.9173,54253.0
2022-06-21 14:00:00,59.57,59.59,59.52,59.57,56811.0,54.908,54.9265,54.862,54.908,56811.0
2022-06-21 14:05:00,59.57,59.84,59.56,59.83,78208.0,54.908,55.1569,54.8988,55.1477,78208.0
2022-06-21 14:10:00,59.83,59.93,59.83,59.87,75191.0,55.1477,55.2399,55.1477,55.1846,75191.0
2022-06-21 14:15:00,59.87,59.95,59.84,59.88,67170.0,55.1846,55.2583,55.1569,55.1938,67170.0
2022-06-21 14:20:00,59.87,59.88,59.79,59.82,31292.0,55.1846,55.1938,55.1108,55.1385,31292.0
2022-06-21 14:25:00,59.82,59.88,59.81,59.85,33374.0,55.1385,55.1938,55.1293,55.1661,33374.0
2022-06-21 14:30:00,59.86,59.89,59.8,59.86,33087.0,55.1753,55.203,55.12,55.1753,33087.0
2022-06-21 14:35:00,59.86,59.86,59.77,59.78,26202.0,55.1753,55.1753,55.0924,55.1016,26202.0
2022-06-21 14:40:00,59.79,59.94,59.78,59.9,37120.0,55.1108,55.2491,55.1016,55.2122,37120.0
2022-06-21 14:45:00,59.9,59.94,59.88,59.91,26675.0,55.2122,55.2491,55.1938,55.2214,26675.0
2022-06-21 14:50:00,59.91,60.04,59.9,60.01,29560.0,55.2214,55.3413,55.2122,55.3136,29560.0
2022-06-21 14:55:00,60.01,60.03,59.98,60.03,26923.0,55.3136,55.332,55.286,55.332,26923.0
2022-06-21 15:00:00,60.04,60.08,60.02,60.04,34373.0,55.3413,55.3781,55.3228,55.3413,34373.0
2022-06-21 15:05:00,60.05,60.06,60.0,60.03,35892.0,55.3505,55.3597,55.3044,55.332,35892.0
2022-06-21 15:10:00,60.03,60.05,59.94,59.94,94192.0,55.332,55.3505,55.2491,55.2491,94192.0
2022-06-21 15:15:00,59.95,59.98,59.9,59.92,75475.0,55.2583,55.286,55.2122,55.2307,75475.0
2022-06-21 15:20:00,59.91,59.92,59.84,59.91,92161.0,55.2214,55.2307,55.1569,55.2214,92161.0
2022-06-21 15:25:00,59.9,59.9,59.8,59.83,60447.0,55.2122,55.2122,55.12,55.1477,60447.0
2022-06-21 15:30:00,59.83,59.96,59.82,59.95,94039.0,55.1477,55.2675,55.1385,55.2583,94039.0
2022-06-21 15:35:00,59.94,59.97,59.89,59.96,120735.0,55.2491,55.2767,55.203,55.2675,120735.0
2022-06-21 15:40:00,59.96,59.97,59.9,59.95,105912.0,55.2675,55.2767,55.2122,55.2583,105912.0
2022-06-21 15:45:00,59.95,59.95,59.85,59.93,105107.0,55.2583,55.2583,55.1661,55.2399,105107.0
2022-06-21 15:50:00,59.93,60.04,59.89,59.9,181743.0,55.2399,55.3413,55.203,55.2122,181743.0
2022-06-21 15:55:00,59.91,59.91,59.77,59.82,283772.0,55.2214,55.2214,55.0924,55.1385,283772.0
2022-06-22 09:30:00,59.84,59.98,59.63,59.85,238595.0,55.1569,55.286,54.9633,55.1661,238595.0
2022-06-22 09:35:00,59.86,60.13,59.66,60.06,72694.0,55.1753,55.4242,54.991,55.3597,72694.0
2022-06-22 09:40:00,60.06,60.19,60.01,60.16,56750.0,55.3597,55.4795,55.3136,55.4519,56750.0
2022-06-22 09:45:00,60.18,60.26,60.08,60.26,77399.0,55.4703,55.544,55.3781,55.544,77399.0
2022-06-22 09:50:00,60.26,60.31,60.02,60.23,83995.0,55.544,55.5901,55.3228,55.5164,83995.0
2022-06-22 09:55:00,60.24,60.28,60.01,60.04,80569.0,55.5256,55.5625,55.3136,55.3413,80569.0
2022-06-22 10:00:00,60.05,60.08,59.74,59.75,94728.0,55.3505,55.3781,55.0647,55.074,94728.0
2022-06-22 10:05:00,59.74,59.74,59.66,59.72,97218.0,55.0647,55.0647,54.991,55.0463,97218.0
2022-06-22 10:10:00,59.72,59.91,59.71,59.86,61851.0,55.0463,55.2214,55.0371,55.1753,61851.0
2022-06-22 10:15:00,59.86,60.21,59.86,60.2,44154.0,55.1753,55.498,55.1753,55.4887,44154.0
2022-06-22 10:20:00,60.2,60.36,60.17,60.33,95394.0,55.4887,55.6362,55.4611,55.6086,95394.0
2022-06-22 10:25:00,60.32,60.36,60.18,60.19,45201.0,55.5993,55.6362,55.4703,55.4795,45201.0
2022-06-22 10:30:00,60.18,60.35,60.18,60.33,42912.0,55.4703,55.627,55.4703,55.6086,42912.0
2022-06-22 10:35:00,60.33,60.48,60.33,60.47,40500.0,55.6086,55.7468,55.6086,55.7376,40500.0
2022-06-22 10:40:00,60.46,60.49,60.38,60.48,77871.0,55.7284,55.756,55.6547,55.7468,77871.0
2022-06-22 10:45:00,60.5,60.52,60.42,60.48,36454.0,55.7653,55.7837,55.6915,55.7468,36454.0
2022-06-22 10:50:00,60.48,60.49,60.31,60.36,51184.0,55.7468,55.756,55.5901,55.6362,51184.0
2022-06-22 10:55:00,60.36,60.44,60.33,60.4,24511.0,55.6362,55.71,55.6086,55.6731,24511.0
2022-06-22 11:00:00,60.4,60.42,60.32,60.35,43964.0,55.6731,55.6915,55.5993,55.627,43964.0
2022-06-22 11:05:00,60.35,60.41,60.27,60.4,36902.0,55.627,55.6823,55.5533,55.6731,36902.0
2022-06-22 11:10:00,60.4,60.51,60.36,60.49,25769.0,55.6731,55.7745,55.6362,55.756,25769.0
2022-06-22 11:15:00,60.51,60.67,60.5,60.64,61069.0,55.7745,55.922,55.7653,55.8943,61069.0
2022-06-22 11:20:00,60.64,60.65,60.51,60.55,20199.0,55.8943,55.9035,55.7745,55.8113,20199.0
2022-06-22 11:25:00,60.54,60.65,60.51,60.51,38521.0,55.8021,55.9035,55.7745,55.7745,38521.0
2022-06-22 11:30:00,60.51,60.59,60.48,60.54,31539.0,55.7745,55.8482,55.7468,55.8021,31539.0
2022-06-22 11:35:00,60.54,60.63,60.52,60.61,54800.0,55.8021,55.8851,55.7837,55.8667,54800.0
2022-06-22 11:40:00,60.62,60.63,60.49,60.49,48903.0,55.8759,55.8851,55.756,55.756,48903.0
2022-06-22 11:45:00,60.48,60.56,60.43,60.5,50076.0,55.7468,55.8206,55.7007,55.7653,50076.0
2022-06-22 11:50:00,60.48,60.5,60.42,60.47,20354.0,55.7468,55.7653,55.6915,55.7376,20354.0
2022-06-22 11:55:00,60.48,60.48,60.37,60.4,45579.0,55.7468,55.7468,55.6454,55.6731,45579.0
2022-06-22 12:00:00,60.4,60.55,60.38,60.44,46134.0,55.6731,55.8113,55.6547,55.71,46134.0
2022-06-22 12:05:00,60.43,60.44,60.38,60.43,17739.0,55.7007,55.71,55.6547,55.7007,17739.0
2022-06-22 12:10:00,60.43,60.54,60.41,60.51,31583.0,55.7007,55.8021,55.6823,55.7745,31583.0
2022-06-22 12:15:00,60.5,60.59,60.45,60.59,41951.0,55.7653,55.8482,55.7192,55.8482,41951.0
2022-06-22 12:20:00,60.58,60.6,60.53,60.57,27214.0,55.839,55.8574,55.7929,55.8298,27214.0
2022-06-22 12:25:00,60.53,60.59,60.52,60.55,37127.0,55.7929,55.8482,55.7837,55.8113,37127.0
2022-06-22 12:30:00,60.55,60.61,60.53,60.6,52501.0,55.8113,55.8667,55.7929,55.8574,52501.0
2022-06-22 12:35:00,60.6,60.68,60.59,60.59,33483.0,55.8574,55.9312,55.8482,55.8482,33483.0
2022-06-22 12:40:00,60.6,60.68,60.59,60.67,23548.0,55.8574,55.9312,55.8482,55.922,23548.0
2022-06-22 12:45:00,60.67,60.7,60.66,60.67,27409.0,55.922,55.9496,55.9127,55.922,27409.0
2022-06-22 12:50:00,60.68,60.73,60.67,60.7,30859.0,55.9312,55.9773,55.922,55.9496,30859.0
2022-06-22 12:55:00,60.7,60.74,60.69,60.73,27172.0,55.9496,55.9865,55.9404,55.9773,27172.0
2022-06-22 13:00:00,60.73,60.74,60.62,60.66,16956.0,55.9773,55.9865,55.8759,55.9127,16956.0
2022-06-22 13:05:00,60.66,60.68,60.62,60.63,22894.0,55.9127,55.9312,55.8759,55.8851,22894.0
2022-06-22 13:10:00,60.63,60.67,60.59,60.6,139721.0,55.8851,55.922,55.8482,55.8574,139721.0
2022-06-22 13:15:00,60.59,60.65,60.58,60.64,141526.0,55.8482,55.9035,55.839,55.8943,141526.0
2022-06-22 13:20:00,60.64,60.67,60.6,60.61,62960.0,55.8943,55.922,55.8574,55.8667,62960.0
2022-06-22 13:25:00,60.61,60.64,60.59,60.64,36659.0,55.8667,55.8943,55.8482,55.8943,36659.0
2022-06-22 13:30:00,60.64,60.66,60.55,60.55,68523.0,55.8943,55.9127,55.8113,55.8113,68523.0
2022-06-22 13:35:00,60.54,60.55,60.51,60.52,23274.0,55.8021,55.8113,55.7745,55.7837,23274.0
2022-06-22 13:40:00,60.51,60.51,60.42,60.46,22107.0,55.7745,55.7745,55.6915,55.7284,22107.0
2022-06-22 13:45:00,60.46,60.48,60.4,60.45,38762.0,55.7284,55.7468,55.6731,55.7192,38762.0
2022-06-22 13:50:00,60.45,60.47,60.38,60.4,35107.0,55.7192,55.7376,55.6547,55.6731,35107.0
2022-06-22 13:55:00,60.42,60.46,60.4,60.45,71470.0,55.6915,55.7284,55.6731,55.7192,71470.0
2022-06-22 14:00:00,60.46,60.5,60.44,60.5,38093.0,55.7284,55.7653,55.71,55.7653,38093.0
2022-06-22 14:05:00,60.5,60.57,60.46,60.56,55517.0,55.7653,55.8298,55.7284,55.8206,55517.0
2022-06-22 14:10:00,60.55,60.56,60.5,60.54,16944.0,55.8113,55.8206,55.7653,55.8021,16944.0
2022-06-22 14:15:00,60.54,60.59,60.5,60.51,39563.0,55.8021,55.8482,55.7653,55.7745,39563.0
2022-06-22 14:20:00,60.51,60.51,60.39,60.43,42117.0,55.7745,55.7745,55.6639,55.7007,42117.0
2022-06-22 14:25:00,60.43,60.43,60.31,60.36,30598.0,55.7007,55.7007,55.5901,55.6362,30598.0
2022-06-22 14:30:00,60.37,60.43,60.36,60.42,22816.0,55.6454,55.7007,55.6362,55.6915,22816.0
2022-06-22 14:35:00,60.43,60.44,60.38,60.38,31745.0,55.7007,55.71,55.6547,55.6547,31745.0
2022-06-22 14:40:00,60.39,60.4,60.34,60.38,20337.0,55.6639,55.6731,55.6178,55.6547,20337.0
2022-06-22 14:45:00,60.38,60.43,60.37,60.4,30991.0,55.6547,55.7007,55.6454,55.6731,30991.0
2022-06-22 14:50:00,60.4,60.42,60.35,60.38,22137.0,55.6731,55.6915,55.627,55.6547,22137.0
2022-06-22 14:55:00,60.39,60.4,60.34,60.35,127484.0,55.6639,55.6731,55.6178,55.627,127484.0
2022-06-22 15:00:00,60.36,60.4,60.32,60.39,65320.0,55.6362,55.6731,55.5993,55.6639,65320.0
2022-06-22 15:05:00,60.4,60.42,60.35,60.37,25803.0,55.6731,55.6915,55.627,55.6454,25803.0
2022-06-22 15:10:00,60.37,60.37,60.25,60.29,41974.0,55.6454,55.6454,55.5348,55.5717,41974.0
2022-06-22 15:15:00,60.29,60.33,60.25,60.26,60222.0,55.5717,55.6086,55.5348,55.544,60222.0
2022-06-22 15:20:00,60.26,60.33,60.25,60.28,97458.0,55.544,55.6086,55.5348,55.5625,97458.0
2022-06-22 15:25:00,60.28,60.32,60.15,60.24,195895.0,55.5625,55.5993,55.4427,55.5256,195895.0
2022-06-22 15:30:00,60.23,60.34,60.22,60.27,86199.0,55.5164,55.6178,55.5072,55.5533,86199.0
2022-06-22 15:35:00,60.27,60.31,60.2,60.23,195360.0,55.5533,55.5901,55.4887,55.5164,195360.0
2022-06-22 15:40:00,60.23,60.34,60.19,60.27,131670.0,55.5164,55.6178,55.4795,55.5533,131670.0
2022-06-22 15:45:00,60.28,60.29,60.22,60.29,177681.0,55.5625,55.5717,55.5072,55.5717,177681.0
2022-06-22 15:50:00,60.28,60.4,60.24,60.37,255866.0,55.5625,55.6731,55.5256,55.6454,255866.0
2022-06-22 15:55:00,60.36,60.39,60.27,60.28,633102.0,55.6362,55.6639,55.5533,55.5625,633102.0
2022-06-23 09:30:00,60.56,60.88,60.52,60.86,125051.0,55.8206,56.1155,55.7837,56.0971,125051.0
2022-06-23 09:35:00,60.86,61.0,60.74,60.99,78078.0,56.0971,56.2261,55.9865,56.2169,78078.0
2022-06-23 09:40:00,60.99,61.27,60.99,61.23,143653.0,56.2169,56.475,56.2169,56.4381,143653.0
2022-06-23 09:45:00,61.23,61.31,61.08,61.19,92132.0,56.4381,56.5119,56.2999,56.4013,92132.0
2022-06-23 09:50:00,61.18,61.2,61.02,61.12,83083.0,56.392,56.4105,56.2446,56.3367,83083.0
2022-06-23 09:55:00,61.12,61.33,61.1,61.31,56972.0,56.3367,56.5303,56.3183,56.5119,56972.0
2022-06-23 10:00:00,61.31,61.36,61.17,61.23,71331.0,56.5119,56.558,56.3828,56.4381,71331.0
2022-06-23 10:05:00,61.23,61.27,61.04,61.07,43641.0,56.4381,56.475,56.263,56.2907,43641.0
2022-06-23 10:10:00,61.09,61.18,61.07,61.18,62537.0,56.3091,56.392,56.2907,56.392,62537.0
2022-06-23 10:15:00,61.18,61.29,61.15,61.2,39294.0,56.392,56.4934,56.3644,56.4105,39294.0
2022-06-23 10:20:00,61.21,61.34,61.2,61.32,45776.0,56.4197,56.5395,56.4105,56.5211,45776.0
2022-06-23 10:25:00,61.31,61.38,61.18,61.23,44853.0,56.5119,56.5764,56.392,56.4381,44853.0
2022-06-23 10:30:00,61.23,61.35,61.23,61.34,57607.0,56.4381,56.5487,56.4381,56.5395,57607.0
2022-06-23 10:35:00,61.33,61.33,61.21,61.29,49451.0,56.5303,56.5303,56.4197,56.4934,49451.0
2022-06-23 10:40:00,61.29,61.34,61.17,61.17,60190.0,56.4934,56.5395,56.3828,56.3828,60190.0
2022-06-23 10:45:00,61.17,61.21,61.0,61.0,43800.0,56.3828,56.4197,56.2261,56.2261,43800.0
2022-06-23 10:50:00,61.0,61.16,60.99,61.08,24986.0,56.2261,56.3736,56.2169,56.2999,24986.0
2022-06-23 10:55:00,61.09,61.2,61.08,61.2,22083.0,56.3091,56.4105,56.2999,56.4105,22083.0
2022-06-23 11:00:00,61.2,61.28,61.16,61.19,24084.0,56.4105,56.4842,56.3736,56.4013,24084.0
2022-06-23 11:05:00,61.2,61.27,61.18,61.27,20080.0,56.4105,56.475,56.392,56.475,20080.0
2022-06-23 11:10:00,61.27,61.4,61.24,61.35,33563.0,56.475,56.5948,56.4473,56.5487,33563.0
2022-06-23 11:15:00,61.36,61.37,61.28,61.31,34530.0,56.558,56.5672,56.4842,56.5119,34530.0
2022-06-23 11:20:00,61.31,61.31,61.1,61.13,50147.0,56.5119,56.5119,56.3183,56.346,50147.0
2022-06-23 11:25:00,61.12,61.2,61.11,61.16,31972.0,56.3367,56.4105,56.3275,56.3736,31972.0
2022-06-23 11:30:00,61.17,61.21,60.95,61.06,55358.0,56.3828,56.4197,56.18,56.2814,55358.0
2022-06-23 11:35:00,61.05,61.09,61.02,61.07,19492.0,56.2722,56.3091,56.2446,56.2907,19492.0
2022-06-23 11:40:00,61.05,61.09,61.0,61.06,37928.0,56.2722,56.3091,56.2261,56.2814,37928.0
2022-06-23 11:45:00,61.05,61.06,60.96,61.0,20033.0,56.2722,56.2814,56.1893,56.2261,20033.0
2022-06-23 11:50:00,61.0,61.0,60.86,60.87,41804.0,56.2261,56.2261,56.0971,56.1063,41804.0
2022-06-23 11:55:00,60.86,60.89,60.78,60.84,24050.0,56.0971,56.1247,56.0233,56.0787,24050.0
2022-06-23 12:00:00,60.85,60.87,60.74,60.78,27241.0,56.0879,56.1063,55.9865,56.0233,27241.0
2022-06-23 12:05:00,60.77,60.9,60.76,60.8,41364.0,56.0141,56.134,56.0049,56.0418,41364.0
2022-06-23 12:10:00,60.81,60.83,60.76,60.79,65599.0,56.051,56.0694,56.0049,56.0326,65599.0
2022-06-23 12:15:00,60.78,60.85,60.75,60.81,26715.0,56.0233,56.0879,55.9957,56.051,26715.0
2022-06-23 12:20:00,60.82,60.89,60.8,60.84,24212.0,56.0602,56.1247,56.0418,56.0787,24212.0
2022-06-23 12:25:00,60.83,60.84,60.77,60.78,36205.0,56.0694,56.0787,56.0141,56.0233,36205.0
2022-06-23 12:30:00,60.78,60.84,60.65,60.67,56826.0,56.0233,56.0787,55.9035,55.922,56826.0
2022-06-23 12:35:00,60.67,60.71,60.64,60.68,26639.0,55.922,55.9588,55.8943,55.9312,26639.0
2022-06-23 12:40:00,60.67,60.73,60.67,60.7,27738.0,55.922,55.9773,55.922,55.9496,27738.0
2022-06-23 12:45:00,60.69,60.74,60.62,60.71,35488.0,55.9404,55.9865,55.8759,55.9588,35488.0
2022-06-23 12:50:00,60.71,60.74,60.62,60.72,43294.0,55.9588,55.9865,55.8759,55.968,43294.0
2022-06-23 12:55:00,60.71,60.81,60.68,60.7,57804.0,55.9588,56.051,55.9312,55.9496,57804.0
2022-06-23 13:00:00,60.7,60.76,60.67,60.74,36845.0,55.9496,56.0049,55.922,55.9865,36845.0
2022-06-23 13:05:00,60.75,60.9,60.74,60.87,30369.0,55.9957,56.134,55.9865,56.1063,30369.0
2022-06-23 13:10:00,60.88,60.93,60.86,60.88,18479.0,56.1155,56.1616,56.0971,56.1155,18479.0
2022-06-23 13:15:00,60.9,60.92,60.82,60.82,20970.0,56.134,56.1524,56.0602,56.0602,20970.0
2022-06-23 13:20:00,60.82,60.87,60.77,60.83,33277.0,56.0602,56.1063,56.0141,56.0694,33277.0
2022-06-23 13:25:00,60.84,60.91,60.77,60.77,35171.0,56.0787,56.1432,56.0141,56.0141,35171.0
2022-06-23 13:30:00,60.78,60.88,60.77,60.88,20605.0,56.0233,56.1155,56.0141,56.1155,20605.0
2022-06-23 13:35:00,60.89,60.92,60.85,60.87,24983.0,56.1247,56.1524,56.0879,56.1063,24983.0
2022-06-23 13:40:00,60.88,60.92,60.85,60.92,26111.0,56.1155,56.1524,56.0879,56.1524,26111.0
2022-06-23 13:45:00,60.93,60.98,60.89,60.97,19278.0,56.1616,56.2077,56.1247,56.1985,19278.0
2022-06-23 13:50:00,60.96,61.04,60.95,61.01,17735.0,56.1893,56.263,56.18,56.2353,17735.0
2022-06-23 13:55:00,61.01,61.03,60.98,61.01,18606.0,56.2353,56.2538,56.2077,56.2353,18606.0
2022-06-23 14:00:00,61.01,61.04,60.96,60.98,35185.0,56.2353,56.263,56.1893,56.2077,35185.0
2022-06-23 14:05:00,60.98,61.01,60.95,60.98,21561.0,56.2077,56.2353,56.18,56.2077,21561.0
2022-06-23 14:10:00,61.0,61.05,60.97,61.03,14316.0,56.2261,56.2722,56.1985,56.2538,14316.0
2022-06-23 14:15:00,61.03,61.11,61.01,61.09,22616.0,56.2538,56.3275,56.2353,56.3091,22616.0
2022-06-23 14:20:00,61.08,61.14,61.05,61.12,21460.0,56.2999,56.3552,56.2722,56.3367,21460.0
2022-06-23 14:25:00,61.12,61.16,61.1,61.15,17656.0,56.3367,56.3736,56.3183,56.3644,17656.0
2022-06-23 14:30:00,61.15,61.23,61.11,61.21,42444.0,56.3644,56.4381,56.3275,56.4197,42444.0
2022-06-23 14:35:00,61.21,61.25,61.16,61.22,26093.0,56.4197,56.4566,56.3736,56.4289,26093.0
2022-06-23 14:40:00,61.22,61.22,61.12,61.17,36199.0,56.4289,56.4289,56.3367,56.3828,36199.0
2022-06-23 14:45:00,61.17,61.17,61.1,61.11,37546.0,56.3828,56.3828,56.3183,56.3275,37546.0
2022-06-23 14:50:00,61.11,61.13,61.07,61.09,23903.0,56.3275,56.346,56.2907,56.3091,23903.0
2022-06-23 14:55:00,61.08,61.08,61.03,61.03,30454.0,56.2999,56.2999,56.2538,56.2538,30454.0
2022-06-23 15:00:00,61.04,61.07,60.98,61.02,53152.0,56.263,56.2907,56.2077,56.2446,53152.0
2022-06-23 15:05:00,61.02,61.03,60.98,61.0,35533.0,56.2446,56.2538,56.2077,56.2261,35533.0
2022-06-23 15:10:00,61.0,61.01,60.95,60.98,40179.0,56.2261,56.2353,56.18,56.2077,40179.0
2022-06-23 15:15:00,60.98,60.99,60.92,60.97,43756.0,56.2077,56.2169,56.1524,56.1985,43756.0
2022-06-23 15:20:00,60.97,61.0,60.95,60.97,42238.0,56.1985,56.2261,56.18,56.1985,42238.0
2022-06-23 15:25:00,60.97,61.01,60.92,60.94,65493.0,56.1985,56.2353,56.1524,56.1708,65493.0
2022-06-23 15:30:00,60.95,61.07,60.94,61.05,87997.0,56.18,56.2907,56.1708,56.2722,87997.0
2022-06-23 15:35:00,61.05,61.06,60.95,60.97,70927.0,56.2722,56.2814,56.18,56.1985,70927.0
2022-06-23 15:40:00,60.96,61.05,60.96,61.03,176018.0,56.1893,56.2722,56.1893,56.2538,176018.0
2022-06-23 15:45:00,61.02,61.11,61.02,61.11,121584.0,56.2446,56.3275,56.2446,56.3275,121584.0
2022-06-23 15:50:00,61.12,61.17,61.06,61.08,178373.0,56.3367,56.3828,56.2814,56.2999,178373.0
2022-06-23 15:55:00,61.07,61.09,61.03,61.04,347113.0,56.2907,56.3091,56.2538,56.263,347113.0
2022-06-24 09:30:00,61.59,61.7,61.49,61.52,137509.0,56.77,56.8713,56.6778,56.7054,137509.0
2022-06-24 09:35:00,61.52,61.66,61.36,61.37,53591.0,56.7054,56.8345,56.558,56.5672,53591.0
2022-06-24 09:40:00,61.38,61.55,61.32,61.45,179482.0,56.5764,56.7331,56.5211,56.6409,179482.0
2022-06-24 09:45:00,61.44,61.59,61.41,61.59,103211.0,56.6317,56.77,56.604,56.77,103211.0
2022-06-24 09:50:00,61.58,61.6,61.39,61.51,47586.0,56.7607,56.7792,56.5856,56.6962,47586.0
2022-06-24 09:55:00,61.52,61.64,61.49,61.53,36413.0,56.7054,56.816,56.6778,56.7147,36413.0
2022-06-24 10:00:00,61.54,61.95,61.54,61.85,101007.0,56.7239,57.1018,56.7239,57.0096,101007.0
2022-06-24 10:05:00,61.86,61.96,61.78,61.92,33793.0,57.0188,57.111,56.9451,57.0741,33793.0
2022-06-24 10:10:00,61.92,61.96,61.77,61.8,32579.0,57.0741,57.111,56.9359,56.9635,32579.0
2022-06-24 10:15:00,61.81,61.92,61.8,61.87,25574.0,56.9727,57.0741,56.9635,57.028,25574.0
2022-06-24 10:20:00,61.89,61.96,61.87,61.91,40473.0,57.0465,57.111,57.028,57.0649,40473.0
2022-06-24 10:25:00,61.92,61.92,61.83,61.86,18989.0,57.0741,57.0741,56.9912,57.0188,18989.0
2022-06-24 10:30:00,61.87,61.9,61.82,61.84,33611.0,57.028,57.0557,56.982,57.0004,33611.0
2022-06-24 10:35:00,61.85,61.85,61.72,61.74,29073.0,57.0096,57.0096,56.8898,56.9082,29073.0
2022-06-24 10:40:00,61.75,61.85,61.73,61.8,29741.0,56.9174,57.0096,56.899,56.9635,29741.0
2022-06-24 10:45:00,61.79,61.81,61.73,61.8,36116.0,56.9543,56.9727,56.899,56.9635,36116.0
2022-06-24 10:50:00,61.8,61.93,61.79,61.87,55636.0,56.9635,57.0833,56.9543,57.028,55636.0
2022-06-24 10:55:00,61.84,61.92,61.82,61.91,41959.0,57.0004,57.0741,56.982,57.0649,41959.0
2022-06-24 11:00:00,61.9,61.92,61.86,61.91,44508.0,57.0557,57.0741,57.0188,57.0649,44508.0
2022-06-24 11:05:00,61.9,61.94,61.87,61.91,30184.0,57.0557,57.0926,57.028,57.0649,30184.0
2022-06-24 11:10:00,61.93,61.98,61.89,61.94,30776.0,57.0833,57.1294,57.0465,57.0926,30776.0
2022-06-24 11:15:00,61.95,61.97,61.89,61.94,35539.0,57.1018,57.1202,57.0465,57.0926,35539.0
2022-06-24 11:20:00,61.94,62.0,61.92,61.98,36132.0,57.0926,57.1479,57.0741,57.1294,36132.0
2022-06-24 11:25:00,61.97,62.04,61.94,61.96,53224.0,57.1202,57.1847,57.0926,57.111,53224.0
2022-06-24 11:30:00,61.96,61.96,61.88,61.88,23567.0,57.111,57.111,57.0373,57.0373,23567.0
2022-06-24 11:35:00,61.88,61.92,61.86,61.9,21349.0,57.0373,57.0741,57.0188,57.0557,21349.0
2022-06-24 11:40:00,61.89,62.02,61.89,62.0,24297.0,57.0465,57.1663,57.0465,57.1479,24297.0
2022-06-24 11:45:00,61.99,61.99,61.92,61.92,13674.0,57.1387,57.1387,57.0741,57.0741,13674.0
2022-06-24 11:50:00,61.93,61.99,61.9,61.94,20335.0,57.0833,57.1387,57.0557,57.0926,20335.0
2022-06-24 11:55:00,61.94,61.94,61.86,61.89,28540.0,57.0926,57.0926,57.0188,57.0465,28540.0
2022-06-24 12:00:00,61.88,61.96,61.84,61.95,21803.0,57.0373,57.111,57.0004,57.1018,21803.0
2022-06-24 12:05:00,61.95,62.02,61.94,61.98,24392.0,57.1018,57.1663,57.0926,57.1294,24392.0
2022-06-24 12:10:00,61.99,62.06,61.99,62.05,19135.0,57.1387,57.2032,57.1387,57.194,19135.0
2022-06-24 12:15:00,62.05,62.07,62.02,62.05,19655.0,57.194,57.2124,57.1663,57.194,19655.0
2022-06-24 12:20:00,62.05,62.06,61.99,62.0,16732.0,57.194,57.2032,57.1387,57.1479,16732.0
2022-06-24 12:25:00,62.01,62.02,61.95,61.98,29513.0,57.1571,57.1663,57.1018,57.1294,29513.0
2022-06-24 12:30:00,61.98,62.01,61.95,61.98,20831.0,57.1294,57.1571,57.1018,57.1294,20831.0
2022-06-24 12:35:00,61.98,62.0,61.95,61.98,13643.0,57.1294,57.1479,57.1018,57.1294,13643.0
2022-06-24 12:40:00,61.98,61.99,61.93,61.98,25624.0,57.1294,57.1387,57.0833,57.1294,25624.0
2022-06-24 12:45:00,61.98,61.98,61.85,61.89,15619.0,57.1294,57.1294,57.0096,57.0465,15619.0
2022-06-24 12:50:00,61.9,61.91,61.84,61.86,21493.0,57.0557,57.0649,57.0004,57.0188,21493.0
2022-06-24 12:55:00,61.86,61.93,61.85,61.9,14752.0,57.0188,57.0833,57.0096,57.0557,14752.0
2022-06-24 13:00:00,61.91,62.02,61.9,62.01,16317.0,57.0649,57.1663,57.0557,57.1571,16317.0
2022-06-24 13:05:00,62.02,62.05,61.98,62.04,9797.0,57.1663,57.194,57.1294,57.1847,9797.0
2022-06-24 13:10:00,62.04,62.13,62.04,62.11,12210.0,57.1847,57.2677,57.1847,57.2493,12210.0
2022-06-24 13:15:00,62.1,62.1,62.04,62.08,13734.0,57.24,57.24,57.1847,57.2216,13734.0
2022-06-24 13:20:00,62.07,62.1,62.05,62.09,13754.0,57.2124,57.24,57.194,57.2308,13754.0
2022-06-24 13:25:00,62.09,62.17,62.09,62.17,15415.0,57.2308,57.3046,57.2308,57.3046,15415.0
2022-06-24 13:30:00,62.17,62.21,62.14,62.16,16739.0,57.3046,57.3414,57.2769,57.2954,16739.0
2022-06-24 13:35:00,62.15,62.2,62.12,62.2,16365.0,57.2861,57.3322,57.2585,57.3322,16365.0
2022-06-24 13:40:00,62.2,62.26,62.19,62.23,10476.0,57.3322,57.3875,57.323,57.3599,10476.0
2022-06-24 13:45:00,62.23,62.25,62.19,62.25,22306.0,57.3599,57.3783,57.323,57.3783,22306.0
2022-06-24 13:50:00,62.24,62.26,62.22,62.23,19029.0,57.3691,57.3875,57.3507,57.3599,19029.0
2022-06-24 13:55:00,62.23,62.3,62.22,62.27,24015.0,57.3599,57.4244,57.3507,57.3967,24015.0
2022-06-24 14:00:00,62.28,62.3,62.25,62.26,19397.0,57.406,57.4244,57.3783,57.3875,19397.0
2022-06-24 14:05:00,62.27,62.29,62.21,62.28,16315.0,57.3967,57.4152,57.3414,57.406,16315.0
2022-06-24 14:10:00,62.28,62.32,62.27,62.3,17139.0,57.406,57.4428,57.3967,57.4244,17139.0
2022-06-24 14:15:00,62.3,62.32,62.27,62.29,12219.0,57.4244,57.4428,57.3967,57.4152,12219.0
2022-06-24 14:20:00,62.28,62.28,62.25,62.25,20308.0,57.406,57.406,57.3783,57.3783,20308.0
2022-06-24 14:25:00,62.25,62.4,62.24,62.38,54003.0,57.3783,57.5166,57.3691,57.4981,54003.0
2022-06-24 14:30:00,62.38,62.47,62.37,62.45,56515.0,57.4981,57.5811,57.4889,57.5627,56515.0
2022-06-24 14:35:00,62.44,62.48,62.41,62.44,33711.0,57.5534,57.5903,57.5258,57.5534,33711.0
2022-06-24 14:40:00,62.43,62.45,62.4,62.45,23017.0,57.5442,57.5627,57.5166,57.5627,23017.0
2022-06-24 14:45:00,62.45,62.47,62.43,62.47,25632.0,57.5627,57.5811,57.5442,57.5811,25632.0
2022-06-24 14:50:00,62.47,62.53,62.47,62.52,24703.0,57.5811,57.6364,57.5811,57.6272,24703.0
2022-06-24 14:55:00,62.52,62.61,62.5,62.59,57541.0,57.6272,57.7101,57.6087,57.6917,57541.0
2022-06-24 15:00:00,62.59,62.6,62.52,62.56,43269.0,57.6917,57.7009,57.6272,57.664,43269.0
2022-06-24 15:05:00,62.56,62.59,62.54,62.57,41527.0,57.664,57.6917,57.6456,57.6733,41527.0
2022-06-24 15:10:00,62.57,62.57,62.5,62.55,42327.0,57.6733,57.6733,57.6087,57.6548,42327.0
2022-06-24 15:15:00,62.55,62.57,62.48,62.49,47530.0,57.6548,57.6733,57.5903,57.5995,47530.0
2022-06-24 15:20:00,62.5,62.5,62.46,62.47,41178.0,57.6087,57.6087,57.5719,57.5811,41178.0
2022-06-24 15:25:00,62.47,62.53,62.47,62.49,73166.0,57.5811,57.6364,57.5811,57.5995,73166.0
2022-06-24 15:30:00,62.5,62.55,62.49,62.52,41329.0,57.6087,57.6548,57.5995,57.6272,41329.0
2022-06-24 15:35:00,62.51,62.54,62.49,62.53,75328.0,57.618,57.6456,57.5995,57.6364,75328.0
2022-06-24 15:40:00,62.54,62.6,62.51,62.55,70494.0,57.6456,57.7009,57.618,57.6548,70494.0
2022-06-24 15:45:00,62.55,62.65,62.53,62.65,82454.0,57.6548,57.747,57.6364,57.747,82454.0
2022-06-24 15:50:00,62.66,62.71,62.58,62.65,224937.0,57.7562,57.8023,57.6825,57.747,224937.0
2022-06-24 15:55:00,62.65,62.66,62.53,62.66,418985.0,57.747,57.7562,57.6364,57.7562,418985.0
2022-06-27 09:30:00,62.26,62.71,62.08,62.53,183137.0,57.3875,57.8023,57.2216,57.6364,183137.0
2022-06-27 09:35:00,62.59,62.62,62.43,62.43,45919.0,57.6917,57.7194,57.5442,57.5442,45919.0
2022-06-27 09:40:00,62.42,62.72,62.42,62.62,61285.0,57.535,57.8115,57.535,57.7194,61285.0
2022-06-27 09:45:00,62.6,62.71,62.46,62.51,58546.0,57.7009,57.8023,57.5719,57.618,58546.0
2022-06-27 09:50:00,62.51,62.55,62.31,62.31,65813.0,57.618,57.6548,57.4336,57.4336,65813.0
2022-06-27 09:55:00,62.31,62.31,62.1,62.17,47689.0,57.4336,57.4336,57.24,57.3046,47689.0
2022-06-27 10:00:00,62.15,62.38,62.15,62.37,43431.0,57.2861,57.4981,57.2861,57.4889,43431.0
2022-06-27 10:05:00,62.34,62.36,62.26,62.3,44421.0,57.4613,57.4797,57.3875,57.4244,44421.0
2022-06-27 10:10:00,62.3,62.41,62.28,62.29,36863.0,57.4244,57.5258,57.406,57.4152,36863.0
2022-06-27 10:15:00,62.28,62.34,62.2,62.31,41316.0,57.406,57.4613,57.3322,57.4336,41316.0
2022-06-27 10:20:00,62.31,62.41,62.29,62.31,27106.0,57.4336,57.5258,57.4152,57.4336,27106.0
2022-06-27 10:25:00,62.29,62.39,62.26,62.36,41416.0,57.4152,57.5074,57.3875,57.4797,41416.0
2022-06-27 10:30:00,62.36,62.4,62.25,62.27,33732.0,57.4797,57.5166,57.3783,57.3967,33732.0
2022-06-27 10:35:00,62.28,62.39,62.27,62.39,38794.0,57.406,57.5074,57.3967,57.5074,38794.0
2022-06-27 10:40:00,62.39,62.47,62.35,62.45,22872.0,57.5074,57.5811,57.4705,57.5627,22872.0
2022-06-27 10:45:00,62.44,62.47,62.38,62.47,45965.0,57.5534,57.5811,57.4981,57.5811,45965.0
2022-06-27 10:50:00,62.48,62.53,62.45,62.46,22977.0,57.5903,57.6364,57.5627,57.5719,22977.0
2022-06-27 10:55:00,62.47,62.49,62.39,62.4,22997.0,57.5811,57.5995,57.5074,57.5166,22997.0
2022-06-27 11:00:00,62.4,62.44,62.29,62.3,34791.0,57.5166,57.5534,57.4152,57.4244,34791.0
2022-06-27 11:05:00,62.3,62.4,62.29,62.35,20380.0,57.4244,57.5166,57.4152,57.4705,20380.0
2022-06-27 11:10:00,62.36,62.43,62.35,62.41,28342.0,57.4797,57.5442,57.4705,57.5258,28342.0
2022-06-27 11:15:00,62.41,62.56,62.4,62.55,31182.0,57.5258,57.664,57.5166,57.6548,31182.0
2022-06-27 11:20:00,62.55,62.62,62.55,62.58,22918.0,57.6548,57.7194,57.6548,57.6825,22918.0
2022-06-27 11:25:00,62.59,62.61,62.54,62.55,19736.0,57.6917,57.7101,57.6456,57.6548,19736.0
2022-06-27 11:30:00,62.56,62.57,62.5,62.54,25342.0,57.664,57.6733,57.6087,57.6456,25342.0
2022-06-27 11:35:00,62.55,62.55,62.5,62.55,26802.0,57.6548,57.6548,57.6087,57.6548,26802.0
2022-06-27 11:40:00,62.54,62.57,62.5,62.54,17124.0,57.6456,57.6733,57.6087,57.6456,17124.0
2022-06-27 11:45:00,62.55,62.58,62.49,62.55,29635.0,57.6548,57.6825,57.5995,57.6548,29635.0
2022-06-27 11:50:00,62.56,62.63,62.54,62.61,41899.0,57.664,57.7286,57.6456,57.7101,41899.0
2022-06-27 11:55:00,62.62,62.74,62.61,62.73,20615.0,57.7194,57.83,57.7101,57.8207,20615.0
2022-06-27 12:00:00,62.73,62.76,62.65,62.67,26104.0,57.8207,57.8484,57.747,57.7654,26104.0
2022-06-27 12:05:00,62.67,62.71,62.62,62.7,11470.0,57.7654,57.8023,57.7194,57.7931,11470.0
2022-06-27 12:10:00,62.69,62.69,62.63,62.63,15832.0,57.7839,57.7839,57.7286,57.7286,15832.0
2022-06-27 12:15:00,62.63,62.71,62.6,62.71,22084.0,57.7286,57.8023,57.7009,57.8023,22084.0
2022-06-27 12:20:00,62.72,62.74,62.68,62.68,18086.0,57.8115,57.83,57.7747,57.7747,18086.0
2022-06-27 12:25:00,62.69,62.7,62.65,62.68,18347.0,57.7839,57.7931,57.747,57.7747,18347.0
2022-06-27 12:30:00,62.68,62.72,62.65,62.67,16476.0,57.7747,57.8115,57.747,57.7654,16476.0
2022-06-27 12:35:00,62.66,62.7,62.63,62.68,17462.0,57.7562,57.7931,57.7286,57.7747,17462.0
2022-06-27 12:40:00,62.67,62.7,62.66,62.67,22074.0,57.7654,57.7931,57.7562,57.7654,22074.0
2022-06-27 12:45:00,62.69,62.69,62.62,62.64,16907.0,57.7839,57.7839,57.7194,57.7378,16907.0
2022-06-27 12:50:00,62.64,62.78,62.63,62.78,47029.0,57.7378,57.8668,57.7286,57.8668,47029.0
2022-06-27 12:55:00,62.8,62.81,62.74,62.76,46880.0,57.8853,57.8945,57.83,57.8484,46880.0
2022-06-27 13:00:00,62.77,62.78,62.66,62.7,208843.0,57.8576,57.8668,57.7562,57.7931,208843.0
2022-06-27 13:05:00,62.69,62.69,62.55,62.61,15104.0,57.7839,57.7839,57.6548,57.7101,15104.0
2022-06-27 13:10:00,62.61,62.7,62.59,62.66,26632.0,57.7101,57.7931,57.6917,57.7562,26632.0
2022-06-27 13:15:00,62.67,62.72,62.65,62.7,11954.0,57.7654,57.8115,57.747,57.7931,11954.0
2022-06-27 13:20:00,62.72,62.72,62.67,62.69,16743.0,57.8115,57.8115,57.7654,57.7839,16743.0
2022-06-27 13:25:00,62.7,62.7,62.66,62.7,15064.0,57.7931,57.7931,57.7562,57.7931,15064.0
2022-06-27 13:30:00,62.69,62.7,62.64,62.67,13018.0,57.7839,57.7931,57.7378,57.7654,13018.0
2022-06-27 13:35:00,62.66,62.69,62.62,62.66,21133.0,57.7562,57.7839,57.7194,57.7562,21133.0
2022-06-27 13:40:00,62.66,62.66,62.57,62.61,17094.0,57.7562,57.7562,57.6733,57.7101,17094.0
2022-06-27 13:45:00,62.62,62.63,62.55,62.63,34214.0,57.7194,57.7286,57.6548,57.7286,34214.0
2022-06-27 13:50:00,62.63,62.66,62.61,62.62,16538.0,57.7286,57.7562,57.7101,57.7194,16538.0
2022-06-27 13:55:00,62.62,62.63,62.56,62.57,16193.0,57.7194,57.7286,57.664,57.6733,16193.0
2022-06-27 14:00:00,62.57,62.57,62.5,62.57,23590.0,57.6733,57.6733,57.6087,57.6733,23590.0
2022-06-27 14:05:00,62.57,62.57,62.47,62.5,13369.0,57.6733,57.6733,57.5811,57.6087,13369.0
2022-06-27 14:10:00,62.49,62.49,62.43,62.46,29106.0,57.5995,57.5995,57.5442,57.5719,29106.0
2022-06-27 14:15:00,62.46,62.49,62.45,62.48,16899.0,57.5719,57.5995,57.5627,57.5903,16899.0
2022-06-27 14:20:00,62.48,62.52,62.47,62.49,10213.0,57.5903,57.6272,57.5811,57.5995,10213.0
2022-06-27 14:25:00,62.5,62.52,62.47,62.51,17999.0,57.6087,57.6272,57.5811,57.618,17999.0
2022-06-27 14:30:00,62.5,62.58,62.48,62.56,15319.0,57.6087,57.6825,57.5903,57.664,15319.0
2022-06-27 14:35:00,62.55,62.57,62.5,62.55,17402.0,57.6548,57.6733,57.6087,57.6548,17402.0
2022-06-27 14:40:00,62.55,62.56,62.48,62.49,17611.0,57.6548,57.664,57.5903,57.5995,17611.0
2022-06-27 14:45:00,62.49,62.51,62.43,62.5,27373.0,57.5995,57.618,57.5442,57.6087,27373.0
2022-06-27 14:50:00,62.49,62.52,62.47,62.51,14795.0,57.5995,57.6272,57.5811,57.618,14795.0
2022-06-27 14:55:00,62.51,62.51,62.46,62.48,27210.0,57.618,57.618,57.5719,57.5903,27210.0
2022-06-27 15:00:00,62.47,62.5,62.39,62.4,39764.0,57.5811,57.6087,57.5074,57.5166,39764.0
2022-06-27 15:05:00,62.39,62.45,62.34,62.42,39568.0,57.5074,57.5627,57.4613,57.535,39568.0
2022-06-27 15:10:00,62.42,62.55,62.42,62.54,42136.0,57.535,57.6548,57.535,57.6456,42136.0
2022-06-27 15:15:00,62.53,62.58,62.51,62.54,29290.0,57.6364,57.6825,57.618,57.6456,29290.0
2022-06-27 15:20:00,62.53,62.58,62.49,62.57,35761.0,57.6364,57.6825,57.5995,57.6733,35761.0
2022-06-27 15:25:00,62.57,62.61,62.55,62.58,36761.0,57.6733,57.7101,57.6548,57.6825,36761.0
2022-06-27 15:30:00,62.58,62.58,62.47,62.48,42817.0,57.6825,57.6825,57.5811,57.5903,42817.0
2022-06-27 15:35:00,62.49,62.51,62.43,62.47,56495.0,57.5995,57.618,57.5442,57.5811,56495.0
2022-06-27 15:40:00,62.47,62.63,62.43,62.62,67215.0,57.5811,57.7286,57.5442,57.7194,67215.0
2022-06-27 15:45:00,62.63,62.68,62.59,62.68,70959.0,57.7286,57.7747,57.6917,57.7747,70959.0
2022-06-27 15:50:00,62.67,62.67,62.47,62.51,122586.0,57.7654,57.7654,57.5811,57.618,122586.0
2022-06-27 15:55:00,62.51,62.65,62.5,62.64,249632.0,57.618,57.747,57.6087,57.7378,249632.0
2022-06-28 09:30:00,62.82,63.15,62.82,63.02,178765.0,57.9037,58.2079,57.9037,58.088,178765.0
2022-06-28 09:35:00,63.04,63.18,62.98,62.98,67921.0,58.1065,58.2355,58.0512,58.0512,67921.0
2022-06-28 09:40:00,62.98,62.98,62.82,62.85,62820.0,58.0512,58.0512,57.9037,57.9314,62820.0
2022-06-28 09:45:00,62.85,63.02,62.84,62.96,48090.0,57.9314,58.088,57.9221,58.0327,48090.0
2022-06-28 09:50:00,62.97,63.01,62.89,62.94,47198.0,58.042,58.0788,57.9682,58.0143,47198.0
2022-06-28 09:55:00,62.94,63.13,62.93,62.95,63060.0,58.0143,58.1894,58.0051,58.0235,63060.0
2022-06-28 10:00:00,62.97,63.04,62.78,62.78,78079.0,58.042,58.1065,57.8668,57.8668,78079.0
2022-06-28 10:05:00,62.79,62.82,62.68,62.76,86640.0,57.876,57.9037,57.7747,57.8484,86640.0
2022-06-28 10:10:00,62.75,62.9,62.74,62.88,37124.0,57.8392,57.9774,57.83,57.959,37124.0
2022-06-28 10:15:00,62.88,62.95,62.85,62.94,42755.0,57.959,58.0235,57.9314,58.0143,42755.0
2022-06-28 10:20:00,62.94,62.99,62.89,62.89,32956.0,58.0143,58.0604,57.9682,57.9682,32956.0
2022-06-28 10:25:00,62.89,62.94,62.8,62.8,34160.0,57.9682,58.0143,57.8853,57.8853,34160.0
2022-06-28 10:30:00,62.8,62.82,62.68,62.77,34118.0,57.8853,57.9037,57.7747,57.8576,34118.0
2022-06-28 10:35:00,62.79,62.8,62.71,62.75,29974.0,57.876,57.8853,57.8023,57.8392,29974.0
2022-06-28 10:40:00,62.75,62.81,62.74,62.79,25530.0,57.8392,57.8945,57.83,57.876,25530.0
2022-06-28 10:45:00,62.8,62.8,62.64,62.66,31495.0,57.8853,57.8853,57.7378,57.7562,31495.0
2022-06-28 10:50:00,62.65,62.67,62.61,62.64,33226.0,57.747,57.7654,57.7101,57.7378,33226.0
2022-06-28 10:55:00,62.64,62.76,62.61,62.76,39557.0,57.7378,57.8484,57.7101,57.8484,39557.0
2022-06-28 11:00:00,62.76,62.76,62.65,62.65,27635.0,57.8484,57.8484,57.747,57.747,27635.0
2022-06-28 11:05:00,62.66,62.7,62.62,62.65,33966.0,57.7562,57.7931,57.7194,57.747,33966.0
2022-06-28 11:10:00,62.65,62.68,62.62,62.68,38404.0,57.747,57.7747,57.7194,57.7747,38404.0
2022-06-28 11:15:00,62.68,62.73,62.67,62.72,32628.0,57.7747,57.8207,57.7654,57.8115,32628.0
2022-06-28 11:20:00,62.73,62.76,62.65,62.69,28192.0,57.8207,57.8484,57.747,57.7839,28192.0
2022-06-28 11:25:00,62.68,62.71,62.57,62.58,44198.0,57.7747,57.8023,57.6733,57.6825,44198.0
2022-06-28 11:30:00,62.58,62.58,62.49,62.55,32931.0,57.6825,57.6825,57.5995,57.6548,32931.0
2022-06-28 11:35:00,62.56,62.6,62.48,62.48,33912.0,57.664,57.7009,57.5903,57.5903,33912.0
2022-06-28 11:40:00,62.49,62.5,62.43,62.45,38263.0,57.5995,57.6087,57.5442,57.5627,38263.0
2022-06-28 11:45:00,62.46,62.51,62.43,62.51,36365.0,57.5719,57.618,57.5442,57.618,36365.0
2022-06-28 11:50:00,62.52,62.53,62.46,62.49,40195.0,57.6272,57.6364,57.5719,57.5995,40195.0
2022-06-28 11:55:00,62.49,62.49,62.42,62.48,32110.0,57.5995,57.5995,57.535,57.5903,32110.0
2022-06-28 12:00:00,62.47,62.49,62.36,62.38,50674.0,57.5811,57.5995,57.4797,57.4981,50674.0
2022-06-28 12:05:00,62.39,62.49,62.36,62.49,22749.0,57.5074,57.5995,57.4797,57.5995,22749.0
2022-06-28 12:10:00,62.49,62.51,62.47,62.47,29149.0,57.5995,57.618,57.5811,57.5811,29149.0
2022-06-28 12:15:00,62.48,62.48,62.37,62.39,39999.0,57.5903,57.5903,57.4889,57.5074,39999.0
2022-06-28 12:20:00,62.38,62.39,62.35,62.37,30583.0,57.4981,57.5074,57.4705,57.4889,30583.0
2022-06-28 12:25:00,62.37,62.44,62.36,62.44,133229.0,57.4889,57.5534,57.4797,57.5534,133229.0
2022-06-28 12:30:00,62.45,62.45,62.32,62.35,84303.0,57.5627,57.5627,57.4428,57.4705,84303.0
2022-06-28 12:35:00,62.34,62.39,62.32,62.35,65000.0,57.4613,57.5074,57.4428,57.4705,65000.0
2022-06-28 12:40:00,62.35,62.37,62.33,62.37,37960.0,57.4705,57.4889,57.452,57.4889,37960.0
2022-06-28 12:45:00,62.37,62.37,62.3,62.31,22874.0,57.4889,57.4889,57.4244,57.4336,22874.0
2022-06-28 12:50:00,62.3,62.32,62.27,62.28,19029.0,57.4244,57.4428,57.3967,57.406,19029.0
2022-06-28 12:55:00,62.28,62.32,62.24,62.29,27829.0,57.406,57.4428,57.3691,57.4152,27829.0
2022-06-28 13:00:00,62.29,62.31,62.19,62.28,51787.0,57.4152,57.4336,57.323,57.406,51787.0
2022-06-28 13:05:00,62.29,62.29,62.16,62.16,39659.0,57.4152,57.4152,57.2954,57.2954,39659.0
2022-06-28 13:10:00,62.16,62.2,62.1,62.13,24146.0,57.2954,57.3322,57.24,57.2677,24146.0
2022-06-28 13:15:00,62.12,62.15,62.09,62.14,26173.0,57.2585,57.2861,57.2308,57.2769,26173.0
2022-06-28 13:20:00,62.14,62.15,62.08,62.14,28793.0,57.2769,57.2861,57.2216,57.2769,28793.0
2022-06-28 13:25:00,62.15,62.17,62.09,62.17,31963.0,57.2861,57.3046,57.2308,57.3046,31963.0
2022-06-28 13:30:00,62.18,62.18,62.08,62.08,29388.0,57.3138,57.3138,57.2216,57.2216,29388.0
2022-06-28 13:35:00,62.08,62.09,61.99,62.05,34926.0,57.2216,57.2308,57.1387,57.194,34926.0
2022-06-28 13:40:00,62.05,62.1,62.03,62.06,25969.0,57.194,57.24,57.1755,57.2032,25969.0
2022-06-28 13:45:00,62.07,62.07,61.98,62.0,40618.0,57.2124,57.2124,57.1294,57.1479,40618.0
2022-06-28 13:50:00,62.0,62.06,61.99,62.0,51268.0,57.1479,57.2032,57.1387,57.1479,51268.0
2022-06-28 13:55:00,62.01,62.05,61.99,62.02,36135.0,57.1571,57.194,57.1387,57.1663,36135.0
2022-06-28 14:00:00,62.03,62.09,61.99,62.02,50692.0,57.1755,57.2308,57.1387,57.1663,50692.0
2022-06-28 14:05:00,62.02,62.04,61.95,61.96,32836.0,57.1663,57.1847,57.1018,57.111,32836.0
2022-06-28 14:10:00,61.96,61.98,61.91,61.93,33780.0,57.111,57.1294,57.0649,57.0833,33780.0
2022-06-28 14:15:00,61.92,61.96,61.88,61.9,37771.0,57.0741,57.111,57.0373,57.0557,37771.0
2022-06-28 14:20:00,61.9,61.91,61.87,61.88,30104.0,57.0557,57.0649,57.028,57.0373,30104.0
2022-06-28 14:25:00,61.88,61.89,61.82,61.88,33871.0,57.0373,57.0465,56.982,57.0373,33871.0
2022-06-28 14:30:00,61.88,61.88,61.74,61.75,25649.0,57.0373,57.0373,56.9082,56.9174,25649.0
2022-06-28 14:35:00,61.75,61.75,61.63,61.64,28386.0,56.9174,56.9174,56.8068,56.816,28386.0
2022-06-28 14:40:00,61.64,61.69,61.62,61.69,25862.0,56.816,56.8621,56.7976,56.8621,25862.0
2022-06-28 14:45:00,61.69,61.77,61.68,61.76,42088.0,56.8621,56.9359,56.8529,56.9267,42088.0
2022-06-28 14:50:00,61.77,61.78,61.67,61.71,33405.0,56.9359,56.9451,56.8437,56.8806,33405.0
2022-06-28 14:55:00,61.72,61.72,61.65,61.71,30002.0,56.8898,56.8898,56.8253,56.8806,30002.0
2022-06-28 15:00:00,61.7,61.73,61.6,61.61,52019.0,56.8713,56.899,56.7792,56.7884,52019.0
2022-06-28 15:05:00,61.61,61.61,61.55,61.57,61055.0,56.7884,56.7884,56.7331,56.7515,61055.0
2022-06-28 15:10:00,61.57,61.63,61.56,61.6,179671.0,56.7515,56.8068,56.7423,56.7792,179671.0
2022-06-28 15:15:00,61.6,61.77,61.59,61.73,84554.0,56.7792,56.9359,56.77,56.899,84554.0
2022-06-28 15:20:00,61.73,61.75,61.68,61.71,85667.0,56.899,56.9174,56.8529,56.8806,85667.0
2022-06-28 15:25:00,61.71,61.72,61.61,61.65,80776.0,56.8806,56.8898,56.7884,56.8253,80776.0
2022-06-28 15:30:00,61.65,61.69,61.6,61.61,114236.0,56.8253,56.8621,56.7792,56.7884,114236.0
2022-06-28 15:35:00,61.61,61.8,61.59,61.8,94567.0,56.7884,56.9635,56.77,56.9635,94567.0
2022-06-28 15:40:00,61.8,61.82,61.74,61.76,109126.0,56.9635,56.982,56.9082,56.9267,109126.0
2022-06-28 15:45:00,61.76,61.8,61.71,61.79,111578.0,56.9267,56.9635,56.8806,56.9543,111578.0
2022-06-28 15:50:00,61.79,61.87,61.73,61.86,217584.0,56.9543,57.028,56.899,57.0188,217584.0
2022-06-28 15:55:00,61.86,61.87,61.69,61.72,428823.0,57.0188,57.028,56.8621,56.8898,428823.0
2022-06-29 09:30:00,61.5,62.02,61.5,61.75,237205.0,57.0068,57.4888,57.0068,57.2385,237205.0
2022-06-29 09:35:00,61.75,61.86,61.56,61.65,65133.0,57.2385,57.3404,57.0624,57.1458,65133.0
2022-06-29 09:40:00,61.67,61.9,61.66,61.8,59377.0,57.1643,57.3775,57.1551,57.2848,59377.0
2022-06-29 09:45:00,61.79,61.84,61.49,61.57,77222.0,57.2756,57.3219,56.9975,57.0716,77222.0
2022-06-29 09:50:00,61.56,61.86,61.55,61.8,64139.0,57.0624,57.3404,57.0531,57.2848,64139.0
2022-06-29 09:55:00,61.81,61.82,61.58,61.62,58860.0,57.2941,57.3034,57.0809,57.118,58860.0
2022-06-29 10:00:00,61.63,61.85,61.63,61.66,44714.0,57.1273,57.3312,57.1273,57.1551,44714.0
2022-06-29 10:05:00,61.66,61.71,61.56,61.68,37153.0,57.1551,57.2014,57.0624,57.1736,37153.0
2022-06-29 10:10:00,61.68,61.86,61.66,61.76,29707.0,57.1736,57.3404,57.1551,57.2478,29707.0
2022-06-29 10:15:00,61.76,61.81,61.68,61.71,33931.0,57.2478,57.2941,57.1736,57.2014,33931.0
2022-06-29 10:20:00,61.7,61.85,61.7,61.84,57132.0,57.1921,57.3312,57.1921,57.3219,57132.0
2022-06-29 10:25:00,61.84,61.91,61.82,61.85,35987.0,57.3219,57.3868,57.3034,57.3312,35987.0
2022-06-29 10:30:00,61.85,61.93,61.83,61.86,47982.0,57.3312,57.4053,57.3126,57.3404,47982.0
2022-06-29 10:35:00,61.84,61.86,61.61,61.74,47812.0,57.3219,57.3404,57.1087,57.2292,47812.0
2022-06-29 10:40:00,61.75,61.92,61.74,61.89,65707.0,57.2385,57.3961,57.2292,57.3683,65707.0
2022-06-29 10:45:00,61.9,61.98,61.84,61.96,30507.0,57.3775,57.4517,57.3219,57.4331,30507.0
2022-06-29 10:50:00,61.97,62.03,61.88,61.92,20794.0,57.4424,57.498,57.359,57.3961,20794.0
2022-06-29 10:55:00,61.93,61.96,61.86,61.87,24463.0,57.4053,57.4331,57.3404,57.3497,24463.0
2022-06-29 11:00:00,61.87,61.88,61.82,61.87,39803.0,57.3497,57.359,57.3034,57.3497,39803.0
2022-06-29 11:05:00,61.86,62.04,61.84,62.03,36542.0,57.3404,57.5073,57.3219,57.498,36542.0
2022-06-29 11:10:00,62.03,62.11,62.01,62.02,24152.0,57.498,57.5722,57.4795,57.4888,24152.0
2022-06-29 11:15:00,62.02,62.11,62.01,62.06,25230.0,57.4888,57.5722,57.4795,57.5258,25230.0
2022-06-29 11:20:00,62.06,62.07,61.93,61.99,25834.0,57.5258,57.5351,57.4053,57.461,25834.0
2022-06-29 11:25:00,62.0,62.07,61.98,62.0,21095.0,57.4702,57.5351,57.4517,57.4702,21095.0
2022-06-29 11:30:00,62.0,62.06,61.96,62.05,35882.0,57.4702,57.5258,57.4331,57.5166,35882.0
2022-06-29 11:35:00,62.05,62.13,62.05,62.12,33215.0,57.5166,57.5907,57.5166,57.5815,33215.0
2022-06-29 11:40:00,62.12,62.2,62.08,62.1,39660.0,57.5815,57.6556,57.5444,57.5629,39660.0
2022-06-29 11:45:00,62.09,62.18,62.06,62.17,38861.0,57.5536,57.6371,57.5258,57.6278,38861.0
2022-06-29 11:50:00,62.17,62.27,62.14,62.23,36904.0,57.6278,57.7205,57.6,57.6834,36904.0
2022-06-29 11:55:00,62.23,62.25,62.12,62.18,28165.0,57.6834,57.702,57.5815,57.6371,28165.0
2022-06-29 12:00:00,62.19,62.2,62.1,62.12,20286.0,57.6463,57.6556,57.5629,57.5815,20286.0
2022-06-29 12:05:00,62.12,62.15,62.11,62.12,26069.0,57.5815,57.6093,57.5722,57.5815,26069.0
2022-06-29 12:10:00,62.12,62.16,62.07,62.11,14908.0,57.5815,57.6185,57.5351,57.5722,14908.0
2022-06-29 12:15:00,62.11,62.12,62.0,62.03,18897.0,57.5722,57.5815,57.4702,57.498,18897.0
2022-06-29 12:20:00,62.05,62.07,61.95,61.97,19586.0,57.5166,57.5351,57.4239,57.4424,19586.0
2022-06-29 12:25:00,61.96,62.01,61.95,62.0,21390.0,57.4331,57.4795,57.4239,57.4702,21390.0
2022-06-29 12:30:00,62.0,62.08,61.98,62.07,19857.0,57.4702,57.5444,57.4517,57.5351,19857.0
2022-06-29 12:35:00,62.07,62.18,62.05,62.16,53033.0,57.5351,57.6371,57.5166,57.6185,53033.0
2022-06-29 12:40:00,62.16,62.18,62.06,62.1,27578.0,57.6185,57.6371,57.5258,57.5629,27578.0
2022-06-29 12:45:00,62.1,62.11,61.97,62.0,27216.0,57.5629,57.5722,57.4424,57.4702,27216.0
2022-06-29 12:50:00,62.0,62.03,61.96,61.98,32331.0,57.4702,57.498,57.4331,57.4517,32331.0
2022-06-29 12:55:00,61.96,62.01,61.92,61.93,27398.0,57.4331,57.4795,57.3961,57.4053,27398.0
2022-06-29 13:00:00,61.93,61.95,61.86,61.89,19115.0,57.4053,57.4239,57.3404,57.3683,19115.0
2022-06-29 13:05:00,61.89,62.04,61.87,62.04,46358.0,57.3683,57.5073,57.3497,57.5073,46358.0
2022-06-29 13:10:00,62.04,62.1,61.88,61.91,24557.0,57.5073,57.5629,57.359,57.3868,24557.0
2022-06-29 13:15:00,61.9,61.92,61.87,61.91,13843.0,57.3775,57.3961,57.3497,57.3868,13843.0
2022-06-29 13:20:00,61.91,62.0,61.91,61.96,22216.0,57.3868,57.4702,57.3868,57.4331,22216.0
2022-06-29 13:25:00,61.96,62.01,61.89,62.0,34434.0,57.4331,57.4795,57.3683,57.4702,34434.0
2022-06-29 13:30:00,62.0,62.0,61.92,61.95,22353.0,57.4702,57.4702,57.3961,57.4239,22353.0
2022-06-29 13:35:00,61.96,62.09,61.96,62.08,25307.0,57.4331,57.5536,57.4331,57.5444,25307.0
2022-06-29 13:40:00,62.07,62.14,62.05,62.13,15585.0,57.5351,57.6,57.5166,57.5907,15585.0
2022-06-29 13:45:00,62.14,62.16,62.12,62.15,21497.0,57.6,57.6185,57.5815,57.6093,21497.0
2022-06-29 13:50:00,62.15,62.19,62.13,62.19,16118.0,57.6093,57.6463,57.5907,57.6463,16118.0
2022-06-29 13:55:00,62.19,62.27,62.16,62.25,34253.0,57.6463,57.7205,57.6185,57.702,34253.0
2022-06-29 14:00:00,62.25,62.35,62.24,62.35,32311.0,57.702,57.7946,57.6927,57.7946,32311.0
2022-06-29 14:05:00,62.36,62.36,62.28,62.31,37045.0,57.8039,57.8039,57.7298,57.7576,37045.0
2022-06-29 14:10:00,62.3,62.31,62.24,62.27,59171.0,57.7483,57.7576,57.6927,57.7205,59171.0
2022-06-29 14:15:00,62.27,62.32,62.24,62.24,31788.0,57.7205,57.7668,57.6927,57.6927,31788.0
2022-06-29 14:20:00,62.23,62.24,62.15,62.19,35202.0,57.6834,57.6927,57.6093,57.6463,35202.0
2022-06-29 14:25:00,62.19,62.21,62.13,62.2,41265.0,57.6463,57.6649,57.5907,57.6556,41265.0
2022-06-29 14:30:00,62.21,62.22,62.11,62.15,48105.0,57.6649,57.6741,57.5722,57.6093,48105.0
2022-06-29 14:35:00,62.15,62.18,62.1,62.14,25634.0,57.6093,57.6371,57.5629,57.6,25634.0
2022-06-29 14:40:00,62.14,62.15,62.07,62.08,24258.0,57.6,57.6093,57.5351,57.5444,24258.0
2022-06-29 14:45:00,62.09,62.12,62.05,62.09,27707.0,57.5536,57.5815,57.5166,57.5536,27707.0
2022-06-29 14:50:00,62.09,62.13,62.07,62.12,18819.0,57.5536,57.5907,57.5351,57.5815,18819.0
2022-06-29 14:55:00,62.12,62.13,62.07,62.09,30179.0,57.5815,57.5907,57.5351,57.5536,30179.0
2022-06-29 15:00:00,62.1,62.13,62.0,62.09,27796.0,57.5629,57.5907,57.4702,57.5536,27796.0
2022-06-29 15:05:00,62.1,62.13,62.06,62.13,30497.0,57.5629,57.5907,57.5258,57.5907,30497.0
2022-06-29 15:10:00,62.12,62.12,62.03,62.09,24955.0,57.5815,57.5815,57.498,57.5536,24955.0
2022-06-29 15:15:00,62.09,62.18,62.07,62.12,38649.0,57.5536,57.6371,57.5351,57.5815,38649.0
2022-06-29 15:20:00,62.12,62.14,62.08,62.13,42287.0,57.5815,57.6,57.5444,57.5907,42287.0
2022-06-29 15:25:00,62.13,62.21,62.11,62.2,57383.0,57.5907,57.6649,57.5722,57.6556,57383.0
2022-06-29 15:30:00,62.21,62.22,62.08,62.1,55546.0,57.6649,57.6741,57.5444,57.5629,55546.0
2022-06-29 15:35:00,62.1,62.1,61.99,62.01,62221.0,57.5629,57.5629,57.461,57.4795,62221.0
2022-06-29 15:40:00,62.01,62.04,61.99,62.02,53127.0,57.4795,57.5073,57.461,57.4888,53127.0
2022-06-29 15:45:00,62.02,62.05,61.93,61.98,73159.0,57.4888,57.5166,57.4053,57.4517,73159.0
2022-06-29 15:50:00,61.99,62.06,61.93,61.98,136968.0,57.461,57.5258,57.4053,57.4517,136968.0
2022-06-29 15:55:00,61.99,62.15,61.99,62.05,277432.0,57.461,57.6093,57.461,57.5166,277432.0
2022-06-30 09:30:00,61.58,61.98,61.58,61.67,108880.0,57.0809,57.4517,57.0809,57.1643,108880.0
2022-06-30 09:35:00,61.64,61.75,61.51,61.58,41400.0,57.1365,57.2385,57.016,57.0809,41400.0
2022-06-30 09:40:00,61.58,61.82,61.51,61.82,44145.0,57.0809,57.3034,57.016,57.3034,44145.0
2022-06-30 09:45:00,61.82,61.92,61.73,61.82,51991.0,57.3034,57.3961,57.2199,57.3034,51991.0
2022-06-30 09:50:00,61.81,62.0,61.77,61.92,59543.0,57.2941,57.4702,57.257,57.3961,59543.0
2022-06-30 09:55:00,61.94,62.02,61.89,61.93,70547.0,57.4146,57.4888,57.3683,57.4053,70547.0
2022-06-30 10:00:00,61.92,61.94,61.73,61.83,43259.0,57.3961,57.4146,57.2199,57.3126,43259.0
2022-06-30 10:05:00,61.83,62.0,61.8,61.95,42663.0,57.3126,57.4702,57.2848,57.4239,42663.0
2022-06-30 10:10:00,61.95,62.03,61.9,61.94,39781.0,57.4239,57.498,57.3775,57.4146,39781.0
2022-06-30 10:15:00,61.93,61.97,61.8,61.81,52002.0,57.4053,57.4424,57.2848,57.2941,52002.0
2022-06-30 10:20:00,61.82,61.87,61.76,61.81,74290.0,57.3034,57.3497,57.2478,57.2941,74290.0
2022-06-30 10:25:00,61.8,61.85,61.75,61.83,37414.0,57.2848,57.3312,57.2385,57.3126,37414.0
2022-06-30 10:30:00,61.82,61.93,61.79,61.9,83034.0,57.3034,57.4053,57.2756,57.3775,83034.0
2022-06-30 10:35:00,61.89,62.0,61.87,61.88,31708.0,57.3683,57.4702,57.3497,57.359,31708.0
2022-06-30 10:40:00,61.88,61.94,61.81,61.81,45013.0,57.359,57.4146,57.2941,57.2941,45013.0
2022-06-30 10:45:00,61.81,61.86,61.76,61.84,40035.0,57.2941,57.3404,57.2478,57.3219,40035.0
2022-06-30 10:50:00,61.84,61.91,61.83,61.88,51821.0,57.3219,57.3868,57.3126,57.359,51821.0
2022-06-30 10:55:00,61.89,62.0,61.85,61.96,39604.0,57.3683,57.4702,57.3312,57.4331,39604.0
2022-06-30 11:00:00,61.97,62.0,61.93,61.96,17129.0,57.4424,57.4702,57.4053,57.4331,17129.0
2022-06-30 11:05:00,61.97,61.98,61.87,61.92,39450.0,57.4424,57.4517,57.3497,57.3961,39450.0
2022-06-30 11:10:00,61.92,61.93,61.84,61.89,37732.0,57.3961,57.4053,57.3219,57.3683,37732.0
2022-06-30 11:15:00,61.89,61.89,61.71,61.71,38836.0,57.3683,57.3683,57.2014,57.2014,38836.0
2022-06-30 11:20:00,61.72,61.79,61.67,61.78,41382.0,57.2107,57.2756,57.1643,57.2663,41382.0
2022-06-30 11:25:00,61.78,61.92,61.78,61.87,40563.0,57.2663,57.3961,57.2663,57.3497,40563.0
2022-06-30 11:30:00,61.88,61.93,61.81,61.84,82457.0,57.359,57.4053,57.2941,57.3219,82457.0
2022-06-30 11:35:00,61.84,61.87,61.8,61.85,38699.0,57.3219,57.3497,57.2848,57.3312,38699.0
2022-06-30 11:40:00,61.85,61.92,61.84,61.89,25503.0,57.3312,57.3961,57.3219,57.3683,25503.0
2022-06-30 11:45:00,61.89,61.91,61.85,61.88,33006.0,57.3683,57.3868,57.3312,57.359,33006.0
2022-06-30 11:50:00,61.87,62.0,61.84,61.98,21122.0,57.3497,57.4702,57.3219,57.4517,21122.0
2022-06-30 11:55:00,61.99,62.06,61.97,62.05,23334.0,57.461,57.5258,57.4424,57.5166,23334.0
2022-06-30 12:00:00,62.05,62.1,62.01,62.08,21648.0,57.5166,57.5629,57.4795,57.5444,21648.0
2022-06-30 12:05:00,62.08,62.08,61.99,62.0,18188.0,57.5444,57.5444,57.461,57.4702,18188.0
2022-06-30 12:10:00,62.0,62.01,61.92,62.0,29335.0,57.4702,57.4795,57.3961,57.4702,29335.0
2022-06-30 12:15:00,62.01,62.09,61.98,62.05,46454.0,57.4795,57.5536,57.4517,57.5166,46454.0
2022-06-30 12:20:00,62.05,62.2,62.03,62.19,32606.0,57.5166,57.6556,57.498,57.6463,32606.0
2022-06-30 12:25:00,62.19,62.24,62.14,62.16,33368.0,57.6463,57.6927,57.6,57.6185,33368.0
2022-06-30 12:30:00,62.17,62.27,62.16,62.22,43646.0,57.6278,57.7205,57.6185,57.6741,43646.0
2022-06-30 12:35:00,62.2,62.21,62.13,62.15,23995.0,57.6556,57.6649,57.5907,57.6093,23995.0
2022-06-30 12:40:00,62.15,62.21,62.14,62.2,25835.0,57.6093,57.6649,57.6,57.6556,25835.0
2022-06-30 12:45:00,62.21,62.27,62.2,62.2,23395.0,57.6649,57.7205,57.6556,57.6556,23395.0
2022-06-30 12:50:00,62.2,62.24,62.15,62.23,16236.0,57.6556,57.6927,57.6093,57.6834,16236.0
2022-06-30 12:55:00,62.24,62.27,62.21,62.25,20793.0,57.6927,57.7205,57.6649,57.702,20793.0
2022-06-30 13:00:00,62.25,62.31,62.25,62.3,15920.0,57.702,57.7576,57.702,57.7483,15920.0
2022-06-30 13:05:00,62.3,62.31,62.21,62.26,32710.0,57.7483,57.7576,57.6649,57.7112,32710.0
2022-06-30 13:10:00,62.27,62.27,62.09,62.09,17953.0,57.7205,57.7205,57.5536,57.5536,17953.0
2022-06-30 13:15:00,62.09,62.15,62.08,62.15,22366.0,57.5536,57.6093,57.5444,57.6093,22366.0
2022-06-30 13:20:00,62.15,62.25,62.14,62.25,22839.0,57.6093,57.702,57.6,57.702,22839.0
2022-06-30 13:25:00,62.26,62.3,62.24,62.27,22124.0,57.7112,57.7483,57.6927,57.7205,22124.0
2022-06-30 13:30:00,62.27,62.35,62.26,62.34,21229.0,57.7205,57.7946,57.7112,57.7854,21229.0
2022-06-30 13:35:00,62.34,62.35,62.3,62.31,15937.0,57.7854,57.7946,57.7483,57.7576,15937.0
2022-06-30 13:40:00,62.31,62.39,62.21,62.21,31473.0,57.7576,57.8317,57.6649,57.6649,31473.0
2022-06-30 13:45:00,62.23,62.31,62.22,62.31,15369.0,57.6834,57.7576,57.6741,57.7576,15369.0
2022-06-30 13:50:00,62.31,62.41,62.28,62.37,49660.0,57.7576,57.8503,57.7298,57.8132,49660.0
2022-06-30 13:55:00,62.37,62.42,62.33,62.42,20397.0,57.8132,57.8595,57.7761,57.8595,20397.0
2022-06-30 14:00:00,62.42,62.51,62.41,62.51,47196.0,57.8595,57.943,57.8503,57.943,47196.0
2022-06-30 14:05:00,62.51,62.51,62.33,62.36,48067.0,57.943,57.943,57.7761,57.8039,48067.0
2022-06-30 14:10:00,62.36,62.42,62.29,62.29,25414.0,57.8039,57.8595,57.739,57.739,25414.0
2022-06-30 14:15:00,62.28,62.31,62.25,62.3,21395.0,57.7298,57.7576,57.702,57.7483,21395.0
2022-06-30 14:20:00,62.29,62.34,62.18,62.18,30850.0,57.739,57.7854,57.6371,57.6371,30850.0
2022-06-30 14:25:00,62.18,62.28,62.11,62.27,27746.0,57.6371,57.7298,57.5722,57.7205,27746.0
2022-06-30 14:30:00,62.28,62.35,62.26,62.3,18457.0,57.7298,57.7946,57.7112,57.7483,18457.0
2022-06-30 14:35:00,62.32,62.33,62.28,62.32,16452.0,57.7668,57.7761,57.7298,57.7668,16452.0
2022-06-30 14:40:00,62.3,62.3,62.13,62.14,30797.0,57.7483,57.7483,57.5907,57.6,30797.0
2022-06-30 14:45:00,62.14,62.21,62.13,62.18,23936.0,57.6,57.6649,57.5907,57.6371,23936.0
2022-06-30 14:50:00,62.18,62.21,62.1,62.14,27126.0,57.6371,57.6649,57.5629,57.6,27126.0
2022-06-30 14:55:00,62.14,62.21,62.13,62.21,18803.0,57.6,57.6649,57.5907,57.6649,18803.0
2022-06-30 15:00:00,62.2,62.23,62.17,62.2,21296.0,57.6556,57.6834,57.6278,57.6556,21296.0
2022-06-30 15:05:00,62.19,62.19,62.0,62.03,30079.0,57.6463,57.6463,57.4702,57.498,30079.0
2022-06-30 15:10:00,62.03,62.08,62.02,62.05,23418.0,57.498,57.5444,57.4888,57.5166,23418.0
2022-06-30 15:15:00,62.05,62.05,61.89,61.9,55049.0,57.5166,57.5166,57.3683,57.3775,55049.0
2022-06-30 15:20:00,61.9,62.01,61.86,62.01,35621.0,57.3775,57.4795,57.3404,57.4795,35621.0
2022-06-30 15:25:00,62.02,62.19,62.0,62.19,34541.0,57.4888,57.6463,57.4702,57.6463,34541.0
2022-06-30 15:30:00,62.19,62.3,62.15,62.3,52220.0,57.6463,57.7483,57.6093,57.7483,52220.0
2022-06-30 15:35:00,62.29,62.35,62.24,62.25,60591.0,57.739,57.7946,57.6927,57.702,60591.0
2022-06-30 15:40:00,62.23,62.26,62.04,62.07,52131.0,57.6834,57.7112,57.5073,57.5351,52131.0
2022-06-30 15:45:00,62.07,62.3,62.06,62.2,77908.0,57.5351,57.7483,57.5258,57.6556,77908.0
2022-06-30 15:50:00,62.19,62.26,61.81,61.94,290764.0,57.6463,57.7112,57.2941,57.4146,290764.0
2022-06-30 15:55:00,61.93,62.13,61.87,62.1,587241.0,57.4053,57.5907,57.3497,57.5629,587241.0
2022-07-01 09:30:00,61.66,62.3,61.55,62.23,252221.0,57.1551,57.7483,57.0531,57.6834,252221.0
2022-07-01 09:35:00,62.24,62.29,62.11,62.23,82853.0,57.6927,57.739,57.5722,57.6834,82853.0
2022-07-01 09:40:00,62.22,62.46,62.18,62.33,58549.0,57.6741,57.8966,57.6371,57.7761,58549.0
2022-07-01 09:45:00,62.33,62.39,62.21,62.32,75462.0,57.7761,57.8317,57.6649,57.7668,75462.0
2022-07-01 09:50:00,62.33,62.51,62.33,62.48,59385.0,57.7761,57.943,57.7761,57.9152,59385.0
2022-07-01 09:55:00,62.49,62.58,62.41,62.48,54838.0,57.9244,58.0078,57.8503,57.9152,54838.0
2022-07-01 10:00:00,62.48,62.65,62.38,62.45,63865.0,57.9152,58.0727,57.8225,57.8873,63865.0
2022-07-01 10:05:00,62.45,62.53,62.4,62.5,123775.0,57.8873,57.9615,57.841,57.9337,123775.0
2022-07-01 10:10:00,62.49,62.52,62.23,62.25,120525.0,57.9244,57.9522,57.6834,57.702,120525.0
2022-07-01 10:15:00,62.24,62.32,62.05,62.31,235869.0,57.6927,57.7668,57.5166,57.7576,235869.0
2022-07-01 10:20:00,62.31,62.47,62.23,62.41,62451.0,57.7576,57.9059,57.6834,57.8503,62451.0
2022-07-01 10:25:00,62.4,62.63,62.35,62.63,56947.0,57.841,58.0542,57.7946,58.0542,56947.0
2022-07-01 10:30:00,62.62,62.63,62.52,62.62,68280.0,58.0449,58.0542,57.9522,58.0449,68280.0
2022-07-01 10:35:00,62.62,62.64,62.56,62.6,42024.0,58.0449,58.0635,57.9893,58.0264,42024.0
2022-07-01 10:40:00,62.59,62.68,62.56,62.63,36495.0,58.0171,58.1005,57.9893,58.0542,36495.0
2022-07-01 10:45:00,62.63,62.73,62.55,62.73,54345.0,58.0542,58.1469,57.98,58.1469,54345.0
2022-07-01 10:50:00,62.72,62.74,62.64,62.7,44743.0,58.1376,58.1562,58.0635,58.1191,44743.0
2022-07-01 10:55:00,62.7,62.8,62.65,62.65,40090.0,58.1191,58.2118,58.0727,58.0727,40090.0
2022-07-01 11:00:00,62.64,62.65,62.45,62.49,75191.0,58.0635,58.0727,57.8873,57.9244,75191.0
2022-07-01 11:05:00,62.49,62.65,62.49,62.64,42785.0,57.9244,58.0727,57.9244,58.0635,42785.0
2022-07-01 11:10:00,62.64,62.7,62.58,62.68,27116.0,58.0635,58.1191,58.0078,58.1005,27116.0
2022-07-01 11:15:00,62.67,62.84,62.66,62.74,36727.0,58.0913,58.2488,58.082,58.1562,36727.0
2022-07-01 11:20:00,62.72,62.79,62.69,62.75,47326.0,58.1376,58.2025,58.1098,58.1654,47326.0
2022-07-01 11:25:00,62.76,62.78,62.71,62.74,72292.0,58.1747,58.1932,58.1283,58.1562,72292.0
2022-07-01 11:30:00,62.76,62.79,62.7,62.74,41778.0,58.1747,58.2025,58.1191,58.1562,41778.0
2022-07-01 11:35:00,62.74,62.84,62.74,62.78,49807.0,58.1562,58.2488,58.1562,58.1932,49807.0
2022-07-01 11:40:00,62.78,62.88,62.77,62.77,115660.0,58.1932,58.2859,58.184,58.184,115660.0
2022-07-01 11:45:00,62.78,62.84,62.74,62.83,74874.0,58.1932,58.2488,58.1562,58.2396,74874.0
2022-07-01 11:50:00,62.83,62.83,62.63,62.65,94942.0,58.2396,58.2396,58.0542,58.0727,94942.0
2022-07-01 11:55:00,62.64,62.71,62.58,62.62,38836.0,58.0635,58.1283,58.0078,58.0449,38836.0
2022-07-01 12:00:00,62.61,62.62,62.41,62.47,179289.0,58.0357,58.0449,57.8503,57.9059,179289.0
2022-07-01 12:05:00,62.48,62.69,62.48,62.66,65907.0,57.9152,58.1098,57.9152,58.082,65907.0
2022-07-01 12:10:00,62.64,62.72,62.59,62.68,31057.0,58.0635,58.1376,58.0171,58.1005,31057.0
2022-07-01 12:15:00,62.67,62.75,62.67,62.74,67596.0,58.0913,58.1654,58.0913,58.1562,67596.0
2022-07-01 12:20:00,62.74,62.77,62.69,62.75,44788.0,58.1562,58.184,58.1098,58.1654,44788.0
2022-07-01 12:25:00,62.76,62.77,62.68,62.76,36100.0,58.1747,58.184,58.1005,58.1747,36100.0
2022-07-01 12:30:00,62.76,62.85,62.76,62.76,52827.0,58.1747,58.2581,58.1747,58.1747,52827.0
2022-07-01 12:35:00,62.76,62.86,62.72,62.82,95046.0,58.1747,58.2674,58.1376,58.2303,95046.0
2022-07-01 12:40:00,62.81,62.87,62.76,62.76,50474.0,58.221,58.2767,58.1747,58.1747,50474.0
2022-07-01 12:45:00,62.74,62.87,62.71,62.87,38104.0,58.1562,58.2767,58.1283,58.2767,38104.0
2022-07-01 12:50:00,62.87,62.94,62.86,62.9,26216.0,58.2767,58.3415,58.2674,58.3045,26216.0
2022-07-01 12:55:00,62.91,62.91,62.8,62.83,51832.0,58.3137,58.3137,58.2118,58.2396,51832.0
2022-07-01 13:00:00,62.82,62.88,62.78,62.81,47344.0,58.2303,58.2859,58.1932,58.221,47344.0
2022-07-01 13:05:00,62.81,62.86,62.79,62.85,31978.0,58.221,58.2674,58.2025,58.2581,31978.0
2022-07-01 13:10:00,62.85,62.85,62.8,62.82,37717.0,58.2581,58.2581,58.2118,58.2303,37717.0
2022-07-01 13:15:00,62.83,62.9,62.79,62.87,50702.0,58.2396,58.3045,58.2025,58.2767,50702.0
2022-07-01 13:20:00,62.87,62.88,62.8,62.83,30278.0,58.2767,58.2859,58.2118,58.2396,30278.0
2022-07-01 13:25:00,62.84,62.87,62.81,62.87,43906.0,58.2488,58.2767,58.221,58.2767,43906.0
2022-07-01 13:30:00,62.87,62.96,62.85,62.93,56783.0,58.2767,58.3601,58.2581,58.3323,56783.0
2022-07-01 13:35:00,62.94,63.04,62.9,63.02,164624.0,58.3415,58.4342,58.3045,58.4157,164624.0
2022-07-01 13:40:00,63.03,63.17,62.99,63.17,51809.0,58.425,58.5547,58.3879,58.5547,51809.0
2022-07-01 13:45:00,63.16,63.28,63.16,63.28,37940.0,58.5455,58.6567,58.5455,58.6567,37940.0
2022-07-01 13:50:00,63.29,63.29,63.15,63.17,51848.0,58.666,58.666,58.5362,58.5547,51848.0
2022-07-01 13:55:00,63.16,63.18,63.12,63.17,38659.0,58.5455,58.564,58.5084,58.5547,38659.0
2022-07-01 14:00:00,63.17,63.17,63.09,63.1,52139.0,58.5547,58.5547,58.4806,58.4899,52139.0
2022-07-01 14:05:00,63.09,63.12,63.03,63.04,49147.0,58.4806,58.5084,58.425,58.4342,49147.0
2022-07-01 14:10:00,63.03,63.09,62.94,63.08,43483.0,58.425,58.4806,58.3415,58.4713,43483.0
2022-07-01 14:15:00,63.09,63.17,63.05,63.17,48965.0,58.4806,58.5547,58.4435,58.5547,48965.0
2022-07-01 14:20:00,63.17,63.42,63.15,63.42,73168.0,58.5547,58.7865,58.5362,58.7865,73168.0
2022-07-01 14:25:00,63.44,63.49,63.38,63.4,45072.0,58.805,58.8514,58.7494,58.7679,45072.0
2022-07-01 14:30:00,63.4,63.55,63.4,63.54,52209.0,58.7679,58.907,58.7679,58.8977,52209.0
2022-07-01 14:35:00,63.54,63.56,63.44,63.45,46245.0,58.8977,58.9162,58.805,58.8143,46245.0
2022-07-01 14:40:00,63.45,63.48,63.4,63.42,41679.0,58.8143,58.8421,58.7679,58.7865,41679.0
2022-07-01 14:45:00,63.42,63.51,63.39,63.5,33659.0,58.7865,58.8699,58.7587,58.8606,33659.0
2022-07-01 14:50:00,63.5,63.51,63.4,63.43,54311.0,58.8606,58.8699,58.7679,58.7957,54311.0
2022-07-01 14:55:00,63.44,63.5,63.42,63.47,37810.0,58.805,58.8606,58.7865,58.8328,37810.0
2022-07-01 15:00:00,63.47,63.49,63.24,63.29,74388.0,58.8328,58.8514,58.6196,58.666,74388.0
2022-07-01 15:05:00,63.31,63.47,63.3,63.47,34374.0,58.6845,58.8328,58.6752,58.8328,34374.0
2022-07-01 15:10:00,63.45,63.49,63.41,63.45,52538.0,58.8143,58.8514,58.7772,58.8143,52538.0
2022-07-01 15:15:00,63.45,63.46,63.38,63.4,78836.0,58.8143,58.8236,58.7494,58.7679,78836.0
2022-07-01 15:20:00,63.4,63.41,63.3,63.34,78078.0,58.7679,58.7772,58.6752,58.7123,78078.0
2022-07-01 15:25:00,63.34,63.38,63.29,63.37,78451.0,58.7123,58.7494,58.666,58.7401,78451.0
2022-07-01 15:30:00,63.38,63.5,63.38,63.49,83052.0,58.7494,58.8606,58.7494,58.8514,83052.0
2022-07-01 15:35:00,63.49,63.51,63.45,63.49,102590.0,58.8514,58.8699,58.8143,58.8514,102590.0
2022-07-01 15:40:00,63.49,63.57,63.47,63.5,172926.0,58.8514,58.9255,58.8328,58.8606,172926.0
2022-07-01 15:45:00,63.51,63.6,63.49,63.58,118530.0,58.8699,58.9533,58.8514,58.9348,118530.0
2022-07-01 15:50:00,63.58,63.63,63.13,63.44,360950.0,58.9348,58.9811,58.5177,58.805,360950.0
2022-07-01 15:55:00,63.43,63.45,63.28,63.34,636634.0,58.7957,58.8143,58.6567,58.7123,636634.0
2022-07-05 09:30:00,63.04,63.2,62.92,62.92,192952.0,58.4342,58.5825,58.323,58.323,192952.0
2022-07-05 09:35:00,62.92,63.03,62.83,62.84,72847.0,58.323,58.425,58.2396,58.2488,72847.0
2022-07-05 09:40:00,62.85,62.85,62.6,62.62,93469.0,58.2581,58.2581,58.0264,58.0449,93469.0
2022-07-05 09:45:00,62.63,62.74,62.52,62.52,131396.0,58.0542,58.1562,57.9522,57.9522,131396.0
2022-07-05 09:50:00,62.51,62.56,62.4,62.42,87409.0,57.943,57.9893,57.841,57.8595,87409.0
2022-07-05 09:55:00,62.43,62.58,62.35,62.35,80600.0,57.8688,58.0078,57.7946,57.7946,80600.0
2022-07-05 10:00:00,62.34,62.34,62.07,62.09,92442.0,57.7854,57.7854,57.5351,57.5536,92442.0
2022-07-05 10:05:00,62.07,62.19,62.02,62.09,49545.0,57.5351,57.6463,57.4888,57.5536,49545.0
2022-07-05 10:10:00,62.07,62.17,62.0,62.09,125454.0,57.5351,57.6278,57.4702,57.5536,125454.0
2022-07-05 10:15:00,62.08,62.09,61.66,61.69,66755.0,57.5444,57.5536,57.1551,57.1829,66755.0
2022-07-05 10:20:00,61.7,61.82,61.67,61.78,75140.0,57.1921,57.3034,57.1643,57.2663,75140.0
2022-07-05 10:25:00,61.79,61.89,61.76,61.87,98794.0,57.2756,57.3683,57.2478,57.3497,98794.0
2022-07-05 10:30:00,61.87,61.97,61.72,61.73,61673.0,57.3497,57.4424,57.2107,57.2199,61673.0
2022-07-05 10:35:00,61.71,61.85,61.67,61.7,36315.0,57.2014,57.3312,57.1643,57.1921,36315.0
2022-07-05 10:40:00,61.68,61.71,61.42,61.42,61555.0,57.1736,57.2014,56.9326,56.9326,61555.0
2022-07-05 10:45:00,61.41,61.5,61.35,61.5,41223.0,56.9233,57.0068,56.8677,57.0068,41223.0
2022-07-05 10:50:00,61.51,61.51,61.4,61.44,38823.0,57.016,57.016,56.9141,56.9511,38823.0
2022-07-05 10:55:00,61.44,61.44,61.28,61.32,35887.0,56.9511,56.9511,56.8028,56.8399,35887.0
2022-07-05 11:00:00,61.31,61.31,61.17,61.21,70008.0,56.8306,56.8306,56.7009,56.7379,70008.0
2022-07-05 11:05:00,61.2,61.26,61.13,61.26,41544.0,56.7287,56.7843,56.6638,56.7843,41544.0
2022-07-05 11:10:00,61.26,61.37,61.25,61.35,32637.0,56.7843,56.8862,56.775,56.8677,32637.0
2022-07-05 11:15:00,61.35,61.47,61.35,61.47,55163.0,56.8677,56.9789,56.8677,56.9789,55163.0
2022-07-05 11:20:00,61.47,61.53,61.36,61.47,56384.0,56.9789,57.0346,56.877,56.9789,56384.0
2022-07-05 11:25:00,61.47,61.59,61.44,61.58,86782.0,56.9789,57.0902,56.9511,57.0809,86782.0
2022-07-05 11:30:00,61.57,61.74,61.56,61.72,52557.0,57.0716,57.2292,57.0624,57.2107,52557.0
2022-07-05 11:35:00,61.72,61.76,61.67,61.72,32872.0,57.2107,57.2478,57.1643,57.2107,32872.0
2022-07-05 11:40:00,61.73,61.92,61.73,61.92,45195.0,57.2199,57.3961,57.2199,57.3961,45195.0
2022-07-05 11:45:00,61.92,61.97,61.88,61.94,36905.0,57.3961,57.4424,57.359,57.4146,36905.0
2022-07-05 11:50:00,61.93,61.93,61.78,61.8,39293.0,57.4053,57.4053,57.2663,57.2848,39293.0
2022-07-05 11:55:00,61.8,61.88,61.79,61.82,28611.0,57.2848,57.359,57.2756,57.3034,28611.0
2022-07-05 12:00:00,61.8,61.81,61.67,61.69,29815.0,57.2848,57.2941,57.1643,57.1829,29815.0
2022-07-05 12:05:00,61.7,61.77,61.7,61.76,23500.0,57.1921,57.257,57.1921,57.2478,23500.0
2022-07-05 12:10:00,61.76,61.83,61.74,61.78,31645.0,57.2478,57.3126,57.2292,57.2663,31645.0
2022-07-05 12:15:00,61.77,61.85,61.7,61.85,36434.0,57.257,57.3312,57.1921,57.3312,36434.0
2022-07-05 12:20:00,61.84,62.03,61.81,62.01,32049.0,57.3219,57.498,57.2941,57.4795,32049.0
2022-07-05 12:25:00,62.01,62.05,61.98,61.99,26866.0,57.4795,57.5166,57.4517,57.461,26866.0
2022-07-05 12:30:00,61.98,62.0,61.89,61.9,23043.0,57.4517,57.4702,57.3683,57.3775,23043.0
2022-07-05 12:35:00,61.89,61.96,61.87,61.94,36450.0,57.3683,57.4331,57.3497,57.4146,36450.0
2022-07-05 12:40:00,61.93,61.96,61.91,61.96,84189.0,57.4053,57.4331,57.3868,57.4331,84189.0
2022-07-05 12:45:00,61.97,62.0,61.93,61.94,56692.0,57.4424,57.4702,57.4053,57.4146,56692.0
2022-07-05 12:50:00,61.93,61.93,61.85,61.91,31321.0,57.4053,57.4053,57.3312,57.3868,31321.0
2022-07-05 12:55:00,61.9,61.92,61.85,61.88,32659.0,57.3775,57.3961,57.3312,57.359,32659.0
2022-07-05 13:00:00,61.88,61.98,61.85,61.97,22073.0,57.359,57.4517,57.3312,57.4424,22073.0
2022-07-05 13:05:00,61.97,61.98,61.83,61.92,36009.0,57.4424,57.4517,57.3126,57.3961,36009.0
2022-07-05 13:10:00,61.91,61.98,61.91,61.97,24038.0,57.3868,57.4517,57.3868,57.4424,24038.0
2022-07-05 13:15:00,61.97,62.05,61.94,62.04,22290.0,57.4424,57.5166,57.4146,57.5073,22290.0
2022-07-05 13:20:00,62.03,62.07,61.98,61.98,20263.0,57.498,57.5351,57.4517,57.4517,20263.0
2022-07-05 13:25:00,61.98,62.0,61.88,61.88,27363.0,57.4517,57.4702,57.359,57.359,27363.0
2022-07-05 13:30:00,61.87,61.89,61.76,61.86,41213.0,57.3497,57.3683,57.2478,57.3404,41213.0
2022-07-05 13:35:00,61.86,62.03,61.86,61.99,120344.0,57.3404,57.498,57.3404,57.461,120344.0
2022-07-05 13:40:00,61.99,62.06,61.99,62.02,27982.0,57.461,57.5258,57.461,57.4888,27982.0
2022-07-05 13:45:00,62.03,62.04,61.91,62.02,25442.0,57.498,57.5073,57.3868,57.4888,25442.0
2022-07-05 13:50:00,62.02,62.02,61.98,62.02,18624.0,57.4888,57.4888,57.4517,57.4888,18624.0
2022-07-05 13:55:00,62.02,62.03,61.96,61.98,40912.0,57.4888,57.498,57.4331,57.4517,40912.0
2022-07-05 14:00:00,61.98,62.09,61.96,62.07,54322.0,57.4517,57.5536,57.4331,57.5351,54322.0
2022-07-05 14:05:00,62.07,62.08,62.0,62.01,27545.0,57.5351,57.5444,57.4702,57.4795,27545.0
2022-07-05 14:10:00,62.01,62.08,62.0,62.04,21608.0,57.4795,57.5444,57.4702,57.5073,21608.0
2022-07-05 14:15:00,62.05,62.08,62.01,62.08,24087.0,57.5166,57.5444,57.4795,57.5444,24087.0
2022-07-05 14:20:00,62.07,62.09,62.01,62.08,22988.0,57.5351,57.5536,57.4795,57.5444,22988.0
2022-07-05 14:25:00,62.08,62.2,62.06,62.19,38782.0,57.5444,57.6556,57.5258,57.6463,38782.0
2022-07-05 14:30:00,62.19,62.26,62.19,62.25,38836.0,57.6463,57.7112,57.6463,57.702,38836.0
2022-07-05 14:35:00,62.25,62.37,62.24,62.36,55551.0,57.702,57.8132,57.6927,57.8039,55551.0
2022-07-05 14:40:00,62.36,62.4,62.32,62.36,25133.0,57.8039,57.841,57.7668,57.8039,25133.0
2022-07-05 14:45:00,62.36,62.38,62.3,62.32,40960.0,57.8039,57.8225,57.7483,57.7668,40960.0
2022-07-05 14:50:00,62.31,62.37,62.3,62.37,24394.0,57.7576,57.8132,57.7483,57.8132,24394.0
2022-07-05 14:55:00,62.37,62.39,62.32,62.35,32541.0,57.8132,57.8317,57.7668,57.7946,32541.0
2022-07-05 15:00:00,62.35,62.37,62.3,62.33,38747.0,57.7946,57.8132,57.7483,57.7761,38747.0
2022-07-05 15:05:00,62.34,62.44,62.3,62.44,46109.0,57.7854,57.8781,57.7483,57.8781,46109.0
2022-07-05 15:10:00,62.43,62.46,62.4,62.43,61276.0,57.8688,57.8966,57.841,57.8688,61276.0
2022-07-05 15:15:00,62.44,62.45,62.32,62.34,61097.0,57.8781,57.8873,57.7668,57.7854,61097.0
2022-07-05 15:20:00,62.34,62.47,62.33,62.46,68907.0,57.7854,57.9059,57.7761,57.8966,68907.0
2022-07-05 15:25:00,62.46,62.57,62.46,62.53,67873.0,57.8966,57.9986,57.8966,57.9615,67873.0
2022-07-05 15:30:00,62.53,62.61,62.48,62.61,78368.0,57.9615,58.0357,57.9152,58.0357,78368.0
2022-07-05 15:35:00,62.61,62.61,62.47,62.53,82907.0,58.0357,58.0357,57.9059,57.9615,82907.0
2022-07-05 15:40:00,62.54,62.59,62.51,62.57,102373.0,57.9708,58.0171,57.943,57.9986,102373.0
2022-07-05 15:45:00,62.57,62.69,62.55,62.69,93855.0,57.9986,58.1098,57.98,58.1098,93855.0
2022-07-05 15:50:00,62.69,62.79,62.43,62.65,432822.0,58.1098,58.2025,57.8688,58.0727,432822.0
2022-07-05 15:55:00,62.65,62.66,62.41,62.48,638724.0,58.0727,58.082,57.8503,57.9152,638724.0
2022-07-06 09:30:00,62.54,62.79,62.53,62.61,198795.0,57.9708,58.2025,57.9615,58.0357,198795.0
2022-07-06 09:35:00,62.62,62.75,62.53,62.58,97572.0,58.0449,58.1654,57.9615,58.0078,97572.0
2022-07-06 09:40:00,62.57,62.68,62.55,62.63,84865.0,57.9986,58.1005,57.98,58.0542,84865.0
2022-07-06 09:45:00,62.64,62.75,62.56,62.6,128078.0,58.0635,58.1654,57.9893,58.0264,128078.0
2022-07-06 09:50:00,62.6,62.77,62.55,62.6,108570.0,58.0264,58.184,57.98,58.0264,108570.0
2022-07-06 09:55:00,62.6,62.68,62.57,62.62,48793.0,58.0264,58.1005,57.9986,58.0449,48793.0
2022-07-06 10:00:00,62.6,62.69,62.57,62.62,61308.0,58.0264,58.1098,57.9986,58.0449,61308.0
2022-07-06 10:05:00,62.61,62.74,62.59,62.65,67800.0,58.0357,58.1562,58.0171,58.0727,67800.0
2022-07-06 10:10:00,62.65,62.68,62.51,62.53,72117.0,58.0727,58.1005,57.943,57.9615,72117.0
2022-07-06 10:15:00,62.54,62.69,62.5,62.67,44275.0,57.9708,58.1098,57.9337,58.0913,44275.0
2022-07-06 10:20:00,62.67,62.89,62.66,62.85,58254.0,58.0913,58.2952,58.082,58.2581,58254.0
2022-07-06 10:25:00,62.85,62.89,62.75,62.89,48558.0,58.2581,58.2952,58.1654,58.2952,48558.0
2022-07-06 10:30:00,62.88,62.92,62.71,62.71,39002.0,58.2859,58.323,58.1283,58.1283,39002.0
2022-07-06 10:35:00,62.72,62.75,62.6,62.61,62805.0,58.1376,58.1654,58.0264,58.0357,62805.0
2022-07-06 10:40:00,62.61,62.69,62.55,62.58,38035.0,58.0357,58.1098,57.98,58.0078,38035.0
2022-07-06 10:45:00,62.58,62.65,62.49,62.49,32426.0,58.0078,58.0727,57.9244,57.9244,32426.0
2022-07-06 10:50:00,62.49,62.54,62.42,62.47,37045.0,57.9244,57.9708,57.8595,57.9059,37045.0
2022-07-06 10:55:00,62.46,62.49,62.41,62.41,34394.0,57.8966,57.9244,57.8503,57.8503,34394.0
2022-07-06 11:00:00,62.4,62.42,62.27,62.34,38685.0,57.841,57.8595,57.7205,57.7854,38685.0
2022-07-06 11:05:00,62.33,62.35,62.29,62.35,25142.0,57.7761,57.7946,57.739,57.7946,25142.0
2022-07-06 11:10:00,62.34,62.45,62.27,62.44,44323.0,57.7854,57.8873,57.7205,57.8781,44323.0
2022-07-06 11:15:00,62.42,62.45,62.4,62.44,39466.0,57.8595,57.8873,57.841,57.8781,39466.0
2022-07-06 11:20:00,62.45,62.46,62.36,62.42,32197.0,57.8873,57.8966,57.8039,57.8595,32197.0
2022-07-06 11:25:00,62.42,62.42,62.34,62.39,39706.0,57.8595,57.8595,57.7854,57.8317,39706.0
2022-07-06 11:30:00,62.38,62.38,62.28,62.37,36039.0,57.8225,57.8225,57.7298,57.8132,36039.0
2022-07-06 11:35:00,62.36,62.45,62.36,62.41,43250.0,57.8039,57.8873,57.8039,57.8503,43250.0
2022-07-06 11:40:00,62.4,62.41,62.32,62.34,33774.0,57.841,57.8503,57.7668,57.7854,33774.0
2022-07-06 11:45:00,62.34,62.44,62.3,62.41,47539.0,57.7854,57.8781,57.7483,57.8503,47539.0
2022-07-06 11:50:00,62.42,62.47,62.4,62.46,17877.0,57.8595,57.9059,57.841,57.8966,17877.0
2022-07-06 11:55:00,62.46,62.55,62.45,62.54,28135.0,57.8966,57.98,57.8873,57.9708,28135.0
2022-07-06 12:00:00,62.55,62.56,62.42,62.43,22999.0,57.98,57.9893,57.8595,57.8688,22999.0
2022-07-06 12:05:00,62.43,62.43,62.32,62.34,28582.0,57.8688,57.8688,57.7668,57.7854,28582.0
2022-07-06 12:10:00,62.33,62.4,62.32,62.4,21543.0,57.7761,57.841,57.7668,57.841,21543.0
2022-07-06 12:15:00,62.4,62.43,62.37,62.38,19073.0,57.841,57.8688,57.8132,57.8225,19073.0
2022-07-06 12:20:00,62.39,62.4,62.34,62.34,19561.0,57.8317,57.841,57.7854,57.7854,19561.0
2022-07-06 12:25:00,62.34,62.37,62.32,62.37,18335.0,57.7854,57.8132,57.7668,57.8132,18335.0
2022-07-06 12:30:00,62.37,62.41,62.35,62.41,32735.0,57.8132,57.8503,57.7946,57.8503,32735.0
2022-07-06 12:35:00,62.41,62.43,62.31,62.32,44264.0,57.8503,57.8688,57.7576,57.7668,44264.0
2022-07-06 12:40:00,62.32,62.35,62.32,62.33,18547.0,57.7668,57.7946,57.7668,57.7761,18547.0
2022-07-06 12:45:00,62.33,62.37,62.32,62.34,20532.0,57.7761,57.8132,57.7668,57.7854,20532.0
2022-07-06 12:50:00,62.34,62.41,62.33,62.41,60217.0,57.7854,57.8503,57.7761,57.8503,60217.0
2022-07-06 12:55:00,62.41,62.41,62.33,62.35,20711.0,57.8503,57.8503,57.7761,57.7946,20711.0
2022-07-06 13:00:00,62.36,62.47,62.36,62.45,24406.0,57.8039,57.9059,57.8039,57.8873,24406.0
2022-07-06 13:05:00,62.46,62.49,62.44,62.47,16986.0,57.8966,57.9244,57.8781,57.9059,16986.0
2022-07-06 13:10:00,62.47,62.47,62.35,62.36,22099.0,57.9059,57.9059,57.7946,57.8039,22099.0
2022-07-06 13:15:00,62.37,62.38,62.3,62.33,24888.0,57.8132,57.8225,57.7483,57.7761,24888.0
2022-07-06 13:20:00,62.33,62.34,62.3,62.3,17073.0,57.7761,57.7854,57.7483,57.7483,17073.0
2022-07-06 13:25:00,62.29,62.31,62.24,62.24,29629.0,57.739,57.7576,57.6927,57.6927,29629.0
2022-07-06 13:30:00,62.24,62.29,62.22,62.25,29248.0,57.6927,57.739,57.6741,57.702,29248.0
2022-07-06 13:35:00,62.25,62.3,62.24,62.29,39914.0,57.702,57.7483,57.6927,57.739,39914.0
2022-07-06 13:40:00,62.3,62.31,62.25,62.3,30297.0,57.7483,57.7576,57.702,57.7483,30297.0
2022-07-06 13:45:00,62.3,62.31,62.27,62.3,24562.0,57.7483,57.7576,57.7205,57.7483,24562.0
2022-07-06 13:50:00,62.3,62.33,62.27,62.32,35545.0,57.7483,57.7761,57.7205,57.7668,35545.0
2022-07-06 13:55:00,62.32,62.33,62.28,62.32,23260.0,57.7668,57.7761,57.7298,57.7668,23260.0
2022-07-06 14:00:00,62.31,62.36,62.14,62.22,103883.0,57.7576,57.8039,57.6,57.6741,103883.0
2022-07-06 14:05:00,62.22,62.35,62.22,62.26,75981.0,57.6741,57.7946,57.6741,57.7112,75981.0
2022-07-06 14:10:00,62.25,62.28,62.15,62.26,66513.0,57.702,57.7298,57.6093,57.7112,66513.0
2022-07-06 14:15:00,62.25,62.25,62.16,62.18,38239.0,57.702,57.702,57.6185,57.6371,38239.0
2022-07-06 14:20:00,62.17,62.27,62.16,62.25,47207.0,57.6278,57.7205,57.6185,57.702,47207.0
2022-07-06 14:25:00,62.25,62.45,62.21,62.44,79286.0,57.702,57.8873,57.6649,57.8781,79286.0
2022-07-06 14:30:00,62.45,62.66,62.41,62.61,59513.0,57.8873,58.082,57.8503,58.0357,59513.0
2022-07-06 14:35:00,62.62,62.7,62.61,62.67,41403.0,58.0449,58.1191,58.0357,58.0913,41403.0
2022-07-06 14:40:00,62.66,62.77,62.65,62.66,51765.0,58.082,58.184,58.0727,58.082,51765.0
2022-07-06 14:45:00,62.67,62.7,62.51,62.53,59477.0,58.0913,58.1191,57.943,57.9615,59477.0
2022-07-06 14:50:00,62.53,62.62,62.47,62.6,86316.0,57.9615,58.0449,57.9059,58.0264,86316.0
2022-07-06 14:55:00,62.6,62.6,62.54,62.58,32739.0,58.0264,58.0264,57.9708,58.0078,32739.0
2022-07-06 15:00:00,62.6,62.6,62.47,62.58,135710.0,58.0264,58.0264,57.9059,58.0078,135710.0
2022-07-06 15:05:00,62.59,62.65,62.56,62.59,32997.0,58.0171,58.0727,57.9893,58.0171,32997.0
2022-07-06 15:10:00,62.59,62.66,62.58,62.65,53646.0,58.0171,58.082,58.0078,58.0727,53646.0
2022-07-06 15:15:00,62.66,62.76,62.64,62.66,85451.0,58.082,58.1747,58.0635,58.082,85451.0
2022-07-06 15:20:00,62.66,62.75,62.65,62.69,115001.0,58.082,58.1654,58.0727,58.1098,115001.0
2022-07-06 15:25:00,62.69,62.73,62.66,62.66,110331.0,58.1098,58.1469,58.082,58.082,110331.0
2022-07-06 15:30:00,62.67,62.67,62.59,62.61,92191.0,58.0913,58.0913,58.0171,58.0357,92191.0
2022-07-06 15:35:00,62.62,62.69,62.58,62.59,88801.0,58.0449,58.1098,58.0078,58.0171,88801.0
2022-07-06 15:40:00,62.59,62.61,62.54,62.59,142671.0,58.0171,58.0357,57.9708,58.0171,142671.0
2022-07-06 15:45:00,62.58,62.63,62.51,62.52,269204.0,58.0078,58.0542,57.943,57.9522,269204.0
2022-07-06 15:50:00,62.53,62.57,62.32,62.35,290651.0,57.9615,57.9986,57.7668,57.7946,290651.0
2022-07-06 15:55:00,62.35,62.42,62.25,62.42,339000.0,57.7946,57.8595,57.702,57.8595,339000.0
2022-07-07 09:30:00,62.39,62.6,62.15,62.41,207484.0,57.8317,58.0264,57.6093,57.8503,207484.0
2022-07-07 09:35:00,62.42,62.48,62.33,62.47,80695.0,57.8595,57.9152,57.7761,57.9059,80695.0
2022-07-07 09:40:00,62.48,62.63,62.41,62.41,57085.0,57.9152,58.0542,57.8503,57.8503,57085.0
2022-07-07 09:45:00,62.43,62.52,62.31,62.45,61241.0,57.8688,57.9522,57.7576,57.8873,61241.0
2022-07-07 09:50:00,62.46,62.5,62.17,62.17,42937.0,57.8966,57.9337,57.6278,57.6278,42937.0
2022-07-07 09:55:00,62.18,62.43,62.16,62.41,46190.0,57.6371,57.8688,57.6185,57.8503,46190.0
2022-07-07 10:00:00,62.41,62.43,62.26,62.33,60873.0,57.8503,57.8688,57.7112,57.7761,60873.0
2022-07-07 10:05:00,62.33,62.36,62.07,62.1,70089.0,57.7761,57.8039,57.5351,57.5629,70089.0
2022-07-07 10:10:00,62.1,62.36,62.08,62.3,76849.0,57.5629,57.8039,57.5444,57.7483,76849.0
2022-07-07 10:15:00,62.27,62.27,62.08,62.08,85327.0,57.7205,57.7205,57.5444,57.5444,85327.0
2022-07-07 10:20:00,62.07,62.27,62.07,62.19,46024.0,57.5351,57.7205,57.5351,57.6463,46024.0
2022-07-07 10:25:00,62.19,62.24,62.12,62.16,37014.0,57.6463,57.6927,57.5815,57.6185,37014.0
2022-07-07 10:30:00,62.16,62.29,62.1,62.29,39680.0,57.6185,57.739,57.5629,57.739,39680.0
2022-07-07 10:35:00,62.3,62.35,62.16,62.16,37054.0,57.7483,57.7946,57.6185,57.6185,37054.0
2022-07-07 10:40:00,62.16,62.22,62.07,62.1,28152.0,57.6185,57.6741,57.5351,57.5629,28152.0
2022-07-07 10:45:00,62.1,62.18,62.07,62.18,32639.0,57.5629,57.6371,57.5351,57.6371,32639.0
2022-07-07 10:50:00,62.17,62.24,62.17,62.21,22136.0,57.6278,57.6927,57.6278,57.6649,22136.0
2022-07-07 10:55:00,62.21,62.21,62.14,62.15,22230.0,57.6649,57.6649,57.6,57.6093,22230.0
2022-07-07 11:00:00,62.15,62.17,62.11,62.14,17247.0,57.6093,57.6278,57.5722,57.6,17247.0
2022-07-07 11:05:00,62.14,62.2,62.08,62.09,23640.0,57.6,57.6556,57.5444,57.5536,23640.0
2022-07-07 11:10:00,62.09,62.19,62.08,62.1,20933.0,57.5536,57.6463,57.5444,57.5629,20933.0
2022-07-07 11:15:00,62.11,62.13,62.05,62.1,24327.0,57.5722,57.5907,57.5166,57.5629,24327.0
2022-07-07 11:20:00,62.1,62.11,62.01,62.07,29062.0,57.5629,57.5722,57.4795,57.5351,29062.0
2022-07-07 11:25:00,62.07,62.12,61.98,61.98,30843.0,57.5351,57.5815,57.4517,57.4517,30843.0
2022-07-07 11:30:00,61.99,62.05,61.96,61.97,29352.0,57.461,57.5166,57.4331,57.4424,29352.0
2022-07-07 11:35:00,61.96,61.97,61.9,61.91,51153.0,57.4331,57.4424,57.3775,57.3868,51153.0
2022-07-07 11:40:00,61.9,61.97,61.89,61.9,42575.0,57.3775,57.4424,57.3683,57.3775,42575.0
2022-07-07 11:45:00,61.9,61.92,61.78,61.8,95701.0,57.3775,57.3961,57.2663,57.2848,95701.0
2022-07-07 11:50:00,61.8,61.9,61.77,61.89,52252.0,57.2848,57.3775,57.257,57.3683,52252.0
2022-07-07 11:55:00,61.9,61.96,61.88,61.96,28755.0,57.3775,57.4331,57.359,57.4331,28755.0
2022-07-07 12:00:00,61.96,61.98,61.9,61.91,32491.0,57.4331,57.4517,57.3775,57.3868,32491.0
2022-07-07 12:05:00,61.92,61.97,61.91,61.92,18044.0,57.3961,57.4424,57.3868,57.3961,18044.0
2022-07-07 12:10:00,61.92,61.98,61.91,61.98,19825.0,57.3961,57.4517,57.3868,57.4517,19825.0
2022-07-07 12:15:00,61.98,62.06,61.96,62.05,27035.0,57.4517,57.5258,57.4331,57.5166,27035.0
2022-07-07 12:20:00,62.05,62.09,62.02,62.08,48388.0,57.5166,57.5536,57.4888,57.5444,48388.0
2022-07-07 12:25:00,62.08,62.14,62.08,62.09,20814.0,57.5444,57.6,57.5444,57.5536,20814.0
2022-07-07 12:30:00,62.08,62.09,62.02,62.03,27902.0,57.5444,57.5536,57.4888,57.498,27902.0
2022-07-07 12:35:00,62.03,62.05,61.99,62.04,23405.0,57.498,57.5166,57.461,57.5073,23405.0
2022-07-07 12:40:00,62.04,62.08,62.03,62.05,17809.0,57.5073,57.5444,57.498,57.5166,17809.0
2022-07-07 12:45:00,62.05,62.05,61.99,61.99,29378.0,57.5166,57.5166,57.461,57.461,29378.0
2022-07-07 12:50:00,61.98,62.01,61.94,61.94,35021.0,57.4517,57.4795,57.4146,57.4146,35021.0
2022-07-07 12:55:00,61.93,62.03,61.92,62.02,29724.0,57.4053,57.498,57.3961,57.4888,29724.0
2022-07-07 13:00:00,62.02,62.07,61.98,61.99,28707.0,57.4888,57.5351,57.4517,57.461,28707.0
2022-07-07 13:05:00,61.99,62.01,61.93,61.94,20010.0,57.461,57.4795,57.4053,57.4146,20010.0
2022-07-07 13:10:00,61.94,61.96,61.89,61.94,54885.0,57.4146,57.4331,57.3683,57.4146,54885.0
2022-07-07 13:15:00,61.95,61.99,61.9,61.92,122812.0,57.4239,57.461,57.3775,57.3961,122812.0
2022-07-07 13:20:00,61.92,61.92,61.82,61.87,33065.0,57.3961,57.3961,57.3034,57.3497,33065.0
2022-07-07 13:25:00,61.86,61.86,61.79,61.8,26647.0,57.3404,57.3404,57.2756,57.2848,26647.0
2022-07-07 13:30:00,61.81,61.85,61.8,61.84,45360.0,57.2941,57.3312,57.2848,57.3219,45360.0
2022-07-07 13:35:00,61.84,61.91,61.82,61.88,489086.0,57.3219,57.3868,57.3034,57.359,489086.0
2022-07-07 13:40:00,61.88,61.91,61.85,61.86,31408.0,57.359,57.3868,57.3312,57.3404,31408.0
2022-07-07 13:45:00,61.86,61.87,61.85,61.85,28360.0,57.3404,57.3497,57.3312,57.3312,28360.0
2022-07-07 13:50:00,61.85,61.97,61.83,61.96,40058.0,57.3312,57.4424,57.3126,57.4331,40058.0
2022-07-07 13:55:00,61.97,61.98,61.84,61.85,48601.0,57.4424,57.4517,57.3219,57.3312,48601.0
2022-07-07 14:00:00,61.86,61.93,61.84,61.91,33634.0,57.3404,57.4053,57.3219,57.3868,33634.0
2022-07-07 14:05:00,61.9,61.97,61.89,61.94,15941.0,57.3775,57.4424,57.3683,57.4146,15941.0
2022-07-07 14:10:00,61.94,61.96,61.92,61.94,34545.0,57.4146,57.4331,57.3961,57.4146,34545.0
2022-07-07 14:15:00,61.94,61.94,61.87,61.94,45138.0,57.4146,57.4146,57.3497,57.4146,45138.0
2022-07-07 14:20:00,61.94,61.95,61.92,61.94,15404.0,57.4146,57.4239,57.3961,57.4146,15404.0
2022-07-07 14:25:00,61.94,61.96,61.92,61.96,17038.0,57.4146,57.4331,57.3961,57.4331,17038.0
2022-07-07 14:30:00,61.97,62.0,61.91,61.92,117651.0,57.4424,57.4702,57.3868,57.3961,117651.0
2022-07-07 14:35:00,61.91,61.94,61.87,61.92,39560.0,57.3868,57.4146,57.3497,57.3961,39560.0
2022-07-07 14:40:00,61.92,61.94,61.9,61.91,21856.0,57.3961,57.4146,57.3775,57.3868,21856.0
2022-07-07 14:45:00,61.91,61.98,61.88,61.92,52380.0,57.3868,57.4517,57.359,57.3961,52380.0
2022-07-07 14:50:00,61.92,61.95,61.87,61.89,48315.0,57.3961,57.4239,57.3497,57.3683,48315.0
2022-07-07 14:55:00,61.9,61.94,61.9,61.91,182771.0,57.3775,57.4146,57.3775,57.3868,182771.0
2022-07-07 15:00:00,61.91,61.93,61.86,61.91,37117.0,57.3868,57.4053,57.3404,57.3868,37117.0
2022-07-07 15:05:00,61.91,61.96,61.89,61.95,180623.0,57.3868,57.4331,57.3683,57.4239,180623.0
2022-07-07 15:10:00,61.95,62.03,61.93,61.99,340775.0,57.4239,57.498,57.4053,57.461,340775.0
2022-07-07 15:15:00,62.0,62.14,61.99,62.12,350891.0,57.4702,57.6,57.461,57.5815,350891.0
2022-07-07 15:20:00,62.12,62.25,62.09,62.25,188106.0,57.5815,57.702,57.5536,57.702,188106.0
2022-07-07 15:25:00,62.25,62.34,62.24,62.25,65969.0,57.702,57.7854,57.6927,57.702,65969.0
2022-07-07 15:30:00,62.25,62.3,62.21,62.28,70816.0,57.702,57.7483,57.6649,57.7298,70816.0
2022-07-07 15:35:00,62.29,62.31,62.21,62.23,95092.0,57.739,57.7576,57.6649,57.6834,95092.0
2022-07-07 15:40:00,62.22,62.23,62.12,62.13,78735.0,57.6741,57.6834,57.5815,57.5907,78735.0
2022-07-07 15:45:00,62.13,62.22,62.12,62.19,101174.0,57.5907,57.6741,57.5815,57.6463,101174.0
2022-07-07 15:50:00,62.19,62.41,62.19,62.36,403283.0,57.6463,57.8503,57.6463,57.8039,403283.0
2022-07-07 15:55:00,62.37,62.48,62.34,62.36,664509.0,57.8132,57.9152,57.7854,57.8039,664509.0
2022-07-08 09:30:00,62.39,62.5,62.2,62.3,152384.0,57.8317,57.9337,57.6556,57.7483,152384.0
2022-07-08 09:35:00,62.28,62.5,62.27,62.48,74882.0,57.7298,57.9337,57.7205,57.9152,74882.0
2022-07-08 09:40:00,62.48,62.54,62.38,62.43,44999.0,57.9152,57.9708,57.8225,57.8688,44999.0
2022-07-08 09:45:00,62.42,62.58,62.38,62.57,40431.0,57.8595,58.0078,57.8225,57.9986,40431.0
2022-07-08 09:50:00,62.57,62.62,62.5,62.54,47452.0,57.9986,58.0449,57.9337,57.9708,47452.0
2022-07-08 09:55:00,62.54,62.75,62.5,62.7,35103.0,57.9708,58.1654,57.9337,58.1191,35103.0
2022-07-08 10:00:00,62.71,62.71,62.51,62.52,23931.0,58.1283,58.1283,57.943,57.9522,23931.0
2022-07-08 10:05:00,62.51,62.6,62.48,62.55,39243.0,57.943,58.0264,57.9152,57.98,39243.0
2022-07-08 10:10:00,62.54,62.56,62.45,62.47,24000.0,57.9708,57.9893,57.8873,57.9059,24000.0
2022-07-08 10:15:00,62.48,62.57,62.48,62.54,63627.0,57.9152,57.9986,57.9152,57.9708,63627.0
2022-07-08 10:20:00,62.53,62.62,62.51,62.61,26526.0,57.9615,58.0449,57.943,58.0357,26526.0
2022-07-08 10:25:00,62.62,62.76,62.62,62.76,38358.0,58.0449,58.1747,58.0449,58.1747,38358.0
2022-07-08 10:30:00,62.76,62.83,62.75,62.79,36774.0,58.1747,58.2396,58.1654,58.2025,36774.0
2022-07-08 10:35:00,62.79,62.8,62.72,62.77,22547.0,58.2025,58.2118,58.1376,58.184,22547.0
2022-07-08 10:40:00,62.77,62.77,62.68,62.72,22561.0,58.184,58.184,58.1005,58.1376,22561.0
2022-07-08 10:45:00,62.72,62.79,62.66,62.7,48536.0,58.1376,58.2025,58.082,58.1191,48536.0
2022-07-08 10:50:00,62.7,62.73,62.59,62.66,48326.0,58.1191,58.1469,58.0171,58.082,48326.0
2022-07-08 10:55:00,62.67,62.74,62.65,62.66,18780.0,58.0913,58.1562,58.0727,58.082,18780.0
2022-07-08 11:00:00,62.65,62.69,62.58,62.6,34234.0,58.0727,58.1098,58.0078,58.0264,34234.0
2022-07-08 11:05:00,62.6,62.64,62.56,62.64,27817.0,58.0264,58.0635,57.9893,58.0635,27817.0
2022-07-08 11:10:00,62.65,62.69,62.63,62.69,27322.0,58.0727,58.1098,58.0542,58.1098,27322.0
2022-07-08 11:15:00,62.69,62.71,62.61,62.64,60832.0,58.1098,58.1283,58.0357,58.0635,60832.0
2022-07-08 11:20:00,62.65,62.65,62.47,62.47,50926.0,58.0727,58.0727,57.9059,57.9059,50926.0
2022-07-08 11:25:00,62.47,62.63,62.46,62.53,37598.0,57.9059,58.0542,57.8966,57.9615,37598.0
2022-07-08 11:30:00,62.54,62.54,62.5,62.51,15029.0,57.9708,57.9708,57.9337,57.943,15029.0
2022-07-08 11:35:00,62.51,62.53,62.45,62.48,14483.0,57.943,57.9615,57.8873,57.9152,14483.0
2022-07-08 11:40:00,62.48,62.54,62.47,62.53,17570.0,57.9152,57.9708,57.9059,57.9615,17570.0
2022-07-08 11:45:00,62.53,62.54,62.45,62.51,25352.0,57.9615,57.9708,57.8873,57.943,25352.0
2022-07-08 11:50:00,62.52,62.56,62.48,62.5,13374.0,57.9522,57.9893,57.9152,57.9337,13374.0
2022-07-08 11:55:00,62.48,62.53,62.45,62.51,59235.0,57.9152,57.9615,57.8873,57.943,59235.0
2022-07-08 12:00:00,62.51,62.52,62.47,62.47,14002.0,57.943,57.9522,57.9059,57.9059,14002.0
2022-07-08 12:05:00,62.46,62.46,62.36,62.38,15955.0,57.8966,57.8966,57.8039,57.8225,15955.0
2022-07-08 12:10:00,62.38,62.4,62.36,62.37,11254.0,57.8225,57.841,57.8039,57.8132,11254.0
2022-07-08 12:15:00,62.37,62.42,62.37,62.4,14248.0,57.8132,57.8595,57.8132,57.841,14248.0
2022-07-08 12:20:00,62.41,62.42,62.34,62.37,15691.0,57.8503,57.8595,57.7854,57.8132,15691.0
2022-07-08 12:25:00,62.37,62.39,62.31,62.38,52840.0,57.8132,57.8317,57.7576,57.8225,52840.0
2022-07-08 12:30:00,62.39,62.46,62.39,62.42,17318.0,57.8317,57.8966,57.8317,57.8595,17318.0
2022-07-08 12:35:00,62.43,62.43,62.36,62.37,22522.0,57.8688,57.8688,57.8039,57.8132,22522.0
2022-07-08 12:40:00,62.36,62.39,62.31,62.37,48747.0,57.8039,57.8317,57.7576,57.8132,48747.0
2022-07-08 12:45:00,62.36,62.38,62.28,62.33,76052.0,57.8039,57.8225,57.7298,57.7761,76052.0
2022-07-08 12:50:00,62.32,62.32,62.23,62.25,15647.0,57.7668,57.7668,57.6834,57.702,15647.0
2022-07-08 12:55:00,62.25,62.27,62.17,62.19,17976.0,57.702,57.7205,57.6278,57.6463,17976.0
2022-07-08 13:00:00,62.18,62.22,62.16,62.18,20194.0,57.6371,57.6741,57.6185,57.6371,20194.0
2022-07-08 13:05:00,62.19,62.25,62.19,62.24,17520.0,57.6463,57.702,57.6463,57.6927,17520.0
2022-07-08 13:10:00,62.24,62.24,62.2,62.21,16923.0,57.6927,57.6927,57.6556,57.6649,16923.0
2022-07-08 13:15:00,62.21,62.32,62.19,62.31,51362.0,57.6649,57.7668,57.6463,57.7576,51362.0
2022-07-08 13:20:00,62.3,62.34,62.28,62.31,27864.0,57.7483,57.7854,57.7298,57.7576,27864.0
2022-07-08 13:25:00,62.32,62.4,62.31,62.4,18966.0,57.7668,57.841,57.7576,57.841,18966.0
2022-07-08 13:30:00,62.41,62.43,62.39,62.42,17490.0,57.8503,57.8688,57.8317,57.8595,17490.0
2022-07-08 13:35:00,62.41,62.44,62.4,62.44,24563.0,57.8503,57.8781,57.841,57.8781,24563.0
2022-07-08 13:40:00,62.44,62.48,62.43,62.46,19619.0,57.8781,57.9152,57.8688,57.8966,19619.0
2022-07-08 13:45:00,62.45,62.5,62.44,62.5,21586.0,57.8873,57.9337,57.8781,57.9337,21586.0
2022-07-08 13:50:00,62.5,62.5,62.48,62.5,30997.0,57.9337,57.9337,57.9152,57.9337,30997.0
2022-07-08 13:55:00,62.5,62.5,62.44,62.46,15456.0,57.9337,57.9337,57.8781,57.8966,15456.0
2022-07-08 14:00:00,62.46,62.46,62.4,62.46,24238.0,57.8966,57.8966,57.841,57.8966,24238.0
2022-07-08 14:05:00,62.46,62.49,62.44,62.47,16148.0,57.8966,57.9244,57.8781,57.9059,16148.0
2022-07-08 14:10:00,62.46,62.5,62.44,62.5,26634.0,57.8966,57.9337,57.8781,57.9337,26634.0
2022-07-08 14:15:00,62.51,62.57,62.5,62.57,33026.0,57.943,57.9986,57.9337,57.9986,33026.0
2022-07-08 14:20:00,62.57,62.61,62.56,62.6,20828.0,57.9986,58.0357,57.9893,58.0264,20828.0
2022-07-08 14:25:00,62.59,62.62,62.59,62.59,17425.0,58.0171,58.0449,58.0171,58.0171,17425.0
2022-07-08 14:30:00,62.59,62.61,62.56,62.61,25221.0,58.0171,58.0357,57.9893,58.0357,25221.0
2022-07-08 14:35:00,62.61,62.66,62.6,62.65,22834.0,58.0357,58.082,58.0264,58.0727,22834.0
2022-07-08 14:40:00,62.65,62.7,62.63,62.69,19658.0,58.0727,58.1191,58.0542,58.1098,19658.0
2022-07-08 14:45:00,62.69,62.71,62.67,62.68,21437.0,58.1098,58.1283,58.0913,58.1005,21437.0
2022-07-08 14:50:00,62.68,62.7,62.63,62.64,22036.0,58.1005,58.1191,58.0542,58.0635,22036.0
2022-07-08 14:55:00,62.63,62.7,62.61,62.7,19629.0,58.0542,58.1191,58.0357,58.1191,19629.0
2022-07-08 15:00:00,62.7,62.76,62.67,62.75,30726.0,58.1191,58.1747,58.0913,58.1654,30726.0
2022-07-08 15:05:00,62.76,62.76,62.71,62.72,35918.0,58.1747,58.1747,58.1283,58.1376,35918.0
2022-07-08 15:10:00,62.73,62.83,62.72,62.79,39065.0,58.1469,58.2396,58.1376,58.2025,39065.0
2022-07-08 15:15:00,62.79,62.79,62.74,62.74,37324.0,58.2025,58.2025,58.1562,58.1562,37324.0
2022-07-08 15:20:00,62.74,62.77,62.73,62.75,36042.0,58.1562,58.184,58.1469,58.1654,36042.0
2022-07-08 15:25:00,62.74,62.77,62.66,62.67,40010.0,58.1562,58.184,58.082,58.0913,40010.0
2022-07-08 15:30:00,62.67,62.7,62.51,62.54,67448.0,58.0913,58.1191,57.943,57.9708,67448.0
2022-07-08 15:35:00,62.54,62.6,62.53,62.57,50445.0,57.9708,58.0264,57.9615,57.9986,50445.0
2022-07-08 15:40:00,62.57,62.64,62.55,62.61,66387.0,57.9986,58.0635,57.98,58.0357,66387.0
2022-07-08 15:45:00,62.6,62.6,62.53,62.55,63243.0,58.0264,58.0264,57.9615,57.98,63243.0
2022-07-08 15:50:00,62.55,62.61,62.45,62.57,207795.0,57.98,58.0357,57.8873,57.9986,207795.0
2022-07-08 15:55:00,62.56,62.56,62.4,62.45,298471.0,57.9893,57.9893,57.841,57.8873,298471.0
2022-07-11 09:30:00,62.55,62.81,62.43,62.81,113783.0,57.98,58.221,57.8688,58.221,113783.0
2022-07-11 09:35:00,62.82,62.82,62.58,62.61,55090.0,58.2303,58.2303,58.0078,58.0357,55090.0
2022-07-11 09:40:00,62.61,62.75,62.59,62.74,43139.0,58.0357,58.1654,58.0171,58.1562,43139.0
2022-07-11 09:45:00,62.75,62.76,62.61,62.65,62927.0,58.1654,58.1747,58.0357,58.0727,62927.0
2022-07-11 09:50:00,62.65,62.75,62.54,62.54,35378.0,58.0727,58.1654,57.9708,57.9708,35378.0
2022-07-11 09:55:00,62.54,62.55,62.32,62.45,53413.0,57.9708,57.98,57.7668,57.8873,53413.0
2022-07-11 10:00:00,62.45,62.47,62.34,62.36,40310.0,57.8873,57.9059,57.7854,57.8039,40310.0
2022-07-11 10:05:00,62.36,62.43,62.34,62.37,43928.0,57.8039,57.8688,57.7854,57.8132,43928.0
2022-07-11 10:10:00,62.38,62.38,62.19,62.22,52382.0,57.8225,57.8225,57.6463,57.6741,52382.0
2022-07-11 10:15:00,62.22,62.3,62.18,62.21,42281.0,57.6741,57.7483,57.6371,57.6649,42281.0
2022-07-11 10:20:00,62.21,62.21,62.06,62.1,21265.0,57.6649,57.6649,57.5258,57.5629,21265.0
2022-07-11 10:25:00,62.1,62.18,62.05,62.18,67516.0,57.5629,57.6371,57.5166,57.6371,67516.0
2022-07-11 10:30:00,62.18,62.19,62.1,62.16,116588.0,57.6371,57.6463,57.5629,57.6185,116588.0
2022-07-11 10:35:00,62.16,62.19,62.07,62.07,99820.0,57.6185,57.6463,57.5351,57.5351,99820.0
2022-07-11 10:40:00,62.07,62.17,62.01,62.04,22420.0,57.5351,57.6278,57.4795,57.5073,22420.0
2022-07-11 10:45:00,62.05,62.16,62.02,62.11,39210.0,57.5166,57.6185,57.4888,57.5722,39210.0
2022-07-11 10:50:00,62.1,62.13,62.07,62.1,26622.0,57.5629,57.5907,57.5351,57.5629,26622.0
2022-07-11 10:55:00,62.1,62.16,62.06,62.15,26648.0,57.5629,57.6185,57.5258,57.6093,26648.0
2022-07-11 11:00:00,62.14,62.23,62.13,62.23,25266.0,57.6,57.6834,57.5907,57.6834,25266.0
2022-07-11 11:05:00,62.23,62.27,62.18,62.19,28999.0,57.6834,57.7205,57.6371,57.6463,28999.0
2022-07-11 11:10:00,62.2,62.28,62.2,62.23,23766.0,57.6556,57.7298,57.6556,57.6834,23766.0
2022-07-11 11:15:00,62.23,62.26,62.2,62.2,19815.0,57.6834,57.7112,57.6556,57.6556,19815.0
2022-07-11 11:20:00,62.21,62.29,62.21,62.26,15155.0,57.6649,57.739,57.6649,57.7112,15155.0
2022-07-11 11:25:00,62.27,62.33,62.26,62.32,14410.0,57.7205,57.7761,57.7112,57.7668,14410.0
2022-07-11 11:30:00,62.32,62.33,62.26,62.27,25681.0,57.7668,57.7761,57.7112,57.7205,25681.0
2022-07-11 11:35:00,62.27,62.3,62.17,62.23,30083.0,57.7205,57.7483,57.6278,57.6834,30083.0
2022-07-11 11:40:00,62.22,62.28,62.17,62.28,36283.0,57.6741,57.7298,57.6278,57.7298,36283.0
2022-07-11 11:45:00,62.28,62.3,62.21,62.22,31495.0,57.7298,57.7483,57.6649,57.6741,31495.0
2022-07-11 11:50:00,62.22,62.27,62.18,62.27,21947.0,57.6741,57.7205,57.6371,57.7205,21947.0
2022-07-11 11:55:00,62.26,62.29,62.25,62.29,24476.0,57.7112,57.739,57.702,57.739,24476.0
2022-07-11 12:00:00,62.29,62.35,62.27,62.35,11205.0,57.739,57.7946,57.7205,57.7946,11205.0
2022-07-11 12:05:00,62.36,62.4,62.35,62.39,21659.0,57.8039,57.841,57.7946,57.8317,21659.0
2022-07-11 12:10:00,62.38,62.38,62.33,62.36,31051.0,57.8225,57.8225,57.7761,57.8039,31051.0
2022-07-11 12:15:00,62.36,62.37,62.3,62.33,20383.0,57.8039,57.8132,57.7483,57.7761,20383.0
2022-07-11 12:20:00,62.32,62.33,62.26,62.3,11640.0,57.7668,57.7761,57.7112,57.7483,11640.0
2022-07-11 12:25:00,62.3,62.32,62.27,62.28,28470.0,57.7483,57.7668,57.7205,57.7298,28470.0
2022-07-11 12:30:00,62.29,62.29,62.25,62.29,16989.0,57.739,57.739,57.702,57.739,16989.0
2022-07-11 12:35:00,62.28,62.31,62.24,62.3,36011.0,57.7298,57.7576,57.6927,57.7483,36011.0
2022-07-11 12:40:00,62.3,62.34,62.23,62.26,27679.0,57.7483,57.7854,57.6834,57.7112,27679.0
2022-07-11 12:45:00,62.26,62.28,62.25,62.27,23383.0,57.7112,57.7298,57.702,57.7205,23383.0
2022-07-11 12:50:00,62.28,62.3,62.25,62.3,11613.0,57.7298,57.7483,57.702,57.7483,11613.0
2022-07-11 12:55:00,62.3,62.37,62.29,62.35,51556.0,57.7483,57.8132,57.739,57.7946,51556.0
2022-07-11 13:00:00,62.35,62.44,62.34,62.42,19145.0,57.7946,57.8781,57.7854,57.8595,19145.0
2022-07-11 13:05:00,62.42,62.49,62.41,62.46,12466.0,57.8595,57.9244,57.8503,57.8966,12466.0
2022-07-11 13:10:00,62.47,62.47,62.43,62.44,10407.0,57.9059,57.9059,57.8688,57.8781,10407.0
2022-07-11 13:15:00,62.43,62.48,62.43,62.45,14555.0,57.8688,57.9152,57.8688,57.8873,14555.0
2022-07-11 13:20:00,62.45,62.47,62.43,62.43,17418.0,57.8873,57.9059,57.8688,57.8688,17418.0
2022-07-11 13:25:00,62.42,62.46,62.4,62.46,7938.0,57.8595,57.8966,57.841,57.8966,7938.0
2022-07-11 13:30:00,62.47,62.49,62.45,62.47,24704.0,57.9059,57.9244,57.8873,57.9059,24704.0
2022-07-11 13:35:00,62.47,62.51,62.46,62.48,21101.0,57.9059,57.943,57.8966,57.9152,21101.0
2022-07-11 13:40:00,62.48,62.52,62.47,62.5,25871.0,57.9152,57.9522,57.9059,57.9337,25871.0
2022-07-11 13:45:00,62.49,62.53,62.49,62.52,20552.0,57.9244,57.9615,57.9244,57.9522,20552.0
2022-07-11 13:50:00,62.51,62.57,62.49,62.57,22688.0,57.943,57.9986,57.9244,57.9986,22688.0
2022-07-11 13:55:00,62.57,62.59,62.54,62.55,21260.0,57.9986,58.0171,57.9708,57.98,21260.0
2022-07-11 14:00:00,62.55,62.55,62.46,62.47,11645.0,57.98,57.98,57.8966,57.9059,11645.0
2022-07-11 14:05:00,62.47,62.47,62.41,62.42,17802.0,57.9059,57.9059,57.8503,57.8595,17802.0
2022-07-11 14:10:00,62.41,62.41,62.33,62.33,28018.0,57.8503,57.8503,57.7761,57.7761,28018.0
2022-07-11 14:15:00,62.34,62.36,62.29,62.36,39560.0,57.7854,57.8039,57.739,57.8039,39560.0
2022-07-11 14:20:00,62.36,62.36,62.31,62.34,34736.0,57.8039,57.8039,57.7576,57.7854,34736.0
2022-07-11 14:25:00,62.34,62.34,62.31,62.33,22499.0,57.7854,57.7854,57.7576,57.7761,22499.0
2022-07-11 14:30:00,62.33,62.36,62.31,62.32,15859.0,57.7761,57.8039,57.7576,57.7668,15859.0
2022-07-11 14:35:00,62.32,62.37,62.31,62.36,12430.0,57.7668,57.8132,57.7576,57.8039,12430.0
2022-07-11 14:40:00,62.37,62.39,62.36,62.37,22514.0,57.8132,57.8317,57.8039,57.8132,22514.0
2022-07-11 14:45:00,62.37,62.38,62.31,62.32,13734.0,57.8132,57.8225,57.7576,57.7668,13734.0
2022-07-11 14:50:00,62.32,62.32,62.27,62.27,17887.0,57.7668,57.7668,57.7205,57.7205,17887.0
2022-07-11 14:55:00,62.27,62.3,62.27,62.28,17971.0,57.7205,57.7483,57.7205,57.7298,17971.0
2022-07-11 15:00:00,62.28,62.29,62.22,62.24,41842.0,57.7298,57.739,57.6741,57.6927,41842.0
2022-07-11 15:05:00,62.24,62.29,62.22,62.28,26038.0,57.6927,57.739,57.6741,57.7298,26038.0
2022-07-11 15:10:00,62.29,62.29,62.24,62.27,26458.0,57.739,57.739,57.6927,57.7205,26458.0
2022-07-11 15:15:00,62.26,62.28,62.22,62.24,51995.0,57.7112,57.7298,57.6741,57.6927,51995.0
2022-07-11 15:20:00,62.23,62.25,62.19,62.25,41115.0,57.6834,57.702,57.6463,57.702,41115.0
2022-07-11 15:25:00,62.25,62.3,62.23,62.28,28631.0,57.702,57.7483,57.6834,57.7298,28631.0
2022-07-11 15:30:00,62.29,62.34,62.28,62.28,43580.0,57.739,57.7854,57.7298,57.7298,43580.0
2022-07-11 15:35:00,62.28,62.3,62.25,62.29,37818.0,57.7298,57.7483,57.702,57.739,37818.0
2022-07-11 15:40:00,62.29,62.3,62.21,62.21,37792.0,57.739,57.7483,57.6649,57.6649,37792.0
2022-07-11 15:45:00,62.21,62.28,62.2,62.21,56265.0,57.6649,57.7298,57.6556,57.6649,56265.0
2022-07-11 15:50:00,62.2,62.25,62.15,62.25,128281.0,57.6556,57.702,57.6093,57.702,128281.0
2022-07-11 15:55:00,62.24,62.3,62.2,62.29,296568.0,57.6927,57.7483,57.6556,57.739,296568.0
2022-07-12 09:30:00,62.72,62.95,62.41,62.84,212706.0,58.1376,58.3508,57.8503,58.2488,212706.0
2022-07-12 09:35:00,62.82,62.96,62.78,62.94,48442.0,58.2303,58.3601,58.1932,58.3415,48442.0
2022-07-12 09:40:00,62.89,62.9,62.76,62.86,44438.0,58.2952,58.3045,58.1747,58.2674,44438.0
2022-07-12 09:45:00,62.87,63.28,62.87,63.23,62869.0,58.2767,58.6567,58.2767,58.6104,62869.0
2022-07-12 09:50:00,63.23,63.31,63.17,63.25,63614.0,58.6104,58.6845,58.5547,58.6289,63614.0
2022-07-12 09:55:00,63.27,63.37,63.24,63.27,53698.0,58.6474,58.7401,58.6196,58.6474,53698.0
2022-07-12 10:00:00,63.26,63.27,63.16,63.18,61860.0,58.6382,58.6474,58.5455,58.564,61860.0
2022-07-12 10:05:00,63.17,63.21,63.09,63.13,70246.0,58.5547,58.5918,58.4806,58.5177,70246.0
2022-07-12 10:10:00,63.12,63.32,63.11,63.21,52730.0,58.5084,58.6938,58.4991,58.5918,52730.0
2022-07-12 10:15:00,63.19,63.31,63.07,63.15,48955.0,58.5733,58.6845,58.462,58.5362,48955.0
2022-07-12 10:20:00,63.16,63.25,63.12,63.21,52368.0,58.5455,58.6289,58.5084,58.5918,52368.0
2022-07-12 10:25:00,63.22,63.32,63.21,63.3,29745.0,58.6011,58.6938,58.5918,58.6752,29745.0
2022-07-12 10:30:00,63.3,63.39,63.29,63.35,39089.0,58.6752,58.7587,58.666,58.7216,39089.0
2022-07-12 10:35:00,63.36,63.43,63.3,63.39,26872.0,58.7309,58.7957,58.6752,58.7587,26872.0
2022-07-12 10:40:00,63.4,63.5,63.37,63.48,61958.0,58.7679,58.8606,58.7401,58.8421,61958.0
2022-07-12 10:45:00,63.48,63.5,63.42,63.5,33458.0,58.8421,58.8606,58.7865,58.8606,33458.0
2022-07-12 10:50:00,63.5,63.5,63.36,63.41,38735.0,58.8606,58.8606,58.7309,58.7772,38735.0
2022-07-12 10:55:00,63.41,63.43,63.25,63.28,29981.0,58.7772,58.7957,58.6289,58.6567,29981.0
2022-07-12 11:00:00,63.26,63.28,63.14,63.27,35133.0,58.6382,58.6567,58.5269,58.6474,35133.0
2022-07-12 11:05:00,63.28,63.28,63.2,63.24,40226.0,58.6567,58.6567,58.5825,58.6196,40226.0
2022-07-12 11:10:00,63.23,63.3,63.21,63.28,59760.0,58.6104,58.6752,58.5918,58.6567,59760.0
2022-07-12 11:15:00,63.27,63.28,63.16,63.18,40996.0,58.6474,58.6567,58.5455,58.564,40996.0
2022-07-12 11:20:00,63.19,63.31,63.14,63.31,31579.0,58.5733,58.6845,58.5269,58.6845,31579.0
2022-07-12 11:25:00,63.32,63.32,63.25,63.28,37857.0,58.6938,58.6938,58.6289,58.6567,37857.0
2022-07-12 11:30:00,63.28,63.3,63.2,63.21,44260.0,58.6567,58.6752,58.5825,58.5918,44260.0
2022-07-12 11:35:00,63.22,63.23,63.16,63.2,49294.0,58.6011,58.6104,58.5455,58.5825,49294.0
2022-07-12 11:40:00,63.18,63.26,63.15,63.24,25937.0,58.564,58.6382,58.5362,58.6196,25937.0
2022-07-12 11:45:00,63.25,63.26,63.21,63.24,29573.0,58.6289,58.6382,58.5918,58.6196,29573.0
2022-07-12 11:50:00,63.23,63.23,63.15,63.17,160626.0,58.6104,58.6104,58.5362,58.5547,160626.0
2022-07-12 11:55:00,63.17,63.2,63.12,63.18,22431.0,58.5547,58.5825,58.5084,58.564,22431.0
2022-07-12 12:00:00,63.18,63.18,63.13,63.15,21861.0,58.564,58.564,58.5177,58.5362,21861.0
2022-07-12 12:05:00,63.16,63.21,63.13,63.14,23154.0,58.5455,58.5918,58.5177,58.5269,23154.0
2022-07-12 12:10:00,63.15,63.23,63.15,63.19,82056.0,58.5362,58.6104,58.5362,58.5733,82056.0
2022-07-12 12:15:00,63.19,63.21,63.15,63.2,27363.0,58.5733,58.5918,58.5362,58.5825,27363.0
2022-07-12 12:20:00,63.21,63.21,63.16,63.18,21885.0,58.5918,58.5918,58.5455,58.564,21885.0
2022-07-12 12:25:00,63.18,63.26,63.17,63.26,54337.0,58.564,58.6382,58.5547,58.6382,54337.0
2022-07-12 12:30:00,63.26,63.32,63.22,63.32,21721.0,58.6382,58.6938,58.6011,58.6938,21721.0
2022-07-12 12:35:00,63.32,63.46,63.3,63.42,32843.0,58.6938,58.8236,58.6752,58.7865,32843.0
2022-07-12 12:40:00,63.42,63.42,63.35,63.38,19170.0,58.7865,58.7865,58.7216,58.7494,19170.0
2022-07-12 12:45:00,63.37,63.42,63.36,63.4,28362.0,58.7401,58.7865,58.7309,58.7679,28362.0
2022-07-12 12:50:00,63.4,63.4,63.36,63.38,21691.0,58.7679,58.7679,58.7309,58.7494,21691.0
2022-07-12 12:55:00,63.39,63.4,63.35,63.4,17373.0,58.7587,58.7679,58.7216,58.7679,17373.0
2022-07-12 13:00:00,63.39,63.45,63.33,63.37,26480.0,58.7587,58.8143,58.703,58.7401,26480.0
2022-07-12 13:05:00,63.37,63.38,63.31,63.31,13708.0,58.7401,58.7494,58.6845,58.6845,13708.0
2022-07-12 13:10:00,63.3,63.3,63.21,63.23,18391.0,58.6752,58.6752,58.5918,58.6104,18391.0
2022-07-12 13:15:00,63.23,63.25,63.13,63.15,22730.0,58.6104,58.6289,58.5177,58.5362,22730.0
2022-07-12 13:20:00,63.15,63.17,63.13,63.16,29582.0,58.5362,58.5547,58.5177,58.5455,29582.0
2022-07-12 13:25:00,63.16,63.16,63.11,63.14,26936.0,58.5455,58.5455,58.4991,58.5269,26936.0
2022-07-12 13:30:00,63.14,63.16,63.12,63.13,21134.0,58.5269,58.5455,58.5084,58.5177,21134.0
2022-07-12 13:35:00,63.13,63.13,63.07,63.1,25761.0,58.5177,58.5177,58.462,58.4899,25761.0
2022-07-12 13:40:00,63.1,63.16,63.09,63.14,13613.0,58.4899,58.5455,58.4806,58.5269,13613.0
2022-07-12 13:45:00,63.14,63.15,63.1,63.12,48161.0,58.5269,58.5362,58.4899,58.5084,48161.0
2022-07-12 13:50:00,63.12,63.13,63.07,63.09,17665.0,58.5084,58.5177,58.462,58.4806,17665.0
2022-07-12 13:55:00,63.08,63.09,63.06,63.07,18166.0,58.4713,58.4806,58.4528,58.462,18166.0
2022-07-12 14:00:00,63.08,63.08,63.02,63.04,23010.0,58.4713,58.4713,58.4157,58.4342,23010.0
2022-07-12 14:05:00,63.04,63.05,63.0,63.03,22524.0,58.4342,58.4435,58.3972,58.425,22524.0
2022-07-12 14:10:00,63.03,63.03,62.99,63.01,23309.0,58.425,58.425,58.3879,58.4064,23309.0
2022-07-12 14:15:00,63.01,63.01,62.94,62.95,26806.0,58.4064,58.4064,58.3415,58.3508,26806.0
2022-07-12 14:20:00,62.95,62.98,62.94,62.96,18604.0,58.3508,58.3786,58.3415,58.3601,18604.0
2022-07-12 14:25:00,62.96,62.99,62.93,62.96,18897.0,58.3601,58.3879,58.3323,58.3601,18897.0
2022-07-12 14:30:00,62.95,62.97,62.9,62.93,43337.0,58.3508,58.3694,58.3045,58.3323,43337.0
2022-07-12 14:35:00,62.92,62.95,62.91,62.92,22665.0,58.323,58.3508,58.3137,58.323,22665.0
2022-07-12 14:40:00,62.92,62.93,62.88,62.92,23546.0,58.323,58.3323,58.2859,58.323,23546.0
2022-07-12 14:45:00,62.92,62.93,62.9,62.93,29445.0,58.323,58.3323,58.3045,58.3323,29445.0
2022-07-12 14:50:00,62.92,62.93,62.88,62.89,35473.0,58.323,58.3323,58.2859,58.2952,35473.0
2022-07-12 14:55:00,62.9,62.91,62.85,62.88,33884.0,58.3045,58.3137,58.2581,58.2859,33884.0
2022-07-12 15:00:00,62.87,62.87,62.77,62.77,104475.0,58.2767,58.2767,58.184,58.184,104475.0
2022-07-12 15:05:00,62.78,62.78,62.67,62.68,44994.0,58.1932,58.1932,58.0913,58.1005,44994.0
2022-07-12 15:10:00,62.68,62.71,62.61,62.71,90796.0,58.1005,58.1283,58.0357,58.1283,90796.0
2022-07-12 15:15:00,62.71,62.73,62.65,62.7,52943.0,58.1283,58.1469,58.0727,58.1191,52943.0
2022-07-12 15:20:00,62.7,62.71,62.55,62.57,69975.0,58.1191,58.1283,57.98,57.9986,69975.0
2022-07-12 15:25:00,62.58,62.58,62.5,62.53,90877.0,58.0078,58.0078,57.9337,57.9615,90877.0
2022-07-12 15:30:00,62.53,62.55,62.4,62.41,80350.0,57.9615,57.98,57.841,57.8503,80350.0
2022-07-12 15:35:00,62.4,62.4,62.27,62.33,80711.0,57.841,57.841,57.7205,57.7761,80711.0
2022-07-12 15:40:00,62.33,62.4,62.28,62.38,59753.0,57.7761,57.841,57.7298,57.8225,59753.0
2022-07-12 15:45:00,62.38,62.46,62.38,62.41,92444.0,57.8225,57.8966,57.8225,57.8503,92444.0
2022-07-12 15:50:00,62.41,62.51,62.38,62.51,183234.0,57.8503,57.943,57.8225,57.943,183234.0
2022-07-12 15:55:00,62.51,62.6,62.49,62.56,377998.0,57.943,58.0264,57.9244,57.9893,377998.0
2022-07-13 09:30:00,62.01,62.37,61.97,62.33,101781.0,57.4795,57.8132,57.4424,57.7761,101781.0
2022-07-13 09:35:00,62.33,62.36,62.22,62.34,38516.0,57.7761,57.8039,57.6741,57.7854,38516.0
2022-07-13 09:40:00,62.34,62.36,62.07,62.08,39578.0,57.7854,57.8039,57.5351,57.5444,39578.0
2022-07-13 09:45:00,62.06,62.07,61.86,62.06,43233.0,57.5258,57.5351,57.3404,57.5258,43233.0
2022-07-13 09:50:00,62.05,62.05,61.9,61.9,39154.0,57.5166,57.5166,57.3775,57.3775,39154.0
2022-07-13 09:55:00,61.9,61.93,61.76,61.82,57997.0,57.3775,57.4053,57.2478,57.3034,57997.0
2022-07-13 10:00:00,61.82,61.88,61.63,61.76,77828.0,57.3034,57.359,57.1273,57.2478,77828.0
2022-07-13 10:05:00,61.77,61.87,61.74,61.81,60697.0,57.257,57.3497,57.2292,57.2941,60697.0
2022-07-13 10:10:00,61.81,61.84,61.67,61.73,41114.0,57.2941,57.3219,57.1643,57.2199,41114.0
2022-07-13 10:15:00,61.73,61.81,61.69,61.73,40678.0,57.2199,57.2941,57.1829,57.2199,40678.0
2022-07-13 10:20:00,61.72,61.74,61.48,61.5,48868.0,57.2107,57.2292,56.9882,57.0068,48868.0
2022-07-13 10:25:00,61.48,61.6,61.46,61.54,21622.0,56.9882,57.0994,56.9697,57.0438,21622.0
2022-07-13 10:30:00,61.55,61.69,61.5,61.67,37676.0,57.0531,57.1829,57.0068,57.1643,37676.0
2022-07-13 10:35:00,61.66,61.69,61.58,61.62,34847.0,57.1551,57.1829,57.0809,57.118,34847.0
2022-07-13 10:40:00,61.62,61.83,61.6,61.83,48734.0,57.118,57.3126,57.0994,57.3126,48734.0
2022-07-13 10:45:00,61.83,61.91,61.75,61.76,43737.0,57.3126,57.3868,57.2385,57.2478,43737.0
2022-07-13 10:50:00,61.77,61.84,61.74,61.83,32890.0,57.257,57.3219,57.2292,57.3126,32890.0
2022-07-13 10:55:00,61.83,61.94,61.83,61.84,26447.0,57.3126,57.4146,57.3126,57.3219,26447.0
2022-07-13 11:00:00,61.84,61.91,61.78,61.86,29279.0,57.3219,57.3868,57.2663,57.3404,29279.0
2022-07-13 11:05:00,61.86,62.01,61.84,61.97,27438.0,57.3404,57.4795,57.3219,57.4424,27438.0
2022-07-13 11:10:00,61.97,62.0,61.88,61.92,22510.0,57.4424,57.4702,57.359,57.3961,22510.0
2022-07-13 11:15:00,61.94,61.97,61.89,61.94,27273.0,57.4146,57.4424,57.3683,57.4146,27273.0
2022-07-13 11:20:00,61.94,61.95,61.88,61.9,19994.0,57.4146,57.4239,57.359,57.3775,19994.0
2022-07-13 11:25:00,61.9,61.94,61.86,61.9,22625.0,57.3775,57.4146,57.3404,57.3775,22625.0
2022-07-13 11:30:00,61.9,62.03,61.9,61.97,19238.0,57.3775,57.498,57.3775,57.4424,19238.0
2022-07-13 11:35:00,61.97,62.05,61.93,62.05,19348.0,57.4424,57.5166,57.4053,57.5166,19348.0
2022-07-13 11:40:00,62.05,62.12,62.0,62.03,24359.0,57.5166,57.5815,57.4702,57.498,24359.0
2022-07-13 11:45:00,62.03,62.06,61.99,62.03,20770.0,57.498,57.5258,57.461,57.498,20770.0
2022-07-13 11:50:00,62.03,62.16,62.03,62.09,17193.0,57.498,57.6185,57.498,57.5536,17193.0
2022-07-13 11:55:00,62.09,62.13,62.03,62.03,17556.0,57.5536,57.5907,57.498,57.498,17556.0
2022-07-13 12:00:00,62.05,62.19,62.05,62.19,25296.0,57.5166,57.6463,57.5166,57.6463,25296.0
2022-07-13 12:05:00,62.19,62.24,62.16,62.19,16895.0,57.6463,57.6927,57.6185,57.6463,16895.0
2022-07-13 12:10:00,62.18,62.2,62.15,62.2,20724.0,57.6371,57.6556,57.6093,57.6556,20724.0
2022-07-13 12:15:00,62.21,62.21,62.15,62.19,12269.0,57.6649,57.6649,57.6093,57.6463,12269.0
2022-07-13 12:20:00,62.19,62.24,62.19,62.23,16417.0,57.6463,57.6927,57.6463,57.6834,16417.0
2022-07-13 12:25:00,62.23,62.32,62.22,62.32,20555.0,57.6834,57.7668,57.6741,57.7668,20555.0
2022-07-13 12:30:00,62.33,62.4,62.27,62.38,20997.0,57.7761,57.841,57.7205,57.8225,20997.0
2022-07-13 12:35:00,62.38,62.44,62.36,62.43,19246.0,57.8225,57.8781,57.8039,57.8688,19246.0
2022-07-13 12:40:00,62.43,62.43,62.35,62.36,18021.0,57.8688,57.8688,57.7946,57.8039,18021.0
2022-07-13 12:45:00,62.36,62.37,62.31,62.35,11662.0,57.8039,57.8132,57.7576,57.7946,11662.0
2022-07-13 12:50:00,62.34,62.41,62.31,62.4,27475.0,57.7854,57.8503,57.7576,57.841,27475.0
2022-07-13 12:55:00,62.4,62.5,62.4,62.5,36948.0,57.841,57.9337,57.841,57.9337,36948.0
2022-07-13 13:00:00,62.51,62.65,62.47,62.61,43680.0,57.943,58.0727,57.9059,58.0357,43680.0
2022-07-13 13:05:00,62.62,62.65,62.55,62.55,13183.0,58.0449,58.0727,57.98,57.98,13183.0
2022-07-13 13:10:00,62.54,62.6,62.52,62.54,42929.0,57.9708,58.0264,57.9522,57.9708,42929.0
2022-07-13 13:15:00,62.55,62.55,62.4,62.4,28616.0,57.98,57.98,57.841,57.841,28616.0
2022-07-13 13:20:00,62.41,62.45,62.37,62.44,17886.0,57.8503,57.8873,57.8132,57.8781,17886.0
2022-07-13 13:25:00,62.44,62.46,62.36,62.43,47624.0,57.8781,57.8966,57.8039,57.8688,47624.0
2022-07-13 13:30:00,62.44,62.44,62.37,62.43,13887.0,57.8781,57.8781,57.8132,57.8688,13887.0
2022-07-13 13:35:00,62.42,62.42,62.36,62.36,20726.0,57.8595,57.8595,57.8039,57.8039,20726.0
2022-07-13 13:40:00,62.37,62.39,62.32,62.32,17623.0,57.8132,57.8317,57.7668,57.7668,17623.0
2022-07-13 13:45:00,62.33,62.42,62.33,62.4,29325.0,57.7761,57.8595,57.7761,57.841,29325.0
2022-07-13 13:50:00,62.4,62.42,62.33,62.34,18896.0,57.841,57.8595,57.7761,57.7854,18896.0
2022-07-13 13:55:00,62.33,62.34,62.26,62.33,17453.0,57.7761,57.7854,57.7112,57.7761,17453.0
2022-07-13 14:00:00,62.33,62.33,62.04,62.04,39664.0,57.7761,57.7761,57.5073,57.5073,39664.0
2022-07-13 14:05:00,62.04,62.14,62.03,62.09,29698.0,57.5073,57.6,57.498,57.5536,29698.0
2022-07-13 14:10:00,62.08,62.18,62.08,62.18,29206.0,57.5444,57.6371,57.5444,57.6371,29206.0
2022-07-13 14:15:00,62.17,62.18,62.05,62.14,18319.0,57.6278,57.6371,57.5166,57.6,18319.0
2022-07-13 14:20:00,62.13,62.2,62.08,62.19,21783.0,57.5907,57.6556,57.5444,57.6463,21783.0
2022-07-13 14:25:00,62.19,62.26,62.14,62.25,26597.0,57.6463,57.7112,57.6,57.702,26597.0
2022-07-13 14:30:00,62.27,62.37,62.26,62.36,51504.0,57.7205,57.8132,57.7112,57.8039,51504.0
2022-07-13 14:35:00,62.36,62.4,62.33,62.38,18658.0,57.8039,57.841,57.7761,57.8225,18658.0
2022-07-13 14:40:00,62.39,62.43,62.35,62.36,15149.0,57.8317,57.8688,57.7946,57.8039,15149.0
2022-07-13 14:45:00,62.36,62.39,62.31,62.32,15132.0,57.8039,57.8317,57.7576,57.7668,15132.0
2022-07-13 14:50:00,62.31,62.36,62.3,62.33,34993.0,57.7576,57.8039,57.7483,57.7761,34993.0
2022-07-13 14:55:00,62.33,62.41,62.25,62.4,59333.0,57.7761,57.8503,57.702,57.841,59333.0
2022-07-13 15:00:00,62.41,62.41,62.36,62.4,35154.0,57.8503,57.8503,57.8039,57.841,35154.0
2022-07-13 15:05:00,62.4,62.4,62.25,62.27,53758.0,57.841,57.841,57.702,57.7205,53758.0
2022-07-13 15:10:00,62.27,62.31,62.25,62.3,36163.0,57.7205,57.7576,57.702,57.7483,36163.0
2022-07-13 15:15:00,62.28,62.31,62.25,62.29,41931.0,57.7298,57.7576,57.702,57.739,41931.0
2022-07-13 15:20:00,62.29,62.31,62.26,62.29,41993.0,57.739,57.7576,57.7112,57.739,41993.0
2022-07-13 15:25:00,62.3,62.3,62.24,62.26,40181.0,57.7483,57.7483,57.6927,57.7112,40181.0
2022-07-13 15:30:00,62.26,62.27,62.14,62.15,48944.0,57.7112,57.7205,57.6,57.6093,48944.0
2022-07-13 15:35:00,62.15,62.21,62.13,62.21,63481.0,57.6093,57.6649,57.5907,57.6649,63481.0
2022-07-13 15:40:00,62.2,62.2,62.06,62.07,138391.0,57.6556,57.6556,57.5258,57.5351,138391.0
2022-07-13 15:45:00,62.07,62.07,61.99,62.04,71885.0,57.5351,57.5351,57.461,57.5073,71885.0
2022-07-13 15:50:00,62.03,62.07,61.98,62.05,181000.0,57.498,57.5351,57.4517,57.5166,181000.0
2022-07-13 15:55:00,62.05,62.07,61.95,61.96,350869.0,57.5166,57.5351,57.4239,57.4331,350869.0
2022-07-14 09:30:00,61.07,61.15,60.83,61.13,189471.0,56.6082,56.6823,56.3857,56.6638,189471.0
2022-07-14 09:35:00,61.15,61.19,60.98,61.08,90705.0,56.6823,56.7194,56.5247,56.6174,90705.0
2022-07-14 09:40:00,61.08,61.09,60.9,61.07,61267.0,56.6174,56.6267,56.4506,56.6082,61267.0
2022-07-14 09:45:00,61.06,61.09,60.96,61.01,53341.0,56.5989,56.6267,56.5062,56.5526,53341.0
2022-07-14 09:50:00,61.0,61.14,60.98,61.02,42795.0,56.5433,56.6731,56.5247,56.5618,42795.0
2022-07-14 09:55:00,61.02,61.04,60.84,60.86,42147.0,56.5618,56.5804,56.395,56.4135,42147.0
2022-07-14 10:00:00,60.86,60.86,60.67,60.7,68997.0,56.4135,56.4135,56.2374,56.2652,68997.0
2022-07-14 10:05:00,60.69,60.75,60.66,60.7,46537.0,56.2559,56.3115,56.2281,56.2652,46537.0
2022-07-14 10:10:00,60.69,60.71,60.57,60.58,55259.0,56.2559,56.2745,56.1447,56.154,55259.0
2022-07-14 10:15:00,60.57,60.69,60.57,60.69,50302.0,56.1447,56.2559,56.1447,56.2559,50302.0
2022-07-14 10:20:00,60.69,60.8,60.65,60.77,43645.0,56.2559,56.3579,56.2189,56.3301,43645.0
2022-07-14 10:25:00,60.76,60.79,60.59,60.62,22164.0,56.3208,56.3486,56.1632,56.191,22164.0
2022-07-14 10:30:00,60.63,60.75,60.62,60.72,38632.0,56.2003,56.3115,56.191,56.2837,38632.0
2022-07-14 10:35:00,60.72,60.75,60.63,60.69,26094.0,56.2837,56.3115,56.2003,56.2559,26094.0
2022-07-14 10:40:00,60.68,60.75,60.66,60.7,31627.0,56.2467,56.3115,56.2281,56.2652,31627.0
2022-07-14 10:45:00,60.69,60.77,60.67,60.77,27928.0,56.2559,56.3301,56.2374,56.3301,27928.0
2022-07-14 10:50:00,60.77,60.77,60.58,60.61,52883.0,56.3301,56.3301,56.154,56.1818,52883.0
2022-07-14 10:55:00,60.61,60.62,60.52,60.53,31794.0,56.1818,56.191,56.0984,56.1076,31794.0
2022-07-14 11:00:00,60.53,60.67,60.5,60.57,62522.0,56.1076,56.2374,56.0798,56.1447,62522.0
2022-07-14 11:05:00,60.55,60.68,60.54,60.65,34632.0,56.1262,56.2467,56.1169,56.2189,34632.0
2022-07-14 11:10:00,60.65,60.65,60.58,60.63,41513.0,56.2189,56.2189,56.154,56.2003,41513.0
2022-07-14 11:15:00,60.63,60.71,60.59,60.71,34803.0,56.2003,56.2745,56.1632,56.2745,34803.0
2022-07-14 11:20:00,60.71,60.72,60.59,60.63,48678.0,56.2745,56.2837,56.1632,56.2003,48678.0
2022-07-14 11:25:00,60.63,60.64,60.58,60.61,33137.0,56.2003,56.2096,56.154,56.1818,33137.0
2022-07-14 11:30:00,60.62,60.64,60.54,60.6,49300.0,56.191,56.2096,56.1169,56.1725,49300.0
2022-07-14 11:35:00,60.6,60.62,60.5,60.51,58375.0,56.1725,56.191,56.0798,56.0891,58375.0
2022-07-14 11:40:00,60.51,60.8,60.5,60.77,77931.0,56.0891,56.3579,56.0798,56.3301,77931.0
2022-07-14 11:45:00,60.78,60.79,60.56,60.56,35298.0,56.3394,56.3486,56.1354,56.1354,35298.0
2022-07-14 11:50:00,60.56,60.59,60.51,60.52,104787.0,56.1354,56.1632,56.0891,56.0984,104787.0
2022-07-14 11:55:00,60.53,60.54,60.46,60.52,140101.0,56.1076,56.1169,56.0427,56.0984,140101.0
2022-07-14 12:00:00,60.52,60.57,60.49,60.56,50672.0,56.0984,56.1447,56.0705,56.1354,50672.0
2022-07-14 12:05:00,60.55,60.56,60.45,60.45,56625.0,56.1262,56.1354,56.0335,56.0335,56625.0
2022-07-14 12:10:00,60.45,60.48,60.43,60.46,89751.0,56.0335,56.0613,56.0149,56.0427,89751.0
2022-07-14 12:15:00,60.47,60.48,60.35,60.37,41583.0,56.052,56.0613,55.9408,55.9593,41583.0
2022-07-14 12:20:00,60.37,60.47,60.36,60.42,169635.0,55.9593,56.052,55.95,56.0057,169635.0
2022-07-14 12:25:00,60.41,60.42,60.34,60.39,59367.0,55.9964,56.0057,55.9315,55.9778,59367.0
2022-07-14 12:30:00,60.39,60.46,60.38,60.39,26338.0,55.9778,56.0427,55.9686,55.9778,26338.0
2022-07-14 12:35:00,60.39,60.42,60.36,60.39,282359.0,55.9778,56.0057,55.95,55.9778,282359.0
2022-07-14 12:40:00,60.39,60.4,60.26,60.35,87928.0,55.9778,55.9871,55.8573,55.9408,87928.0
2022-07-14 12:45:00,60.34,60.35,60.28,60.29,60077.0,55.9315,55.9408,55.8759,55.8852,60077.0
2022-07-14 12:50:00,60.29,60.44,60.29,60.4,27055.0,55.8852,56.0242,55.8852,55.9871,27055.0
2022-07-14 12:55:00,60.41,60.41,60.35,60.37,38482.0,55.9964,55.9964,55.9408,55.9593,38482.0
2022-07-14 13:00:00,60.37,60.37,60.31,60.32,32659.0,55.9593,55.9593,55.9037,55.913,32659.0
2022-07-14 13:05:00,60.31,60.39,60.29,60.39,23180.0,55.9037,55.9778,55.8852,55.9778,23180.0
2022-07-14 13:10:00,60.4,60.42,60.36,60.39,14659.0,55.9871,56.0057,55.95,55.9778,14659.0
2022-07-14 13:15:00,60.39,60.53,60.38,60.52,41209.0,55.9778,56.1076,55.9686,56.0984,41209.0
2022-07-14 13:20:00,60.53,60.6,60.44,60.45,40579.0,56.1076,56.1725,56.0242,56.0335,40579.0
2022-07-14 13:25:00,60.44,60.52,60.42,60.49,59862.0,56.0242,56.0984,56.0057,56.0705,59862.0
2022-07-14 13:30:00,60.48,60.54,60.37,60.38,48841.0,56.0613,56.1169,55.9593,55.9686,48841.0
2022-07-14 13:35:00,60.38,60.41,60.36,60.4,21370.0,55.9686,55.9964,55.95,55.9871,21370.0
2022-07-14 13:40:00,60.4,60.49,60.4,60.46,23922.0,55.9871,56.0705,55.9871,56.0427,23922.0
2022-07-14 13:45:00,60.47,60.49,60.44,60.48,17376.0,56.052,56.0705,56.0242,56.0613,17376.0
2022-07-14 13:50:00,60.49,60.51,60.46,60.47,41759.0,56.0705,56.0891,56.0427,56.052,41759.0
2022-07-14 13:55:00,60.48,60.6,60.48,60.58,50192.0,56.0613,56.1725,56.0613,56.154,50192.0
2022-07-14 14:00:00,60.57,60.7,60.57,60.68,46183.0,56.1447,56.2652,56.1447,56.2467,46183.0
2022-07-14 14:05:00,60.68,60.75,60.67,60.72,98794.0,56.2467,56.3115,56.2374,56.2837,98794.0
2022-07-14 14:10:00,60.71,60.71,60.62,60.64,34105.0,56.2745,56.2745,56.191,56.2096,34105.0
2022-07-14 14:15:00,60.64,60.73,60.59,60.69,48685.0,56.2096,56.293,56.1632,56.2559,48685.0
2022-07-14 14:20:00,60.69,60.88,60.68,60.84,80446.0,56.2559,56.432,56.2467,56.395,80446.0
2022-07-14 14:25:00,60.84,60.9,60.83,60.9,34803.0,56.395,56.4506,56.3857,56.4506,34803.0
2022-07-14 14:30:00,60.9,60.9,60.85,60.87,34992.0,56.4506,56.4506,56.4042,56.4228,34992.0
2022-07-14 14:35:00,60.87,60.9,60.81,60.84,59519.0,56.4228,56.4506,56.3672,56.395,59519.0
2022-07-14 14:40:00,60.84,60.84,60.77,60.8,36046.0,56.395,56.395,56.3301,56.3579,36046.0
2022-07-14 14:45:00,60.8,60.82,60.74,60.8,86355.0,56.3579,56.3764,56.3023,56.3579,86355.0
2022-07-14 14:50:00,60.8,60.8,60.71,60.75,37032.0,56.3579,56.3579,56.2745,56.3115,37032.0
2022-07-14 14:55:00,60.76,60.83,60.75,60.82,98816.0,56.3208,56.3857,56.3115,56.3764,98816.0
2022-07-14 15:00:00,60.82,60.88,60.75,60.79,45856.0,56.3764,56.432,56.3115,56.3486,45856.0
2022-07-14 15:05:00,60.79,60.8,60.7,60.72,26450.0,56.3486,56.3579,56.2652,56.2837,26450.0
2022-07-14 15:10:00,60.72,60.8,60.72,60.77,50055.0,56.2837,56.3579,56.2837,56.3301,50055.0
2022-07-14 15:15:00,60.77,60.78,60.72,60.76,35437.0,56.3301,56.3394,56.2837,56.3208,35437.0
2022-07-14 15:20:00,60.76,60.83,60.76,60.83,56968.0,56.3208,56.3857,56.3208,56.3857,56968.0
2022-07-14 15:25:00,60.83,60.88,60.78,60.88,70267.0,56.3857,56.432,56.3394,56.432,70267.0
2022-07-14 15:30:00,60.89,60.89,60.75,60.79,161084.0,56.4413,56.4413,56.3115,56.3486,161084.0
2022-07-14 15:35:00,60.79,60.81,60.73,60.78,72196.0,56.3486,56.3672,56.293,56.3394,72196.0
2022-07-14 15:40:00,60.78,60.9,60.77,60.88,85283.0,56.3394,56.4506,56.3301,56.432,85283.0
2022-07-14 15:45:00,60.88,60.9,60.83,60.84,107345.0,56.432,56.4506,56.3857,56.395,107345.0
2022-07-14 15:50:00,60.85,60.9,60.82,60.88,219986.0,56.4042,56.4506,56.3764,56.432,219986.0
2022-07-14 15:55:00,60.88,60.92,60.84,60.88,362767.0,56.432,56.4691,56.395,56.432,362767.0
2022-07-15 09:30:00,61.63,61.63,61.09,61.09,406589.0,57.1273,57.1273,56.6267,56.6267,406589.0
2022-07-15 09:35:00,61.09,61.16,60.9,60.94,39176.0,56.6267,56.6916,56.4506,56.4877,39176.0
2022-07-15 09:40:00,60.9,61.01,60.9,60.97,39096.0,56.4506,56.5526,56.4506,56.5155,39096.0
2022-07-15 09:45:00,60.97,61.23,60.95,61.11,69104.0,56.5155,56.7565,56.4969,56.6452,69104.0
2022-07-15 09:50:00,61.12,61.17,60.97,61.04,27290.0,56.6545,56.7009,56.5155,56.5804,27290.0
2022-07-15 09:55:00,61.06,61.13,60.99,61.01,46034.0,56.5989,56.6638,56.534,56.5526,46034.0
2022-07-15 10:00:00,61.01,61.47,60.96,61.03,185918.0,56.5526,56.9789,56.5062,56.5711,185918.0
2022-07-15 10:05:00,61.01,61.05,60.88,60.97,25105.0,56.5526,56.5896,56.432,56.5155,25105.0
2022-07-15 10:10:00,60.96,61.06,60.91,60.96,32206.0,56.5062,56.5989,56.4599,56.5062,32206.0
2022-07-15 10:15:00,60.96,61.01,60.87,60.96,56075.0,56.5062,56.5526,56.4228,56.5062,56075.0
2022-07-15 10:20:00,60.97,61.0,60.92,60.98,45742.0,56.5155,56.5433,56.4691,56.5247,45742.0
2022-07-15 10:25:00,60.97,60.97,60.83,60.9,24812.0,56.5155,56.5155,56.3857,56.4506,24812.0
2022-07-15 10:30:00,60.91,60.93,60.81,60.9,27742.0,56.4599,56.4784,56.3672,56.4506,27742.0
2022-07-15 10:35:00,60.9,60.99,60.88,60.97,26233.0,56.4506,56.534,56.432,56.5155,26233.0
2022-07-15 10:40:00,60.97,61.01,60.92,60.96,27010.0,56.5155,56.5526,56.4691,56.5062,27010.0
2022-07-15 10:45:00,60.96,60.96,60.87,60.91,29134.0,56.5062,56.5062,56.4228,56.4599,29134.0
2022-07-15 10:50:00,60.91,60.95,60.82,60.84,30361.0,56.4599,56.4969,56.3764,56.395,30361.0
2022-07-15 10:55:00,60.84,60.9,60.8,60.86,17026.0,56.395,56.4506,56.3579,56.4135,17026.0
2022-07-15 11:00:00,60.85,60.87,60.81,60.83,22820.0,56.4042,56.4228,56.3672,56.3857,22820.0
2022-07-15 11:05:00,60.84,60.84,60.79,60.82,64128.0,56.395,56.395,56.3486,56.3764,64128.0
2022-07-15 11:10:00,60.81,60.81,60.72,60.75,34066.0,56.3672,56.3672,56.2837,56.3115,34066.0
2022-07-15 11:15:00,60.75,60.8,60.73,60.76,19516.0,56.3115,56.3579,56.293,56.3208,19516.0
2022-07-15 11:20:00,60.77,60.8,60.73,60.76,24253.0,56.3301,56.3579,56.293,56.3208,24253.0
2022-07-15 11:25:00,60.76,60.78,60.72,60.72,25146.0,56.3208,56.3394,56.2837,56.2837,25146.0
2022-07-15 11:30:00,60.73,60.73,60.66,60.66,38865.0,56.293,56.293,56.2281,56.2281,38865.0
2022-07-15 11:35:00,60.66,60.75,60.64,60.73,33190.0,56.2281,56.3115,56.2096,56.293,33190.0
2022-07-15 11:40:00,60.74,60.89,60.73,60.86,36267.0,56.3023,56.4413,56.293,56.4135,36267.0
2022-07-15 11:45:00,60.87,60.87,60.75,60.79,23530.0,56.4228,56.4228,56.3115,56.3486,23530.0
2022-07-15 11:50:00,60.77,60.79,60.68,60.69,22742.0,56.3301,56.3486,56.2467,56.2559,22742.0
2022-07-15 11:55:00,60.68,60.71,60.61,60.62,26089.0,56.2467,56.2745,56.1818,56.191,26089.0
2022-07-15 12:00:00,60.62,60.69,60.62,60.67,23187.0,56.191,56.2559,56.191,56.2374,23187.0
2022-07-15 12:05:00,60.66,60.7,60.65,60.66,28973.0,56.2281,56.2652,56.2189,56.2281,28973.0
2022-07-15 12:10:00,60.66,60.68,60.59,60.64,30001.0,56.2281,56.2467,56.1632,56.2096,30001.0
2022-07-15 12:15:00,60.65,60.65,60.58,60.64,13892.0,56.2189,56.2189,56.154,56.2096,13892.0
2022-07-15 12:20:00,60.64,60.65,60.57,60.59,17923.0,56.2096,56.2189,56.1447,56.1632,17923.0
2022-07-15 12:25:00,60.59,60.65,60.57,60.62,19405.0,56.1632,56.2189,56.1447,56.191,19405.0
2022-07-15 12:30:00,60.62,60.63,60.53,60.58,34378.0,56.191,56.2003,56.1076,56.154,34378.0
2022-07-15 12:35:00,60.58,60.61,60.51,60.52,32808.0,56.154,56.1818,56.0891,56.0984,32808.0
2022-07-15 12:40:00,60.52,60.55,60.48,60.54,24415.0,56.0984,56.1262,56.0613,56.1169,24415.0
2022-07-15 12:45:00,60.53,60.56,60.51,60.55,17621.0,56.1076,56.1354,56.0891,56.1262,17621.0
2022-07-15 12:50:00,60.55,60.56,60.46,60.5,94396.0,56.1262,56.1354,56.0427,56.0798,94396.0
2022-07-15 12:55:00,60.49,60.52,60.44,60.47,37772.0,56.0705,56.0984,56.0242,56.052,37772.0
2022-07-15 13:00:00,60.48,60.55,60.48,60.55,14972.0,56.0613,56.1262,56.0613,56.1262,14972.0
2022-07-15 13:05:00,60.55,60.58,60.54,60.57,11901.0,56.1262,56.154,56.1169,56.1447,11901.0
2022-07-15 13:10:00,60.58,60.58,60.55,60.57,14705.0,56.154,56.154,56.1262,56.1447,14705.0
2022-07-15 13:15:00,60.56,60.58,60.54,60.55,43254.0,56.1354,56.154,56.1169,56.1262,43254.0
2022-07-15 13:20:00,60.55,60.59,60.51,60.57,106782.0,56.1262,56.1632,56.0891,56.1447,106782.0
2022-07-15 13:25:00,60.57,60.61,60.53,60.59,16998.0,56.1447,56.1818,56.1076,56.1632,16998.0
2022-07-15 13:30:00,60.59,60.62,60.57,60.59,19195.0,56.1632,56.191,56.1447,56.1632,19195.0
2022-07-15 13:35:00,60.59,60.62,60.58,60.62,19732.0,56.1632,56.191,56.154,56.191,19732.0
2022-07-15 13:40:00,60.62,60.64,60.59,60.63,18873.0,56.191,56.2096,56.1632,56.2003,18873.0
2022-07-15 13:45:00,60.63,60.65,60.62,60.64,15479.0,56.2003,56.2189,56.191,56.2096,15479.0
2022-07-15 13:50:00,60.65,60.66,60.5,60.51,52605.0,56.2189,56.2281,56.0798,56.0891,52605.0
2022-07-15 13:55:00,60.51,60.52,60.48,60.5,18679.0,56.0891,56.0984,56.0613,56.0798,18679.0
2022-07-15 14:00:00,60.5,60.5,60.42,60.42,18148.0,56.0798,56.0798,56.0057,56.0057,18148.0
2022-07-15 14:05:00,60.43,60.47,60.38,60.46,76275.0,56.0149,56.052,55.9686,56.0427,76275.0
2022-07-15 14:10:00,60.46,60.55,60.45,60.54,27981.0,56.0427,56.1262,56.0335,56.1169,27981.0
2022-07-15 14:15:00,60.54,60.6,60.53,60.57,31821.0,56.1169,56.1725,56.1076,56.1447,31821.0
2022-07-15 14:20:00,60.57,60.58,60.49,60.57,50875.0,56.1447,56.154,56.0705,56.1447,50875.0
2022-07-15 14:25:00,60.58,60.61,60.55,60.58,33924.0,56.154,56.1818,56.1262,56.154,33924.0
2022-07-15 14:30:00,60.59,60.62,60.56,60.57,38017.0,56.1632,56.191,56.1354,56.1447,38017.0
2022-07-15 14:35:00,60.58,60.58,60.52,60.54,36283.0,56.154,56.154,56.0984,56.1169,36283.0
2022-07-15 14:40:00,60.55,60.6,60.54,60.57,53474.0,56.1262,56.1725,56.1169,56.1447,53474.0
2022-07-15 14:45:00,60.57,60.64,60.56,60.63,64267.0,56.1447,56.2096,56.1354,56.2003,64267.0
2022-07-15 14:50:00,60.62,60.64,60.58,60.64,30971.0,56.191,56.2096,56.154,56.2096,30971.0
2022-07-15 14:55:00,60.64,60.68,60.6,60.68,30896.0,56.2096,56.2467,56.1725,56.2467,30896.0
2022-07-15 15:00:00,60.68,60.75,60.67,60.73,44186.0,56.2467,56.3115,56.2374,56.293,44186.0
2022-07-15 15:05:00,60.73,60.77,60.72,60.76,36260.0,56.293,56.3301,56.2837,56.3208,36260.0
2022-07-15 15:10:00,60.75,60.75,60.67,60.69,38378.0,56.3115,56.3115,56.2374,56.2559,38378.0
2022-07-15 15:15:00,60.69,60.74,60.67,60.72,61515.0,56.2559,56.3023,56.2374,56.2837,61515.0
2022-07-15 15:20:00,60.72,60.73,60.7,60.71,52339.0,56.2837,56.293,56.2652,56.2745,52339.0
2022-07-15 15:25:00,60.7,60.73,60.66,60.68,51536.0,56.2652,56.293,56.2281,56.2467,51536.0
2022-07-15 15:30:00,60.67,60.68,60.61,60.64,62099.0,56.2374,56.2467,56.1818,56.2096,62099.0
2022-07-15 15:35:00,60.65,60.7,60.63,60.68,72165.0,56.2189,56.2652,56.2003,56.2467,72165.0
2022-07-15 15:40:00,60.69,60.75,60.6,60.74,132983.0,56.2559,56.3115,56.1725,56.3023,132983.0
2022-07-15 15:45:00,60.74,60.75,60.69,60.73,93226.0,56.3023,56.3115,56.2559,56.293,93226.0
2022-07-15 15:50:00,60.73,60.79,60.69,60.72,182496.0,56.293,56.3486,56.2559,56.2837,182496.0
2022-07-15 15:55:00,60.71,60.75,60.65,60.74,407000.0,56.2745,56.3115,56.2189,56.3023,407000.0
2022-07-18 09:30:00,60.55,60.75,60.45,60.58,265709.0,56.1262,56.3115,56.0335,56.154,265709.0
2022-07-18 09:35:00,60.58,60.76,60.46,60.75,121809.0,56.154,56.3208,56.0427,56.3115,121809.0
2022-07-18 09:40:00,60.75,60.92,60.63,60.92,117894.0,56.3115,56.4691,56.2003,56.4691,117894.0
2022-07-18 09:45:00,60.93,60.97,60.85,60.91,96878.0,56.4784,56.5155,56.4042,56.4599,96878.0
2022-07-18 09:50:00,60.91,61.0,60.83,60.9,76852.0,56.4599,56.5433,56.3857,56.4506,76852.0
2022-07-18 09:55:00,60.85,60.85,60.71,60.72,58824.0,56.4042,56.4042,56.2745,56.2837,58824.0
2022-07-18 10:00:00,60.73,60.94,60.72,60.9,65391.0,56.293,56.4877,56.2837,56.4506,65391.0
2022-07-18 10:05:00,60.92,60.96,60.89,60.95,41756.0,56.4691,56.5062,56.4413,56.4969,41756.0
2022-07-18 10:10:00,60.94,61.01,60.86,60.97,66356.0,56.4877,56.5526,56.4135,56.5155,66356.0
2022-07-18 10:15:00,60.97,60.98,60.86,60.92,49500.0,56.5155,56.5247,56.4135,56.4691,49500.0
2022-07-18 10:20:00,60.92,60.97,60.92,60.95,43099.0,56.4691,56.5155,56.4691,56.4969,43099.0
2022-07-18 10:25:00,60.94,60.96,60.91,60.91,38260.0,56.4877,56.5062,56.4599,56.4599,38260.0
2022-07-18 10:30:00,60.91,61.01,60.9,60.95,37596.0,56.4599,56.5526,56.4506,56.4969,37596.0
2022-07-18 10:35:00,60.95,60.98,60.9,60.91,34894.0,56.4969,56.5247,56.4506,56.4599,34894.0
2022-07-18 10:40:00,60.9,60.93,60.83,60.83,46545.0,56.4506,56.4784,56.3857,56.3857,46545.0
2022-07-18 10:45:00,60.84,60.89,60.82,60.87,34200.0,56.395,56.4413,56.3764,56.4228,34200.0
2022-07-18 10:50:00,60.86,60.87,60.8,60.85,42359.0,56.4135,56.4228,56.3579,56.4042,42359.0
2022-07-18 10:55:00,60.84,60.95,60.83,60.91,75411.0,56.395,56.4969,56.3857,56.4599,75411.0
2022-07-18 11:00:00,60.91,60.91,60.74,60.79,36700.0,56.4599,56.4599,56.3023,56.3486,36700.0
2022-07-18 11:05:00,60.8,60.8,60.72,60.74,26080.0,56.3579,56.3579,56.2837,56.3023,26080.0
2022-07-18 11:10:00,60.73,60.81,60.73,60.8,37795.0,56.293,56.3672,56.293,56.3579,37795.0
2022-07-18 11:15:00,60.8,60.81,60.74,60.78,27550.0,56.3579,56.3672,56.3023,56.3394,27550.0
2022-07-18 11:20:00,60.77,60.78,60.69,60.72,25579.0,56.3301,56.3394,56.2559,56.2837,25579.0
2022-07-18 11:25:00,60.72,60.72,60.65,60.67,26616.0,56.2837,56.2837,56.2189,56.2374,26616.0
2022-07-18 11:30:00,60.68,60.74,60.66,60.7,24175.0,56.2467,56.3023,56.2281,56.2652,24175.0
2022-07-18 11:35:00,60.7,60.75,60.7,60.71,21690.0,56.2652,56.3115,56.2652,56.2745,21690.0
2022-07-18 11:40:00,60.71,60.79,60.7,60.79,20614.0,56.2745,56.3486,56.2652,56.3486,20614.0
2022-07-18 11:45:00,60.79,60.79,60.71,60.73,28826.0,56.3486,56.3486,56.2745,56.293,28826.0
2022-07-18 11:50:00,60.74,60.76,60.67,60.68,63984.0,56.3023,56.3208,56.2374,56.2467,63984.0
2022-07-18 11:55:00,60.67,60.73,60.66,60.7,39317.0,56.2374,56.293,56.2281,56.2652,39317.0
2022-07-18 12:00:00,60.71,60.73,60.67,60.71,30784.0,56.2745,56.293,56.2374,56.2745,30784.0
2022-07-18 12:05:00,60.71,60.77,60.71,60.76,32860.0,56.2745,56.3301,56.2745,56.3208,32860.0
2022-07-18 12:10:00,60.76,60.77,60.73,60.77,29664.0,56.3208,56.3301,56.293,56.3301,29664.0
2022-07-18 12:15:00,60.77,60.77,60.71,60.73,28047.0,56.3301,56.3301,56.2745,56.293,28047.0
2022-07-18 12:20:00,60.73,60.74,60.7,60.73,23594.0,56.293,56.3023,56.2652,56.293,23594.0
2022-07-18 12:25:00,60.73,60.73,60.67,60.7,30437.0,56.293,56.293,56.2374,56.2652,30437.0
2022-07-18 12:30:00,60.7,60.75,60.68,60.73,25568.0,56.2652,56.3115,56.2467,56.293,25568.0
2022-07-18 12:35:00,60.73,60.81,60.72,60.76,72458.0,56.293,56.3672,56.2837,56.3208,72458.0
2022-07-18 12:40:00,60.75,60.75,60.71,60.72,21352.0,56.3115,56.3115,56.2745,56.2837,21352.0
2022-07-18 12:45:00,60.72,60.73,60.68,60.69,21475.0,56.2837,56.293,56.2467,56.2559,21475.0
2022-07-18 12:50:00,60.69,60.72,60.69,60.7,23743.0,56.2559,56.2837,56.2559,56.2652,23743.0
2022-07-18 12:55:00,60.69,60.69,60.62,60.65,28825.0,56.2559,56.2559,56.191,56.2189,28825.0
2022-07-18 13:00:00,60.65,60.67,60.61,60.63,24102.0,56.2189,56.2374,56.1818,56.2003,24102.0
2022-07-18 13:05:00,60.63,60.67,60.61,60.66,17836.0,56.2003,56.2374,56.1818,56.2281,17836.0
2022-07-18 13:10:00,60.67,60.71,60.64,60.7,33494.0,56.2374,56.2745,56.2096,56.2652,33494.0
2022-07-18 13:15:00,60.7,60.72,60.62,60.63,37138.0,56.2652,56.2837,56.191,56.2003,37138.0
2022-07-18 13:20:00,60.62,60.63,60.59,60.62,38078.0,56.191,56.2003,56.1632,56.191,38078.0
2022-07-18 13:25:00,60.62,60.62,60.57,60.59,25707.0,56.191,56.191,56.1447,56.1632,25707.0
2022-07-18 13:30:00,60.58,60.58,60.54,60.57,38125.0,56.154,56.154,56.1169,56.1447,38125.0
2022-07-18 13:35:00,60.57,60.57,60.52,60.55,30549.0,56.1447,56.1447,56.0984,56.1262,30549.0
2022-07-18 13:40:00,60.56,60.64,60.55,60.64,44574.0,56.1354,56.2096,56.1262,56.2096,44574.0
2022-07-18 13:45:00,60.64,60.65,60.61,60.62,34382.0,56.2096,56.2189,56.1818,56.191,34382.0
2022-07-18 13:50:00,60.63,60.68,60.62,60.65,38222.0,56.2003,56.2467,56.191,56.2189,38222.0
2022-07-18 13:55:00,60.65,60.65,60.57,60.59,43242.0,56.2189,56.2189,56.1447,56.1632,43242.0
2022-07-18 14:00:00,60.59,60.64,60.57,60.63,33718.0,56.1632,56.2096,56.1447,56.2003,33718.0
2022-07-18 14:05:00,60.63,60.69,60.63,60.66,35077.0,56.2003,56.2559,56.2003,56.2281,35077.0
2022-07-18 14:10:00,60.66,60.67,60.6,60.62,25637.0,56.2281,56.2374,56.1725,56.191,25637.0
2022-07-18 14:15:00,60.63,60.69,60.61,60.66,39696.0,56.2003,56.2559,56.1818,56.2281,39696.0
2022-07-18 14:20:00,60.67,60.69,60.6,60.6,21127.0,56.2374,56.2559,56.1725,56.1725,21127.0
2022-07-18 14:25:00,60.6,60.61,60.55,60.57,29371.0,56.1725,56.1818,56.1262,56.1447,29371.0
2022-07-18 14:30:00,60.57,60.57,60.52,60.56,25374.0,56.1447,56.1447,56.0984,56.1354,25374.0
2022-07-18 14:35:00,60.56,60.62,60.56,60.6,18234.0,56.1354,56.191,56.1354,56.1725,18234.0
2022-07-18 14:40:00,60.6,60.6,60.48,60.5,36813.0,56.1725,56.1725,56.0613,56.0798,36813.0
2022-07-18 14:45:00,60.5,60.51,60.46,60.48,34283.0,56.0798,56.0891,56.0427,56.0613,34283.0
2022-07-18 14:50:00,60.49,60.49,60.4,60.42,43130.0,56.0705,56.0705,55.9871,56.0057,43130.0
2022-07-18 14:55:00,60.42,60.43,60.38,60.41,29282.0,56.0057,56.0149,55.9686,55.9964,29282.0
2022-07-18 15:00:00,60.4,60.44,60.39,60.41,49952.0,55.9871,56.0242,55.9778,55.9964,49952.0
2022-07-18 15:05:00,60.42,60.48,60.42,60.46,44226.0,56.0057,56.0613,56.0057,56.0427,44226.0
2022-07-18 15:10:00,60.46,60.46,60.37,60.41,42555.0,56.0427,56.0427,55.9593,55.9964,42555.0
2022-07-18 15:15:00,60.41,60.46,60.39,60.43,39724.0,55.9964,56.0427,55.9778,56.0149,39724.0
2022-07-18 15:20:00,60.43,60.43,60.37,60.39,43071.0,56.0149,56.0149,55.9593,55.9778,43071.0
2022-07-18 15:25:00,60.39,60.4,60.3,60.33,63653.0,55.9778,55.9871,55.8944,55.9222,63653.0
2022-07-18 15:30:00,60.33,60.33,60.25,60.26,84327.0,55.9222,55.9222,55.8481,55.8573,84327.0
2022-07-18 15:35:00,60.26,60.29,60.18,60.2,74546.0,55.8573,55.8852,55.7832,55.8017,74546.0
2022-07-18 15:40:00,60.2,60.22,60.15,60.19,103493.0,55.8017,55.8203,55.7554,55.7925,103493.0
2022-07-18 15:45:00,60.18,60.18,60.06,60.06,111132.0,55.7832,55.7832,55.672,55.672,111132.0
2022-07-18 15:50:00,60.07,60.1,59.99,60.05,198165.0,55.6812,55.709,55.6071,55.6627,198165.0
2022-07-18 15:55:00,60.05,60.09,59.97,60.08,489674.0,55.6627,55.6998,55.5885,55.6905,489674.0
2022-07-19 09:30:00,60.87,60.98,60.6,60.77,173212.0,56.4228,56.5247,56.1725,56.3301,173212.0
2022-07-19 09:35:00,60.76,60.95,60.72,60.75,87763.0,56.3208,56.4969,56.2837,56.3115,87763.0
2022-07-19 09:40:00,60.75,60.77,60.63,60.73,57797.0,56.3115,56.3301,56.2003,56.293,57797.0
2022-07-19 09:45:00,60.74,60.9,60.73,60.8,160710.0,56.3023,56.4506,56.293,56.3579,160710.0
2022-07-19 09:50:00,60.79,60.97,60.74,60.89,179777.0,56.3486,56.5155,56.3023,56.4413,179777.0
2022-07-19 09:55:00,60.89,60.9,60.67,60.82,53552.0,56.4413,56.4506,56.2374,56.3764,53552.0
2022-07-19 10:00:00,60.82,60.91,60.78,60.91,73600.0,56.3764,56.4599,56.3394,56.4599,73600.0
2022-07-19 10:05:00,60.92,61.09,60.9,61.0,52812.0,56.4691,56.6267,56.4506,56.5433,52812.0
2022-07-19 10:10:00,61.01,61.14,60.93,61.07,109129.0,56.5526,56.6731,56.4784,56.6082,109129.0
2022-07-19 10:15:00,61.08,61.17,61.07,61.1,50585.0,56.6174,56.7009,56.6082,56.636,50585.0
2022-07-19 10:20:00,61.11,61.21,61.1,61.14,43682.0,56.6452,56.7379,56.636,56.6731,43682.0
2022-07-19 10:25:00,61.14,61.17,61.06,61.08,88719.0,56.6731,56.7009,56.5989,56.6174,88719.0
2022-07-19 10:30:00,61.09,61.17,61.08,61.1,57029.0,56.6267,56.7009,56.6174,56.636,57029.0
2022-07-19 10:35:00,61.1,61.21,61.06,61.21,46648.0,56.636,56.7379,56.5989,56.7379,46648.0
2022-07-19 10:40:00,61.21,61.24,61.14,61.15,51744.0,56.7379,56.7657,56.6731,56.6823,51744.0
2022-07-19 10:45:00,61.15,61.25,61.15,61.25,58497.0,56.6823,56.775,56.6823,56.775,58497.0
2022-07-19 10:50:00,61.25,61.39,61.24,61.38,28761.0,56.775,56.9048,56.7657,56.8955,28761.0
2022-07-19 10:55:00,61.39,61.42,61.31,61.33,55109.0,56.9048,56.9326,56.8306,56.8492,55109.0
2022-07-19 11:00:00,61.34,61.36,61.29,61.34,47470.0,56.8584,56.877,56.8121,56.8584,47470.0
2022-07-19 11:05:00,61.35,61.39,61.33,61.34,55122.0,56.8677,56.9048,56.8492,56.8584,55122.0
2022-07-19 11:10:00,61.34,61.42,61.31,61.41,35896.0,56.8584,56.9326,56.8306,56.9233,35896.0
2022-07-19 11:15:00,61.41,61.47,61.31,61.32,130560.0,56.9233,56.9789,56.8306,56.8399,130560.0
2022-07-19 11:20:00,61.32,61.35,61.2,61.21,94425.0,56.8399,56.8677,56.7287,56.7379,94425.0
2022-07-19 11:25:00,61.21,61.26,61.2,61.23,47233.0,56.7379,56.7843,56.7287,56.7565,47233.0
2022-07-19 11:30:00,61.24,61.33,61.23,61.3,41100.0,56.7657,56.8492,56.7565,56.8214,41100.0
2022-07-19 11:35:00,61.29,61.31,61.18,61.2,26796.0,56.8121,56.8306,56.7101,56.7287,26796.0
2022-07-19 11:40:00,61.2,61.21,61.09,61.1,38231.0,56.7287,56.7379,56.6267,56.636,38231.0
2022-07-19 11:45:00,61.09,61.11,61.04,61.05,77725.0,56.6267,56.6452,56.5804,56.5896,77725.0
2022-07-19 11:50:00,61.05,61.09,61.04,61.09,44363.0,56.5896,56.6267,56.5804,56.6267,44363.0
2022-07-19 11:55:00,61.09,61.12,61.07,61.09,47436.0,56.6267,56.6545,56.6082,56.6267,47436.0
2022-07-19 12:00:00,61.08,61.11,61.0,61.01,77996.0,56.6174,56.6452,56.5433,56.5526,77996.0
2022-07-19 12:05:00,61.01,61.01,60.95,60.99,29737.0,56.5526,56.5526,56.4969,56.534,29737.0
2022-07-19 12:10:00,60.99,61.07,60.99,61.04,20790.0,56.534,56.6082,56.534,56.5804,20790.0
2022-07-19 12:15:00,61.05,61.07,61.03,61.04,22437.0,56.5896,56.6082,56.5711,56.5804,22437.0
2022-07-19 12:20:00,61.04,61.08,61.03,61.05,33144.0,56.5804,56.6174,56.5711,56.5896,33144.0
2022-07-19 12:25:00,61.05,61.11,61.04,61.09,50005.0,56.5896,56.6452,56.5804,56.6267,50005.0
2022-07-19 12:30:00,61.09,61.18,61.08,61.18,23787.0,56.6267,56.7101,56.6174,56.7101,23787.0
2022-07-19 12:35:00,61.18,61.19,61.11,61.12,31623.0,56.7101,56.7194,56.6452,56.6545,31623.0
2022-07-19 12:40:00,61.12,61.14,61.11,61.12,19250.0,56.6545,56.6731,56.6452,56.6545,19250.0
2022-07-19 12:45:00,61.12,61.14,61.09,61.1,25875.0,56.6545,56.6731,56.6267,56.636,25875.0
2022-07-19 12:50:00,61.1,61.11,61.06,61.11,16801.0,56.636,56.6452,56.5989,56.6452,16801.0
2022-07-19 12:55:00,61.11,61.13,61.09,61.13,20589.0,56.6452,56.6638,56.6267,56.6638,20589.0
2022-07-19 13:00:00,61.12,61.14,61.09,61.1,26336.0,56.6545,56.6731,56.6267,56.636,26336.0
2022-07-19 13:05:00,61.09,61.11,61.05,61.07,14365.0,56.6267,56.6452,56.5896,56.6082,14365.0
2022-07-19 13:10:00,61.07,61.08,61.03,61.04,21765.0,56.6082,56.6174,56.5711,56.5804,21765.0
2022-07-19 13:15:00,61.05,61.05,61.0,61.02,26385.0,56.5896,56.5896,56.5433,56.5618,26385.0
2022-07-19 13:20:00,61.02,61.12,61.01,61.1,42570.0,56.5618,56.6545,56.5526,56.636,42570.0
2022-07-19 13:25:00,61.1,61.13,61.06,61.07,23900.0,56.636,56.6638,56.5989,56.6082,23900.0
2022-07-19 13:30:00,61.07,61.1,61.05,61.1,36771.0,56.6082,56.636,56.5896,56.636,36771.0
2022-07-19 13:35:00,61.11,61.17,61.1,61.17,55295.0,56.6452,56.7009,56.636,56.7009,55295.0
2022-07-19 13:40:00,61.16,61.22,61.14,61.2,76351.0,56.6916,56.7472,56.6731,56.7287,76351.0
2022-07-19 13:45:00,61.2,61.22,61.12,61.13,24584.0,56.7287,56.7472,56.6545,56.6638,24584.0
2022-07-19 13:50:00,61.13,61.14,61.1,61.11,13376.0,56.6638,56.6731,56.636,56.6452,13376.0
2022-07-19 13:55:00,61.11,61.16,61.1,61.16,17411.0,56.6452,56.6916,56.636,56.6916,17411.0
2022-07-19 14:00:00,61.17,61.22,61.15,61.2,19551.0,56.7009,56.7472,56.6823,56.7287,19551.0
2022-07-19 14:05:00,61.21,61.24,61.19,61.23,23157.0,56.7379,56.7657,56.7194,56.7565,23157.0
2022-07-19 14:10:00,61.23,61.24,61.17,61.18,21005.0,56.7565,56.7657,56.7009,56.7101,21005.0
2022-07-19 14:15:00,61.18,61.23,61.12,61.23,37126.0,56.7101,56.7565,56.6545,56.7565,37126.0
2022-07-19 14:20:00,61.23,61.24,61.19,61.23,23930.0,56.7565,56.7657,56.7194,56.7565,23930.0
2022-07-19 14:25:00,61.23,61.24,61.2,61.23,27466.0,56.7565,56.7657,56.7287,56.7565,27466.0
2022-07-19 14:30:00,61.23,61.27,61.22,61.25,37141.0,56.7565,56.7936,56.7472,56.775,37141.0
2022-07-19 14:35:00,61.26,61.28,61.23,61.25,32641.0,56.7843,56.8028,56.7565,56.775,32641.0
2022-07-19 14:40:00,61.25,61.25,61.18,61.2,28971.0,56.775,56.775,56.7101,56.7287,28971.0
2022-07-19 14:45:00,61.2,61.21,61.16,61.19,31690.0,56.7287,56.7379,56.6916,56.7194,31690.0
2022-07-19 14:50:00,61.19,61.26,61.18,61.25,40710.0,56.7194,56.7843,56.7101,56.775,40710.0
2022-07-19 14:55:00,61.25,61.28,61.23,61.23,37698.0,56.775,56.8028,56.7565,56.7565,37698.0
2022-07-19 15:00:00,61.24,61.25,61.19,61.25,41637.0,56.7657,56.775,56.7194,56.775,41637.0
2022-07-19 15:05:00,61.25,61.3,61.24,61.3,42708.0,56.775,56.8214,56.7657,56.8214,42708.0
2022-07-19 15:10:00,61.3,61.32,61.26,61.32,58930.0,56.8214,56.8399,56.7843,56.8399,58930.0
2022-07-19 15:15:00,61.32,61.35,61.3,61.33,69587.0,56.8399,56.8677,56.8214,56.8492,69587.0
2022-07-19 15:20:00,61.33,61.34,61.29,61.3,67850.0,56.8492,56.8584,56.8121,56.8214,67850.0
2022-07-19 15:25:00,61.3,61.31,61.24,61.25,69338.0,56.8214,56.8306,56.7657,56.775,69338.0
2022-07-19 15:30:00,61.25,61.31,61.21,61.23,131312.0,56.775,56.8306,56.7379,56.7565,131312.0
2022-07-19 15:35:00,61.23,61.31,61.22,61.3,102695.0,56.7565,56.8306,56.7472,56.8214,102695.0
2022-07-19 15:40:00,61.29,61.4,61.29,61.39,97484.0,56.8121,56.9141,56.8121,56.9048,97484.0
2022-07-19 15:45:00,61.38,61.42,61.35,61.37,140790.0,56.8955,56.9326,56.8677,56.8862,140790.0
2022-07-19 15:50:00,61.36,61.6,61.32,61.41,372989.0,56.877,57.0994,56.8399,56.9233,372989.0
2022-07-19 15:55:00,61.4,61.49,61.39,61.4,799665.0,56.9141,56.9975,56.9048,56.9141,799665.0
2022-07-20 09:30:00,61.88,61.89,61.41,61.58,184983.0,57.359,57.3683,56.9233,57.0809,184983.0
2022-07-20 09:35:00,61.58,61.67,61.47,61.63,65961.0,57.0809,57.1643,56.9789,57.1273,65961.0
2022-07-20 09:40:00,61.65,61.66,61.42,61.44,77956.0,57.1458,57.1551,56.9326,56.9511,77956.0
2022-07-20 09:45:00,61.44,61.49,61.34,61.44,70297.0,56.9511,56.9975,56.8584,56.9511,70297.0
2022-07-20 09:50:00,61.44,61.51,61.34,61.5,75615.0,56.9511,57.016,56.8584,57.0068,75615.0
2022-07-20 09:55:00,61.5,61.62,61.49,61.53,68490.0,57.0068,57.118,56.9975,57.0346,68490.0
2022-07-20 10:00:00,61.53,61.58,61.48,61.54,57615.0,57.0346,57.0809,56.9882,57.0438,57615.0
2022-07-20 10:05:00,61.54,61.6,61.47,61.56,83780.0,57.0438,57.0994,56.9789,57.0624,83780.0
2022-07-20 10:10:00,61.56,61.59,61.45,61.45,53010.0,57.0624,57.0902,56.9604,56.9604,53010.0
2022-07-20 10:15:00,61.44,61.49,61.4,61.45,48757.0,56.9511,56.9975,56.9141,56.9604,48757.0
2022-07-20 10:20:00,61.45,61.57,61.44,61.52,50404.0,56.9604,57.0716,56.9511,57.0253,50404.0
2022-07-20 10:25:00,61.52,61.63,61.51,61.57,43461.0,57.0253,57.1273,57.016,57.0716,43461.0
2022-07-20 10:30:00,61.57,61.67,61.56,61.67,42099.0,57.0716,57.1643,57.0624,57.1643,42099.0
2022-07-20 10:35:00,61.67,61.71,61.51,61.51,50026.0,57.1643,57.2014,57.016,57.016,50026.0
2022-07-20 10:40:00,61.5,61.54,61.39,61.44,125310.0,57.0068,57.0438,56.9048,56.9511,125310.0
2022-07-20 10:45:00,61.43,61.5,61.41,61.44,58000.0,56.9419,57.0068,56.9233,56.9511,58000.0
2022-07-20 10:50:00,61.43,61.56,61.4,61.55,51769.0,56.9419,57.0624,56.9141,57.0531,51769.0
2022-07-20 10:55:00,61.56,61.73,61.55,61.71,35595.0,57.0624,57.2199,57.0531,57.2014,35595.0
2022-07-20 11:00:00,61.71,61.8,61.67,61.8,34102.0,57.2014,57.2848,57.1643,57.2848,34102.0
2022-07-20 11:05:00,61.8,61.82,61.72,61.78,34952.0,57.2848,57.3034,57.2107,57.2663,34952.0
2022-07-20 11:10:00,61.78,61.8,61.72,61.76,30230.0,57.2663,57.2848,57.2107,57.2478,30230.0
2022-07-20 11:15:00,61.76,61.84,61.75,61.83,41725.0,57.2478,57.3219,57.2385,57.3126,41725.0
2022-07-20 11:20:00,61.82,61.82,61.72,61.77,19648.0,57.3034,57.3034,57.2107,57.257,19648.0
2022-07-20 11:25:00,61.77,61.77,61.7,61.73,51802.0,57.257,57.257,57.1921,57.2199,51802.0
2022-07-20 11:30:00,61.73,61.85,61.73,61.77,37132.0,57.2199,57.3312,57.2199,57.257,37132.0
2022-07-20 11:35:00,61.77,61.8,61.74,61.8,28807.0,57.257,57.2848,57.2292,57.2848,28807.0
2022-07-20 11:40:00,61.8,61.91,61.78,61.89,43646.0,57.2848,57.3868,57.2663,57.3683,43646.0
2022-07-20 11:45:00,61.9,61.99,61.89,61.94,27609.0,57.3775,57.461,57.3683,57.4146,27609.0
2022-07-20 11:50:00,61.94,61.97,61.9,61.97,37396.0,57.4146,57.4424,57.3775,57.4424,37396.0
2022-07-20 11:55:00,61.97,61.98,61.93,61.96,24844.0,57.4424,57.4517,57.4053,57.4331,24844.0
2022-07-20 12:00:00,61.96,61.97,61.93,61.94,18067.0,57.4331,57.4424,57.4053,57.4146,18067.0
2022-07-20 12:05:00,61.95,61.97,61.94,61.97,28618.0,57.4239,57.4424,57.4146,57.4424,28618.0
2022-07-20 12:10:00,61.97,61.99,61.9,61.91,25722.0,57.4424,57.461,57.3775,57.3868,25722.0
2022-07-20 12:15:00,61.92,61.92,61.75,61.77,43333.0,57.3961,57.3961,57.2385,57.257,43333.0
2022-07-20 12:20:00,61.77,61.81,61.74,61.77,54035.0,57.257,57.2941,57.2292,57.257,54035.0
2022-07-20 12:25:00,61.77,61.8,61.72,61.73,48028.0,57.257,57.2848,57.2107,57.2199,48028.0
2022-07-20 12:30:00,61.74,61.81,61.72,61.81,19242.0,57.2292,57.2941,57.2107,57.2941,19242.0
2022-07-20 12:35:00,61.8,61.8,61.71,61.72,24815.0,57.2848,57.2848,57.2014,57.2107,24815.0
2022-07-20 12:40:00,61.72,61.73,61.59,61.63,27100.0,57.2107,57.2199,57.0902,57.1273,27100.0
2022-07-20 12:45:00,61.62,61.62,61.49,61.52,29547.0,57.118,57.118,56.9975,57.0253,29547.0
2022-07-20 12:50:00,61.52,61.56,61.5,61.51,23585.0,57.0253,57.0624,57.0068,57.016,23585.0
2022-07-20 12:55:00,61.51,61.58,61.48,61.53,23198.0,57.016,57.0809,56.9882,57.0346,23198.0
2022-07-20 13:00:00,61.52,61.56,61.44,61.45,60722.0,57.0253,57.0624,56.9511,56.9604,60722.0
2022-07-20 13:05:00,61.44,61.46,61.33,61.38,45961.0,56.9511,56.9697,56.8492,56.8955,45961.0
2022-07-20 13:10:00,61.37,61.37,61.28,61.34,25071.0,56.8862,56.8862,56.8028,56.8584,25071.0
2022-07-20 13:15:00,61.33,61.38,61.32,61.35,21127.0,56.8492,56.8955,56.8399,56.8677,21127.0
2022-07-20 13:20:00,61.35,61.35,61.27,61.28,25500.0,56.8677,56.8677,56.7936,56.8028,25500.0
2022-07-20 13:25:00,61.28,61.36,61.26,61.36,30180.0,56.8028,56.877,56.7843,56.877,30180.0
2022-07-20 13:30:00,61.36,61.41,61.31,61.38,42465.0,56.877,56.9233,56.8306,56.8955,42465.0
2022-07-20 13:35:00,61.37,61.37,61.27,61.28,26466.0,56.8862,56.8862,56.7936,56.8028,26466.0
2022-07-20 13:40:00,61.28,61.31,61.17,61.19,28548.0,56.8028,56.8306,56.7009,56.7194,28548.0
2022-07-20 13:45:00,61.2,61.2,61.11,61.11,28312.0,56.7287,56.7287,56.6452,56.6452,28312.0
2022-07-20 13:50:00,61.12,61.14,61.09,61.13,30700.0,56.6545,56.6731,56.6267,56.6638,30700.0
2022-07-20 13:55:00,61.13,61.14,61.02,61.04,36038.0,56.6638,56.6731,56.5618,56.5804,36038.0
2022-07-20 14:00:00,61.04,61.11,61.03,61.08,37861.0,56.5804,56.6452,56.5711,56.6174,37861.0
2022-07-20 14:05:00,61.09,61.16,61.07,61.16,28068.0,56.6267,56.6916,56.6082,56.6916,28068.0
2022-07-20 14:10:00,61.16,61.19,61.12,61.19,30027.0,56.6916,56.7194,56.6545,56.7194,30027.0
2022-07-20 14:15:00,61.18,61.26,61.17,61.25,34727.0,56.7101,56.7843,56.7009,56.775,34727.0
2022-07-20 14:20:00,61.26,61.34,61.25,61.33,38055.0,56.7843,56.8584,56.775,56.8492,38055.0
2022-07-20 14:25:00,61.33,61.46,61.32,61.46,47335.0,56.8492,56.9697,56.8399,56.9697,47335.0
2022-07-20 14:30:00,61.46,61.46,61.38,61.42,40152.0,56.9697,56.9697,56.8955,56.9326,40152.0
2022-07-20 14:35:00,61.42,61.46,61.38,61.45,26584.0,56.9326,56.9697,56.8955,56.9604,26584.0
2022-07-20 14:40:00,61.45,61.49,61.42,61.49,30840.0,56.9604,56.9975,56.9326,56.9975,30840.0
2022-07-20 14:45:00,61.49,61.51,61.45,61.47,28937.0,56.9975,57.016,56.9604,56.9789,28937.0
2022-07-20 14:50:00,61.47,61.48,61.39,61.39,29773.0,56.9789,56.9882,56.9048,56.9048,29773.0
2022-07-20 14:55:00,61.38,61.5,61.36,61.5,26483.0,56.8955,57.0068,56.877,57.0068,26483.0
2022-07-20 15:00:00,61.5,61.65,61.45,61.64,59335.0,57.0068,57.1458,56.9604,57.1365,59335.0
2022-07-20 15:05:00,61.64,61.65,61.58,61.59,32898.0,57.1365,57.1458,57.0809,57.0902,32898.0
2022-07-20 15:10:00,61.59,61.63,61.56,61.61,38179.0,57.0902,57.1273,57.0624,57.1087,38179.0
2022-07-20 15:15:00,61.61,61.66,61.58,61.65,42951.0,57.1087,57.1551,57.0809,57.1458,42951.0
2022-07-20 15:20:00,61.65,61.67,61.53,61.54,58659.0,57.1458,57.1643,57.0346,57.0438,58659.0
2022-07-20 15:25:00,61.54,61.59,61.53,61.58,57496.0,57.0438,57.0902,57.0346,57.0809,57496.0
2022-07-20 15:30:00,61.58,61.59,61.35,61.36,97545.0,57.0809,57.0902,56.8677,56.877,97545.0
2022-07-20 15:35:00,61.36,61.43,61.34,61.39,75736.0,56.877,56.9419,56.8584,56.9048,75736.0
2022-07-20 15:40:00,61.4,61.46,61.39,61.45,82947.0,56.9141,56.9697,56.9048,56.9604,82947.0
2022-07-20 15:45:00,61.44,61.48,61.37,61.44,108853.0,56.9511,56.9882,56.8862,56.9511,108853.0
2022-07-20 15:50:00,61.43,61.48,61.37,61.38,267190.0,56.9419,56.9882,56.8862,56.8955,267190.0
2022-07-20 15:55:00,61.39,61.47,61.39,61.45,466434.0,56.9048,56.9789,56.9048,56.9604,466434.0
2022-07-21 09:30:00,61.41,61.46,61.07,61.24,117262.0,56.9233,56.9697,56.6082,56.7657,117262.0
2022-07-21 09:35:00,61.24,61.3,61.11,61.27,63222.0,56.7657,56.8214,56.6452,56.7936,63222.0
2022-07-21 09:40:00,61.3,61.51,61.28,61.45,46382.0,56.8214,57.016,56.8028,56.9604,46382.0
2022-07-21 09:45:00,61.45,61.62,61.45,61.53,60244.0,56.9604,57.118,56.9604,57.0346,60244.0
2022-07-21 09:50:00,61.53,61.7,61.48,61.67,38114.0,57.0346,57.1921,56.9882,57.1643,38114.0
2022-07-21 09:55:00,61.67,61.69,61.49,61.49,24512.0,57.1643,57.1829,56.9975,56.9975,24512.0
2022-07-21 10:00:00,61.53,61.63,61.33,61.33,48714.0,57.0346,57.1273,56.8492,56.8492,48714.0
2022-07-21 10:05:00,61.31,61.37,61.3,61.32,26613.0,56.8306,56.8862,56.8214,56.8399,26613.0
2022-07-21 10:10:00,61.33,61.4,61.24,61.28,40619.0,56.8492,56.9141,56.7657,56.8028,40619.0
2022-07-21 10:15:00,61.26,61.37,61.24,61.35,54868.0,56.7843,56.8862,56.7657,56.8677,54868.0
2022-07-21 10:20:00,61.35,61.36,61.14,61.2,67766.0,56.8677,56.877,56.6731,56.7287,67766.0
2022-07-21 10:25:00,61.22,61.28,61.18,61.23,30817.0,56.7472,56.8028,56.7101,56.7565,30817.0
2022-07-21 10:30:00,61.22,61.29,61.21,61.22,24483.0,56.7472,56.8121,56.7379,56.7472,24483.0
2022-07-21 10:35:00,61.22,61.27,61.18,61.22,18645.0,56.7472,56.7936,56.7101,56.7472,18645.0
2022-07-21 10:40:00,61.19,61.21,61.04,61.05,21685.0,56.7194,56.7379,56.5804,56.5896,21685.0
2022-07-21 10:45:00,61.06,61.13,61.03,61.06,26106.0,56.5989,56.6638,56.5711,56.5989,26106.0
2022-07-21 10:50:00,61.06,61.09,60.95,61.02,28963.0,56.5989,56.6267,56.4969,56.5618,28963.0
2022-07-21 10:55:00,61.02,61.16,61.01,61.14,20956.0,56.5618,56.6916,56.5526,56.6731,20956.0
2022-07-21 11:00:00,61.15,61.16,61.08,61.13,15810.0,56.6823,56.6916,56.6174,56.6638,15810.0
2022-07-21 11:05:00,61.14,61.16,61.08,61.13,16807.0,56.6731,56.6916,56.6174,56.6638,16807.0
2022-07-21 11:10:00,61.14,61.16,61.07,61.08,11894.0,56.6731,56.6916,56.6082,56.6174,11894.0
2022-07-21 11:15:00,61.08,61.12,61.03,61.1,21933.0,56.6174,56.6545,56.5711,56.636,21933.0
2022-07-21 11:20:00,61.09,61.12,61.02,61.05,20178.0,56.6267,56.6545,56.5618,56.5896,20178.0
2022-07-21 11:25:00,61.05,61.09,61.05,61.07,10748.0,56.5896,56.6267,56.5896,56.6082,10748.0
2022-07-21 11:30:00,61.08,61.21,61.03,61.2,21585.0,56.6174,56.7379,56.5711,56.7287,21585.0
2022-07-21 11:35:00,61.2,61.27,61.19,61.23,23061.0,56.7287,56.7936,56.7194,56.7565,23061.0
2022-07-21 11:40:00,61.24,61.27,61.18,61.22,27928.0,56.7657,56.7936,56.7101,56.7472,27928.0
2022-07-21 11:45:00,61.22,61.23,61.11,61.11,9298.0,56.7472,56.7565,56.6452,56.6452,9298.0
2022-07-21 11:50:00,61.11,61.17,61.09,61.15,9978.0,56.6452,56.7009,56.6267,56.6823,9978.0
2022-07-21 11:55:00,61.14,61.2,61.14,61.2,28632.0,56.6731,56.7287,56.6731,56.7287,28632.0
2022-07-21 12:00:00,61.2,61.26,61.18,61.26,18324.0,56.7287,56.7843,56.7101,56.7843,18324.0
2022-07-21 12:05:00,61.26,61.38,61.25,61.34,68335.0,56.7843,56.8955,56.775,56.8584,68335.0
2022-07-21 12:10:00,61.34,61.36,61.24,61.29,12955.0,56.8584,56.877,56.7657,56.8121,12955.0
2022-07-21 12:15:00,61.29,61.29,61.24,61.27,13528.0,56.8121,56.8121,56.7657,56.7936,13528.0
2022-07-21 12:20:00,61.27,61.27,61.19,61.25,15925.0,56.7936,56.7936,56.7194,56.775,15925.0
2022-07-21 12:25:00,61.25,61.31,61.23,61.3,14766.0,56.775,56.8306,56.7565,56.8214,14766.0
2022-07-21 12:30:00,61.3,61.33,61.24,61.25,13742.0,56.8214,56.8492,56.7657,56.775,13742.0
2022-07-21 12:35:00,61.25,61.3,61.25,61.27,13125.0,56.775,56.8214,56.775,56.7936,13125.0
2022-07-21 12:40:00,61.27,61.31,61.27,61.27,9906.0,56.7936,56.8306,56.7936,56.7936,9906.0
2022-07-21 12:45:00,61.28,61.31,61.24,61.29,47953.0,56.8028,56.8306,56.7657,56.8121,47953.0
2022-07-21 12:50:00,61.3,61.34,61.26,61.28,20682.0,56.8214,56.8584,56.7843,56.8028,20682.0
2022-07-21 12:55:00,61.28,61.29,61.23,61.23,16939.0,56.8028,56.8121,56.7565,56.7565,16939.0
2022-07-21 13:00:00,61.23,61.25,61.21,61.25,26538.0,56.7565,56.775,56.7379,56.775,26538.0
2022-07-21 13:05:00,61.25,61.28,61.2,61.22,18213.0,56.775,56.8028,56.7287,56.7472,18213.0
2022-07-21 13:10:00,61.23,61.23,61.18,61.18,19934.0,56.7565,56.7565,56.7101,56.7101,19934.0
2022-07-21 13:15:00,61.18,61.22,61.18,61.21,7533.0,56.7101,56.7472,56.7101,56.7379,7533.0
2022-07-21 13:20:00,61.2,61.25,61.18,61.19,16246.0,56.7287,56.775,56.7101,56.7194,16246.0
2022-07-21 13:25:00,61.19,61.2,61.17,61.17,8940.0,56.7194,56.7287,56.7009,56.7009,8940.0
2022-07-21 13:30:00,61.17,61.17,61.07,61.08,21462.0,56.7009,56.7009,56.6082,56.6174,21462.0
2022-07-21 13:35:00,61.08,61.17,61.06,61.17,18001.0,56.6174,56.7009,56.5989,56.7009,18001.0
2022-07-21 13:40:00,61.17,61.23,61.17,61.23,12709.0,56.7009,56.7565,56.7009,56.7565,12709.0
2022-07-21 13:45:00,61.23,61.23,61.14,61.14,13194.0,56.7565,56.7565,56.6731,56.6731,13194.0
2022-07-21 13:50:00,61.14,61.14,61.07,61.09,9871.0,56.6731,56.6731,56.6082,56.6267,9871.0
2022-07-21 13:55:00,61.08,61.16,61.07,61.15,17435.0,56.6174,56.6916,56.6082,56.6823,17435.0
2022-07-21 14:00:00,61.16,61.18,61.13,61.16,11913.0,56.6916,56.7101,56.6638,56.6916,11913.0
2022-07-21 14:05:00,61.16,61.23,61.15,61.2,18598.0,56.6916,56.7565,56.6823,56.7287,18598.0
2022-07-21 14:10:00,61.21,61.23,61.19,61.23,10062.0,56.7379,56.7565,56.7194,56.7565,10062.0
2022-07-21 14:15:00,61.23,61.23,61.16,61.18,12182.0,56.7565,56.7565,56.6916,56.7101,12182.0
2022-07-21 14:20:00,61.17,61.21,61.17,61.2,12355.0,56.7009,56.7379,56.7009,56.7287,12355.0
2022-07-21 14:25:00,61.2,61.21,61.16,61.19,17392.0,56.7287,56.7379,56.6916,56.7194,17392.0
2022-07-21 14:30:00,61.2,61.2,61.14,61.15,19208.0,56.7287,56.7287,56.6731,56.6823,19208.0
2022-07-21 14:35:00,61.15,61.18,61.12,61.18,24760.0,56.6823,56.7101,56.6545,56.7101,24760.0
2022-07-21 14:40:00,61.18,61.19,61.1,61.11,9658.0,56.7101,56.7194,56.636,56.6452,9658.0
2022-07-21 14:45:00,61.11,61.12,61.08,61.11,15241.0,56.6452,56.6545,56.6174,56.6452,15241.0
2022-07-21 14:50:00,61.11,61.14,61.07,61.09,13044.0,56.6452,56.6731,56.6082,56.6267,13044.0
2022-07-21 14:55:00,61.1,61.16,61.1,61.15,13532.0,56.636,56.6916,56.636,56.6823,13532.0
2022-07-21 15:00:00,61.15,61.24,61.14,61.21,25158.0,56.6823,56.7657,56.6731,56.7379,25158.0
2022-07-21 15:05:00,61.23,61.28,61.2,61.28,21822.0,56.7565,56.8028,56.7287,56.8028,21822.0
2022-07-21 15:10:00,61.28,61.28,61.22,61.26,28248.0,56.8028,56.8028,56.7472,56.7843,28248.0
2022-07-21 15:15:00,61.25,61.29,61.23,61.29,34242.0,56.775,56.8121,56.7565,56.8121,34242.0
2022-07-21 15:20:00,61.29,61.3,61.24,61.26,30001.0,56.8121,56.8214,56.7657,56.7843,30001.0
2022-07-21 15:25:00,61.26,61.29,61.25,61.27,35012.0,56.7843,56.8121,56.775,56.7936,35012.0
2022-07-21 15:30:00,61.27,61.28,61.23,61.28,41187.0,56.7936,56.8028,56.7565,56.8028,41187.0
2022-07-21 15:35:00,61.28,61.31,61.24,61.25,52842.0,56.8028,56.8306,56.7657,56.775,52842.0
2022-07-21 15:40:00,61.26,61.3,61.25,61.27,42787.0,56.7843,56.8214,56.775,56.7936,42787.0
2022-07-21 15:45:00,61.26,61.28,61.23,61.26,63435.0,56.7843,56.8028,56.7565,56.7843,63435.0
2022-07-21 15:50:00,61.26,61.33,61.26,61.28,156767.0,56.7843,56.8492,56.7843,56.8028,156767.0
2022-07-21 15:55:00,61.27,61.36,61.25,61.35,199167.0,56.7936,56.877,56.775,56.8677,199167.0
2022-07-22 09:30:00,61.74,61.85,61.53,61.54,125926.0,57.2292,57.3312,57.0346,57.0438,125926.0
2022-07-22 09:35:00,61.57,61.8,61.55,61.8,83655.0,57.0716,57.2848,57.0531,57.2848,83655.0
2022-07-22 09:40:00,61.78,61.78,61.64,61.7,29779.0,57.2663,57.2663,57.1365,57.1921,29779.0
2022-07-22 09:45:00,61.7,61.78,61.6,61.76,57758.0,57.1921,57.2663,57.0994,57.2478,57758.0
2022-07-22 09:50:00,61.74,61.84,61.68,61.73,49975.0,57.2292,57.3219,57.1736,57.2199,49975.0
2022-07-22 09:55:00,61.73,61.79,61.68,61.73,36276.0,57.2199,57.2756,57.1736,57.2199,36276.0
2022-07-22 10:00:00,61.72,61.9,61.72,61.89,32847.0,57.2107,57.3775,57.2107,57.3683,32847.0
2022-07-22 10:05:00,61.89,62.03,61.88,61.95,54717.0,57.3683,57.498,57.359,57.4239,54717.0
2022-07-22 10:10:00,61.96,61.96,61.88,61.9,24594.0,57.4331,57.4331,57.359,57.3775,24594.0
2022-07-22 10:15:00,61.89,61.94,61.86,61.87,21018.0,57.3683,57.4146,57.3404,57.3497,21018.0
2022-07-22 10:20:00,61.88,61.88,61.75,61.77,41652.0,57.359,57.359,57.2385,57.257,41652.0
2022-07-22 10:25:00,61.77,61.83,61.73,61.78,24629.0,57.257,57.3126,57.2199,57.2663,24629.0
2022-07-22 10:30:00,61.78,61.86,61.76,61.81,27649.0,57.2663,57.3404,57.2478,57.2941,27649.0
2022-07-22 10:35:00,61.8,61.81,61.71,61.8,34952.0,57.2848,57.2941,57.2014,57.2848,34952.0
2022-07-22 10:40:00,61.8,61.85,61.77,61.79,23359.0,57.2848,57.3312,57.257,57.2756,23359.0
2022-07-22 10:45:00,61.79,61.85,61.78,61.81,17969.0,57.2756,57.3312,57.2663,57.2941,17969.0
2022-07-22 10:50:00,61.8,61.9,61.78,61.87,41759.0,57.2848,57.3775,57.2663,57.3497,41759.0
2022-07-22 10:55:00,61.87,61.91,61.85,61.87,16132.0,57.3497,57.3868,57.3312,57.3497,16132.0
2022-07-22 11:00:00,61.88,61.92,61.82,61.85,61025.0,57.359,57.3961,57.3034,57.3312,61025.0
2022-07-22 11:05:00,61.86,61.93,61.83,61.85,50193.0,57.3404,57.4053,57.3126,57.3312,50193.0
2022-07-22 11:10:00,61.87,61.9,61.78,61.84,136116.0,57.3497,57.3775,57.2663,57.3219,136116.0
2022-07-22 11:15:00,61.83,61.86,61.73,61.75,25605.0,57.3126,57.3404,57.2199,57.2385,25605.0
2022-07-22 11:20:00,61.75,61.76,61.68,61.72,15735.0,57.2385,57.2478,57.1736,57.2107,15735.0
2022-07-22 11:25:00,61.71,61.76,61.7,61.71,16520.0,57.2014,57.2478,57.1921,57.2014,16520.0
2022-07-22 11:30:00,61.69,61.77,61.63,61.76,57948.0,57.1829,57.257,57.1273,57.2478,57948.0
2022-07-22 11:35:00,61.76,61.8,61.7,61.77,88921.0,57.2478,57.2848,57.1921,57.257,88921.0
2022-07-22 11:40:00,61.77,61.78,61.69,61.77,37352.0,57.257,57.2663,57.1829,57.257,37352.0
2022-07-22 11:45:00,61.77,61.82,61.74,61.82,16808.0,57.257,57.3034,57.2292,57.3034,16808.0
2022-07-22 11:50:00,61.81,61.87,61.79,61.84,14746.0,57.2941,57.3497,57.2756,57.3219,14746.0
2022-07-22 11:55:00,61.83,61.86,61.81,61.85,8408.0,57.3126,57.3404,57.2941,57.3312,8408.0
2022-07-22 12:00:00,61.85,61.89,61.77,61.8,16655.0,57.3312,57.3683,57.257,57.2848,16655.0
2022-07-22 12:05:00,61.8,61.81,61.77,61.78,8518.0,57.2848,57.2941,57.257,57.2663,8518.0
2022-07-22 12:10:00,61.78,61.85,61.76,61.84,26061.0,57.2663,57.3312,57.2478,57.3219,26061.0
2022-07-22 12:15:00,61.84,61.94,61.84,61.92,18603.0,57.3219,57.4146,57.3219,57.3961,18603.0
2022-07-22 12:20:00,61.92,61.94,61.88,61.92,26030.0,57.3961,57.4146,57.359,57.3961,26030.0
2022-07-22 12:25:00,61.91,61.96,61.87,61.93,24192.0,57.3868,57.4331,57.3497,57.4053,24192.0
2022-07-22 12:30:00,61.92,61.99,61.9,61.98,18709.0,57.3961,57.461,57.3775,57.4517,18709.0
2022-07-22 12:35:00,61.98,61.98,61.86,61.86,9121.0,57.4517,57.4517,57.3404,57.3404,9121.0
2022-07-22 12:40:00,61.84,61.89,61.8,61.81,14232.0,57.3219,57.3683,57.2848,57.2941,14232.0
2022-07-22 12:45:00,61.8,61.87,61.8,61.83,24271.0,57.2848,57.3497,57.2848,57.3126,24271.0
2022-07-22 12:50:00,61.83,61.85,61.8,61.81,9688.0,57.3126,57.3312,57.2848,57.2941,9688.0
2022-07-22 12:55:00,61.8,61.83,61.78,61.81,34705.0,57.2848,57.3126,57.2663,57.2941,34705.0
2022-07-22 13:00:00,61.81,61.81,61.78,61.81,7609.0,57.2941,57.2941,57.2663,57.2941,7609.0
2022-07-22 13:05:00,61.81,61.86,61.81,61.84,6011.0,57.2941,57.3404,57.2941,57.3219,6011.0
2022-07-22 13:10:00,61.86,61.88,61.83,61.86,14876.0,57.3404,57.359,57.3126,57.3404,14876.0
2022-07-22 13:15:00,61.85,61.89,61.8,61.82,13321.0,57.3312,57.3683,57.2848,57.3034,13321.0
2022-07-22 13:20:00,61.83,61.84,61.8,61.81,8387.0,57.3126,57.3219,57.2848,57.2941,8387.0
2022-07-22 13:25:00,61.81,61.84,61.8,61.83,11348.0,57.2941,57.3219,57.2848,57.3126,11348.0
2022-07-22 13:30:00,61.83,61.83,61.77,61.78,22134.0,57.3126,57.3126,57.257,57.2663,22134.0
2022-07-22 13:35:00,61.77,61.81,61.75,61.81,20044.0,57.257,57.2941,57.2385,57.2941,20044.0
2022-07-22 13:40:00,61.8,61.83,61.76,61.83,20600.0,57.2848,57.3126,57.2478,57.3126,20600.0
2022-07-22 13:45:00,61.83,61.83,61.77,61.78,20354.0,57.3126,57.3126,57.257,57.2663,20354.0
2022-07-22 13:50:00,61.78,61.78,61.72,61.74,34064.0,57.2663,57.2663,57.2107,57.2292,34064.0
2022-07-22 13:55:00,61.75,61.85,61.74,61.84,25608.0,57.2385,57.3312,57.2292,57.3219,25608.0
2022-07-22 14:00:00,61.84,61.86,61.79,61.81,24269.0,57.3219,57.3404,57.2756,57.2941,24269.0
2022-07-22 14:05:00,61.82,61.84,61.79,61.79,27177.0,57.3034,57.3219,57.2756,57.2756,27177.0
2022-07-22 14:10:00,61.78,61.79,61.71,61.74,15909.0,57.2663,57.2756,57.2014,57.2292,15909.0
2022-07-22 14:15:00,61.74,61.82,61.74,61.79,27457.0,57.2292,57.3034,57.2292,57.2756,27457.0
2022-07-22 14:20:00,61.79,61.81,61.77,61.77,16837.0,57.2756,57.2941,57.257,57.257,16837.0
2022-07-22 14:25:00,61.77,61.81,61.76,61.8,22817.0,57.257,57.2941,57.2478,57.2848,22817.0
2022-07-22 14:30:00,61.8,61.85,61.75,61.82,139648.0,57.2848,57.3312,57.2385,57.3034,139648.0
2022-07-22 14:35:00,61.82,61.85,61.78,61.8,19965.0,57.3034,57.3312,57.2663,57.2848,19965.0
2022-07-22 14:40:00,61.79,61.8,61.71,61.71,20734.0,57.2756,57.2848,57.2014,57.2014,20734.0
2022-07-22 14:45:00,61.72,61.75,61.71,61.75,19144.0,57.2107,57.2385,57.2014,57.2385,19144.0
2022-07-22 14:50:00,61.76,61.83,61.74,61.81,34498.0,57.2478,57.3126,57.2292,57.2941,34498.0
2022-07-22 14:55:00,61.82,61.87,61.81,61.83,25307.0,57.3034,57.3497,57.2941,57.3126,25307.0
2022-07-22 15:00:00,61.82,61.87,61.81,61.85,17623.0,57.3034,57.3497,57.2941,57.3312,17623.0
2022-07-22 15:05:00,61.85,61.87,61.8,61.82,34540.0,57.3312,57.3497,57.2848,57.3034,34540.0
2022-07-22 15:10:00,61.83,61.91,61.8,61.91,38792.0,57.3126,57.3868,57.2848,57.3868,38792.0
2022-07-22 15:15:00,61.91,61.91,61.82,61.83,23561.0,57.3868,57.3868,57.3034,57.3126,23561.0
2022-07-22 15:20:00,61.83,61.87,61.82,61.87,20282.0,57.3126,57.3497,57.3034,57.3497,20282.0
2022-07-22 15:25:00,61.86,61.86,61.78,61.85,78429.0,57.3404,57.3404,57.2663,57.3312,78429.0
2022-07-22 15:30:00,61.86,61.93,61.83,61.88,40415.0,57.3404,57.4053,57.3126,57.359,40415.0
2022-07-22 15:35:00,61.88,61.92,61.84,61.87,50670.0,57.359,57.3961,57.3219,57.3497,50670.0
2022-07-22 15:40:00,61.86,61.91,61.86,61.87,58028.0,57.3404,57.3868,57.3404,57.3497,58028.0
2022-07-22 15:45:00,61.86,61.89,61.77,61.78,80979.0,57.3404,57.3683,57.257,57.2663,80979.0
2022-07-22 15:50:00,61.79,61.87,61.75,61.83,176987.0,57.2756,57.3497,57.2385,57.3126,176987.0
2022-07-22 15:55:00,61.82,62.0,61.82,61.99,416006.0,57.3034,57.4702,57.3034,57.461,416006.0
2022-07-25 09:30:00,62.06,62.2,61.9,62.03,117505.0,57.5258,57.6556,57.3775,57.498,117505.0
2022-07-25 09:35:00,62.03,62.25,62.03,62.19,51157.0,57.498,57.702,57.498,57.6463,51157.0
2022-07-25 09:40:00,62.19,62.26,62.1,62.16,55481.0,57.6463,57.7112,57.5629,57.6185,55481.0
2022-07-25 09:45:00,62.16,62.19,62.03,62.14,42014.0,57.6185,57.6463,57.498,57.6,42014.0
2022-07-25 09:50:00,62.15,62.25,62.12,62.18,49426.0,57.6093,57.702,57.5815,57.6371,49426.0
2022-07-25 09:55:00,62.19,62.31,62.14,62.28,69951.0,57.6463,57.7576,57.6,57.7298,69951.0
2022-07-25 10:00:00,62.28,62.34,62.25,62.34,43358.0,57.7298,57.7854,57.702,57.7854,43358.0
2022-07-25 10:05:00,62.35,62.42,62.32,62.39,42052.0,57.7946,57.8595,57.7668,57.8317,42052.0
2022-07-25 10:10:00,62.4,62.52,62.33,62.49,51985.0,57.841,57.9522,57.7761,57.9244,51985.0
2022-07-25 10:15:00,62.5,62.5,62.41,62.47,36296.0,57.9337,57.9337,57.8503,57.9059,36296.0
2022-07-25 10:20:00,62.47,62.58,62.46,62.55,38816.0,57.9059,58.0078,57.8966,57.98,38816.0
2022-07-25 10:25:00,62.55,62.62,62.45,62.6,74688.0,57.98,58.0449,57.8873,58.0264,74688.0
2022-07-25 10:30:00,62.59,62.6,62.48,62.55,43147.0,58.0171,58.0264,57.9152,57.98,43147.0
2022-07-25 10:35:00,62.55,62.64,62.54,62.62,36129.0,57.98,58.0635,57.9708,58.0449,36129.0
2022-07-25 10:40:00,62.62,62.81,62.59,62.8,77783.0,58.0449,58.221,58.0171,58.2118,77783.0
2022-07-25 10:45:00,62.8,62.93,62.79,62.93,58751.0,58.2118,58.3323,58.2025,58.3323,58751.0
2022-07-25 10:50:00,62.94,63.0,62.91,63.0,71481.0,58.3415,58.3972,58.3137,58.3972,71481.0
2022-07-25 10:55:00,63.0,63.03,62.91,62.92,73844.0,58.3972,58.425,58.3137,58.323,73844.0
2022-07-25 11:00:00,62.92,63.0,62.87,62.98,72922.0,58.323,58.3972,58.2767,58.3786,72922.0
2022-07-25 11:05:00,62.98,63.06,62.94,63.01,56128.0,58.3786,58.4528,58.3415,58.4064,56128.0
2022-07-25 11:10:00,63.01,63.02,62.89,62.9,44709.0,58.4064,58.4157,58.2952,58.3045,44709.0
2022-07-25 11:15:00,62.89,62.96,62.84,62.93,56982.0,58.2952,58.3601,58.2488,58.3323,56982.0
2022-07-25 11:20:00,62.93,63.0,62.93,62.93,32122.0,58.3323,58.3972,58.3323,58.3323,32122.0
2022-07-25 11:25:00,62.93,63.06,62.91,63.05,38309.0,58.3323,58.4528,58.3137,58.4435,38309.0
2022-07-25 11:30:00,63.05,63.12,63.03,63.07,43593.0,58.4435,58.5084,58.425,58.462,43593.0
2022-07-25 11:35:00,63.07,63.12,63.04,63.09,23866.0,58.462,58.5084,58.4342,58.4806,23866.0
2022-07-25 11:40:00,63.09,63.11,63.03,63.05,44758.0,58.4806,58.4991,58.425,58.4435,44758.0
2022-07-25 11:45:00,63.05,63.07,63.03,63.04,33396.0,58.4435,58.462,58.425,58.4342,33396.0
2022-07-25 11:50:00,63.04,63.05,63.0,63.04,25239.0,58.4342,58.4435,58.3972,58.4342,25239.0
2022-07-25 11:55:00,63.04,63.06,62.99,63.01,132966.0,58.4342,58.4528,58.3879,58.4064,132966.0
2022-07-25 12:00:00,63.01,63.05,62.94,63.04,50203.0,58.4064,58.4435,58.3415,58.4342,50203.0
2022-07-25 12:05:00,63.04,63.06,62.99,62.99,24379.0,58.4342,58.4528,58.3879,58.3879,24379.0
2022-07-25 12:10:00,62.99,62.99,62.86,62.86,29212.0,58.3879,58.3879,58.2674,58.2674,29212.0
2022-07-25 12:15:00,62.87,62.87,62.78,62.79,27710.0,58.2767,58.2767,58.1932,58.2025,27710.0
2022-07-25 12:20:00,62.79,62.8,62.74,62.77,20088.0,58.2025,58.2118,58.1562,58.184,20088.0
2022-07-25 12:25:00,62.78,62.8,62.76,62.79,24249.0,58.1932,58.2118,58.1747,58.2025,24249.0
2022-07-25 12:30:00,62.8,62.87,62.79,62.84,42339.0,58.2118,58.2767,58.2025,58.2488,42339.0
2022-07-25 12:35:00,62.85,62.89,62.84,62.86,41502.0,58.2581,58.2952,58.2488,58.2674,41502.0
2022-07-25 12:40:00,62.86,62.88,62.81,62.82,28490.0,58.2674,58.2859,58.221,58.2303,28490.0
2022-07-25 12:45:00,62.82,62.9,62.8,62.86,40633.0,58.2303,58.3045,58.2118,58.2674,40633.0
2022-07-25 12:50:00,62.85,62.86,62.82,62.86,16290.0,58.2581,58.2674,58.2303,58.2674,16290.0
2022-07-25 12:55:00,62.86,62.86,62.77,62.8,26551.0,58.2674,58.2674,58.184,58.2118,26551.0
2022-07-25 13:00:00,62.79,62.81,62.77,62.78,18706.0,58.2025,58.221,58.184,58.1932,18706.0
2022-07-25 13:05:00,62.77,62.8,62.74,62.8,18904.0,58.184,58.2118,58.1562,58.2118,18904.0
2022-07-25 13:10:00,62.8,62.82,62.74,62.75,23135.0,58.2118,58.2303,58.1562,58.1654,23135.0
2022-07-25 13:15:00,62.75,62.76,62.72,62.76,26498.0,58.1654,58.1747,58.1376,58.1747,26498.0
2022-07-25 13:20:00,62.76,62.79,62.72,62.78,33702.0,58.1747,58.2025,58.1376,58.1932,33702.0
2022-07-25 13:25:00,62.79,62.79,62.77,62.79,20130.0,58.2025,58.2025,58.184,58.2025,20130.0
2022-07-25 13:30:00,62.79,62.82,62.76,62.76,41527.0,58.2025,58.2303,58.1747,58.1747,41527.0
2022-07-25 13:35:00,62.76,62.76,62.67,62.67,32006.0,58.1747,58.1747,58.0913,58.0913,32006.0
2022-07-25 13:40:00,62.68,62.69,62.62,62.66,22554.0,58.1005,58.1098,58.0449,58.082,22554.0
2022-07-25 13:45:00,62.66,62.72,62.65,62.67,32402.0,58.082,58.1376,58.0727,58.0913,32402.0
2022-07-25 13:50:00,62.67,62.68,62.63,62.64,25133.0,58.0913,58.1005,58.0542,58.0635,25133.0
2022-07-25 13:55:00,62.64,62.65,62.61,62.64,29277.0,58.0635,58.0727,58.0357,58.0635,29277.0
2022-07-25 14:00:00,62.64,62.67,62.62,62.63,36278.0,58.0635,58.0913,58.0449,58.0542,36278.0
2022-07-25 14:05:00,62.63,62.65,62.59,62.59,18866.0,58.0542,58.0727,58.0171,58.0171,18866.0
2022-07-25 14:10:00,62.59,62.62,62.58,62.58,35819.0,58.0171,58.0449,58.0078,58.0078,35819.0
2022-07-25 14:15:00,62.59,62.62,62.55,62.6,24569.0,58.0171,58.0449,57.98,58.0264,24569.0
2022-07-25 14:20:00,62.6,62.61,62.58,62.61,27589.0,58.0264,58.0357,58.0078,58.0357,27589.0
2022-07-25 14:25:00,62.61,62.64,62.6,62.61,58113.0,58.0357,58.0635,58.0264,58.0357,58113.0
2022-07-25 14:30:00,62.62,62.62,62.58,62.6,20532.0,58.0449,58.0449,58.0078,58.0264,20532.0
2022-07-25 14:35:00,62.6,62.65,62.6,62.63,20320.0,58.0264,58.0727,58.0264,58.0542,20320.0
2022-07-25 14:40:00,62.63,62.67,62.6,62.61,35121.0,58.0542,58.0913,58.0264,58.0357,35121.0
2022-07-25 14:45:00,62.61,62.61,62.55,62.59,18260.0,58.0357,58.0357,57.98,58.0171,18260.0
2022-07-25 14:50:00,62.58,62.59,62.55,62.57,18299.0,58.0078,58.0171,57.98,57.9986,18299.0
2022-07-25 14:55:00,62.57,62.59,62.53,62.55,33610.0,57.9986,58.0171,57.9615,57.98,33610.0
2022-07-25 15:00:00,62.55,62.6,62.52,62.52,34968.0,57.98,58.0264,57.9522,57.9522,34968.0
2022-07-25 15:05:00,62.53,62.56,62.49,62.56,28456.0,57.9615,57.9893,57.9244,57.9893,28456.0
2022-07-25 15:10:00,62.57,62.57,62.52,62.53,24543.0,57.9986,57.9986,57.9522,57.9615,24543.0
2022-07-25 15:15:00,62.52,62.55,62.47,62.52,34538.0,57.9522,57.98,57.9059,57.9522,34538.0
2022-07-25 15:20:00,62.51,62.51,62.48,62.5,50389.0,57.943,57.943,57.9152,57.9337,50389.0
2022-07-25 15:25:00,62.49,62.5,62.38,62.38,64909.0,57.9244,57.9337,57.8225,57.8225,64909.0
2022-07-25 15:30:00,62.38,62.43,62.35,62.38,91816.0,57.8225,57.8688,57.7946,57.8225,91816.0
2022-07-25 15:35:00,62.38,62.49,62.37,62.49,136418.0,57.8225,57.9244,57.8132,57.9244,136418.0
2022-07-25 15:40:00,62.49,62.53,62.45,62.46,102091.0,57.9244,57.9615,57.8873,57.8966,102091.0
2022-07-25 15:45:00,62.47,62.55,62.45,62.55,96146.0,57.9059,57.98,57.8873,57.98,96146.0
2022-07-25 15:50:00,62.55,62.75,62.53,62.73,206069.0,57.98,58.1654,57.9615,58.1469,206069.0
2022-07-25 15:55:00,62.72,62.83,62.72,62.78,451404.0,58.1376,58.2396,58.1376,58.1932,451404.0
2022-07-26 09:30:00,62.45,62.55,61.97,62.42,207351.0,57.8873,57.98,57.4424,57.8595,207351.0
2022-07-26 09:35:00,62.4,62.61,62.3,62.53,75240.0,57.841,58.0357,57.7483,57.9615,75240.0
2022-07-26 09:40:00,62.54,62.67,62.52,62.64,64741.0,57.9708,58.0913,57.9522,58.0635,64741.0
2022-07-26 09:45:00,62.65,62.72,62.51,62.56,44865.0,58.0727,58.1376,57.943,57.9893,44865.0
2022-07-26 09:50:00,62.54,62.58,62.45,62.58,36422.0,57.9708,58.0078,57.8873,58.0078,36422.0
2022-07-26 09:55:00,62.58,62.61,62.44,62.61,29040.0,58.0078,58.0357,57.8781,58.0357,29040.0
2022-07-26 10:00:00,62.6,62.71,62.53,62.69,38232.0,58.0264,58.1283,57.9615,58.1098,38232.0
2022-07-26 10:05:00,62.69,62.71,62.58,62.62,30510.0,58.1098,58.1283,58.0078,58.0449,30510.0
2022-07-26 10:10:00,62.61,62.67,62.56,62.66,30118.0,58.0357,58.0913,57.9893,58.082,30118.0
2022-07-26 10:15:00,62.66,62.74,62.62,62.7,101177.0,58.082,58.1562,58.0449,58.1191,101177.0
2022-07-26 10:20:00,62.7,62.72,62.59,62.65,20495.0,58.1191,58.1376,58.0171,58.0727,20495.0
2022-07-26 10:25:00,62.64,62.68,62.62,62.67,25403.0,58.0635,58.1005,58.0449,58.0913,25403.0
2022-07-26 10:30:00,62.68,62.69,62.56,62.63,27657.0,58.1005,58.1098,57.9893,58.0542,27657.0
2022-07-26 10:35:00,62.65,62.65,62.5,62.51,26185.0,58.0727,58.0727,57.9337,57.943,26185.0
2022-07-26 10:40:00,62.52,62.62,62.52,62.56,18806.0,57.9522,58.0449,57.9522,57.9893,18806.0
2022-07-26 10:45:00,62.55,62.59,62.51,62.52,27465.0,57.98,58.0171,57.943,57.9522,27465.0
2022-07-26 10:50:00,62.52,62.52,62.45,62.48,42930.0,57.9522,57.9522,57.8873,57.9152,42930.0
2022-07-26 10:55:00,62.48,62.58,62.41,62.56,136102.0,57.9152,58.0078,57.8503,57.9893,136102.0
2022-07-26 11:00:00,62.55,62.63,62.5,62.54,43134.0,57.98,58.0542,57.9337,57.9708,43134.0
2022-07-26 11:05:00,62.53,62.53,62.44,62.48,34549.0,57.9615,57.9615,57.8781,57.9152,34549.0
2022-07-26 11:10:00,62.49,62.49,62.4,62.44,29830.0,57.9244,57.9244,57.841,57.8781,29830.0
2022-07-26 11:15:00,62.44,62.53,62.38,62.38,74790.0,57.8781,57.9615,57.8225,57.8225,74790.0
2022-07-26 11:20:00,62.37,62.44,62.36,62.4,39891.0,57.8132,57.8781,57.8039,57.841,39891.0
2022-07-26 11:25:00,62.4,62.47,62.37,62.43,28643.0,57.841,57.9059,57.8132,57.8688,28643.0
2022-07-26 11:30:00,62.44,62.48,62.4,62.47,23468.0,57.8781,57.9152,57.841,57.9059,23468.0
2022-07-26 11:35:00,62.46,62.53,62.4,62.42,43937.0,57.8966,57.9615,57.841,57.8595,43937.0
2022-07-26 11:40:00,62.42,62.46,62.4,62.43,20126.0,57.8595,57.8966,57.841,57.8688,20126.0
2022-07-26 11:45:00,62.43,62.49,62.42,62.48,21766.0,57.8688,57.9244,57.8595,57.9152,21766.0
2022-07-26 11:50:00,62.48,62.49,62.41,62.43,21645.0,57.9152,57.9244,57.8503,57.8688,21645.0
2022-07-26 11:55:00,62.43,62.51,62.42,62.43,27781.0,57.8688,57.943,57.8595,57.8688,27781.0
2022-07-26 12:00:00,62.44,62.49,62.42,62.47,106778.0,57.8781,57.9244,57.8595,57.9059,106778.0
2022-07-26 12:05:00,62.46,62.52,62.42,62.52,83815.0,57.8966,57.9522,57.8595,57.9522,83815.0
2022-07-26 12:10:00,62.52,62.56,62.48,62.54,30475.0,57.9522,57.9893,57.9152,57.9708,30475.0
2022-07-26 12:15:00,62.55,62.59,62.53,62.55,21057.0,57.98,58.0171,57.9615,57.98,21057.0
2022-07-26 12:20:00,62.55,62.62,62.54,62.61,23716.0,57.98,58.0449,57.9708,58.0357,23716.0
2022-07-26 12:25:00,62.61,62.7,62.6,62.67,31618.0,58.0357,58.1191,58.0264,58.0913,31618.0
2022-07-26 12:30:00,62.66,62.72,62.66,62.69,99913.0,58.082,58.1376,58.082,58.1098,99913.0
2022-07-26 12:35:00,62.69,62.72,62.59,62.62,39387.0,58.1098,58.1376,58.0171,58.0449,39387.0
2022-07-26 12:40:00,62.62,62.66,62.58,62.61,20120.0,58.0449,58.082,58.0078,58.0357,20120.0
2022-07-26 12:45:00,62.61,62.67,62.6,62.67,20621.0,58.0357,58.0913,58.0264,58.0913,20621.0
2022-07-26 12:50:00,62.66,62.69,62.63,62.66,22822.0,58.082,58.1098,58.0542,58.082,22822.0
2022-07-26 12:55:00,62.66,62.7,62.62,62.68,43556.0,58.082,58.1191,58.0449,58.1005,43556.0
2022-07-26 13:00:00,62.68,62.8,62.67,62.74,50321.0,58.1005,58.2118,58.0913,58.1562,50321.0
2022-07-26 13:05:00,62.74,62.78,62.72,62.77,53335.0,58.1562,58.1932,58.1376,58.184,53335.0
2022-07-26 13:10:00,62.77,62.84,62.74,62.84,84446.0,58.184,58.2488,58.1562,58.2488,84446.0
2022-07-26 13:15:00,62.84,62.87,62.73,62.79,109628.0,58.2488,58.2767,58.1469,58.2025,109628.0
2022-07-26 13:20:00,62.78,62.86,62.71,62.86,28247.0,58.1932,58.2674,58.1283,58.2674,28247.0
2022-07-26 13:25:00,62.86,62.89,62.82,62.88,23159.0,58.2674,58.2952,58.2303,58.2859,23159.0
2022-07-26 13:30:00,62.87,62.9,62.73,62.78,45605.0,58.2767,58.3045,58.1469,58.1932,45605.0
2022-07-26 13:35:00,62.79,62.85,62.78,62.85,25540.0,58.2025,58.2581,58.1932,58.2581,25540.0
2022-07-26 13:40:00,62.85,62.87,62.81,62.85,44726.0,58.2581,58.2767,58.221,58.2581,44726.0
2022-07-26 13:45:00,62.86,62.86,62.77,62.79,81982.0,58.2674,58.2674,58.184,58.2025,81982.0
2022-07-26 13:50:00,62.8,62.84,62.77,62.82,41745.0,58.2118,58.2488,58.184,58.2303,41745.0
2022-07-26 13:55:00,62.82,62.82,62.75,62.75,51945.0,58.2303,58.2303,58.1654,58.1654,51945.0
2022-07-26 14:00:00,62.75,62.89,62.74,62.89,31714.0,58.1654,58.2952,58.1562,58.2952,31714.0
2022-07-26 14:05:00,62.88,62.93,62.81,62.84,53482.0,58.2859,58.3323,58.221,58.2488,53482.0
2022-07-26 14:10:00,62.85,62.91,62.82,62.89,29443.0,58.2581,58.3137,58.2303,58.2952,29443.0
2022-07-26 14:15:00,62.88,62.91,62.86,62.88,29780.0,58.2859,58.3137,58.2674,58.2859,29780.0
2022-07-26 14:20:00,62.88,62.92,62.85,62.9,32037.0,58.2859,58.323,58.2581,58.3045,32037.0
2022-07-26 14:25:00,62.9,62.93,62.89,62.91,66165.0,58.3045,58.3323,58.2952,58.3137,66165.0
2022-07-26 14:30:00,62.91,62.91,62.85,62.9,63813.0,58.3137,58.3137,58.2581,58.3045,63813.0
2022-07-26 14:35:00,62.9,62.93,62.86,62.89,42111.0,58.3045,58.3323,58.2674,58.2952,42111.0
2022-07-26 14:40:00,62.9,62.93,62.9,62.92,23939.0,58.3045,58.3323,58.3045,58.323,23939.0
2022-07-26 14:45:00,62.92,62.93,62.9,62.92,50994.0,58.323,58.3323,58.3045,58.323,50994.0
2022-07-26 14:50:00,62.92,62.93,62.88,62.92,30777.0,58.323,58.3323,58.2859,58.323,30777.0
2022-07-26 14:55:00,62.92,62.93,62.89,62.92,51626.0,58.323,58.3323,58.2952,58.323,51626.0
2022-07-26 15:00:00,62.92,62.92,62.82,62.82,255544.0,58.323,58.323,58.2303,58.2303,255544.0
2022-07-26 15:05:00,62.82,62.86,62.78,62.79,64093.0,58.2303,58.2674,58.1932,58.2025,64093.0
2022-07-26 15:10:00,62.78,62.9,62.77,62.88,51725.0,58.1932,58.3045,58.184,58.2859,51725.0
2022-07-26 15:15:00,62.88,62.91,62.86,62.89,61578.0,58.2859,58.3137,58.2674,58.2952,61578.0
2022-07-26 15:20:00,62.89,62.9,62.78,62.82,173096.0,58.2952,58.3045,58.1932,58.2303,173096.0
2022-07-26 15:25:00,62.82,62.9,62.78,62.9,77877.0,58.2303,58.3045,58.1932,58.3045,77877.0
2022-07-26 15:30:00,62.89,62.96,62.88,62.96,87250.0,58.2952,58.3601,58.2859,58.3601,87250.0
2022-07-26 15:35:00,62.96,62.96,62.89,62.96,117406.0,58.3601,58.3601,58.2952,58.3601,117406.0
2022-07-26 15:40:00,62.96,63.0,62.94,62.96,153823.0,58.3601,58.3972,58.3415,58.3601,153823.0
2022-07-26 15:45:00,62.97,62.99,62.88,62.97,238676.0,58.3694,58.3879,58.2859,58.3694,238676.0
2022-07-26 15:50:00,62.98,63.1,62.91,63.09,233596.0,58.3786,58.4899,58.3137,58.4806,233596.0
2022-07-26 15:55:00,63.08,63.09,62.89,62.97,605004.0,58.4713,58.4806,58.2952,58.3694,605004.0
2022-07-27 09:30:00,62.98,63.24,62.36,62.41,246331.0,58.3786,58.6196,57.8039,57.8503,246331.0
2022-07-27 09:35:00,62.39,62.71,62.29,62.59,101111.0,57.8317,58.1283,57.739,58.0171,101111.0
2022-07-27 09:40:00,62.61,63.12,62.57,63.06,156746.0,58.0357,58.5084,57.9986,58.4528,156746.0
2022-07-27 09:45:00,63.04,63.22,62.99,63.21,110733.0,58.4342,58.6011,58.3879,58.5918,110733.0
2022-07-27 09:50:00,63.2,63.33,63.16,63.17,107552.0,58.5825,58.703,58.5455,58.5547,107552.0
2022-07-27 09:55:00,63.17,63.26,63.07,63.25,77864.0,58.5547,58.6382,58.462,58.6289,77864.0
2022-07-27 10:00:00,63.25,63.3,63.03,63.2,99983.0,58.6289,58.6752,58.425,58.5825,99983.0
2022-07-27 10:05:00,63.2,63.21,62.88,62.89,125034.0,58.5825,58.5918,58.2859,58.2952,125034.0
2022-07-27 10:10:00,62.88,62.88,62.58,62.59,53561.0,58.2859,58.2859,58.0078,58.0171,53561.0
2022-07-27 10:15:00,62.59,62.64,62.29,62.54,113193.0,58.0171,58.0635,57.739,57.9708,113193.0
2022-07-27 10:20:00,62.52,62.69,62.46,62.66,63420.0,57.9522,58.1098,57.8966,58.082,63420.0
2022-07-27 10:25:00,62.67,62.72,62.61,62.66,44303.0,58.0913,58.1376,58.0357,58.082,44303.0
2022-07-27 10:30:00,62.67,62.67,62.51,62.65,45938.0,58.0913,58.0913,57.943,58.0727,45938.0
2022-07-27 10:35:00,62.65,62.69,62.58,62.59,46595.0,58.0727,58.1098,58.0078,58.0171,46595.0
2022-07-27 10:40:00,62.58,62.63,62.52,62.63,48450.0,58.0078,58.0542,57.9522,58.0542,48450.0
2022-07-27 10:45:00,62.63,62.76,62.58,62.66,61154.0,58.0542,58.1747,58.0078,58.082,61154.0
2022-07-27 10:50:00,62.65,62.72,62.61,62.69,56731.0,58.0727,58.1376,58.0357,58.1098,56731.0
2022-07-27 10:55:00,62.69,62.73,62.63,62.7,61490.0,58.1098,58.1469,58.0542,58.1191,61490.0
2022-07-27 11:00:00,62.71,62.92,62.69,62.84,70449.0,58.1283,58.323,58.1098,58.2488,70449.0
2022-07-27 11:05:00,62.86,62.92,62.81,62.84,58934.0,58.2674,58.323,58.221,58.2488,58934.0
2022-07-27 11:10:00,62.83,62.95,62.82,62.92,35293.0,58.2396,58.3508,58.2303,58.323,35293.0
2022-07-27 11:15:00,62.9,63.04,62.9,63.04,39659.0,58.3045,58.4342,58.3045,58.4342,39659.0
2022-07-27 11:20:00,63.03,63.06,62.96,63.05,52404.0,58.425,58.4528,58.3601,58.4435,52404.0
2022-07-27 11:25:00,63.06,63.16,63.03,63.16,37379.0,58.4528,58.5455,58.425,58.5455,37379.0
2022-07-27 11:30:00,63.14,63.21,63.09,63.15,41085.0,58.5269,58.5918,58.4806,58.5362,41085.0
2022-07-27 11:35:00,63.15,63.16,63.09,63.12,30909.0,58.5362,58.5455,58.4806,58.5084,30909.0
2022-07-27 11:40:00,63.11,63.14,63.09,63.09,29335.0,58.4991,58.5269,58.4806,58.4806,29335.0
2022-07-27 11:45:00,63.1,63.1,62.99,63.03,32421.0,58.4899,58.4899,58.3879,58.425,32421.0
2022-07-27 11:50:00,63.03,63.06,62.93,62.94,35079.0,58.425,58.4528,58.3323,58.3415,35079.0
2022-07-27 11:55:00,62.94,63.01,62.92,62.93,31918.0,58.3415,58.4064,58.323,58.3323,31918.0
2022-07-27 12:00:00,62.93,62.96,62.9,62.93,29480.0,58.3323,58.3601,58.3045,58.3323,29480.0
2022-07-27 12:05:00,62.93,62.94,62.85,62.89,41218.0,58.3323,58.3415,58.2581,58.2952,41218.0
2022-07-27 12:10:00,62.89,62.92,62.86,62.86,27778.0,58.2952,58.323,58.2674,58.2674,27778.0
2022-07-27 12:15:00,62.86,62.88,62.81,62.82,28952.0,58.2674,58.2859,58.221,58.2303,28952.0
2022-07-27 12:20:00,62.82,62.9,62.8,62.87,28836.0,58.2303,58.3045,58.2118,58.2767,28836.0
2022-07-27 12:25:00,62.86,62.93,62.85,62.9,27227.0,58.2674,58.3323,58.2581,58.3045,27227.0
2022-07-27 12:30:00,62.91,62.93,62.87,62.88,32249.0,58.3137,58.3323,58.2767,58.2859,32249.0
2022-07-27 12:35:00,62.88,62.89,62.85,62.88,26553.0,58.2859,58.2952,58.2581,58.2859,26553.0
2022-07-27 12:40:00,62.88,62.93,62.87,62.91,24544.0,58.2859,58.3323,58.2767,58.3137,24544.0
2022-07-27 12:45:00,62.91,62.94,62.89,62.89,20677.0,58.3137,58.3415,58.2952,58.2952,20677.0
2022-07-27 12:50:00,62.9,62.94,62.89,62.9,26848.0,58.3045,58.3415,58.2952,58.3045,26848.0
2022-07-27 12:55:00,62.9,62.91,62.82,62.84,30144.0,58.3045,58.3137,58.2303,58.2488,30144.0
2022-07-27 13:00:00,62.84,62.86,62.83,62.83,18823.0,58.2488,58.2674,58.2396,58.2396,18823.0
2022-07-27 13:05:00,62.82,62.91,62.82,62.9,32870.0,58.2303,58.3137,58.2303,58.3045,32870.0
2022-07-27 13:10:00,62.89,62.91,62.82,62.83,23877.0,58.2952,58.3137,58.2303,58.2396,23877.0
2022-07-27 13:15:00,62.83,62.84,62.76,62.79,19730.0,58.2396,58.2488,58.1747,58.2025,19730.0
2022-07-27 13:20:00,62.79,62.86,62.79,62.83,20901.0,58.2025,58.2674,58.2025,58.2396,20901.0
2022-07-27 13:25:00,62.85,62.87,62.82,62.83,33048.0,58.2581,58.2767,58.2303,58.2396,33048.0
2022-07-27 13:30:00,62.84,62.84,62.8,62.83,36378.0,58.2488,58.2488,58.2118,58.2396,36378.0
2022-07-27 13:35:00,62.82,62.83,62.75,62.75,30399.0,58.2303,58.2396,58.1654,58.1654,30399.0
2022-07-27 13:40:00,62.75,62.79,62.72,62.72,36163.0,58.1654,58.2025,58.1376,58.1376,36163.0
2022-07-27 13:45:00,62.73,62.8,62.7,62.78,31054.0,58.1469,58.2118,58.1191,58.1932,31054.0
2022-07-27 13:50:00,62.78,62.82,62.75,62.77,30329.0,58.1932,58.2303,58.1654,58.184,30329.0
2022-07-27 13:55:00,62.77,62.79,62.7,62.75,36285.0,58.184,58.2025,58.1191,58.1654,36285.0
2022-07-27 14:00:00,62.76,62.92,62.72,62.84,52930.0,58.1747,58.323,58.1376,58.2488,52930.0
2022-07-27 14:05:00,62.83,62.86,62.72,62.72,62301.0,58.2396,58.2674,58.1376,58.1376,62301.0
2022-07-27 14:10:00,62.72,62.85,62.71,62.84,35743.0,58.1376,58.2581,58.1283,58.2488,35743.0
2022-07-27 14:15:00,62.83,62.85,62.79,62.83,53170.0,58.2396,58.2581,58.2025,58.2396,53170.0
2022-07-27 14:20:00,62.83,62.87,62.78,62.8,42204.0,58.2396,58.2767,58.1932,58.2118,42204.0
2022-07-27 14:25:00,62.81,63.09,62.8,62.95,110248.0,58.221,58.4806,58.2118,58.3508,110248.0
2022-07-27 14:30:00,62.95,62.99,62.87,62.91,49791.0,58.3508,58.3879,58.2767,58.3137,49791.0
2022-07-27 14:35:00,62.91,63.26,62.9,63.23,75022.0,58.3137,58.6382,58.3045,58.6104,75022.0
2022-07-27 14:40:00,63.24,63.38,63.2,63.27,68513.0,58.6196,58.7494,58.5825,58.6474,68513.0
2022-07-27 14:45:00,63.27,63.37,63.22,63.24,82573.0,58.6474,58.7401,58.6011,58.6196,82573.0
2022-07-27 14:50:00,63.25,63.39,63.2,63.37,52364.0,58.6289,58.7587,58.5825,58.7401,52364.0
2022-07-27 14:55:00,63.36,63.43,63.3,63.34,67337.0,58.7309,58.7957,58.6752,58.7123,67337.0
2022-07-27 15:00:00,63.35,63.53,63.3,63.53,81091.0,58.7216,58.8884,58.6752,58.8884,81091.0
2022-07-27 15:05:00,63.53,63.64,63.5,63.64,53917.0,58.8884,58.9904,58.8606,58.9904,53917.0
2022-07-27 15:10:00,63.64,63.68,63.58,63.64,63303.0,58.9904,59.0275,58.9348,58.9904,63303.0
2022-07-27 15:15:00,63.64,63.73,63.6,63.63,75040.0,58.9904,59.0738,58.9533,58.9811,75040.0
2022-07-27 15:20:00,63.64,63.74,63.58,63.73,62189.0,58.9904,59.0831,58.9348,59.0738,62189.0
2022-07-27 15:25:00,63.74,63.8,63.72,63.8,73737.0,59.0831,59.1387,59.0646,59.1387,73737.0
2022-07-27 15:30:00,63.81,63.82,63.73,63.8,73379.0,59.148,59.1572,59.0738,59.1387,73379.0
2022-07-27 15:35:00,63.8,63.82,63.67,63.67,107448.0,59.1387,59.1572,59.0182,59.0182,107448.0
2022-07-27 15:40:00,63.67,63.75,63.64,63.75,112836.0,59.0182,59.0924,58.9904,59.0924,112836.0
2022-07-27 15:45:00,63.75,63.78,63.7,63.71,146473.0,59.0924,59.1202,59.046,59.0553,146473.0
2022-07-27 15:50:00,63.72,63.77,63.63,63.74,223515.0,59.0646,59.1109,58.9811,59.0831,223515.0
2022-07-27 15:55:00,63.73,63.82,63.61,63.62,522781.0,59.0738,59.1572,58.9626,58.9719,522781.0
2022-07-28 09:30:00,63.47,63.7,63.29,63.33,119669.0,58.8328,59.046,58.666,58.703,119669.0
2022-07-28 09:35:00,63.33,63.5,63.29,63.34,65759.0,58.703,58.8606,58.666,58.7123,65759.0
2022-07-28 09:40:00,63.33,63.44,63.29,63.44,88587.0,58.703,58.805,58.666,58.805,88587.0
2022-07-28 09:45:00,63.45,63.59,63.42,63.47,41075.0,58.8143,58.9441,58.7865,58.8328,41075.0
2022-07-28 09:50:00,63.47,63.5,63.38,63.42,61190.0,58.8328,58.8606,58.7494,58.7865,61190.0
2022-07-28 09:55:00,63.41,63.43,63.23,63.27,47881.0,58.7772,58.7957,58.6104,58.6474,47881.0
2022-07-28 10:00:00,63.27,63.31,63.15,63.23,47101.0,58.6474,58.6845,58.5362,58.6104,47101.0
2022-07-28 10:05:00,63.23,63.31,63.18,63.31,35740.0,58.6104,58.6845,58.564,58.6845,35740.0
2022-07-28 10:10:00,63.32,63.35,63.24,63.33,47490.0,58.6938,58.7216,58.6196,58.703,47490.0
2022-07-28 10:15:00,63.34,63.4,63.27,63.29,31764.0,58.7123,58.7679,58.6474,58.666,31764.0
2022-07-28 10:20:00,63.27,63.33,63.19,63.32,71493.0,58.6474,58.703,58.5733,58.6938,71493.0
2022-07-28 10:25:00,63.32,63.35,63.27,63.29,33142.0,58.6938,58.7216,58.6474,58.666,33142.0
2022-07-28 10:30:00,63.29,63.46,63.29,63.45,25577.0,58.666,58.8236,58.666,58.8143,25577.0
2022-07-28 10:35:00,63.45,63.52,63.41,63.41,29099.0,58.8143,58.8792,58.7772,58.7772,29099.0
2022-07-28 10:40:00,63.4,63.51,63.39,63.49,70071.0,58.7679,58.8699,58.7587,58.8514,70071.0
2022-07-28 10:45:00,63.48,63.68,63.47,63.68,19183.0,58.8421,59.0275,58.8328,59.0275,19183.0
2022-07-28 10:50:00,63.68,63.68,63.56,63.57,20604.0,59.0275,59.0275,58.9162,58.9255,20604.0
2022-07-28 10:55:00,63.57,63.59,63.51,63.58,30286.0,58.9255,58.9441,58.8699,58.9348,30286.0
2022-07-28 11:00:00,63.56,63.57,63.47,63.51,34795.0,58.9162,58.9255,58.8328,58.8699,34795.0
2022-07-28 11:05:00,63.51,63.51,63.41,63.42,22625.0,58.8699,58.8699,58.7772,58.7865,22625.0
2022-07-28 11:10:00,63.41,63.43,63.36,63.42,24848.0,58.7772,58.7957,58.7309,58.7865,24848.0
2022-07-28 11:15:00,63.42,63.55,63.42,63.52,63299.0,58.7865,58.907,58.7865,58.8792,63299.0
2022-07-28 11:20:00,63.51,63.55,63.46,63.54,25522.0,58.8699,58.907,58.8236,58.8977,25522.0
2022-07-28 11:25:00,63.54,63.58,63.47,63.51,37221.0,58.8977,58.9348,58.8328,58.8699,37221.0
2022-07-28 11:30:00,63.51,63.52,63.39,63.42,46346.0,58.8699,58.8792,58.7587,58.7865,46346.0
2022-07-28 11:35:00,63.42,63.48,63.4,63.42,49511.0,58.7865,58.8421,58.7679,58.7865,49511.0
2022-07-28 11:40:00,63.43,63.53,63.39,63.52,29397.0,58.7957,58.8884,58.7587,58.8792,29397.0
2022-07-28 11:45:00,63.52,63.54,63.48,63.52,25589.0,58.8792,58.8977,58.8421,58.8792,25589.0
2022-07-28 11:50:00,63.52,63.62,63.5,63.6,40780.0,58.8792,58.9719,58.8606,58.9533,40780.0
2022-07-28 11:55:00,63.6,63.6,63.49,63.49,54733.0,58.9533,58.9533,58.8514,58.8514,54733.0
2022-07-28 12:00:00,63.48,63.49,63.45,63.48,34245.0,58.8421,58.8514,58.8143,58.8421,34245.0
2022-07-28 12:05:00,63.48,63.52,63.46,63.49,19454.0,58.8421,58.8792,58.8236,58.8514,19454.0
2022-07-28 12:10:00,63.49,63.56,63.48,63.53,11401.0,58.8514,58.9162,58.8421,58.8884,11401.0
2022-07-28 12:15:00,63.53,63.54,63.5,63.52,20201.0,58.8884,58.8977,58.8606,58.8792,20201.0
2022-07-28 12:20:00,63.52,63.61,63.51,63.57,20942.0,58.8792,58.9626,58.8699,58.9255,20942.0
2022-07-28 12:25:00,63.57,63.6,63.55,63.58,20943.0,58.9255,58.9533,58.907,58.9348,20943.0
2022-07-28 12:30:00,63.58,63.6,63.54,63.59,25033.0,58.9348,58.9533,58.8977,58.9441,25033.0
2022-07-28 12:35:00,63.59,63.63,63.57,63.63,16333.0,58.9441,58.9811,58.9255,58.9811,16333.0
2022-07-28 12:40:00,63.62,63.68,63.61,63.68,29805.0,58.9719,59.0275,58.9626,59.0275,29805.0
2022-07-28 12:45:00,63.68,63.79,63.67,63.78,53571.0,59.0275,59.1294,59.0182,59.1202,53571.0
2022-07-28 12:50:00,63.78,63.85,63.78,63.83,29958.0,59.1202,59.1851,59.1202,59.1665,29958.0
2022-07-28 12:55:00,63.82,63.87,63.81,63.86,24544.0,59.1572,59.2036,59.148,59.1943,24544.0
2022-07-28 13:00:00,63.86,63.9,63.81,63.89,24908.0,59.1943,59.2314,59.148,59.2221,24908.0
2022-07-28 13:05:00,63.88,63.94,63.87,63.94,18496.0,59.2129,59.2685,59.2036,59.2685,18496.0
2022-07-28 13:10:00,63.94,63.98,63.92,63.97,22733.0,59.2685,59.3056,59.2499,59.2963,22733.0
2022-07-28 13:15:00,63.96,64.0,63.95,64.0,22057.0,59.287,59.3241,59.2778,59.3241,22057.0
2022-07-28 13:20:00,64.0,64.13,64.0,64.11,45157.0,59.3241,59.4446,59.3241,59.4261,45157.0
2022-07-28 13:25:00,64.11,64.15,64.08,64.14,60525.0,59.4261,59.4631,59.3983,59.4539,60525.0
2022-07-28 13:30:00,64.14,64.17,64.11,64.14,27275.0,59.4539,59.4817,59.4261,59.4539,27275.0
2022-07-28 13:35:00,64.13,64.2,64.11,64.19,35803.0,59.4446,59.5095,59.4261,59.5002,35803.0
2022-07-28 13:40:00,64.19,64.27,64.17,64.23,40841.0,59.5002,59.5744,59.4817,59.5373,40841.0
2022-07-28 13:45:00,64.23,64.27,64.2,64.27,19216.0,59.5373,59.5744,59.5095,59.5744,19216.0
2022-07-28 13:50:00,64.27,64.32,64.25,64.28,33374.0,59.5744,59.6207,59.5558,59.5836,33374.0
2022-07-28 13:55:00,64.28,64.36,64.28,64.3,36487.0,59.5836,59.6578,59.5836,59.6022,36487.0
2022-07-28 14:00:00,64.31,64.31,64.2,64.22,43815.0,59.6114,59.6114,59.5095,59.528,43815.0
2022-07-28 14:05:00,64.21,64.23,64.15,64.2,36935.0,59.5188,59.5373,59.4631,59.5095,36935.0
2022-07-28 14:10:00,64.2,64.27,64.19,64.22,23054.0,59.5095,59.5744,59.5002,59.528,23054.0
2022-07-28 14:15:00,64.22,64.25,64.2,64.23,30288.0,59.528,59.5558,59.5095,59.5373,30288.0
2022-07-28 14:20:00,64.23,64.29,64.2,64.25,69923.0,59.5373,59.5929,59.5095,59.5558,69923.0
2022-07-28 14:25:00,64.25,64.32,64.21,64.29,69399.0,59.5558,59.6207,59.5188,59.5929,69399.0
2022-07-28 14:30:00,64.28,64.34,64.28,64.32,24672.0,59.5836,59.6393,59.5836,59.6207,24672.0
2022-07-28 14:35:00,64.32,64.39,64.31,64.38,19364.0,59.6207,59.6856,59.6114,59.6763,19364.0
2022-07-28 14:40:00,64.38,64.4,64.36,64.37,20649.0,59.6763,59.6949,59.6578,59.6671,20649.0
2022-07-28 14:45:00,64.36,64.36,64.3,64.34,33397.0,59.6578,59.6578,59.6022,59.6393,33397.0
2022-07-28 14:50:00,64.34,64.37,64.27,64.31,117494.0,59.6393,59.6671,59.5744,59.6114,117494.0
2022-07-28 14:55:00,64.32,64.34,64.23,64.24,27035.0,59.6207,59.6393,59.5373,59.5466,27035.0
2022-07-28 15:00:00,64.23,64.31,64.22,64.29,47390.0,59.5373,59.6114,59.528,59.5929,47390.0
2022-07-28 15:05:00,64.29,64.36,64.29,64.32,39547.0,59.5929,59.6578,59.5929,59.6207,39547.0
2022-07-28 15:10:00,64.34,64.35,64.26,64.35,44007.0,59.6393,59.6485,59.5651,59.6485,44007.0
2022-07-28 15:15:00,64.36,64.36,64.27,64.3,40761.0,59.6578,59.6578,59.5744,59.6022,40761.0
2022-07-28 15:20:00,64.3,64.32,64.26,64.27,29911.0,59.6022,59.6207,59.5651,59.5744,29911.0
2022-07-28 15:25:00,64.27,64.31,64.24,64.25,31826.0,59.5744,59.6114,59.5466,59.5558,31826.0
2022-07-28 15:30:00,64.24,64.32,64.22,64.27,59343.0,59.5466,59.6207,59.528,59.5744,59343.0
2022-07-28 15:35:00,64.27,64.29,64.2,64.26,61642.0,59.5744,59.5929,59.5095,59.5651,61642.0
2022-07-28 15:40:00,64.26,64.26,64.19,64.25,67126.0,59.5651,59.5651,59.5002,59.5558,67126.0
2022-07-28 15:45:00,64.24,64.28,64.22,64.26,75664.0,59.5466,59.5836,59.528,59.5651,75664.0
2022-07-28 15:50:00,64.25,64.33,64.23,64.25,134313.0,59.5558,59.63,59.5373,59.5558,134313.0
2022-07-28 15:55:00,64.24,64.25,64.17,64.21,264345.0,59.5466,59.5558,59.4817,59.5188,264345.0
2022-07-29 09:30:00,63.5,63.82,63.4,63.64,150074.0,58.8606,59.1572,58.7679,58.9904,150074.0
2022-07-29 09:35:00,63.65,63.77,63.59,63.75,49295.0,58.9997,59.1109,58.9441,59.0924,49295.0
2022-07-29 09:40:00,63.74,64.01,63.74,64.01,57440.0,59.0831,59.3334,59.0831,59.3334,57440.0
2022-07-29 09:45:00,63.99,64.07,63.78,63.85,48475.0,59.3148,59.389,59.1202,59.1851,48475.0
2022-07-29 09:50:00,63.86,64.07,63.85,64.07,35574.0,59.1943,59.389,59.1851,59.389,35574.0
2022-07-29 09:55:00,64.08,64.38,64.06,64.25,39999.0,59.3983,59.6763,59.3797,59.5558,39999.0
2022-07-29 10:00:00,64.24,64.32,64.15,64.28,51276.0,59.5466,59.6207,59.4631,59.5836,51276.0
2022-07-29 10:05:00,64.28,64.31,64.17,64.23,33905.0,59.5836,59.6114,59.4817,59.5373,33905.0
2022-07-29 10:10:00,64.24,64.35,64.21,64.24,47764.0,59.5466,59.6485,59.5188,59.5466,47764.0
2022-07-29 10:15:00,64.23,64.32,64.16,64.32,40783.0,59.5373,59.6207,59.4724,59.6207,40783.0
2022-07-29 10:20:00,64.31,64.35,64.26,64.27,24694.0,59.6114,59.6485,59.5651,59.5744,24694.0
2022-07-29 10:25:00,64.27,64.35,64.25,64.29,20410.0,59.5744,59.6485,59.5558,59.5929,20410.0
2022-07-29 10:30:00,64.28,64.42,64.28,64.39,30447.0,59.5836,59.7134,59.5836,59.6856,30447.0
2022-07-29 10:35:00,64.38,64.4,64.33,64.36,22084.0,59.6763,59.6949,59.63,59.6578,22084.0
2022-07-29 10:40:00,64.35,64.38,64.29,64.37,34938.0,59.6485,59.6763,59.5929,59.6671,34938.0
2022-07-29 10:45:00,64.37,64.38,64.3,64.31,19945.0,59.6671,59.6763,59.6022,59.6114,19945.0
2022-07-29 10:50:00,64.32,64.33,64.23,64.24,24527.0,59.6207,59.63,59.5373,59.5466,24527.0
2022-07-29 10:55:00,64.24,64.26,64.18,64.22,28565.0,59.5466,59.5651,59.4909,59.528,28565.0
2022-07-29 11:00:00,64.2,64.28,64.2,64.25,22078.0,59.5095,59.5836,59.5095,59.5558,22078.0
2022-07-29 11:05:00,64.25,64.25,64.17,64.24,35959.0,59.5558,59.5558,59.4817,59.5466,35959.0
2022-07-29 11:10:00,64.25,64.31,64.2,64.25,22560.0,59.5558,59.6114,59.5095,59.5558,22560.0
2022-07-29 11:15:00,64.25,64.29,64.18,64.24,28427.0,59.5558,59.5929,59.4909,59.5466,28427.0
2022-07-29 11:20:00,64.25,64.25,64.19,64.23,27411.0,59.5558,59.5558,59.5002,59.5373,27411.0
2022-07-29 11:25:00,64.23,64.28,64.17,64.26,35852.0,59.5373,59.5836,59.4817,59.5651,35852.0
2022-07-29 11:30:00,64.28,64.33,64.23,64.27,34494.0,59.5836,59.63,59.5373,59.5744,34494.0
2022-07-29 11:35:00,64.27,64.3,64.21,64.26,24251.0,59.5744,59.6022,59.5188,59.5651,24251.0
2022-07-29 11:40:00,64.26,64.27,64.23,64.27,16986.0,59.5651,59.5744,59.5373,59.5744,16986.0
2022-07-29 11:45:00,64.27,64.29,64.22,64.28,26754.0,59.5744,59.5929,59.528,59.5836,26754.0
2022-07-29 11:50:00,64.3,64.39,64.28,64.37,26215.0,59.6022,59.6856,59.5836,59.6671,26215.0
2022-07-29 11:55:00,64.37,64.45,64.34,64.4,67514.0,59.6671,59.7412,59.6393,59.6949,67514.0
2022-07-29 12:00:00,64.41,64.41,64.25,64.26,20091.0,59.7041,59.7041,59.5558,59.5651,20091.0
2022-07-29 12:05:00,64.26,64.28,64.18,64.19,20330.0,59.5651,59.5836,59.4909,59.5002,20330.0
2022-07-29 12:10:00,64.19,64.24,64.18,64.21,16270.0,59.5002,59.5466,59.4909,59.5188,16270.0
2022-07-29 12:15:00,64.22,64.26,64.19,64.23,21450.0,59.528,59.5651,59.5002,59.5373,21450.0
2022-07-29 12:20:00,64.23,64.25,64.2,64.25,17573.0,59.5373,59.5558,59.5095,59.5558,17573.0
2022-07-29 12:25:00,64.25,64.31,64.24,64.28,17886.0,59.5558,59.6114,59.5466,59.5836,17886.0
2022-07-29 12:30:00,64.28,64.29,64.26,64.28,23393.0,59.5836,59.5929,59.5651,59.5836,23393.0
2022-07-29 12:35:00,64.28,64.28,64.2,64.27,15663.0,59.5836,59.5836,59.5095,59.5744,15663.0
2022-07-29 12:40:00,64.26,64.27,64.21,64.23,16566.0,59.5651,59.5744,59.5188,59.5373,16566.0
2022-07-29 12:45:00,64.24,64.32,64.23,64.31,24506.0,59.5466,59.6207,59.5373,59.6114,24506.0
2022-07-29 12:50:00,64.3,64.33,64.27,64.31,33711.0,59.6022,59.63,59.5744,59.6114,33711.0
2022-07-29 12:55:00,64.31,64.34,64.26,64.29,64083.0,59.6114,59.6393,59.5651,59.5929,64083.0
2022-07-29 13:00:00,64.28,64.29,64.25,64.27,18311.0,59.5836,59.5929,59.5558,59.5744,18311.0
2022-07-29 13:05:00,64.26,64.32,64.24,64.32,25588.0,59.5651,59.6207,59.5466,59.6207,25588.0
2022-07-29 13:10:00,64.31,64.33,64.29,64.31,19027.0,59.6114,59.63,59.5929,59.6114,19027.0
2022-07-29 13:15:00,64.32,64.33,64.22,64.23,37434.0,59.6207,59.63,59.528,59.5373,37434.0
2022-07-29 13:20:00,64.23,64.25,64.16,64.17,21318.0,59.5373,59.5558,59.4724,59.4817,21318.0
2022-07-29 13:25:00,64.17,64.19,64.11,64.12,21164.0,59.4817,59.5002,59.4261,59.4353,21164.0
2022-07-29 13:30:00,64.12,64.17,64.11,64.13,17357.0,59.4353,59.4817,59.4261,59.4446,17357.0
2022-07-29 13:35:00,64.13,64.17,64.12,64.17,24623.0,59.4446,59.4817,59.4353,59.4817,24623.0
2022-07-29 13:40:00,64.17,64.18,64.11,64.12,60772.0,59.4817,59.4909,59.4261,59.4353,60772.0
2022-07-29 13:45:00,64.12,64.18,64.11,64.17,15213.0,59.4353,59.4909,59.4261,59.4817,15213.0
2022-07-29 13:50:00,64.17,64.25,64.17,64.23,24130.0,59.4817,59.5558,59.4817,59.5373,24130.0
2022-07-29 13:55:00,64.23,64.25,64.16,64.17,29396.0,59.5373,59.5558,59.4724,59.4817,29396.0
2022-07-29 14:00:00,64.18,64.2,64.13,64.14,29610.0,59.4909,59.5095,59.4446,59.4539,29610.0
2022-07-29 14:05:00,64.14,64.18,64.14,64.17,30435.0,59.4539,59.4909,59.4539,59.4817,30435.0
2022-07-29 14:10:00,64.16,64.16,64.1,64.14,31697.0,59.4724,59.4724,59.4168,59.4539,31697.0
2022-07-29 14:15:00,64.14,64.16,64.08,64.1,35982.0,59.4539,59.4724,59.3983,59.4168,35982.0
2022-07-29 14:20:00,64.1,64.1,64.0,64.01,36762.0,59.4168,59.4168,59.3241,59.3334,36762.0
2022-07-29 14:25:00,64.01,64.01,63.97,63.99,29458.0,59.3334,59.3334,59.2963,59.3148,29458.0
2022-07-29 14:30:00,63.99,64.03,63.97,64.03,39700.0,59.3148,59.3519,59.2963,59.3519,39700.0
2022-07-29 14:35:00,64.03,64.05,63.99,64.0,38630.0,59.3519,59.3704,59.3148,59.3241,38630.0
2022-07-29 14:40:00,63.99,64.0,63.94,63.98,29431.0,59.3148,59.3241,59.2685,59.3056,29431.0
2022-07-29 14:45:00,63.98,64.02,63.94,63.97,34316.0,59.3056,59.3426,59.2685,59.2963,34316.0
2022-07-29 14:50:00,63.97,64.0,63.95,63.99,32747.0,59.2963,59.3241,59.2778,59.3148,32747.0
2022-07-29 14:55:00,63.99,64.03,63.93,63.97,26834.0,59.3148,59.3519,59.2592,59.2963,26834.0
2022-07-29 15:00:00,63.97,64.06,63.96,64.06,29645.0,59.2963,59.3797,59.287,59.3797,29645.0
2022-07-29 15:05:00,64.06,64.06,63.99,64.01,42382.0,59.3797,59.3797,59.3148,59.3334,42382.0
2022-07-29 15:10:00,64.01,64.02,63.96,64.0,42877.0,59.3334,59.3426,59.287,59.3241,42877.0
2022-07-29 15:15:00,64.01,64.03,63.99,64.0,38935.0,59.3334,59.3519,59.3148,59.3241,38935.0
2022-07-29 15:20:00,64.0,64.08,63.97,64.07,49000.0,59.3241,59.3983,59.2963,59.389,49000.0
2022-07-29 15:25:00,64.08,64.19,64.07,64.17,48246.0,59.3983,59.5002,59.389,59.4817,48246.0
2022-07-29 15:30:00,64.17,64.18,64.08,64.17,51406.0,59.4817,59.4909,59.3983,59.4817,51406.0
2022-07-29 15:35:00,64.16,64.19,64.11,64.11,67816.0,59.4724,59.5002,59.4261,59.4261,67816.0
2022-07-29 15:40:00,64.11,64.11,64.05,64.09,64809.0,59.4261,59.4261,59.3704,59.4075,64809.0
2022-07-29 15:45:00,64.09,64.13,64.05,64.11,80662.0,59.4075,59.4446,59.3704,59.4261,80662.0
2022-07-29 15:50:00,64.11,64.13,64.0,64.03,237544.0,59.4261,59.4446,59.3241,59.3519,237544.0
2022-07-29 15:55:00,64.02,64.07,63.96,64.05,562372.0,59.3426,59.389,59.287,59.3704,562372.0
2022-08-01 09:30:00,63.99,64.43,63.91,64.38,133330.0,59.3148,59.7227,59.2407,59.6763,133330.0
2022-08-01 09:35:00,64.36,64.45,64.22,64.33,66353.0,59.6578,59.7412,59.528,59.63,66353.0
2022-08-01 09:40:00,64.32,64.38,64.3,64.32,40072.0,59.6207,59.6763,59.6022,59.6207,40072.0
2022-08-01 09:45:00,64.32,64.47,64.31,64.45,49768.0,59.6207,59.7598,59.6114,59.7412,49768.0
2022-08-01 09:50:00,64.45,64.57,64.44,64.47,92773.0,59.7412,59.8525,59.732,59.7598,92773.0
2022-08-01 09:55:00,64.47,64.54,64.38,64.54,37023.0,59.7598,59.8246,59.6763,59.8246,37023.0
2022-08-01 10:00:00,64.53,64.58,64.47,64.53,42396.0,59.8154,59.8617,59.7598,59.8154,42396.0
2022-08-01 10:05:00,64.53,64.8,64.53,64.8,43024.0,59.8154,60.0657,59.8154,60.0657,43024.0
2022-08-01 10:10:00,64.82,64.85,64.71,64.77,95735.0,60.0842,60.112,59.9822,60.0378,95735.0
2022-08-01 10:15:00,64.77,64.78,64.61,64.63,67826.0,60.0378,60.0471,59.8895,59.9081,67826.0
2022-08-01 10:20:00,64.63,64.77,64.6,64.75,38148.0,59.9081,60.0378,59.8803,60.0193,38148.0
2022-08-01 10:25:00,64.76,64.81,64.68,64.78,35876.0,60.0286,60.0749,59.9544,60.0471,35876.0
2022-08-01 10:30:00,64.78,64.9,64.77,64.86,32258.0,60.0471,60.1583,60.0378,60.1213,32258.0
2022-08-01 10:35:00,64.87,64.97,64.84,64.97,31957.0,60.1305,60.2232,60.1027,60.2232,31957.0
2022-08-01 10:40:00,64.97,65.09,64.95,65.08,99634.0,60.2232,60.3345,60.2047,60.3252,99634.0
2022-08-01 10:45:00,65.08,65.09,64.99,65.07,37910.0,60.3252,60.3345,60.2418,60.3159,37910.0
2022-08-01 10:50:00,65.07,65.17,65.04,65.14,74339.0,60.3159,60.4086,60.2881,60.3808,74339.0
2022-08-01 10:55:00,65.13,65.15,65.06,65.07,24323.0,60.3715,60.3901,60.3067,60.3159,24323.0
2022-08-01 11:00:00,65.06,65.08,65.02,65.03,47653.0,60.3067,60.3252,60.2696,60.2788,47653.0
2022-08-01 11:05:00,65.05,65.12,65.03,65.11,36156.0,60.2974,60.3623,60.2788,60.353,36156.0
2022-08-01 11:10:00,65.12,65.15,65.03,65.06,30061.0,60.3623,60.3901,60.2788,60.3067,30061.0
2022-08-01 11:15:00,65.07,65.07,64.96,64.96,29646.0,60.3159,60.3159,60.214,60.214,29646.0
2022-08-01 11:20:00,64.95,65.09,64.95,65.06,27493.0,60.2047,60.3345,60.2047,60.3067,27493.0
2022-08-01 11:25:00,65.07,65.09,65.03,65.08,23651.0,60.3159,60.3345,60.2788,60.3252,23651.0
2022-08-01 11:30:00,65.08,65.11,65.02,65.03,23800.0,60.3252,60.353,60.2696,60.2788,23800.0
2022-08-01 11:35:00,65.03,65.06,64.99,65.04,22296.0,60.2788,60.3067,60.2418,60.2881,22296.0
2022-08-01 11:40:00,65.04,65.08,64.97,65.08,18997.0,60.2881,60.3252,60.2232,60.3252,18997.0
2022-08-01 11:45:00,65.08,65.12,65.05,65.1,17074.0,60.3252,60.3623,60.2974,60.3437,17074.0
2022-08-01 11:50:00,65.09,65.11,65.01,65.02,20015.0,60.3345,60.353,60.2603,60.2696,20015.0
2022-08-01 11:55:00,65.02,65.02,64.96,64.99,27496.0,60.2696,60.2696,60.214,60.2418,27496.0
2022-08-01 12:00:00,65.0,65.05,64.98,65.01,14699.0,60.251,60.2974,60.2325,60.2603,14699.0
2022-08-01 12:05:00,65.02,65.05,64.99,65.01,19695.0,60.2696,60.2974,60.2418,60.2603,19695.0
2022-08-01 12:10:00,65.01,65.04,64.98,64.99,24301.0,60.2603,60.2881,60.2325,60.2418,24301.0
2022-08-01 12:15:00,65.01,65.02,64.92,64.93,53511.0,60.2603,60.2696,60.1769,60.1862,53511.0
2022-08-01 12:20:00,64.93,64.99,64.89,64.96,33729.0,60.1862,60.2418,60.1491,60.214,33729.0
2022-08-01 12:25:00,64.96,64.99,64.94,64.96,15532.0,60.214,60.2418,60.1954,60.214,15532.0
2022-08-01 12:30:00,64.96,64.99,64.92,64.97,23159.0,60.214,60.2418,60.1769,60.2232,23159.0
2022-08-01 12:35:00,64.98,65.03,64.96,65.02,29780.0,60.2325,60.2788,60.214,60.2696,29780.0
2022-08-01 12:40:00,65.02,65.02,64.91,64.95,28351.0,60.2696,60.2696,60.1676,60.2047,28351.0
2022-08-01 12:45:00,64.95,65.03,64.95,65.01,20231.0,60.2047,60.2788,60.2047,60.2603,20231.0
2022-08-01 12:50:00,65.01,65.02,64.95,64.95,20682.0,60.2603,60.2696,60.2047,60.2047,20682.0
2022-08-01 12:55:00,64.96,65.03,64.93,65.03,17735.0,60.214,60.2788,60.1862,60.2788,17735.0
2022-08-01 13:00:00,65.03,65.04,64.93,64.95,19283.0,60.2788,60.2881,60.1862,60.2047,19283.0
2022-08-01 13:05:00,64.95,65.06,64.94,65.05,22242.0,60.2047,60.3067,60.1954,60.2974,22242.0
2022-08-01 13:10:00,65.06,65.07,65.0,65.03,45222.0,60.3067,60.3159,60.251,60.2788,45222.0
2022-08-01 13:15:00,65.03,65.08,65.01,65.01,25983.0,60.2788,60.3252,60.2603,60.2603,25983.0
2022-08-01 13:20:00,65.01,65.04,64.96,65.0,28172.0,60.2603,60.2881,60.214,60.251,28172.0
2022-08-01 13:25:00,65.0,65.03,64.93,64.95,31971.0,60.251,60.2788,60.1862,60.2047,31971.0
2022-08-01 13:30:00,64.94,64.96,64.9,64.92,43410.0,60.1954,60.214,60.1583,60.1769,43410.0
2022-08-01 13:35:00,64.92,64.98,64.9,64.97,35214.0,60.1769,60.2325,60.1583,60.2232,35214.0
2022-08-01 13:40:00,64.97,64.99,64.9,64.94,27252.0,60.2232,60.2418,60.1583,60.1954,27252.0
2022-08-01 13:45:00,64.94,64.94,64.85,64.91,38237.0,60.1954,60.1954,60.112,60.1676,38237.0
2022-08-01 13:50:00,64.91,64.91,64.81,64.84,37110.0,60.1676,60.1676,60.0749,60.1027,37110.0
2022-08-01 13:55:00,64.84,64.89,64.83,64.89,20287.0,60.1027,60.1491,60.0935,60.1491,20287.0
2022-08-01 14:00:00,64.89,64.89,64.73,64.75,52403.0,60.1491,60.1491,60.0008,60.0193,52403.0
2022-08-01 14:05:00,64.75,64.79,64.72,64.79,27793.0,60.0193,60.0564,59.9915,60.0564,27793.0
2022-08-01 14:10:00,64.79,64.84,64.74,64.8,62257.0,60.0564,60.1027,60.01,60.0657,62257.0
2022-08-01 14:15:00,64.81,64.83,64.74,64.76,23500.0,60.0749,60.0935,60.01,60.0286,23500.0
2022-08-01 14:20:00,64.76,64.77,64.7,64.76,20134.0,60.0286,60.0378,59.973,60.0286,20134.0
2022-08-01 14:25:00,64.76,64.8,64.74,64.78,15706.0,60.0286,60.0657,60.01,60.0471,15706.0
2022-08-01 14:30:00,64.78,64.82,64.76,64.77,26138.0,60.0471,60.0842,60.0286,60.0378,26138.0
2022-08-01 14:35:00,64.78,64.83,64.78,64.8,20770.0,60.0471,60.0935,60.0471,60.0657,20770.0
2022-08-01 14:40:00,64.8,64.83,64.71,64.72,28009.0,60.0657,60.0935,59.9822,59.9915,28009.0
2022-08-01 14:45:00,64.72,64.77,64.7,64.71,33633.0,59.9915,60.0378,59.973,59.9822,33633.0
2022-08-01 14:50:00,64.7,64.79,64.69,64.78,23299.0,59.973,60.0564,59.9637,60.0471,23299.0
2022-08-01 14:55:00,64.8,64.89,64.77,64.84,28906.0,60.0657,60.1491,60.0378,60.1027,28906.0
2022-08-01 15:00:00,64.84,64.89,64.8,64.89,21915.0,60.1027,60.1491,60.0657,60.1491,21915.0
2022-08-01 15:05:00,64.89,64.97,64.87,64.95,27349.0,60.1491,60.2232,60.1305,60.2047,27349.0
2022-08-01 15:10:00,64.94,64.98,64.91,64.96,27676.0,60.1954,60.2325,60.1676,60.214,27676.0
2022-08-01 15:15:00,64.95,64.97,64.92,64.94,26704.0,60.2047,60.2232,60.1769,60.1954,26704.0
2022-08-01 15:20:00,64.93,64.96,64.91,64.95,27190.0,60.1862,60.214,60.1676,60.2047,27190.0
2022-08-01 15:25:00,64.95,64.96,64.91,64.95,44529.0,60.2047,60.214,60.1676,60.2047,44529.0
2022-08-01 15:30:00,64.95,64.95,64.82,64.87,71744.0,60.2047,60.2047,60.0842,60.1305,71744.0
2022-08-01 15:35:00,64.87,64.88,64.82,64.84,45768.0,60.1305,60.1398,60.0842,60.1027,45768.0
2022-08-01 15:40:00,64.84,64.87,64.76,64.77,42925.0,60.1027,60.1305,60.0286,60.0378,42925.0
2022-08-01 15:45:00,64.77,64.86,64.75,64.84,89462.0,60.0378,60.1213,60.0193,60.1027,89462.0
2022-08-01 15:50:00,64.84,64.93,64.82,64.89,123689.0,60.1027,60.1862,60.0842,60.1491,123689.0
2022-08-01 15:55:00,64.88,64.93,64.82,64.91,308287.0,60.1398,60.1862,60.0842,60.1676,308287.0
2022-08-02 09:30:00,65.15,65.17,64.7,64.7,110491.0,60.3901,60.4086,59.973,59.973,110491.0
2022-08-02 09:35:00,64.7,64.77,64.54,64.63,47067.0,59.973,60.0378,59.8246,59.9081,47067.0
2022-08-02 09:40:00,64.63,64.86,64.58,64.86,59799.0,59.9081,60.1213,59.8617,60.1213,59799.0
2022-08-02 09:45:00,64.87,64.91,64.75,64.82,52193.0,60.1305,60.1676,60.0193,60.0842,52193.0
2022-08-02 09:50:00,64.83,64.87,64.66,64.67,43039.0,60.0935,60.1305,59.9359,59.9451,43039.0
2022-08-02 09:55:00,64.66,64.88,64.64,64.81,34230.0,59.9359,60.1398,59.9173,60.0749,34230.0
2022-08-02 10:00:00,64.8,64.81,64.68,64.68,30188.0,60.0657,60.0749,59.9544,59.9544,30188.0
2022-08-02 10:05:00,64.69,64.76,64.64,64.64,26150.0,59.9637,60.0286,59.9173,59.9173,26150.0
2022-08-02 10:10:00,64.64,64.72,64.59,64.59,79969.0,59.9173,59.9915,59.871,59.871,79969.0
2022-08-02 10:15:00,64.59,64.79,64.59,64.78,32052.0,59.871,60.0564,59.871,60.0471,32052.0
2022-08-02 10:20:00,64.78,64.83,64.7,64.71,19261.0,60.0471,60.0935,59.973,59.9822,19261.0
2022-08-02 10:25:00,64.72,64.72,64.64,64.69,25901.0,59.9915,59.9915,59.9173,59.9637,25901.0
2022-08-02 10:30:00,64.69,64.73,64.65,64.67,46613.0,59.9637,60.0008,59.9266,59.9451,46613.0
2022-08-02 10:35:00,64.68,64.73,64.65,64.69,27802.0,59.9544,60.0008,59.9266,59.9637,27802.0
2022-08-02 10:40:00,64.69,64.71,64.65,64.69,22264.0,59.9637,59.9822,59.9266,59.9637,22264.0
2022-08-02 10:45:00,64.71,64.74,64.64,64.67,34547.0,59.9822,60.01,59.9173,59.9451,34547.0
2022-08-02 10:50:00,64.67,64.82,64.67,64.8,25053.0,59.9451,60.0842,59.9451,60.0657,25053.0
2022-08-02 10:55:00,64.8,64.8,64.69,64.69,38845.0,60.0657,60.0657,59.9637,59.9637,38845.0
2022-08-02 11:00:00,64.69,64.75,64.68,64.73,34147.0,59.9637,60.0193,59.9544,60.0008,34147.0
2022-08-02 11:05:00,64.73,64.85,64.71,64.85,27246.0,60.0008,60.112,59.9822,60.112,27246.0
2022-08-02 11:10:00,64.85,64.9,64.82,64.88,20069.0,60.112,60.1583,60.0842,60.1398,20069.0
2022-08-02 11:15:00,64.88,64.91,64.79,64.81,23050.0,60.1398,60.1676,60.0564,60.0749,23050.0
2022-08-02 11:20:00,64.81,64.82,64.76,64.76,15161.0,60.0749,60.0842,60.0286,60.0286,15161.0
2022-08-02 11:25:00,64.77,64.82,64.76,64.81,21478.0,60.0378,60.0842,60.0286,60.0749,21478.0
2022-08-02 11:30:00,64.81,64.82,64.71,64.72,30561.0,60.0749,60.0842,59.9822,59.9915,30561.0
2022-08-02 11:35:00,64.72,64.81,64.7,64.78,18138.0,59.9915,60.0749,59.973,60.0471,18138.0
2022-08-02 11:40:00,64.78,64.84,64.76,64.82,18302.0,60.0471,60.1027,60.0286,60.0842,18302.0
2022-08-02 11:45:00,64.83,64.88,64.81,64.83,30576.0,60.0935,60.1398,60.0749,60.0935,30576.0
2022-08-02 11:50:00,64.83,64.85,64.81,64.83,16899.0,60.0935,60.112,60.0749,60.0935,16899.0
2022-08-02 11:55:00,64.82,64.82,64.75,64.76,23025.0,60.0842,60.0842,60.0193,60.0286,23025.0
2022-08-02 12:00:00,64.76,64.83,64.76,64.81,22705.0,60.0286,60.0935,60.0286,60.0749,22705.0
2022-08-02 12:05:00,64.81,64.82,64.75,64.77,24450.0,60.0749,60.0842,60.0193,60.0378,24450.0
2022-08-02 12:10:00,64.77,64.84,64.76,64.83,20801.0,60.0378,60.1027,60.0286,60.0935,20801.0
2022-08-02 12:15:00,64.84,64.87,64.8,64.83,21096.0,60.1027,60.1305,60.0657,60.0935,21096.0
2022-08-02 12:20:00,64.83,64.93,64.82,64.92,48264.0,60.0935,60.1862,60.0842,60.1769,48264.0
2022-08-02 12:25:00,64.92,64.96,64.92,64.94,23865.0,60.1769,60.214,60.1769,60.1954,23865.0
2022-08-02 12:30:00,64.94,64.95,64.88,64.89,27139.0,60.1954,60.2047,60.1398,60.1491,27139.0
2022-08-02 12:35:00,64.89,64.9,64.86,64.89,27015.0,60.1491,60.1583,60.1213,60.1491,27015.0
2022-08-02 12:40:00,64.89,64.96,64.89,64.96,21456.0,60.1491,60.214,60.1491,60.214,21456.0
2022-08-02 12:45:00,64.95,65.0,64.93,65.0,27813.0,60.2047,60.251,60.1862,60.251,27813.0
2022-08-02 12:50:00,64.99,65.03,64.98,65.02,23967.0,60.2418,60.2788,60.2325,60.2696,23967.0
2022-08-02 12:55:00,65.02,65.03,65.0,65.01,16365.0,60.2696,60.2788,60.251,60.2603,16365.0
2022-08-02 13:00:00,65.02,65.04,65.0,65.03,24193.0,60.2696,60.2881,60.251,60.2788,24193.0
2022-08-02 13:05:00,65.03,65.04,65.0,65.03,18241.0,60.2788,60.2881,60.251,60.2788,18241.0
2022-08-02 13:10:00,65.03,65.04,64.99,65.0,20915.0,60.2788,60.2881,60.2418,60.251,20915.0
2022-08-02 13:15:00,65.0,65.01,64.98,65.0,15157.0,60.251,60.2603,60.2325,60.251,15157.0
2022-08-02 13:20:00,65.0,65.0,64.88,64.88,39756.0,60.251,60.251,60.1398,60.1398,39756.0
2022-08-02 13:25:00,64.88,64.9,64.78,64.81,35638.0,60.1398,60.1583,60.0471,60.0749,35638.0
2022-08-02 13:30:00,64.81,64.81,64.7,64.76,36627.0,60.0749,60.0749,59.973,60.0286,36627.0
2022-08-02 13:35:00,64.76,64.78,64.69,64.72,67279.0,60.0286,60.0471,59.9637,59.9915,67279.0
2022-08-02 13:40:00,64.72,64.73,64.67,64.68,32808.0,59.9915,60.0008,59.9451,59.9544,32808.0
2022-08-02 13:45:00,64.68,64.69,64.61,64.62,20936.0,59.9544,59.9637,59.8895,59.8988,20936.0
2022-08-02 13:50:00,64.62,64.7,64.58,64.7,36599.0,59.8988,59.973,59.8617,59.973,36599.0
2022-08-02 13:55:00,64.7,64.72,64.66,64.69,28365.0,59.973,59.9915,59.9359,59.9637,28365.0
2022-08-02 14:00:00,64.69,64.75,64.69,64.73,25051.0,59.9637,60.0193,59.9637,60.0008,25051.0
2022-08-02 14:05:00,64.73,64.85,64.72,64.84,21085.0,60.0008,60.112,59.9915,60.1027,21085.0
2022-08-02 14:10:00,64.85,64.86,64.8,64.82,18079.0,60.112,60.1213,60.0657,60.0842,18079.0
2022-08-02 14:15:00,64.83,64.83,64.75,64.76,25736.0,60.0935,60.0935,60.0193,60.0286,25736.0
2022-08-02 14:20:00,64.76,64.85,64.76,64.84,21760.0,60.0286,60.112,60.0286,60.1027,21760.0
2022-08-02 14:25:00,64.84,64.86,64.8,64.83,23924.0,60.1027,60.1213,60.0657,60.0935,23924.0
2022-08-02 14:30:00,64.83,64.87,64.8,64.84,160199.0,60.0935,60.1305,60.0657,60.1027,160199.0
2022-08-02 14:35:00,64.84,64.85,64.69,64.7,23413.0,60.1027,60.112,59.9637,59.973,23413.0
2022-08-02 14:40:00,64.7,64.72,64.68,64.69,22284.0,59.973,59.9915,59.9544,59.9637,22284.0
2022-08-02 14:45:00,64.68,64.68,64.61,64.64,38145.0,59.9544,59.9544,59.8895,59.9173,38145.0
2022-08-02 14:50:00,64.63,64.7,64.62,64.67,43384.0,59.9081,59.973,59.8988,59.9451,43384.0
2022-08-02 14:55:00,64.67,64.72,64.65,64.69,27485.0,59.9451,59.9915,59.9266,59.9637,27485.0
2022-08-02 15:00:00,64.7,64.76,64.69,64.75,23518.0,59.973,60.0286,59.9637,60.0193,23518.0
2022-08-02 15:05:00,64.76,64.76,64.71,64.73,20283.0,60.0286,60.0286,59.9822,60.0008,20283.0
2022-08-02 15:10:00,64.73,64.77,64.7,64.76,44190.0,60.0008,60.0378,59.973,60.0286,44190.0
2022-08-02 15:15:00,64.76,64.77,64.69,64.72,60511.0,60.0286,60.0378,59.9637,59.9915,60511.0
2022-08-02 15:20:00,64.72,64.76,64.71,64.74,36829.0,59.9915,60.0286,59.9822,60.01,36829.0
2022-08-02 15:25:00,64.74,64.8,64.71,64.78,57510.0,60.01,60.0657,59.9822,60.0471,57510.0
2022-08-02 15:30:00,64.78,64.81,64.76,64.8,93376.0,60.0471,60.0749,60.0286,60.0657,93376.0
2022-08-02 15:35:00,64.8,64.9,64.79,64.87,63977.0,60.0657,60.1583,60.0564,60.1305,63977.0
2022-08-02 15:40:00,64.86,64.87,64.83,64.86,45149.0,60.1213,60.1305,60.0935,60.1213,45149.0
2022-08-02 15:45:00,64.85,64.87,64.81,64.85,74499.0,60.112,60.1305,60.0749,60.112,74499.0
2022-08-02 15:50:00,64.86,64.91,64.74,64.76,121057.0,60.1213,60.1676,60.01,60.0286,121057.0
2022-08-02 15:55:00,64.76,64.79,64.7,64.77,369555.0,60.0286,60.0564,59.973,60.0378,369555.0
2022-08-03 09:30:00,64.68,64.84,64.57,64.68,131127.0,59.9544,60.1027,59.8525,59.9544,131127.0
2022-08-03 09:35:00,64.72,64.83,64.69,64.78,66485.0,59.9915,60.0935,59.9637,60.0471,66485.0
2022-08-03 09:40:00,64.81,64.81,64.6,64.62,46201.0,60.0749,60.0749,59.8803,59.8988,46201.0
2022-08-03 09:45:00,64.64,64.7,64.6,64.66,49923.0,59.9173,59.973,59.8803,59.9359,49923.0
2022-08-03 09:50:00,64.65,64.75,64.63,64.72,30222.0,59.9266,60.0193,59.9081,59.9915,30222.0
2022-08-03 09:55:00,64.71,64.77,64.66,64.71,59263.0,59.9822,60.0378,59.9359,59.9822,59263.0
2022-08-03 10:00:00,64.71,64.71,64.47,64.67,33133.0,59.9822,59.9822,59.7598,59.9451,33133.0
2022-08-03 10:05:00,64.67,64.79,64.67,64.78,34415.0,59.9451,60.0564,59.9451,60.0471,34415.0
2022-08-03 10:10:00,64.8,64.85,64.78,64.83,24059.0,60.0657,60.112,60.0471,60.0935,24059.0
2022-08-03 10:15:00,64.82,64.84,64.72,64.77,46899.0,60.0842,60.1027,59.9915,60.0378,46899.0
2022-08-03 10:20:00,64.76,64.87,64.74,64.85,35081.0,60.0286,60.1305,60.01,60.112,35081.0
2022-08-03 10:25:00,64.84,64.87,64.75,64.84,20668.0,60.1027,60.1305,60.0193,60.1027,20668.0
2022-08-03 10:30:00,64.84,64.91,64.83,64.91,51062.0,60.1027,60.1676,60.0935,60.1676,51062.0
2022-08-03 10:35:00,64.91,64.95,64.84,64.85,41661.0,60.1676,60.2047,60.1027,60.112,41661.0
2022-08-03 10:40:00,64.85,64.89,64.81,64.89,27385.0,60.112,60.1491,60.0749,60.1491,27385.0
2022-08-03 10:45:00,64.89,64.99,64.88,64.98,19730.0,60.1491,60.2418,60.1398,60.2325,19730.0
2022-08-03 10:50:00,64.97,65.01,64.92,64.99,34584.0,60.2232,60.2603,60.1769,60.2418,34584.0
2022-08-03 10:55:00,65.0,65.01,64.96,64.99,38165.0,60.251,60.2603,60.214,60.2418,38165.0
2022-08-03 11:00:00,65.0,65.04,64.98,65.02,23781.0,60.251,60.2881,60.2325,60.2696,23781.0
2022-08-03 11:05:00,65.01,65.05,64.99,65.05,14661.0,60.2603,60.2974,60.2418,60.2974,14661.0
2022-08-03 11:10:00,65.05,65.11,65.04,65.09,36641.0,60.2974,60.353,60.2881,60.3345,36641.0
2022-08-03 11:15:00,65.08,65.09,64.98,64.98,24255.0,60.3252,60.3345,60.2325,60.2325,24255.0
2022-08-03 11:20:00,64.99,65.05,64.98,65.01,18082.0,60.2418,60.2974,60.2325,60.2603,18082.0
2022-08-03 11:25:00,65.0,65.06,64.97,64.97,20949.0,60.251,60.3067,60.2232,60.2232,20949.0
2022-08-03 11:30:00,64.98,65.0,64.93,64.94,20406.0,60.2325,60.251,60.1862,60.1954,20406.0
2022-08-03 11:35:00,64.94,65.0,64.94,64.99,32672.0,60.1954,60.251,60.1954,60.2418,32672.0
2022-08-03 11:40:00,65.0,65.05,64.97,64.98,44665.0,60.251,60.2974,60.2232,60.2325,44665.0
2022-08-03 11:45:00,64.98,65.01,64.96,64.97,57452.0,60.2325,60.2603,60.214,60.2232,57452.0
2022-08-03 11:50:00,64.97,64.97,64.9,64.94,11201.0,60.2232,60.2232,60.1583,60.1954,11201.0
2022-08-03 11:55:00,64.93,65.02,64.92,65.0,30236.0,60.1862,60.2696,60.1769,60.251,30236.0
2022-08-03 12:00:00,65.0,65.04,64.99,65.03,18492.0,60.251,60.2881,60.2418,60.2788,18492.0
2022-08-03 12:05:00,65.03,65.07,65.02,65.06,21496.0,60.2788,60.3159,60.2696,60.3067,21496.0
2022-08-03 12:10:00,65.05,65.11,65.03,65.04,17132.0,60.2974,60.353,60.2788,60.2881,17132.0
2022-08-03 12:15:00,65.03,65.03,64.95,64.99,18922.0,60.2788,60.2788,60.2047,60.2418,18922.0
2022-08-03 12:20:00,64.98,65.07,64.98,65.04,26609.0,60.2325,60.3159,60.2325,60.2881,26609.0
2022-08-03 12:25:00,65.03,65.06,65.0,65.05,18129.0,60.2788,60.3067,60.251,60.2974,18129.0
2022-08-03 12:30:00,65.04,65.05,64.99,65.03,26640.0,60.2881,60.2974,60.2418,60.2788,26640.0
2022-08-03 12:35:00,65.03,65.03,64.98,64.98,14583.0,60.2788,60.2788,60.2325,60.2325,14583.0
2022-08-03 12:40:00,64.98,65.05,64.97,65.0,12509.0,60.2325,60.2974,60.2232,60.251,12509.0
2022-08-03 12:45:00,65.0,65.02,64.97,65.01,19528.0,60.251,60.2696,60.2232,60.2603,19528.0
2022-08-03 12:50:00,65.02,65.05,64.99,65.05,12684.0,60.2696,60.2974,60.2418,60.2974,12684.0
2022-08-03 12:55:00,65.04,65.06,65.01,65.02,30842.0,60.2881,60.3067,60.2603,60.2696,30842.0
2022-08-03 13:00:00,65.02,65.04,65.01,65.03,11911.0,60.2696,60.2881,60.2603,60.2788,11911.0
2022-08-03 13:05:00,65.03,65.04,65.01,65.02,17658.0,60.2788,60.2881,60.2603,60.2696,17658.0
2022-08-03 13:10:00,65.01,65.02,64.93,64.94,23028.0,60.2603,60.2696,60.1862,60.1954,23028.0
2022-08-03 13:15:00,64.94,64.96,64.91,64.95,16207.0,60.1954,60.214,60.1676,60.2047,16207.0
2022-08-03 13:20:00,64.95,65.01,64.94,65.0,11861.0,60.2047,60.2603,60.1954,60.251,11861.0
2022-08-03 13:25:00,64.99,65.04,64.97,65.04,12578.0,60.2418,60.2881,60.2232,60.2881,12578.0
2022-08-03 13:30:00,65.04,65.08,65.04,65.04,25042.0,60.2881,60.3252,60.2881,60.2881,25042.0
2022-08-03 13:35:00,65.04,65.04,64.97,64.97,44239.0,60.2881,60.2881,60.2232,60.2232,44239.0
2022-08-03 13:40:00,64.98,65.07,64.95,65.04,24280.0,60.2325,60.3159,60.2047,60.2881,24280.0
2022-08-03 13:45:00,65.03,65.09,65.02,65.07,42769.0,60.2788,60.3345,60.2696,60.3159,42769.0
2022-08-03 13:50:00,65.07,65.07,65.01,65.02,22402.0,60.3159,60.3159,60.2603,60.2696,22402.0
2022-08-03 13:55:00,65.03,65.03,64.97,65.0,17701.0,60.2788,60.2788,60.2232,60.251,17701.0
2022-08-03 14:00:00,64.99,65.0,64.93,64.99,24662.0,60.2418,60.251,60.1862,60.2418,24662.0
2022-08-03 14:05:00,64.98,65.02,64.97,65.01,13854.0,60.2325,60.2696,60.2232,60.2603,13854.0
2022-08-03 14:10:00,65.01,65.04,65.0,65.03,14647.0,60.2603,60.2881,60.251,60.2788,14647.0
2022-08-03 14:15:00,65.03,65.11,65.03,65.11,36900.0,60.2788,60.353,60.2788,60.353,36900.0
2022-08-03 14:20:00,65.1,65.14,65.1,65.14,27791.0,60.3437,60.3808,60.3437,60.3808,27791.0
2022-08-03 14:25:00,65.14,65.16,65.1,65.11,26765.0,60.3808,60.3993,60.3437,60.353,26765.0
2022-08-03 14:30:00,65.11,65.14,65.06,65.06,22616.0,60.353,60.3808,60.3067,60.3067,22616.0
2022-08-03 14:35:00,65.06,65.09,65.04,65.05,13668.0,60.3067,60.3345,60.2881,60.2974,13668.0
2022-08-03 14:40:00,65.05,65.07,65.0,65.03,17581.0,60.2974,60.3159,60.251,60.2788,17581.0
2022-08-03 14:45:00,65.03,65.05,64.99,65.05,18470.0,60.2788,60.2974,60.2418,60.2974,18470.0
2022-08-03 14:50:00,65.05,65.06,65.02,65.05,18508.0,60.2974,60.3067,60.2696,60.2974,18508.0
2022-08-03 14:55:00,65.05,65.05,64.98,64.99,24605.0,60.2974,60.2974,60.2325,60.2418,24605.0
2022-08-03 15:00:00,65.0,65.06,64.99,65.04,23885.0,60.251,60.3067,60.2418,60.2881,23885.0
2022-08-03 15:05:00,65.05,65.06,65.01,65.02,25774.0,60.2974,60.3067,60.2603,60.2696,25774.0
2022-08-03 15:10:00,65.02,65.05,65.0,65.03,23397.0,60.2696,60.2974,60.251,60.2788,23397.0
2022-08-03 15:15:00,65.03,65.09,65.03,65.09,32750.0,60.2788,60.3345,60.2788,60.3345,32750.0
2022-08-03 15:20:00,65.09,65.11,65.05,65.06,33744.0,60.3345,60.353,60.2974,60.3067,33744.0
2022-08-03 15:25:00,65.06,65.07,65.03,65.06,25659.0,60.3067,60.3159,60.2788,60.3067,25659.0
2022-08-03 15:30:00,65.07,65.15,65.06,65.14,42783.0,60.3159,60.3901,60.3067,60.3808,42783.0
2022-08-03 15:35:00,65.15,65.19,65.14,65.19,60721.0,60.3901,60.4272,60.3808,60.4272,60721.0
2022-08-03 15:40:00,65.19,65.28,65.18,65.28,87144.0,60.4272,60.5106,60.4179,60.5106,87144.0
2022-08-03 15:45:00,65.28,65.28,65.21,65.23,77313.0,60.5106,60.5106,60.4457,60.4642,77313.0
2022-08-03 15:50:00,65.24,65.32,65.23,65.26,125114.0,60.4735,60.5477,60.4642,60.492,125114.0
2022-08-03 15:55:00,65.25,65.25,65.1,65.12,327052.0,60.4828,60.4828,60.3437,60.3623,327052.0
2022-08-04 09:30:00,65.02,65.09,64.74,64.93,143999.0,60.2696,60.3345,60.01,60.1862,143999.0
2022-08-04 09:35:00,64.94,64.96,64.8,64.96,51362.0,60.1954,60.214,60.0657,60.214,51362.0
2022-08-04 09:40:00,64.98,65.13,64.94,65.12,39887.0,60.2325,60.3715,60.1954,60.3623,39887.0
2022-08-04 09:45:00,65.12,65.18,64.99,65.0,41343.0,60.3623,60.4179,60.2418,60.251,41343.0
2022-08-04 09:50:00,65.0,65.04,64.9,64.98,41316.0,60.251,60.2881,60.1583,60.2325,41316.0
2022-08-04 09:55:00,64.98,65.04,64.96,65.01,23251.0,60.2325,60.2881,60.214,60.2603,23251.0
2022-08-04 10:00:00,65.01,65.01,64.84,64.88,36745.0,60.2603,60.2603,60.1027,60.1398,36745.0
2022-08-04 10:05:00,64.88,64.92,64.8,64.86,34700.0,60.1398,60.1769,60.0657,60.1213,34700.0
2022-08-04 10:10:00,64.87,64.99,64.86,64.89,30997.0,60.1305,60.2418,60.1213,60.1491,30997.0
2022-08-04 10:15:00,64.89,64.92,64.73,64.78,36803.0,60.1491,60.1769,60.0008,60.0471,36803.0
2022-08-04 10:20:00,64.79,64.83,64.73,64.76,27296.0,60.0564,60.0935,60.0008,60.0286,27296.0
2022-08-04 10:25:00,64.75,64.76,64.68,64.68,26571.0,60.0193,60.0286,59.9544,59.9544,26571.0
2022-08-04 10:30:00,64.68,64.79,64.66,64.69,36185.0,59.9544,60.0564,59.9359,59.9637,36185.0
2022-08-04 10:35:00,64.69,64.72,64.64,64.64,22137.0,59.9637,59.9915,59.9173,59.9173,22137.0
2022-08-04 10:40:00,64.64,64.74,64.64,64.72,33033.0,59.9173,60.01,59.9173,59.9915,33033.0
2022-08-04 10:45:00,64.71,64.85,64.71,64.85,26054.0,59.9822,60.112,59.9822,60.112,26054.0
2022-08-04 10:50:00,64.84,64.86,64.81,64.83,64868.0,60.1027,60.1213,60.0749,60.0935,64868.0
2022-08-04 10:55:00,64.83,64.9,64.8,64.81,49538.0,60.0935,60.1583,60.0657,60.0749,49538.0
2022-08-04 11:00:00,64.81,64.83,64.63,64.64,20797.0,60.0749,60.0935,59.9081,59.9173,20797.0
2022-08-04 11:05:00,64.63,64.76,64.61,64.75,16508.0,59.9081,60.0286,59.8895,60.0193,16508.0
2022-08-04 11:10:00,64.75,64.77,64.67,64.67,18049.0,60.0193,60.0378,59.9451,59.9451,18049.0
2022-08-04 11:15:00,64.67,64.73,64.64,64.73,16359.0,59.9451,60.0008,59.9173,60.0008,16359.0
2022-08-04 11:20:00,64.72,64.76,64.68,64.68,17004.0,59.9915,60.0286,59.9544,59.9544,17004.0
2022-08-04 11:25:00,64.67,64.68,64.62,64.66,28393.0,59.9451,59.9544,59.8988,59.9359,28393.0
2022-08-04 11:30:00,64.66,64.74,64.66,64.67,28729.0,59.9359,60.01,59.9359,59.9451,28729.0
2022-08-04 11:35:00,64.67,64.7,64.59,64.59,32733.0,59.9451,59.973,59.871,59.871,32733.0
2022-08-04 11:40:00,64.61,64.66,64.58,64.64,21582.0,59.8895,59.9359,59.8617,59.9173,21582.0
2022-08-04 11:45:00,64.64,64.73,64.63,64.71,16669.0,59.9173,60.0008,59.9081,59.9822,16669.0
2022-08-04 11:50:00,64.71,64.72,64.68,64.7,25110.0,59.9822,59.9915,59.9544,59.973,25110.0
2022-08-04 11:55:00,64.7,64.79,64.67,64.73,159963.0,59.973,60.0564,59.9451,60.0008,159963.0
2022-08-04 12:00:00,64.73,64.73,64.65,64.65,45712.0,60.0008,60.0008,59.9266,59.9266,45712.0
2022-08-04 12:05:00,64.65,64.66,64.62,64.62,12286.0,59.9266,59.9359,59.8988,59.8988,12286.0
2022-08-04 12:10:00,64.62,64.63,64.54,64.59,56250.0,59.8988,59.9081,59.8246,59.871,56250.0
2022-08-04 12:15:00,64.59,64.6,64.52,64.56,20442.0,59.871,59.8803,59.8061,59.8432,20442.0
2022-08-04 12:20:00,64.56,64.56,64.48,64.5,14530.0,59.8432,59.8432,59.769,59.7876,14530.0
2022-08-04 12:25:00,64.51,64.55,64.48,64.53,78289.0,59.7968,59.8339,59.769,59.8154,78289.0
2022-08-04 12:30:00,64.54,64.54,64.44,64.48,31156.0,59.8246,59.8246,59.732,59.769,31156.0
2022-08-04 12:35:00,64.48,64.49,64.4,64.44,12438.0,59.769,59.7783,59.6949,59.732,12438.0
2022-08-04 12:40:00,64.43,64.5,64.41,64.5,22671.0,59.7227,59.7876,59.7041,59.7876,22671.0
2022-08-04 12:45:00,64.5,64.53,64.38,64.38,24478.0,59.7876,59.8154,59.6763,59.6763,24478.0
2022-08-04 12:50:00,64.39,64.39,64.33,64.34,15895.0,59.6856,59.6856,59.63,59.6393,15895.0
2022-08-04 12:55:00,64.34,64.37,64.32,64.33,32077.0,59.6393,59.6671,59.6207,59.63,32077.0
2022-08-04 13:00:00,64.34,64.38,64.28,64.28,24876.0,59.6393,59.6763,59.5836,59.5836,24876.0
2022-08-04 13:05:00,64.29,64.34,64.27,64.32,13480.0,59.5929,59.6393,59.5744,59.6207,13480.0
2022-08-04 13:10:00,64.34,64.35,64.3,64.35,23185.0,59.6393,59.6485,59.6022,59.6485,23185.0
2022-08-04 13:15:00,64.35,64.41,64.31,64.31,111331.0,59.6485,59.7041,59.6114,59.6114,111331.0
2022-08-04 13:20:00,64.31,64.32,64.25,64.28,45234.0,59.6114,59.6207,59.5558,59.5836,45234.0
2022-08-04 13:25:00,64.29,64.33,64.28,64.31,17204.0,59.5929,59.63,59.5836,59.6114,17204.0
2022-08-04 13:30:00,64.3,64.32,64.26,64.31,63070.0,59.6022,59.6207,59.5651,59.6114,63070.0
2022-08-04 13:35:00,64.32,64.35,64.28,64.31,66825.0,59.6207,59.6485,59.5836,59.6114,66825.0
2022-08-04 13:40:00,64.31,64.34,64.29,64.34,17090.0,59.6114,59.6393,59.5929,59.6393,17090.0
2022-08-04 13:45:00,64.34,64.37,64.3,64.36,84098.0,59.6393,59.6671,59.6022,59.6578,84098.0
2022-08-04 13:50:00,64.36,64.39,64.3,64.32,35287.0,59.6578,59.6856,59.6022,59.6207,35287.0
2022-08-04 13:55:00,64.31,64.32,64.23,64.24,27722.0,59.6114,59.6207,59.5373,59.5466,27722.0
2022-08-04 14:00:00,64.23,64.29,64.23,64.26,47107.0,59.5373,59.5929,59.5373,59.5651,47107.0
2022-08-04 14:05:00,64.26,64.33,64.25,64.26,14687.0,59.5651,59.63,59.5558,59.5651,14687.0
2022-08-04 14:10:00,64.26,64.28,64.24,64.27,19189.0,59.5651,59.5836,59.5466,59.5744,19189.0
2022-08-04 14:15:00,64.27,64.28,64.23,64.28,22904.0,59.5744,59.5836,59.5373,59.5836,22904.0
2022-08-04 14:20:00,64.3,64.33,64.27,64.29,13969.0,59.6022,59.63,59.5744,59.5929,13969.0
2022-08-04 14:25:00,64.3,64.34,64.29,64.33,20578.0,59.6022,59.6393,59.5929,59.63,20578.0
2022-08-04 14:30:00,64.33,64.33,64.27,64.28,22603.0,59.63,59.63,59.5744,59.5836,22603.0
2022-08-04 14:35:00,64.27,64.31,64.23,64.31,22915.0,59.5744,59.6114,59.5373,59.6114,22915.0
2022-08-04 14:40:00,64.31,64.31,64.28,64.3,21335.0,59.6114,59.6114,59.5836,59.6022,21335.0
2022-08-04 14:45:00,64.3,64.31,64.26,64.31,45824.0,59.6022,59.6114,59.5651,59.6114,45824.0
2022-08-04 14:50:00,64.32,64.34,64.31,64.33,29915.0,59.6207,59.6393,59.6114,59.63,29915.0
2022-08-04 14:55:00,64.33,64.34,64.29,64.3,32908.0,59.63,59.6393,59.5929,59.6022,32908.0
2022-08-04 15:00:00,64.3,64.3,64.24,64.25,27445.0,59.6022,59.6022,59.5466,59.5558,27445.0
2022-08-04 15:05:00,64.25,64.27,64.23,64.23,34116.0,59.5558,59.5744,59.5373,59.5373,34116.0
2022-08-04 15:10:00,64.23,64.29,64.22,64.26,37423.0,59.5373,59.5929,59.528,59.5651,37423.0
2022-08-04 15:15:00,64.27,64.28,64.25,64.26,39569.0,59.5744,59.5836,59.5558,59.5651,39569.0
2022-08-04 15:20:00,64.26,64.26,64.21,64.23,45874.0,59.5651,59.5651,59.5188,59.5373,45874.0
2022-08-04 15:25:00,64.23,64.29,64.21,64.28,61937.0,59.5373,59.5929,59.5188,59.5836,61937.0
2022-08-04 15:30:00,64.27,64.28,64.21,64.23,77644.0,59.5744,59.5836,59.5188,59.5373,77644.0
2022-08-04 15:35:00,64.23,64.29,64.22,64.26,63331.0,59.5373,59.5929,59.528,59.5651,63331.0
2022-08-04 15:40:00,64.25,64.26,64.16,64.16,84220.0,59.5558,59.5651,59.4724,59.4724,84220.0
2022-08-04 15:45:00,64.16,64.2,64.13,64.17,92396.0,59.4724,59.5095,59.4446,59.4817,92396.0
2022-08-04 15:50:00,64.18,64.21,64.08,64.15,183373.0,59.4909,59.5188,59.3983,59.4631,183373.0
2022-08-04 15:55:00,64.14,64.27,64.14,64.25,451261.0,59.4539,59.5744,59.4539,59.5558,451261.0
2022-08-05 09:30:00,64.14,64.15,63.76,63.78,124746.0,59.4539,59.4631,59.1016,59.1202,124746.0
2022-08-05 09:35:00,63.77,63.9,63.75,63.82,73547.0,59.1109,59.2314,59.0924,59.1572,73547.0
2022-08-05 09:40:00,63.82,63.9,63.7,63.78,78926.0,59.1572,59.2314,59.046,59.1202,78926.0
2022-08-05 09:45:00,63.78,63.81,63.59,63.62,78669.0,59.1202,59.148,58.9441,58.9719,78669.0
2022-08-05 09:50:00,63.62,63.71,63.55,63.58,51233.0,58.9719,59.0553,58.907,58.9348,51233.0
2022-08-05 09:55:00,63.58,63.61,63.39,63.42,33930.0,58.9348,58.9626,58.7587,58.7865,33930.0
2022-08-05 10:00:00,63.41,63.49,63.36,63.47,36594.0,58.7772,58.8514,58.7309,58.8328,36594.0
2022-08-05 10:05:00,63.47,63.53,63.44,63.5,60758.0,58.8328,58.8884,58.805,58.8606,60758.0
2022-08-05 10:10:00,63.5,63.51,63.37,63.48,48874.0,58.8606,58.8699,58.7401,58.8421,48874.0
2022-08-05 10:15:00,63.48,63.56,63.41,63.45,42700.0,58.8421,58.9162,58.7772,58.8143,42700.0
2022-08-05 10:20:00,63.46,63.54,63.42,63.46,36233.0,58.8236,58.8977,58.7865,58.8236,36233.0
2022-08-05 10:25:00,63.46,63.49,63.34,63.41,44767.0,58.8236,58.8514,58.7123,58.7772,44767.0
2022-08-05 10:30:00,63.41,63.45,63.35,63.39,28028.0,58.7772,58.8143,58.7216,58.7587,28028.0
2022-08-05 10:35:00,63.39,63.43,63.37,63.41,21190.0,58.7587,58.7957,58.7401,58.7772,21190.0
2022-08-05 10:40:00,63.41,63.43,63.36,63.38,19844.0,58.7772,58.7957,58.7309,58.7494,19844.0
2022-08-05 10:45:00,63.36,63.43,63.36,63.37,45369.0,58.7309,58.7957,58.7309,58.7401,45369.0
2022-08-05 10:50:00,63.38,63.4,63.28,63.32,29577.0,58.7494,58.7679,58.6567,58.6938,29577.0
2022-08-05 10:55:00,63.32,63.35,63.26,63.35,27145.0,58.6938,58.7216,58.6382,58.7216,27145.0
2022-08-05 11:00:00,63.35,63.36,63.21,63.34,40312.0,58.7216,58.7309,58.5918,58.7123,40312.0
2022-08-05 11:05:00,63.34,63.36,63.3,63.31,59974.0,58.7123,58.7309,58.6752,58.6845,59974.0
2022-08-05 11:10:00,63.3,63.39,63.28,63.37,33120.0,58.6752,58.7587,58.6567,58.7401,33120.0
2022-08-05 11:15:00,63.37,63.45,63.37,63.43,38999.0,58.7401,58.8143,58.7401,58.7957,38999.0
2022-08-05 11:20:00,63.45,63.47,63.35,63.38,24429.0,58.8143,58.8328,58.7216,58.7494,24429.0
2022-08-05 11:25:00,63.38,63.43,63.35,63.37,28780.0,58.7494,58.7957,58.7216,58.7401,28780.0
2022-08-05 11:30:00,63.37,63.44,63.34,63.44,44020.0,58.7401,58.805,58.7123,58.805,44020.0
2022-08-05 11:35:00,63.44,63.45,63.28,63.29,53527.0,58.805,58.8143,58.6567,58.666,53527.0
2022-08-05 11:40:00,63.28,63.32,63.25,63.29,29617.0,58.6567,58.6938,58.6289,58.666,29617.0
2022-08-05 11:45:00,63.28,63.28,63.2,63.23,33898.0,58.6567,58.6567,58.5825,58.6104,33898.0
2022-08-05 11:50:00,63.23,63.26,63.19,63.22,21456.0,58.6104,58.6382,58.5733,58.6011,21456.0
2022-08-05 11:55:00,63.22,63.23,63.16,63.17,13800.0,58.6011,58.6104,58.5455,58.5547,13800.0
2022-08-05 12:00:00,63.17,63.19,63.12,63.19,59930.0,58.5547,58.5733,58.5084,58.5733,59930.0
2022-08-05 12:05:00,63.19,63.23,63.13,63.15,22826.0,58.5733,58.6104,58.5177,58.5362,22826.0
2022-08-05 12:10:00,63.15,63.21,63.14,63.21,22599.0,58.5362,58.5918,58.5269,58.5918,22599.0
2022-08-05 12:15:00,63.21,63.24,63.2,63.22,19336.0,58.5918,58.6196,58.5825,58.6011,19336.0
2022-08-05 12:20:00,63.21,63.21,63.15,63.19,22676.0,58.5918,58.5918,58.5362,58.5733,22676.0
2022-08-05 12:25:00,63.18,63.22,63.17,63.22,27407.0,58.564,58.6011,58.5547,58.6011,27407.0
2022-08-05 12:30:00,63.22,63.24,63.17,63.23,19702.0,58.6011,58.6196,58.5547,58.6104,19702.0
2022-08-05 12:35:00,63.24,63.28,63.22,63.22,22260.0,58.6196,58.6567,58.6011,58.6011,22260.0
2022-08-05 12:40:00,63.22,63.28,63.2,63.25,42519.0,58.6011,58.6567,58.5825,58.6289,42519.0
2022-08-05 12:45:00,63.26,63.3,63.25,63.26,29894.0,58.6382,58.6752,58.6289,58.6382,29894.0
2022-08-05 12:50:00,63.27,63.27,63.23,63.24,17697.0,58.6474,58.6474,58.6104,58.6196,17697.0
2022-08-05 12:55:00,63.23,63.24,63.17,63.2,18535.0,58.6104,58.6196,58.5547,58.5825,18535.0
2022-08-05 13:00:00,63.21,63.3,63.2,63.29,45097.0,58.5918,58.6752,58.5825,58.666,45097.0
2022-08-05 13:05:00,63.29,63.33,63.26,63.31,20882.0,58.666,58.703,58.6382,58.6845,20882.0
2022-08-05 13:10:00,63.32,63.39,63.31,63.38,15954.0,58.6938,58.7587,58.6845,58.7494,15954.0
2022-08-05 13:15:00,63.38,63.4,63.32,63.32,13549.0,58.7494,58.7679,58.6938,58.6938,13549.0
2022-08-05 13:20:00,63.33,63.37,63.29,63.37,23019.0,58.703,58.7401,58.666,58.7401,23019.0
2022-08-05 13:25:00,63.37,63.41,63.36,63.37,10021.0,58.7401,58.7772,58.7309,58.7401,10021.0
2022-08-05 13:30:00,63.36,63.41,63.36,63.41,15735.0,58.7309,58.7772,58.7309,58.7772,15735.0
2022-08-05 13:35:00,63.41,63.47,63.4,63.46,21043.0,58.7772,58.8328,58.7679,58.8236,21043.0
2022-08-05 13:40:00,63.46,63.54,63.46,63.49,18428.0,58.8236,58.8977,58.8236,58.8514,18428.0
2022-08-05 13:45:00,63.49,63.55,63.48,63.5,26375.0,58.8514,58.907,58.8421,58.8606,26375.0
2022-08-05 13:50:00,63.5,63.51,63.43,63.43,19055.0,58.8606,58.8699,58.7957,58.7957,19055.0
2022-08-05 13:55:00,63.43,63.44,63.32,63.32,29922.0,58.7957,58.805,58.6938,58.6938,29922.0
2022-08-05 14:00:00,63.33,63.36,63.31,63.36,18144.0,58.703,58.7309,58.6845,58.7309,18144.0
2022-08-05 14:05:00,63.36,63.37,63.31,63.33,27467.0,58.7309,58.7401,58.6845,58.703,27467.0
2022-08-05 14:10:00,63.33,63.33,63.29,63.3,18403.0,58.703,58.703,58.666,58.6752,18403.0
2022-08-05 14:15:00,63.3,63.35,63.29,63.35,23718.0,58.6752,58.7216,58.666,58.7216,23718.0
2022-08-05 14:20:00,63.35,63.38,63.33,63.34,22448.0,58.7216,58.7494,58.703,58.7123,22448.0
2022-08-05 14:25:00,63.35,63.36,63.21,63.22,23804.0,58.7216,58.7309,58.5918,58.6011,23804.0
2022-08-05 14:30:00,63.22,63.31,63.2,63.29,34910.0,58.6011,58.6845,58.5825,58.666,34910.0
2022-08-05 14:35:00,63.3,63.33,63.29,63.3,16854.0,58.6752,58.703,58.666,58.6752,16854.0
2022-08-05 14:40:00,63.3,63.31,63.26,63.3,28590.0,58.6752,58.6845,58.6382,58.6752,28590.0
2022-08-05 14:45:00,63.32,63.34,63.3,63.33,62316.0,58.6938,58.7123,58.6752,58.703,62316.0
2022-08-05 14:50:00,63.33,63.42,63.31,63.4,28220.0,58.703,58.7865,58.6845,58.7679,28220.0
2022-08-05 14:55:00,63.41,63.41,63.27,63.28,61852.0,58.7772,58.7772,58.6474,58.6567,61852.0
2022-08-05 15:00:00,63.28,63.42,63.28,63.41,62752.0,58.6567,58.7865,58.6567,58.7772,62752.0
2022-08-05 15:05:00,63.41,63.44,63.37,63.4,37559.0,58.7772,58.805,58.7401,58.7679,37559.0
2022-08-05 15:10:00,63.4,63.45,63.39,63.44,43654.0,58.7679,58.8143,58.7587,58.805,43654.0
2022-08-05 15:15:00,63.43,63.48,63.38,63.38,48272.0,58.7957,58.8421,58.7494,58.7494,48272.0
2022-08-05 15:20:00,63.38,63.41,63.36,63.39,90664.0,58.7494,58.7772,58.7309,58.7587,90664.0
2022-08-05 15:25:00,63.4,63.42,63.36,63.38,68125.0,58.7679,58.7865,58.7309,58.7494,68125.0
2022-08-05 15:30:00,63.39,63.49,63.38,63.48,141115.0,58.7587,58.8514,58.7494,58.8421,141115.0
2022-08-05 15:35:00,63.48,63.64,63.47,63.61,86954.0,58.8421,58.9904,58.8328,58.9626,86954.0
2022-08-05 15:40:00,63.62,63.75,63.61,63.71,78488.0,58.9719,59.0924,58.9626,59.0553,78488.0
2022-08-05 15:45:00,63.72,63.79,63.71,63.77,86919.0,59.0646,59.1294,59.0553,59.1109,86919.0
2022-08-05 15:50:00,63.77,63.81,63.72,63.73,192505.0,59.1109,59.148,59.0646,59.0738,192505.0
2022-08-05 15:55:00,63.73,63.82,63.7,63.77,384238.0,59.0738,59.1572,59.046,59.1109,384238.0
2022-08-08 09:30:00,64.09,64.42,63.91,64.26,94102.0,59.4075,59.7134,59.2407,59.5651,94102.0
2022-08-08 09:35:00,64.23,64.27,64.14,64.21,31749.0,59.5373,59.5744,59.4539,59.5188,31749.0
2022-08-08 09:40:00,64.2,64.34,64.16,64.2,46969.0,59.5095,59.6393,59.4724,59.5095,46969.0
2022-08-08 09:45:00,64.2,64.35,64.1,64.31,71913.0,59.5095,59.6485,59.4168,59.6114,71913.0
2022-08-08 09:50:00,64.33,64.41,64.3,64.4,38137.0,59.63,59.7041,59.6022,59.6949,38137.0
2022-08-08 09:55:00,64.39,64.51,64.36,64.41,33977.0,59.6856,59.7968,59.6578,59.7041,33977.0
2022-08-08 10:00:00,64.4,64.52,64.37,64.49,49594.0,59.6949,59.8061,59.6671,59.7783,49594.0
2022-08-08 10:05:00,64.5,64.54,64.44,64.48,48066.0,59.7876,59.8246,59.732,59.769,48066.0
2022-08-08 10:10:00,64.48,64.51,64.41,64.46,32984.0,59.769,59.7968,59.7041,59.7505,32984.0
2022-08-08 10:15:00,64.45,64.5,64.42,64.48,26517.0,59.7412,59.7876,59.7134,59.769,26517.0
2022-08-08 10:20:00,64.5,64.52,64.45,64.49,63875.0,59.7876,59.8061,59.7412,59.7783,63875.0
2022-08-08 10:25:00,64.48,64.55,64.45,64.53,52013.0,59.769,59.8339,59.7412,59.8154,52013.0
2022-08-08 10:30:00,64.53,64.57,64.43,64.45,30357.0,59.8154,59.8525,59.7227,59.7412,30357.0
2022-08-08 10:35:00,64.46,64.5,64.43,64.48,29481.0,59.7505,59.7876,59.7227,59.769,29481.0
2022-08-08 10:40:00,64.5,64.54,64.48,64.53,24945.0,59.7876,59.8246,59.769,59.8154,24945.0
2022-08-08 10:45:00,64.54,64.59,64.51,64.54,28291.0,59.8246,59.871,59.7968,59.8246,28291.0
2022-08-08 10:50:00,64.53,64.57,64.5,64.55,38317.0,59.8154,59.8525,59.7876,59.8339,38317.0
2022-08-08 10:55:00,64.55,64.58,64.47,64.47,50486.0,59.8339,59.8617,59.7598,59.7598,50486.0
2022-08-08 11:00:00,64.48,64.48,64.35,64.38,282455.0,59.769,59.769,59.6485,59.6763,282455.0
2022-08-08 11:05:00,64.38,64.38,64.23,64.31,54554.0,59.6763,59.6763,59.5373,59.6114,54554.0
2022-08-08 11:10:00,64.31,64.36,64.27,64.35,17783.0,59.6114,59.6578,59.5744,59.6485,17783.0
2022-08-08 11:15:00,64.36,64.4,64.33,64.37,21371.0,59.6578,59.6949,59.63,59.6671,21371.0
2022-08-08 11:20:00,64.36,64.41,64.31,64.31,19502.0,59.6578,59.7041,59.6114,59.6114,19502.0
2022-08-08 11:25:00,64.32,64.33,64.25,64.26,22010.0,59.6207,59.63,59.5558,59.5651,22010.0
2022-08-08 11:30:00,64.27,64.31,64.24,64.24,23024.0,59.5744,59.6114,59.5466,59.5466,23024.0
2022-08-08 11:35:00,64.25,64.27,64.14,64.16,24559.0,59.5558,59.5744,59.4539,59.4724,24559.0
2022-08-08 11:40:00,64.16,64.16,64.03,64.07,25435.0,59.4724,59.4724,59.3519,59.389,25435.0
2022-08-08 11:45:00,64.08,64.14,64.07,64.1,13433.0,59.3983,59.4539,59.389,59.4168,13433.0
2022-08-08 11:50:00,64.1,64.15,64.1,64.13,23976.0,59.4168,59.4631,59.4168,59.4446,23976.0
2022-08-08 11:55:00,64.12,64.16,64.09,64.13,49144.0,59.4353,59.4724,59.4075,59.4446,49144.0
2022-08-08 12:00:00,64.12,64.13,64.07,64.09,10607.0,59.4353,59.4446,59.389,59.4075,10607.0
2022-08-08 12:05:00,64.09,64.13,64.04,64.06,21192.0,59.4075,59.4446,59.3612,59.3797,21192.0
2022-08-08 12:10:00,64.06,64.08,63.98,64.0,31439.0,59.3797,59.3983,59.3056,59.3241,31439.0
2022-08-08 12:15:00,64.01,64.04,63.96,63.99,23609.0,59.3334,59.3612,59.287,59.3148,23609.0
2022-08-08 12:20:00,63.99,64.04,63.97,63.99,24262.0,59.3148,59.3612,59.2963,59.3148,24262.0
2022-08-08 12:25:00,63.97,64.0,63.95,63.98,11693.0,59.2963,59.3241,59.2778,59.3056,11693.0
2022-08-08 12:30:00,63.98,64.01,63.95,63.98,9979.0,59.3056,59.3334,59.2778,59.3056,9979.0
2022-08-08 12:35:00,63.98,63.99,63.93,63.93,22493.0,59.3056,59.3148,59.2592,59.2592,22493.0
2022-08-08 12:40:00,63.93,63.95,63.9,63.95,16586.0,59.2592,59.2778,59.2314,59.2778,16586.0
2022-08-08 12:45:00,63.95,63.97,63.89,63.9,16383.0,59.2778,59.2963,59.2221,59.2314,16383.0
2022-08-08 12:50:00,63.91,63.94,63.88,63.89,13253.0,59.2407,59.2685,59.2129,59.2221,13253.0
2022-08-08 12:55:00,63.89,63.9,63.83,63.86,15829.0,59.2221,59.2314,59.1665,59.1943,15829.0
2022-08-08 13:00:00,63.84,63.87,63.82,63.84,35618.0,59.1758,59.2036,59.1572,59.1758,35618.0
2022-08-08 13:05:00,63.84,63.88,63.84,63.88,14257.0,59.1758,59.2129,59.1758,59.2129,14257.0
2022-08-08 13:10:00,63.88,63.88,63.83,63.86,13651.0,59.2129,59.2129,59.1665,59.1943,13651.0
2022-08-08 13:15:00,63.88,63.95,63.86,63.95,15619.0,59.2129,59.2778,59.1943,59.2778,15619.0
2022-08-08 13:20:00,63.94,63.94,63.89,63.92,16047.0,59.2685,59.2685,59.2221,59.2499,16047.0
2022-08-08 13:25:00,63.92,63.97,63.87,63.88,21885.0,59.2499,59.2963,59.2036,59.2129,21885.0
2022-08-08 13:30:00,63.89,63.92,63.87,63.9,27892.0,59.2221,59.2499,59.2036,59.2314,27892.0
2022-08-08 13:35:00,63.9,63.92,63.85,63.86,26529.0,59.2314,59.2499,59.1851,59.1943,26529.0
2022-08-08 13:40:00,63.86,63.91,63.85,63.91,12065.0,59.1943,59.2407,59.1851,59.2407,12065.0
2022-08-08 13:45:00,63.92,63.94,63.89,63.91,19553.0,59.2499,59.2685,59.2221,59.2407,19553.0
2022-08-08 13:50:00,63.91,63.95,63.88,63.94,19258.0,59.2407,59.2778,59.2129,59.2685,19258.0
2022-08-08 13:55:00,63.94,64.0,63.93,63.97,22756.0,59.2685,59.3241,59.2592,59.2963,22756.0
2022-08-08 14:00:00,63.97,63.97,63.88,63.88,27955.0,59.2963,59.2963,59.2129,59.2129,27955.0
2022-08-08 14:05:00,63.88,63.93,63.83,63.92,35783.0,59.2129,59.2592,59.1665,59.2499,35783.0
2022-08-08 14:10:00,63.92,63.92,63.84,63.86,41408.0,59.2499,59.2499,59.1758,59.1943,41408.0
2022-08-08 14:15:00,63.86,63.86,63.82,63.86,19913.0,59.1943,59.1943,59.1572,59.1943,19913.0
2022-08-08 14:20:00,63.86,63.88,63.83,63.83,12323.0,59.1943,59.2129,59.1665,59.1665,12323.0
2022-08-08 14:25:00,63.84,63.88,63.81,63.86,32376.0,59.1758,59.2129,59.148,59.1943,32376.0
2022-08-08 14:30:00,63.85,63.9,63.84,63.89,17974.0,59.1851,59.2314,59.1758,59.2221,17974.0
2022-08-08 14:35:00,63.89,63.94,63.86,63.94,39154.0,59.2221,59.2685,59.1943,59.2685,39154.0
2022-08-08 14:40:00,63.94,63.98,63.92,63.93,16898.0,59.2685,59.3056,59.2499,59.2592,16898.0
2022-08-08 14:45:00,63.93,63.95,63.89,63.91,26736.0,59.2592,59.2778,59.2221,59.2407,26736.0
2022-08-08 14:50:00,63.91,63.91,63.81,63.83,29419.0,59.2407,59.2407,59.148,59.1665,29419.0
2022-08-08 14:55:00,63.82,63.86,63.82,63.84,25962.0,59.1572,59.1943,59.1572,59.1758,25962.0
2022-08-08 15:00:00,63.84,63.85,63.82,63.83,15087.0,59.1758,59.1851,59.1572,59.1665,15087.0
2022-08-08 15:05:00,63.81,63.83,63.78,63.79,20784.0,59.148,59.1665,59.1202,59.1294,20784.0
2022-08-08 15:10:00,63.78,63.8,63.75,63.78,24440.0,59.1202,59.1387,59.0924,59.1202,24440.0
2022-08-08 15:15:00,63.78,63.8,63.74,63.76,34812.0,59.1202,59.1387,59.0831,59.1016,34812.0
2022-08-08 15:20:00,63.76,63.81,63.75,63.78,30641.0,59.1016,59.148,59.0924,59.1202,30641.0
2022-08-08 15:25:00,63.77,63.8,63.75,63.77,45221.0,59.1109,59.1387,59.0924,59.1109,45221.0
2022-08-08 15:30:00,63.76,63.83,63.72,63.83,52416.0,59.1016,59.1665,59.0646,59.1665,52416.0
2022-08-08 15:35:00,63.82,63.83,63.72,63.73,30580.0,59.1572,59.1665,59.0646,59.0738,30580.0
2022-08-08 15:40:00,63.74,63.77,63.72,63.77,53499.0,59.0831,59.1109,59.0646,59.1109,53499.0
2022-08-08 15:45:00,63.77,63.78,63.71,63.76,170885.0,59.1109,59.1202,59.0553,59.1016,170885.0
2022-08-08 15:50:00,63.75,63.91,63.75,63.91,153573.0,59.0924,59.2407,59.0924,59.2407,153573.0
2022-08-08 15:55:00,63.92,63.97,63.92,63.93,329296.0,59.2499,59.2963,59.2499,59.2592,329296.0
2022-08-09 09:30:00,64.16,64.3,63.94,63.99,84218.0,59.4724,59.6022,59.2685,59.3148,84218.0
2022-08-09 09:35:00,63.98,64.1,63.94,64.0,44010.0,59.3056,59.4168,59.2685,59.3241,44010.0
2022-08-09 09:40:00,63.99,64.07,63.96,63.99,47849.0,59.3148,59.389,59.287,59.3148,47849.0
2022-08-09 09:45:00,63.98,64.11,63.96,63.96,52585.0,59.3056,59.4261,59.287,59.287,52585.0
2022-08-09 09:50:00,63.94,63.97,63.88,63.95,25530.0,59.2685,59.2963,59.2129,59.2778,25530.0
2022-08-09 09:55:00,63.93,64.13,63.92,64.13,42268.0,59.2592,59.4446,59.2499,59.4446,42268.0
2022-08-09 10:00:00,64.12,64.13,64.04,64.06,37341.0,59.4353,59.4446,59.3612,59.3797,37341.0
2022-08-09 10:05:00,64.06,64.14,63.99,64.05,24669.0,59.3797,59.4539,59.3148,59.3704,24669.0
2022-08-09 10:10:00,64.05,64.11,64.03,64.08,32147.0,59.3704,59.4261,59.3519,59.3983,32147.0
2022-08-09 10:15:00,64.07,64.11,63.99,64.05,29167.0,59.389,59.4261,59.3148,59.3704,29167.0
2022-08-09 10:20:00,64.06,64.1,64.04,64.06,24140.0,59.3797,59.4168,59.3612,59.3797,24140.0
2022-08-09 10:25:00,64.09,64.14,64.05,64.14,28074.0,59.4075,59.4539,59.3704,59.4539,28074.0
2022-08-09 10:30:00,64.14,64.15,64.07,64.08,68379.0,59.4539,59.4631,59.389,59.3983,68379.0
2022-08-09 10:35:00,64.07,64.14,64.04,64.12,45991.0,59.389,59.4539,59.3612,59.4353,45991.0
2022-08-09 10:40:00,64.13,64.17,64.1,64.13,17402.0,59.4446,59.4817,59.4168,59.4446,17402.0
2022-08-09 10:45:00,64.11,64.16,64.08,64.14,17330.0,59.4261,59.4724,59.3983,59.4539,17330.0
2022-08-09 10:50:00,64.14,64.18,64.12,64.12,16180.0,59.4539,59.4909,59.4353,59.4353,16180.0
2022-08-09 10:55:00,64.11,64.13,64.02,64.04,16481.0,59.4261,59.4446,59.3426,59.3612,16481.0
2022-08-09 11:00:00,64.04,64.08,64.02,64.06,12132.0,59.3612,59.3983,59.3426,59.3797,12132.0
2022-08-09 11:05:00,64.07,64.17,64.06,64.15,23838.0,59.389,59.4817,59.3797,59.4631,23838.0
2022-08-09 11:10:00,64.15,64.22,64.13,64.22,13948.0,59.4631,59.528,59.4446,59.528,13948.0
2022-08-09 11:15:00,64.22,64.27,64.15,64.25,29008.0,59.528,59.5744,59.4631,59.5558,29008.0
2022-08-09 11:20:00,64.25,64.25,64.2,64.25,11014.0,59.5558,59.5558,59.5095,59.5558,11014.0
2022-08-09 11:25:00,64.25,64.28,64.23,64.25,33037.0,59.5558,59.5836,59.5373,59.5558,33037.0
2022-08-09 11:30:00,64.26,64.32,64.26,64.29,15520.0,59.5651,59.6207,59.5651,59.5929,15520.0
2022-08-09 11:35:00,64.3,64.3,64.25,64.27,10470.0,59.6022,59.6022,59.5558,59.5744,10470.0
2022-08-09 11:40:00,64.27,64.3,64.24,64.25,12003.0,59.5744,59.6022,59.5466,59.5558,12003.0
2022-08-09 11:45:00,64.25,64.27,64.22,64.25,11177.0,59.5558,59.5744,59.528,59.5558,11177.0
2022-08-09 11:50:00,64.24,64.29,64.23,64.28,20300.0,59.5466,59.5929,59.5373,59.5836,20300.0
2022-08-09 11:55:00,64.28,64.29,64.23,64.23,10857.0,59.5836,59.5929,59.5373,59.5373,10857.0
2022-08-09 12:00:00,64.23,64.26,64.17,64.18,10669.0,59.5373,59.5651,59.4817,59.4909,10669.0
2022-08-09 12:05:00,64.19,64.25,64.19,64.25,24604.0,59.5002,59.5558,59.5002,59.5558,24604.0
2022-08-09 12:10:00,64.24,64.27,64.21,64.23,27931.0,59.5466,59.5744,59.5188,59.5373,27931.0
2022-08-09 12:15:00,64.22,64.22,64.19,64.2,6442.0,59.528,59.528,59.5002,59.5095,6442.0
2022-08-09 12:20:00,64.2,64.21,64.14,64.16,6289.0,59.5095,59.5188,59.4539,59.4724,6289.0
2022-08-09 12:25:00,64.13,64.19,64.13,64.15,13408.0,59.4446,59.5002,59.4446,59.4631,13408.0
2022-08-09 12:30:00,64.15,64.16,64.11,64.13,14821.0,59.4631,59.4724,59.4261,59.4446,14821.0
2022-08-09 12:35:00,64.12,64.13,64.09,64.11,18894.0,59.4353,59.4446,59.4075,59.4261,18894.0
2022-08-09 12:40:00,64.11,64.13,64.08,64.13,14790.0,59.4261,59.4446,59.3983,59.4446,14790.0
2022-08-09 12:45:00,64.13,64.15,64.11,64.12,9893.0,59.4446,59.4631,59.4261,59.4353,9893.0
2022-08-09 12:50:00,64.13,64.16,64.11,64.15,19025.0,59.4446,59.4724,59.4261,59.4631,19025.0
2022-08-09 12:55:00,64.16,64.18,64.14,64.15,15110.0,59.4724,59.4909,59.4539,59.4631,15110.0
2022-08-09 13:00:00,64.16,64.16,64.09,64.1,15909.0,59.4724,59.4724,59.4075,59.4168,15909.0
2022-08-09 13:05:00,64.09,64.14,64.06,64.08,13802.0,59.4075,59.4539,59.3797,59.3983,13802.0
2022-08-09 13:10:00,64.06,64.1,64.06,64.09,13719.0,59.3797,59.4168,59.3797,59.4075,13719.0
2022-08-09 13:15:00,64.09,64.12,64.08,64.08,12758.0,59.4075,59.4353,59.3983,59.3983,12758.0
2022-08-09 13:20:00,64.08,64.11,64.06,64.06,9701.0,59.3983,59.4261,59.3797,59.3797,9701.0
2022-08-09 13:25:00,64.06,64.08,64.01,64.02,12620.0,59.3797,59.3983,59.3334,59.3426,12620.0
2022-08-09 13:30:00,64.03,64.05,63.97,63.98,13368.0,59.3519,59.3704,59.2963,59.3056,13368.0
2022-08-09 13:35:00,63.98,63.99,63.96,63.98,16088.0,59.3056,59.3148,59.287,59.3056,16088.0
2022-08-09 13:40:00,63.97,63.98,63.9,63.91,12029.0,59.2963,59.3056,59.2314,59.2407,12029.0
2022-08-09 13:45:00,63.89,63.93,63.88,63.93,9812.0,59.2221,59.2592,59.2129,59.2592,9812.0
2022-08-09 13:50:00,63.93,63.93,63.89,63.93,15332.0,59.2592,59.2592,59.2221,59.2592,15332.0
2022-08-09 13:55:00,63.92,63.98,63.9,63.92,20865.0,59.2499,59.3056,59.2314,59.2499,20865.0
2022-08-09 14:00:00,63.92,63.97,63.9,63.97,17719.0,59.2499,59.2963,59.2314,59.2963,17719.0
2022-08-09 14:05:00,63.98,63.98,63.92,63.93,16536.0,59.3056,59.3056,59.2499,59.2592,16536.0
2022-08-09 14:10:00,63.94,63.96,63.9,63.91,20999.0,59.2685,59.287,59.2314,59.2407,20999.0
2022-08-09 14:15:00,63.92,63.92,63.86,63.9,16019.0,59.2499,59.2499,59.1943,59.2314,16019.0
2022-08-09 14:20:00,63.89,63.89,63.85,63.86,21679.0,59.2221,59.2221,59.1851,59.1943,21679.0
2022-08-09 14:25:00,63.86,63.9,63.83,63.88,22100.0,59.1943,59.2314,59.1665,59.2129,22100.0
2022-08-09 14:30:00,63.88,63.9,63.83,63.85,13412.0,59.2129,59.2314,59.1665,59.1851,13412.0
2022-08-09 14:35:00,63.85,63.9,63.84,63.88,17309.0,59.1851,59.2314,59.1758,59.2129,17309.0
2022-08-09 14:40:00,63.89,63.89,63.82,63.83,14073.0,59.2221,59.2221,59.1572,59.1665,14073.0
2022-08-09 14:45:00,63.83,63.89,63.83,63.89,11126.0,59.1665,59.2221,59.1665,59.2221,11126.0
2022-08-09 14:50:00,63.88,63.96,63.86,63.94,28652.0,59.2129,59.287,59.1943,59.2685,28652.0
2022-08-09 14:55:00,63.93,63.96,63.91,63.93,20303.0,59.2592,59.287,59.2407,59.2592,20303.0
2022-08-09 15:00:00,63.93,63.95,63.89,63.9,27004.0,59.2592,59.2778,59.2221,59.2314,27004.0
2022-08-09 15:05:00,63.9,63.94,63.89,63.93,27666.0,59.2314,59.2685,59.2221,59.2592,27666.0
2022-08-09 15:10:00,63.93,63.93,63.84,63.86,27562.0,59.2592,59.2592,59.1758,59.1943,27562.0
2022-08-09 15:15:00,63.86,63.88,63.83,63.86,50016.0,59.1943,59.2129,59.1665,59.1943,50016.0
2022-08-09 15:20:00,63.86,63.92,63.86,63.91,30126.0,59.1943,59.2499,59.1943,59.2407,30126.0
2022-08-09 15:25:00,63.92,63.95,63.9,63.93,35067.0,59.2499,59.2778,59.2314,59.2592,35067.0
2022-08-09 15:30:00,63.94,64.02,63.93,64.01,32362.0,59.2685,59.3426,59.2592,59.3334,32362.0
2022-08-09 15:35:00,64.02,64.05,64.0,64.03,32653.0,59.3426,59.3704,59.3241,59.3519,32653.0
2022-08-09 15:40:00,64.03,64.06,63.94,63.94,21587.0,59.3519,59.3797,59.2685,59.2685,21587.0
2022-08-09 15:45:00,63.95,63.97,63.9,63.97,37693.0,59.2778,59.2963,59.2314,59.2963,37693.0
2022-08-09 15:50:00,63.98,64.02,63.95,63.96,82610.0,59.3056,59.3426,59.2778,59.287,82610.0
2022-08-09 15:55:00,63.96,63.97,63.87,63.93,294015.0,59.287,59.2963,59.2036,59.2592,294015.0
2022-08-10 09:30:00,64.32,64.66,64.29,64.44,118785.0,59.6207,59.9359,59.5929,59.732,118785.0
2022-08-10 09:35:00,64.45,64.46,64.31,64.36,35438.0,59.7412,59.7505,59.6114,59.6578,35438.0
2022-08-10 09:40:00,64.37,64.51,64.37,64.5,41752.0,59.6671,59.7968,59.6671,59.7876,41752.0
2022-08-10 09:45:00,64.48,64.61,64.48,64.55,37847.0,59.769,59.8895,59.769,59.8339,37847.0
2022-08-10 09:50:00,64.56,64.62,64.49,64.49,30384.0,59.8432,59.8988,59.7783,59.7783,30384.0
2022-08-10 09:55:00,64.48,64.55,64.47,64.55,28364.0,59.769,59.8339,59.7598,59.8339,28364.0
2022-08-10 10:00:00,64.54,64.62,64.5,64.54,16507.0,59.8246,59.8988,59.7876,59.8246,16507.0
2022-08-10 10:05:00,64.55,64.59,64.52,64.58,15588.0,59.8339,59.871,59.8061,59.8617,15588.0
2022-08-10 10:10:00,64.58,64.6,64.54,64.56,20530.0,59.8617,59.8803,59.8246,59.8432,20530.0
2022-08-10 10:15:00,64.56,64.66,64.56,64.64,20439.0,59.8432,59.9359,59.8432,59.9173,20439.0
2022-08-10 10:20:00,64.64,64.65,64.52,64.57,17755.0,59.9173,59.9266,59.8061,59.8525,17755.0
2022-08-10 10:25:00,64.58,64.63,64.55,64.57,22903.0,59.8617,59.9081,59.8339,59.8525,22903.0
2022-08-10 10:30:00,64.58,64.58,64.51,64.55,16038.0,59.8617,59.8617,59.7968,59.8339,16038.0
2022-08-10 10:35:00,64.55,64.55,64.49,64.52,17568.0,59.8339,59.8339,59.7783,59.8061,17568.0
2022-08-10 10:40:00,64.52,64.63,64.52,64.63,14659.0,59.8061,59.9081,59.8061,59.9081,14659.0
2022-08-10 10:45:00,64.64,64.65,64.58,64.6,10828.0,59.9173,59.9266,59.8617,59.8803,10828.0
2022-08-10 10:50:00,64.59,64.63,64.59,64.6,13518.0,59.871,59.9081,59.871,59.8803,13518.0
2022-08-10 10:55:00,64.59,64.62,64.54,64.55,23100.0,59.871,59.8988,59.8246,59.8339,23100.0
2022-08-10 11:00:00,64.55,64.62,64.55,64.62,26195.0,59.8339,59.8988,59.8339,59.8988,26195.0
2022-08-10 11:05:00,64.63,64.66,64.58,64.59,17729.0,59.9081,59.9359,59.8617,59.871,17729.0
2022-08-10 11:10:00,64.59,64.59,64.45,64.45,11450.0,59.871,59.871,59.7412,59.7412,11450.0
2022-08-10 11:15:00,64.45,64.49,64.45,64.47,20971.0,59.7412,59.7783,59.7412,59.7598,20971.0
2022-08-10 11:20:00,64.47,64.51,64.46,64.48,10227.0,59.7598,59.7968,59.7505,59.769,10227.0
2022-08-10 11:25:00,64.49,64.5,64.42,64.43,14462.0,59.7783,59.7876,59.7134,59.7227,14462.0
2022-08-10 11:30:00,64.43,64.5,64.41,64.47,21880.0,59.7227,59.7876,59.7041,59.7598,21880.0
2022-08-10 11:35:00,64.45,64.49,64.39,64.41,11060.0,59.7412,59.7783,59.6856,59.7041,11060.0
2022-08-10 11:40:00,64.39,64.43,64.38,64.39,10807.0,59.6856,59.7227,59.6763,59.6856,10807.0
2022-08-10 11:45:00,64.41,64.43,64.38,64.42,9972.0,59.7041,59.7227,59.6763,59.7134,9972.0
2022-08-10 11:50:00,64.43,64.46,64.4,64.42,9956.0,59.7227,59.7505,59.6949,59.7134,9956.0
2022-08-10 11:55:00,64.42,64.43,64.36,64.37,7557.0,59.7134,59.7227,59.6578,59.6671,7557.0
2022-08-10 12:00:00,64.37,64.39,64.31,64.32,13800.0,59.6671,59.6856,59.6114,59.6207,13800.0
2022-08-10 12:05:00,64.32,64.32,64.27,64.27,13635.0,59.6207,59.6207,59.5744,59.5744,13635.0
2022-08-10 12:10:00,64.27,64.32,64.26,64.31,18021.0,59.5744,59.6207,59.5651,59.6114,18021.0
2022-08-10 12:15:00,64.3,64.31,64.25,64.25,11116.0,59.6022,59.6114,59.5558,59.5558,11116.0
2022-08-10 12:20:00,64.26,64.28,64.24,64.27,10850.0,59.5651,59.5836,59.5466,59.5744,10850.0
2022-08-10 12:25:00,64.26,64.28,64.22,64.26,8603.0,59.5651,59.5836,59.528,59.5651,8603.0
2022-08-10 12:30:00,64.27,64.3,64.25,64.28,9740.0,59.5744,59.6022,59.5558,59.5836,9740.0
2022-08-10 12:35:00,64.29,64.31,64.27,64.29,15674.0,59.5929,59.6114,59.5744,59.5929,15674.0
2022-08-10 12:40:00,64.3,64.35,64.29,64.32,19194.0,59.6022,59.6485,59.5929,59.6207,19194.0
2022-08-10 12:45:00,64.32,64.41,64.31,64.4,17706.0,59.6207,59.7041,59.6114,59.6949,17706.0
2022-08-10 12:50:00,64.4,64.42,64.33,64.34,16050.0,59.6949,59.7134,59.63,59.6393,16050.0
2022-08-10 12:55:00,64.33,64.34,64.29,64.33,8797.0,59.63,59.6393,59.5929,59.63,8797.0
2022-08-10 13:00:00,64.32,64.36,64.31,64.31,11304.0,59.6207,59.6578,59.6114,59.6114,11304.0
2022-08-10 13:05:00,64.33,64.35,64.3,64.34,9105.0,59.63,59.6485,59.6022,59.6393,9105.0
2022-08-10 13:10:00,64.34,64.39,64.32,64.34,13497.0,59.6393,59.6856,59.6207,59.6393,13497.0
2022-08-10 13:15:00,64.34,64.35,64.31,64.34,6750.0,59.6393,59.6485,59.6114,59.6393,6750.0
2022-08-10 13:20:00,64.33,64.42,64.31,64.42,10661.0,59.63,59.7134,59.6114,59.7134,10661.0
2022-08-10 13:25:00,64.42,64.43,64.36,64.37,18065.0,59.7134,59.7227,59.6578,59.6671,18065.0
2022-08-10 13:30:00,64.37,64.38,64.29,64.29,12423.0,59.6671,59.6763,59.5929,59.5929,12423.0
2022-08-10 13:35:00,64.28,64.33,64.26,64.27,23989.0,59.5836,59.63,59.5651,59.5744,23989.0
2022-08-10 13:40:00,64.28,64.32,64.26,64.31,15253.0,59.5836,59.6207,59.5651,59.6114,15253.0
2022-08-10 13:45:00,64.31,64.33,64.28,64.33,22571.0,59.6114,59.63,59.5836,59.63,22571.0
2022-08-10 13:50:00,64.33,64.34,64.27,64.28,19131.0,59.63,59.6393,59.5744,59.5836,19131.0
2022-08-10 13:55:00,64.28,64.3,64.24,64.25,24115.0,59.5836,59.6022,59.5466,59.5558,24115.0
2022-08-10 14:00:00,64.25,64.26,64.21,64.23,10969.0,59.5558,59.5651,59.5188,59.5373,10969.0
2022-08-10 14:05:00,64.23,64.24,64.18,64.2,12016.0,59.5373,59.5466,59.4909,59.5095,12016.0
2022-08-10 14:10:00,64.2,64.25,64.2,64.23,11126.0,59.5095,59.5558,59.5095,59.5373,11126.0
2022-08-10 14:15:00,64.23,64.29,64.23,64.28,10576.0,59.5373,59.5929,59.5373,59.5836,10576.0
2022-08-10 14:20:00,64.28,64.29,64.25,64.26,16238.0,59.5836,59.5929,59.5558,59.5651,16238.0
2022-08-10 14:25:00,64.26,64.29,64.23,64.23,11173.0,59.5651,59.5929,59.5373,59.5373,11173.0
2022-08-10 14:30:00,64.23,64.27,64.22,64.26,18587.0,59.5373,59.5744,59.528,59.5651,18587.0
2022-08-10 14:35:00,64.26,64.29,64.25,64.25,13605.0,59.5651,59.5929,59.5558,59.5558,13605.0
2022-08-10 14:40:00,64.26,64.32,64.25,64.3,38502.0,59.5651,59.6207,59.5558,59.6022,38502.0
2022-08-10 14:45:00,64.3,64.31,64.25,64.28,14012.0,59.6022,59.6114,59.5558,59.5836,14012.0
2022-08-10 14:50:00,64.27,64.29,64.25,64.27,12379.0,59.5744,59.5929,59.5558,59.5744,12379.0
2022-08-10 14:55:00,64.26,64.26,64.18,64.18,14696.0,59.5651,59.5651,59.4909,59.4909,14696.0
2022-08-10 15:00:00,64.19,64.27,64.18,64.27,13381.0,59.5002,59.5744,59.4909,59.5744,13381.0
2022-08-10 15:05:00,64.27,64.27,64.2,64.22,24358.0,59.5744,59.5744,59.5095,59.528,24358.0
2022-08-10 15:10:00,64.23,64.34,64.22,64.33,64886.0,59.5373,59.6393,59.528,59.63,64886.0
2022-08-10 15:15:00,64.32,64.41,64.32,64.4,30192.0,59.6207,59.7041,59.6207,59.6949,30192.0
2022-08-10 15:20:00,64.42,64.43,64.38,64.42,29199.0,59.7134,59.7227,59.6763,59.7134,29199.0
2022-08-10 15:25:00,64.42,64.43,64.4,64.4,26045.0,59.7134,59.7227,59.6949,59.6949,26045.0
2022-08-10 15:30:00,64.4,64.44,64.37,64.43,28982.0,59.6949,59.732,59.6671,59.7227,28982.0
2022-08-10 15:35:00,64.44,64.51,64.43,64.48,49645.0,59.732,59.7968,59.7227,59.769,49645.0
2022-08-10 15:40:00,64.49,64.56,64.48,64.56,36169.0,59.7783,59.8432,59.769,59.8432,36169.0
2022-08-10 15:45:00,64.55,64.55,64.49,64.51,53394.0,59.8339,59.8339,59.7783,59.7968,53394.0
2022-08-10 15:50:00,64.52,64.56,64.46,64.51,116019.0,59.8061,59.8432,59.7505,59.7968,116019.0
2022-08-10 15:55:00,64.51,64.52,64.41,64.46,272720.0,59.7968,59.8061,59.7041,59.7505,272720.0
2022-08-11 09:30:00,64.81,64.87,64.62,64.75,94018.0,60.0749,60.1305,59.8988,60.0193,94018.0
2022-08-11 09:35:00,64.77,64.83,64.56,64.62,33908.0,60.0378,60.0935,59.8432,59.8988,33908.0
2022-08-11 09:40:00,64.64,64.71,64.55,64.65,61416.0,59.9173,59.9822,59.8339,59.9266,61416.0
2022-08-11 09:45:00,64.65,64.77,64.61,64.67,33531.0,59.9266,60.0378,59.8895,59.9451,33531.0
2022-08-11 09:50:00,64.68,64.84,64.65,64.78,19981.0,59.9544,60.1027,59.9266,60.0471,19981.0
2022-08-11 09:55:00,64.78,64.81,64.71,64.77,15712.0,60.0471,60.0749,59.9822,60.0378,15712.0
2022-08-11 10:00:00,64.78,64.84,64.74,64.78,65874.0,60.0471,60.1027,60.01,60.0471,65874.0
2022-08-11 10:05:00,64.8,64.9,64.79,64.87,29027.0,60.0657,60.1583,60.0564,60.1305,29027.0
2022-08-11 10:10:00,64.89,64.93,64.85,64.89,16627.0,60.1491,60.1862,60.112,60.1491,16627.0
2022-08-11 10:15:00,64.89,64.92,64.85,64.9,28995.0,60.1491,60.1769,60.112,60.1583,28995.0
2022-08-11 10:20:00,64.9,64.93,64.87,64.91,37747.0,60.1583,60.1862,60.1305,60.1676,37747.0
2022-08-11 10:25:00,64.91,64.97,64.86,64.86,45167.0,60.1676,60.2232,60.1213,60.1213,45167.0
2022-08-11 10:30:00,64.87,64.9,64.84,64.87,25414.0,60.1305,60.1583,60.1027,60.1305,25414.0
2022-08-11 10:35:00,64.87,64.89,64.82,64.82,16390.0,60.1305,60.1491,60.0842,60.0842,16390.0
2022-08-11 10:40:00,64.8,64.83,64.78,64.78,23983.0,60.0657,60.0935,60.0471,60.0471,23983.0
2022-08-11 10:45:00,64.78,64.9,64.78,64.89,21315.0,60.0471,60.1583,60.0471,60.1491,21315.0
2022-08-11 10:50:00,64.91,64.92,64.87,64.92,13175.0,60.1676,60.1769,60.1305,60.1769,13175.0
2022-08-11 10:55:00,64.92,64.93,64.83,64.84,20948.0,60.1769,60.1862,60.0935,60.1027,20948.0
2022-08-11 11:00:00,64.84,64.84,64.76,64.79,20208.0,60.1027,60.1027,60.0286,60.0564,20208.0
2022-08-11 11:05:00,64.79,64.82,64.72,64.79,21080.0,60.0564,60.0842,59.9915,60.0564,21080.0
2022-08-11 11:10:00,64.79,64.82,64.77,64.78,13366.0,60.0564,60.0842,60.0378,60.0471,13366.0
2022-08-11 11:15:00,64.79,64.82,64.77,64.78,12865.0,60.0564,60.0842,60.0378,60.0471,12865.0
2022-08-11 11:20:00,64.78,64.83,64.78,64.83,16156.0,60.0471,60.0935,60.0471,60.0935,16156.0
2022-08-11 11:25:00,64.82,64.89,64.81,64.85,17860.0,60.0842,60.1491,60.0749,60.112,17860.0
2022-08-11 11:30:00,64.85,64.87,64.83,64.85,12594.0,60.112,60.1305,60.0935,60.112,12594.0
2022-08-11 11:35:00,64.84,64.85,64.78,64.84,15756.0,60.1027,60.112,60.0471,60.1027,15756.0
2022-08-11 11:40:00,64.84,64.85,64.8,64.81,8715.0,60.1027,60.112,60.0657,60.0749,8715.0
2022-08-11 11:45:00,64.8,64.87,64.8,64.86,15929.0,60.0657,60.1305,60.0657,60.1213,15929.0
2022-08-11 11:50:00,64.86,64.93,64.83,64.92,23403.0,60.1213,60.1862,60.0935,60.1769,23403.0
2022-08-11 11:55:00,64.92,64.94,64.89,64.89,10965.0,60.1769,60.1954,60.1491,60.1491,10965.0
2022-08-11 12:00:00,64.91,64.92,64.85,64.86,12983.0,60.1676,60.1769,60.112,60.1213,12983.0
2022-08-11 12:05:00,64.87,64.88,64.81,64.82,15725.0,60.1305,60.1398,60.0749,60.0842,15725.0
2022-08-11 12:10:00,64.82,64.85,64.8,64.83,17015.0,60.0842,60.112,60.0657,60.0935,17015.0
2022-08-11 12:15:00,64.83,64.89,64.82,64.87,15621.0,60.0935,60.1491,60.0842,60.1305,15621.0
2022-08-11 12:20:00,64.87,64.88,64.84,64.87,10568.0,60.1305,60.1398,60.1027,60.1305,10568.0
2022-08-11 12:25:00,64.88,64.91,64.87,64.91,8832.0,60.1398,60.1676,60.1305,60.1676,8832.0
2022-08-11 12:30:00,64.91,64.94,64.9,64.94,11829.0,60.1676,60.1954,60.1583,60.1954,11829.0
2022-08-11 12:35:00,64.95,65.09,64.93,65.05,145522.0,60.2047,60.3345,60.1862,60.2974,145522.0
2022-08-11 12:40:00,65.02,65.03,64.94,64.95,14580.0,60.2696,60.2788,60.1954,60.2047,14580.0
2022-08-11 12:45:00,64.95,65.0,64.95,64.98,9989.0,60.2047,60.251,60.2047,60.2325,9989.0
2022-08-11 12:50:00,64.97,65.02,64.97,64.97,58014.0,60.2232,60.2696,60.2232,60.2232,58014.0
2022-08-11 12:55:00,64.97,65.01,64.94,64.96,60811.0,60.2232,60.2603,60.1954,60.214,60811.0
2022-08-11 13:00:00,64.95,64.96,64.89,64.93,14730.0,60.2047,60.214,60.1491,60.1862,14730.0
2022-08-11 13:05:00,64.93,64.98,64.92,64.97,13695.0,60.1862,60.2325,60.1769,60.2232,13695.0
2022-08-11 13:10:00,64.97,65.03,64.97,65.0,23662.0,60.2232,60.2788,60.2232,60.251,23662.0
2022-08-11 13:15:00,65.01,65.08,64.99,65.08,12664.0,60.2603,60.3252,60.2418,60.3252,12664.0
2022-08-11 13:20:00,65.1,65.1,65.05,65.06,12650.0,60.3437,60.3437,60.2974,60.3067,12650.0
2022-08-11 13:25:00,65.05,65.06,64.99,64.99,13914.0,60.2974,60.3067,60.2418,60.2418,13914.0
2022-08-11 13:30:00,64.98,64.98,64.89,64.89,12851.0,60.2325,60.2325,60.1491,60.1491,12851.0
2022-08-11 13:35:00,64.89,64.91,64.83,64.84,12861.0,60.1491,60.1676,60.0935,60.1027,12861.0
2022-08-11 13:40:00,64.83,64.86,64.76,64.8,19282.0,60.0935,60.1213,60.0286,60.0657,19282.0
2022-08-11 13:45:00,64.79,64.81,64.76,64.76,9940.0,60.0564,60.0749,60.0286,60.0286,9940.0
2022-08-11 13:50:00,64.74,64.82,64.72,64.78,27215.0,60.01,60.0842,59.9915,60.0471,27215.0
2022-08-11 13:55:00,64.78,64.8,64.76,64.8,11052.0,60.0471,60.0657,60.0286,60.0657,11052.0
2022-08-11 14:00:00,64.8,64.81,64.75,64.77,8370.0,60.0657,60.0749,60.0193,60.0378,8370.0
2022-08-11 14:05:00,64.76,64.81,64.74,64.79,60866.0,60.0286,60.0749,60.01,60.0564,60866.0
2022-08-11 14:10:00,64.8,64.82,64.7,64.71,19956.0,60.0657,60.0842,59.973,59.9822,19956.0
2022-08-11 14:15:00,64.69,64.73,64.69,64.72,9289.0,59.9637,60.0008,59.9637,59.9915,9289.0
2022-08-11 14:20:00,64.71,64.71,64.66,64.68,9137.0,59.9822,59.9822,59.9359,59.9544,9137.0
2022-08-11 14:25:00,64.68,64.69,64.65,64.68,9755.0,59.9544,59.9637,59.9266,59.9544,9755.0
2022-08-11 14:30:00,64.67,64.69,64.58,64.6,22327.0,59.9451,59.9637,59.8617,59.8803,22327.0
2022-08-11 14:35:00,64.59,64.62,64.57,64.59,10578.0,59.871,59.8988,59.8525,59.871,10578.0
2022-08-11 14:40:00,64.6,64.62,64.58,64.58,16863.0,59.8803,59.8988,59.8617,59.8617,16863.0
2022-08-11 14:45:00,64.59,64.61,64.57,64.57,16243.0,59.871,59.8895,59.8525,59.8525,16243.0
2022-08-11 14:50:00,64.58,64.58,64.5,64.51,17474.0,59.8617,59.8617,59.7876,59.7968,17474.0
2022-08-11 14:55:00,64.51,64.55,64.49,64.51,28424.0,59.7968,59.8339,59.7783,59.7968,28424.0
2022-08-11 15:00:00,64.51,64.53,64.47,64.49,15004.0,59.7968,59.8154,59.7598,59.7783,15004.0
2022-08-11 15:05:00,64.48,64.48,64.41,64.42,21377.0,59.769,59.769,59.7041,59.7134,21377.0
2022-08-11 15:10:00,64.42,64.44,64.32,64.37,25208.0,59.7134,59.732,59.6207,59.6671,25208.0
2022-08-11 15:15:00,64.37,64.44,64.35,64.44,12329.0,59.6671,59.732,59.6485,59.732,12329.0
2022-08-11 15:20:00,64.43,64.44,64.38,64.38,16666.0,59.7227,59.732,59.6763,59.6763,16666.0
2022-08-11 15:25:00,64.37,64.4,64.36,64.37,20399.0,59.6671,59.6949,59.6578,59.6671,20399.0
2022-08-11 15:30:00,64.37,64.42,64.34,64.41,31316.0,59.6671,59.7134,59.6393,59.7041,31316.0
2022-08-11 15:35:00,64.4,64.41,64.27,64.29,34676.0,59.6949,59.7041,59.5744,59.5929,34676.0
2022-08-11 15:40:00,64.28,64.32,64.23,64.24,45762.0,59.5836,59.6207,59.5373,59.5466,45762.0
2022-08-11 15:45:00,64.24,64.27,64.21,64.22,43750.0,59.5466,59.5744,59.5188,59.528,43750.0
2022-08-11 15:50:00,64.22,64.25,64.13,64.25,127847.0,59.528,59.5558,59.4446,59.5558,127847.0
2022-08-11 15:55:00,64.24,64.31,64.23,64.29,200591.0,59.5466,59.6114,59.5373,59.5929,200591.0
2022-08-12 09:30:00,64.72,64.72,64.49,64.63,114239.0,59.9915,59.9915,59.7783,59.9081,114239.0
2022-08-12 09:35:00,64.62,64.66,64.41,64.48,57586.0,59.8988,59.9359,59.7041,59.769,57586.0
2022-08-12 09:40:00,64.5,64.52,64.4,64.43,29172.0,59.7876,59.8061,59.6949,59.7227,29172.0
2022-08-12 09:45:00,64.43,64.5,64.38,64.44,54163.0,59.7227,59.7876,59.6763,59.732,54163.0
2022-08-12 09:50:00,64.43,64.5,64.41,64.43,14357.0,59.7227,59.7876,59.7041,59.7227,14357.0
2022-08-12 09:55:00,64.43,64.58,64.43,64.58,13403.0,59.7227,59.8617,59.7227,59.8617,13403.0
2022-08-12 10:00:00,64.56,64.56,64.32,64.33,46934.0,59.8432,59.8432,59.6207,59.63,46934.0
2022-08-12 10:05:00,64.33,64.38,64.28,64.29,31087.0,59.63,59.6763,59.5836,59.5929,31087.0
2022-08-12 10:10:00,64.26,64.31,64.16,64.17,19543.0,59.5651,59.6114,59.4724,59.4817,19543.0
2022-08-12 10:15:00,64.17,64.17,64.06,64.17,37402.0,59.4817,59.4817,59.3797,59.4817,37402.0
2022-08-12 10:20:00,64.15,64.16,64.06,64.08,49220.0,59.4631,59.4724,59.3797,59.3983,49220.0
2022-08-12 10:25:00,64.08,64.16,64.08,64.14,28981.0,59.3983,59.4724,59.3983,59.4539,28981.0
2022-08-12 10:30:00,64.13,64.15,64.08,64.11,34508.0,59.4446,59.4631,59.3983,59.4261,34508.0
2022-08-12 10:35:00,64.1,64.1,64.01,64.07,31081.0,59.4168,59.4168,59.3334,59.389,31081.0
2022-08-12 10:40:00,64.07,64.21,64.05,64.21,29782.0,59.389,59.5188,59.3704,59.5188,29782.0
2022-08-12 10:45:00,64.2,64.2,63.99,64.0,55796.0,59.5095,59.5095,59.3148,59.3241,55796.0
2022-08-12 10:50:00,63.99,64.03,63.97,63.99,26097.0,59.3148,59.3519,59.2963,59.3148,26097.0
2022-08-12 10:55:00,64.0,64.01,63.93,63.93,27110.0,59.3241,59.3334,59.2592,59.2592,27110.0
2022-08-12 11:00:00,63.93,64.02,63.91,64.0,46471.0,59.2592,59.3426,59.2407,59.3241,46471.0
2022-08-12 11:05:00,64.0,64.01,63.87,63.88,28072.0,59.3241,59.3334,59.2036,59.2129,28072.0
2022-08-12 11:10:00,63.89,63.99,63.88,63.98,63410.0,59.2221,59.3148,59.2129,59.3056,63410.0
2022-08-12 11:15:00,63.97,64.01,63.95,63.97,30323.0,59.2963,59.3334,59.2778,59.2963,30323.0
2022-08-12 11:20:00,63.96,64.03,63.96,64.02,23321.0,59.287,59.3519,59.287,59.3426,23321.0
2022-08-12 11:25:00,64.03,64.1,64.03,64.05,19133.0,59.3519,59.4168,59.3519,59.3704,19133.0
2022-08-12 11:30:00,64.05,64.1,64.05,64.09,16914.0,59.3704,59.4168,59.3704,59.4075,16914.0
2022-08-12 11:35:00,64.09,64.15,64.08,64.11,29767.0,59.4075,59.4631,59.3983,59.4261,29767.0
2022-08-12 11:40:00,64.11,64.12,64.03,64.05,27852.0,59.4261,59.4353,59.3519,59.3704,27852.0
2022-08-12 11:45:00,64.05,64.07,64.04,64.05,16266.0,59.3704,59.389,59.3612,59.3704,16266.0
2022-08-12 11:50:00,64.05,64.07,64.04,64.06,11008.0,59.3704,59.389,59.3612,59.3797,11008.0
2022-08-12 11:55:00,64.07,64.1,64.02,64.03,35465.0,59.389,59.4168,59.3426,59.3519,35465.0
2022-08-12 12:00:00,64.02,64.04,63.98,64.0,11657.0,59.3426,59.3612,59.3056,59.3241,11657.0
2022-08-12 12:05:00,64.0,64.04,63.99,64.02,12381.0,59.3241,59.3612,59.3148,59.3426,12381.0
2022-08-12 12:10:00,64.03,64.04,63.98,63.98,17076.0,59.3519,59.3612,59.3056,59.3056,17076.0
2022-08-12 12:15:00,63.96,64.0,63.95,63.97,14708.0,59.287,59.3241,59.2778,59.2963,14708.0
2022-08-12 12:20:00,63.97,64.01,63.95,63.96,20848.0,59.2963,59.3334,59.2778,59.287,20848.0
2022-08-12 12:25:00,63.96,63.96,63.9,63.91,15303.0,59.287,59.287,59.2314,59.2407,15303.0
2022-08-12 12:30:00,63.9,63.9,63.8,63.81,13516.0,59.2314,59.2314,59.1387,59.148,13516.0
2022-08-12 12:35:00,63.81,63.85,63.8,63.83,17777.0,59.148,59.1851,59.1387,59.1665,17777.0
2022-08-12 12:40:00,63.83,63.86,63.81,63.85,16668.0,59.1665,59.1943,59.148,59.1851,16668.0
2022-08-12 12:45:00,63.85,63.87,63.82,63.86,17998.0,59.1851,59.2036,59.1572,59.1943,17998.0
2022-08-12 12:50:00,63.86,63.87,63.83,63.84,21951.0,59.1943,59.2036,59.1665,59.1758,21951.0
2022-08-12 12:55:00,63.84,63.84,63.78,63.79,14748.0,59.1758,59.1758,59.1202,59.1294,14748.0
2022-08-12 13:00:00,63.79,63.84,63.78,63.83,18115.0,59.1294,59.1758,59.1202,59.1665,18115.0
2022-08-12 13:05:00,63.83,63.9,63.82,63.88,13413.0,59.1665,59.2314,59.1572,59.2129,13413.0
2022-08-12 13:10:00,63.88,63.91,63.84,63.89,78754.0,59.2129,59.2407,59.1758,59.2221,78754.0
2022-08-12 13:15:00,63.89,63.96,63.89,63.94,38716.0,59.2221,59.287,59.2221,59.2685,38716.0
2022-08-12 13:20:00,63.93,63.94,63.91,63.93,11742.0,59.2592,59.2685,59.2407,59.2592,11742.0
2022-08-12 13:25:00,63.94,63.99,63.93,63.97,14471.0,59.2685,59.3148,59.2592,59.2963,14471.0
2022-08-12 13:30:00,63.97,64.0,63.96,64.0,15866.0,59.2963,59.3241,59.287,59.3241,15866.0
2022-08-12 13:35:00,64.0,64.01,63.98,63.99,8060.0,59.3241,59.3334,59.3056,59.3148,8060.0
2022-08-12 13:40:00,63.99,64.0,63.97,63.98,10760.0,59.3148,59.3241,59.2963,59.3056,10760.0
2022-08-12 13:45:00,63.97,64.0,63.97,63.98,5525.0,59.2963,59.3241,59.2963,59.3056,5525.0
2022-08-12 13:50:00,63.97,64.0,63.96,64.0,16817.0,59.2963,59.3241,59.287,59.3241,16817.0
2022-08-12 13:55:00,64.0,64.01,63.98,64.0,12269.0,59.3241,59.3334,59.3056,59.3241,12269.0
2022-08-12 14:00:00,64.0,64.03,63.97,63.99,52536.0,59.3241,59.3519,59.2963,59.3148,52536.0
2022-08-12 14:05:00,63.99,63.99,63.92,63.92,11122.0,59.3148,59.3148,59.2499,59.2499,11122.0
2022-08-12 14:10:00,63.92,63.92,63.88,63.89,14925.0,59.2499,59.2499,59.2129,59.2221,14925.0
2022-08-12 14:15:00,63.88,63.9,63.87,63.89,18120.0,59.2129,59.2314,59.2036,59.2221,18120.0
2022-08-12 14:20:00,63.89,63.92,63.87,63.89,15003.0,59.2221,59.2499,59.2036,59.2221,15003.0
2022-08-12 14:25:00,63.89,63.91,63.88,63.9,21159.0,59.2221,59.2407,59.2129,59.2314,21159.0
2022-08-12 14:30:00,63.9,64.01,63.9,64.01,14565.0,59.2314,59.3334,59.2314,59.3334,14565.0
2022-08-12 14:35:00,64.01,64.01,63.95,63.96,26173.0,59.3334,59.3334,59.2778,59.287,26173.0
2022-08-12 14:40:00,63.95,63.97,63.92,63.95,20796.0,59.2778,59.2963,59.2499,59.2778,20796.0
2022-08-12 14:45:00,63.95,63.96,63.89,63.9,16801.0,59.2778,59.287,59.2221,59.2314,16801.0
2022-08-12 14:50:00,63.89,63.91,63.87,63.9,9137.0,59.2221,59.2407,59.2036,59.2314,9137.0
2022-08-12 14:55:00,63.89,63.94,63.87,63.91,35153.0,59.2221,59.2685,59.2036,59.2407,35153.0
2022-08-12 15:00:00,63.91,64.03,63.91,64.01,39574.0,59.2407,59.3519,59.2407,59.3334,39574.0
2022-08-12 15:05:00,64.01,64.05,64.0,64.02,32650.0,59.3334,59.3704,59.3241,59.3426,32650.0
2022-08-12 15:10:00,64.02,64.09,64.02,64.06,23458.0,59.3426,59.4075,59.3426,59.3797,23458.0
2022-08-12 15:15:00,64.06,64.09,64.05,64.06,33667.0,59.3797,59.4075,59.3704,59.3797,33667.0
2022-08-12 15:20:00,64.06,64.07,63.98,64.01,48346.0,59.3797,59.389,59.3056,59.3334,48346.0
2022-08-12 15:25:00,64.01,64.07,64.0,64.06,41494.0,59.3334,59.389,59.3241,59.3797,41494.0
2022-08-12 15:30:00,64.06,64.08,64.05,64.08,56756.0,59.3797,59.3983,59.3704,59.3983,56756.0
2022-08-12 15:35:00,64.08,64.13,64.05,64.09,60425.0,59.3983,59.4446,59.3704,59.4075,60425.0
2022-08-12 15:40:00,64.09,64.13,64.09,64.12,74464.0,59.4075,59.4446,59.4075,59.4353,74464.0
2022-08-12 15:45:00,64.11,64.12,64.08,64.1,93010.0,59.4261,59.4353,59.3983,59.4168,93010.0
2022-08-12 15:50:00,64.11,64.18,64.09,64.13,220032.0,59.4261,59.4909,59.4075,59.4446,220032.0
2022-08-12 15:55:00,64.13,64.25,64.12,64.2,538914.0,59.4446,59.5558,59.4353,59.5095,538914.0
2022-08-15 09:30:00,64.39,64.47,64.15,64.15,106250.0,59.6856,59.7598,59.4631,59.4631,106250.0
2022-08-15 09:35:00,64.18,64.2,64.09,64.09,57295.0,59.4909,59.5095,59.4075,59.4075,57295.0
2022-08-15 09:40:00,64.09,64.3,64.08,64.26,37482.0,59.4075,59.6022,59.3983,59.5651,37482.0
2022-08-15 09:45:00,64.26,64.39,64.25,64.34,38280.0,59.5651,59.6856,59.5558,59.6393,38280.0
2022-08-15 09:50:00,64.34,64.4,64.3,64.36,41264.0,59.6393,59.6949,59.6022,59.6578,41264.0
2022-08-15 09:55:00,64.36,64.38,64.29,64.33,31822.0,59.6578,59.6763,59.5929,59.63,31822.0
2022-08-15 10:00:00,64.34,64.59,64.33,64.56,61934.0,59.6393,59.871,59.63,59.8432,61934.0
2022-08-15 10:05:00,64.56,64.62,64.51,64.62,30904.0,59.8432,59.8988,59.7968,59.8988,30904.0
2022-08-15 10:10:00,64.61,64.62,64.56,64.58,31781.0,59.8895,59.8988,59.8432,59.8617,31781.0
2022-08-15 10:15:00,64.57,64.62,64.56,64.58,19244.0,59.8525,59.8988,59.8432,59.8617,19244.0
2022-08-15 10:20:00,64.59,64.66,64.57,64.64,22907.0,59.871,59.9359,59.8525,59.9173,22907.0
2022-08-15 10:25:00,64.63,64.66,64.6,64.64,21261.0,59.9081,59.9359,59.8803,59.9173,21261.0
2022-08-15 10:30:00,64.64,64.69,64.64,64.64,18014.0,59.9173,59.9637,59.9173,59.9173,18014.0
2022-08-15 10:35:00,64.64,64.65,64.57,64.59,29212.0,59.9173,59.9266,59.8525,59.871,29212.0
2022-08-15 10:40:00,64.59,64.63,64.57,64.6,19352.0,59.871,59.9081,59.8525,59.8803,19352.0
2022-08-15 10:45:00,64.6,64.63,64.58,64.62,20261.0,59.8803,59.9081,59.8617,59.8988,20261.0
2022-08-15 10:50:00,64.62,64.64,64.57,64.59,20247.0,59.8988,59.9173,59.8525,59.871,20247.0
2022-08-15 10:55:00,64.6,64.62,64.57,64.59,15181.0,59.8803,59.8988,59.8525,59.871,15181.0
2022-08-15 11:00:00,64.58,64.58,64.54,64.55,19897.0,59.8617,59.8617,59.8246,59.8339,19897.0
2022-08-15 11:05:00,64.55,64.59,64.52,64.56,37338.0,59.8339,59.871,59.8061,59.8432,37338.0
2022-08-15 11:10:00,64.55,64.6,64.52,64.59,24345.0,59.8339,59.8803,59.8061,59.871,24345.0
2022-08-15 11:15:00,64.6,64.65,64.58,64.62,26278.0,59.8803,59.9266,59.8617,59.8988,26278.0
2022-08-15 11:20:00,64.62,64.63,64.57,64.58,21408.0,59.8988,59.9081,59.8525,59.8617,21408.0
2022-08-15 11:25:00,64.57,64.63,64.55,64.62,38060.0,59.8525,59.9081,59.8339,59.8988,38060.0
2022-08-15 11:30:00,64.63,64.64,64.55,64.57,25788.0,59.9081,59.9173,59.8339,59.8525,25788.0
2022-08-15 11:35:00,64.58,64.59,64.54,64.56,89101.0,59.8617,59.871,59.8246,59.8432,89101.0
2022-08-15 11:40:00,64.57,64.67,64.55,64.65,107737.0,59.8525,59.9451,59.8339,59.9266,107737.0
2022-08-15 11:45:00,64.66,64.76,64.66,64.76,49220.0,59.9359,60.0286,59.9359,60.0286,49220.0
2022-08-15 11:50:00,64.78,64.85,64.77,64.79,10947.0,60.0471,60.112,60.0378,60.0564,10947.0
2022-08-15 11:55:00,64.8,64.84,64.79,64.83,12570.0,60.0657,60.1027,60.0564,60.0935,12570.0
2022-08-15 12:00:00,64.83,64.86,64.79,64.84,27135.0,60.0935,60.1213,60.0564,60.1027,27135.0
2022-08-15 12:05:00,64.85,64.85,64.77,64.78,73470.0,60.112,60.112,60.0378,60.0471,73470.0
2022-08-15 12:10:00,64.78,64.88,64.77,64.87,10112.0,60.0471,60.1398,60.0378,60.1305,10112.0
2022-08-15 12:15:00,64.88,64.89,64.85,64.87,13544.0,60.1398,60.1491,60.112,60.1305,13544.0
2022-08-15 12:20:00,64.87,64.94,64.85,64.93,18880.0,60.1305,60.1954,60.112,60.1862,18880.0
2022-08-15 12:25:00,64.94,64.99,64.91,64.96,23093.0,60.1954,60.2418,60.1676,60.214,23093.0
2022-08-15 12:30:00,64.97,65.02,64.96,65.02,30690.0,60.2232,60.2696,60.214,60.2696,30690.0
2022-08-15 12:35:00,65.03,65.03,64.99,65.01,16841.0,60.2788,60.2788,60.2418,60.2603,16841.0
2022-08-15 12:40:00,64.98,65.0,64.96,64.97,14859.0,60.2325,60.251,60.214,60.2232,14859.0
2022-08-15 12:45:00,64.96,64.96,64.91,64.92,13640.0,60.214,60.214,60.1676,60.1769,13640.0
2022-08-15 12:50:00,64.92,64.97,64.91,64.93,15468.0,60.1769,60.2232,60.1676,60.1862,15468.0
2022-08-15 12:55:00,64.93,64.99,64.92,64.97,14911.0,60.1862,60.2418,60.1769,60.2232,14911.0
2022-08-15 13:00:00,64.97,64.99,64.88,64.9,11677.0,60.2232,60.2418,60.1398,60.1583,11677.0
2022-08-15 13:05:00,64.9,64.95,64.9,64.95,18191.0,60.1583,60.2047,60.1583,60.2047,18191.0
2022-08-15 13:10:00,64.95,64.95,64.88,64.88,12270.0,60.2047,60.2047,60.1398,60.1398,12270.0
2022-08-15 13:15:00,64.89,64.93,64.88,64.91,9233.0,60.1491,60.1862,60.1398,60.1676,9233.0
2022-08-15 13:20:00,64.91,64.97,64.91,64.94,27187.0,60.1676,60.2232,60.1676,60.1954,27187.0
2022-08-15 13:25:00,64.94,64.96,64.92,64.96,11860.0,60.1954,60.214,60.1769,60.214,11860.0
2022-08-15 13:30:00,64.97,64.98,64.9,64.94,17727.0,60.2232,60.2325,60.1583,60.1954,17727.0
2022-08-15 13:35:00,64.95,64.99,64.94,64.98,19354.0,60.2047,60.2418,60.1954,60.2325,19354.0
2022-08-15 13:40:00,64.97,65.01,64.97,64.98,14492.0,60.2232,60.2603,60.2232,60.2325,14492.0
2022-08-15 13:45:00,64.98,65.07,64.97,65.07,13216.0,60.2325,60.3159,60.2232,60.3159,13216.0
2022-08-15 13:50:00,65.06,65.09,65.04,65.08,21855.0,60.3067,60.3345,60.2881,60.3252,21855.0
2022-08-15 13:55:00,65.08,65.11,65.07,65.09,10075.0,60.3252,60.353,60.3159,60.3345,10075.0
2022-08-15 14:00:00,65.09,65.15,65.09,65.13,16743.0,60.3345,60.3901,60.3345,60.3715,16743.0
2022-08-15 14:05:00,65.13,65.17,65.12,65.12,19639.0,60.3715,60.4086,60.3623,60.3623,19639.0
2022-08-15 14:10:00,65.13,65.17,65.13,65.16,9962.0,60.3715,60.4086,60.3715,60.3993,9962.0
2022-08-15 14:15:00,65.16,65.19,65.12,65.19,15719.0,60.3993,60.4272,60.3623,60.4272,15719.0
2022-08-15 14:20:00,65.19,65.22,65.17,65.2,17304.0,60.4272,60.455,60.4086,60.4364,17304.0
2022-08-15 14:25:00,65.2,65.21,65.17,65.2,10914.0,60.4364,60.4457,60.4086,60.4364,10914.0
2022-08-15 14:30:00,65.21,65.3,65.21,65.25,63691.0,60.4457,60.5291,60.4457,60.4828,63691.0
2022-08-15 14:35:00,65.26,65.3,65.25,65.29,19303.0,60.492,60.5291,60.4828,60.5199,19303.0
2022-08-15 14:40:00,65.28,65.29,65.24,65.25,16243.0,60.5106,60.5199,60.4735,60.4828,16243.0
2022-08-15 14:45:00,65.25,65.33,65.24,65.31,47084.0,60.4828,60.5569,60.4735,60.5384,47084.0
2022-08-15 14:50:00,65.3,65.32,65.26,65.3,34489.0,60.5291,60.5477,60.492,60.5291,34489.0
2022-08-15 14:55:00,65.31,65.38,65.29,65.35,39507.0,60.5384,60.6033,60.5199,60.5755,39507.0
2022-08-15 15:00:00,65.36,65.37,65.28,65.28,29327.0,60.5847,60.594,60.5106,60.5106,29327.0
2022-08-15 15:05:00,65.28,65.31,65.24,65.26,40994.0,60.5106,60.5384,60.4735,60.492,40994.0
2022-08-15 15:10:00,65.26,65.32,65.24,65.24,63634.0,60.492,60.5477,60.4735,60.4735,63634.0
2022-08-15 15:15:00,65.25,65.3,65.24,65.3,48196.0,60.4828,60.5291,60.4735,60.5291,48196.0
2022-08-15 15:20:00,65.3,65.33,65.28,65.33,63455.0,60.5291,60.5569,60.5106,60.5569,63455.0
2022-08-15 15:25:00,65.33,65.33,65.24,65.24,108048.0,60.5569,60.5569,60.4735,60.4735,108048.0
2022-08-15 15:30:00,65.25,65.25,65.11,65.16,78854.0,60.4828,60.4828,60.353,60.3993,78854.0
2022-08-15 15:35:00,65.16,65.16,65.07,65.12,90908.0,60.3993,60.3993,60.3159,60.3623,90908.0
2022-08-15 15:40:00,65.12,65.24,65.11,65.2,71999.0,60.3623,60.4735,60.353,60.4364,71999.0
2022-08-15 15:45:00,65.21,65.26,65.18,65.25,101011.0,60.4457,60.492,60.4179,60.4828,101011.0
2022-08-15 15:50:00,65.25,65.28,65.13,65.16,114909.0,60.4828,60.5106,60.3715,60.3993,114909.0
2022-08-15 15:55:00,65.15,65.21,65.12,65.19,267382.0,60.3901,60.4457,60.3623,60.4272,267382.0
2022-08-16 09:30:00,65.18,65.4,65.06,65.2,103360.0,60.4179,60.6218,60.3067,60.4364,103360.0
2022-08-16 09:35:00,65.25,65.36,65.18,65.34,55999.0,60.4828,60.5847,60.4179,60.5662,55999.0
2022-08-16 09:40:00,65.34,65.45,65.33,65.37,76830.0,60.5662,60.6682,60.5569,60.594,76830.0
2022-08-16 09:45:00,65.37,65.39,65.3,65.35,66989.0,60.594,60.6125,60.5291,60.5755,66989.0
2022-08-16 09:50:00,65.34,65.46,65.32,65.41,44467.0,60.5662,60.6774,60.5477,60.6311,44467.0
2022-08-16 09:55:00,65.4,65.43,65.36,65.4,36822.0,60.6218,60.6496,60.5847,60.6218,36822.0
2022-08-16 10:00:00,65.39,65.49,65.38,65.45,62076.0,60.6125,60.7052,60.6033,60.6682,62076.0
2022-08-16 10:05:00,65.45,65.56,65.45,65.56,39936.0,60.6682,60.7701,60.6682,60.7701,39936.0
2022-08-16 10:10:00,65.55,65.55,65.46,65.5,39684.0,60.7609,60.7609,60.6774,60.7145,39684.0
2022-08-16 10:15:00,65.5,65.54,65.47,65.5,26077.0,60.7145,60.7516,60.6867,60.7145,26077.0
2022-08-16 10:20:00,65.5,65.63,65.5,65.56,28710.0,60.7145,60.835,60.7145,60.7701,28710.0
2022-08-16 10:25:00,65.56,65.61,65.53,65.61,32360.0,60.7701,60.8165,60.7423,60.8165,32360.0
2022-08-16 10:30:00,65.59,65.66,65.54,65.61,34314.0,60.7979,60.8628,60.7516,60.8165,34314.0
2022-08-16 10:35:00,65.61,65.66,65.57,65.59,29053.0,60.8165,60.8628,60.7794,60.7979,29053.0
2022-08-16 10:40:00,65.59,65.64,65.56,65.59,47397.0,60.7979,60.8443,60.7701,60.7979,47397.0
2022-08-16 10:45:00,65.59,65.59,65.53,65.53,48157.0,60.7979,60.7979,60.7423,60.7423,48157.0
2022-08-16 10:50:00,65.53,65.57,65.5,65.56,38815.0,60.7423,60.7794,60.7145,60.7701,38815.0
2022-08-16 10:55:00,65.58,65.62,65.57,65.6,26606.0,60.7887,60.8257,60.7794,60.8072,26606.0
2022-08-16 11:00:00,65.6,65.67,65.58,65.66,40024.0,60.8072,60.8721,60.7887,60.8628,40024.0
2022-08-16 11:05:00,65.66,65.73,65.65,65.7,35026.0,60.8628,60.9277,60.8535,60.8999,35026.0
2022-08-16 11:10:00,65.71,65.8,65.71,65.8,52993.0,60.9092,60.9926,60.9092,60.9926,52993.0
2022-08-16 11:15:00,65.8,65.89,65.79,65.89,32975.0,60.9926,61.076,60.9833,61.076,32975.0
2022-08-16 11:20:00,65.9,65.9,65.82,65.83,87282.0,61.0853,61.0853,61.0111,61.0204,87282.0
2022-08-16 11:25:00,65.82,65.84,65.78,65.83,54220.0,61.0111,61.0297,60.9741,61.0204,54220.0
2022-08-16 11:30:00,65.82,65.88,65.78,65.83,38154.0,61.0111,61.0667,60.9741,61.0204,38154.0
2022-08-16 11:35:00,65.83,65.88,65.81,65.86,66723.0,61.0204,61.0667,61.0019,61.0482,66723.0
2022-08-16 11:40:00,65.85,65.86,65.81,65.82,30560.0,61.0389,61.0482,61.0019,61.0111,30560.0
2022-08-16 11:45:00,65.83,65.89,65.81,65.88,44287.0,61.0204,61.076,61.0019,61.0667,44287.0
2022-08-16 11:50:00,65.9,65.94,65.89,65.94,78007.0,61.0853,61.1224,61.076,61.1224,78007.0
2022-08-16 11:55:00,65.94,65.98,65.93,65.95,54762.0,61.1224,61.1594,61.1131,61.1316,54762.0
2022-08-16 12:00:00,65.95,65.98,65.91,65.92,22717.0,61.1316,61.1594,61.0946,61.1038,22717.0
2022-08-16 12:05:00,65.92,66.0,65.91,66.0,50550.0,61.1038,61.178,61.0946,61.178,50550.0
2022-08-16 12:10:00,66.0,66.07,65.99,66.06,74177.0,61.178,61.2429,61.1687,61.2336,74177.0
2022-08-16 12:15:00,66.06,66.08,66.03,66.07,32399.0,61.2336,61.2521,61.2058,61.2429,32399.0
2022-08-16 12:20:00,66.06,66.1,66.06,66.09,26135.0,61.2336,61.2707,61.2336,61.2614,26135.0
2022-08-16 12:25:00,66.08,66.11,66.02,66.06,73258.0,61.2521,61.2799,61.1965,61.2336,73258.0
2022-08-16 12:30:00,66.06,66.1,66.05,66.09,23860.0,61.2336,61.2707,61.2243,61.2614,23860.0
2022-08-16 12:35:00,66.09,66.11,66.08,66.1,18242.0,61.2614,61.2799,61.2521,61.2707,18242.0
2022-08-16 12:40:00,66.1,66.11,66.03,66.04,28710.0,61.2707,61.2799,61.2058,61.2151,28710.0
2022-08-16 12:45:00,66.03,66.06,65.99,66.03,32757.0,61.2058,61.2336,61.1687,61.2058,32757.0
2022-08-16 12:50:00,66.03,66.04,65.97,65.98,23890.0,61.2058,61.2151,61.1502,61.1594,23890.0
2022-08-16 12:55:00,65.98,65.98,65.9,65.92,35998.0,61.1594,61.1594,61.0853,61.1038,35998.0
2022-08-16 13:00:00,65.92,65.96,65.91,65.95,31425.0,61.1038,61.1409,61.0946,61.1316,31425.0
2022-08-16 13:05:00,65.95,66.0,65.92,65.99,22648.0,61.1316,61.178,61.1038,61.1687,22648.0
2022-08-16 13:10:00,66.0,66.05,65.99,66.03,31761.0,61.178,61.2243,61.1687,61.2058,31761.0
2022-08-16 13:15:00,66.03,66.08,66.02,66.08,37143.0,61.2058,61.2521,61.1965,61.2521,37143.0
2022-08-16 13:20:00,66.08,66.11,66.06,66.09,35523.0,61.2521,61.2799,61.2336,61.2614,35523.0
2022-08-16 13:25:00,66.1,66.1,66.04,66.08,23168.0,61.2707,61.2707,61.2151,61.2521,23168.0
2022-08-16 13:30:00,66.09,66.09,66.04,66.06,27539.0,61.2614,61.2614,61.2151,61.2336,27539.0
2022-08-16 13:35:00,66.07,66.16,66.07,66.16,22883.0,61.2429,61.3263,61.2429,61.3263,22883.0
2022-08-16 13:40:00,66.16,66.19,66.14,66.19,27660.0,61.3263,61.3541,61.3077,61.3541,27660.0
2022-08-16 13:45:00,66.19,66.2,66.14,66.17,18974.0,61.3541,61.3634,61.3077,61.3356,18974.0
2022-08-16 13:50:00,66.17,66.21,66.16,66.2,19821.0,61.3356,61.3726,61.3263,61.3634,19821.0
2022-08-16 13:55:00,66.2,66.29,66.17,66.27,90259.0,61.3634,61.4468,61.3356,61.4283,90259.0
2022-08-16 14:00:00,66.26,66.27,66.19,66.23,46903.0,61.419,61.4283,61.3541,61.3912,46903.0
2022-08-16 14:05:00,66.23,66.29,66.23,66.29,36864.0,61.3912,61.4468,61.3912,61.4468,36864.0
2022-08-16 14:10:00,66.3,66.31,66.22,66.23,32394.0,61.4561,61.4653,61.3819,61.3912,32394.0
2022-08-16 14:15:00,66.22,66.25,66.19,66.2,11047.0,61.3819,61.4097,61.3541,61.3634,11047.0
2022-08-16 14:20:00,66.2,66.2,66.12,66.13,34045.0,61.3634,61.3634,61.2892,61.2985,34045.0
2022-08-16 14:25:00,66.13,66.14,66.08,66.11,31017.0,61.2985,61.3077,61.2521,61.2799,31017.0
2022-08-16 14:30:00,66.11,66.11,66.03,66.03,32894.0,61.2799,61.2799,61.2058,61.2058,32894.0
2022-08-16 14:35:00,66.03,66.05,65.94,65.95,74725.0,61.2058,61.2243,61.1224,61.1316,74725.0
2022-08-16 14:40:00,65.95,65.97,65.88,65.89,25995.0,61.1316,61.1502,61.0667,61.076,25995.0
2022-08-16 14:45:00,65.89,65.89,65.78,65.85,63370.0,61.076,61.076,60.9741,61.0389,63370.0
2022-08-16 14:50:00,65.85,65.86,65.76,65.84,54000.0,61.0389,61.0482,60.9555,61.0297,54000.0
2022-08-16 14:55:00,65.84,65.94,65.83,65.94,48562.0,61.0297,61.1224,61.0204,61.1224,48562.0
2022-08-16 15:00:00,65.94,65.94,65.84,65.87,28854.0,61.1224,61.1224,61.0297,61.0575,28854.0
2022-08-16 15:05:00,65.87,65.91,65.86,65.88,22999.0,61.0575,61.0946,61.0482,61.0667,22999.0
2022-08-16 15:10:00,65.87,65.88,65.82,65.87,23368.0,61.0575,61.0667,61.0111,61.0575,23368.0
2022-08-16 15:15:00,65.87,65.91,65.85,65.91,26544.0,61.0575,61.0946,61.0389,61.0946,26544.0
2022-08-16 15:20:00,65.91,65.96,65.88,65.92,29556.0,61.0946,61.1409,61.0667,61.1038,29556.0
2022-08-16 15:25:00,65.92,65.97,65.91,65.95,29980.0,61.1038,61.1502,61.0946,61.1316,29980.0
2022-08-16 15:30:00,65.96,66.0,65.92,66.0,68616.0,61.1409,61.178,61.1038,61.178,68616.0
2022-08-16 15:35:00,66.0,66.01,65.93,65.98,71910.0,61.178,61.1872,61.1131,61.1594,71910.0
2022-08-16 15:40:00,65.98,66.01,65.95,65.97,85758.0,61.1594,61.1872,61.1316,61.1502,85758.0
2022-08-16 15:45:00,65.97,66.08,65.96,66.07,120869.0,61.1502,61.2521,61.1409,61.2429,120869.0
2022-08-16 15:50:00,66.07,66.09,66.01,66.01,148080.0,61.2429,61.2614,61.1872,61.1872,148080.0
2022-08-16 15:55:00,66.02,66.03,65.93,65.96,201586.0,61.1965,61.2058,61.1131,61.1409,201586.0
2022-08-17 09:30:00,65.78,65.84,65.61,65.7,85018.0,60.9741,61.0297,60.8165,60.8999,85018.0
2022-08-17 09:35:00,65.72,65.81,65.68,65.73,36296.0,60.9184,61.0019,60.8814,60.9277,36296.0
2022-08-17 09:40:00,65.75,65.79,65.68,65.74,32696.0,60.9462,60.9833,60.8814,60.937,32696.0
2022-08-17 09:45:00,65.74,65.74,65.58,65.59,24117.0,60.937,60.937,60.7887,60.7979,24117.0
2022-08-17 09:50:00,65.57,65.63,65.55,65.59,24409.0,60.7794,60.835,60.7609,60.7979,24409.0
2022-08-17 09:55:00,65.59,65.59,65.45,65.52,20849.0,60.7979,60.7979,60.6682,60.733,20849.0
2022-08-17 10:00:00,65.5,65.54,65.45,65.45,29247.0,60.7145,60.7516,60.6682,60.6682,29247.0
2022-08-17 10:05:00,65.45,65.48,65.4,65.42,17508.0,60.6682,60.696,60.6218,60.6404,17508.0
2022-08-17 10:10:00,65.41,65.42,65.24,65.29,28476.0,60.6311,60.6404,60.4735,60.5199,28476.0
2022-08-17 10:15:00,65.27,65.38,65.26,65.36,30712.0,60.5013,60.6033,60.492,60.5847,30712.0
2022-08-17 10:20:00,65.35,65.44,65.34,65.34,22999.0,60.5755,60.6589,60.5662,60.5662,22999.0
2022-08-17 10:25:00,65.34,65.37,65.28,65.35,18425.0,60.5662,60.594,60.5106,60.5755,18425.0
2022-08-17 10:30:00,65.35,65.35,65.27,65.33,68195.0,60.5755,60.5755,60.5013,60.5569,68195.0
2022-08-17 10:35:00,65.33,65.41,65.32,65.38,104741.0,60.5569,60.6311,60.5477,60.6033,104741.0
2022-08-17 10:40:00,65.37,65.38,65.31,65.38,23025.0,60.594,60.6033,60.5384,60.6033,23025.0
2022-08-17 10:45:00,65.38,65.44,65.37,65.44,16994.0,60.6033,60.6589,60.594,60.6589,16994.0
2022-08-17 10:50:00,65.44,65.45,65.33,65.34,20010.0,60.6589,60.6682,60.5569,60.5662,20010.0
2022-08-17 10:55:00,65.33,65.37,65.3,65.35,17952.0,60.5569,60.594,60.5291,60.5755,17952.0
2022-08-17 11:00:00,65.37,65.39,65.28,65.31,20075.0,60.594,60.6125,60.5106,60.5384,20075.0
2022-08-17 11:05:00,65.31,65.32,65.22,65.28,62814.0,60.5384,60.5477,60.455,60.5106,62814.0
2022-08-17 11:10:00,65.28,65.3,65.25,65.26,18695.0,60.5106,60.5291,60.4828,60.492,18695.0
2022-08-17 11:15:00,65.28,65.33,65.24,65.33,62574.0,60.5106,60.5569,60.4735,60.5569,62574.0
2022-08-17 11:20:00,65.34,65.34,65.3,65.34,15041.0,60.5662,60.5662,60.5291,60.5662,15041.0
2022-08-17 11:25:00,65.34,65.37,65.31,65.34,84985.0,60.5662,60.594,60.5384,60.5662,84985.0
2022-08-17 11:30:00,65.34,65.41,65.34,65.4,32441.0,60.5662,60.6311,60.5662,60.6218,32441.0
2022-08-17 11:35:00,65.4,65.45,65.39,65.4,21441.0,60.6218,60.6682,60.6125,60.6218,21441.0
2022-08-17 11:40:00,65.4,65.41,65.34,65.39,47778.0,60.6218,60.6311,60.5662,60.6125,47778.0
2022-08-17 11:45:00,65.37,65.37,65.29,65.33,13728.0,60.594,60.594,60.5199,60.5569,13728.0
2022-08-17 11:50:00,65.33,65.4,65.32,65.38,43137.0,60.5569,60.6218,60.5477,60.6033,43137.0
2022-08-17 11:55:00,65.38,65.45,65.37,65.39,244163.0,60.6033,60.6682,60.594,60.6125,244163.0
2022-08-17 12:00:00,65.4,65.42,65.38,65.4,24415.0,60.6218,60.6404,60.6033,60.6218,24415.0
2022-08-17 12:05:00,65.4,65.47,65.38,65.47,34156.0,60.6218,60.6867,60.6033,60.6867,34156.0
2022-08-17 12:10:00,65.47,65.55,65.46,65.55,14535.0,60.6867,60.7609,60.6774,60.7609,14535.0
2022-08-17 12:15:00,65.56,65.61,65.55,65.6,29112.0,60.7701,60.8165,60.7609,60.8072,29112.0
2022-08-17 12:20:00,65.59,65.68,65.57,65.68,31209.0,60.7979,60.8814,60.7794,60.8814,31209.0
2022-08-17 12:25:00,65.67,65.71,65.62,65.64,33647.0,60.8721,60.9092,60.8257,60.8443,33647.0
2022-08-17 12:30:00,65.64,65.67,65.56,65.6,72052.0,60.8443,60.8721,60.7701,60.8072,72052.0
2022-08-17 12:35:00,65.59,65.65,65.58,65.6,20666.0,60.7979,60.8535,60.7887,60.8072,20666.0
2022-08-17 12:40:00,65.62,65.63,65.59,65.61,6646.0,60.8257,60.835,60.7979,60.8165,6646.0
2022-08-17 12:45:00,65.62,65.65,65.59,65.59,10230.0,60.8257,60.8535,60.7979,60.7979,10230.0
2022-08-17 12:50:00,65.59,65.62,65.58,65.6,9193.0,60.7979,60.8257,60.7887,60.8072,9193.0
2022-08-17 12:55:00,65.59,65.61,65.56,65.59,5302.0,60.7979,60.8165,60.7701,60.7979,5302.0
2022-08-17 13:00:00,65.58,65.58,65.52,65.56,12099.0,60.7887,60.7887,60.733,60.7701,12099.0
2022-08-17 13:05:00,65.58,65.59,65.53,65.53,7478.0,60.7887,60.7979,60.7423,60.7423,7478.0
2022-08-17 13:10:00,65.53,65.59,65.53,65.58,8809.0,60.7423,60.7979,60.7423,60.7887,8809.0
2022-08-17 13:15:00,65.59,65.59,65.52,65.52,12170.0,60.7979,60.7979,60.733,60.733,12170.0
2022-08-17 13:20:00,65.52,65.55,65.49,65.53,25391.0,60.733,60.7609,60.7052,60.7423,25391.0
2022-08-17 13:25:00,65.53,65.58,65.52,65.53,15584.0,60.7423,60.7887,60.733,60.7423,15584.0
2022-08-17 13:30:00,65.53,65.58,65.52,65.58,13350.0,60.7423,60.7887,60.733,60.7887,13350.0
2022-08-17 13:35:00,65.58,65.61,65.56,65.6,18703.0,60.7887,60.8165,60.7701,60.8072,18703.0
2022-08-17 13:40:00,65.6,65.61,65.56,65.56,9714.0,60.8072,60.8165,60.7701,60.7701,9714.0
2022-08-17 13:45:00,65.56,65.6,65.55,65.6,5304.0,60.7701,60.8072,60.7609,60.8072,5304.0
2022-08-17 13:50:00,65.61,65.63,65.59,65.62,18620.0,60.8165,60.835,60.7979,60.8257,18620.0
2022-08-17 13:55:00,65.62,65.62,65.56,65.56,9668.0,60.8257,60.8257,60.7701,60.7701,9668.0
2022-08-17 14:00:00,65.56,65.72,65.53,65.62,56726.0,60.7701,60.9184,60.7423,60.8257,56726.0
2022-08-17 14:05:00,65.62,65.71,65.57,65.66,25586.0,60.8257,60.9092,60.7794,60.8628,25586.0
2022-08-17 14:10:00,65.67,65.73,65.61,65.73,39030.0,60.8721,60.9277,60.8165,60.9277,39030.0
2022-08-17 14:15:00,65.73,65.77,65.63,65.68,23665.0,60.9277,60.9648,60.835,60.8814,23665.0
2022-08-17 14:20:00,65.67,65.69,65.6,65.63,18392.0,60.8721,60.8906,60.8072,60.835,18392.0
2022-08-17 14:25:00,65.63,65.68,65.59,65.66,16256.0,60.835,60.8814,60.7979,60.8628,16256.0
2022-08-17 14:30:00,65.67,65.68,65.64,65.66,17328.0,60.8721,60.8814,60.8443,60.8628,17328.0
2022-08-17 14:35:00,65.67,65.71,65.65,65.71,16508.0,60.8721,60.9092,60.8535,60.9092,16508.0
2022-08-17 14:40:00,65.72,65.72,65.61,65.61,18609.0,60.9184,60.9184,60.8165,60.8165,18609.0
2022-08-17 14:45:00,65.62,65.66,65.61,65.65,11499.0,60.8257,60.8628,60.8165,60.8535,11499.0
2022-08-17 14:50:00,65.66,65.66,65.62,65.64,9641.0,60.8628,60.8628,60.8257,60.8443,9641.0
2022-08-17 14:55:00,65.64,65.66,65.61,65.61,20405.0,60.8443,60.8628,60.8165,60.8165,20405.0
2022-08-17 15:00:00,65.61,65.65,65.58,65.64,9467.0,60.8165,60.8535,60.7887,60.8443,9467.0
2022-08-17 15:05:00,65.64,65.69,65.62,65.63,20090.0,60.8443,60.8906,60.8257,60.835,20090.0
2022-08-17 15:10:00,65.63,65.64,65.47,65.53,19152.0,60.835,60.8443,60.6867,60.7423,19152.0
2022-08-17 15:15:00,65.52,65.53,65.44,65.48,86764.0,60.733,60.7423,60.6589,60.696,86764.0
2022-08-17 15:20:00,65.47,65.5,65.43,65.48,21903.0,60.6867,60.7145,60.6496,60.696,21903.0
2022-08-17 15:25:00,65.48,65.53,65.42,65.48,23312.0,60.696,60.7423,60.6404,60.696,23312.0
2022-08-17 15:30:00,65.47,65.48,65.41,65.47,35561.0,60.6867,60.696,60.6311,60.6867,35561.0
2022-08-17 15:35:00,65.46,65.51,65.44,65.46,36871.0,60.6774,60.7238,60.6589,60.6774,36871.0
2022-08-17 15:40:00,65.47,65.51,65.45,65.48,35914.0,60.6867,60.7238,60.6682,60.696,35914.0
2022-08-17 15:45:00,65.48,65.48,65.38,65.4,60500.0,60.696,60.696,60.6033,60.6218,60500.0
2022-08-17 15:50:00,65.4,65.47,65.36,65.47,145205.0,60.6218,60.6867,60.5847,60.6867,145205.0
2022-08-17 15:55:00,65.47,65.57,65.43,65.51,261081.0,60.6867,60.7794,60.6496,60.7238,261081.0
2022-08-18 09:30:00,65.53,65.58,65.4,65.55,81496.0,60.7423,60.7887,60.6218,60.7609,81496.0
2022-08-18 09:35:00,65.53,65.61,65.36,65.37,43520.0,60.7423,60.8165,60.5847,60.594,43520.0
2022-08-18 09:40:00,65.37,65.41,65.3,65.33,38768.0,60.594,60.6311,60.5291,60.5569,38768.0
2022-08-18 09:45:00,65.34,65.38,65.24,65.28,25858.0,60.5662,60.6033,60.4735,60.5106,25858.0
2022-08-18 09:50:00,65.28,65.39,65.28,65.34,28477.0,60.5106,60.6125,60.5106,60.5662,28477.0
2022-08-18 09:55:00,65.34,65.4,65.33,65.36,35020.0,60.5662,60.6218,60.5569,60.5847,35020.0
2022-08-18 10:00:00,65.36,65.49,65.36,65.49,29824.0,60.5847,60.7052,60.5847,60.7052,29824.0
2022-08-18 10:05:00,65.48,65.49,65.41,65.45,36707.0,60.696,60.7052,60.6311,60.6682,36707.0
2022-08-18 10:10:00,65.45,65.48,65.38,65.46,15742.0,60.6682,60.696,60.6033,60.6774,15742.0
2022-08-18 10:15:00,65.45,65.47,65.38,65.38,16421.0,60.6682,60.6867,60.6033,60.6033,16421.0
2022-08-18 10:20:00,65.38,65.44,65.38,65.4,11878.0,60.6033,60.6589,60.6033,60.6218,11878.0
2022-08-18 10:25:00,65.42,65.46,65.37,65.38,15080.0,60.6404,60.6774,60.594,60.6033,15080.0
2022-08-18 10:30:00,65.37,65.4,65.34,65.38,19233.0,60.594,60.6218,60.5662,60.6033,19233.0
2022-08-18 10:35:00,65.38,65.39,65.33,65.36,16714.0,60.6033,60.6125,60.5569,60.5847,16714.0
2022-08-18 10:40:00,65.36,65.42,65.32,65.33,33093.0,60.5847,60.6404,60.5477,60.5569,33093.0
2022-08-18 10:45:00,65.32,65.39,65.32,65.38,17838.0,60.5477,60.6125,60.5477,60.6033,17838.0
2022-08-18 10:50:00,65.37,65.37,65.32,65.35,18226.0,60.594,60.594,60.5477,60.5755,18226.0
2022-08-18 10:55:00,65.36,65.37,65.29,65.31,23127.0,60.5847,60.594,60.5199,60.5384,23127.0
2022-08-18 11:00:00,65.32,65.35,65.3,65.31,11911.0,60.5477,60.5755,60.5291,60.5384,11911.0
2022-08-18 11:05:00,65.32,65.33,65.28,65.32,14293.0,60.5477,60.5569,60.5106,60.5477,14293.0
2022-08-18 11:10:00,65.32,65.37,65.3,65.35,12517.0,60.5477,60.594,60.5291,60.5755,12517.0
2022-08-18 11:15:00,65.37,65.4,65.34,65.34,15067.0,60.594,60.6218,60.5662,60.5662,15067.0
2022-08-18 11:20:00,65.34,65.44,65.34,65.42,19261.0,60.5662,60.6589,60.5662,60.6404,19261.0
2022-08-18 11:25:00,65.42,65.43,65.36,65.38,12397.0,60.6404,60.6496,60.5847,60.6033,12397.0
2022-08-18 11:30:00,65.38,65.38,65.3,65.31,18261.0,60.6033,60.6033,60.5291,60.5384,18261.0
2022-08-18 11:35:00,65.3,65.35,65.28,65.33,19946.0,60.5291,60.5755,60.5106,60.5569,19946.0
2022-08-18 11:40:00,65.34,65.37,65.32,65.36,12462.0,60.5662,60.594,60.5477,60.5847,12462.0
2022-08-18 11:45:00,65.38,65.42,65.37,65.41,13373.0,60.6033,60.6404,60.594,60.6311,13373.0
2022-08-18 11:50:00,65.41,65.45,65.37,65.38,18864.0,60.6311,60.6682,60.594,60.6033,18864.0
2022-08-18 11:55:00,65.38,65.38,65.31,65.32,15737.0,60.6033,60.6033,60.5384,60.5477,15737.0
2022-08-18 12:00:00,65.33,65.36,65.33,65.33,8404.0,60.5569,60.5847,60.5569,60.5569,8404.0
2022-08-18 12:05:00,65.34,65.34,65.28,65.3,9013.0,60.5662,60.5662,60.5106,60.5291,9013.0
2022-08-18 12:10:00,65.3,65.34,65.29,65.31,29558.0,60.5291,60.5662,60.5199,60.5384,29558.0
2022-08-18 12:15:00,65.31,65.34,65.3,65.32,12147.0,60.5384,60.5662,60.5291,60.5477,12147.0
2022-08-18 12:20:00,65.31,65.31,65.25,65.26,10154.0,60.5384,60.5384,60.4828,60.492,10154.0
2022-08-18 12:25:00,65.26,65.32,65.21,65.23,17226.0,60.492,60.5477,60.4457,60.4642,17226.0
2022-08-18 12:30:00,65.23,65.25,65.19,65.25,11209.0,60.4642,60.4828,60.4272,60.4828,11209.0
2022-08-18 12:35:00,65.25,65.25,65.17,65.2,12283.0,60.4828,60.4828,60.4086,60.4364,12283.0
2022-08-18 12:40:00,65.19,65.2,65.13,65.14,9289.0,60.4272,60.4364,60.3715,60.3808,9289.0
2022-08-18 12:45:00,65.14,65.19,65.14,65.18,8942.0,60.3808,60.4272,60.3808,60.4179,8942.0
2022-08-18 12:50:00,65.18,65.18,65.09,65.14,18212.0,60.4179,60.4179,60.3345,60.3808,18212.0
2022-08-18 12:55:00,65.14,65.17,65.12,65.14,20007.0,60.3808,60.4086,60.3623,60.3808,20007.0
2022-08-18 13:00:00,65.13,65.18,65.13,65.17,17779.0,60.3715,60.4179,60.3715,60.4086,17779.0
2022-08-18 13:05:00,65.17,65.22,65.16,65.17,41922.0,60.4086,60.455,60.3993,60.4086,41922.0
2022-08-18 13:10:00,65.18,65.25,65.17,65.19,29663.0,60.4179,60.4828,60.4086,60.4272,29663.0
2022-08-18 13:15:00,65.2,65.24,65.19,65.23,15669.0,60.4364,60.4735,60.4272,60.4642,15669.0
2022-08-18 13:20:00,65.23,65.27,65.23,65.25,13653.0,60.4642,60.5013,60.4642,60.4828,13653.0
2022-08-18 13:25:00,65.26,65.29,65.25,65.27,16748.0,60.492,60.5199,60.4828,60.5013,16748.0
2022-08-18 13:30:00,65.27,65.31,65.26,65.28,12167.0,60.5013,60.5384,60.492,60.5106,12167.0
2022-08-18 13:35:00,65.28,65.33,65.28,65.32,18358.0,60.5106,60.5569,60.5106,60.5477,18358.0
2022-08-18 13:40:00,65.31,65.34,65.3,65.32,22113.0,60.5384,60.5662,60.5291,60.5477,22113.0
2022-08-18 13:45:00,65.32,65.35,65.29,65.31,15080.0,60.5477,60.5755,60.5199,60.5384,15080.0
2022-08-18 13:50:00,65.31,65.33,65.29,65.33,18921.0,60.5384,60.5569,60.5199,60.5569,18921.0
2022-08-18 13:55:00,65.33,65.37,65.32,65.37,20797.0,60.5569,60.594,60.5477,60.594,20797.0
2022-08-18 14:00:00,65.36,65.41,65.35,65.4,21964.0,60.5847,60.6311,60.5755,60.6218,21964.0
2022-08-18 14:05:00,65.39,65.45,65.39,65.45,29380.0,60.6125,60.6682,60.6125,60.6682,29380.0
2022-08-18 14:10:00,65.45,65.45,65.38,65.42,37797.0,60.6682,60.6682,60.6033,60.6404,37797.0
2022-08-18 14:15:00,65.42,65.47,65.41,65.47,31463.0,60.6404,60.6867,60.6311,60.6867,31463.0
2022-08-18 14:20:00,65.47,65.48,65.41,65.48,28961.0,60.6867,60.696,60.6311,60.696,28961.0
2022-08-18 14:25:00,65.48,65.52,65.47,65.51,26380.0,60.696,60.733,60.6867,60.7238,26380.0
2022-08-18 14:30:00,65.51,65.53,65.48,65.51,30266.0,60.7238,60.7423,60.696,60.7238,30266.0
2022-08-18 14:35:00,65.5,65.54,65.49,65.52,21872.0,60.7145,60.7516,60.7052,60.733,21872.0
2022-08-18 14:40:00,65.52,65.59,65.51,65.58,33351.0,60.733,60.7979,60.7238,60.7887,33351.0
2022-08-18 14:45:00,65.58,65.58,65.48,65.48,26111.0,60.7887,60.7887,60.696,60.696,26111.0
2022-08-18 14:50:00,65.49,65.59,65.48,65.58,35295.0,60.7052,60.7979,60.696,60.7887,35295.0
2022-08-18 14:55:00,65.59,65.6,65.57,65.58,28983.0,60.7979,60.8072,60.7794,60.7887,28983.0
2022-08-18 15:00:00,65.57,65.63,65.55,65.62,21681.0,60.7794,60.835,60.7609,60.8257,21681.0
2022-08-18 15:05:00,65.62,65.63,65.56,65.59,30433.0,60.8257,60.835,60.7701,60.7979,30433.0
2022-08-18 15:10:00,65.59,65.64,65.58,65.63,38557.0,60.7979,60.8443,60.7887,60.835,38557.0
2022-08-18 15:15:00,65.64,65.69,65.62,65.69,49025.0,60.8443,60.8906,60.8257,60.8906,49025.0
2022-08-18 15:20:00,65.69,65.69,65.63,65.67,34643.0,60.8906,60.8906,60.835,60.8721,34643.0
2022-08-18 15:25:00,65.67,65.71,65.65,65.69,31320.0,60.8721,60.9092,60.8535,60.8906,31320.0
2022-08-18 15:30:00,65.69,65.74,65.68,65.73,64780.0,60.8906,60.937,60.8814,60.9277,64780.0
2022-08-18 15:35:00,65.73,65.74,65.67,65.69,55137.0,60.9277,60.937,60.8721,60.8906,55137.0
2022-08-18 15:40:00,65.69,65.74,65.67,65.7,54946.0,60.8906,60.937,60.8721,60.8999,54946.0
2022-08-18 15:45:00,65.7,65.71,65.64,65.67,55499.0,60.8999,60.9092,60.8443,60.8721,55499.0
2022-08-18 15:50:00,65.66,65.66,65.51,65.53,110425.0,60.8628,60.8628,60.7238,60.7423,110425.0
2022-08-18 15:55:00,65.52,65.57,65.48,65.56,350373.0,60.733,60.7794,60.696,60.7701,350373.0
2022-08-19 09:30:00,65.15,65.43,64.96,65.07,390975.0,60.3901,60.6496,60.214,60.3159,390975.0
2022-08-19 09:35:00,65.06,65.38,65.05,65.34,100771.0,60.3067,60.6033,60.2974,60.5662,100771.0
2022-08-19 09:40:00,65.34,65.5,65.34,65.46,90067.0,60.5662,60.7145,60.5662,60.6774,90067.0
2022-08-19 09:45:00,65.45,65.45,65.31,65.33,37318.0,60.6682,60.6682,60.5384,60.5569,37318.0
2022-08-19 09:50:00,65.34,65.37,65.25,65.26,29365.0,60.5662,60.594,60.4828,60.492,29365.0
2022-08-19 09:55:00,65.25,65.32,65.22,65.3,22719.0,60.4828,60.5477,60.455,60.5291,22719.0
2022-08-19 10:00:00,65.31,65.36,65.28,65.33,21549.0,60.5384,60.5847,60.5106,60.5569,21549.0
2022-08-19 10:05:00,65.31,65.34,65.22,65.23,31351.0,60.5384,60.5662,60.455,60.4642,31351.0
2022-08-19 10:10:00,65.24,65.37,65.24,65.32,26166.0,60.4735,60.594,60.4735,60.5477,26166.0
2022-08-19 10:15:00,65.33,65.39,65.32,65.36,20455.0,60.5569,60.6125,60.5477,60.5847,20455.0
2022-08-19 10:20:00,65.36,65.4,65.28,65.35,36408.0,60.5847,60.6218,60.5106,60.5755,36408.0
2022-08-19 10:25:00,65.34,65.43,65.29,65.4,25773.0,60.5662,60.6496,60.5199,60.6218,25773.0
2022-08-19 10:30:00,65.41,65.43,65.25,65.28,44269.0,60.6311,60.6496,60.4828,60.5106,44269.0
2022-08-19 10:35:00,65.28,65.28,65.2,65.27,27625.0,60.5106,60.5106,60.4364,60.5013,27625.0
2022-08-19 10:40:00,65.26,65.26,65.2,65.22,19678.0,60.492,60.492,60.4364,60.455,19678.0
2022-08-19 10:45:00,65.22,65.24,65.2,65.2,18032.0,60.455,60.4735,60.4364,60.4364,18032.0
2022-08-19 10:50:00,65.2,65.23,65.16,65.22,22283.0,60.4364,60.4642,60.3993,60.455,22283.0
2022-08-19 10:55:00,65.21,65.29,65.17,65.29,37149.0,60.4457,60.5199,60.4086,60.5199,37149.0
2022-08-19 11:00:00,65.29,65.36,65.28,65.3,47108.0,60.5199,60.5847,60.5106,60.5291,47108.0
2022-08-19 11:05:00,65.29,65.31,65.23,65.28,29988.0,60.5199,60.5384,60.4642,60.5106,29988.0
2022-08-19 11:10:00,65.28,65.3,65.19,65.23,24557.0,60.5106,60.5291,60.4272,60.4642,24557.0
2022-08-19 11:15:00,65.21,65.22,65.16,65.19,23287.0,60.4457,60.455,60.3993,60.4272,23287.0
2022-08-19 11:20:00,65.2,65.24,65.19,65.24,16678.0,60.4364,60.4735,60.4272,60.4735,16678.0
2022-08-19 11:25:00,65.23,65.3,65.21,65.28,15270.0,60.4642,60.5291,60.4457,60.5106,15270.0
2022-08-19 11:30:00,65.29,65.29,65.21,65.24,14565.0,60.5199,60.5199,60.4457,60.4735,14565.0
2022-08-19 11:35:00,65.23,65.28,65.23,65.26,17521.0,60.4642,60.5106,60.4642,60.492,17521.0
2022-08-19 11:40:00,65.26,65.27,65.23,65.25,12249.0,60.492,60.5013,60.4642,60.4828,12249.0
2022-08-19 11:45:00,65.23,65.26,65.23,65.26,12156.0,60.4642,60.492,60.4642,60.492,12156.0
2022-08-19 11:50:00,65.28,65.29,65.2,65.21,15645.0,60.5106,60.5199,60.4364,60.4457,15645.0
2022-08-19 11:55:00,65.22,65.3,65.21,65.3,16944.0,60.455,60.5291,60.4457,60.5291,16944.0
2022-08-19 12:00:00,65.31,65.33,65.24,65.28,17837.0,60.5384,60.5569,60.4735,60.5106,17837.0
2022-08-19 12:05:00,65.28,65.33,65.24,65.28,47857.0,60.5106,60.5569,60.4735,60.5106,47857.0
2022-08-19 12:10:00,65.28,65.37,65.28,65.37,41435.0,60.5106,60.594,60.5106,60.594,41435.0
2022-08-19 12:15:00,65.36,65.41,65.36,65.41,8395.0,60.5847,60.6311,60.5847,60.6311,8395.0
2022-08-19 12:20:00,65.41,65.47,65.39,65.45,31614.0,60.6311,60.6867,60.6125,60.6682,31614.0
2022-08-19 12:25:00,65.44,65.47,65.42,65.47,19120.0,60.6589,60.6867,60.6404,60.6867,19120.0
2022-08-19 12:30:00,65.45,65.52,65.45,65.52,18029.0,60.6682,60.733,60.6682,60.733,18029.0
2022-08-19 12:35:00,65.52,65.6,65.5,65.59,29011.0,60.733,60.8072,60.7145,60.7979,29011.0
2022-08-19 12:40:00,65.59,65.64,65.57,65.63,15714.0,60.7979,60.8443,60.7794,60.835,15714.0
2022-08-19 12:45:00,65.63,65.64,65.61,65.61,14117.0,60.835,60.8443,60.8165,60.8165,14117.0
2022-08-19 12:50:00,65.62,65.66,65.58,65.6,14735.0,60.8257,60.8628,60.7887,60.8072,14735.0
2022-08-19 12:55:00,65.6,65.61,65.54,65.56,15005.0,60.8072,60.8165,60.7516,60.7701,15005.0
2022-08-19 13:00:00,65.56,65.6,65.53,65.59,13741.0,60.7701,60.8072,60.7423,60.7979,13741.0
2022-08-19 13:05:00,65.59,65.6,65.54,65.58,8824.0,60.7979,60.8072,60.7516,60.7887,8824.0
2022-08-19 13:10:00,65.58,65.64,65.57,65.64,7967.0,60.7887,60.8443,60.7794,60.8443,7967.0
2022-08-19 13:15:00,65.64,65.65,65.61,65.62,11353.0,60.8443,60.8535,60.8165,60.8257,11353.0
2022-08-19 13:20:00,65.62,65.65,65.61,65.65,9012.0,60.8257,60.8535,60.8165,60.8535,9012.0
2022-08-19 13:25:00,65.65,65.65,65.6,65.64,9586.0,60.8535,60.8535,60.8072,60.8443,9586.0
2022-08-19 13:30:00,65.64,65.64,65.55,65.58,25567.0,60.8443,60.8443,60.7609,60.7887,25567.0
2022-08-19 13:35:00,65.57,65.6,65.54,65.58,13945.0,60.7794,60.8072,60.7516,60.7887,13945.0
2022-08-19 13:40:00,65.58,65.58,65.54,65.58,11759.0,60.7887,60.7887,60.7516,60.7887,11759.0
2022-08-19 13:45:00,65.58,65.62,65.56,65.6,32652.0,60.7887,60.8257,60.7701,60.8072,32652.0
2022-08-19 13:50:00,65.61,65.66,65.59,65.66,9068.0,60.8165,60.8628,60.7979,60.8628,9068.0
2022-08-19 13:55:00,65.66,65.66,65.61,65.61,17280.0,60.8628,60.8628,60.8165,60.8165,17280.0
2022-08-19 14:00:00,65.6,65.63,65.59,65.63,42899.0,60.8072,60.835,60.7979,60.835,42899.0
2022-08-19 14:05:00,65.62,65.66,65.56,65.56,12179.0,60.8257,60.8628,60.7701,60.7701,12179.0
2022-08-19 14:10:00,65.56,65.58,65.49,65.51,19108.0,60.7701,60.7887,60.7052,60.7238,19108.0
2022-08-19 14:15:00,65.51,65.51,65.47,65.48,10382.0,60.7238,60.7238,60.6867,60.696,10382.0
2022-08-19 14:20:00,65.48,65.5,65.46,65.5,15732.0,60.696,60.7145,60.6774,60.7145,15732.0
2022-08-19 14:25:00,65.5,65.54,65.48,65.48,23720.0,60.7145,60.7516,60.696,60.696,23720.0
2022-08-19 14:30:00,65.48,65.48,65.4,65.42,21657.0,60.696,60.696,60.6218,60.6404,21657.0
2022-08-19 14:35:00,65.41,65.41,65.32,65.36,17441.0,60.6311,60.6311,60.5477,60.5847,17441.0
2022-08-19 14:40:00,65.34,65.37,65.31,65.36,15372.0,60.5662,60.594,60.5384,60.5847,15372.0
2022-08-19 14:45:00,65.37,65.4,65.34,65.39,12630.0,60.594,60.6218,60.5662,60.6125,12630.0
2022-08-19 14:50:00,65.38,65.39,65.35,65.38,21377.0,60.6033,60.6125,60.5755,60.6033,21377.0
2022-08-19 14:55:00,65.38,65.4,65.34,65.38,15783.0,60.6033,60.6218,60.5662,60.6033,15783.0
2022-08-19 15:00:00,65.38,65.42,65.3,65.31,94923.0,60.6033,60.6404,60.5291,60.5384,94923.0
2022-08-19 15:05:00,65.31,65.32,65.25,65.28,44647.0,60.5384,60.5477,60.4828,60.5106,44647.0
2022-08-19 15:10:00,65.28,65.37,65.26,65.36,32214.0,60.5106,60.594,60.492,60.5847,32214.0
2022-08-19 15:15:00,65.36,65.41,65.34,65.39,33820.0,60.5847,60.6311,60.5662,60.6125,33820.0
2022-08-19 15:20:00,65.39,65.39,65.34,65.36,29497.0,60.6125,60.6125,60.5662,60.5847,29497.0
2022-08-19 15:25:00,65.36,65.37,65.32,65.34,48667.0,60.5847,60.594,60.5477,60.5662,48667.0
2022-08-19 15:30:00,65.35,65.36,65.3,65.32,57488.0,60.5755,60.5847,60.5291,60.5477,57488.0
2022-08-19 15:35:00,65.32,65.34,65.27,65.32,65272.0,60.5477,60.5662,60.5013,60.5477,65272.0
2022-08-19 15:40:00,65.31,65.36,65.28,65.34,43968.0,60.5384,60.5847,60.5106,60.5662,43968.0
2022-08-19 15:45:00,65.34,65.37,65.31,65.37,127495.0,60.5662,60.594,60.5384,60.594,127495.0
2022-08-19 15:50:00,65.37,65.49,65.28,65.44,239247.0,60.594,60.7052,60.5106,60.6589,239247.0
2022-08-19 15:55:00,65.43,65.44,65.33,65.37,262509.0,60.6496,60.6589,60.5569,60.594,262509.0
2022-08-22 09:30:00,65.42,65.48,65.2,65.35,182495.0,60.6404,60.696,60.4364,60.5755,182495.0
2022-08-22 09:35:00,65.34,65.38,65.18,65.21,102172.0,60.5662,60.6033,60.4179,60.4457,102172.0
2022-08-22 09:40:00,65.2,65.22,65.07,65.2,61843.0,60.4364,60.455,60.3159,60.4364,61843.0
2022-08-22 09:45:00,65.16,65.2,65.12,65.14,49657.0,60.3993,60.4364,60.3623,60.3808,49657.0
2022-08-22 09:50:00,65.14,65.14,65.06,65.1,27180.0,60.3808,60.3808,60.3067,60.3437,27180.0
2022-08-22 09:55:00,65.09,65.25,65.08,65.2,33913.0,60.3345,60.4828,60.3252,60.4364,33913.0
2022-08-22 10:00:00,65.2,65.24,65.13,65.14,27433.0,60.4364,60.4735,60.3715,60.3808,27433.0
2022-08-22 10:05:00,65.14,65.14,64.98,65.02,27523.0,60.3808,60.3808,60.2325,60.2696,27523.0
2022-08-22 10:10:00,65.02,65.07,64.97,64.97,30636.0,60.2696,60.3159,60.2232,60.2232,30636.0
2022-08-22 10:15:00,64.97,65.04,64.96,65.03,34629.0,60.2232,60.2881,60.214,60.2788,34629.0
2022-08-22 10:20:00,65.03,65.05,64.98,65.02,63003.0,60.2788,60.2974,60.2325,60.2696,63003.0
2022-08-22 10:25:00,65.03,65.08,65.02,65.03,24238.0,60.2788,60.3252,60.2696,60.2788,24238.0
2022-08-22 10:30:00,65.03,65.12,65.02,65.12,72667.0,60.2788,60.3623,60.2696,60.3623,72667.0
2022-08-22 10:35:00,65.12,65.17,65.05,65.06,43743.0,60.3623,60.4086,60.2974,60.3067,43743.0
2022-08-22 10:40:00,65.05,65.13,65.04,65.04,40635.0,60.2974,60.3715,60.2881,60.2881,40635.0
2022-08-22 10:45:00,65.04,65.08,65.02,65.06,24759.0,60.2881,60.3252,60.2696,60.3067,24759.0
2022-08-22 10:50:00,65.05,65.05,64.92,64.94,27755.0,60.2974,60.2974,60.1769,60.1954,27755.0
2022-08-22 10:55:00,64.93,64.94,64.89,64.91,19643.0,60.1862,60.1954,60.1491,60.1676,19643.0
2022-08-22 11:00:00,64.92,65.06,64.92,64.97,26027.0,60.1769,60.3067,60.1769,60.2232,26027.0
2022-08-22 11:05:00,64.97,65.01,64.95,65.0,23899.0,60.2232,60.2603,60.2047,60.251,23899.0
2022-08-22 11:10:00,64.99,65.0,64.91,64.91,19997.0,60.2418,60.251,60.1676,60.1676,19997.0
2022-08-22 11:15:00,64.9,64.93,64.88,64.88,14590.0,60.1583,60.1862,60.1398,60.1398,14590.0
2022-08-22 11:20:00,64.88,64.89,64.81,64.81,15013.0,60.1398,60.1491,60.0749,60.0749,15013.0
2022-08-22 11:25:00,64.81,64.83,64.79,64.82,18645.0,60.0749,60.0935,60.0564,60.0842,18645.0
2022-08-22 11:30:00,64.83,64.89,64.82,64.84,16755.0,60.0935,60.1491,60.0842,60.1027,16755.0
2022-08-22 11:35:00,64.84,64.86,64.8,64.83,12620.0,60.1027,60.1213,60.0657,60.0935,12620.0
2022-08-22 11:40:00,64.83,64.86,64.75,64.75,34538.0,60.0935,60.1213,60.0193,60.0193,34538.0
2022-08-22 11:45:00,64.76,64.76,64.7,64.71,42719.0,60.0286,60.0286,59.973,59.9822,42719.0
2022-08-22 11:50:00,64.72,64.77,64.71,64.76,11045.0,59.9915,60.0378,59.9822,60.0286,11045.0
2022-08-22 11:55:00,64.76,64.77,64.71,64.72,25079.0,60.0286,60.0378,59.9822,59.9915,25079.0
2022-08-22 12:00:00,64.72,64.72,64.68,64.71,18669.0,59.9915,59.9915,59.9544,59.9822,18669.0
2022-08-22 12:05:00,64.7,64.74,64.64,64.64,24104.0,59.973,60.01,59.9173,59.9173,24104.0
2022-08-22 12:10:00,64.64,64.66,64.63,64.65,16445.0,59.9173,59.9359,59.9081,59.9266,16445.0
2022-08-22 12:15:00,64.64,64.68,64.61,64.64,17051.0,59.9173,59.9544,59.8895,59.9173,17051.0
2022-08-22 12:20:00,64.64,64.72,64.63,64.7,25029.0,59.9173,59.9915,59.9081,59.973,25029.0
2022-08-22 12:25:00,64.7,64.72,64.63,64.64,20259.0,59.973,59.9915,59.9081,59.9173,20259.0
2022-08-22 12:30:00,64.65,64.68,64.63,64.64,8037.0,59.9266,59.9544,59.9081,59.9173,8037.0
2022-08-22 12:35:00,64.63,64.64,64.6,64.6,14147.0,59.9081,59.9173,59.8803,59.8803,14147.0
2022-08-22 12:40:00,64.61,64.61,64.53,64.54,20762.0,59.8895,59.8895,59.8154,59.8246,20762.0
2022-08-22 12:45:00,64.53,64.55,64.49,64.53,20941.0,59.8154,59.8339,59.7783,59.8154,20941.0
2022-08-22 12:50:00,64.53,64.53,64.49,64.5,9715.0,59.8154,59.8154,59.7783,59.7876,9715.0
2022-08-22 12:55:00,64.5,64.51,64.47,64.5,15385.0,59.7876,59.7968,59.7598,59.7876,15385.0
2022-08-22 13:00:00,64.5,64.57,64.5,64.51,22683.0,59.7876,59.8525,59.7876,59.7968,22683.0
2022-08-22 13:05:00,64.49,64.52,64.49,64.5,9859.0,59.7783,59.8061,59.7783,59.7876,9859.0
2022-08-22 13:10:00,64.49,64.5,64.44,64.48,13168.0,59.7783,59.7876,59.732,59.769,13168.0
2022-08-22 13:15:00,64.5,64.51,64.46,64.47,10266.0,59.7876,59.7968,59.7505,59.7598,10266.0
2022-08-22 13:20:00,64.46,64.48,64.44,64.45,16622.0,59.7505,59.769,59.732,59.7412,16622.0
2022-08-22 13:25:00,64.45,64.48,64.42,64.44,31463.0,59.7412,59.769,59.7134,59.732,31463.0
2022-08-22 13:30:00,64.43,64.44,64.34,64.36,27940.0,59.7227,59.732,59.6393,59.6578,27940.0
2022-08-22 13:35:00,64.35,64.38,64.34,64.37,21116.0,59.6485,59.6763,59.6393,59.6671,21116.0
2022-08-22 13:40:00,64.36,64.42,64.36,64.39,14671.0,59.6578,59.7134,59.6578,59.6856,14671.0
2022-08-22 13:45:00,64.4,64.43,64.39,64.4,33485.0,59.6949,59.7227,59.6856,59.6949,33485.0
2022-08-22 13:50:00,64.39,64.41,64.34,64.34,19371.0,59.6856,59.7041,59.6393,59.6393,19371.0
2022-08-22 13:55:00,64.34,64.35,64.3,64.32,14100.0,59.6393,59.6485,59.6022,59.6207,14100.0
2022-08-22 14:00:00,64.32,64.38,64.31,64.36,64014.0,59.6207,59.6763,59.6114,59.6578,64014.0
2022-08-22 14:05:00,64.36,64.43,64.36,64.4,23434.0,59.6578,59.7227,59.6578,59.6949,23434.0
2022-08-22 14:10:00,64.4,64.42,64.39,64.41,13268.0,59.6949,59.7134,59.6856,59.7041,13268.0
2022-08-22 14:15:00,64.42,64.46,64.4,64.44,22572.0,59.7134,59.7505,59.6949,59.732,22572.0
2022-08-22 14:20:00,64.44,64.47,64.43,64.44,16777.0,59.732,59.7598,59.7227,59.732,16777.0
2022-08-22 14:25:00,64.44,64.51,64.43,64.5,19151.0,59.732,59.7968,59.7227,59.7876,19151.0
2022-08-22 14:30:00,64.5,64.56,64.5,64.54,18735.0,59.7876,59.8432,59.7876,59.8246,18735.0
2022-08-22 14:35:00,64.53,64.54,64.47,64.48,15198.0,59.8154,59.8246,59.7598,59.769,15198.0
2022-08-22 14:40:00,64.48,64.49,64.4,64.41,13719.0,59.769,59.7783,59.6949,59.7041,13719.0
2022-08-22 14:45:00,64.42,64.42,64.36,64.36,20403.0,59.7134,59.7134,59.6578,59.6578,20403.0
2022-08-22 14:50:00,64.37,64.38,64.32,64.34,12946.0,59.6671,59.6763,59.6207,59.6393,12946.0
2022-08-22 14:55:00,64.34,64.37,64.33,64.36,9684.0,59.6393,59.6671,59.63,59.6578,9684.0
2022-08-22 15:00:00,64.36,64.41,64.35,64.37,19777.0,59.6578,59.7041,59.6485,59.6671,19777.0
2022-08-22 15:05:00,64.37,64.43,64.35,64.42,39066.0,59.6671,59.7227,59.6485,59.7134,39066.0
2022-08-22 15:10:00,64.42,64.47,64.41,64.45,27543.0,59.7134,59.7598,59.7041,59.7412,27543.0
2022-08-22 15:15:00,64.45,64.49,64.44,64.46,20163.0,59.7412,59.7783,59.732,59.7505,20163.0
2022-08-22 15:20:00,64.45,64.5,64.43,64.5,41924.0,59.7412,59.7876,59.7227,59.7876,41924.0
2022-08-22 15:25:00,64.5,64.54,64.48,64.48,27465.0,59.7876,59.8246,59.769,59.769,27465.0
2022-08-22 15:30:00,64.48,64.5,64.42,64.42,50689.0,59.769,59.7876,59.7134,59.7134,50689.0
2022-08-22 15:35:00,64.43,64.52,64.42,64.51,93494.0,59.7227,59.8061,59.7134,59.7968,93494.0
2022-08-22 15:40:00,64.5,64.52,64.38,64.39,59072.0,59.7876,59.8061,59.6763,59.6856,59072.0
2022-08-22 15:45:00,64.39,64.42,64.37,64.42,48471.0,59.6856,59.7134,59.6671,59.7134,48471.0
2022-08-22 15:50:00,64.41,64.49,64.39,64.47,148579.0,59.7041,59.7783,59.6856,59.7598,148579.0
2022-08-22 15:55:00,64.46,64.54,64.46,64.52,260849.0,59.7505,59.8246,59.7505,59.8061,260849.0
2022-08-23 09:30:00,64.3,64.3,64.11,64.23,85458.0,59.6022,59.6022,59.4261,59.5373,85458.0
2022-08-23 09:35:00,64.23,64.33,64.18,64.19,34124.0,59.5373,59.63,59.4909,59.5002,34124.0
2022-08-23 09:40:00,64.19,64.25,64.12,64.13,36451.0,59.5002,59.5558,59.4353,59.4446,36451.0
2022-08-23 09:45:00,64.15,64.22,64.13,64.14,74923.0,59.4631,59.528,59.4446,59.4539,74923.0
2022-08-23 09:50:00,64.13,64.19,64.05,64.12,65498.0,59.4446,59.5002,59.3704,59.4353,65498.0
2022-08-23 09:55:00,64.09,64.2,64.08,64.15,20542.0,59.4075,59.5095,59.3983,59.4631,20542.0
2022-08-23 10:00:00,64.18,64.3,64.13,64.21,31552.0,59.4909,59.6022,59.4446,59.5188,31552.0
2022-08-23 10:05:00,64.21,64.31,64.16,64.3,14182.0,59.5188,59.6114,59.4724,59.6022,14182.0
2022-08-23 10:10:00,64.29,64.36,64.26,64.26,16929.0,59.5929,59.6578,59.5651,59.5651,16929.0
2022-08-23 10:15:00,64.25,64.26,64.15,64.23,42136.0,59.5558,59.5651,59.4631,59.5373,42136.0
2022-08-23 10:20:00,64.23,64.3,64.19,64.28,31124.0,59.5373,59.6022,59.5002,59.5836,31124.0
2022-08-23 10:25:00,64.27,64.31,64.23,64.24,34392.0,59.5744,59.6114,59.5373,59.5466,34392.0
2022-08-23 10:30:00,64.25,64.39,64.21,64.36,47201.0,59.5558,59.6856,59.5188,59.6578,47201.0
2022-08-23 10:35:00,64.36,64.36,64.2,64.21,83188.0,59.6578,59.6578,59.5095,59.5188,83188.0
2022-08-23 10:40:00,64.19,64.19,64.1,64.14,66948.0,59.5002,59.5002,59.4168,59.4539,66948.0
2022-08-23 10:45:00,64.14,64.2,64.11,64.14,27432.0,59.4539,59.5095,59.4261,59.4539,27432.0
2022-08-23 10:50:00,64.15,64.22,64.07,64.08,19468.0,59.4631,59.528,59.389,59.3983,19468.0
2022-08-23 10:55:00,64.07,64.08,63.99,64.02,63483.0,59.389,59.3983,59.3148,59.3426,63483.0
2022-08-23 11:00:00,64.03,64.09,63.95,63.99,33363.0,59.3519,59.4075,59.2778,59.3148,33363.0
2022-08-23 11:05:00,63.97,64.0,63.91,63.91,20813.0,59.2963,59.3241,59.2407,59.2407,20813.0
2022-08-23 11:10:00,63.91,63.94,63.87,63.9,51398.0,59.2407,59.2685,59.2036,59.2314,51398.0
2022-08-23 11:15:00,63.9,64.0,63.87,63.96,45599.0,59.2314,59.3241,59.2036,59.287,45599.0
2022-08-23 11:20:00,63.96,64.0,63.92,63.96,26406.0,59.287,59.3241,59.2499,59.287,26406.0
2022-08-23 11:25:00,63.96,63.99,63.92,63.94,23965.0,59.287,59.3148,59.2499,59.2685,23965.0
2022-08-23 11:30:00,63.94,64.05,63.93,64.02,24079.0,59.2685,59.3704,59.2592,59.3426,24079.0
2022-08-23 11:35:00,64.02,64.08,64.02,64.08,23124.0,59.3426,59.3983,59.3426,59.3983,23124.0
2022-08-23 11:40:00,64.08,64.09,64.02,64.05,21949.0,59.3983,59.4075,59.3426,59.3704,21949.0
2022-08-23 11:45:00,64.05,64.06,63.99,64.06,23039.0,59.3704,59.3797,59.3148,59.3797,23039.0
2022-08-23 11:50:00,64.06,64.1,64.03,64.03,35140.0,59.3797,59.4168,59.3519,59.3519,35140.0
2022-08-23 11:55:00,64.03,64.04,63.95,64.0,22982.0,59.3519,59.3612,59.2778,59.3241,22982.0
2022-08-23 12:00:00,64.0,64.02,63.98,63.99,16306.0,59.3241,59.3426,59.3056,59.3148,16306.0
2022-08-23 12:05:00,63.98,64.01,63.93,64.01,32536.0,59.3056,59.3334,59.2592,59.3334,32536.0
2022-08-23 12:10:00,64.01,64.04,63.99,64.0,16104.0,59.3334,59.3612,59.3148,59.3241,16104.0
2022-08-23 12:15:00,64.0,64.02,63.92,63.95,14032.0,59.3241,59.3426,59.2499,59.2778,14032.0
2022-08-23 12:20:00,63.96,63.97,63.88,63.9,11848.0,59.287,59.2963,59.2129,59.2314,11848.0
2022-08-23 12:25:00,63.89,63.95,63.85,63.85,16955.0,59.2221,59.2778,59.1851,59.1851,16955.0
2022-08-23 12:30:00,63.85,63.86,63.82,63.84,18872.0,59.1851,59.1943,59.1572,59.1758,18872.0
2022-08-23 12:35:00,63.84,63.88,63.82,63.86,50534.0,59.1758,59.2129,59.1572,59.1943,50534.0
2022-08-23 12:40:00,63.87,63.93,63.86,63.91,10715.0,59.2036,59.2592,59.1943,59.2407,10715.0
2022-08-23 12:45:00,63.91,63.92,63.88,63.9,11740.0,59.2407,59.2499,59.2129,59.2314,11740.0
2022-08-23 12:50:00,63.9,63.91,63.86,63.88,11750.0,59.2314,59.2407,59.1943,59.2129,11750.0
2022-08-23 12:55:00,63.87,63.88,63.83,63.84,13051.0,59.2036,59.2129,59.1665,59.1758,13051.0
2022-08-23 13:00:00,63.85,63.87,63.83,63.84,13970.0,59.1851,59.2036,59.1665,59.1758,13970.0
2022-08-23 13:05:00,63.84,63.84,63.76,63.77,17123.0,59.1758,59.1758,59.1016,59.1109,17123.0
2022-08-23 13:10:00,63.77,63.78,63.74,63.78,25241.0,59.1109,59.1202,59.0831,59.1202,25241.0
2022-08-23 13:15:00,63.78,63.82,63.77,63.8,19192.0,59.1202,59.1572,59.1109,59.1387,19192.0
2022-08-23 13:20:00,63.79,63.83,63.77,63.78,13486.0,59.1294,59.1665,59.1109,59.1202,13486.0
2022-08-23 13:25:00,63.78,63.91,63.78,63.9,25020.0,59.1202,59.2407,59.1202,59.2314,25020.0
2022-08-23 13:30:00,63.9,63.97,63.89,63.93,24774.0,59.2314,59.2963,59.2221,59.2592,24774.0
2022-08-23 13:35:00,63.92,63.92,63.88,63.89,19188.0,59.2499,59.2499,59.2129,59.2221,19188.0
2022-08-23 13:40:00,63.89,63.92,63.87,63.89,30764.0,59.2221,59.2499,59.2036,59.2221,30764.0
2022-08-23 13:45:00,63.89,63.91,63.87,63.91,20541.0,59.2221,59.2407,59.2036,59.2407,20541.0
2022-08-23 13:50:00,63.92,63.92,63.87,63.89,29268.0,59.2499,59.2499,59.2036,59.2221,29268.0
2022-08-23 13:55:00,63.89,63.92,63.86,63.87,18615.0,59.2221,59.2499,59.1943,59.2036,18615.0
2022-08-23 14:00:00,63.86,63.87,63.79,63.8,15627.0,59.1943,59.2036,59.1294,59.1387,15627.0
2022-08-23 14:05:00,63.8,63.83,63.78,63.79,17407.0,59.1387,59.1665,59.1202,59.1294,17407.0
2022-08-23 14:10:00,63.78,63.78,63.68,63.68,32613.0,59.1202,59.1202,59.0275,59.0275,32613.0
2022-08-23 14:15:00,63.69,63.72,63.66,63.69,23307.0,59.0367,59.0646,59.0089,59.0367,23307.0
2022-08-23 14:20:00,63.69,63.73,63.65,63.73,91522.0,59.0367,59.0738,58.9997,59.0738,91522.0
2022-08-23 14:25:00,63.72,63.76,63.67,63.73,36713.0,59.0646,59.1016,59.0182,59.0738,36713.0
2022-08-23 14:30:00,63.73,63.74,63.66,63.67,31720.0,59.0738,59.0831,59.0089,59.0182,31720.0
2022-08-23 14:35:00,63.67,63.72,63.66,63.71,31613.0,59.0182,59.0646,59.0089,59.0553,31613.0
2022-08-23 14:40:00,63.71,63.77,63.7,63.71,32775.0,59.0553,59.1109,59.046,59.0553,32775.0
2022-08-23 14:45:00,63.71,63.71,63.65,63.67,30522.0,59.0553,59.0553,58.9997,59.0182,30522.0
2022-08-23 14:50:00,63.67,63.72,63.67,63.68,27431.0,59.0182,59.0646,59.0182,59.0275,27431.0
2022-08-23 14:55:00,63.68,63.7,63.66,63.66,32182.0,59.0275,59.046,59.0089,59.0089,32182.0
2022-08-23 15:00:00,63.67,63.7,63.64,63.69,59182.0,59.0182,59.046,58.9904,59.0367,59182.0
2022-08-23 15:05:00,63.69,63.73,63.68,63.73,49980.0,59.0367,59.0738,59.0275,59.0738,49980.0
2022-08-23 15:10:00,63.72,63.72,63.64,63.65,121969.0,59.0646,59.0646,58.9904,58.9997,121969.0
2022-08-23 15:15:00,63.65,63.81,63.64,63.79,42663.0,58.9997,59.148,58.9904,59.1294,42663.0
2022-08-23 15:20:00,63.78,63.81,63.72,63.72,33366.0,59.1202,59.148,59.0646,59.0646,33366.0
2022-08-23 15:25:00,63.72,63.74,63.7,63.74,49444.0,59.0646,59.0831,59.046,59.0831,49444.0
2022-08-23 15:30:00,63.74,63.74,63.67,63.69,67217.0,59.0831,59.0831,59.0182,59.0367,67217.0
2022-08-23 15:35:00,63.69,63.73,63.66,63.71,74846.0,59.0367,59.0738,59.0089,59.0553,74846.0
2022-08-23 15:40:00,63.72,63.8,63.71,63.77,78050.0,59.0646,59.1387,59.0553,59.1109,78050.0
2022-08-23 15:45:00,63.76,63.77,63.66,63.71,94433.0,59.1016,59.1109,59.0089,59.0553,94433.0
2022-08-23 15:50:00,63.7,63.8,63.66,63.75,224056.0,59.046,59.1387,59.0089,59.0924,224056.0
2022-08-23 15:55:00,63.75,63.76,63.7,63.71,347022.0,59.0924,59.1016,59.046,59.0553,347022.0
2022-08-24 09:30:00,63.78,63.94,63.7,63.7,147159.0,59.1202,59.2685,59.046,59.046,147159.0
2022-08-24 09:35:00,63.69,63.73,63.59,63.65,54101.0,59.0367,59.0738,58.9441,58.9997,54101.0
2022-08-24 09:40:00,63.65,63.84,63.64,63.79,168281.0,58.9997,59.1758,58.9904,59.1294,168281.0
2022-08-24 09:45:00,63.8,63.95,63.8,63.92,41838.0,59.1387,59.2778,59.1387,59.2499,41838.0
2022-08-24 09:50:00,63.93,63.93,63.87,63.89,22708.0,59.2592,59.2592,59.2036,59.2221,22708.0
2022-08-24 09:55:00,63.87,63.89,63.8,63.81,26828.0,59.2036,59.2221,59.1387,59.148,26828.0
2022-08-24 10:00:00,63.81,63.88,63.8,63.85,90614.0,59.148,59.2129,59.1387,59.1851,90614.0
2022-08-24 10:05:00,63.85,63.95,63.83,63.93,33732.0,59.1851,59.2778,59.1665,59.2592,33732.0
2022-08-24 10:10:00,63.92,64.0,63.91,63.97,21203.0,59.2499,59.3241,59.2407,59.2963,21203.0
2022-08-24 10:15:00,63.97,64.01,63.94,64.01,32700.0,59.2963,59.3334,59.2685,59.3334,32700.0
2022-08-24 10:20:00,64.02,64.15,63.99,64.13,120338.0,59.3426,59.4631,59.3148,59.4446,120338.0
2022-08-24 10:25:00,64.13,64.17,64.12,64.13,62877.0,59.4446,59.4817,59.4353,59.4446,62877.0
2022-08-24 10:30:00,64.13,64.16,64.06,64.13,46833.0,59.4446,59.4724,59.3797,59.4446,46833.0
2022-08-24 10:35:00,64.13,64.19,64.13,64.17,42308.0,59.4446,59.5002,59.4446,59.4817,42308.0
2022-08-24 10:40:00,64.16,64.22,64.13,64.22,30974.0,59.4724,59.528,59.4446,59.528,30974.0
2022-08-24 10:45:00,64.22,64.3,64.21,64.3,31868.0,59.528,59.6022,59.5188,59.6022,31868.0
2022-08-24 10:50:00,64.3,64.32,64.25,64.27,50810.0,59.6022,59.6207,59.5558,59.5744,50810.0
2022-08-24 10:55:00,64.27,64.33,64.24,64.31,119516.0,59.5744,59.63,59.5466,59.6114,119516.0
2022-08-24 11:00:00,64.34,64.36,64.29,64.32,23914.0,59.6393,59.6578,59.5929,59.6207,23914.0
2022-08-24 11:05:00,64.32,64.38,64.31,64.34,30797.0,59.6207,59.6763,59.6114,59.6393,30797.0
2022-08-24 11:10:00,64.34,64.43,64.27,64.42,37878.0,59.6393,59.7227,59.5744,59.7134,37878.0
2022-08-24 11:15:00,64.43,64.51,64.41,64.45,33039.0,59.7227,59.7968,59.7041,59.7412,33039.0
2022-08-24 11:20:00,64.45,64.47,64.41,64.45,21752.0,59.7412,59.7598,59.7041,59.7412,21752.0
2022-08-24 11:25:00,64.45,64.53,64.45,64.53,46418.0,59.7412,59.8154,59.7412,59.8154,46418.0
2022-08-24 11:30:00,64.53,64.55,64.51,64.51,16935.0,59.8154,59.8339,59.7968,59.7968,16935.0
2022-08-24 11:35:00,64.51,64.54,64.51,64.52,18350.0,59.7968,59.8246,59.7968,59.8061,18350.0
2022-08-24 11:40:00,64.52,64.54,64.48,64.51,60610.0,59.8061,59.8246,59.769,59.7968,60610.0
2022-08-24 11:45:00,64.52,64.58,64.51,64.55,19559.0,59.8061,59.8617,59.7968,59.8339,19559.0
2022-08-24 11:50:00,64.55,64.62,64.53,64.62,23002.0,59.8339,59.8988,59.8154,59.8988,23002.0
2022-08-24 11:55:00,64.63,64.65,64.58,64.6,78488.0,59.9081,59.9266,59.8617,59.8803,78488.0
2022-08-24 12:00:00,64.6,64.61,64.56,64.61,49721.0,59.8803,59.8895,59.8432,59.8895,49721.0
2022-08-24 12:05:00,64.61,64.66,64.58,64.64,82796.0,59.8895,59.9359,59.8617,59.9173,82796.0
2022-08-24 12:10:00,64.64,64.67,64.62,64.63,27711.0,59.9173,59.9451,59.8988,59.9081,27711.0
2022-08-24 12:15:00,64.64,64.68,64.63,64.66,16823.0,59.9173,59.9544,59.9081,59.9359,16823.0
2022-08-24 12:20:00,64.65,64.66,64.56,64.56,101252.0,59.9266,59.9359,59.8432,59.8432,101252.0
2022-08-24 12:25:00,64.56,64.56,64.42,64.42,22911.0,59.8432,59.8432,59.7134,59.7134,22911.0
2022-08-24 12:30:00,64.42,64.44,64.33,64.34,25842.0,59.7134,59.732,59.63,59.6393,25842.0
2022-08-24 12:35:00,64.34,64.35,64.19,64.24,44303.0,59.6393,59.6485,59.5002,59.5466,44303.0
2022-08-24 12:40:00,64.24,64.3,64.16,64.16,49751.0,59.5466,59.6022,59.4724,59.4724,49751.0
2022-08-24 12:45:00,64.18,64.23,64.16,64.17,22111.0,59.4909,59.5373,59.4724,59.4817,22111.0
2022-08-24 12:50:00,64.17,64.2,64.15,64.18,20508.0,59.4817,59.5095,59.4631,59.4909,20508.0
2022-08-24 12:55:00,64.17,64.21,64.16,64.17,28120.0,59.4817,59.5188,59.4724,59.4817,28120.0
2022-08-24 13:00:00,64.17,64.18,64.13,64.16,29592.0,59.4817,59.4909,59.4446,59.4724,29592.0
2022-08-24 13:05:00,64.16,64.26,64.15,64.25,33922.0,59.4724,59.5651,59.4631,59.5558,33922.0
2022-08-24 13:10:00,64.25,64.26,64.23,64.24,23361.0,59.5558,59.5651,59.5373,59.5466,23361.0
2022-08-24 13:15:00,64.24,64.27,64.21,64.24,57723.0,59.5466,59.5744,59.5188,59.5466,57723.0
2022-08-24 13:20:00,64.24,64.27,64.2,64.2,52246.0,59.5466,59.5744,59.5095,59.5095,52246.0
2022-08-24 13:25:00,64.2,64.23,64.17,64.17,32376.0,59.5095,59.5373,59.4817,59.4817,32376.0
2022-08-24 13:30:00,64.18,64.21,64.15,64.16,50445.0,59.4909,59.5188,59.4631,59.4724,50445.0
2022-08-24 13:35:00,64.16,64.21,64.15,64.2,33316.0,59.4724,59.5188,59.4631,59.5095,33316.0
2022-08-24 13:40:00,64.2,64.24,64.19,64.23,19873.0,59.5095,59.5466,59.5002,59.5373,19873.0
2022-08-24 13:45:00,64.23,64.27,64.21,64.25,25767.0,59.5373,59.5744,59.5188,59.5558,25767.0
2022-08-24 13:50:00,64.25,64.29,64.24,64.26,21207.0,59.5558,59.5929,59.5466,59.5651,21207.0
2022-08-24 13:55:00,64.26,64.27,64.24,64.27,25227.0,59.5651,59.5744,59.5466,59.5744,25227.0
2022-08-24 14:00:00,64.27,64.32,64.26,64.31,19283.0,59.5744,59.6207,59.5651,59.6114,19283.0
2022-08-24 14:05:00,64.3,64.3,64.26,64.28,24704.0,59.6022,59.6022,59.5651,59.5836,24704.0
2022-08-24 14:10:00,64.28,64.32,64.27,64.29,15674.0,59.5836,59.6207,59.5744,59.5929,15674.0
2022-08-24 14:15:00,64.3,64.32,64.28,64.31,14131.0,59.6022,59.6207,59.5836,59.6114,14131.0
2022-08-24 14:20:00,64.31,64.36,64.31,64.36,16931.0,59.6114,59.6578,59.6114,59.6578,16931.0
2022-08-24 14:25:00,64.36,64.37,64.34,64.37,31813.0,59.6578,59.6671,59.6393,59.6671,31813.0
2022-08-24 14:30:00,64.37,64.37,64.3,64.32,26439.0,59.6671,59.6671,59.6022,59.6207,26439.0
2022-08-24 14:35:00,64.31,64.35,64.31,64.34,24347.0,59.6114,59.6485,59.6114,59.6393,24347.0
2022-08-24 14:40:00,64.34,64.35,64.32,64.34,35006.0,59.6393,59.6485,59.6207,59.6393,35006.0
2022-08-24 14:45:00,64.34,64.35,64.31,64.34,39104.0,59.6393,59.6485,59.6114,59.6393,39104.0
2022-08-24 14:50:00,64.33,64.35,64.29,64.3,65020.0,59.63,59.6485,59.5929,59.6022,65020.0
2022-08-24 14:55:00,64.3,64.34,64.29,64.34,21565.0,59.6022,59.6393,59.5929,59.6393,21565.0
2022-08-24 15:00:00,64.34,64.38,64.33,64.38,36689.0,59.6393,59.6763,59.63,59.6763,36689.0
2022-08-24 15:05:00,64.38,64.44,64.37,64.44,49877.0,59.6763,59.732,59.6671,59.732,49877.0
2022-08-24 15:10:00,64.44,64.48,64.42,64.48,61904.0,59.732,59.769,59.7134,59.769,61904.0
2022-08-24 15:15:00,64.48,64.53,64.47,64.53,58919.0,59.769,59.8154,59.7598,59.8154,58919.0
2022-08-24 15:20:00,64.53,64.54,64.49,64.52,54283.0,59.8154,59.8246,59.7783,59.8061,54283.0
2022-08-24 15:25:00,64.52,64.53,64.48,64.52,81826.0,59.8061,59.8154,59.769,59.8061,81826.0
2022-08-24 15:30:00,64.52,64.54,64.49,64.54,111862.0,59.8061,59.8246,59.7783,59.8246,111862.0
2022-08-24 15:35:00,64.54,64.59,64.53,64.56,95258.0,59.8246,59.871,59.8154,59.8432,95258.0
2022-08-24 15:40:00,64.56,64.59,64.52,64.53,59581.0,59.8432,59.871,59.8061,59.8154,59581.0
2022-08-24 15:45:00,64.53,64.54,64.49,64.5,65661.0,59.8154,59.8246,59.7783,59.7876,65661.0
2022-08-24 15:50:00,64.5,64.62,64.5,64.58,209020.0,59.7876,59.8988,59.7876,59.8617,209020.0
2022-08-24 15:55:00,64.58,64.61,64.52,64.6,419214.0,59.8617,59.8895,59.8061,59.8803,419214.0
2022-08-25 09:30:00,64.6,64.66,64.49,64.6,91021.0,59.8803,59.9359,59.7783,59.8803,91021.0
2022-08-25 09:35:00,64.58,64.58,64.47,64.51,25400.0,59.8617,59.8617,59.7598,59.7968,25400.0
2022-08-25 09:40:00,64.49,64.51,64.4,64.43,53407.0,59.7783,59.7968,59.6949,59.7227,53407.0
2022-08-25 09:45:00,64.44,64.49,64.35,64.46,39268.0,59.732,59.7783,59.6485,59.7505,39268.0
2022-08-25 09:50:00,64.45,64.51,64.39,64.5,25612.0,59.7412,59.7968,59.6856,59.7876,25612.0
2022-08-25 09:55:00,64.51,64.56,64.48,64.54,27796.0,59.7968,59.8432,59.769,59.8246,27796.0
2022-08-25 10:00:00,64.54,64.64,64.54,64.55,28158.0,59.8246,59.9173,59.8246,59.8339,28158.0
2022-08-25 10:05:00,64.56,64.62,64.53,64.61,14650.0,59.8432,59.8988,59.8154,59.8895,14650.0
2022-08-25 10:10:00,64.6,64.68,64.59,64.68,20099.0,59.8803,59.9544,59.871,59.9544,20099.0
2022-08-25 10:15:00,64.69,64.73,64.65,64.67,16723.0,59.9637,60.0008,59.9266,59.9451,16723.0
2022-08-25 10:20:00,64.67,64.75,64.66,64.73,27567.0,59.9451,60.0193,59.9359,60.0008,27567.0
2022-08-25 10:25:00,64.75,64.77,64.7,64.73,20177.0,60.0193,60.0378,59.973,60.0008,20177.0
2022-08-25 10:30:00,64.74,64.78,64.69,64.7,36044.0,60.01,60.0471,59.9637,59.973,36044.0
2022-08-25 10:35:00,64.7,64.84,64.69,64.83,126523.0,59.973,60.1027,59.9637,60.0935,126523.0
2022-08-25 10:40:00,64.83,64.85,64.77,64.84,101704.0,60.0935,60.112,60.0378,60.1027,101704.0
2022-08-25 10:45:00,64.84,64.93,64.82,64.93,51563.0,60.1027,60.1862,60.0842,60.1862,51563.0
2022-08-25 10:50:00,64.92,64.97,64.8,64.8,114300.0,60.1769,60.2232,60.0657,60.0657,114300.0
2022-08-25 10:55:00,64.8,64.87,64.79,64.8,13055.0,60.0657,60.1305,60.0564,60.0657,13055.0
2022-08-25 11:00:00,64.81,64.81,64.68,64.68,66034.0,60.0749,60.0749,59.9544,59.9544,66034.0
2022-08-25 11:05:00,64.68,64.69,64.64,64.69,16676.0,59.9544,59.9637,59.9173,59.9637,16676.0
2022-08-25 11:10:00,64.69,64.7,64.63,64.64,13873.0,59.9637,59.973,59.9081,59.9173,13873.0
2022-08-25 11:15:00,64.64,64.65,64.53,64.55,24714.0,59.9173,59.9266,59.8154,59.8339,24714.0
2022-08-25 11:20:00,64.54,64.61,64.53,64.55,19332.0,59.8246,59.8895,59.8154,59.8339,19332.0
2022-08-25 11:25:00,64.55,64.55,64.44,64.45,11053.0,59.8339,59.8339,59.732,59.7412,11053.0
2022-08-25 11:30:00,64.45,64.51,64.42,64.43,27814.0,59.7412,59.7968,59.7134,59.7227,27814.0
2022-08-25 11:35:00,64.42,64.43,64.38,64.42,29689.0,59.7134,59.7227,59.6763,59.7134,29689.0
2022-08-25 11:40:00,64.42,64.44,64.38,64.4,21656.0,59.7134,59.732,59.6763,59.6949,21656.0
2022-08-25 11:45:00,64.4,64.4,64.36,64.38,17159.0,59.6949,59.6949,59.6578,59.6763,17159.0
2022-08-25 11:50:00,64.37,64.37,64.32,64.33,20447.0,59.6671,59.6671,59.6207,59.63,20447.0
2022-08-25 11:55:00,64.33,64.41,64.32,64.4,15762.0,59.63,59.7041,59.6207,59.6949,15762.0
2022-08-25 12:00:00,64.4,64.41,64.35,64.37,9383.0,59.6949,59.7041,59.6485,59.6671,9383.0
2022-08-25 12:05:00,64.38,64.38,64.32,64.32,11353.0,59.6763,59.6763,59.6207,59.6207,11353.0
2022-08-25 12:10:00,64.32,64.34,64.26,64.26,22464.0,59.6207,59.6393,59.5651,59.5651,22464.0
2022-08-25 12:15:00,64.26,64.3,64.25,64.3,8454.0,59.5651,59.6022,59.5558,59.6022,8454.0
2022-08-25 12:20:00,64.3,64.31,64.28,64.31,7350.0,59.6022,59.6114,59.5836,59.6114,7350.0
2022-08-25 12:25:00,64.31,64.33,64.29,64.29,8904.0,59.6114,59.63,59.5929,59.5929,8904.0
2022-08-25 12:30:00,64.29,64.29,64.24,64.25,11404.0,59.5929,59.5929,59.5466,59.5558,11404.0
2022-08-25 12:35:00,64.25,64.27,64.22,64.23,15940.0,59.5558,59.5744,59.528,59.5373,15940.0
2022-08-25 12:40:00,64.23,64.24,64.17,64.22,10746.0,59.5373,59.5466,59.4817,59.528,10746.0
2022-08-25 12:45:00,64.21,64.23,64.12,64.12,19552.0,59.5188,59.5373,59.4353,59.4353,19552.0
2022-08-25 12:50:00,64.13,64.17,64.09,64.1,24579.0,59.4446,59.4817,59.4075,59.4168,24579.0
2022-08-25 12:55:00,64.1,64.17,64.09,64.17,27872.0,59.4168,59.4817,59.4075,59.4817,27872.0
2022-08-25 13:00:00,64.18,64.23,64.15,64.16,33878.0,59.4909,59.5373,59.4631,59.4724,33878.0
2022-08-25 13:05:00,64.16,64.21,64.15,64.17,16378.0,59.4724,59.5188,59.4631,59.4817,16378.0
2022-08-25 13:10:00,64.17,64.23,64.14,64.23,15570.0,59.4817,59.5373,59.4539,59.5373,15570.0
2022-08-25 13:15:00,64.22,64.22,64.14,64.14,27447.0,59.528,59.528,59.4539,59.4539,27447.0
2022-08-25 13:20:00,64.15,64.22,64.15,64.21,16060.0,59.4631,59.528,59.4631,59.5188,16060.0
2022-08-25 13:25:00,64.23,64.27,64.2,64.26,7365.0,59.5373,59.5744,59.5095,59.5651,7365.0
2022-08-25 13:30:00,64.26,64.31,64.24,64.27,62972.0,59.5651,59.6114,59.5466,59.5744,62972.0
2022-08-25 13:35:00,64.28,64.32,64.28,64.31,23582.0,59.5836,59.6207,59.5836,59.6114,23582.0
2022-08-25 13:40:00,64.32,64.37,64.31,64.36,18345.0,59.6207,59.6671,59.6114,59.6578,18345.0
2022-08-25 13:45:00,64.36,64.41,64.35,64.39,18287.0,59.6578,59.7041,59.6485,59.6856,18287.0
2022-08-25 13:50:00,64.39,64.39,64.36,64.39,6523.0,59.6856,59.6856,59.6578,59.6856,6523.0
2022-08-25 13:55:00,64.39,64.4,64.36,64.4,11244.0,59.6856,59.6949,59.6578,59.6949,11244.0
2022-08-25 14:00:00,64.4,64.4,64.34,64.34,16599.0,59.6949,59.6949,59.6393,59.6393,16599.0
2022-08-25 14:05:00,64.35,64.35,64.29,64.33,13119.0,59.6485,59.6485,59.5929,59.63,13119.0
2022-08-25 14:10:00,64.33,64.36,64.31,64.34,11112.0,59.63,59.6578,59.6114,59.6393,11112.0
2022-08-25 14:15:00,64.34,64.35,64.3,64.31,8237.0,59.6393,59.6485,59.6022,59.6114,8237.0
2022-08-25 14:20:00,64.31,64.31,64.26,64.28,10548.0,59.6114,59.6114,59.5651,59.5836,10548.0
2022-08-25 14:25:00,64.28,64.28,64.23,64.26,39937.0,59.5836,59.5836,59.5373,59.5651,39937.0
2022-08-25 14:30:00,64.26,64.26,64.2,64.22,31566.0,59.5651,59.5651,59.5095,59.528,31566.0
2022-08-25 14:35:00,64.21,64.22,64.17,64.17,27581.0,59.5188,59.528,59.4817,59.4817,27581.0
2022-08-25 14:40:00,64.17,64.18,64.12,64.14,22406.0,59.4817,59.4909,59.4353,59.4539,22406.0
2022-08-25 14:45:00,64.14,64.14,64.09,64.13,39023.0,59.4539,59.4539,59.4075,59.4446,39023.0
2022-08-25 14:50:00,64.13,64.13,64.07,64.1,43649.0,59.4446,59.4446,59.389,59.4168,43649.0
2022-08-25 14:55:00,64.09,64.15,64.08,64.14,43871.0,59.4075,59.4631,59.3983,59.4539,43871.0
2022-08-25 15:00:00,64.14,64.2,64.13,64.2,21549.0,59.4539,59.5095,59.4446,59.5095,21549.0
2022-08-25 15:05:00,64.2,64.2,64.14,64.16,30279.0,59.5095,59.5095,59.4539,59.4724,30279.0
2022-08-25 15:10:00,64.15,64.21,64.14,64.21,31672.0,59.4631,59.5188,59.4539,59.5188,31672.0
2022-08-25 15:15:00,64.22,64.25,64.19,64.25,35785.0,59.528,59.5558,59.5002,59.5558,35785.0
2022-08-25 15:20:00,64.25,64.3,64.23,64.28,44442.0,59.5558,59.6022,59.5373,59.5836,44442.0
2022-08-25 15:25:00,64.28,64.3,64.26,64.26,37484.0,59.5836,59.6022,59.5651,59.5651,37484.0
2022-08-25 15:30:00,64.27,64.27,64.18,64.19,47715.0,59.5744,59.5744,59.4909,59.5002,47715.0
2022-08-25 15:35:00,64.19,64.26,64.16,64.25,62427.0,59.5002,59.5651,59.4724,59.5558,62427.0
2022-08-25 15:40:00,64.25,64.35,64.23,64.34,63496.0,59.5558,59.6485,59.5373,59.6393,63496.0
2022-08-25 15:45:00,64.34,64.36,64.3,64.34,60809.0,59.6393,59.6578,59.6022,59.6393,60809.0
2022-08-25 15:50:00,64.35,64.38,64.31,64.35,166740.0,59.6485,59.6763,59.6114,59.6485,166740.0
2022-08-25 15:55:00,64.35,64.49,64.34,64.46,320814.0,59.6485,59.7783,59.6393,59.7505,320814.0
2022-08-26 09:30:00,64.56,64.68,64.48,64.5,58895.0,59.8432,59.9544,59.769,59.7876,58895.0
2022-08-26 09:35:00,64.47,64.5,64.39,64.42,61665.0,59.7598,59.7876,59.6856,59.7134,61665.0
2022-08-26 09:40:00,64.42,64.42,64.32,64.38,41333.0,59.7134,59.7134,59.6207,59.6763,41333.0
2022-08-26 09:45:00,64.38,64.47,64.37,64.41,35678.0,59.6763,59.7598,59.6671,59.7041,35678.0
2022-08-26 09:50:00,64.41,64.44,64.38,64.39,25041.0,59.7041,59.732,59.6763,59.6856,25041.0
2022-08-26 09:55:00,64.39,64.4,64.35,64.38,21045.0,59.6856,59.6949,59.6485,59.6763,21045.0
2022-08-26 10:00:00,64.39,64.44,63.97,63.99,49603.0,59.6856,59.732,59.2963,59.3148,49603.0
2022-08-26 10:05:00,63.97,64.36,63.94,64.36,74764.0,59.2963,59.6578,59.2685,59.6578,74764.0
2022-08-26 10:10:00,64.36,64.45,64.22,64.24,49326.0,59.6578,59.7412,59.528,59.5466,49326.0
2022-08-26 10:15:00,64.25,64.31,64.2,64.31,27216.0,59.5558,59.6114,59.5095,59.6114,27216.0
2022-08-26 10:20:00,64.31,64.31,64.03,64.03,31379.0,59.6114,59.6114,59.3519,59.3519,31379.0
2022-08-26 10:25:00,64.02,64.03,63.8,63.85,58248.0,59.3426,59.3519,59.1387,59.1851,58248.0
2022-08-26 10:30:00,63.84,63.84,63.6,63.68,85157.0,59.1758,59.1758,58.9533,59.0275,85157.0
2022-08-26 10:35:00,63.67,63.74,63.56,63.61,62415.0,59.0182,59.0831,58.9162,58.9626,62415.0
2022-08-26 10:40:00,63.63,63.71,63.63,63.64,48641.0,58.9811,59.0553,58.9811,58.9904,48641.0
2022-08-26 10:45:00,63.62,63.65,63.57,63.63,50411.0,58.9719,58.9997,58.9255,58.9811,50411.0
2022-08-26 10:50:00,63.63,63.63,63.55,63.57,34302.0,58.9811,58.9811,58.907,58.9255,34302.0
2022-08-26 10:55:00,63.57,63.57,63.47,63.49,46604.0,58.9255,58.9255,58.8328,58.8514,46604.0
2022-08-26 11:00:00,63.48,63.54,63.38,63.38,71429.0,58.8421,58.8977,58.7494,58.7494,71429.0
2022-08-26 11:05:00,63.38,63.4,63.26,63.32,58704.0,58.7494,58.7679,58.6382,58.6938,58704.0
2022-08-26 11:10:00,63.32,63.39,63.29,63.36,54302.0,58.6938,58.7587,58.666,58.7309,54302.0
2022-08-26 11:15:00,63.36,63.37,63.24,63.26,42219.0,58.7309,58.7401,58.6196,58.6382,42219.0
2022-08-26 11:20:00,63.26,63.28,63.17,63.2,38580.0,58.6382,58.6567,58.5547,58.5825,38580.0
2022-08-26 11:25:00,63.21,63.27,63.2,63.26,37608.0,58.5918,58.6474,58.5825,58.6382,37608.0
2022-08-26 11:30:00,63.27,63.4,63.25,63.36,88679.0,58.6474,58.7679,58.6289,58.7309,88679.0
2022-08-26 11:35:00,63.36,63.41,63.28,63.31,47900.0,58.7309,58.7772,58.6567,58.6845,47900.0
2022-08-26 11:40:00,63.31,63.36,63.25,63.31,57496.0,58.6845,58.7309,58.6289,58.6845,57496.0
2022-08-26 11:45:00,63.32,63.37,63.3,63.36,33115.0,58.6938,58.7401,58.6752,58.7309,33115.0
2022-08-26 11:50:00,63.37,63.44,63.35,63.41,41938.0,58.7401,58.805,58.7216,58.7772,41938.0
2022-08-26 11:55:00,63.4,63.41,63.26,63.31,93931.0,58.7679,58.7772,58.6382,58.6845,93931.0
2022-08-26 12:00:00,63.3,63.35,63.22,63.25,65101.0,58.6752,58.7216,58.6011,58.6289,65101.0
2022-08-26 12:05:00,63.24,63.33,63.22,63.33,38701.0,58.6196,58.703,58.6011,58.703,38701.0
2022-08-26 12:10:00,63.32,63.37,63.29,63.35,45530.0,58.6938,58.7401,58.666,58.7216,45530.0
2022-08-26 12:15:00,63.34,63.38,63.32,63.36,38268.0,58.7123,58.7494,58.6938,58.7309,38268.0
2022-08-26 12:20:00,63.36,63.45,63.35,63.42,33786.0,58.7309,58.8143,58.7216,58.7865,33786.0
2022-08-26 12:25:00,63.42,63.54,63.42,63.52,31875.0,58.7865,58.8977,58.7865,58.8792,31875.0
2022-08-26 12:30:00,63.51,63.54,63.49,63.5,34420.0,58.8699,58.8977,58.8514,58.8606,34420.0
2022-08-26 12:35:00,63.51,63.56,63.49,63.51,43641.0,58.8699,58.9162,58.8514,58.8699,43641.0
2022-08-26 12:40:00,63.51,63.57,63.46,63.55,30221.0,58.8699,58.9255,58.8236,58.907,30221.0
2022-08-26 12:45:00,63.55,63.61,63.54,63.6,25662.0,58.907,58.9626,58.8977,58.9533,25662.0
2022-08-26 12:50:00,63.59,63.59,63.53,63.55,24701.0,58.9441,58.9441,58.8884,58.907,24701.0
2022-08-26 12:55:00,63.55,63.59,63.54,63.59,27119.0,58.907,58.9441,58.8977,58.9441,27119.0
2022-08-26 13:00:00,63.58,63.58,63.51,63.54,39257.0,58.9348,58.9348,58.8699,58.8977,39257.0
2022-08-26 13:05:00,63.55,63.57,63.55,63.56,19035.0,58.907,58.9255,58.907,58.9162,19035.0
2022-08-26 13:10:00,63.56,63.56,63.45,63.51,26734.0,58.9162,58.9162,58.8143,58.8699,26734.0
2022-08-26 13:15:00,63.51,63.58,63.51,63.55,19965.0,58.8699,58.9348,58.8699,58.907,19965.0
2022-08-26 13:20:00,63.54,63.54,63.49,63.53,22333.0,58.8977,58.8977,58.8514,58.8884,22333.0
2022-08-26 13:25:00,63.53,63.58,63.52,63.54,22122.0,58.8884,58.9348,58.8792,58.8977,22122.0
2022-08-26 13:30:00,63.54,63.54,63.46,63.5,24991.0,58.8977,58.8977,58.8236,58.8606,24991.0
2022-08-26 13:35:00,63.5,63.51,63.47,63.48,28697.0,58.8606,58.8699,58.8328,58.8421,28697.0
2022-08-26 13:40:00,63.49,63.49,63.43,63.49,19564.0,58.8514,58.8514,58.7957,58.8514,19564.0
2022-08-26 13:45:00,63.48,63.53,63.48,63.51,20225.0,58.8421,58.8884,58.8421,58.8699,20225.0
2022-08-26 13:50:00,63.51,63.51,63.45,63.49,26818.0,58.8699,58.8699,58.8143,58.8514,26818.0
2022-08-26 13:55:00,63.48,63.51,63.46,63.47,21609.0,58.8421,58.8699,58.8236,58.8328,21609.0
2022-08-26 14:00:00,63.46,63.51,63.45,63.47,45969.0,58.8236,58.8699,58.8143,58.8328,45969.0
2022-08-26 14:05:00,63.47,63.53,63.46,63.53,27472.0,58.8328,58.8884,58.8236,58.8884,27472.0
2022-08-26 14:10:00,63.53,63.55,63.45,63.48,34993.0,58.8884,58.907,58.8143,58.8421,34993.0
2022-08-26 14:15:00,63.49,63.49,63.27,63.28,34010.0,58.8514,58.8514,58.6474,58.6567,34010.0
2022-08-26 14:20:00,63.28,63.33,63.26,63.31,42754.0,58.6567,58.703,58.6382,58.6845,42754.0
2022-08-26 14:25:00,63.3,63.33,63.26,63.31,33694.0,58.6752,58.703,58.6382,58.6845,33694.0
2022-08-26 14:30:00,63.31,63.32,63.28,63.3,33117.0,58.6845,58.6938,58.6567,58.6752,33117.0
2022-08-26 14:35:00,63.3,63.31,63.15,63.19,29945.0,58.6752,58.6845,58.5362,58.5733,29945.0
2022-08-26 14:40:00,63.2,63.25,63.16,63.22,37547.0,58.5825,58.6289,58.5455,58.6011,37547.0
2022-08-26 14:45:00,63.22,63.25,63.17,63.18,72056.0,58.6011,58.6289,58.5547,58.564,72056.0
2022-08-26 14:50:00,63.17,63.18,63.11,63.18,38192.0,58.5547,58.564,58.4991,58.564,38192.0
2022-08-26 14:55:00,63.17,63.18,63.12,63.17,42265.0,58.5547,58.564,58.5084,58.5547,42265.0
2022-08-26 15:00:00,63.17,63.24,63.17,63.2,48251.0,58.5547,58.6196,58.5547,58.5825,48251.0
2022-08-26 15:05:00,63.19,63.2,63.13,63.17,86566.0,58.5733,58.5825,58.5177,58.5547,86566.0
2022-08-26 15:10:00,63.18,63.19,63.1,63.13,35038.0,58.564,58.5733,58.4899,58.5177,35038.0
2022-08-26 15:15:00,63.13,63.18,63.1,63.11,33514.0,58.5177,58.564,58.4899,58.4991,33514.0
2022-08-26 15:20:00,63.11,63.14,63.03,63.14,178630.0,58.4991,58.5269,58.425,58.5269,178630.0
2022-08-26 15:25:00,63.14,63.14,63.07,63.09,51063.0,58.5269,58.5269,58.462,58.4806,51063.0
2022-08-26 15:30:00,63.09,63.09,63.0,63.0,65191.0,58.4806,58.4806,58.3972,58.3972,65191.0
2022-08-26 15:35:00,63.01,63.03,62.96,62.99,105082.0,58.4064,58.425,58.3601,58.3879,105082.0
2022-08-26 15:40:00,62.98,62.99,62.87,62.88,106465.0,58.3786,58.3879,58.2767,58.2859,106465.0
2022-08-26 15:45:00,62.89,62.95,62.82,62.84,122153.0,58.2952,58.3508,58.2303,58.2488,122153.0
2022-08-26 15:50:00,62.83,62.94,62.57,62.66,289732.0,58.2396,58.3415,57.9986,58.082,289732.0
2022-08-26 15:55:00,62.66,62.78,62.64,62.72,469099.0,58.082,58.1932,58.0635,58.1376,469099.0
2022-08-29 09:30:00,62.29,62.29,61.79,61.97,230944.0,57.739,57.739,57.2756,57.4424,230944.0
2022-08-29 09:35:00,61.98,62.04,61.9,61.99,90471.0,57.4517,57.5073,57.3775,57.461,90471.0
2022-08-29 09:40:00,61.98,62.11,61.92,62.08,105971.0,57.4517,57.5722,57.3961,57.5444,105971.0
2022-08-29 09:45:00,62.08,62.2,62.03,62.07,93666.0,57.5444,57.6556,57.498,57.5351,93666.0
2022-08-29 09:50:00,62.07,62.17,62.06,62.16,64155.0,57.5351,57.6278,57.5258,57.6185,64155.0
2022-08-29 09:55:00,62.16,62.34,62.16,62.19,73131.0,57.6185,57.7854,57.6185,57.6463,73131.0
2022-08-29 10:00:00,62.2,62.29,62.16,62.26,27778.0,57.6556,57.739,57.6185,57.7112,27778.0
2022-08-29 10:05:00,62.24,62.33,62.16,62.31,84364.0,57.6927,57.7761,57.6185,57.7576,84364.0
2022-08-29 10:10:00,62.3,62.35,62.23,62.28,37665.0,57.7483,57.7946,57.6834,57.7298,37665.0
2022-08-29 10:15:00,62.29,62.37,62.24,62.34,31117.0,57.739,57.8132,57.6927,57.7854,31117.0
2022-08-29 10:20:00,62.36,62.4,62.3,62.32,40971.0,57.8039,57.841,57.7483,57.7668,40971.0
2022-08-29 10:25:00,62.33,62.42,62.33,62.34,57924.0,57.7761,57.8595,57.7761,57.7854,57924.0
2022-08-29 10:30:00,62.34,62.45,62.33,62.37,70118.0,57.7854,57.8873,57.7761,57.8132,70118.0
2022-08-29 10:35:00,62.36,62.37,62.21,62.28,74391.0,57.8039,57.8132,57.6649,57.7298,74391.0
2022-08-29 10:40:00,62.28,62.33,62.24,62.32,43500.0,57.7298,57.7761,57.6927,57.7668,43500.0
2022-08-29 10:45:00,62.31,62.34,62.28,62.33,30062.0,57.7576,57.7854,57.7298,57.7761,30062.0
2022-08-29 10:50:00,62.33,62.35,62.24,62.34,68999.0,57.7761,57.7946,57.6927,57.7854,68999.0
2022-08-29 10:55:00,62.32,62.44,62.32,62.37,21322.0,57.7668,57.8781,57.7668,57.8132,21322.0
2022-08-29 11:00:00,62.37,62.45,62.37,62.43,13842.0,57.8132,57.8873,57.8132,57.8688,13842.0
2022-08-29 11:05:00,62.43,62.43,62.32,62.4,26107.0,57.8688,57.8688,57.7668,57.841,26107.0
2022-08-29 11:10:00,62.4,62.4,62.33,62.35,41784.0,57.841,57.841,57.7761,57.7946,41784.0
2022-08-29 11:15:00,62.34,62.44,62.33,62.44,47466.0,57.7854,57.8781,57.7761,57.8781,47466.0
2022-08-29 11:20:00,62.45,62.52,62.43,62.49,15011.0,57.8873,57.9522,57.8688,57.9244,15011.0
2022-08-29 11:25:00,62.51,62.53,62.42,62.42,19628.0,57.943,57.9615,57.8595,57.8595,19628.0
2022-08-29 11:30:00,62.42,62.57,62.42,62.54,31569.0,57.8595,57.9986,57.8595,57.9708,31569.0
2022-08-29 11:35:00,62.55,62.58,62.5,62.52,35415.0,57.98,58.0078,57.9337,57.9522,35415.0
2022-08-29 11:40:00,62.53,62.53,62.4,62.4,21552.0,57.9615,57.9615,57.841,57.841,21552.0
2022-08-29 11:45:00,62.4,62.5,62.37,62.48,26925.0,57.841,57.9337,57.8132,57.9152,26925.0
2022-08-29 11:50:00,62.49,62.52,62.47,62.51,54888.0,57.9244,57.9522,57.9059,57.943,54888.0
2022-08-29 11:55:00,62.52,62.63,62.51,62.59,49950.0,57.9522,58.0542,57.943,58.0171,49950.0
2022-08-29 12:00:00,62.59,62.69,62.58,62.69,33264.0,58.0171,58.1098,58.0078,58.1098,33264.0
2022-08-29 12:05:00,62.68,62.69,62.59,62.62,30517.0,58.1005,58.1098,58.0171,58.0449,30517.0
2022-08-29 12:10:00,62.62,62.64,62.51,62.54,17290.0,58.0449,58.0635,57.943,57.9708,17290.0
2022-08-29 12:15:00,62.54,62.58,62.5,62.55,16245.0,57.9708,58.0078,57.9337,57.98,16245.0
2022-08-29 12:20:00,62.55,62.57,62.47,62.48,15286.0,57.98,57.9986,57.9059,57.9152,15286.0
2022-08-29 12:25:00,62.48,62.55,62.47,62.54,19612.0,57.9152,57.98,57.9059,57.9708,19612.0
2022-08-29 12:30:00,62.54,62.58,62.5,62.51,26053.0,57.9708,58.0078,57.9337,57.943,26053.0
2022-08-29 12:35:00,62.51,62.51,62.45,62.5,24884.0,57.943,57.943,57.8873,57.9337,24884.0
2022-08-29 12:40:00,62.51,62.58,62.51,62.57,17759.0,57.943,58.0078,57.943,57.9986,17759.0
2022-08-29 12:45:00,62.56,62.69,62.55,62.67,23035.0,57.9893,58.1098,57.98,58.0913,23035.0
2022-08-29 12:50:00,62.67,62.72,62.65,62.68,22939.0,58.0913,58.1376,58.0727,58.1005,22939.0
2022-08-29 12:55:00,62.67,62.68,62.6,62.61,31426.0,58.0913,58.1005,58.0264,58.0357,31426.0
2022-08-29 13:00:00,62.6,62.66,62.59,62.62,20554.0,58.0264,58.082,58.0171,58.0449,20554.0
2022-08-29 13:05:00,62.62,62.67,62.6,62.61,26734.0,58.0449,58.0913,58.0264,58.0357,26734.0
2022-08-29 13:10:00,62.61,62.63,62.53,62.57,27351.0,58.0357,58.0542,57.9615,57.9986,27351.0
2022-08-29 13:15:00,62.58,62.58,62.42,62.48,32069.0,58.0078,58.0078,57.8595,57.9152,32069.0
2022-08-29 13:20:00,62.48,62.5,62.39,62.44,36607.0,57.9152,57.9337,57.8317,57.8781,36607.0
2022-08-29 13:25:00,62.44,62.5,62.42,62.48,18712.0,57.8781,57.9337,57.8595,57.9152,18712.0
2022-08-29 13:30:00,62.47,62.52,62.46,62.48,21964.0,57.9059,57.9522,57.8966,57.9152,21964.0
2022-08-29 13:35:00,62.48,62.54,62.47,62.5,35996.0,57.9152,57.9708,57.9059,57.9337,35996.0
2022-08-29 13:40:00,62.5,62.58,62.49,62.56,34115.0,57.9337,58.0078,57.9244,57.9893,34115.0
2022-08-29 13:45:00,62.57,62.6,62.49,62.5,24145.0,57.9986,58.0264,57.9244,57.9337,24145.0
2022-08-29 13:50:00,62.5,62.54,62.48,62.48,20893.0,57.9337,57.9708,57.9152,57.9152,20893.0
2022-08-29 13:55:00,62.49,62.59,62.48,62.57,36424.0,57.9244,58.0171,57.9152,57.9986,36424.0
2022-08-29 14:00:00,62.57,62.57,62.53,62.53,22065.0,57.9986,57.9986,57.9615,57.9615,22065.0
2022-08-29 14:05:00,62.53,62.59,62.51,62.52,22480.0,57.9615,58.0171,57.943,57.9522,22480.0
2022-08-29 14:10:00,62.52,62.55,62.46,62.48,53125.0,57.9522,57.98,57.8966,57.9152,53125.0
2022-08-29 14:15:00,62.48,62.48,62.37,62.42,72921.0,57.9152,57.9152,57.8132,57.8595,72921.0
2022-08-29 14:20:00,62.42,62.48,62.41,62.42,54318.0,57.8595,57.9152,57.8503,57.8595,54318.0
2022-08-29 14:25:00,62.42,62.47,62.41,62.44,36453.0,57.8595,57.9059,57.8503,57.8781,36453.0
2022-08-29 14:30:00,62.44,62.46,62.42,62.45,43333.0,57.8781,57.8966,57.8595,57.8873,43333.0
2022-08-29 14:35:00,62.45,62.55,62.43,62.54,45154.0,57.8873,57.98,57.8688,57.9708,45154.0
2022-08-29 14:40:00,62.53,62.7,62.53,62.69,29140.0,57.9615,58.1191,57.9615,58.1098,29140.0
2022-08-29 14:45:00,62.69,62.69,62.61,62.64,29387.0,58.1098,58.1098,58.0357,58.0635,29387.0
2022-08-29 14:50:00,62.63,62.64,62.6,62.62,37960.0,58.0542,58.0635,58.0264,58.0449,37960.0
2022-08-29 14:55:00,62.62,62.69,62.57,62.68,57119.0,58.0449,58.1098,57.9986,58.1005,57119.0
2022-08-29 15:00:00,62.68,62.83,62.68,62.78,53391.0,58.1005,58.2396,58.1005,58.1932,53391.0
2022-08-29 15:05:00,62.78,62.84,62.73,62.75,74189.0,58.1932,58.2488,58.1469,58.1654,74189.0
2022-08-29 15:10:00,62.76,62.85,62.74,62.8,51892.0,58.1747,58.2581,58.1562,58.2118,51892.0
2022-08-29 15:15:00,62.81,62.85,62.69,62.7,31942.0,58.221,58.2581,58.1098,58.1191,31942.0
2022-08-29 15:20:00,62.7,62.73,62.63,62.71,46440.0,58.1191,58.1469,58.0542,58.1283,46440.0
2022-08-29 15:25:00,62.7,62.71,62.63,62.67,52126.0,58.1191,58.1283,58.0542,58.0913,52126.0
2022-08-29 15:30:00,62.67,62.67,62.6,62.63,47723.0,58.0913,58.0913,58.0264,58.0542,47723.0
2022-08-29 15:35:00,62.62,62.7,62.62,62.69,70309.0,58.0449,58.1191,58.0449,58.1098,70309.0
2022-08-29 15:40:00,62.69,62.69,62.63,62.66,47622.0,58.1098,58.1098,58.0542,58.082,47622.0
2022-08-29 15:45:00,62.65,62.65,62.56,62.62,79179.0,58.0727,58.0727,57.9893,58.0449,79179.0
2022-08-29 15:50:00,62.62,62.63,62.5,62.51,177571.0,58.0449,58.0542,57.9337,57.943,177571.0
2022-08-29 15:55:00,62.51,62.54,62.45,62.48,317637.0,57.943,57.9708,57.8873,57.9152,317637.0
2022-08-30 09:30:00,62.53,62.55,62.22,62.24,102570.0,57.9615,57.98,57.6741,57.6927,102570.0
2022-08-30 09:35:00,62.28,62.4,62.28,62.36,38374.0,57.7298,57.841,57.7298,57.8039,38374.0
2022-08-30 09:40:00,62.36,62.39,62.27,62.29,40485.0,57.8039,57.8317,57.7205,57.739,40485.0
2022-08-30 09:45:00,62.29,62.43,62.29,62.39,27604.0,57.739,57.8688,57.739,57.8317,27604.0
2022-08-30 09:50:00,62.4,62.43,62.33,62.33,24977.0,57.841,57.8688,57.7761,57.7761,24977.0
2022-08-30 09:55:00,62.32,62.4,62.3,62.34,57893.0,57.7668,57.841,57.7483,57.7854,57893.0
2022-08-30 10:00:00,62.36,62.41,62.32,62.35,59714.0,57.8039,57.8503,57.7668,57.7946,59714.0
2022-08-30 10:05:00,62.35,62.35,62.26,62.29,48764.0,57.7946,57.7946,57.7112,57.739,48764.0
2022-08-30 10:10:00,62.29,62.43,62.28,62.39,122312.0,57.739,57.8688,57.7298,57.8317,122312.0
2022-08-30 10:15:00,62.38,62.38,62.28,62.33,25557.0,57.8225,57.8225,57.7298,57.7761,25557.0
2022-08-30 10:20:00,62.33,62.35,62.23,62.25,26418.0,57.7761,57.7946,57.6834,57.702,26418.0
2022-08-30 10:25:00,62.25,62.31,62.23,62.3,20748.0,57.702,57.7576,57.6834,57.7483,20748.0
2022-08-30 10:30:00,62.29,62.32,62.14,62.15,52750.0,57.739,57.7668,57.6,57.6093,52750.0
2022-08-30 10:35:00,62.14,62.14,62.0,62.06,47181.0,57.6,57.6,57.4702,57.5258,47181.0
2022-08-30 10:40:00,62.05,62.05,61.9,61.98,34442.0,57.5166,57.5166,57.3775,57.4517,34442.0
2022-08-30 10:45:00,61.99,62.0,61.8,61.81,49411.0,57.461,57.4702,57.2848,57.2941,49411.0
2022-08-30 10:50:00,61.8,61.89,61.78,61.82,77004.0,57.2848,57.3683,57.2663,57.3034,77004.0
2022-08-30 10:55:00,61.81,62.0,61.81,61.99,35793.0,57.2941,57.4702,57.2941,57.461,35793.0
2022-08-30 11:00:00,61.98,62.16,61.95,62.15,48091.0,57.4517,57.6185,57.4239,57.6093,48091.0
2022-08-30 11:05:00,62.16,62.33,62.14,62.25,40382.0,57.6185,57.7761,57.6,57.702,40382.0
2022-08-30 11:10:00,62.25,62.28,62.18,62.21,26328.0,57.702,57.7298,57.6371,57.6649,26328.0
2022-08-30 11:15:00,62.21,62.33,62.18,62.33,30774.0,57.6649,57.7761,57.6371,57.7761,30774.0
2022-08-30 11:20:00,62.33,62.35,62.25,62.35,19911.0,57.7761,57.7946,57.702,57.7946,19911.0
2022-08-30 11:25:00,62.35,62.44,62.33,62.35,27876.0,57.7946,57.8781,57.7761,57.7946,27876.0
2022-08-30 11:30:00,62.35,62.51,62.33,62.49,114226.0,57.7946,57.943,57.7761,57.9244,114226.0
2022-08-30 11:35:00,62.49,62.49,62.37,62.4,21138.0,57.9244,57.9244,57.8132,57.841,21138.0
2022-08-30 11:40:00,62.39,62.43,62.34,62.37,18315.0,57.8317,57.8688,57.7854,57.8132,18315.0
2022-08-30 11:45:00,62.37,62.37,62.33,62.34,11863.0,57.8132,57.8132,57.7761,57.7854,11863.0
2022-08-30 11:50:00,62.34,62.4,62.33,62.4,14370.0,57.7854,57.841,57.7761,57.841,14370.0
2022-08-30 11:55:00,62.39,62.4,62.33,62.35,13829.0,57.8317,57.841,57.7761,57.7946,13829.0
2022-08-30 12:00:00,62.35,62.41,62.31,62.33,25366.0,57.7946,57.8503,57.7576,57.7761,25366.0
2022-08-30 12:05:00,62.32,62.4,62.31,62.36,14887.0,57.7668,57.841,57.7576,57.8039,14887.0
2022-08-30 12:10:00,62.36,62.39,62.31,62.39,12204.0,57.8039,57.8317,57.7576,57.8317,12204.0
2022-08-30 12:15:00,62.38,62.47,62.38,62.4,19266.0,57.8225,57.9059,57.8225,57.841,19266.0
2022-08-30 12:20:00,62.4,62.41,62.33,62.35,13644.0,57.841,57.8503,57.7761,57.7946,13644.0
2022-08-30 12:25:00,62.34,62.34,62.25,62.32,12075.0,57.7854,57.7854,57.702,57.7668,12075.0
2022-08-30 12:30:00,62.32,62.33,62.24,62.25,14946.0,57.7668,57.7761,57.6927,57.702,14946.0
2022-08-30 12:35:00,62.24,62.3,62.23,62.28,13841.0,57.6927,57.7483,57.6834,57.7298,13841.0
2022-08-30 12:40:00,62.28,62.28,62.25,62.26,12600.0,57.7298,57.7298,57.702,57.7112,12600.0
2022-08-30 12:45:00,62.25,62.29,62.23,62.27,17808.0,57.702,57.739,57.6834,57.7205,17808.0
2022-08-30 12:50:00,62.27,62.33,62.26,62.29,16267.0,57.7205,57.7761,57.7112,57.739,16267.0
2022-08-30 12:55:00,62.29,62.33,62.27,62.29,12572.0,57.739,57.7761,57.7205,57.739,12572.0
2022-08-30 13:00:00,62.29,62.35,62.28,62.33,11089.0,57.739,57.7946,57.7298,57.7761,11089.0
2022-08-30 13:05:00,62.33,62.39,62.29,62.3,15228.0,57.7761,57.8317,57.739,57.7483,15228.0
2022-08-30 13:10:00,62.3,62.31,62.14,62.14,21191.0,57.7483,57.7576,57.6,57.6,21191.0
2022-08-30 13:15:00,62.15,62.16,62.11,62.13,23403.0,57.6093,57.6185,57.5722,57.5907,23403.0
2022-08-30 13:20:00,62.13,62.13,62.07,62.08,26249.0,57.5907,57.5907,57.5351,57.5444,26249.0
2022-08-30 13:25:00,62.08,62.14,62.08,62.14,27709.0,57.5444,57.6,57.5444,57.6,27709.0
2022-08-30 13:30:00,62.14,62.16,62.09,62.1,19794.0,57.6,57.6185,57.5536,57.5629,19794.0
2022-08-30 13:35:00,62.1,62.11,62.01,62.05,23450.0,57.5629,57.5722,57.4795,57.5166,23450.0
2022-08-30 13:40:00,62.05,62.06,61.9,61.9,21548.0,57.5166,57.5258,57.3775,57.3775,21548.0
2022-08-30 13:45:00,61.89,62.02,61.87,61.98,47139.0,57.3683,57.4888,57.3497,57.4517,47139.0
2022-08-30 13:50:00,61.98,62.03,61.95,62.0,21990.0,57.4517,57.498,57.4239,57.4702,21990.0
2022-08-30 13:55:00,62.01,62.01,61.97,61.98,20941.0,57.4795,57.4795,57.4424,57.4517,20941.0
2022-08-30 14:00:00,61.97,62.02,61.94,62.01,21216.0,57.4424,57.4888,57.4146,57.4795,21216.0
2022-08-30 14:05:00,62.01,62.01,61.92,61.93,21346.0,57.4795,57.4795,57.3961,57.4053,21346.0
2022-08-30 14:10:00,61.93,62.0,61.9,61.98,83151.0,57.4053,57.4702,57.3775,57.4517,83151.0
2022-08-30 14:15:00,61.98,62.01,61.95,61.98,34092.0,57.4517,57.4795,57.4239,57.4517,34092.0
2022-08-30 14:20:00,61.97,61.97,61.88,61.93,44487.0,57.4424,57.4424,57.359,57.4053,44487.0
2022-08-30 14:25:00,61.93,61.94,61.84,61.84,56089.0,57.4053,57.4146,57.3219,57.3219,56089.0
2022-08-30 14:30:00,61.85,61.93,61.84,61.92,43910.0,57.3312,57.4053,57.3219,57.3961,43910.0
2022-08-30 14:35:00,61.92,61.94,61.86,61.94,21662.0,57.3961,57.4146,57.3404,57.4146,21662.0
2022-08-30 14:40:00,61.95,61.95,61.9,61.91,32471.0,57.4239,57.4239,57.3775,57.3868,32471.0
2022-08-30 14:45:00,61.91,61.98,61.89,61.98,39756.0,57.3868,57.4517,57.3683,57.4517,39756.0
2022-08-30 14:50:00,61.96,61.97,61.9,61.92,33026.0,57.4331,57.4424,57.3775,57.3961,33026.0
2022-08-30 14:55:00,61.92,61.98,61.86,61.94,106100.0,57.3961,57.4517,57.3404,57.4146,106100.0
2022-08-30 15:00:00,61.94,62.04,61.9,61.95,58575.0,57.4146,57.5073,57.3775,57.4239,58575.0
2022-08-30 15:05:00,61.96,62.06,61.94,62.05,34112.0,57.4331,57.5258,57.4146,57.5166,34112.0
2022-08-30 15:10:00,62.05,62.16,62.05,62.15,42735.0,57.5166,57.6185,57.5166,57.6093,42735.0
2022-08-30 15:15:00,62.15,62.17,62.06,62.08,31266.0,57.6093,57.6278,57.5258,57.5444,31266.0
2022-08-30 15:20:00,62.09,62.15,62.05,62.13,50985.0,57.5536,57.6093,57.5166,57.5907,50985.0
2022-08-30 15:25:00,62.13,62.13,62.02,62.03,44266.0,57.5907,57.5907,57.4888,57.498,44266.0
2022-08-30 15:30:00,62.03,62.03,61.95,61.97,92510.0,57.498,57.498,57.4239,57.4424,92510.0
2022-08-30 15:35:00,61.97,61.99,61.87,61.98,80334.0,57.4424,57.461,57.3497,57.4517,80334.0
2022-08-30 15:40:00,61.97,62.02,61.95,61.96,79971.0,57.4424,57.4888,57.4239,57.4331,79971.0
2022-08-30 15:45:00,61.96,61.97,61.71,61.72,109172.0,57.4331,57.4424,57.2014,57.2107,109172.0
2022-08-30 15:50:00,61.72,61.81,61.64,61.7,129804.0,57.2107,57.2941,57.1365,57.1921,129804.0
2022-08-30 15:55:00,61.7,61.9,61.69,61.86,367814.0,57.1921,57.3775,57.1829,57.3404,367814.0
2022-08-31 09:30:00,61.95,62.03,61.82,61.93,113636.0,57.4239,57.498,57.3034,57.4053,113636.0
2022-08-31 09:35:00,61.92,62.0,61.9,62.0,41797.0,57.3961,57.4702,57.3775,57.4702,41797.0
2022-08-31 09:40:00,62.02,62.28,62.01,62.26,65396.0,57.4888,57.7298,57.4795,57.7112,65396.0
2022-08-31 09:45:00,62.25,62.3,62.18,62.21,69143.0,57.702,57.7483,57.6371,57.6649,69143.0
2022-08-31 09:50:00,62.21,62.38,62.19,62.33,162914.0,57.6649,57.8225,57.6463,57.7761,162914.0
2022-08-31 09:55:00,62.33,62.53,62.32,62.52,220838.0,57.7761,57.9615,57.7668,57.9522,220838.0
2022-08-31 10:00:00,62.51,62.67,62.44,62.63,264146.0,57.943,58.0913,57.8781,58.0542,264146.0
2022-08-31 10:05:00,62.63,62.79,62.58,62.77,152830.0,58.0542,58.2025,58.0078,58.184,152830.0
2022-08-31 10:10:00,62.76,62.9,62.43,62.44,241839.0,58.1747,58.3045,57.8688,57.8781,241839.0
2022-08-31 10:15:00,62.44,62.54,62.36,62.54,71250.0,57.8781,57.9708,57.8039,57.9708,71250.0
2022-08-31 10:20:00,62.55,62.7,62.5,62.65,236913.0,57.98,58.1191,57.9337,58.0727,236913.0
2022-08-31 10:25:00,62.65,62.72,62.6,62.65,63347.0,58.0727,58.1376,58.0264,58.0727,63347.0
2022-08-31 10:30:00,62.65,62.73,62.64,62.69,49119.0,58.0727,58.1469,58.0635,58.1098,49119.0
2022-08-31 10:35:00,62.69,62.74,62.6,62.62,78554.0,58.1098,58.1562,58.0264,58.0449,78554.0
2022-08-31 10:40:00,62.63,62.68,62.59,62.67,167034.0,58.0542,58.1005,58.0171,58.0913,167034.0
2022-08-31 10:45:00,62.66,62.69,62.61,62.64,89473.0,58.082,58.1098,58.0357,58.0635,89473.0
2022-08-31 10:50:00,62.64,62.69,62.41,62.5,120266.0,58.0635,58.1098,57.8503,57.9337,120266.0
2022-08-31 10:55:00,62.52,62.56,62.45,62.54,31339.0,57.9522,57.9893,57.8873,57.9708,31339.0
2022-08-31 11:00:00,62.54,62.62,62.45,62.58,96818.0,57.9708,58.0449,57.8873,58.0078,96818.0
2022-08-31 11:05:00,62.58,62.59,62.44,62.5,80457.0,58.0078,58.0171,57.8781,57.9337,80457.0
2022-08-31 11:10:00,62.49,62.52,62.42,62.5,119782.0,57.9244,57.9522,57.8595,57.9337,119782.0
2022-08-31 11:15:00,62.49,62.54,62.46,62.54,71225.0,57.9244,57.9708,57.8966,57.9708,71225.0
2022-08-31 11:20:00,62.56,62.58,62.49,62.55,35065.0,57.9893,58.0078,57.9244,57.98,35065.0
2022-08-31 11:25:00,62.55,62.6,62.49,62.53,25046.0,57.98,58.0264,57.9244,57.9615,25046.0
2022-08-31 11:30:00,62.52,62.61,62.5,62.56,33485.0,57.9522,58.0357,57.9337,57.9893,33485.0
2022-08-31 11:35:00,62.57,62.63,62.56,62.57,42762.0,57.9986,58.0542,57.9893,57.9986,42762.0
2022-08-31 11:40:00,62.56,62.58,62.53,62.55,37479.0,57.9893,58.0078,57.9615,57.98,37479.0
2022-08-31 11:45:00,62.55,62.6,62.54,62.57,43436.0,57.98,58.0264,57.9708,57.9986,43436.0
2022-08-31 11:50:00,62.58,62.59,62.54,62.55,18657.0,58.0078,58.0171,57.9708,57.98,18657.0
2022-08-31 11:55:00,62.56,62.6,62.56,62.57,14417.0,57.9893,58.0264,57.9893,57.9986,14417.0
2022-08-31 12:00:00,62.58,62.62,62.54,62.61,34152.0,58.0078,58.0449,57.9708,58.0357,34152.0
2022-08-31 12:05:00,62.61,62.61,62.53,62.56,43504.0,58.0357,58.0357,57.9615,57.9893,43504.0
2022-08-31 12:10:00,62.56,62.56,62.48,62.48,38800.0,57.9893,57.9893,57.9152,57.9152,38800.0
2022-08-31 12:15:00,62.48,62.55,62.48,62.51,23148.0,57.9152,57.98,57.9152,57.943,23148.0
2022-08-31 12:20:00,62.5,62.51,62.43,62.47,93889.0,57.9337,57.943,57.8688,57.9059,93889.0
2022-08-31 12:25:00,62.46,62.54,62.45,62.53,97147.0,57.8966,57.9708,57.8873,57.9615,97147.0
2022-08-31 12:30:00,62.53,62.54,62.49,62.54,52223.0,57.9615,57.9708,57.9244,57.9708,52223.0
2022-08-31 12:35:00,62.54,62.57,62.53,62.54,28266.0,57.9708,57.9986,57.9615,57.9708,28266.0
2022-08-31 12:40:00,62.55,62.56,62.47,62.52,35649.0,57.98,57.9893,57.9059,57.9522,35649.0
2022-08-31 12:45:00,62.52,62.53,62.48,62.49,29461.0,57.9522,57.9615,57.9152,57.9244,29461.0
2022-08-31 12:50:00,62.49,62.51,62.48,62.48,72416.0,57.9244,57.943,57.9152,57.9152,72416.0
2022-08-31 12:55:00,62.48,62.53,62.47,62.53,25232.0,57.9152,57.9615,57.9059,57.9615,25232.0
2022-08-31 13:00:00,62.54,62.6,62.53,62.55,24500.0,57.9708,58.0264,57.9615,57.98,24500.0
2022-08-31 13:05:00,62.55,62.67,62.55,62.65,33518.0,57.98,58.0913,57.98,58.0727,33518.0
2022-08-31 13:10:00,62.65,62.69,62.64,62.65,15025.0,58.0727,58.1098,58.0635,58.0727,15025.0
2022-08-31 13:15:00,62.66,62.68,62.61,62.66,57650.0,58.082,58.1005,58.0357,58.082,57650.0
2022-08-31 13:20:00,62.65,62.66,62.61,62.62,62538.0,58.0727,58.082,58.0357,58.0449,62538.0
2022-08-31 13:25:00,62.62,62.63,62.49,62.49,80249.0,58.0449,58.0542,57.9244,57.9244,80249.0
2022-08-31 13:30:00,62.49,62.56,62.47,62.54,35592.0,57.9244,57.9893,57.9059,57.9708,35592.0
2022-08-31 13:35:00,62.54,62.55,62.44,62.45,30825.0,57.9708,57.98,57.8781,57.8873,30825.0
2022-08-31 13:40:00,62.45,62.46,62.38,62.41,17689.0,57.8873,57.8966,57.8225,57.8503,17689.0
2022-08-31 13:45:00,62.41,62.44,62.36,62.37,37175.0,57.8503,57.8781,57.8039,57.8132,37175.0
2022-08-31 13:50:00,62.37,62.4,62.33,62.35,17041.0,57.8132,57.841,57.7761,57.7946,17041.0
2022-08-31 13:55:00,62.35,62.51,62.35,62.5,155329.0,57.7946,57.943,57.7946,57.9337,155329.0
2022-08-31 14:00:00,62.5,62.53,62.48,62.49,72063.0,57.9337,57.9615,57.9152,57.9244,72063.0
2022-08-31 14:05:00,62.48,62.56,62.42,62.53,80567.0,57.9152,57.9893,57.8595,57.9615,80567.0
2022-08-31 14:10:00,62.53,62.53,62.49,62.52,26849.0,57.9615,57.9615,57.9244,57.9522,26849.0
2022-08-31 14:15:00,62.52,62.53,62.44,62.44,85376.0,57.9522,57.9615,57.8781,57.8781,85376.0
2022-08-31 14:20:00,62.45,62.49,62.42,62.45,124162.0,57.8873,57.9244,57.8595,57.8873,124162.0
2022-08-31 14:25:00,62.46,62.52,62.45,62.46,88908.0,57.8966,57.9522,57.8873,57.8966,88908.0
2022-08-31 14:30:00,62.46,62.5,62.22,62.25,148759.0,57.8966,57.9337,57.6741,57.702,148759.0
2022-08-31 14:35:00,62.25,62.25,62.17,62.17,28407.0,57.702,57.702,57.6278,57.6278,28407.0
2022-08-31 14:40:00,62.18,62.2,62.05,62.07,32584.0,57.6371,57.6556,57.5166,57.5351,32584.0
2022-08-31 14:45:00,62.06,62.1,62.02,62.06,29566.0,57.5258,57.5629,57.4888,57.5258,29566.0
2022-08-31 14:50:00,62.05,62.11,62.03,62.1,42352.0,57.5166,57.5722,57.498,57.5629,42352.0
2022-08-31 14:55:00,62.09,62.13,62.05,62.07,53767.0,57.5536,57.5907,57.5166,57.5351,53767.0
2022-08-31 15:00:00,62.07,62.15,62.01,62.13,47337.0,57.5351,57.6093,57.4795,57.5907,47337.0
2022-08-31 15:05:00,62.13,62.19,62.1,62.15,37133.0,57.5907,57.6463,57.5629,57.6093,37133.0
2022-08-31 15:10:00,62.14,62.2,62.12,62.2,72120.0,57.6,57.6556,57.5815,57.6556,72120.0
2022-08-31 15:15:00,62.2,62.31,62.17,62.18,76893.0,57.6556,57.7576,57.6278,57.6371,76893.0
2022-08-31 15:20:00,62.17,62.17,61.96,61.97,58777.0,57.6278,57.6278,57.4331,57.4424,58777.0
2022-08-31 15:25:00,61.97,61.99,61.91,61.92,51626.0,57.4424,57.461,57.3868,57.3961,51626.0
2022-08-31 15:30:00,61.91,61.97,61.83,61.87,77771.0,57.3868,57.4424,57.3126,57.3497,77771.0
2022-08-31 15:35:00,61.86,62.0,61.84,61.98,79526.0,57.3404,57.4702,57.3219,57.4517,79526.0
2022-08-31 15:40:00,61.98,62.0,61.88,61.98,72457.0,57.4517,57.4702,57.359,57.4517,72457.0
2022-08-31 15:45:00,61.96,62.1,61.93,62.05,142198.0,57.4331,57.5629,57.4053,57.5166,142198.0
2022-08-31 15:50:00,62.05,62.07,61.88,61.95,323795.0,57.5166,57.5351,57.359,57.4239,323795.0
2022-08-31 15:55:00,61.95,62.01,61.85,61.85,428425.0,57.4239,57.4795,57.3312,57.3312,428425.0
2022-09-01 09:30:00,61.55,61.66,61.17,61.2,129405.0,57.0531,57.1551,56.7009,56.7287,129405.0
2022-09-01 09:35:00,61.2,61.24,61.07,61.17,63304.0,56.7287,56.7657,56.6082,56.7009,63304.0
2022-09-01 09:40:00,61.17,61.2,60.97,61.11,82585.0,56.7009,56.7287,56.5155,56.6452,82585.0
2022-09-01 09:45:00,61.11,61.16,61.01,61.12,68796.0,56.6452,56.6916,56.5526,56.6545,68796.0
2022-09-01 09:50:00,61.13,61.32,61.12,61.32,44092.0,56.6638,56.8399,56.6545,56.8399,44092.0
2022-09-01 09:55:00,61.32,61.38,61.23,61.36,28799.0,56.8399,56.8955,56.7565,56.877,28799.0
2022-09-01 10:00:00,61.36,61.42,61.19,61.25,55388.0,56.877,56.9326,56.7194,56.775,55388.0
2022-09-01 10:05:00,61.26,61.38,61.26,61.35,38980.0,56.7843,56.8955,56.7843,56.8677,38980.0
2022-09-01 10:10:00,61.34,61.35,61.22,61.3,50328.0,56.8584,56.8677,56.7472,56.8214,50328.0
2022-09-01 10:15:00,61.29,61.32,61.18,61.26,34294.0,56.8121,56.8399,56.7101,56.7843,34294.0
2022-09-01 10:20:00,61.25,61.38,61.22,61.36,32879.0,56.775,56.8955,56.7472,56.877,32879.0
2022-09-01 10:25:00,61.36,61.42,61.34,61.4,40666.0,56.877,56.9326,56.8584,56.9141,40666.0
2022-09-01 10:30:00,61.4,61.41,61.31,61.35,30909.0,56.9141,56.9233,56.8306,56.8677,30909.0
2022-09-01 10:35:00,61.35,61.39,61.18,61.18,46390.0,56.8677,56.9048,56.7101,56.7101,46390.0
2022-09-01 10:40:00,61.16,61.19,61.02,61.05,36157.0,56.6916,56.7194,56.5618,56.5896,36157.0
2022-09-01 10:45:00,61.04,61.08,61.02,61.06,27745.0,56.5804,56.6174,56.5618,56.5989,27745.0
2022-09-01 10:50:00,61.06,61.13,61.06,61.13,32916.0,56.5989,56.6638,56.5989,56.6638,32916.0
2022-09-01 10:55:00,61.12,61.23,61.07,61.18,43581.0,56.6545,56.7565,56.6082,56.7101,43581.0
2022-09-01 11:00:00,61.18,61.3,61.17,61.28,54320.0,56.7101,56.8214,56.7009,56.8028,54320.0
2022-09-01 11:05:00,61.28,61.47,61.28,61.46,68966.0,56.8028,56.9789,56.8028,56.9697,68966.0
2022-09-01 11:10:00,61.45,61.56,61.43,61.55,46515.0,56.9604,57.0624,56.9419,57.0531,46515.0
2022-09-01 11:15:00,61.55,61.7,61.55,61.7,39272.0,57.0531,57.1921,57.0531,57.1921,39272.0
2022-09-01 11:20:00,61.7,61.71,61.6,61.62,24974.0,57.1921,57.2014,57.0994,57.118,24974.0
2022-09-01 11:25:00,61.63,61.68,61.59,61.66,39651.0,57.1273,57.1736,57.0902,57.1551,39651.0
2022-09-01 11:30:00,61.66,61.78,61.64,61.73,134843.0,57.1551,57.2663,57.1365,57.2199,134843.0
2022-09-01 11:35:00,61.73,61.78,61.69,61.72,38709.0,57.2199,57.2663,57.1829,57.2107,38709.0
2022-09-01 11:40:00,61.71,61.72,61.63,61.65,49827.0,57.2014,57.2107,57.1273,57.1458,49827.0
2022-09-01 11:45:00,61.65,61.69,61.64,61.68,31431.0,57.1458,57.1829,57.1365,57.1736,31431.0
2022-09-01 11:50:00,61.67,61.69,61.52,61.54,39442.0,57.1643,57.1829,57.0253,57.0438,39442.0
2022-09-01 11:55:00,61.55,61.57,61.45,61.49,81065.0,57.0531,57.0716,56.9604,56.9975,81065.0
2022-09-01 12:00:00,61.5,61.51,61.42,61.48,44040.0,57.0068,57.016,56.9326,56.9882,44040.0
2022-09-01 12:05:00,61.48,61.58,61.45,61.57,75061.0,56.9882,57.0809,56.9604,57.0716,75061.0
2022-09-01 12:10:00,61.56,61.56,61.49,61.56,45688.0,57.0624,57.0624,56.9975,57.0624,45688.0
2022-09-01 12:15:00,61.56,61.63,61.53,61.63,32473.0,57.0624,57.1273,57.0346,57.1273,32473.0
2022-09-01 12:20:00,61.64,61.65,61.51,61.53,30517.0,57.1365,57.1458,57.016,57.0346,30517.0
2022-09-01 12:25:00,61.54,61.54,61.48,61.48,27165.0,57.0438,57.0438,56.9882,56.9882,27165.0
2022-09-01 12:30:00,61.48,61.49,61.42,61.47,32399.0,56.9882,56.9975,56.9326,56.9789,32399.0
2022-09-01 12:35:00,61.47,61.48,61.42,61.45,58242.0,56.9789,56.9882,56.9326,56.9604,58242.0
2022-09-01 12:40:00,61.45,61.49,61.39,61.4,61549.0,56.9604,56.9975,56.9048,56.9141,61549.0
2022-09-01 12:45:00,61.41,61.42,61.33,61.37,59832.0,56.9233,56.9326,56.8492,56.8862,59832.0
2022-09-01 12:50:00,61.37,61.4,61.31,61.32,35348.0,56.8862,56.9141,56.8306,56.8399,35348.0
2022-09-01 12:55:00,61.32,61.33,61.24,61.26,26963.0,56.8399,56.8492,56.7657,56.7843,26963.0
2022-09-01 13:00:00,61.26,61.31,61.24,61.3,59900.0,56.7843,56.8306,56.7657,56.8214,59900.0
2022-09-01 13:05:00,61.3,61.33,61.22,61.32,38260.0,56.8214,56.8492,56.7472,56.8399,38260.0
2022-09-01 13:10:00,61.32,61.34,61.29,61.33,27651.0,56.8399,56.8584,56.8121,56.8492,27651.0
2022-09-01 13:15:00,61.34,61.38,61.32,61.35,49115.0,56.8584,56.8955,56.8399,56.8677,49115.0
2022-09-01 13:20:00,61.35,61.39,61.3,61.39,54300.0,56.8677,56.9048,56.8214,56.9048,54300.0
2022-09-01 13:25:00,61.39,61.46,61.32,61.43,45739.0,56.9048,56.9697,56.8399,56.9419,45739.0
2022-09-01 13:30:00,61.44,61.46,61.38,61.42,38249.0,56.9511,56.9697,56.8955,56.9326,38249.0
2022-09-01 13:35:00,61.42,61.44,61.37,61.43,37298.0,56.9326,56.9511,56.8862,56.9419,37298.0
2022-09-01 13:40:00,61.44,61.46,61.42,61.43,30628.0,56.9511,56.9697,56.9326,56.9419,30628.0
2022-09-01 13:45:00,61.42,61.46,61.4,61.45,34641.0,56.9326,56.9697,56.9141,56.9604,34641.0
2022-09-01 13:50:00,61.46,61.48,61.45,61.46,27917.0,56.9697,56.9882,56.9604,56.9697,27917.0
2022-09-01 13:55:00,61.46,61.49,61.43,61.46,20679.0,56.9697,56.9975,56.9419,56.9697,20679.0
2022-09-01 14:00:00,61.47,61.52,61.4,61.49,40446.0,56.9789,57.0253,56.9141,56.9975,40446.0
2022-09-01 14:05:00,61.48,61.5,61.38,61.39,23055.0,56.9882,57.0068,56.8955,56.9048,23055.0
2022-09-01 14:10:00,61.4,61.46,61.39,61.44,28747.0,56.9141,56.9697,56.9048,56.9511,28747.0
2022-09-01 14:15:00,61.44,61.49,61.43,61.48,28834.0,56.9511,56.9975,56.9419,56.9882,28834.0
2022-09-01 14:20:00,61.47,61.62,61.46,61.6,51649.0,56.9789,57.118,56.9697,57.0994,51649.0
2022-09-01 14:25:00,61.6,61.63,61.56,61.59,32199.0,57.0994,57.1273,57.0624,57.0902,32199.0
2022-09-01 14:30:00,61.59,61.68,61.59,61.67,30159.0,57.0902,57.1736,57.0902,57.1643,30159.0
2022-09-01 14:35:00,61.68,61.72,61.62,61.66,31540.0,57.1736,57.2107,57.118,57.1551,31540.0
2022-09-01 14:40:00,61.66,61.71,61.66,61.67,16799.0,57.1551,57.2014,57.1551,57.1643,16799.0
2022-09-01 14:45:00,61.66,61.71,61.62,61.66,29341.0,57.1551,57.2014,57.118,57.1551,29341.0
2022-09-01 14:50:00,61.66,61.74,61.65,61.73,23367.0,57.1551,57.2292,57.1458,57.2199,23367.0
2022-09-01 14:55:00,61.72,61.75,61.67,61.71,18996.0,57.2107,57.2385,57.1643,57.2014,18996.0
2022-09-01 15:00:00,61.71,61.77,61.69,61.71,26221.0,57.2014,57.257,57.1829,57.2014,26221.0
2022-09-01 15:05:00,61.72,61.83,61.71,61.8,38230.0,57.2107,57.3126,57.2014,57.2848,38230.0
2022-09-01 15:10:00,61.81,61.82,61.77,61.79,36753.0,57.2941,57.3034,57.257,57.2756,36753.0
2022-09-01 15:15:00,61.79,61.8,61.75,61.76,37820.0,57.2756,57.2848,57.2385,57.2478,37820.0
2022-09-01 15:20:00,61.76,61.78,61.71,61.75,38419.0,57.2478,57.2663,57.2014,57.2385,38419.0
2022-09-01 15:25:00,61.77,61.8,61.72,61.79,36658.0,57.257,57.2848,57.2107,57.2756,36658.0
2022-09-01 15:30:00,61.79,61.79,61.7,61.72,70781.0,57.2756,57.2756,57.1921,57.2107,70781.0
2022-09-01 15:35:00,61.73,61.82,61.72,61.79,43777.0,57.2199,57.3034,57.2107,57.2756,43777.0
2022-09-01 15:40:00,61.78,61.89,61.76,61.87,75330.0,57.2663,57.3683,57.2478,57.3497,75330.0
2022-09-01 15:45:00,61.86,61.87,61.72,61.73,65220.0,57.3404,57.3497,57.2107,57.2199,65220.0
2022-09-01 15:50:00,61.73,61.92,61.72,61.91,150122.0,57.2199,57.3961,57.2107,57.3868,150122.0
2022-09-01 15:55:00,61.9,62.02,61.89,61.96,395612.0,57.3775,57.4888,57.3683,57.4331,395612.0
2022-09-02 09:30:00,62.04,62.32,62.04,62.14,121601.0,57.5073,57.7668,57.5073,57.6,121601.0
2022-09-02 09:35:00,62.13,62.24,62.1,62.12,44372.0,57.5907,57.6927,57.5629,57.5815,44372.0
2022-09-02 09:40:00,62.11,62.23,62.1,62.21,40482.0,57.5722,57.6834,57.5629,57.6649,40482.0
2022-09-02 09:45:00,62.21,62.34,62.2,62.25,85822.0,57.6649,57.7854,57.6556,57.702,85822.0
2022-09-02 09:50:00,62.25,62.32,62.21,62.22,32387.0,57.702,57.7668,57.6649,57.6741,32387.0
2022-09-02 09:55:00,62.22,62.32,62.22,62.26,29412.0,57.6741,57.7668,57.6741,57.7112,29412.0
2022-09-02 10:00:00,62.27,62.29,62.14,62.15,30279.0,57.7205,57.739,57.6,57.6093,30279.0
2022-09-02 10:05:00,62.15,62.24,62.1,62.2,29425.0,57.6093,57.6927,57.5629,57.6556,29425.0
2022-09-02 10:10:00,62.21,62.4,62.2,62.39,27993.0,57.6649,57.841,57.6556,57.8317,27993.0
2022-09-02 10:15:00,62.39,62.41,62.33,62.36,23742.0,57.8317,57.8503,57.7761,57.8039,23742.0
2022-09-02 10:20:00,62.35,62.45,62.33,62.36,27249.0,57.7946,57.8873,57.7761,57.8039,27249.0
2022-09-02 10:25:00,62.36,62.4,62.32,62.38,24629.0,57.8039,57.841,57.7668,57.8225,24629.0
2022-09-02 10:30:00,62.38,62.4,62.3,62.31,28014.0,57.8225,57.841,57.7483,57.7576,28014.0
2022-09-02 10:35:00,62.31,62.35,62.27,62.34,25352.0,57.7576,57.7946,57.7205,57.7854,25352.0
2022-09-02 10:40:00,62.34,62.44,62.34,62.43,20584.0,57.7854,57.8781,57.7854,57.8688,20584.0
2022-09-02 10:45:00,62.41,62.42,62.25,62.25,25226.0,57.8503,57.8595,57.702,57.702,25226.0
2022-09-02 10:50:00,62.25,62.29,62.17,62.27,42303.0,57.702,57.739,57.6278,57.7205,42303.0
2022-09-02 10:55:00,62.26,62.33,62.19,62.21,37784.0,57.7112,57.7761,57.6463,57.6649,37784.0
2022-09-02 11:00:00,62.21,62.24,62.15,62.23,29658.0,57.6649,57.6927,57.6093,57.6834,29658.0
2022-09-02 11:05:00,62.23,62.26,62.15,62.16,31823.0,57.6834,57.7112,57.6093,57.6185,31823.0
2022-09-02 11:10:00,62.17,62.25,62.17,62.23,19448.0,57.6278,57.702,57.6278,57.6834,19448.0
2022-09-02 11:15:00,62.23,62.24,62.12,62.16,21091.0,57.6834,57.6927,57.5815,57.6185,21091.0
2022-09-02 11:20:00,62.16,62.2,62.13,62.15,14667.0,57.6185,57.6556,57.5907,57.6093,14667.0
2022-09-02 11:25:00,62.14,62.2,62.13,62.2,17149.0,57.6,57.6556,57.5907,57.6556,17149.0
2022-09-02 11:30:00,62.2,62.24,62.18,62.19,14699.0,57.6556,57.6927,57.6371,57.6463,14699.0
2022-09-02 11:35:00,62.2,62.2,62.1,62.11,18355.0,57.6556,57.6556,57.5629,57.5722,18355.0
2022-09-02 11:40:00,62.12,62.14,62.04,62.13,33524.0,57.5815,57.6,57.5073,57.5907,33524.0
2022-09-02 11:45:00,62.14,62.24,62.14,62.22,37076.0,57.6,57.6927,57.6,57.6741,37076.0
2022-09-02 11:50:00,62.21,62.26,62.2,62.22,11982.0,57.6649,57.7112,57.6556,57.6741,11982.0
2022-09-02 11:55:00,62.22,62.3,62.21,62.26,25417.0,57.6741,57.7483,57.6649,57.7112,25417.0
2022-09-02 12:00:00,62.25,62.27,62.19,62.21,22723.0,57.702,57.7205,57.6463,57.6649,22723.0
2022-09-02 12:05:00,62.2,62.2,62.16,62.19,19682.0,57.6556,57.6556,57.6185,57.6463,19682.0
2022-09-02 12:10:00,62.18,62.18,62.05,62.06,22908.0,57.6371,57.6371,57.5166,57.5258,22908.0
2022-09-02 12:15:00,62.06,62.06,61.93,61.93,25016.0,57.5258,57.5258,57.4053,57.4053,25016.0
2022-09-02 12:20:00,61.93,61.95,61.79,61.83,50089.0,57.4053,57.4239,57.2756,57.3126,50089.0
2022-09-02 12:25:00,61.83,61.84,61.72,61.73,33060.0,57.3126,57.3219,57.2107,57.2199,33060.0
2022-09-02 12:30:00,61.73,61.75,61.59,61.63,32292.0,57.2199,57.2385,57.0902,57.1273,32292.0
2022-09-02 12:35:00,61.62,61.64,61.48,61.49,45084.0,57.118,57.1365,56.9882,56.9975,45084.0
2022-09-02 12:40:00,61.48,61.51,61.37,61.44,95225.0,56.9882,57.016,56.8862,56.9511,95225.0
2022-09-02 12:45:00,61.42,61.47,61.39,61.43,42119.0,56.9326,56.9789,56.9048,56.9419,42119.0
2022-09-02 12:50:00,61.42,61.44,61.29,61.39,39957.0,56.9326,56.9511,56.8121,56.9048,39957.0
2022-09-02 12:55:00,61.38,61.41,61.32,61.36,29672.0,56.8955,56.9233,56.8399,56.877,29672.0
2022-09-02 13:00:00,61.35,61.35,61.14,61.21,58079.0,56.8677,56.8677,56.6731,56.7379,58079.0
2022-09-02 13:05:00,61.21,61.25,61.15,61.18,20265.0,56.7379,56.775,56.6823,56.7101,20265.0
2022-09-02 13:10:00,61.19,61.22,61.14,61.22,30490.0,56.7194,56.7472,56.6731,56.7472,30490.0
2022-09-02 13:15:00,61.22,61.23,61.13,61.16,26193.0,56.7472,56.7565,56.6638,56.6916,26193.0
2022-09-02 13:20:00,61.15,61.15,60.94,60.94,47047.0,56.6823,56.6823,56.4877,56.4877,47047.0
2022-09-02 13:25:00,60.94,60.94,60.79,60.81,31135.0,56.4877,56.4877,56.3486,56.3672,31135.0
2022-09-02 13:30:00,60.81,60.86,60.75,60.8,46939.0,56.3672,56.4135,56.3115,56.3579,46939.0
2022-09-02 13:35:00,60.8,60.87,60.76,60.86,40297.0,56.3579,56.4228,56.3208,56.4135,40297.0
2022-09-02 13:40:00,60.85,60.92,60.81,60.87,27125.0,56.4042,56.4691,56.3672,56.4228,27125.0
2022-09-02 13:45:00,60.87,60.94,60.75,60.76,51099.0,56.4228,56.4877,56.3115,56.3208,51099.0
2022-09-02 13:50:00,60.75,60.79,60.65,60.69,45526.0,56.3115,56.3486,56.2189,56.2559,45526.0
2022-09-02 13:55:00,60.69,60.7,60.6,60.6,51374.0,56.2559,56.2652,56.1725,56.1725,51374.0
2022-09-02 14:00:00,60.61,60.72,60.6,60.69,56043.0,56.1818,56.2837,56.1725,56.2559,56043.0
2022-09-02 14:05:00,60.69,60.75,60.63,60.7,56527.0,56.2559,56.3115,56.2003,56.2652,56527.0
2022-09-02 14:10:00,60.7,60.77,60.65,60.7,44240.0,56.2652,56.3301,56.2189,56.2652,44240.0
2022-09-02 14:15:00,60.7,60.74,60.64,60.71,50895.0,56.2652,56.3023,56.2096,56.2745,50895.0
2022-09-02 14:20:00,60.71,60.79,60.68,60.77,52896.0,56.2745,56.3486,56.2467,56.3301,52896.0
2022-09-02 14:25:00,60.77,60.93,60.77,60.91,74088.0,56.3301,56.4784,56.3301,56.4599,74088.0
2022-09-02 14:30:00,60.9,60.92,60.82,60.88,45566.0,56.4506,56.4691,56.3764,56.432,45566.0
2022-09-02 14:35:00,60.88,61.05,60.88,61.03,30954.0,56.432,56.5896,56.432,56.5711,30954.0
2022-09-02 14:40:00,61.02,61.07,60.94,61.05,26886.0,56.5618,56.6082,56.4877,56.5896,26886.0
2022-09-02 14:45:00,61.05,61.08,60.98,60.99,40039.0,56.5896,56.6174,56.5247,56.534,40039.0
2022-09-02 14:50:00,60.99,61.01,60.91,60.93,21769.0,56.534,56.5526,56.4599,56.4784,21769.0
2022-09-02 14:55:00,60.93,60.94,60.8,60.82,40338.0,56.4784,56.4877,56.3579,56.3764,40338.0
2022-09-02 15:00:00,60.81,60.92,60.78,60.91,45343.0,56.3672,56.4691,56.3394,56.4599,45343.0
2022-09-02 15:05:00,60.91,60.97,60.88,60.93,50503.0,56.4599,56.5155,56.432,56.4784,50503.0
2022-09-02 15:10:00,60.93,61.0,60.93,61.0,49795.0,56.4784,56.5433,56.4784,56.5433,49795.0
2022-09-02 15:15:00,60.99,61.06,60.99,61.02,62700.0,56.534,56.5989,56.534,56.5618,62700.0
2022-09-02 15:20:00,61.01,61.07,60.79,60.84,93995.0,56.5526,56.6082,56.3486,56.395,93995.0
2022-09-02 15:25:00,60.85,60.86,60.8,60.85,58158.0,56.4042,56.4135,56.3579,56.4042,58158.0
2022-09-02 15:30:00,60.85,60.85,60.73,60.74,62379.0,56.4042,56.4042,56.293,56.3023,62379.0
2022-09-02 15:35:00,60.74,60.74,60.5,60.52,66754.0,56.3023,56.3023,56.0798,56.0984,66754.0
2022-09-02 15:40:00,60.52,60.52,60.38,60.41,93934.0,56.0984,56.0984,55.9686,55.9964,93934.0
2022-09-02 15:45:00,60.41,60.56,60.4,60.55,113520.0,55.9964,56.1354,55.9871,56.1262,113520.0
2022-09-02 15:50:00,60.54,60.65,60.48,60.65,196096.0,56.1169,56.2189,56.0613,56.2189,196096.0
2022-09-02 15:55:00,60.65,60.74,60.63,60.72,410075.0,56.2189,56.3023,56.2003,56.2837,410075.0
2022-09-06 09:30:00,60.8,60.86,60.6,60.6,163497.0,56.3579,56.4135,56.1725,56.1725,163497.0
2022-09-06 09:35:00,60.61,60.67,60.52,60.52,49944.0,56.1818,56.2374,56.0984,56.0984,49944.0
2022-09-06 09:40:00,60.51,60.59,60.48,60.53,69674.0,56.0891,56.1632,56.0613,56.1076,69674.0
2022-09-06 09:45:00,60.54,60.56,60.3,60.3,57073.0,56.1169,56.1354,55.8944,55.8944,57073.0
2022-09-06 09:50:00,60.29,60.34,60.19,60.25,56138.0,55.8852,55.9315,55.7925,55.8481,56138.0
2022-09-06 09:55:00,60.24,60.51,60.23,60.51,41238.0,55.8388,56.0891,55.8295,56.0891,41238.0
2022-09-06 10:00:00,60.49,60.49,60.25,60.32,74433.0,56.0705,56.0705,55.8481,55.913,74433.0
2022-09-06 10:05:00,60.32,60.35,60.22,60.28,64741.0,55.913,55.9408,55.8203,55.8759,64741.0
2022-09-06 10:10:00,60.27,60.29,60.12,60.29,74539.0,55.8666,55.8852,55.7276,55.8852,74539.0
2022-09-06 10:15:00,60.28,60.44,60.25,60.42,44443.0,55.8759,56.0242,55.8481,56.0057,44443.0
2022-09-06 10:20:00,60.43,60.43,60.32,60.37,45585.0,56.0149,56.0149,55.913,55.9593,45585.0
2022-09-06 10:25:00,60.39,60.68,60.37,60.64,54039.0,55.9778,56.2467,55.9593,56.2096,54039.0
2022-09-06 10:30:00,60.65,60.7,60.59,60.59,34145.0,56.2189,56.2652,56.1632,56.1632,34145.0
2022-09-06 10:35:00,60.6,60.66,60.48,60.64,63030.0,56.1725,56.2281,56.0613,56.2096,63030.0
2022-09-06 10:40:00,60.65,60.79,60.64,60.77,64134.0,56.2189,56.3486,56.2096,56.3301,64134.0
2022-09-06 10:45:00,60.77,60.81,60.71,60.73,29998.0,56.3301,56.3672,56.2745,56.293,29998.0
2022-09-06 10:50:00,60.73,60.8,60.68,60.74,46216.0,56.293,56.3579,56.2467,56.3023,46216.0
2022-09-06 10:55:00,60.74,60.78,60.65,60.66,79672.0,56.3023,56.3394,56.2189,56.2281,79672.0
2022-09-06 11:00:00,60.66,60.69,60.61,60.63,60497.0,56.2281,56.2559,56.1818,56.2003,60497.0
2022-09-06 11:05:00,60.63,60.78,60.52,60.76,917101.0,56.2003,56.3394,56.0984,56.3208,917101.0
2022-09-06 11:10:00,60.76,60.82,60.7,60.71,46099.0,56.3208,56.3764,56.2652,56.2745,46099.0
2022-09-06 11:15:00,60.7,60.71,60.53,60.54,55650.0,56.2652,56.2745,56.1076,56.1169,55650.0
2022-09-06 11:20:00,60.54,60.54,60.41,60.46,34245.0,56.1169,56.1169,55.9964,56.0427,34245.0
2022-09-06 11:25:00,60.47,60.48,60.33,60.34,48494.0,56.052,56.0613,55.9222,55.9315,48494.0
2022-09-06 11:30:00,60.34,60.57,60.29,60.51,50453.0,55.9315,56.1447,55.8852,56.0891,50453.0
2022-09-06 11:35:00,60.52,60.53,60.44,60.47,26195.0,56.0984,56.1076,56.0242,56.052,26195.0
2022-09-06 11:40:00,60.47,60.58,60.44,60.5,31068.0,56.052,56.154,56.0242,56.0798,31068.0
2022-09-06 11:45:00,60.5,60.53,60.31,60.31,24678.0,56.0798,56.1076,55.9037,55.9037,24678.0
2022-09-06 11:50:00,60.32,60.42,60.31,60.35,33976.0,55.913,56.0057,55.9037,55.9408,33976.0
2022-09-06 11:55:00,60.35,60.37,60.27,60.27,54892.0,55.9408,55.9593,55.8666,55.8666,54892.0
2022-09-06 12:00:00,60.28,60.34,60.2,60.28,55142.0,55.8759,55.9315,55.8017,55.8759,55142.0
2022-09-06 12:05:00,60.28,60.36,60.18,60.2,74879.0,55.8759,55.95,55.7832,55.8017,74879.0
2022-09-06 12:10:00,60.2,60.23,60.14,60.22,30591.0,55.8017,55.8295,55.7461,55.8203,30591.0
2022-09-06 12:15:00,60.22,60.25,60.05,60.06,51588.0,55.8203,55.8481,55.6627,55.672,51588.0
2022-09-06 12:20:00,60.04,60.11,59.96,59.98,47580.0,55.6534,55.7183,55.5793,55.5978,47580.0
2022-09-06 12:25:00,59.98,60.06,59.94,60.05,47574.0,55.5978,55.672,55.5607,55.6627,47574.0
2022-09-06 12:30:00,60.04,60.05,59.96,59.98,24816.0,55.6534,55.6627,55.5793,55.5978,24816.0
2022-09-06 12:35:00,59.98,60.05,59.95,59.97,36836.0,55.5978,55.6627,55.57,55.5885,36836.0
2022-09-06 12:40:00,59.98,60.03,59.92,60.03,23793.0,55.5978,55.6442,55.5422,55.6442,23793.0
2022-09-06 12:45:00,60.03,60.13,60.02,60.11,17713.0,55.6442,55.7368,55.6349,55.7183,17713.0
2022-09-06 12:50:00,60.11,60.12,60.04,60.11,50312.0,55.7183,55.7276,55.6534,55.7183,50312.0
2022-09-06 12:55:00,60.11,60.18,60.1,60.14,42749.0,55.7183,55.7832,55.709,55.7461,42749.0
2022-09-06 13:00:00,60.13,60.13,60.01,60.05,31083.0,55.7368,55.7368,55.6256,55.6627,31083.0
2022-09-06 13:05:00,60.05,60.06,59.85,59.85,32026.0,55.6627,55.672,55.4773,55.4773,32026.0
2022-09-06 13:10:00,59.85,59.9,59.79,59.81,27463.0,55.4773,55.5236,55.4217,55.4402,27463.0
2022-09-06 13:15:00,59.8,59.85,59.76,59.84,49915.0,55.431,55.4773,55.3939,55.468,49915.0
2022-09-06 13:20:00,59.83,59.86,59.78,59.81,40442.0,55.4588,55.4866,55.4124,55.4402,40442.0
2022-09-06 13:25:00,59.82,59.84,59.81,59.84,20499.0,55.4495,55.468,55.4402,55.468,20499.0
2022-09-06 13:30:00,59.84,59.98,59.81,59.98,31234.0,55.468,55.5978,55.4402,55.5978,31234.0
2022-09-06 13:35:00,59.98,60.02,59.94,60.01,41185.0,55.5978,55.6349,55.5607,55.6256,41185.0
2022-09-06 13:40:00,60.0,60.0,59.89,59.94,32034.0,55.6163,55.6163,55.5144,55.5607,32034.0
2022-09-06 13:45:00,59.95,60.02,59.93,59.94,41338.0,55.57,55.6349,55.5515,55.5607,41338.0
2022-09-06 13:50:00,59.94,60.0,59.92,59.99,54115.0,55.5607,55.6163,55.5422,55.6071,54115.0
2022-09-06 13:55:00,60.0,60.11,59.99,60.11,26670.0,55.6163,55.7183,55.6071,55.7183,26670.0
2022-09-06 14:00:00,60.12,60.18,60.09,60.1,38277.0,55.7276,55.7832,55.6998,55.709,38277.0
2022-09-06 14:05:00,60.1,60.11,60.03,60.04,47897.0,55.709,55.7183,55.6442,55.6534,47897.0
2022-09-06 14:10:00,60.04,60.19,60.03,60.16,46083.0,55.6534,55.7925,55.6442,55.7647,46083.0
2022-09-06 14:15:00,60.17,60.22,60.09,60.11,25199.0,55.7739,55.8203,55.6998,55.7183,25199.0
2022-09-06 14:20:00,60.13,60.15,60.06,60.09,23366.0,55.7368,55.7554,55.672,55.6998,23366.0
2022-09-06 14:25:00,60.1,60.13,59.98,59.99,36532.0,55.709,55.7368,55.5978,55.6071,36532.0
2022-09-06 14:30:00,60.0,60.02,59.9,59.95,36245.0,55.6163,55.6349,55.5236,55.57,36245.0
2022-09-06 14:35:00,59.96,60.05,59.92,59.99,97001.0,55.5793,55.6627,55.5422,55.6071,97001.0
2022-09-06 14:40:00,60.0,60.03,59.94,60.01,52919.0,55.6163,55.6442,55.5607,55.6256,52919.0
2022-09-06 14:45:00,60.0,60.02,59.94,59.99,87530.0,55.6163,55.6349,55.5607,55.6071,87530.0
2022-09-06 14:50:00,59.98,59.99,59.87,59.91,159126.0,55.5978,55.6071,55.4958,55.5329,159126.0
2022-09-06 14:55:00,59.92,59.97,59.84,59.88,69235.0,55.5422,55.5885,55.468,55.5051,69235.0
2022-09-06 15:00:00,59.88,59.9,59.85,59.86,86370.0,55.5051,55.5236,55.4773,55.4866,86370.0
2022-09-06 15:05:00,59.87,59.99,59.86,59.99,49591.0,55.4958,55.6071,55.4866,55.6071,49591.0
2022-09-06 15:10:00,59.99,60.01,59.95,59.98,52564.0,55.6071,55.6256,55.57,55.5978,52564.0
2022-09-06 15:15:00,59.98,60.05,59.96,59.98,68542.0,55.5978,55.6627,55.5793,55.5978,68542.0
2022-09-06 15:20:00,59.97,60.09,59.95,60.08,119958.0,55.5885,55.6998,55.57,55.6905,119958.0
2022-09-06 15:25:00,60.07,60.12,60.05,60.09,88455.0,55.6812,55.7276,55.6627,55.6998,88455.0
2022-09-06 15:30:00,60.09,60.09,59.91,59.94,99303.0,55.6998,55.6998,55.5329,55.5607,99303.0
2022-09-06 15:35:00,59.95,60.01,59.94,60.0,88818.0,55.57,55.6256,55.5607,55.6163,88818.0
2022-09-06 15:40:00,60.0,60.11,59.99,60.1,72198.0,55.6163,55.7183,55.6071,55.709,72198.0
2022-09-06 15:45:00,60.1,60.1,59.94,60.01,142964.0,55.709,55.709,55.5607,55.6256,142964.0
2022-09-06 15:50:00,60.01,60.09,59.96,59.98,185763.0,55.6256,55.6998,55.5793,55.5978,185763.0
2022-09-06 15:55:00,59.98,60.01,59.85,59.98,452252.0,55.5978,55.6256,55.4773,55.5978,452252.0
2022-09-07 09:30:00,60.05,60.27,60.0,60.09,97021.0,55.6627,55.8666,55.6163,55.6998,97021.0
2022-09-07 09:35:00,60.07,60.07,59.88,59.93,79290.0,55.6812,55.6812,55.5051,55.5515,79290.0
2022-09-07 09:40:00,59.93,60.01,59.89,59.98,78672.0,55.5515,55.6256,55.5144,55.5978,78672.0
2022-09-07 09:45:00,59.98,60.09,59.95,59.98,75486.0,55.5978,55.6998,55.57,55.5978,75486.0
2022-09-07 09:50:00,59.98,59.99,59.82,59.92,61574.0,55.5978,55.6071,55.4495,55.5422,61574.0
2022-09-07 09:55:00,59.92,60.01,59.89,59.91,63127.0,55.5422,55.6256,55.5144,55.5329,63127.0
2022-09-07 10:00:00,59.91,60.15,59.84,60.1,103132.0,55.5329,55.7554,55.468,55.709,103132.0
2022-09-07 10:05:00,60.11,60.15,60.03,60.13,45012.0,55.7183,55.7554,55.6442,55.7368,45012.0
2022-09-07 10:10:00,60.14,60.16,59.99,60.02,52598.0,55.7461,55.7647,55.6071,55.6349,52598.0
2022-09-07 10:15:00,60.01,60.17,59.97,60.16,78770.0,55.6256,55.7739,55.5885,55.7647,78770.0
2022-09-07 10:20:00,60.16,60.27,60.14,60.24,50999.0,55.7647,55.8666,55.7461,55.8388,50999.0
2022-09-07 10:25:00,60.23,60.42,60.18,60.32,27332.0,55.8295,56.0057,55.7832,55.913,27332.0
2022-09-07 10:30:00,60.34,60.44,60.33,60.4,46073.0,55.9315,56.0242,55.9222,55.9871,46073.0
2022-09-07 10:35:00,60.41,60.45,60.29,60.32,192770.0,55.9964,56.0335,55.8852,55.913,192770.0
2022-09-07 10:40:00,60.33,60.38,60.23,60.28,86431.0,55.9222,55.9686,55.8295,55.8759,86431.0
2022-09-07 10:45:00,60.28,60.33,60.2,60.32,46845.0,55.8759,55.9222,55.8017,55.913,46845.0
2022-09-07 10:50:00,60.32,60.53,60.31,60.52,311584.0,55.913,56.1076,55.9037,56.0984,311584.0
2022-09-07 10:55:00,60.53,60.62,60.51,60.57,66016.0,56.1076,56.191,56.0891,56.1447,66016.0
2022-09-07 11:00:00,60.57,60.64,60.5,60.63,37768.0,56.1447,56.2096,56.0798,56.2003,37768.0
2022-09-07 11:05:00,60.62,60.68,60.5,60.65,45102.0,56.191,56.2467,56.0798,56.2189,45102.0
2022-09-07 11:10:00,60.65,60.79,60.65,60.71,61482.0,56.2189,56.3486,56.2189,56.2745,61482.0
2022-09-07 11:15:00,60.72,60.73,60.62,60.64,28861.0,56.2837,56.293,56.191,56.2096,28861.0
2022-09-07 11:20:00,60.66,60.74,60.65,60.68,53844.0,56.2281,56.3023,56.2189,56.2467,53844.0
2022-09-07 11:25:00,60.67,60.72,60.64,60.66,34802.0,56.2374,56.2837,56.2096,56.2281,34802.0
2022-09-07 11:30:00,60.67,60.72,60.63,60.65,28706.0,56.2374,56.2837,56.2003,56.2189,28706.0
2022-09-07 11:35:00,60.66,60.68,60.64,60.67,22259.0,56.2281,56.2467,56.2096,56.2374,22259.0
2022-09-07 11:40:00,60.67,60.67,60.56,60.57,26460.0,56.2374,56.2374,56.1354,56.1447,26460.0
2022-09-07 11:45:00,60.58,60.69,60.57,60.61,37321.0,56.154,56.2559,56.1447,56.1818,37321.0
2022-09-07 11:50:00,60.62,60.64,60.57,60.64,21414.0,56.191,56.2096,56.1447,56.2096,21414.0
2022-09-07 11:55:00,60.64,60.66,60.5,60.51,28891.0,56.2096,56.2281,56.0798,56.0891,28891.0
2022-09-07 12:00:00,60.51,60.51,60.43,60.45,57419.0,56.0891,56.0891,56.0149,56.0335,57419.0
2022-09-07 12:05:00,60.44,60.45,60.34,60.43,41565.0,56.0242,56.0335,55.9315,56.0149,41565.0
2022-09-07 12:10:00,60.43,60.43,60.35,60.36,19508.0,56.0149,56.0149,55.9408,55.95,19508.0
2022-09-07 12:15:00,60.37,60.39,60.33,60.34,19152.0,55.9593,55.9778,55.9222,55.9315,19152.0
2022-09-07 12:20:00,60.34,60.37,60.22,60.23,39002.0,55.9315,55.9593,55.8203,55.8295,39002.0
2022-09-07 12:25:00,60.23,60.31,60.21,60.28,44616.0,55.8295,55.9037,55.811,55.8759,44616.0
2022-09-07 12:30:00,60.28,60.3,60.23,60.29,44132.0,55.8759,55.8944,55.8295,55.8852,44132.0
2022-09-07 12:35:00,60.29,60.34,60.27,60.34,69567.0,55.8852,55.9315,55.8666,55.9315,69567.0
2022-09-07 12:40:00,60.35,60.55,60.33,60.48,60305.0,55.9408,56.1262,55.9222,56.0613,60305.0
2022-09-07 12:45:00,60.48,60.53,60.48,60.49,19725.0,56.0613,56.1076,56.0613,56.0705,19725.0
2022-09-07 12:50:00,60.5,60.54,60.49,60.52,17734.0,56.0798,56.1169,56.0705,56.0984,17734.0
2022-09-07 12:55:00,60.51,60.56,60.49,60.55,16361.0,56.0891,56.1354,56.0705,56.1262,16361.0
2022-09-07 13:00:00,60.55,60.74,60.53,60.73,43566.0,56.1262,56.3023,56.1076,56.293,43566.0
2022-09-07 13:05:00,60.73,60.74,60.69,60.7,22044.0,56.293,56.3023,56.2559,56.2652,22044.0
2022-09-07 13:10:00,60.71,60.75,60.7,60.72,23213.0,56.2745,56.3115,56.2652,56.2837,23213.0
2022-09-07 13:15:00,60.72,60.77,60.68,60.72,25694.0,56.2837,56.3301,56.2467,56.2837,25694.0
2022-09-07 13:20:00,60.72,60.85,60.71,60.83,20345.0,56.2837,56.4042,56.2745,56.3857,20345.0
2022-09-07 13:25:00,60.83,60.84,60.76,60.8,19808.0,56.3857,56.395,56.3208,56.3579,19808.0
2022-09-07 13:30:00,60.81,60.82,60.77,60.82,28985.0,56.3672,56.3764,56.3301,56.3764,28985.0
2022-09-07 13:35:00,60.81,60.92,60.77,60.9,44858.0,56.3672,56.4691,56.3301,56.4506,44858.0
2022-09-07 13:40:00,60.9,61.0,60.89,60.98,23675.0,56.4506,56.5433,56.4413,56.5247,23675.0
2022-09-07 13:45:00,60.98,61.05,60.98,61.05,51200.0,56.5247,56.5896,56.5247,56.5896,51200.0
2022-09-07 13:50:00,61.04,61.1,61.03,61.1,30728.0,56.5804,56.636,56.5711,56.636,30728.0
2022-09-07 13:55:00,61.1,61.16,61.08,61.11,253659.0,56.636,56.6916,56.6174,56.6452,253659.0
2022-09-07 14:00:00,61.12,61.23,61.1,61.23,63886.0,56.6545,56.7565,56.636,56.7565,63886.0
2022-09-07 14:05:00,61.25,61.25,61.16,61.18,27254.0,56.775,56.775,56.6916,56.7101,27254.0
2022-09-07 14:10:00,61.18,61.26,61.17,61.24,21229.0,56.7101,56.7843,56.7009,56.7657,21229.0
2022-09-07 14:15:00,61.24,61.26,61.14,61.15,33449.0,56.7657,56.7843,56.6731,56.6823,33449.0
2022-09-07 14:20:00,61.15,61.21,61.14,61.19,36006.0,56.6823,56.7379,56.6731,56.7194,36006.0
2022-09-07 14:25:00,61.19,61.27,61.18,61.27,24402.0,56.7194,56.7936,56.7101,56.7936,24402.0
2022-09-07 14:30:00,61.27,61.34,61.27,61.34,62010.0,56.7936,56.8584,56.7936,56.8584,62010.0
2022-09-07 14:35:00,61.33,61.33,61.3,61.3,41412.0,56.8492,56.8492,56.8214,56.8214,41412.0
2022-09-07 14:40:00,61.3,61.35,61.29,61.33,21477.0,56.8214,56.8677,56.8121,56.8492,21477.0
2022-09-07 14:45:00,61.33,61.4,61.31,61.37,82819.0,56.8492,56.9141,56.8306,56.8862,82819.0
2022-09-07 14:50:00,61.36,61.37,61.27,61.32,42361.0,56.877,56.8862,56.7936,56.8399,42361.0
2022-09-07 14:55:00,61.32,61.35,61.29,61.33,52037.0,56.8399,56.8677,56.8121,56.8492,52037.0
2022-09-07 15:00:00,61.33,61.33,61.27,61.33,54670.0,56.8492,56.8492,56.7936,56.8492,54670.0
2022-09-07 15:05:00,61.32,61.35,61.28,61.3,78942.0,56.8399,56.8677,56.8028,56.8214,78942.0
2022-09-07 15:10:00,61.29,61.3,61.23,61.25,44439.0,56.8121,56.8214,56.7565,56.775,44439.0
2022-09-07 15:15:00,61.25,61.3,61.19,61.21,56260.0,56.775,56.8214,56.7194,56.7379,56260.0
2022-09-07 15:20:00,61.21,61.23,61.15,61.22,48178.0,56.7379,56.7565,56.6823,56.7472,48178.0
2022-09-07 15:25:00,61.22,61.25,61.2,61.23,53906.0,56.7472,56.775,56.7287,56.7565,53906.0
2022-09-07 15:30:00,61.23,61.33,61.19,61.33,109366.0,56.7565,56.8492,56.7194,56.8492,109366.0
2022-09-07 15:35:00,61.33,61.36,61.26,61.28,76013.0,56.8492,56.877,56.7843,56.8028,76013.0
2022-09-07 15:40:00,61.29,61.33,61.24,61.29,76207.0,56.8121,56.8492,56.7657,56.8121,76207.0
2022-09-07 15:45:00,61.28,61.38,61.27,61.37,98461.0,56.8028,56.8955,56.7936,56.8862,98461.0
2022-09-07 15:50:00,61.37,61.49,61.37,61.48,199611.0,56.8862,56.9975,56.8862,56.9882,199611.0
2022-09-07 15:55:00,61.48,61.51,61.38,61.42,541901.0,56.9882,57.016,56.8955,56.9326,541901.0
2022-09-08 09:30:00,61.09,61.15,60.88,61.14,122286.0,56.6267,56.6823,56.432,56.6731,122286.0
2022-09-08 09:35:00,61.13,61.15,61.04,61.14,36989.0,56.6638,56.6823,56.5804,56.6731,36989.0
2022-09-08 09:40:00,61.14,61.24,61.01,61.22,76921.0,56.6731,56.7657,56.5526,56.7472,76921.0
2022-09-08 09:45:00,61.23,61.24,60.83,60.88,85928.0,56.7565,56.7657,56.3857,56.432,85928.0
2022-09-08 09:50:00,60.87,60.87,60.66,60.78,40604.0,56.4228,56.4228,56.2281,56.3394,40604.0
2022-09-08 09:55:00,60.78,60.83,60.58,60.62,39450.0,56.3394,56.3857,56.154,56.191,39450.0
2022-09-08 10:00:00,60.62,60.62,60.37,60.42,55100.0,56.191,56.191,55.9593,56.0057,55100.0
2022-09-08 10:05:00,60.42,60.48,60.26,60.33,57815.0,56.0057,56.0613,55.8573,55.9222,57815.0
2022-09-08 10:10:00,60.35,60.53,60.34,60.52,49595.0,55.9408,56.1076,55.9315,56.0984,49595.0
2022-09-08 10:15:00,60.52,60.62,60.44,60.61,50974.0,56.0984,56.191,56.0242,56.1818,50974.0
2022-09-08 10:20:00,60.59,60.68,60.47,60.53,58100.0,56.1632,56.2467,56.052,56.1076,58100.0
2022-09-08 10:25:00,60.53,60.66,60.53,60.64,61541.0,56.1076,56.2281,56.1076,56.2096,61541.0
2022-09-08 10:30:00,60.63,60.78,60.6,60.78,38359.0,56.2003,56.3394,56.1725,56.3394,38359.0
2022-09-08 10:35:00,60.79,60.88,60.78,60.84,42220.0,56.3486,56.432,56.3394,56.395,42220.0
2022-09-08 10:40:00,60.84,60.95,60.83,60.93,27792.0,56.395,56.4969,56.3857,56.4784,27792.0
2022-09-08 10:45:00,60.93,60.96,60.87,60.89,33987.0,56.4784,56.5062,56.4228,56.4413,33987.0
2022-09-08 10:50:00,60.9,60.97,60.86,60.91,19404.0,56.4506,56.5155,56.4135,56.4599,19404.0
2022-09-08 10:55:00,60.91,60.99,60.89,60.98,21975.0,56.4599,56.534,56.4413,56.5247,21975.0
2022-09-08 11:00:00,60.98,61.15,60.97,61.15,42690.0,56.5247,56.6823,56.5155,56.6823,42690.0
2022-09-08 11:05:00,61.15,61.22,61.14,61.16,29428.0,56.6823,56.7472,56.6731,56.6916,29428.0
2022-09-08 11:10:00,61.16,61.25,61.13,61.21,33587.0,56.6916,56.775,56.6638,56.7379,33587.0
2022-09-08 11:15:00,61.22,61.23,61.14,61.18,26635.0,56.7472,56.7565,56.6731,56.7101,26635.0
2022-09-08 11:20:00,61.18,61.23,61.15,61.19,20407.0,56.7101,56.7565,56.6823,56.7194,20407.0
2022-09-08 11:25:00,61.19,61.22,61.14,61.21,28267.0,56.7194,56.7472,56.6731,56.7379,28267.0
2022-09-08 11:30:00,61.21,61.22,61.12,61.12,28715.0,56.7379,56.7472,56.6545,56.6545,28715.0
2022-09-08 11:35:00,61.11,61.13,60.97,60.97,39652.0,56.6452,56.6638,56.5155,56.5155,39652.0
2022-09-08 11:40:00,60.97,60.97,60.89,60.91,31988.0,56.5155,56.5155,56.4413,56.4599,31988.0
2022-09-08 11:45:00,60.91,60.95,60.88,60.91,43063.0,56.4599,56.4969,56.432,56.4599,43063.0
2022-09-08 11:50:00,60.91,60.97,60.89,60.96,20192.0,56.4599,56.5155,56.4413,56.5062,20192.0
2022-09-08 11:55:00,60.96,61.0,60.92,60.92,21330.0,56.5062,56.5433,56.4691,56.4691,21330.0
2022-09-08 12:00:00,60.91,60.92,60.52,60.53,71287.0,56.4599,56.4691,56.0984,56.1076,71287.0
2022-09-08 12:05:00,60.54,60.55,60.25,60.26,60238.0,56.1169,56.1262,55.8481,55.8573,60238.0
2022-09-08 12:10:00,60.26,60.26,60.1,60.19,67956.0,55.8573,55.8573,55.709,55.7925,67956.0
2022-09-08 12:15:00,60.19,60.3,60.16,60.28,45010.0,55.7925,55.8944,55.7647,55.8759,45010.0
2022-09-08 12:20:00,60.29,60.29,60.15,60.27,49064.0,55.8852,55.8852,55.7554,55.8666,49064.0
2022-09-08 12:25:00,60.27,60.35,60.23,60.33,18627.0,55.8666,55.9408,55.8295,55.9222,18627.0
2022-09-08 12:30:00,60.32,60.49,60.3,60.47,24418.0,55.913,56.0705,55.8944,56.052,24418.0
2022-09-08 12:35:00,60.47,60.53,60.47,60.5,17060.0,56.052,56.1076,56.052,56.0798,17060.0
2022-09-08 12:40:00,60.49,60.72,60.48,60.72,27379.0,56.0705,56.2837,56.0613,56.2837,27379.0
2022-09-08 12:45:00,60.71,60.72,60.66,60.7,13616.0,56.2745,56.2837,56.2281,56.2652,13616.0
2022-09-08 12:50:00,60.72,60.79,60.68,60.75,20548.0,56.2837,56.3486,56.2467,56.3115,20548.0
2022-09-08 12:55:00,60.74,60.77,60.72,60.73,17320.0,56.3023,56.3301,56.2837,56.293,17320.0
2022-09-08 13:00:00,60.73,60.82,60.72,60.76,34749.0,56.293,56.3764,56.2837,56.3208,34749.0
2022-09-08 13:05:00,60.76,60.8,60.55,60.78,41343.0,56.3208,56.3579,56.1262,56.3394,41343.0
2022-09-08 13:10:00,60.8,60.98,60.8,60.98,32051.0,56.3579,56.5247,56.3579,56.5247,32051.0
2022-09-08 13:15:00,60.99,61.01,60.93,60.95,18156.0,56.534,56.5526,56.4784,56.4969,18156.0
2022-09-08 13:20:00,60.95,61.01,60.93,60.98,13237.0,56.4969,56.5526,56.4784,56.5247,13237.0
2022-09-08 13:25:00,60.98,61.03,60.95,60.96,22019.0,56.5247,56.5711,56.4969,56.5062,22019.0
2022-09-08 13:30:00,60.97,61.0,60.88,60.92,11249.0,56.5155,56.5433,56.432,56.4691,11249.0
2022-09-08 13:35:00,60.92,61.0,60.9,60.92,22041.0,56.4691,56.5433,56.4506,56.4691,22041.0
2022-09-08 13:40:00,60.93,60.99,60.93,60.99,14234.0,56.4784,56.534,56.4784,56.534,14234.0
2022-09-08 13:45:00,61.0,61.04,60.99,61.03,13155.0,56.5433,56.5804,56.534,56.5711,13155.0
2022-09-08 13:50:00,61.03,61.03,60.96,61.0,19684.0,56.5711,56.5711,56.5062,56.5433,19684.0
2022-09-08 13:55:00,60.98,60.99,60.84,60.92,37337.0,56.5247,56.534,56.395,56.4691,37337.0
2022-09-08 14:00:00,60.92,61.02,60.91,61.02,13545.0,56.4691,56.5618,56.4599,56.5618,13545.0
2022-09-08 14:05:00,61.03,61.04,60.95,60.95,16966.0,56.5711,56.5804,56.4969,56.4969,16966.0
2022-09-08 14:10:00,60.96,60.98,60.92,60.92,22512.0,56.5062,56.5247,56.4691,56.4691,22512.0
2022-09-08 14:15:00,60.92,61.01,60.88,61.0,19982.0,56.4691,56.5526,56.432,56.5433,19982.0
2022-09-08 14:20:00,61.0,61.02,60.96,60.97,21890.0,56.5433,56.5618,56.5062,56.5155,21890.0
2022-09-08 14:25:00,60.98,60.99,60.91,60.92,16931.0,56.5247,56.534,56.4599,56.4691,16931.0
2022-09-08 14:30:00,60.91,61.06,60.9,61.04,23999.0,56.4599,56.5989,56.4506,56.5804,23999.0
2022-09-08 14:35:00,61.05,61.06,60.98,61.03,21719.0,56.5896,56.5989,56.5247,56.5711,21719.0
2022-09-08 14:40:00,61.03,61.03,60.8,60.84,45375.0,56.5711,56.5711,56.3579,56.395,45375.0
2022-09-08 14:45:00,60.83,60.88,60.75,60.8,23388.0,56.3857,56.432,56.3115,56.3579,23388.0
2022-09-08 14:50:00,60.8,60.82,60.72,60.76,38073.0,56.3579,56.3764,56.2837,56.3208,38073.0
2022-09-08 14:55:00,60.73,60.74,60.61,60.65,53313.0,56.293,56.3023,56.1818,56.2189,53313.0
2022-09-08 15:00:00,60.64,60.65,60.54,60.58,43764.0,56.2096,56.2189,56.1169,56.154,43764.0
2022-09-08 15:05:00,60.58,60.6,60.53,60.56,30180.0,56.154,56.1725,56.1076,56.1354,30180.0
2022-09-08 15:10:00,60.55,60.69,60.53,60.69,35967.0,56.1262,56.2559,56.1076,56.2559,35967.0
2022-09-08 15:15:00,60.69,60.75,60.68,60.73,62660.0,56.2559,56.3115,56.2467,56.293,62660.0
2022-09-08 15:20:00,60.73,60.79,60.7,60.76,31485.0,56.293,56.3486,56.2652,56.3208,31485.0
2022-09-08 15:25:00,60.76,60.77,60.68,60.7,30274.0,56.3208,56.3301,56.2467,56.2652,30274.0
2022-09-08 15:30:00,60.7,60.72,60.6,60.66,43046.0,56.2652,56.2837,56.1725,56.2281,43046.0
2022-09-08 15:35:00,60.66,60.67,60.61,60.66,47579.0,56.2281,56.2374,56.1818,56.2281,47579.0
2022-09-08 15:40:00,60.65,60.71,60.61,60.68,55981.0,56.2189,56.2745,56.1818,56.2467,55981.0
2022-09-08 15:45:00,60.68,60.74,60.64,60.7,59673.0,56.2467,56.3023,56.2096,56.2652,59673.0
2022-09-08 15:50:00,60.7,60.89,60.7,60.87,114591.0,56.2652,56.4413,56.2652,56.4228,114591.0
2022-09-08 15:55:00,60.86,60.98,60.85,60.95,289175.0,56.4135,56.5247,56.4042,56.4969,289175.0
2022-09-09 09:30:00,61.33,61.41,60.97,61.0,120094.0,56.8492,56.9233,56.5155,56.5433,120094.0
2022-09-09 09:35:00,61.0,61.03,60.94,61.02,46072.0,56.5433,56.5711,56.4877,56.5618,46072.0
2022-09-09 09:40:00,61.02,61.06,60.94,60.97,34575.0,56.5618,56.5989,56.4877,56.5155,34575.0
2022-09-09 09:45:00,60.98,61.12,60.93,61.12,102470.0,56.5247,56.6545,56.4784,56.6545,102470.0
2022-09-09 09:50:00,61.1,61.12,60.97,61.0,40602.0,56.636,56.6545,56.5155,56.5433,40602.0
2022-09-09 09:55:00,61.0,61.13,60.95,61.13,42287.0,56.5433,56.6638,56.4969,56.6638,42287.0
2022-09-09 10:00:00,61.13,61.3,61.11,61.26,89076.0,56.6638,56.8214,56.6452,56.7843,89076.0
2022-09-09 10:05:00,61.28,61.32,61.19,61.3,128436.0,56.8028,56.8399,56.7194,56.8214,128436.0
2022-09-09 10:10:00,61.29,61.29,61.15,61.16,73618.0,56.8121,56.8121,56.6823,56.6916,73618.0
2022-09-09 10:15:00,61.15,61.25,61.15,61.22,125349.0,56.6823,56.775,56.6823,56.7472,125349.0
2022-09-09 10:20:00,61.22,61.29,61.15,61.25,35869.0,56.7472,56.8121,56.6823,56.775,35869.0
2022-09-09 10:25:00,61.24,61.3,61.22,61.26,25140.0,56.7657,56.8214,56.7472,56.7843,25140.0
2022-09-09 10:30:00,61.27,61.35,61.26,61.29,48021.0,56.7936,56.8677,56.7843,56.8121,48021.0
2022-09-09 10:35:00,61.29,61.31,61.24,61.31,30378.0,56.8121,56.8306,56.7657,56.8306,30378.0
2022-09-09 10:40:00,61.31,61.41,61.3,61.38,39794.0,56.8306,56.9233,56.8214,56.8955,39794.0
2022-09-09 10:45:00,61.39,61.4,61.25,61.3,30772.0,56.9048,56.9141,56.775,56.8214,30772.0
2022-09-09 10:50:00,61.3,61.31,61.23,61.23,34844.0,56.8214,56.8306,56.7565,56.7565,34844.0
2022-09-09 10:55:00,61.24,61.25,61.17,61.23,136091.0,56.7657,56.775,56.7009,56.7565,136091.0
2022-09-09 11:00:00,61.23,61.32,61.2,61.21,43498.0,56.7565,56.8399,56.7287,56.7379,43498.0
2022-09-09 11:05:00,61.21,61.22,61.09,61.13,46036.0,56.7379,56.7472,56.6267,56.6638,46036.0
2022-09-09 11:10:00,61.14,61.17,61.08,61.14,40375.0,56.6731,56.7009,56.6174,56.6731,40375.0
2022-09-09 11:15:00,61.14,61.2,61.12,61.14,55403.0,56.6731,56.7287,56.6545,56.6731,55403.0
2022-09-09 11:20:00,61.14,61.23,61.13,61.19,35792.0,56.6731,56.7565,56.6638,56.7194,35792.0
2022-09-09 11:25:00,61.2,61.22,61.17,61.21,48922.0,56.7287,56.7472,56.7009,56.7379,48922.0
2022-09-09 11:30:00,61.22,61.27,61.17,61.21,59406.0,56.7472,56.7936,56.7009,56.7379,59406.0
2022-09-09 11:35:00,61.2,61.32,61.2,61.31,447529.0,56.7287,56.8399,56.7287,56.8306,447529.0
2022-09-09 11:40:00,61.3,61.31,61.22,61.24,36775.0,56.8214,56.8306,56.7472,56.7657,36775.0
2022-09-09 11:45:00,61.25,61.38,61.22,61.23,55169.0,56.775,56.8955,56.7472,56.7565,55169.0
2022-09-09 11:50:00,61.23,61.25,61.16,61.21,34225.0,56.7565,56.775,56.6916,56.7379,34225.0
2022-09-09 11:55:00,61.21,61.21,61.17,61.17,27128.0,56.7379,56.7379,56.7009,56.7009,27128.0
2022-09-09 12:00:00,61.18,61.18,60.98,61.0,37326.0,56.7101,56.7101,56.5247,56.5433,37326.0
2022-09-09 12:05:00,61.0,61.09,60.98,61.05,48040.0,56.5433,56.6267,56.5247,56.5896,48040.0
2022-09-09 12:10:00,61.06,61.15,61.06,61.13,14250.0,56.5989,56.6823,56.5989,56.6638,14250.0
2022-09-09 12:15:00,61.12,61.16,61.1,61.13,21546.0,56.6545,56.6916,56.636,56.6638,21546.0
2022-09-09 12:20:00,61.13,61.14,61.04,61.05,34784.0,56.6638,56.6731,56.5804,56.5896,34784.0
2022-09-09 12:25:00,61.05,61.1,61.04,61.08,18378.0,56.5896,56.636,56.5804,56.6174,18378.0
2022-09-09 12:30:00,61.08,61.13,61.05,61.1,16741.0,56.6174,56.6638,56.5896,56.636,16741.0
2022-09-09 12:35:00,61.11,61.16,61.08,61.08,15265.0,56.6452,56.6916,56.6174,56.6174,15265.0
2022-09-09 12:40:00,61.09,61.15,61.08,61.1,17674.0,56.6267,56.6823,56.6174,56.636,17674.0
2022-09-09 12:45:00,61.1,61.16,61.05,61.15,15637.0,56.636,56.6916,56.5896,56.6823,15637.0
2022-09-09 12:50:00,61.14,61.23,61.13,61.22,10843.0,56.6731,56.7565,56.6638,56.7472,10843.0
2022-09-09 12:55:00,61.22,61.29,61.22,61.29,12422.0,56.7472,56.8121,56.7472,56.8121,12422.0
2022-09-09 13:00:00,61.28,61.28,61.17,61.23,12941.0,56.8028,56.8028,56.7009,56.7565,12941.0
2022-09-09 13:05:00,61.23,61.25,61.21,61.25,22179.0,56.7565,56.775,56.7379,56.775,22179.0
2022-09-09 13:10:00,61.25,61.33,61.24,61.33,46383.0,56.775,56.8492,56.7657,56.8492,46383.0
2022-09-09 13:15:00,61.34,61.4,61.33,61.37,9996.0,56.8584,56.9141,56.8492,56.8862,9996.0
2022-09-09 13:20:00,61.38,61.38,61.33,61.34,27301.0,56.8955,56.8955,56.8492,56.8584,27301.0
2022-09-09 13:25:00,61.34,61.36,61.29,61.3,18127.0,56.8584,56.877,56.8121,56.8214,18127.0
2022-09-09 13:30:00,61.3,61.36,61.29,61.35,14918.0,56.8214,56.877,56.8121,56.8677,14918.0
2022-09-09 13:35:00,61.35,61.37,61.33,61.35,31743.0,56.8677,56.8862,56.8492,56.8677,31743.0
2022-09-09 13:40:00,61.36,61.37,61.3,61.33,25667.0,56.877,56.8862,56.8214,56.8492,25667.0
2022-09-09 13:45:00,61.33,61.43,61.3,61.42,13062.0,56.8492,56.9419,56.8214,56.9326,13062.0
2022-09-09 13:50:00,61.43,61.43,61.4,61.43,12331.0,56.9419,56.9419,56.9141,56.9419,12331.0
2022-09-09 13:55:00,61.43,61.46,61.41,61.45,20886.0,56.9419,56.9697,56.9233,56.9604,20886.0
2022-09-09 14:00:00,61.45,61.47,61.38,61.39,31009.0,56.9604,56.9789,56.8955,56.9048,31009.0
2022-09-09 14:05:00,61.38,61.42,61.37,61.39,29396.0,56.8955,56.9326,56.8862,56.9048,29396.0
2022-09-09 14:10:00,61.39,61.45,61.37,61.44,32270.0,56.9048,56.9604,56.8862,56.9511,32270.0
2022-09-09 14:15:00,61.44,61.46,61.39,61.41,30102.0,56.9511,56.9697,56.9048,56.9233,30102.0
2022-09-09 14:20:00,61.42,61.45,61.38,61.44,34210.0,56.9326,56.9604,56.8955,56.9511,34210.0
2022-09-09 14:25:00,61.43,61.5,61.43,61.49,30290.0,56.9419,57.0068,56.9419,56.9975,30290.0
2022-09-09 14:30:00,61.5,61.65,61.48,61.64,75001.0,57.0068,57.1458,56.9882,57.1365,75001.0
2022-09-09 14:35:00,61.64,61.72,61.64,61.69,66659.0,57.1365,57.2107,57.1365,57.1829,66659.0
2022-09-09 14:40:00,61.69,61.75,61.68,61.72,43761.0,57.1829,57.2385,57.1736,57.2107,43761.0
2022-09-09 14:45:00,61.72,61.74,61.69,61.74,44329.0,57.2107,57.2292,57.1829,57.2292,44329.0
2022-09-09 14:50:00,61.73,61.74,61.66,61.71,46475.0,57.2199,57.2292,57.1551,57.2014,46475.0
2022-09-09 14:55:00,61.7,61.7,61.56,61.57,54026.0,57.1921,57.1921,57.0624,57.0716,54026.0
2022-09-09 15:00:00,61.57,61.65,61.53,61.64,38636.0,57.0716,57.1458,57.0346,57.1365,38636.0
2022-09-09 15:05:00,61.64,61.65,61.57,61.58,24625.0,57.1365,57.1458,57.0716,57.0809,24625.0
2022-09-09 15:10:00,61.58,61.58,61.52,61.57,34217.0,57.0809,57.0809,57.0253,57.0716,34217.0
2022-09-09 15:15:00,61.56,61.56,61.48,61.53,39474.0,57.0624,57.0624,56.9882,57.0346,39474.0
2022-09-09 15:20:00,61.54,61.54,61.45,61.46,62766.0,57.0438,57.0438,56.9604,56.9697,62766.0
2022-09-09 15:25:00,61.47,61.5,61.42,61.42,69623.0,56.9789,57.0068,56.9326,56.9326,69623.0
2022-09-09 15:30:00,61.42,61.5,61.4,61.48,91062.0,56.9326,57.0068,56.9141,56.9882,91062.0
2022-09-09 15:35:00,61.48,61.52,61.43,61.44,89545.0,56.9882,57.0253,56.9419,56.9511,89545.0
2022-09-09 15:40:00,61.44,61.51,61.41,61.48,129089.0,56.9511,57.016,56.9233,56.9882,129089.0
2022-09-09 15:45:00,61.48,61.48,61.4,61.46,70558.0,56.9882,56.9882,56.9141,56.9697,70558.0
2022-09-09 15:50:00,61.46,61.47,61.35,61.39,154112.0,56.9697,56.9789,56.8677,56.9048,154112.0
2022-09-09 15:55:00,61.4,61.4,61.26,61.32,478637.0,56.9141,56.9141,56.7843,56.8399,478637.0
2022-09-12 09:30:00,61.7,61.76,61.44,61.7,108947.0,57.1921,57.2478,56.9511,57.1921,108947.0
2022-09-12 09:35:00,61.73,61.89,61.71,61.87,41411.0,57.2199,57.3683,57.2014,57.3497,41411.0
2022-09-12 09:40:00,61.85,62.11,61.83,62.0,35555.0,57.3312,57.5722,57.3126,57.4702,35555.0
2022-09-12 09:45:00,62.0,62.06,61.96,62.01,25157.0,57.4702,57.5258,57.4331,57.4795,25157.0
2022-09-12 09:50:00,62.02,62.05,61.97,62.01,25520.0,57.4888,57.5166,57.4424,57.4795,25520.0
2022-09-12 09:55:00,62.0,62.0,61.88,61.96,55618.0,57.4702,57.4702,57.359,57.4331,55618.0
2022-09-12 10:00:00,61.97,62.02,61.88,61.9,55586.0,57.4424,57.4888,57.359,57.3775,55586.0
2022-09-12 10:05:00,61.88,61.96,61.82,61.89,43520.0,57.359,57.4331,57.3034,57.3683,43520.0
2022-09-12 10:10:00,61.88,62.1,61.87,62.04,48699.0,57.359,57.5629,57.3497,57.5073,48699.0
2022-09-12 10:15:00,62.05,62.05,61.97,61.98,25357.0,57.5166,57.5166,57.4424,57.4517,25357.0
2022-09-12 10:20:00,62.0,62.06,61.97,61.99,42863.0,57.4702,57.5258,57.4424,57.461,42863.0
2022-09-12 10:25:00,62.0,62.09,61.99,62.04,27540.0,57.4702,57.5536,57.461,57.5073,27540.0
2022-09-12 10:30:00,62.05,62.07,61.98,62.05,31832.0,57.5166,57.5351,57.4517,57.5166,31832.0
2022-09-12 10:35:00,62.06,62.07,62.0,62.05,35197.0,57.5258,57.5351,57.4702,57.5166,35197.0
2022-09-12 10:40:00,62.05,62.17,62.05,62.14,48820.0,57.5166,57.6278,57.5166,57.6,48820.0
2022-09-12 10:45:00,62.14,62.14,62.06,62.14,27958.0,57.6,57.6,57.5258,57.6,27958.0
2022-09-12 10:50:00,62.13,62.17,62.1,62.14,31936.0,57.5907,57.6278,57.5629,57.6,31936.0
2022-09-12 10:55:00,62.14,62.18,62.12,62.17,43834.0,57.6,57.6371,57.5815,57.6278,43834.0
2022-09-12 11:00:00,62.17,62.34,62.16,62.31,154865.0,57.6278,57.7854,57.6185,57.7576,154865.0
2022-09-12 11:05:00,62.3,62.4,62.29,62.38,122894.0,57.7483,57.841,57.739,57.8225,122894.0
2022-09-12 11:10:00,62.38,62.41,62.29,62.34,174871.0,57.8225,57.8503,57.739,57.7854,174871.0
2022-09-12 11:15:00,62.34,62.35,62.28,62.33,78745.0,57.7854,57.7946,57.7298,57.7761,78745.0
2022-09-12 11:20:00,62.34,62.44,62.29,62.42,116677.0,57.7854,57.8781,57.739,57.8595,116677.0
2022-09-12 11:25:00,62.42,62.43,62.31,62.33,111275.0,57.8595,57.8688,57.7576,57.7761,111275.0
2022-09-12 11:30:00,62.33,62.36,62.28,62.31,43129.0,57.7761,57.8039,57.7298,57.7576,43129.0
2022-09-12 11:35:00,62.3,62.32,62.08,62.09,31495.0,57.7483,57.7668,57.5444,57.5536,31495.0
2022-09-12 11:40:00,62.09,62.09,61.94,61.98,29234.0,57.5536,57.5536,57.4146,57.4517,29234.0
2022-09-12 11:45:00,61.97,61.99,61.92,61.98,35037.0,57.4424,57.461,57.3961,57.4517,35037.0
2022-09-12 11:50:00,61.98,61.98,61.9,61.92,25454.0,57.4517,57.4517,57.3775,57.3961,25454.0
2022-09-12 11:55:00,61.92,61.94,61.8,61.87,29768.0,57.3961,57.4146,57.2848,57.3497,29768.0
2022-09-12 12:00:00,61.88,61.88,61.77,61.79,22889.0,57.359,57.359,57.257,57.2756,22889.0
2022-09-12 12:05:00,61.8,61.83,61.73,61.75,32744.0,57.2848,57.3126,57.2199,57.2385,32744.0
2022-09-12 12:10:00,61.73,61.81,61.69,61.79,21799.0,57.2199,57.2941,57.1829,57.2756,21799.0
2022-09-12 12:15:00,61.79,61.81,61.72,61.78,31621.0,57.2756,57.2941,57.2107,57.2663,31621.0
2022-09-12 12:20:00,61.77,61.88,61.76,61.84,30993.0,57.257,57.359,57.2478,57.3219,30993.0
2022-09-12 12:25:00,61.85,61.89,61.79,61.86,19445.0,57.3312,57.3683,57.2756,57.3404,19445.0
2022-09-12 12:30:00,61.86,61.91,61.84,61.91,22437.0,57.3404,57.3868,57.3219,57.3868,22437.0
2022-09-12 12:35:00,61.89,61.89,61.81,61.83,30058.0,57.3683,57.3683,57.2941,57.3126,30058.0
2022-09-12 12:40:00,61.82,61.86,61.81,61.86,22281.0,57.3034,57.3404,57.2941,57.3404,22281.0
2022-09-12 12:45:00,61.87,61.87,61.8,61.83,28461.0,57.3497,57.3497,57.2848,57.3126,28461.0
2022-09-12 12:50:00,61.83,61.86,61.81,61.84,25136.0,57.3126,57.3404,57.2941,57.3219,25136.0
2022-09-12 12:55:00,61.85,61.85,61.8,61.82,15453.0,57.3312,57.3312,57.2848,57.3034,15453.0
2022-09-12 13:00:00,61.83,61.85,61.75,61.77,29131.0,57.3126,57.3312,57.2385,57.257,29131.0
2022-09-12 13:05:00,61.77,61.85,61.77,61.84,15240.0,57.257,57.3312,57.257,57.3219,15240.0
2022-09-12 13:10:00,61.84,61.86,61.81,61.83,30446.0,57.3219,57.3404,57.2941,57.3126,30446.0
2022-09-12 13:15:00,61.82,61.91,61.81,61.89,23161.0,57.3034,57.3868,57.2941,57.3683,23161.0
2022-09-12 13:20:00,61.9,61.9,61.84,61.85,18568.0,57.3775,57.3775,57.3219,57.3312,18568.0
2022-09-12 13:25:00,61.85,61.89,61.83,61.89,15599.0,57.3312,57.3683,57.3126,57.3683,15599.0
2022-09-12 13:30:00,61.9,61.94,61.88,61.91,24828.0,57.3775,57.4146,57.359,57.3868,24828.0
2022-09-12 13:35:00,61.92,61.92,61.83,61.86,15301.0,57.3961,57.3961,57.3126,57.3404,15301.0
2022-09-12 13:40:00,61.85,61.86,61.82,61.84,24147.0,57.3312,57.3404,57.3034,57.3219,24147.0
2022-09-12 13:45:00,61.84,61.88,61.83,61.87,17021.0,57.3219,57.359,57.3126,57.3497,17021.0
2022-09-12 13:50:00,61.86,61.9,61.83,61.85,28916.0,57.3404,57.3775,57.3126,57.3312,28916.0
2022-09-12 13:55:00,61.86,61.91,61.85,61.87,21950.0,57.3404,57.3868,57.3312,57.3497,21950.0
2022-09-12 14:00:00,61.86,61.86,61.78,61.78,21421.0,57.3404,57.3404,57.2663,57.2663,21421.0
2022-09-12 14:05:00,61.77,61.84,61.76,61.83,14368.0,57.257,57.3219,57.2478,57.3126,14368.0
2022-09-12 14:10:00,61.82,61.93,61.82,61.91,24551.0,57.3034,57.4053,57.3034,57.3868,24551.0
2022-09-12 14:15:00,61.91,61.94,61.8,61.81,21844.0,57.3868,57.4146,57.2848,57.2941,21844.0
2022-09-12 14:20:00,61.8,61.85,61.76,61.82,20198.0,57.2848,57.3312,57.2478,57.3034,20198.0
2022-09-12 14:25:00,61.83,61.84,61.76,61.77,26763.0,57.3126,57.3219,57.2478,57.257,26763.0
2022-09-12 14:30:00,61.76,61.8,61.72,61.73,17644.0,57.2478,57.2848,57.2107,57.2199,17644.0
2022-09-12 14:35:00,61.74,61.81,61.73,61.8,12723.0,57.2292,57.2941,57.2199,57.2848,12723.0
2022-09-12 14:40:00,61.8,61.84,61.77,61.83,43146.0,57.2848,57.3219,57.257,57.3126,43146.0
2022-09-12 14:45:00,61.83,61.88,61.81,61.84,18763.0,57.3126,57.359,57.2941,57.3219,18763.0
2022-09-12 14:50:00,61.84,61.84,61.81,61.83,14581.0,57.3219,57.3219,57.2941,57.3126,14581.0
2022-09-12 14:55:00,61.83,61.86,61.82,61.84,18718.0,57.3126,57.3404,57.3034,57.3219,18718.0
2022-09-12 15:00:00,61.84,61.86,61.81,61.83,16670.0,57.3219,57.3404,57.2941,57.3126,16670.0
2022-09-12 15:05:00,61.82,61.88,61.81,61.87,18059.0,57.3034,57.359,57.2941,57.3497,18059.0
2022-09-12 15:10:00,61.87,61.9,61.81,61.87,23256.0,57.3497,57.3775,57.2941,57.3497,23256.0
2022-09-12 15:15:00,61.88,61.88,61.83,61.86,22058.0,57.359,57.359,57.3126,57.3404,22058.0
2022-09-12 15:20:00,61.86,61.89,61.78,61.79,29722.0,57.3404,57.3683,57.2663,57.2756,29722.0
2022-09-12 15:25:00,61.79,61.81,61.7,61.7,36670.0,57.2756,57.2941,57.1921,57.1921,36670.0
2022-09-12 15:30:00,61.7,61.78,61.7,61.78,42898.0,57.1921,57.2663,57.1921,57.2663,42898.0
2022-09-12 15:35:00,61.78,61.83,61.75,61.83,36566.0,57.2663,57.3126,57.2385,57.3126,36566.0
2022-09-12 15:40:00,61.82,61.87,61.79,61.87,28182.0,57.3034,57.3497,57.2756,57.3497,28182.0
2022-09-12 15:45:00,61.86,61.91,61.82,61.87,54423.0,57.3404,57.3868,57.3034,57.3497,54423.0
2022-09-12 15:50:00,61.86,61.9,61.8,61.82,99133.0,57.3404,57.3775,57.2848,57.3034,99133.0
2022-09-12 15:55:00,61.82,61.92,61.81,61.91,195997.0,57.3034,57.3961,57.2941,57.3868,195997.0
2022-09-13 09:30:00,61.19,61.27,60.93,60.95,200618.0,56.7194,56.7936,56.4784,56.4969,200618.0
2022-09-13 09:35:00,60.95,60.98,60.86,60.95,74733.0,56.4969,56.5247,56.4135,56.4969,74733.0
2022-09-13 09:40:00,60.96,61.13,60.95,61.06,94069.0,56.5062,56.6638,56.4969,56.5989,94069.0
2022-09-13 09:45:00,61.04,61.08,60.93,61.06,68870.0,56.5804,56.6174,56.4784,56.5989,68870.0
2022-09-13 09:50:00,61.07,61.07,60.95,60.96,87438.0,56.6082,56.6082,56.4969,56.5062,87438.0
2022-09-13 09:55:00,60.95,60.96,60.75,60.76,80343.0,56.4969,56.5062,56.3115,56.3208,80343.0
2022-09-13 10:00:00,60.75,60.77,60.56,60.64,81027.0,56.3115,56.3301,56.1354,56.2096,81027.0
2022-09-13 10:05:00,60.64,60.75,60.64,60.72,30707.0,56.2096,56.3115,56.2096,56.2837,30707.0
2022-09-13 10:10:00,60.73,60.76,60.66,60.74,32887.0,56.293,56.3208,56.2281,56.3023,32887.0
2022-09-13 10:15:00,60.74,60.98,60.74,60.96,64597.0,56.3023,56.5247,56.3023,56.5062,64597.0
2022-09-13 10:20:00,60.96,60.98,60.83,60.87,54423.0,56.5062,56.5247,56.3857,56.4228,54423.0
2022-09-13 10:25:00,60.86,60.89,60.79,60.83,50790.0,56.4135,56.4413,56.3486,56.3857,50790.0
2022-09-13 10:30:00,60.83,60.89,60.73,60.76,55004.0,56.3857,56.4413,56.293,56.3208,55004.0
2022-09-13 10:35:00,60.77,60.85,60.76,60.82,34383.0,56.3301,56.4042,56.3208,56.3764,34383.0
2022-09-13 10:40:00,60.82,60.97,60.78,60.95,35942.0,56.3764,56.5155,56.3394,56.4969,35942.0
2022-09-13 10:45:00,60.96,61.0,60.91,60.98,33131.0,56.5062,56.5433,56.4599,56.5247,33131.0
2022-09-13 10:50:00,60.98,60.98,60.87,60.87,30894.0,56.5247,56.5247,56.4228,56.4228,30894.0
2022-09-13 10:55:00,60.87,60.89,60.76,60.77,42515.0,56.4228,56.4413,56.3208,56.3301,42515.0
2022-09-13 11:00:00,60.76,60.9,60.74,60.85,40258.0,56.3208,56.4506,56.3023,56.4042,40258.0
2022-09-13 11:05:00,60.86,60.86,60.78,60.83,29132.0,56.4135,56.4135,56.3394,56.3857,29132.0
2022-09-13 11:10:00,60.83,60.83,60.7,60.73,38590.0,56.3857,56.3857,56.2652,56.293,38590.0
2022-09-13 11:15:00,60.73,60.76,60.63,60.63,179531.0,56.293,56.3208,56.2003,56.2003,179531.0
2022-09-13 11:20:00,60.62,60.69,60.57,60.59,79098.0,56.191,56.2559,56.1447,56.1632,79098.0
2022-09-13 11:25:00,60.59,60.7,60.55,60.62,120991.0,56.1632,56.2652,56.1262,56.191,120991.0
2022-09-13 11:30:00,60.61,60.62,60.53,60.61,30906.0,56.1818,56.191,56.1076,56.1818,30906.0
2022-09-13 11:35:00,60.61,60.7,60.59,60.69,27440.0,56.1818,56.2652,56.1632,56.2559,27440.0
2022-09-13 11:40:00,60.69,60.73,60.65,60.71,33891.0,56.2559,56.293,56.2189,56.2745,33891.0
2022-09-13 11:45:00,60.71,60.74,60.68,60.72,40102.0,56.2745,56.3023,56.2467,56.2837,40102.0
2022-09-13 11:50:00,60.72,60.72,60.62,60.62,22702.0,56.2837,56.2837,56.191,56.191,22702.0
2022-09-13 11:55:00,60.62,60.63,60.53,60.56,24004.0,56.191,56.2003,56.1076,56.1354,24004.0
2022-09-13 12:00:00,60.56,60.65,60.55,60.63,26719.0,56.1354,56.2189,56.1262,56.2003,26719.0
2022-09-13 12:05:00,60.63,60.71,60.61,60.71,17449.0,56.2003,56.2745,56.1818,56.2745,17449.0
2022-09-13 12:10:00,60.7,60.7,60.62,60.66,52359.0,56.2652,56.2652,56.191,56.2281,52359.0
2022-09-13 12:15:00,60.66,60.69,60.62,60.64,23152.0,56.2281,56.2559,56.191,56.2096,23152.0
2022-09-13 12:20:00,60.64,60.67,60.61,60.62,21872.0,56.2096,56.2374,56.1818,56.191,21872.0
2022-09-13 12:25:00,60.62,60.63,60.56,60.56,35208.0,56.191,56.2003,56.1354,56.1354,35208.0
2022-09-13 12:30:00,60.56,60.63,60.54,60.62,27203.0,56.1354,56.2003,56.1169,56.191,27203.0
2022-09-13 12:35:00,60.63,60.72,60.63,60.7,19144.0,56.2003,56.2837,56.2003,56.2652,19144.0
2022-09-13 12:40:00,60.7,60.71,60.64,60.65,22331.0,56.2652,56.2745,56.2096,56.2189,22331.0
2022-09-13 12:45:00,60.65,60.7,60.62,60.7,17798.0,56.2189,56.2652,56.191,56.2652,17798.0
2022-09-13 12:50:00,60.69,60.7,60.64,60.65,21742.0,56.2559,56.2652,56.2096,56.2189,21742.0
2022-09-13 12:55:00,60.67,60.68,60.6,60.65,22109.0,56.2374,56.2467,56.1725,56.2189,22109.0
2022-09-13 13:00:00,60.64,60.72,60.6,60.66,29641.0,56.2096,56.2837,56.1725,56.2281,29641.0
2022-09-13 13:05:00,60.66,60.72,60.65,60.67,23384.0,56.2281,56.2837,56.2189,56.2374,23384.0
2022-09-13 13:10:00,60.67,60.71,60.63,60.69,28796.0,56.2374,56.2745,56.2003,56.2559,28796.0
2022-09-13 13:15:00,60.68,60.71,60.6,60.61,17211.0,56.2467,56.2745,56.1725,56.1818,17211.0
2022-09-13 13:20:00,60.6,60.69,60.57,60.67,19025.0,56.1725,56.2559,56.1447,56.2374,19025.0
2022-09-13 13:25:00,60.67,60.69,60.64,60.68,47958.0,56.2374,56.2559,56.2096,56.2467,47958.0
2022-09-13 13:30:00,60.67,60.67,60.56,60.6,30127.0,56.2374,56.2374,56.1354,56.1725,30127.0
2022-09-13 13:35:00,60.6,60.61,60.51,60.54,26002.0,56.1725,56.1818,56.0891,56.1169,26002.0
2022-09-13 13:40:00,60.53,60.57,60.51,60.55,28206.0,56.1076,56.1447,56.0891,56.1262,28206.0
2022-09-13 13:45:00,60.55,60.58,60.52,60.55,26845.0,56.1262,56.154,56.0984,56.1262,26845.0
2022-09-13 13:50:00,60.56,60.59,60.51,60.59,79414.0,56.1354,56.1632,56.0891,56.1632,79414.0
2022-09-13 13:55:00,60.59,60.62,60.57,60.57,90415.0,56.1632,56.191,56.1447,56.1447,90415.0
2022-09-13 14:00:00,60.58,60.59,60.48,60.48,53149.0,56.154,56.1632,56.0613,56.0613,53149.0
2022-09-13 14:05:00,60.49,60.51,60.4,60.4,23454.0,56.0705,56.0891,55.9871,55.9871,23454.0
2022-09-13 14:10:00,60.4,60.46,60.4,60.45,20350.0,55.9871,56.0427,55.9871,56.0335,20350.0
2022-09-13 14:15:00,60.45,60.49,60.45,60.49,22622.0,56.0335,56.0705,56.0335,56.0705,22622.0
2022-09-13 14:20:00,60.5,60.53,60.42,60.42,41512.0,56.0798,56.1076,56.0057,56.0057,41512.0
2022-09-13 14:25:00,60.43,60.44,60.32,60.33,36904.0,56.0149,56.0242,55.913,55.9222,36904.0
2022-09-13 14:30:00,60.34,60.36,60.31,60.33,42654.0,55.9315,55.95,55.9037,55.9222,42654.0
2022-09-13 14:35:00,60.33,60.36,60.3,60.32,36073.0,55.9222,55.95,55.8944,55.913,36073.0
2022-09-13 14:40:00,60.32,60.35,60.26,60.26,25757.0,55.913,55.9408,55.8573,55.8573,25757.0
2022-09-13 14:45:00,60.26,60.32,60.25,60.25,31800.0,55.8573,55.913,55.8481,55.8481,31800.0
2022-09-13 14:50:00,60.25,60.29,60.19,60.2,29860.0,55.8481,55.8852,55.7925,55.8017,29860.0
2022-09-13 14:55:00,60.2,60.24,60.12,60.16,38834.0,55.8017,55.8388,55.7276,55.7647,38834.0
2022-09-13 15:00:00,60.15,60.17,60.06,60.06,38182.0,55.7554,55.7739,55.672,55.672,38182.0
2022-09-13 15:05:00,60.07,60.08,60.0,60.01,44573.0,55.6812,55.6905,55.6163,55.6256,44573.0
2022-09-13 15:10:00,60.01,60.02,59.93,59.99,63092.0,55.6256,55.6349,55.5515,55.6071,63092.0
2022-09-13 15:15:00,59.98,60.02,59.95,59.98,73143.0,55.5978,55.6349,55.57,55.5978,73143.0
2022-09-13 15:20:00,59.98,60.03,59.95,60.01,102632.0,55.5978,55.6442,55.57,55.6256,102632.0
2022-09-13 15:25:00,60.02,60.06,59.98,60.02,109443.0,55.6349,55.672,55.5978,55.6349,109443.0
2022-09-13 15:30:00,60.02,60.04,59.87,59.92,329048.0,55.6349,55.6534,55.4958,55.5422,329048.0
2022-09-13 15:35:00,59.92,59.92,59.66,59.84,200373.0,55.5422,55.5422,55.3012,55.468,200373.0
2022-09-13 15:40:00,59.84,59.84,59.72,59.76,181572.0,55.468,55.468,55.3568,55.3939,181572.0
2022-09-13 15:45:00,59.75,59.76,59.62,59.73,190700.0,55.3846,55.3939,55.2641,55.3661,190700.0
2022-09-13 15:50:00,59.73,59.85,59.73,59.85,226444.0,55.3661,55.4773,55.3661,55.4773,226444.0
2022-09-13 15:55:00,59.84,60.0,59.79,59.88,591312.0,55.468,55.6163,55.4217,55.5051,591312.0
2022-09-14 09:30:00,60.11,60.24,59.92,60.01,225917.0,55.7183,55.8388,55.5422,55.6256,225917.0
2022-09-14 09:35:00,59.98,60.25,59.96,60.22,63974.0,55.5978,55.8481,55.5793,55.8203,63974.0
2022-09-14 09:40:00,60.22,60.39,60.17,60.35,81980.0,55.8203,55.9778,55.7739,55.9408,81980.0
2022-09-14 09:45:00,60.34,60.42,60.29,60.29,125864.0,55.9315,56.0057,55.8852,55.8852,125864.0
2022-09-14 09:50:00,60.28,60.39,60.26,60.33,78987.0,55.8759,55.9778,55.8573,55.9222,78987.0
2022-09-14 09:55:00,60.31,60.45,60.3,60.37,50107.0,55.9037,56.0335,55.8944,55.9593,50107.0
2022-09-14 10:00:00,60.37,60.4,60.24,60.27,93903.0,55.9593,55.9871,55.8388,55.8666,93903.0
2022-09-14 10:05:00,60.26,60.33,60.15,60.29,57664.0,55.8573,55.9222,55.7554,55.8852,57664.0
2022-09-14 10:10:00,60.3,60.38,60.25,60.32,82990.0,55.8944,55.9686,55.8481,55.913,82990.0
2022-09-14 10:15:00,60.32,60.45,60.32,60.37,241785.0,55.913,56.0335,55.913,55.9593,241785.0
2022-09-14 10:20:00,60.37,60.37,60.21,60.26,61358.0,55.9593,55.9593,55.811,55.8573,61358.0
2022-09-14 10:25:00,60.26,60.3,60.16,60.16,31471.0,55.8573,55.8944,55.7647,55.7647,31471.0
2022-09-14 10:30:00,60.16,60.39,60.16,60.32,51926.0,55.7647,55.9778,55.7647,55.913,51926.0
2022-09-14 10:35:00,60.32,60.41,60.28,60.39,30589.0,55.913,55.9964,55.8759,55.9778,30589.0
2022-09-14 10:40:00,60.39,60.41,60.34,60.36,45462.0,55.9778,55.9964,55.9315,55.95,45462.0
2022-09-14 10:45:00,60.37,60.38,60.23,60.24,84372.0,55.9593,55.9686,55.8295,55.8388,84372.0
2022-09-14 10:50:00,60.24,60.32,60.23,60.32,67500.0,55.8388,55.913,55.8295,55.913,67500.0
2022-09-14 10:55:00,60.32,60.35,60.24,60.32,37731.0,55.913,55.9408,55.8388,55.913,37731.0
2022-09-14 11:00:00,60.31,60.33,60.25,60.27,39570.0,55.9037,55.9222,55.8481,55.8666,39570.0
2022-09-14 11:05:00,60.28,60.37,60.26,60.28,62528.0,55.8759,55.9593,55.8573,55.8759,62528.0
2022-09-14 11:10:00,60.28,60.3,60.17,60.18,73058.0,55.8759,55.8944,55.7739,55.7832,73058.0
2022-09-14 11:15:00,60.18,60.21,60.02,60.07,48270.0,55.7832,55.811,55.6349,55.6812,48270.0
2022-09-14 11:20:00,60.08,60.12,60.05,60.09,27404.0,55.6905,55.7276,55.6627,55.6998,27404.0
2022-09-14 11:25:00,60.09,60.13,60.05,60.07,38041.0,55.6998,55.7368,55.6627,55.6812,38041.0
2022-09-14 11:30:00,60.06,60.16,60.04,60.1,39985.0,55.672,55.7647,55.6534,55.709,39985.0
2022-09-14 11:35:00,60.09,60.1,60.01,60.08,45407.0,55.6998,55.709,55.6256,55.6905,45407.0
2022-09-14 11:40:00,60.09,60.19,60.06,60.17,45628.0,55.6998,55.7925,55.672,55.7739,45628.0
2022-09-14 11:45:00,60.17,60.25,60.14,60.17,56483.0,55.7739,55.8481,55.7461,55.7739,56483.0
2022-09-14 11:50:00,60.17,60.24,60.14,60.23,152763.0,55.7739,55.8388,55.7461,55.8295,152763.0
2022-09-14 11:55:00,60.26,60.27,60.18,60.19,20705.0,55.8573,55.8666,55.7832,55.7925,20705.0
2022-09-14 12:00:00,60.19,60.23,60.18,60.2,29299.0,55.7925,55.8295,55.7832,55.8017,29299.0
2022-09-14 12:05:00,60.19,60.2,60.12,60.12,141177.0,55.7925,55.8017,55.7276,55.7276,141177.0
2022-09-14 12:10:00,60.12,60.12,60.04,60.06,44706.0,55.7276,55.7276,55.6534,55.672,44706.0
2022-09-14 12:15:00,60.05,60.07,59.99,60.03,56819.0,55.6627,55.6812,55.6071,55.6442,56819.0
2022-09-14 12:20:00,60.03,60.04,59.99,60.04,103590.0,55.6442,55.6534,55.6071,55.6534,103590.0
2022-09-14 12:25:00,60.04,60.05,59.96,59.99,85216.0,55.6534,55.6627,55.5793,55.6071,85216.0
2022-09-14 12:30:00,60.0,60.04,59.99,60.04,25742.0,55.6163,55.6534,55.6071,55.6534,25742.0
2022-09-14 12:35:00,60.04,60.16,60.02,60.13,59344.0,55.6534,55.7647,55.6349,55.7368,59344.0
2022-09-14 12:40:00,60.14,60.23,60.12,60.22,45158.0,55.7461,55.8295,55.7276,55.8203,45158.0
2022-09-14 12:45:00,60.23,60.24,60.19,60.22,69853.0,55.8295,55.8388,55.7925,55.8203,69853.0
2022-09-14 12:50:00,60.21,60.21,60.18,60.2,12134.0,55.811,55.811,55.7832,55.8017,12134.0
2022-09-14 12:55:00,60.2,60.23,60.18,60.22,21463.0,55.8017,55.8295,55.7832,55.8203,21463.0
2022-09-14 13:00:00,60.22,60.3,60.21,60.29,72694.0,55.8203,55.8944,55.811,55.8852,72694.0
2022-09-14 13:05:00,60.28,60.32,60.23,60.32,23712.0,55.8759,55.913,55.8295,55.913,23712.0
2022-09-14 13:10:00,60.31,60.4,60.3,60.4,24260.0,55.9037,55.9871,55.8944,55.9871,24260.0
2022-09-14 13:15:00,60.39,60.4,60.27,60.29,55531.0,55.9778,55.9871,55.8666,55.8852,55531.0
2022-09-14 13:20:00,60.29,60.36,60.29,60.35,17240.0,55.8852,55.95,55.8852,55.9408,17240.0
2022-09-14 13:25:00,60.34,60.43,60.33,60.43,14263.0,55.9315,56.0149,55.9222,56.0149,14263.0
2022-09-14 13:30:00,60.43,60.47,60.41,60.46,29799.0,56.0149,56.052,55.9964,56.0427,29799.0
2022-09-14 13:35:00,60.46,60.47,60.43,60.43,15137.0,56.0427,56.052,56.0149,56.0149,15137.0
2022-09-14 13:40:00,60.43,60.44,60.36,60.38,20314.0,56.0149,56.0242,55.95,55.9686,20314.0
2022-09-14 13:45:00,60.37,60.37,60.18,60.24,50278.0,55.9593,55.9593,55.7832,55.8388,50278.0
2022-09-14 13:50:00,60.23,60.37,60.23,60.34,59713.0,55.8295,55.9593,55.8295,55.9315,59713.0
2022-09-14 13:55:00,60.34,60.34,60.25,60.27,19531.0,55.9315,55.9315,55.8481,55.8666,19531.0
2022-09-14 14:00:00,60.27,60.28,60.17,60.2,44375.0,55.8666,55.8759,55.7739,55.8017,44375.0
2022-09-14 14:05:00,60.19,60.27,60.17,60.25,23541.0,55.7925,55.8666,55.7739,55.8481,23541.0
2022-09-14 14:10:00,60.27,60.27,60.2,60.27,20009.0,55.8666,55.8666,55.8017,55.8666,20009.0
2022-09-14 14:15:00,60.26,60.28,60.22,60.27,15292.0,55.8573,55.8759,55.8203,55.8666,15292.0
2022-09-14 14:20:00,60.27,60.28,60.24,60.28,12692.0,55.8666,55.8759,55.8388,55.8759,12692.0
2022-09-14 14:25:00,60.28,60.32,60.26,60.3,13322.0,55.8759,55.913,55.8573,55.8944,13322.0
2022-09-14 14:30:00,60.31,60.4,60.3,60.36,18850.0,55.9037,55.9871,55.8944,55.95,18850.0
2022-09-14 14:35:00,60.36,60.36,60.32,60.34,22061.0,55.95,55.95,55.913,55.9315,22061.0
2022-09-14 14:40:00,60.35,60.36,60.26,60.28,30804.0,55.9408,55.95,55.8573,55.8759,30804.0
2022-09-14 14:45:00,60.28,60.28,60.23,60.27,25997.0,55.8759,55.8759,55.8295,55.8666,25997.0
2022-09-14 14:50:00,60.27,60.29,60.18,60.2,27362.0,55.8666,55.8852,55.7832,55.8017,27362.0
2022-09-14 14:55:00,60.21,60.25,60.18,60.21,21600.0,55.811,55.8481,55.7832,55.811,21600.0
2022-09-14 15:00:00,60.21,60.24,60.14,60.16,31760.0,55.811,55.8388,55.7461,55.7647,31760.0
2022-09-14 15:05:00,60.17,60.24,60.16,60.22,27423.0,55.7739,55.8388,55.7647,55.8203,27423.0
2022-09-14 15:10:00,60.21,60.21,60.05,60.05,45053.0,55.811,55.811,55.6627,55.6627,45053.0
2022-09-14 15:15:00,60.05,60.07,59.99,60.07,73348.0,55.6627,55.6812,55.6071,55.6812,73348.0
2022-09-14 15:20:00,60.07,60.12,60.03,60.1,47165.0,55.6812,55.7276,55.6442,55.709,47165.0
2022-09-14 15:25:00,60.1,60.1,60.0,60.06,32063.0,55.709,55.709,55.6163,55.672,32063.0
2022-09-14 15:30:00,60.07,60.07,59.94,60.04,63146.0,55.6812,55.6812,55.5607,55.6534,63146.0
2022-09-14 15:35:00,60.03,60.07,59.99,60.03,40378.0,55.6442,55.6812,55.6071,55.6442,40378.0
2022-09-14 15:40:00,60.02,60.1,59.99,60.08,42951.0,55.6349,55.709,55.6071,55.6905,42951.0
2022-09-14 15:45:00,60.08,60.13,60.04,60.09,47552.0,55.6905,55.7368,55.6534,55.6998,47552.0
2022-09-14 15:50:00,60.09,60.25,60.09,60.23,113277.0,55.6998,55.8481,55.6998,55.8295,113277.0
2022-09-14 15:55:00,60.24,60.27,60.16,60.24,304907.0,55.8388,55.8666,55.7647,55.8388,304907.0
2022-09-15 09:30:00,60.2,60.24,59.93,59.96,123867.0,55.8017,55.8388,55.5515,55.5793,123867.0
2022-09-15 09:35:00,59.97,60.0,59.75,59.77,32635.0,55.5885,55.6163,55.3846,55.4031,32635.0
2022-09-15 09:40:00,59.77,59.8,59.66,59.68,56922.0,55.4031,55.431,55.3012,55.3197,56922.0
2022-09-15 09:45:00,59.68,59.82,59.67,59.82,79032.0,55.3197,55.4495,55.3105,55.4495,79032.0
2022-09-15 09:50:00,59.83,59.91,59.76,59.84,108407.0,55.4588,55.5329,55.3939,55.468,108407.0
2022-09-15 09:55:00,59.83,59.88,59.78,59.88,71722.0,55.4588,55.5051,55.4124,55.5051,71722.0
2022-09-15 10:00:00,59.88,59.94,59.85,59.9,57572.0,55.5051,55.5607,55.4773,55.5236,57572.0
2022-09-15 10:05:00,59.9,59.96,59.82,59.85,30051.0,55.5236,55.5793,55.4495,55.4773,30051.0
2022-09-15 10:10:00,59.84,59.91,59.8,59.91,46817.0,55.468,55.5329,55.431,55.5329,46817.0
2022-09-15 10:15:00,59.91,59.96,59.88,59.88,55468.0,55.5329,55.5793,55.5051,55.5051,55468.0
2022-09-15 10:20:00,59.87,59.89,59.77,59.86,62872.0,55.4958,55.5144,55.4031,55.4866,62872.0
2022-09-15 10:25:00,59.87,59.93,59.85,59.86,47176.0,55.4958,55.5515,55.4773,55.4866,47176.0
2022-09-15 10:30:00,59.87,60.02,59.86,59.99,36442.0,55.4958,55.6349,55.4866,55.6071,36442.0
2022-09-15 10:35:00,59.99,60.08,59.95,60.08,30158.0,55.6071,55.6905,55.57,55.6905,30158.0
2022-09-15 10:40:00,60.08,60.1,60.0,60.08,37006.0,55.6905,55.709,55.6163,55.6905,37006.0
2022-09-15 10:45:00,60.07,60.11,60.01,60.05,27604.0,55.6812,55.7183,55.6256,55.6627,27604.0
2022-09-15 10:50:00,60.05,60.06,59.92,59.98,45594.0,55.6627,55.672,55.5422,55.5978,45594.0
2022-09-15 10:55:00,59.98,60.08,59.95,60.04,44495.0,55.5978,55.6905,55.57,55.6534,44495.0
2022-09-15 11:00:00,60.05,60.16,60.03,60.16,32460.0,55.6627,55.7647,55.6442,55.7647,32460.0
2022-09-15 11:05:00,60.16,60.16,59.96,59.97,44075.0,55.7647,55.7647,55.5793,55.5885,44075.0
2022-09-15 11:10:00,59.96,59.97,59.87,59.89,35031.0,55.5793,55.5885,55.4958,55.5144,35031.0
2022-09-15 11:15:00,59.88,59.93,59.87,59.92,26156.0,55.5051,55.5515,55.4958,55.5422,26156.0
2022-09-15 11:20:00,59.9,60.02,59.86,60.01,25043.0,55.5236,55.6349,55.4866,55.6256,25043.0
2022-09-15 11:25:00,60.0,60.01,59.95,59.96,28461.0,55.6163,55.6256,55.57,55.5793,28461.0
2022-09-15 11:30:00,59.96,59.98,59.83,59.86,33568.0,55.5793,55.5978,55.4588,55.4866,33568.0
2022-09-15 11:35:00,59.86,59.87,59.79,59.8,45743.0,55.4866,55.4958,55.4217,55.431,45743.0
2022-09-15 11:40:00,59.81,59.83,59.69,59.72,52631.0,55.4402,55.4588,55.329,55.3568,52631.0
2022-09-15 11:45:00,59.72,59.73,59.66,59.67,13713.0,55.3568,55.3661,55.3012,55.3105,13713.0
2022-09-15 11:50:00,59.66,59.66,59.54,59.54,62040.0,55.3012,55.3012,55.19,55.19,62040.0
2022-09-15 11:55:00,59.54,59.54,59.46,59.5,39875.0,55.19,55.19,55.1158,55.1529,39875.0
2022-09-15 12:00:00,59.5,59.57,59.47,59.57,31032.0,55.1529,55.2178,55.1251,55.2178,31032.0
2022-09-15 12:05:00,59.58,59.6,59.52,59.52,68765.0,55.227,55.2456,55.1714,55.1714,68765.0
2022-09-15 12:10:00,59.53,59.56,59.49,59.54,16890.0,55.1807,55.2085,55.1436,55.19,16890.0
2022-09-15 12:15:00,59.55,59.64,59.54,59.63,20795.0,55.1992,55.2826,55.19,55.2734,20795.0
2022-09-15 12:20:00,59.63,59.63,59.53,59.57,21029.0,55.2734,55.2734,55.1807,55.2178,21029.0
2022-09-15 12:25:00,59.56,59.62,59.56,59.59,16430.0,55.2085,55.2641,55.2085,55.2363,16430.0
2022-09-15 12:30:00,59.59,59.64,59.56,59.64,26232.0,55.2363,55.2826,55.2085,55.2826,26232.0
2022-09-15 12:35:00,59.65,59.67,59.58,59.59,43541.0,55.2919,55.3105,55.227,55.2363,43541.0
2022-09-15 12:40:00,59.59,59.62,59.58,59.61,23856.0,55.2363,55.2641,55.227,55.2548,23856.0
2022-09-15 12:45:00,59.61,59.61,59.53,59.57,16981.0,55.2548,55.2548,55.1807,55.2178,16981.0
2022-09-15 12:50:00,59.56,59.57,59.52,59.53,16996.0,55.2085,55.2178,55.1714,55.1807,16996.0
2022-09-15 12:55:00,59.53,59.59,59.5,59.59,30843.0,55.1807,55.2363,55.1529,55.2363,30843.0
2022-09-15 13:00:00,59.6,59.8,59.59,59.73,39681.0,55.2456,55.431,55.2363,55.3661,39681.0
2022-09-15 13:05:00,59.74,59.78,59.73,59.77,31584.0,55.3753,55.4124,55.3661,55.4031,31584.0
2022-09-15 13:10:00,59.77,59.82,59.76,59.8,34796.0,55.4031,55.4495,55.3939,55.431,34796.0
2022-09-15 13:15:00,59.8,59.84,59.79,59.8,20457.0,55.431,55.468,55.4217,55.431,20457.0
2022-09-15 13:20:00,59.79,59.8,59.76,59.79,11900.0,55.4217,55.431,55.3939,55.4217,11900.0
2022-09-15 13:25:00,59.78,59.85,59.77,59.8,29217.0,55.4124,55.4773,55.4031,55.431,29217.0
2022-09-15 13:30:00,59.8,59.88,59.79,59.85,16778.0,55.431,55.5051,55.4217,55.4773,16778.0
2022-09-15 13:35:00,59.84,59.84,59.76,59.77,16574.0,55.468,55.468,55.3939,55.4031,16574.0
2022-09-15 13:40:00,59.77,59.79,59.7,59.7,15431.0,55.4031,55.4217,55.3383,55.3383,15431.0
2022-09-15 13:45:00,59.7,59.71,59.62,59.66,53514.0,55.3383,55.3475,55.2641,55.3012,53514.0
2022-09-15 13:50:00,59.65,59.68,59.62,59.66,17178.0,55.2919,55.3197,55.2641,55.3012,17178.0
2022-09-15 13:55:00,59.65,59.68,59.63,59.66,13977.0,55.2919,55.3197,55.2734,55.3012,13977.0
2022-09-15 14:00:00,59.66,59.66,59.52,59.55,30108.0,55.3012,55.3012,55.1714,55.1992,30108.0
2022-09-15 14:05:00,59.55,59.58,59.53,59.56,17887.0,55.1992,55.227,55.1807,55.2085,17887.0
2022-09-15 14:10:00,59.57,59.64,59.55,59.6,20267.0,55.2178,55.2826,55.1992,55.2456,20267.0
2022-09-15 14:15:00,59.61,59.69,59.59,59.67,20067.0,55.2548,55.329,55.2363,55.3105,20067.0
2022-09-15 14:20:00,59.67,59.67,59.62,59.65,17966.0,55.3105,55.3105,55.2641,55.2919,17966.0
2022-09-15 14:25:00,59.65,59.75,59.65,59.73,62848.0,55.2919,55.3846,55.2919,55.3661,62848.0
2022-09-15 14:30:00,59.73,59.81,59.7,59.79,31897.0,55.3661,55.4402,55.3383,55.4217,31897.0
2022-09-15 14:35:00,59.78,59.84,59.76,59.84,27275.0,55.4124,55.468,55.3939,55.468,27275.0
2022-09-15 14:40:00,59.83,59.85,59.77,59.8,13821.0,55.4588,55.4773,55.4031,55.431,13821.0
2022-09-15 14:45:00,59.81,59.82,59.65,59.65,36934.0,55.4402,55.4495,55.2919,55.2919,36934.0
2022-09-15 14:50:00,59.65,59.68,59.61,59.68,27214.0,55.2919,55.3197,55.2548,55.3197,27214.0
2022-09-15 14:55:00,59.67,59.68,59.62,59.63,22647.0,55.3105,55.3197,55.2641,55.2734,22647.0
2022-09-15 15:00:00,59.64,59.66,59.57,59.65,39779.0,55.2826,55.3012,55.2178,55.2919,39779.0
2022-09-15 15:05:00,59.65,59.65,59.57,59.6,38100.0,55.2919,55.2919,55.2178,55.2456,38100.0
2022-09-15 15:10:00,59.59,59.59,59.49,59.51,41751.0,55.2363,55.2363,55.1436,55.1621,41751.0
2022-09-15 15:15:00,59.51,59.54,59.47,59.48,51505.0,55.1621,55.19,55.1251,55.1343,51505.0
2022-09-15 15:20:00,59.48,59.55,59.45,59.55,58711.0,55.1343,55.1992,55.1065,55.1992,58711.0
2022-09-15 15:25:00,59.55,59.55,59.4,59.44,48347.0,55.1992,55.1992,55.0602,55.0973,48347.0
2022-09-15 15:30:00,59.43,59.43,59.36,59.38,59486.0,55.088,55.088,55.0231,55.0416,59486.0
2022-09-15 15:35:00,59.38,59.41,59.33,59.37,69596.0,55.0416,55.0694,54.9953,55.0324,69596.0
2022-09-15 15:40:00,59.36,59.49,59.3,59.47,84116.0,55.0231,55.1436,54.9675,55.1251,84116.0
2022-09-15 15:45:00,59.46,59.57,59.45,59.52,78265.0,55.1158,55.2178,55.1065,55.1714,78265.0
2022-09-15 15:50:00,59.52,59.65,59.46,59.62,244741.0,55.1714,55.2919,55.1158,55.2641,244741.0
2022-09-15 15:55:00,59.62,59.7,59.56,59.57,294965.0,55.2641,55.3383,55.2085,55.2178,294965.0
2022-09-16 09:30:00,59.48,59.6,59.38,59.42,1396096.0,55.1343,55.2456,55.0416,55.0787,1396096.0
2022-09-16 09:35:00,59.39,59.6,59.38,59.59,64063.0,55.0509,55.2456,55.0416,55.2363,64063.0
2022-09-16 09:40:00,59.59,59.6,59.46,59.55,42752.0,55.2363,55.2456,55.1158,55.1992,42752.0
2022-09-16 09:45:00,59.55,59.66,59.55,59.62,79579.0,55.1992,55.3012,55.1992,55.2641,79579.0
2022-09-16 09:50:00,59.62,59.7,59.56,59.68,52171.0,55.2641,55.3383,55.2085,55.3197,52171.0
2022-09-16 09:55:00,59.69,59.75,59.6,59.75,25625.0,55.329,55.3846,55.2456,55.3846,25625.0
2022-09-16 10:00:00,59.75,59.88,59.74,59.78,40784.0,55.3846,55.5051,55.3753,55.4124,40784.0
2022-09-16 10:05:00,59.78,59.96,59.77,59.9,31074.0,55.4124,55.5793,55.4031,55.5236,31074.0
2022-09-16 10:10:00,59.89,59.94,59.86,59.91,57885.0,55.5144,55.5607,55.4866,55.5329,57885.0
2022-09-16 10:15:00,59.91,59.99,59.9,59.94,37952.0,55.5329,55.6071,55.5236,55.5607,37952.0
2022-09-16 10:20:00,59.94,59.96,59.86,59.92,38555.0,55.5607,55.5793,55.4866,55.5422,38555.0
2022-09-16 10:25:00,59.93,59.94,59.85,59.86,63663.0,55.5515,55.5607,55.4773,55.4866,63663.0
2022-09-16 10:30:00,59.87,59.96,59.85,59.86,59652.0,55.4958,55.5793,55.4773,55.4866,59652.0
2022-09-16 10:35:00,59.86,59.97,59.85,59.9,65526.0,55.4866,55.5885,55.4773,55.5236,65526.0
2022-09-16 10:40:00,59.89,59.95,59.8,59.8,34300.0,55.5144,55.57,55.431,55.431,34300.0
2022-09-16 10:45:00,59.8,59.82,59.74,59.75,51480.0,55.431,55.4495,55.3753,55.3846,51480.0
2022-09-16 10:50:00,59.74,59.86,59.73,59.83,52913.0,55.3753,55.4866,55.3661,55.4588,52913.0
2022-09-16 10:55:00,59.83,59.84,59.72,59.72,52539.0,55.4588,55.468,55.3568,55.3568,52539.0
2022-09-16 11:00:00,59.71,59.75,59.64,59.68,32378.0,55.3475,55.3846,55.2826,55.3197,32378.0
2022-09-16 11:05:00,59.68,59.77,59.67,59.76,27544.0,55.3197,55.4031,55.3105,55.3939,27544.0
2022-09-16 11:10:00,59.77,59.8,59.71,59.73,33243.0,55.4031,55.431,55.3475,55.3661,33243.0
2022-09-16 11:15:00,59.73,59.8,59.72,59.78,35280.0,55.3661,55.431,55.3568,55.4124,35280.0
2022-09-16 11:20:00,59.77,59.77,59.7,59.74,51016.0,55.4031,55.4031,55.3383,55.3753,51016.0
2022-09-16 11:25:00,59.74,59.76,59.63,59.66,43574.0,55.3753,55.3939,55.2734,55.3012,43574.0
2022-09-16 11:30:00,59.66,59.71,59.59,59.62,41841.0,55.3012,55.3475,55.2363,55.2641,41841.0
2022-09-16 11:35:00,59.62,59.65,59.58,59.61,24176.0,55.2641,55.2919,55.227,55.2548,24176.0
2022-09-16 11:40:00,59.62,59.68,59.59,59.68,33146.0,55.2641,55.3197,55.2363,55.3197,33146.0
2022-09-16 11:45:00,59.65,59.7,59.64,59.67,27054.0,55.2919,55.3383,55.2826,55.3105,27054.0
2022-09-16 11:50:00,59.66,59.78,59.62,59.74,32195.0,55.3012,55.4124,55.2641,55.3753,32195.0
2022-09-16 11:55:00,59.75,59.84,59.73,59.83,24310.0,55.3846,55.468,55.3661,55.4588,24310.0
2022-09-16 12:00:00,59.83,59.84,59.75,59.83,78585.0,55.4588,55.468,55.3846,55.4588,78585.0
2022-09-16 12:05:00,59.82,59.87,59.72,59.73,33474.0,55.4495,55.4958,55.3568,55.3661,33474.0
2022-09-16 12:10:00,59.73,59.74,59.67,59.72,29050.0,55.3661,55.3753,55.3105,55.3568,29050.0
2022-09-16 12:15:00,59.7,59.72,59.61,59.67,30523.0,55.3383,55.3568,55.2548,55.3105,30523.0
2022-09-16 12:20:00,59.67,59.73,59.64,59.69,33279.0,55.3105,55.3661,55.2826,55.329,33279.0
2022-09-16 12:25:00,59.7,59.74,59.64,59.66,29057.0,55.3383,55.3753,55.2826,55.3012,29057.0
2022-09-16 12:30:00,59.66,59.72,59.65,59.69,17066.0,55.3012,55.3568,55.2919,55.329,17066.0
2022-09-16 12:35:00,59.69,59.69,59.61,59.62,45876.0,55.329,55.329,55.2548,55.2641,45876.0
2022-09-16 12:40:00,59.62,59.67,59.56,59.66,27257.0,55.2641,55.3105,55.2085,55.3012,27257.0
2022-09-16 12:45:00,59.65,59.68,59.61,59.68,21345.0,55.2919,55.3197,55.2548,55.3197,21345.0
2022-09-16 12:50:00,59.68,59.68,59.62,59.63,31765.0,55.3197,55.3197,55.2641,55.2734,31765.0
2022-09-16 12:55:00,59.63,59.72,59.61,59.68,24845.0,55.2734,55.3568,55.2548,55.3197,24845.0
2022-09-16 13:00:00,59.67,59.72,59.63,59.68,41109.0,55.3105,55.3568,55.2734,55.3197,41109.0
2022-09-16 13:05:00,59.68,59.75,59.64,59.75,52828.0,55.3197,55.3846,55.2826,55.3846,52828.0
2022-09-16 13:10:00,59.76,59.78,59.7,59.73,34315.0,55.3939,55.4124,55.3383,55.3661,34315.0
2022-09-16 13:15:00,59.72,59.77,59.69,59.73,40288.0,55.3568,55.4031,55.329,55.3661,40288.0
2022-09-16 13:20:00,59.73,59.83,59.71,59.79,42741.0,55.3661,55.4588,55.3475,55.4217,42741.0
2022-09-16 13:25:00,59.79,59.8,59.75,59.79,36588.0,55.4217,55.431,55.3846,55.4217,36588.0
2022-09-16 13:30:00,59.77,59.83,59.72,59.72,57835.0,55.4031,55.4588,55.3568,55.3568,57835.0
2022-09-16 13:35:00,59.72,59.87,59.72,59.81,62893.0,55.3568,55.4958,55.3568,55.4402,62893.0
2022-09-16 13:40:00,59.82,59.89,59.8,59.88,53274.0,55.4495,55.5144,55.431,55.5051,53274.0
2022-09-16 13:45:00,59.88,59.88,59.77,59.79,60737.0,55.5051,55.5051,55.4031,55.4217,60737.0
2022-09-16 13:50:00,59.79,59.8,59.71,59.75,82284.0,55.4217,55.431,55.3475,55.3846,82284.0
2022-09-16 13:55:00,59.76,59.84,59.74,59.84,56300.0,55.3939,55.468,55.3753,55.468,56300.0
2022-09-16 14:00:00,59.84,59.9,59.83,59.9,51610.0,55.468,55.5236,55.4588,55.5236,51610.0
2022-09-16 14:05:00,59.9,59.9,59.81,59.84,46141.0,55.5236,55.5236,55.4402,55.468,46141.0
2022-09-16 14:10:00,59.85,59.9,59.82,59.86,44094.0,55.4773,55.5236,55.4495,55.4866,44094.0
2022-09-16 14:15:00,59.86,59.96,59.85,59.92,55726.0,55.4866,55.5793,55.4773,55.5422,55726.0
2022-09-16 14:20:00,59.92,60.04,59.92,60.02,48882.0,55.5422,55.6534,55.5422,55.6349,48882.0
2022-09-16 14:25:00,60.02,60.14,60.01,60.1,78933.0,55.6349,55.7461,55.6256,55.709,78933.0
2022-09-16 14:30:00,60.09,60.1,60.02,60.09,51883.0,55.6998,55.709,55.6349,55.6998,51883.0
2022-09-16 14:35:00,60.09,60.12,60.03,60.05,61149.0,55.6998,55.7276,55.6442,55.6627,61149.0
2022-09-16 14:40:00,60.05,60.08,59.98,60.05,43010.0,55.6627,55.6905,55.5978,55.6627,43010.0
2022-09-16 14:45:00,60.05,60.21,60.05,60.18,53865.0,55.6627,55.811,55.6627,55.7832,53865.0
2022-09-16 14:50:00,60.17,60.21,60.13,60.2,63436.0,55.7739,55.811,55.7368,55.8017,63436.0
2022-09-16 14:55:00,60.21,60.21,60.13,60.19,66113.0,55.811,55.811,55.7368,55.7925,66113.0
2022-09-16 15:00:00,60.2,60.21,60.12,60.19,67351.0,55.8017,55.811,55.7276,55.7925,67351.0
2022-09-16 15:05:00,60.2,60.28,60.17,60.26,82208.0,55.8017,55.8759,55.7739,55.8573,82208.0
2022-09-16 15:10:00,60.26,60.26,60.08,60.09,80787.0,55.8573,55.8573,55.6905,55.6998,80787.0
2022-09-16 15:15:00,60.09,60.17,60.07,60.15,74075.0,55.6998,55.7739,55.6812,55.7554,74075.0
2022-09-16 15:20:00,60.15,60.27,60.14,60.2,118168.0,55.7554,55.8666,55.7461,55.8017,118168.0
2022-09-16 15:25:00,60.2,60.22,60.1,60.15,73771.0,55.8017,55.8203,55.709,55.7554,73771.0
2022-09-16 15:30:00,60.15,60.2,60.09,60.16,118053.0,55.7554,55.8017,55.6998,55.7647,118053.0
2022-09-16 15:35:00,60.16,60.18,60.06,60.18,101536.0,55.7647,55.7832,55.672,55.7832,101536.0
2022-09-16 15:40:00,60.18,60.2,60.12,60.14,142623.0,55.7832,55.8017,55.7276,55.7461,142623.0
2022-09-16 15:45:00,60.15,60.15,60.04,60.15,129484.0,55.7554,55.7554,55.6534,55.7554,129484.0
2022-09-16 15:50:00,60.14,60.37,60.09,60.33,492159.0,55.7461,55.9593,55.6998,55.9222,492159.0
2022-09-16 15:55:00,60.33,60.39,60.26,60.3,648728.0,55.9222,55.9778,55.8573,55.8944,648728.0
2022-09-19 09:30:00,60.3,60.46,59.97,60.01,172353.0,55.8944,56.0427,55.5885,55.6256,172353.0
2022-09-19 09:35:00,60.01,60.05,59.87,59.92,102431.0,55.6256,55.6627,55.4958,55.5422,102431.0
2022-09-19 09:40:00,59.92,60.22,59.89,60.15,61277.0,55.5422,55.8203,55.5144,55.7554,61277.0
2022-09-19 09:45:00,60.15,60.25,60.09,60.18,55050.0,55.7554,55.8481,55.6998,55.7832,55050.0
2022-09-19 09:50:00,60.18,60.23,60.12,60.12,37110.0,55.7832,55.8295,55.7276,55.7276,37110.0
2022-09-19 09:55:00,60.13,60.17,60.06,60.07,41114.0,55.7368,55.7739,55.672,55.6812,41114.0
2022-09-19 10:00:00,60.05,60.15,60.02,60.07,33787.0,55.6627,55.7554,55.6349,55.6812,33787.0
2022-09-19 10:05:00,60.07,60.19,60.06,60.17,24776.0,55.6812,55.7925,55.672,55.7739,24776.0
2022-09-19 10:10:00,60.17,60.29,60.16,60.23,23497.0,55.7739,55.8852,55.7647,55.8295,23497.0
2022-09-19 10:15:00,60.22,60.23,60.1,60.11,30430.0,55.8203,55.8295,55.709,55.7183,30430.0
2022-09-19 10:20:00,60.11,60.21,60.1,60.21,43679.0,55.7183,55.811,55.709,55.811,43679.0
2022-09-19 10:25:00,60.21,60.34,60.2,60.34,57425.0,55.811,55.9315,55.8017,55.9315,57425.0
2022-09-19 10:30:00,60.35,60.37,60.25,60.29,42806.0,55.9408,55.9593,55.8481,55.8852,42806.0
2022-09-19 10:35:00,60.29,60.3,60.2,60.23,37726.0,55.8852,55.8944,55.8017,55.8295,37726.0
2022-09-19 10:40:00,60.23,60.27,60.18,60.2,30529.0,55.8295,55.8666,55.7832,55.8017,30529.0
2022-09-19 10:45:00,60.2,60.21,60.11,60.13,37185.0,55.8017,55.811,55.7183,55.7368,37185.0
2022-09-19 10:50:00,60.13,60.2,60.09,60.17,72795.0,55.7368,55.8017,55.6998,55.7739,72795.0
2022-09-19 10:55:00,60.18,60.24,60.16,60.23,31188.0,55.7832,55.8388,55.7647,55.8295,31188.0
2022-09-19 11:00:00,60.23,60.3,60.22,60.26,43542.0,55.8295,55.8944,55.8203,55.8573,43542.0
2022-09-19 11:05:00,60.25,60.31,60.15,60.17,63170.0,55.8481,55.9037,55.7554,55.7739,63170.0
2022-09-19 11:10:00,60.17,60.22,60.12,60.13,25075.0,55.7739,55.8203,55.7276,55.7368,25075.0
2022-09-19 11:15:00,60.13,60.28,60.13,60.23,28903.0,55.7368,55.8759,55.7368,55.8295,28903.0
2022-09-19 11:20:00,60.22,60.23,60.12,60.15,40442.0,55.8203,55.8295,55.7276,55.7554,40442.0
2022-09-19 11:25:00,60.15,60.16,60.07,60.1,30788.0,55.7554,55.7647,55.6812,55.709,30788.0
2022-09-19 11:30:00,60.09,60.11,60.04,60.05,31305.0,55.6998,55.7183,55.6534,55.6627,31305.0
2022-09-19 11:35:00,60.04,60.06,59.96,60.01,71053.0,55.6534,55.672,55.5793,55.6256,71053.0
2022-09-19 11:40:00,60.0,60.02,59.96,59.99,38802.0,55.6163,55.6349,55.5793,55.6071,38802.0
2022-09-19 11:45:00,59.99,60.05,59.98,60.03,41627.0,55.6071,55.6627,55.5978,55.6442,41627.0
2022-09-19 11:50:00,60.02,60.06,59.98,60.01,29081.0,55.6349,55.672,55.5978,55.6256,29081.0
2022-09-19 11:55:00,60.02,60.02,59.92,59.93,28381.0,55.6349,55.6349,55.5422,55.5515,28381.0
2022-09-19 12:00:00,59.93,60.0,59.92,59.94,33261.0,55.5515,55.6163,55.5422,55.5607,33261.0
2022-09-19 12:05:00,59.94,59.96,59.85,59.91,76138.0,55.5607,55.5793,55.4773,55.5329,76138.0
2022-09-19 12:10:00,59.91,59.97,59.9,59.94,16456.0,55.5329,55.5885,55.5236,55.5607,16456.0
2022-09-19 12:15:00,59.94,59.98,59.9,59.96,20039.0,55.5607,55.5978,55.5236,55.5793,20039.0
2022-09-19 12:20:00,59.96,59.98,59.92,59.94,33252.0,55.5793,55.5978,55.5422,55.5607,33252.0
2022-09-19 12:25:00,59.94,59.99,59.93,59.96,33316.0,55.5607,55.6071,55.5515,55.5793,33316.0
2022-09-19 12:30:00,59.97,60.04,59.95,60.04,46882.0,55.5885,55.6534,55.57,55.6534,46882.0
2022-09-19 12:35:00,60.04,60.12,60.04,60.08,55007.0,55.6534,55.7276,55.6534,55.6905,55007.0
2022-09-19 12:40:00,60.08,60.12,60.05,60.12,20257.0,55.6905,55.7276,55.6627,55.7276,20257.0
2022-09-19 12:45:00,60.12,60.15,60.1,60.13,13701.0,55.7276,55.7554,55.709,55.7368,13701.0
2022-09-19 12:50:00,60.13,60.18,60.12,60.18,23001.0,55.7368,55.7832,55.7276,55.7832,23001.0
2022-09-19 12:55:00,60.18,60.23,60.17,60.21,28589.0,55.7832,55.8295,55.7739,55.811,28589.0
2022-09-19 13:00:00,60.2,60.21,60.15,60.15,24355.0,55.8017,55.811,55.7554,55.7554,24355.0
2022-09-19 13:05:00,60.16,60.2,60.14,60.18,23238.0,55.7647,55.8017,55.7461,55.7832,23238.0
2022-09-19 13:10:00,60.18,60.18,60.12,60.14,23136.0,55.7832,55.7832,55.7276,55.7461,23136.0
2022-09-19 13:15:00,60.13,60.13,60.09,60.12,29094.0,55.7368,55.7368,55.6998,55.7276,29094.0
2022-09-19 13:20:00,60.12,60.17,60.11,60.17,32903.0,55.7276,55.7739,55.7183,55.7739,32903.0
2022-09-19 13:25:00,60.17,60.2,60.11,60.13,29729.0,55.7739,55.8017,55.7183,55.7368,29729.0
2022-09-19 13:30:00,60.13,60.14,60.03,60.05,30926.0,55.7368,55.7461,55.6442,55.6627,30926.0
2022-09-19 13:35:00,60.04,60.05,59.98,60.04,28422.0,55.6534,55.6627,55.5978,55.6534,28422.0
2022-09-19 13:40:00,60.05,60.11,60.04,60.1,63324.0,55.6627,55.7183,55.6534,55.709,63324.0
2022-09-19 13:45:00,60.09,60.13,60.06,60.06,30051.0,55.6998,55.7368,55.672,55.672,30051.0
2022-09-19 13:50:00,60.05,60.09,60.0,60.0,26159.0,55.6627,55.6998,55.6163,55.6163,26159.0
2022-09-19 13:55:00,60.0,60.03,59.97,59.99,29384.0,55.6163,55.6442,55.5885,55.6071,29384.0
2022-09-19 14:00:00,59.98,60.02,59.94,59.94,29133.0,55.5978,55.6349,55.5607,55.5607,29133.0
2022-09-19 14:05:00,59.95,60.05,59.93,60.04,32915.0,55.57,55.6627,55.5515,55.6534,32915.0
2022-09-19 14:10:00,60.03,60.04,59.97,59.98,45349.0,55.6442,55.6534,55.5885,55.5978,45349.0
2022-09-19 14:15:00,59.98,60.03,59.96,59.98,38086.0,55.5978,55.6442,55.5793,55.5978,38086.0
2022-09-19 14:20:00,59.98,60.02,59.94,59.95,36279.0,55.5978,55.6349,55.5607,55.57,36279.0
2022-09-19 14:25:00,59.95,60.02,59.94,60.01,28244.0,55.57,55.6349,55.5607,55.6256,28244.0
2022-09-19 14:30:00,60.01,60.06,60.0,60.05,28534.0,55.6256,55.672,55.6163,55.6627,28534.0
2022-09-19 14:35:00,60.05,60.12,60.02,60.1,32719.0,55.6627,55.7276,55.6349,55.709,32719.0
2022-09-19 14:40:00,60.09,60.11,60.05,60.05,21810.0,55.6998,55.7183,55.6627,55.6627,21810.0
2022-09-19 14:45:00,60.05,60.07,60.01,60.03,36701.0,55.6627,55.6812,55.6256,55.6442,36701.0
2022-09-19 14:50:00,60.04,60.11,60.03,60.09,24695.0,55.6534,55.7183,55.6442,55.6998,24695.0
2022-09-19 14:55:00,60.09,60.12,60.08,60.11,36213.0,55.6998,55.7276,55.6905,55.7183,36213.0
2022-09-19 15:00:00,60.1,60.31,60.1,60.27,43632.0,55.709,55.9037,55.709,55.8666,43632.0
2022-09-19 15:05:00,60.28,60.32,60.27,60.28,21709.0,55.8759,55.913,55.8666,55.8759,21709.0
2022-09-19 15:10:00,60.28,60.42,60.26,60.33,79875.0,55.8759,56.0057,55.8573,55.9222,79875.0
2022-09-19 15:15:00,60.34,60.35,60.3,60.33,34926.0,55.9315,55.9408,55.8944,55.9222,34926.0
2022-09-19 15:20:00,60.34,60.34,60.25,60.29,47852.0,55.9315,55.9315,55.8481,55.8852,47852.0
2022-09-19 15:25:00,60.29,60.3,60.21,60.22,69123.0,55.8852,55.8944,55.811,55.8203,69123.0
2022-09-19 15:30:00,60.23,60.29,60.23,60.24,65942.0,55.8295,55.8852,55.8295,55.8388,65942.0
2022-09-19 15:35:00,60.24,60.31,60.2,60.29,63413.0,55.8388,55.9037,55.8017,55.8852,63413.0
2022-09-19 15:40:00,60.28,60.34,60.26,60.33,66414.0,55.8759,55.9315,55.8573,55.9222,66414.0
2022-09-19 15:45:00,60.32,60.37,60.27,60.29,84479.0,55.913,55.9593,55.8666,55.8852,84479.0
2022-09-19 15:50:00,60.3,60.4,60.22,60.36,147955.0,55.8944,55.9871,55.8203,55.95,147955.0
2022-09-19 15:55:00,60.37,60.39,60.32,60.39,307721.0,55.9593,55.9778,55.913,55.9778,307721.0
2022-09-20 09:30:00,60.04,60.23,59.5,59.64,222833.0,55.6534,55.8295,55.1529,55.2826,222833.0
2022-09-20 09:35:00,59.62,59.72,59.6,59.62,110144.0,55.2641,55.3568,55.2456,55.2641,110144.0
2022-09-20 09:40:00,59.61,59.73,59.58,59.71,159783.0,55.2548,55.3661,55.227,55.3475,159783.0
2022-09-20 09:45:00,59.71,59.81,59.68,59.8,129990.0,55.3475,55.4402,55.3197,55.431,129990.0
2022-09-20 09:50:00,59.79,59.83,59.72,59.83,83903.0,55.4217,55.4588,55.3568,55.4588,83903.0
2022-09-20 09:55:00,59.83,59.93,59.83,59.9,46040.0,55.4588,55.5515,55.4588,55.5236,46040.0
2022-09-20 10:00:00,59.89,59.93,59.82,59.91,90844.0,55.5144,55.5515,55.4495,55.5329,90844.0
2022-09-20 10:05:00,59.9,59.97,59.88,59.91,37297.0,55.5236,55.5885,55.5051,55.5329,37297.0
2022-09-20 10:10:00,59.91,59.92,59.83,59.89,48225.0,55.5329,55.5422,55.4588,55.5144,48225.0
2022-09-20 10:15:00,59.9,59.91,59.81,59.83,35400.0,55.5236,55.5329,55.4402,55.4588,35400.0
2022-09-20 10:20:00,59.82,59.89,59.75,59.75,32846.0,55.4495,55.5144,55.3846,55.3846,32846.0
2022-09-20 10:25:00,59.75,59.81,59.72,59.75,42627.0,55.3846,55.4402,55.3568,55.3846,42627.0
2022-09-20 10:30:00,59.76,59.76,59.65,59.67,31572.0,55.3939,55.3939,55.2919,55.3105,31572.0
2022-09-20 10:35:00,59.66,59.68,59.57,59.64,49630.0,55.3012,55.3197,55.2178,55.2826,49630.0
2022-09-20 10:40:00,59.64,59.74,59.62,59.66,66473.0,55.2826,55.3753,55.2641,55.3012,66473.0
2022-09-20 10:45:00,59.66,59.68,59.61,59.66,93067.0,55.3012,55.3197,55.2548,55.3012,93067.0
2022-09-20 10:50:00,59.66,59.69,59.61,59.63,132850.0,55.3012,55.329,55.2548,55.2734,132850.0
2022-09-20 10:55:00,59.62,59.67,59.6,59.62,88042.0,55.2641,55.3105,55.2456,55.2641,88042.0
2022-09-20 11:00:00,59.61,59.67,59.59,59.67,67890.0,55.2548,55.3105,55.2363,55.3105,67890.0
2022-09-20 11:05:00,59.67,59.78,59.67,59.74,64441.0,55.3105,55.4124,55.3105,55.3753,64441.0
2022-09-20 11:10:00,59.75,59.79,59.7,59.73,37835.0,55.3846,55.4217,55.3383,55.3661,37835.0
2022-09-20 11:15:00,59.74,59.75,59.69,59.72,21723.0,55.3753,55.3846,55.329,55.3568,21723.0
2022-09-20 11:20:00,59.72,59.72,59.67,59.67,29965.0,55.3568,55.3568,55.3105,55.3105,29965.0
2022-09-20 11:25:00,59.67,59.72,59.64,59.65,29754.0,55.3105,55.3568,55.2826,55.2919,29754.0
2022-09-20 11:30:00,59.64,59.67,59.59,59.66,49297.0,55.2826,55.3105,55.2363,55.3012,49297.0
2022-09-20 11:35:00,59.66,59.7,59.63,59.66,19158.0,55.3012,55.3383,55.2734,55.3012,19158.0
2022-09-20 11:40:00,59.66,59.72,59.65,59.71,38125.0,55.3012,55.3568,55.2919,55.3475,38125.0
2022-09-20 11:45:00,59.72,59.8,59.7,59.79,31298.0,55.3568,55.431,55.3383,55.4217,31298.0
2022-09-20 11:50:00,59.8,59.85,59.78,59.85,44256.0,55.431,55.4773,55.4124,55.4773,44256.0
2022-09-20 11:55:00,59.85,59.86,59.82,59.83,24161.0,55.4773,55.4866,55.4495,55.4588,24161.0
2022-09-20 12:00:00,59.84,59.88,59.82,59.87,53951.0,55.468,55.5051,55.4495,55.4958,53951.0
2022-09-20 12:05:00,59.88,59.9,59.8,59.84,52815.0,55.5051,55.5236,55.431,55.468,52815.0
2022-09-20 12:10:00,59.84,59.86,59.78,59.83,23103.0,55.468,55.4866,55.4124,55.4588,23103.0
2022-09-20 12:15:00,59.83,59.85,59.81,59.81,31673.0,55.4588,55.4773,55.4402,55.4402,31673.0
2022-09-20 12:20:00,59.81,59.84,59.78,59.81,37548.0,55.4402,55.468,55.4124,55.4402,37548.0
2022-09-20 12:25:00,59.81,59.83,59.73,59.75,31735.0,55.4402,55.4588,55.3661,55.3846,31735.0
2022-09-20 12:30:00,59.73,59.73,59.6,59.62,23632.0,55.3661,55.3661,55.2456,55.2641,23632.0
2022-09-20 12:35:00,59.62,59.64,59.59,59.62,17048.0,55.2641,55.2826,55.2363,55.2641,17048.0
2022-09-20 12:40:00,59.61,59.62,59.57,59.6,32026.0,55.2548,55.2641,55.2178,55.2456,32026.0
2022-09-20 12:45:00,59.61,59.66,59.6,59.63,34680.0,55.2548,55.3012,55.2456,55.2734,34680.0
2022-09-20 12:50:00,59.63,59.66,59.59,59.66,27338.0,55.2734,55.3012,55.2363,55.3012,27338.0
2022-09-20 12:55:00,59.66,59.7,59.64,59.66,15899.0,55.3012,55.3383,55.2826,55.3012,15899.0
2022-09-20 13:00:00,59.65,59.7,59.64,59.66,25322.0,55.2919,55.3383,55.2826,55.3012,25322.0
2022-09-20 13:05:00,59.65,59.66,59.58,59.59,38040.0,55.2919,55.3012,55.227,55.2363,38040.0
2022-09-20 13:10:00,59.57,59.63,59.57,59.6,20680.0,55.2178,55.2734,55.2178,55.2456,20680.0
2022-09-20 13:15:00,59.6,59.6,59.54,59.55,36847.0,55.2456,55.2456,55.19,55.1992,36847.0
2022-09-20 13:20:00,59.55,59.56,59.5,59.54,21613.0,55.1992,55.2085,55.1529,55.19,21613.0
2022-09-20 13:25:00,59.54,59.58,59.49,59.49,35569.0,55.19,55.227,55.1436,55.1436,35569.0
2022-09-20 13:30:00,59.48,59.53,59.44,59.48,38271.0,55.1343,55.1807,55.0973,55.1343,38271.0
2022-09-20 13:35:00,59.48,59.51,59.45,59.5,24985.0,55.1343,55.1621,55.1065,55.1529,24985.0
2022-09-20 13:40:00,59.5,59.54,59.47,59.53,14341.0,55.1529,55.19,55.1251,55.1807,14341.0
2022-09-20 13:45:00,59.52,59.53,59.45,59.45,40270.0,55.1714,55.1807,55.1065,55.1065,40270.0
2022-09-20 13:50:00,59.45,59.45,59.35,59.39,38157.0,55.1065,55.1065,55.0138,55.0509,38157.0
2022-09-20 13:55:00,59.38,59.38,59.29,59.32,46295.0,55.0416,55.0416,54.9582,54.986,46295.0
2022-09-20 14:00:00,59.31,59.34,59.28,59.3,46987.0,54.9768,55.0046,54.9489,54.9675,46987.0
2022-09-20 14:05:00,59.31,59.33,59.27,59.3,47257.0,54.9768,54.9953,54.9397,54.9675,47257.0
2022-09-20 14:10:00,59.3,59.34,59.26,59.33,39397.0,54.9675,55.0046,54.9304,54.9953,39397.0
2022-09-20 14:15:00,59.33,59.44,59.31,59.44,38105.0,54.9953,55.0973,54.9768,55.0973,38105.0
2022-09-20 14:20:00,59.43,59.57,59.42,59.57,40304.0,55.088,55.2178,55.0787,55.2178,40304.0
2022-09-20 14:25:00,59.56,59.58,59.51,59.55,20231.0,55.2085,55.227,55.1621,55.1992,20231.0
2022-09-20 14:30:00,59.54,59.55,59.45,59.48,22706.0,55.19,55.1992,55.1065,55.1343,22706.0
2022-09-20 14:35:00,59.47,59.5,59.45,59.47,22678.0,55.1251,55.1529,55.1065,55.1251,22678.0
2022-09-20 14:40:00,59.47,59.49,59.37,59.44,33986.0,55.1251,55.1436,55.0324,55.0973,33986.0
2022-09-20 14:45:00,59.43,59.62,59.42,59.56,112145.0,55.088,55.2641,55.0787,55.2085,112145.0
2022-09-20 14:50:00,59.55,59.57,59.48,59.5,29189.0,55.1992,55.2178,55.1343,55.1529,29189.0
2022-09-20 14:55:00,59.5,59.56,59.49,59.52,43811.0,55.1529,55.2085,55.1436,55.1714,43811.0
2022-09-20 15:00:00,59.53,59.6,59.51,59.54,54013.0,55.1807,55.2456,55.1621,55.19,54013.0
2022-09-20 15:05:00,59.55,59.56,59.45,59.49,41407.0,55.1992,55.2085,55.1065,55.1436,41407.0
2022-09-20 15:10:00,59.5,59.55,59.47,59.55,21090.0,55.1529,55.1992,55.1251,55.1992,21090.0
2022-09-20 15:15:00,59.54,59.59,59.52,59.58,22323.0,55.19,55.2363,55.1714,55.227,22323.0
2022-09-20 15:20:00,59.58,59.67,59.56,59.64,29614.0,55.227,55.3105,55.2085,55.2826,29614.0
2022-09-20 15:25:00,59.63,59.67,59.6,59.64,34327.0,55.2734,55.3105,55.2456,55.2826,34327.0
2022-09-20 15:30:00,59.64,59.72,59.58,59.7,43628.0,55.2826,55.3568,55.227,55.3383,43628.0
2022-09-20 15:35:00,59.69,59.83,59.68,59.83,51936.0,55.329,55.4588,55.3197,55.4588,51936.0
2022-09-20 15:40:00,59.83,59.84,59.74,59.84,52587.0,55.4588,55.468,55.3753,55.468,52587.0
2022-09-20 15:45:00,59.84,59.86,59.75,59.8,119830.0,55.468,55.4866,55.3846,55.431,119830.0
2022-09-20 15:50:00,59.8,59.83,59.73,59.83,269545.0,55.431,55.4588,55.3661,55.4588,269545.0
2022-09-20 15:55:00,59.83,59.86,59.74,59.74,364963.0,55.4588,55.4866,55.3753,55.3753,364963.0
2022-09-21 09:30:00,59.84,60.26,59.84,59.98,188975.0,55.468,55.8573,55.468,55.5978,188975.0
2022-09-21 09:35:00,59.98,60.35,59.98,60.35,90536.0,55.5978,55.9408,55.5978,55.9408,90536.0
2022-09-21 09:40:00,60.35,60.45,60.23,60.24,142830.0,55.9408,56.0335,55.8295,55.8388,142830.0
2022-09-21 09:45:00,60.25,60.41,60.25,60.35,110402.0,55.8481,55.9964,55.8481,55.9408,110402.0
2022-09-21 09:50:00,60.35,60.49,60.29,60.46,102455.0,55.9408,56.0705,55.8852,56.0427,102455.0
2022-09-21 09:55:00,60.45,60.5,60.36,60.4,78441.0,56.0335,56.0798,55.95,55.9871,78441.0
2022-09-21 10:00:00,60.41,60.52,60.37,60.51,109591.0,55.9964,56.0984,55.9593,56.0891,109591.0
2022-09-21 10:05:00,60.53,60.57,60.49,60.52,27721.0,56.1076,56.1447,56.0705,56.0984,27721.0
2022-09-21 10:10:00,60.54,60.66,60.49,60.64,105174.0,56.1169,56.2281,56.0705,56.2096,105174.0
2022-09-21 10:15:00,60.65,60.75,60.61,60.69,209358.0,56.2189,56.3115,56.1818,56.2559,209358.0
2022-09-21 10:20:00,60.68,60.74,60.65,60.71,126921.0,56.2467,56.3023,56.2189,56.2745,126921.0
2022-09-21 10:25:00,60.7,60.74,60.67,60.71,93475.0,56.2652,56.3023,56.2374,56.2745,93475.0
2022-09-21 10:30:00,60.7,60.78,60.68,60.74,47209.0,56.2652,56.3394,56.2467,56.3023,47209.0
2022-09-21 10:35:00,60.75,60.83,60.72,60.79,98476.0,56.3115,56.3857,56.2837,56.3486,98476.0
2022-09-21 10:40:00,60.79,60.79,60.67,60.73,126620.0,56.3486,56.3486,56.2374,56.293,126620.0
2022-09-21 10:45:00,60.73,60.76,60.62,60.64,46682.0,56.293,56.3208,56.191,56.2096,46682.0
2022-09-21 10:50:00,60.63,60.67,60.59,60.67,37975.0,56.2003,56.2374,56.1632,56.2374,37975.0
2022-09-21 10:55:00,60.68,60.71,60.65,60.69,37344.0,56.2467,56.2745,56.2189,56.2559,37344.0
2022-09-21 11:00:00,60.69,60.73,60.61,60.64,37693.0,56.2559,56.293,56.1818,56.2096,37693.0
2022-09-21 11:05:00,60.63,60.66,60.59,60.66,36923.0,56.2003,56.2281,56.1632,56.2281,36923.0
2022-09-21 11:10:00,60.65,60.67,60.62,60.66,23595.0,56.2189,56.2374,56.191,56.2281,23595.0
2022-09-21 11:15:00,60.65,60.65,60.5,60.55,28533.0,56.2189,56.2189,56.0798,56.1262,28533.0
2022-09-21 11:20:00,60.55,60.59,60.53,60.58,18131.0,56.1262,56.1632,56.1076,56.154,18131.0
2022-09-21 11:25:00,60.57,60.61,60.53,60.58,24893.0,56.1447,56.1818,56.1076,56.154,24893.0
2022-09-21 11:30:00,60.59,60.63,60.57,60.61,17752.0,56.1632,56.2003,56.1447,56.1818,17752.0
2022-09-21 11:35:00,60.61,60.63,60.57,60.62,17073.0,56.1818,56.2003,56.1447,56.191,17073.0
2022-09-21 11:40:00,60.62,60.68,60.59,60.68,22581.0,56.191,56.2467,56.1632,56.2467,22581.0
2022-09-21 11:45:00,60.68,60.71,60.65,60.67,25817.0,56.2467,56.2745,56.2189,56.2374,25817.0
2022-09-21 11:50:00,60.67,60.69,60.59,60.59,16280.0,56.2374,56.2559,56.1632,56.1632,16280.0
2022-09-21 11:55:00,60.59,60.61,60.55,60.55,23671.0,56.1632,56.1818,56.1262,56.1262,23671.0
2022-09-21 12:00:00,60.55,60.63,60.55,60.62,42694.0,56.1262,56.2003,56.1262,56.191,42694.0
2022-09-21 12:05:00,60.62,60.7,60.61,60.7,41895.0,56.191,56.2652,56.1818,56.2652,41895.0
2022-09-21 12:10:00,60.7,60.76,60.68,60.72,26293.0,56.2652,56.3208,56.2467,56.2837,26293.0
2022-09-21 12:15:00,60.73,60.79,60.72,60.78,26095.0,56.293,56.3486,56.2837,56.3394,26095.0
2022-09-21 12:20:00,60.77,60.85,60.76,60.83,34116.0,56.3301,56.4042,56.3208,56.3857,34116.0
2022-09-21 12:25:00,60.85,60.87,60.83,60.87,26672.0,56.4042,56.4228,56.3857,56.4228,26672.0
2022-09-21 12:30:00,60.87,60.87,60.79,60.81,29602.0,56.4228,56.4228,56.3486,56.3672,29602.0
2022-09-21 12:35:00,60.82,60.88,60.8,60.83,30515.0,56.3764,56.432,56.3579,56.3857,30515.0
2022-09-21 12:40:00,60.83,60.86,60.8,60.86,36354.0,56.3857,56.4135,56.3579,56.4135,36354.0
2022-09-21 12:45:00,60.86,60.86,60.8,60.84,55261.0,56.4135,56.4135,56.3579,56.395,55261.0
2022-09-21 12:50:00,60.85,60.89,60.83,60.89,69586.0,56.4042,56.4413,56.3857,56.4413,69586.0
2022-09-21 12:55:00,60.89,60.9,60.83,60.84,75340.0,56.4413,56.4506,56.3857,56.395,75340.0
2022-09-21 13:00:00,60.84,60.92,60.83,60.92,56080.0,56.395,56.4691,56.3857,56.4691,56080.0
2022-09-21 13:05:00,60.92,61.01,60.9,60.96,281080.0,56.4691,56.5526,56.4506,56.5062,281080.0
2022-09-21 13:10:00,60.95,60.98,60.93,60.96,144746.0,56.4969,56.5247,56.4784,56.5062,144746.0
2022-09-21 13:15:00,60.95,60.95,60.75,60.75,40709.0,56.4969,56.4969,56.3115,56.3115,40709.0
2022-09-21 13:20:00,60.75,60.77,60.71,60.75,42980.0,56.3115,56.3301,56.2745,56.3115,42980.0
2022-09-21 13:25:00,60.76,60.78,60.71,60.78,29464.0,56.3208,56.3394,56.2745,56.3394,29464.0
2022-09-21 13:30:00,60.79,60.82,60.76,60.8,32705.0,56.3486,56.3764,56.3208,56.3579,32705.0
2022-09-21 13:35:00,60.81,60.84,60.77,60.84,33455.0,56.3672,56.395,56.3301,56.395,33455.0
2022-09-21 13:40:00,60.84,60.84,60.78,60.82,30650.0,56.395,56.395,56.3394,56.3764,30650.0
2022-09-21 13:45:00,60.82,60.82,60.75,60.76,34698.0,56.3764,56.3764,56.3115,56.3208,34698.0
2022-09-21 13:50:00,60.76,60.83,60.75,60.77,36677.0,56.3208,56.3857,56.3115,56.3301,36677.0
2022-09-21 13:55:00,60.77,60.91,60.75,60.89,70545.0,56.3301,56.4599,56.3115,56.4413,70545.0
2022-09-21 14:00:00,60.86,60.87,59.97,59.97,99500.0,56.4135,56.4228,55.5885,55.5885,99500.0
2022-09-21 14:05:00,59.98,60.39,59.91,60.36,44280.0,55.5978,55.9778,55.5329,55.95,44280.0
2022-09-21 14:10:00,60.35,60.38,60.03,60.05,65236.0,55.9408,55.9686,55.6442,55.6627,65236.0
2022-09-21 14:15:00,60.03,60.19,60.01,60.16,70389.0,55.6442,55.7925,55.6256,55.7647,70389.0
2022-09-21 14:20:00,60.16,60.23,60.14,60.22,49672.0,55.7647,55.8295,55.7461,55.8203,49672.0
2022-09-21 14:25:00,60.22,60.27,60.13,60.2,53677.0,55.8203,55.8666,55.7368,55.8017,53677.0
2022-09-21 14:30:00,60.19,60.55,60.07,60.46,125743.0,55.7925,56.1262,55.6812,56.0427,125743.0
2022-09-21 14:35:00,60.45,60.57,60.31,60.43,154667.0,56.0335,56.1447,55.9037,56.0149,154667.0
2022-09-21 14:40:00,60.43,60.92,60.32,60.87,98297.0,56.0149,56.4691,55.913,56.4228,98297.0
2022-09-21 14:45:00,60.88,61.05,60.63,60.72,82508.0,56.432,56.5896,56.2003,56.2837,82508.0
2022-09-21 14:50:00,60.72,60.89,60.56,60.86,89456.0,56.2837,56.4413,56.1354,56.4135,89456.0
2022-09-21 14:55:00,60.87,60.93,60.75,60.88,68571.0,56.4228,56.4784,56.3115,56.432,68571.0
2022-09-21 15:00:00,60.89,60.96,60.74,60.87,67364.0,56.4413,56.5062,56.3023,56.4228,67364.0
2022-09-21 15:05:00,60.88,60.94,60.71,60.72,74350.0,56.432,56.4877,56.2745,56.2837,74350.0
2022-09-21 15:10:00,60.73,60.77,60.32,60.7,96489.0,56.293,56.3301,55.913,56.2652,96489.0
2022-09-21 15:15:00,60.71,60.83,60.64,60.68,42317.0,56.2745,56.3857,56.2096,56.2467,42317.0
2022-09-21 15:20:00,60.66,60.66,60.52,60.55,67759.0,56.2281,56.2281,56.0984,56.1262,67759.0
2022-09-21 15:25:00,60.57,60.57,60.17,60.19,87176.0,56.1447,56.1447,55.7739,55.7925,87176.0
2022-09-21 15:30:00,60.18,60.28,59.98,60.25,118836.0,55.7832,55.8759,55.5978,55.8481,118836.0
2022-09-21 15:35:00,60.25,60.26,59.94,59.98,85106.0,55.8481,55.8573,55.5607,55.5978,85106.0
2022-09-21 15:40:00,59.97,60.06,59.9,59.91,98181.0,55.5885,55.672,55.5236,55.5329,98181.0
2022-09-21 15:45:00,59.9,59.93,59.84,59.9,128309.0,55.5236,55.5515,55.468,55.5236,128309.0
2022-09-21 15:50:00,59.9,60.04,59.87,59.94,155876.0,55.5236,55.6534,55.4958,55.5607,155876.0
2022-09-21 15:55:00,59.95,59.95,59.74,59.74,318557.0,55.57,55.57,55.3753,55.3753,318557.0
2022-09-22 09:30:00,59.84,59.95,59.69,59.76,133230.0,55.468,55.57,55.329,55.3939,133230.0
2022-09-22 09:35:00,59.77,59.86,59.75,59.77,76074.0,55.4031,55.4866,55.3846,55.4031,76074.0
2022-09-22 09:40:00,59.77,59.81,59.58,59.6,138479.0,55.4031,55.4402,55.227,55.2456,138479.0
2022-09-22 09:45:00,59.6,59.66,59.52,59.63,48097.0,55.2456,55.3012,55.1714,55.2734,48097.0
2022-09-22 09:50:00,59.64,59.75,59.63,59.7,52803.0,55.2826,55.3846,55.2734,55.3383,52803.0
2022-09-22 09:55:00,59.71,59.72,59.62,59.68,63993.0,55.3475,55.3568,55.2641,55.3197,63993.0
2022-09-22 10:00:00,59.67,59.7,59.5,59.59,57327.0,55.3105,55.3383,55.1529,55.2363,57327.0
2022-09-22 10:05:00,59.6,59.75,59.57,59.73,101122.0,55.2456,55.3846,55.2178,55.3661,101122.0
2022-09-22 10:10:00,59.72,59.79,59.67,59.76,87533.0,55.3568,55.4217,55.3105,55.3939,87533.0
2022-09-22 10:15:00,59.76,59.81,59.68,59.78,79599.0,55.3939,55.4402,55.3197,55.4124,79599.0
2022-09-22 10:20:00,59.78,59.95,59.77,59.95,57975.0,55.4124,55.57,55.4031,55.57,57975.0
2022-09-22 10:25:00,59.94,59.95,59.79,59.81,52912.0,55.5607,55.57,55.4217,55.4402,52912.0
2022-09-22 10:30:00,59.83,59.88,59.71,59.72,40547.0,55.4588,55.5051,55.3475,55.3568,40547.0
2022-09-22 10:35:00,59.7,59.83,59.65,59.78,32627.0,55.3383,55.4588,55.2919,55.4124,32627.0
2022-09-22 10:40:00,59.76,59.83,59.71,59.81,44753.0,55.3939,55.4588,55.3475,55.4402,44753.0
2022-09-22 10:45:00,59.83,59.95,59.82,59.91,35666.0,55.4588,55.57,55.4495,55.5329,35666.0
2022-09-22 10:50:00,59.92,59.92,59.83,59.84,23540.0,55.5422,55.5422,55.4588,55.468,23540.0
2022-09-22 10:55:00,59.83,59.88,59.8,59.8,29222.0,55.4588,55.5051,55.431,55.431,29222.0
2022-09-22 11:00:00,59.81,59.91,59.8,59.85,41856.0,55.4402,55.5329,55.431,55.4773,41856.0
2022-09-22 11:05:00,59.85,59.91,59.8,59.86,80559.0,55.4773,55.5329,55.431,55.4866,80559.0
2022-09-22 11:10:00,59.85,59.85,59.7,59.73,30803.0,55.4773,55.4773,55.3383,55.3661,30803.0
2022-09-22 11:15:00,59.73,59.75,59.65,59.66,32615.0,55.3661,55.3846,55.2919,55.3012,32615.0
2022-09-22 11:20:00,59.66,59.77,59.66,59.73,38511.0,55.3012,55.4031,55.3012,55.3661,38511.0
2022-09-22 11:25:00,59.73,59.77,59.68,59.73,36579.0,55.3661,55.4031,55.3197,55.3661,36579.0
2022-09-22 11:30:00,59.74,59.89,59.71,59.82,21876.0,55.3753,55.5144,55.3475,55.4495,21876.0
2022-09-22 11:35:00,59.83,59.87,59.81,59.85,14726.0,55.4588,55.4958,55.4402,55.4773,14726.0
2022-09-22 11:40:00,59.83,59.83,59.77,59.78,12970.0,55.4588,55.4588,55.4031,55.4124,12970.0
2022-09-22 11:45:00,59.79,59.89,59.77,59.88,23849.0,55.4217,55.5144,55.4031,55.5051,23849.0
2022-09-22 11:50:00,59.87,59.96,59.85,59.91,38906.0,55.4958,55.5793,55.4773,55.5329,38906.0
2022-09-22 11:55:00,59.9,59.93,59.85,59.89,36760.0,55.5236,55.5515,55.4773,55.5144,36760.0
2022-09-22 12:00:00,59.88,60.0,59.88,59.97,17630.0,55.5051,55.6163,55.5051,55.5885,17630.0
2022-09-22 12:05:00,59.96,60.01,59.94,59.98,27803.0,55.5793,55.6256,55.5607,55.5978,27803.0
2022-09-22 12:10:00,59.98,59.99,59.83,59.87,71677.0,55.5978,55.6071,55.4588,55.4958,71677.0
2022-09-22 12:15:00,59.86,59.92,59.81,59.91,77519.0,55.4866,55.5422,55.4402,55.5329,77519.0
2022-09-22 12:20:00,59.91,60.06,59.86,60.06,47075.0,55.5329,55.672,55.4866,55.672,47075.0
2022-09-22 12:25:00,60.06,60.07,60.0,60.05,43396.0,55.672,55.6812,55.6163,55.6627,43396.0
2022-09-22 12:30:00,60.05,60.06,59.95,59.98,30555.0,55.6627,55.672,55.57,55.5978,30555.0
2022-09-22 12:35:00,59.97,60.11,59.97,60.09,48350.0,55.5885,55.7183,55.5885,55.6998,48350.0
2022-09-22 12:40:00,60.08,60.13,60.03,60.08,26819.0,55.6905,55.7368,55.6442,55.6905,26819.0
2022-09-22 12:45:00,60.08,60.09,60.03,60.06,37373.0,55.6905,55.6998,55.6442,55.672,37373.0
2022-09-22 12:50:00,60.05,60.18,60.04,60.15,49629.0,55.6627,55.7832,55.6534,55.7554,49629.0
2022-09-22 12:55:00,60.16,60.22,60.09,60.1,30343.0,55.7647,55.8203,55.6998,55.709,30343.0
2022-09-22 13:00:00,60.11,60.19,60.09,60.11,34152.0,55.7183,55.7925,55.6998,55.7183,34152.0
2022-09-22 13:05:00,60.11,60.14,60.05,60.07,51616.0,55.7183,55.7461,55.6627,55.6812,51616.0
2022-09-22 13:10:00,60.07,60.11,60.05,60.06,139304.0,55.6812,55.7183,55.6627,55.672,139304.0
2022-09-22 13:15:00,60.06,60.14,60.04,60.14,58992.0,55.672,55.7461,55.6534,55.7461,58992.0
2022-09-22 13:20:00,60.14,60.2,60.11,60.18,36156.0,55.7461,55.8017,55.7183,55.7832,36156.0
2022-09-22 13:25:00,60.18,60.27,60.18,60.27,39805.0,55.7832,55.8666,55.7832,55.8666,39805.0
2022-09-22 13:30:00,60.28,60.33,60.25,60.33,24617.0,55.8759,55.9222,55.8481,55.9222,24617.0
2022-09-22 13:35:00,60.32,60.34,60.26,60.29,125025.0,55.913,55.9315,55.8573,55.8852,125025.0
2022-09-22 13:40:00,60.28,60.31,60.25,60.27,43071.0,55.8759,55.9037,55.8481,55.8666,43071.0
2022-09-22 13:45:00,60.27,60.29,60.22,60.26,59898.0,55.8666,55.8852,55.8203,55.8573,59898.0
2022-09-22 13:50:00,60.26,60.28,60.23,60.25,99726.0,55.8573,55.8759,55.8295,55.8481,99726.0
2022-09-22 13:55:00,60.23,60.25,60.11,60.11,54795.0,55.8295,55.8481,55.7183,55.7183,54795.0
2022-09-22 14:00:00,60.1,60.13,60.04,60.05,43916.0,55.709,55.7368,55.6534,55.6627,43916.0
2022-09-22 14:05:00,60.05,60.09,59.96,59.96,36220.0,55.6627,55.6998,55.5793,55.5793,36220.0
2022-09-22 14:10:00,59.96,59.98,59.9,59.92,45644.0,55.5793,55.5978,55.5236,55.5422,45644.0
2022-09-22 14:15:00,59.92,59.96,59.89,59.92,73694.0,55.5422,55.5793,55.5144,55.5422,73694.0
2022-09-22 14:20:00,59.92,59.93,59.82,59.84,45195.0,55.5422,55.5515,55.4495,55.468,45195.0
2022-09-22 14:25:00,59.84,59.88,59.82,59.87,38178.0,55.468,55.5051,55.4495,55.4958,38178.0
2022-09-22 14:30:00,59.87,59.9,59.84,59.88,31673.0,55.4958,55.5236,55.468,55.5051,31673.0
2022-09-22 14:35:00,59.89,59.9,59.83,59.89,42160.0,55.5144,55.5236,55.4588,55.5144,42160.0
2022-09-22 14:40:00,59.89,59.9,59.79,59.8,57086.0,55.5144,55.5236,55.4217,55.431,57086.0
2022-09-22 14:45:00,59.79,59.8,59.71,59.76,36087.0,55.4217,55.431,55.3475,55.3939,36087.0
2022-09-22 14:50:00,59.76,59.88,59.76,59.79,74093.0,55.3939,55.5051,55.3939,55.4217,74093.0
2022-09-22 14:55:00,59.8,59.86,59.77,59.84,89521.0,55.431,55.4866,55.4031,55.468,89521.0
2022-09-22 15:00:00,59.84,59.95,59.83,59.88,106617.0,55.468,55.57,55.4588,55.5051,106617.0
2022-09-22 15:05:00,59.88,59.9,59.81,59.84,108117.0,55.5051,55.5236,55.4402,55.468,108117.0
2022-09-22 15:10:00,59.85,59.93,59.84,59.93,133066.0,55.4773,55.5515,55.468,55.5515,133066.0
2022-09-22 15:15:00,59.93,59.93,59.79,59.79,47346.0,55.5515,55.5515,55.4217,55.4217,47346.0
2022-09-22 15:20:00,59.8,59.81,59.71,59.74,48119.0,55.431,55.4402,55.3475,55.3753,48119.0
2022-09-22 15:25:00,59.73,59.82,59.7,59.8,35786.0,55.3661,55.4495,55.3383,55.431,35786.0
2022-09-22 15:30:00,59.8,59.91,59.8,59.9,77522.0,55.431,55.5329,55.431,55.5236,77522.0
2022-09-22 15:35:00,59.9,59.98,59.87,59.91,60243.0,55.5236,55.5978,55.4958,55.5329,60243.0
2022-09-22 15:40:00,59.91,59.97,59.89,59.97,58664.0,55.5329,55.5885,55.5144,55.5885,58664.0
2022-09-22 15:45:00,59.97,60.17,59.97,60.11,110770.0,55.5885,55.7739,55.5885,55.7183,110770.0
2022-09-22 15:50:00,60.1,60.1,59.94,59.98,123168.0,55.709,55.709,55.5607,55.5978,123168.0
2022-09-22 15:55:00,59.98,59.98,59.8,59.8,363254.0,55.5978,55.5978,55.431,55.431,363254.0
2022-09-23 09:30:00,59.63,59.63,59.32,59.43,139150.0,55.2734,55.2734,54.986,55.088,139150.0
2022-09-23 09:35:00,59.42,59.51,59.33,59.47,38084.0,55.0787,55.1621,54.9953,55.1251,38084.0
2022-09-23 09:40:00,59.46,59.53,59.35,59.53,52113.0,55.1158,55.1807,55.0138,55.1807,52113.0
2022-09-23 09:45:00,59.54,59.75,59.46,59.58,41279.0,55.19,55.3846,55.1158,55.227,41279.0
2022-09-23 09:50:00,59.58,59.6,59.49,59.52,36026.0,55.227,55.2456,55.1436,55.1714,36026.0
2022-09-23 09:55:00,59.55,59.59,59.49,59.53,34582.0,55.1992,55.2363,55.1436,55.1807,34582.0
2022-09-23 10:00:00,59.54,59.65,59.5,59.5,45126.0,55.19,55.2919,55.1529,55.1529,45126.0
2022-09-23 10:05:00,59.5,59.6,59.49,59.6,39705.0,55.1529,55.2456,55.1436,55.2456,39705.0
2022-09-23 10:10:00,59.6,59.71,59.55,59.66,34651.0,55.2456,55.3475,55.1992,55.3012,34651.0
2022-09-23 10:15:00,59.63,59.72,59.58,59.72,86263.0,55.2734,55.3568,55.227,55.3568,86263.0
2022-09-23 10:20:00,59.72,59.74,59.67,59.69,46886.0,55.3568,55.3753,55.3105,55.329,46886.0
2022-09-23 10:25:00,59.68,59.69,59.53,59.6,44079.0,55.3197,55.329,55.1807,55.2456,44079.0
2022-09-23 10:30:00,59.59,59.61,59.46,59.46,30146.0,55.2363,55.2548,55.1158,55.1158,30146.0
2022-09-23 10:35:00,59.45,59.51,59.42,59.44,29477.0,55.1065,55.1621,55.0787,55.0973,29477.0
2022-09-23 10:40:00,59.41,59.41,59.28,59.29,29784.0,55.0694,55.0694,54.9489,54.9582,29784.0
2022-09-23 10:45:00,59.29,59.33,59.22,59.25,27753.0,54.9582,54.9953,54.8933,54.9211,27753.0
2022-09-23 10:50:00,59.26,59.34,59.24,59.32,37397.0,54.9304,55.0046,54.9119,54.986,37397.0
2022-09-23 10:55:00,59.33,59.34,59.23,59.27,36745.0,54.9953,55.0046,54.9026,54.9397,36745.0
2022-09-23 11:00:00,59.27,59.35,59.26,59.26,45659.0,54.9397,55.0138,54.9304,54.9304,45659.0
2022-09-23 11:05:00,59.25,59.28,59.18,59.23,88140.0,54.9211,54.9489,54.8563,54.9026,88140.0
2022-09-23 11:10:00,59.23,59.26,59.1,59.12,27495.0,54.9026,54.9304,54.7821,54.8006,27495.0
2022-09-23 11:15:00,59.11,59.3,59.1,59.3,40130.0,54.7914,54.9675,54.7821,54.9675,40130.0
2022-09-23 11:20:00,59.3,59.33,59.24,59.25,47932.0,54.9675,54.9953,54.9119,54.9211,47932.0
2022-09-23 11:25:00,59.25,59.25,59.17,59.21,34699.0,54.9211,54.9211,54.847,54.8841,34699.0
2022-09-23 11:30:00,59.2,59.22,59.12,59.13,41179.0,54.8748,54.8933,54.8006,54.8099,41179.0
2022-09-23 11:35:00,59.12,59.13,59.01,59.02,38982.0,54.8006,54.8099,54.6987,54.7079,38982.0
2022-09-23 11:40:00,59.02,59.07,59.0,59.03,41969.0,54.7079,54.7543,54.6894,54.7172,41969.0
2022-09-23 11:45:00,59.04,59.04,58.88,58.91,61624.0,54.7265,54.7265,54.5782,54.606,61624.0
2022-09-23 11:50:00,58.91,58.98,58.9,58.98,37328.0,54.606,54.6709,54.5967,54.6709,37328.0
2022-09-23 11:55:00,58.98,59.02,58.91,58.92,52175.0,54.6709,54.7079,54.606,54.6152,52175.0
2022-09-23 12:00:00,58.93,58.94,58.8,58.86,59188.0,54.6245,54.6338,54.504,54.5596,59188.0
2022-09-23 12:05:00,58.87,58.89,58.75,58.77,49128.0,54.5689,54.5874,54.4577,54.4762,49128.0
2022-09-23 12:10:00,58.78,58.81,58.73,58.75,51415.0,54.4855,54.5133,54.4391,54.4577,51415.0
2022-09-23 12:15:00,58.74,58.83,58.71,58.83,36241.0,54.4484,54.5318,54.4206,54.5318,36241.0
2022-09-23 12:20:00,58.8,58.85,58.75,58.8,42299.0,54.504,54.5504,54.4577,54.504,42299.0
2022-09-23 12:25:00,58.8,58.81,58.68,58.71,30485.0,54.504,54.5133,54.3928,54.4206,30485.0
2022-09-23 12:30:00,58.7,58.71,58.6,58.6,24130.0,54.4113,54.4206,54.3186,54.3186,24130.0
2022-09-23 12:35:00,58.59,58.67,58.58,58.63,22605.0,54.3094,54.3835,54.3001,54.3464,22605.0
2022-09-23 12:40:00,58.64,58.69,58.6,58.65,37160.0,54.3557,54.4021,54.3186,54.365,37160.0
2022-09-23 12:45:00,58.66,58.76,58.65,58.73,38566.0,54.3742,54.4669,54.365,54.4391,38566.0
2022-09-23 12:50:00,58.73,58.8,58.72,58.79,36626.0,54.4391,54.504,54.4299,54.4947,36626.0
2022-09-23 12:55:00,58.79,58.79,58.73,58.77,33200.0,54.4947,54.4947,54.4391,54.4762,33200.0
2022-09-23 13:00:00,58.76,58.88,58.75,58.85,33190.0,54.4669,54.5782,54.4577,54.5504,33190.0
2022-09-23 13:05:00,58.85,58.86,58.76,58.8,22341.0,54.5504,54.5596,54.4669,54.504,22341.0
2022-09-23 13:10:00,58.8,58.88,58.79,58.88,38914.0,54.504,54.5782,54.4947,54.5782,38914.0
2022-09-23 13:15:00,58.88,58.97,58.88,58.92,91628.0,54.5782,54.6616,54.5782,54.6152,91628.0
2022-09-23 13:20:00,58.92,58.94,58.86,58.9,34600.0,54.6152,54.6338,54.5596,54.5967,34600.0
2022-09-23 13:25:00,58.89,58.9,58.79,58.81,78871.0,54.5874,54.5967,54.4947,54.5133,78871.0
2022-09-23 13:30:00,58.81,58.9,58.78,58.89,48237.0,54.5133,54.5967,54.4855,54.5874,48237.0
2022-09-23 13:35:00,58.89,58.9,58.81,58.84,70567.0,54.5874,54.5967,54.5133,54.5411,70567.0
2022-09-23 13:40:00,58.84,58.88,58.8,58.87,49987.0,54.5411,54.5782,54.504,54.5689,49987.0
2022-09-23 13:45:00,58.86,58.87,58.74,58.77,43157.0,54.5596,54.5689,54.4484,54.4762,43157.0
2022-09-23 13:50:00,58.78,58.88,58.77,58.88,21496.0,54.4855,54.5782,54.4762,54.5782,21496.0
2022-09-23 13:55:00,58.89,58.95,58.87,58.94,26137.0,54.5874,54.6431,54.5689,54.6338,26137.0
2022-09-23 14:00:00,58.93,58.98,58.87,58.95,29502.0,54.6245,54.6709,54.5689,54.6431,29502.0
2022-09-23 14:05:00,58.96,58.99,58.81,58.81,53889.0,54.6523,54.6801,54.5133,54.5133,53889.0
2022-09-23 14:10:00,58.81,58.83,58.57,58.61,34916.0,54.5133,54.5318,54.2908,54.3279,34916.0
2022-09-23 14:15:00,58.6,58.6,58.49,58.5,28265.0,54.3186,54.3186,54.2167,54.2259,28265.0
2022-09-23 14:20:00,58.5,58.64,58.48,58.62,40195.0,54.2259,54.3557,54.2074,54.3372,40195.0
2022-09-23 14:25:00,58.62,58.62,58.52,58.54,33085.0,54.3372,54.3372,54.2445,54.263,33085.0
2022-09-23 14:30:00,58.54,58.55,58.46,58.49,47003.0,54.263,54.2723,54.1889,54.2167,47003.0
2022-09-23 14:35:00,58.48,58.49,58.36,58.42,29933.0,54.2074,54.2167,54.0962,54.1518,29933.0
2022-09-23 14:40:00,58.42,58.47,58.38,58.46,30854.0,54.1518,54.1981,54.1147,54.1889,30854.0
2022-09-23 14:45:00,58.45,58.5,58.42,58.44,22363.0,54.1796,54.2259,54.1518,54.1703,22363.0
2022-09-23 14:50:00,58.43,58.46,58.36,58.37,28462.0,54.161,54.1889,54.0962,54.1054,28462.0
2022-09-23 14:55:00,58.36,58.36,58.25,58.27,31432.0,54.0962,54.0962,53.9942,54.0127,31432.0
2022-09-23 15:00:00,58.27,58.53,58.26,58.51,47604.0,54.0127,54.2537,54.0035,54.2352,47604.0
2022-09-23 15:05:00,58.5,58.65,58.43,58.59,45059.0,54.2259,54.365,54.161,54.3094,45059.0
2022-09-23 15:10:00,58.6,58.66,58.57,58.66,42497.0,54.3186,54.3742,54.2908,54.3742,42497.0
2022-09-23 15:15:00,58.66,58.78,58.66,58.7,56514.0,54.3742,54.4855,54.3742,54.4113,56514.0
2022-09-23 15:20:00,58.7,58.76,58.64,58.68,50392.0,54.4113,54.4669,54.3557,54.3928,50392.0
2022-09-23 15:25:00,58.69,58.76,58.63,58.74,55745.0,54.4021,54.4669,54.3464,54.4484,55745.0
2022-09-23 15:30:00,58.74,58.89,58.74,58.84,58427.0,54.4484,54.5874,54.4484,54.5411,58427.0
2022-09-23 15:35:00,58.85,58.91,58.76,58.89,53517.0,54.5504,54.606,54.4669,54.5874,53517.0
2022-09-23 15:40:00,58.89,58.94,58.83,58.92,170620.0,54.5874,54.6338,54.5318,54.6152,170620.0
2022-09-23 15:45:00,58.92,58.93,58.79,58.82,146674.0,54.6152,54.6245,54.4947,54.5226,146674.0
2022-09-23 15:50:00,58.81,58.92,58.68,58.91,143221.0,54.5133,54.6152,54.3928,54.606,143221.0
2022-09-23 15:55:00,58.9,59.0,58.79,58.97,339212.0,54.5967,54.6894,54.4947,54.6616,339212.0
2022-09-26 09:30:00,58.79,58.98,58.6,58.91,205754.0,54.4947,54.6709,54.3186,54.606,205754.0
2022-09-26 09:35:00,58.91,58.97,58.63,58.63,36152.0,54.606,54.6616,54.3464,54.3464,36152.0
2022-09-26 09:40:00,58.63,58.8,58.62,58.79,53094.0,54.3464,54.504,54.3372,54.4947,53094.0
2022-09-26 09:45:00,58.79,58.95,58.77,58.8,34796.0,54.4947,54.6431,54.4762,54.504,34796.0
2022-09-26 09:50:00,58.8,58.92,58.8,58.85,51945.0,54.504,54.6152,54.504,54.5504,51945.0
2022-09-26 09:55:00,58.84,58.93,58.75,58.84,47916.0,54.5411,54.6245,54.4577,54.5411,47916.0
2022-09-26 10:00:00,58.84,58.99,58.81,58.84,86962.0,54.5411,54.6801,54.5133,54.5411,86962.0
2022-09-26 10:05:00,58.85,58.88,58.75,58.79,66309.0,54.5504,54.5782,54.4577,54.4947,66309.0
2022-09-26 10:10:00,58.78,58.8,58.66,58.79,36141.0,54.4855,54.504,54.3742,54.4947,36141.0
2022-09-26 10:15:00,58.79,58.96,58.78,58.96,62679.0,54.4947,54.6523,54.4855,54.6523,62679.0
2022-09-26 10:20:00,58.97,59.02,58.92,59.01,56282.0,54.6616,54.7079,54.6152,54.6987,56282.0
2022-09-26 10:25:00,59.01,59.04,58.95,59.01,41447.0,54.6987,54.7265,54.6431,54.6987,41447.0
2022-09-26 10:30:00,59.01,59.01,58.89,58.96,41996.0,54.6987,54.6987,54.5874,54.6523,41996.0
2022-09-26 10:35:00,58.96,58.98,58.89,58.95,34382.0,54.6523,54.6709,54.5874,54.6431,34382.0
2022-09-26 10:40:00,58.96,59.02,58.91,59.0,49951.0,54.6523,54.7079,54.606,54.6894,49951.0
2022-09-26 10:45:00,58.99,59.02,58.88,58.95,42042.0,54.6801,54.7079,54.5782,54.6431,42042.0
2022-09-26 10:50:00,58.94,59.0,58.87,58.98,52237.0,54.6338,54.6894,54.5689,54.6709,52237.0
2022-09-26 10:55:00,58.98,59.0,58.92,58.95,39753.0,54.6709,54.6894,54.6152,54.6431,39753.0
2022-09-26 11:00:00,58.95,59.12,58.94,59.09,37255.0,54.6431,54.8006,54.6338,54.7728,37255.0
2022-09-26 11:05:00,59.08,59.09,58.94,58.96,47392.0,54.7636,54.7728,54.6338,54.6523,47392.0
2022-09-26 11:10:00,58.95,58.96,58.8,58.88,33554.0,54.6431,54.6523,54.504,54.5782,33554.0
2022-09-26 11:15:00,58.88,58.92,58.79,58.8,25120.0,54.5782,54.6152,54.4947,54.504,25120.0
2022-09-26 11:20:00,58.78,58.83,58.75,58.78,30862.0,54.4855,54.5318,54.4577,54.4855,30862.0
2022-09-26 11:25:00,58.77,58.8,58.7,58.7,29012.0,54.4762,54.504,54.4113,54.4113,29012.0
2022-09-26 11:30:00,58.7,58.76,58.67,58.68,40161.0,54.4113,54.4669,54.3835,54.3928,40161.0
2022-09-26 11:35:00,58.67,58.75,58.66,58.74,37088.0,54.3835,54.4577,54.3742,54.4484,37088.0
2022-09-26 11:40:00,58.75,58.84,58.73,58.73,38944.0,54.4577,54.5411,54.4391,54.4391,38944.0
2022-09-26 11:45:00,58.72,58.88,58.7,58.85,32566.0,54.4299,54.5782,54.4113,54.5504,32566.0
2022-09-26 11:50:00,58.86,58.87,58.76,58.82,24325.0,54.5596,54.5689,54.4669,54.5226,24325.0
2022-09-26 11:55:00,58.83,59.02,58.83,58.98,37629.0,54.5318,54.7079,54.5318,54.6709,37629.0
2022-09-26 12:00:00,58.97,58.99,58.85,58.87,32976.0,54.6616,54.6801,54.5504,54.5689,32976.0
2022-09-26 12:05:00,58.88,58.89,58.77,58.8,25531.0,54.5782,54.5874,54.4762,54.504,25531.0
2022-09-26 12:10:00,58.8,58.84,58.74,58.74,25772.0,54.504,54.5411,54.4484,54.4484,25772.0
2022-09-26 12:15:00,58.74,58.76,58.69,58.7,26300.0,54.4484,54.4669,54.4021,54.4113,26300.0
2022-09-26 12:20:00,58.68,58.69,58.57,58.57,28254.0,54.3928,54.4021,54.2908,54.2908,28254.0
2022-09-26 12:25:00,58.57,58.58,58.48,58.51,78859.0,54.2908,54.3001,54.2074,54.2352,78859.0
2022-09-26 12:30:00,58.5,58.55,58.44,58.46,35493.0,54.2259,54.2723,54.1703,54.1889,35493.0
2022-09-26 12:35:00,58.47,58.52,58.43,58.46,29938.0,54.1981,54.2445,54.161,54.1889,29938.0
2022-09-26 12:40:00,58.46,58.46,58.37,58.4,45994.0,54.1889,54.1889,54.1054,54.1332,45994.0
2022-09-26 12:45:00,58.38,58.47,58.36,58.44,35737.0,54.1147,54.1981,54.0962,54.1703,35737.0
2022-09-26 12:50:00,58.45,58.51,58.45,58.47,41903.0,54.1796,54.2352,54.1796,54.1981,41903.0
2022-09-26 12:55:00,58.47,58.54,58.46,58.52,34623.0,54.1981,54.263,54.1889,54.2445,34623.0
2022-09-26 13:00:00,58.52,58.54,58.47,58.47,37496.0,54.2445,54.263,54.1981,54.1981,37496.0
2022-09-26 13:05:00,58.47,58.48,58.39,58.4,27156.0,54.1981,54.2074,54.124,54.1332,27156.0
2022-09-26 13:10:00,58.4,58.4,58.19,58.21,51236.0,54.1332,54.1332,53.9386,53.9571,51236.0
2022-09-26 13:15:00,58.2,58.25,58.18,58.19,27463.0,53.9479,53.9942,53.9293,53.9386,27463.0
2022-09-26 13:20:00,58.18,58.21,58.12,58.14,35969.0,53.9293,53.9571,53.8737,53.8922,35969.0
2022-09-26 13:25:00,58.15,58.16,58.09,58.13,35014.0,53.9015,53.9108,53.8459,53.883,35014.0
2022-09-26 13:30:00,58.12,58.28,58.12,58.23,75887.0,53.8737,54.022,53.8737,53.9757,75887.0
2022-09-26 13:35:00,58.24,58.3,58.23,58.25,43528.0,53.9849,54.0405,53.9757,53.9942,43528.0
2022-09-26 13:40:00,58.24,58.3,58.22,58.28,37908.0,53.9849,54.0405,53.9664,54.022,37908.0
2022-09-26 13:45:00,58.28,58.37,58.27,58.31,57572.0,54.022,54.1054,54.0127,54.0498,57572.0
2022-09-26 13:50:00,58.31,58.37,58.24,58.3,36249.0,54.0498,54.1054,53.9849,54.0405,36249.0
2022-09-26 13:55:00,58.29,58.35,58.22,58.23,27516.0,54.0313,54.0869,53.9664,53.9757,27516.0
2022-09-26 14:00:00,58.23,58.4,58.21,58.37,51327.0,53.9757,54.1332,53.9571,54.1054,51327.0
2022-09-26 14:05:00,58.37,58.42,58.35,58.38,50414.0,54.1054,54.1518,54.0869,54.1147,50414.0
2022-09-26 14:10:00,58.38,58.41,58.32,58.41,31130.0,54.1147,54.1425,54.0591,54.1425,31130.0
2022-09-26 14:15:00,58.41,58.41,58.33,58.34,45187.0,54.1425,54.1425,54.0684,54.0776,45187.0
2022-09-26 14:20:00,58.33,58.36,58.26,58.28,29025.0,54.0684,54.0962,54.0035,54.022,29025.0
2022-09-26 14:25:00,58.28,58.3,58.19,58.2,44352.0,54.022,54.0405,53.9386,53.9479,44352.0
2022-09-26 14:30:00,58.2,58.26,58.17,58.24,38328.0,53.9479,54.0035,53.92,53.9849,38328.0
2022-09-26 14:35:00,58.23,58.23,58.11,58.16,50687.0,53.9757,53.9757,53.8644,53.9108,50687.0
2022-09-26 14:40:00,58.17,58.22,58.12,58.2,22238.0,53.92,53.9664,53.8737,53.9479,22238.0
2022-09-26 14:45:00,58.19,58.4,58.17,58.38,58263.0,53.9386,54.1332,53.92,54.1147,58263.0
2022-09-26 14:50:00,58.38,58.45,58.33,58.43,40771.0,54.1147,54.1796,54.0684,54.161,40771.0
2022-09-26 14:55:00,58.43,58.45,58.38,58.39,34596.0,54.161,54.1796,54.1147,54.124,34596.0
2022-09-26 15:00:00,58.39,58.51,58.39,58.45,45604.0,54.124,54.2352,54.124,54.1796,45604.0
2022-09-26 15:05:00,58.46,58.52,58.4,58.52,57591.0,54.1889,54.2445,54.1332,54.2445,57591.0
2022-09-26 15:10:00,58.52,58.53,58.41,58.45,79908.0,54.2445,54.2537,54.1425,54.1796,79908.0
2022-09-26 15:15:00,58.45,58.53,58.35,58.49,85012.0,54.1796,54.2537,54.0869,54.2167,85012.0
2022-09-26 15:20:00,58.49,58.51,58.39,58.41,39690.0,54.2167,54.2352,54.124,54.1425,39690.0
2022-09-26 15:25:00,58.41,58.45,58.37,58.41,43820.0,54.1425,54.1796,54.1054,54.1425,43820.0
2022-09-26 15:30:00,58.4,58.42,58.32,58.38,63584.0,54.1332,54.1518,54.0591,54.1147,63584.0
2022-09-26 15:35:00,58.38,58.49,58.37,58.43,85425.0,54.1147,54.2167,54.1054,54.161,85425.0
2022-09-26 15:40:00,58.43,58.57,58.42,58.56,79466.0,54.161,54.2908,54.1518,54.2816,79466.0
2022-09-26 15:45:00,58.56,58.6,58.5,58.56,105349.0,54.2816,54.3186,54.2259,54.2816,105349.0
2022-09-26 15:50:00,58.56,58.73,58.47,58.66,207648.0,54.2816,54.4391,54.1981,54.3742,207648.0
2022-09-26 15:55:00,58.65,58.65,58.33,58.37,486918.0,54.365,54.365,54.0684,54.1054,486918.0
2022-09-27 09:30:00,58.69,58.88,58.55,58.82,100078.0,54.4021,54.5782,54.2723,54.5226,100078.0
2022-09-27 09:35:00,58.84,58.96,58.78,58.95,32303.0,54.5411,54.6523,54.4855,54.6431,32303.0
2022-09-27 09:40:00,58.96,59.13,58.93,59.09,88496.0,54.6523,54.8099,54.6245,54.7728,88496.0
2022-09-27 09:45:00,59.09,59.13,58.98,59.02,48741.0,54.7728,54.8099,54.6709,54.7079,48741.0
2022-09-27 09:50:00,59.03,59.04,58.9,58.96,38530.0,54.7172,54.7265,54.5967,54.6523,38530.0
2022-09-27 09:55:00,58.95,58.96,58.84,58.87,36363.0,54.6431,54.6523,54.5411,54.5689,36363.0
2022-09-27 10:00:00,58.88,58.88,58.68,58.73,58587.0,54.5782,54.5782,54.3928,54.4391,58587.0
2022-09-27 10:05:00,58.72,58.78,58.46,58.48,91800.0,54.4299,54.4855,54.1889,54.2074,91800.0
2022-09-27 10:10:00,58.48,58.57,58.46,58.52,31978.0,54.2074,54.2908,54.1889,54.2445,31978.0
2022-09-27 10:15:00,58.53,58.55,58.47,58.52,31820.0,54.2537,54.2723,54.1981,54.2445,31820.0
2022-09-27 10:20:00,58.52,58.7,58.46,58.62,45346.0,54.2445,54.4113,54.1889,54.3372,45346.0
2022-09-27 10:25:00,58.63,58.67,58.44,58.45,31279.0,54.3464,54.3835,54.1703,54.1796,31279.0
2022-09-27 10:30:00,58.45,58.63,58.44,58.55,93519.0,54.1796,54.3464,54.1703,54.2723,93519.0
2022-09-27 10:35:00,58.55,58.68,58.54,58.64,233611.0,54.2723,54.3928,54.263,54.3557,233611.0
2022-09-27 10:40:00,58.64,58.74,58.6,58.74,34656.0,54.3557,54.4484,54.3186,54.4484,34656.0
2022-09-27 10:45:00,58.73,58.79,58.65,58.73,51387.0,54.4391,54.4947,54.365,54.4391,51387.0
2022-09-27 10:50:00,58.72,58.75,58.6,58.6,29306.0,54.4299,54.4577,54.3186,54.3186,29306.0
2022-09-27 10:55:00,58.6,58.63,58.54,58.55,49869.0,54.3186,54.3464,54.263,54.2723,49869.0
2022-09-27 11:00:00,58.54,58.63,58.48,58.49,47184.0,54.263,54.3464,54.2074,54.2167,47184.0
2022-09-27 11:05:00,58.49,58.61,58.46,58.6,64384.0,54.2167,54.3279,54.1889,54.3186,64384.0
2022-09-27 11:10:00,58.6,58.64,58.53,58.53,21727.0,54.3186,54.3557,54.2537,54.2537,21727.0
2022-09-27 11:15:00,58.54,58.58,58.47,58.48,41866.0,54.263,54.3001,54.1981,54.2074,41866.0
2022-09-27 11:20:00,58.47,58.5,58.23,58.24,72021.0,54.1981,54.2259,53.9757,53.9849,72021.0
2022-09-27 11:25:00,58.24,58.25,58.07,58.12,92824.0,53.9849,53.9942,53.8274,53.8737,92824.0
2022-09-27 11:30:00,58.12,58.24,58.1,58.16,70100.0,53.8737,53.9849,53.8552,53.9108,70100.0
2022-09-27 11:35:00,58.16,58.19,58.11,58.14,28824.0,53.9108,53.9386,53.8644,53.8922,28824.0
2022-09-27 11:40:00,58.14,58.19,58.04,58.05,48521.0,53.8922,53.9386,53.7995,53.8088,48521.0
2022-09-27 11:45:00,58.03,58.11,58.03,58.06,38239.0,53.7903,53.8644,53.7903,53.8181,38239.0
2022-09-27 11:50:00,58.06,58.11,57.92,57.93,99777.0,53.8181,53.8644,53.6883,53.6976,99777.0
2022-09-27 11:55:00,57.93,58.03,57.91,57.92,65524.0,53.6976,53.7903,53.679,53.6883,65524.0
2022-09-27 12:00:00,57.92,57.95,57.83,57.88,66568.0,53.6883,53.7161,53.6049,53.6512,66568.0
2022-09-27 12:05:00,57.88,57.88,57.73,57.73,43775.0,53.6512,53.6512,53.5122,53.5122,43775.0
2022-09-27 12:10:00,57.73,57.73,57.58,57.67,86343.0,53.5122,53.5122,53.3732,53.4566,86343.0
2022-09-27 12:15:00,57.67,57.69,57.55,57.57,43185.0,53.4566,53.4751,53.3453,53.3639,43185.0
2022-09-27 12:20:00,57.57,57.62,57.51,57.55,55350.0,53.3639,53.4102,53.3083,53.3453,55350.0
2022-09-27 12:25:00,57.54,57.69,57.53,57.67,35125.0,53.3361,53.4751,53.3268,53.4566,35125.0
2022-09-27 12:30:00,57.67,57.73,57.66,57.7,31686.0,53.4566,53.5122,53.4473,53.4844,31686.0
2022-09-27 12:35:00,57.71,57.72,57.59,57.64,28986.0,53.4937,53.5029,53.3824,53.4288,28986.0
2022-09-27 12:40:00,57.63,57.73,57.62,57.68,28990.0,53.4195,53.5122,53.4102,53.4658,28990.0
2022-09-27 12:45:00,57.68,57.73,57.65,57.72,30013.0,53.4658,53.5122,53.438,53.5029,30013.0
2022-09-27 12:50:00,57.71,57.79,57.59,57.77,36886.0,53.4937,53.5678,53.3824,53.5493,36886.0
2022-09-27 12:55:00,57.76,57.77,57.71,57.71,27077.0,53.54,53.5493,53.4937,53.4937,27077.0
2022-09-27 13:00:00,57.7,57.7,57.54,57.57,70532.0,53.4844,53.4844,53.3361,53.3639,70532.0
2022-09-27 13:05:00,57.57,57.69,57.56,57.59,55952.0,53.3639,53.4751,53.3546,53.3824,55952.0
2022-09-27 13:10:00,57.59,57.63,57.55,57.59,30860.0,53.3824,53.4195,53.3453,53.3824,30860.0
2022-09-27 13:15:00,57.6,57.63,57.55,57.55,51072.0,53.3917,53.4195,53.3453,53.3453,51072.0
2022-09-27 13:20:00,57.55,57.57,57.5,57.52,29818.0,53.3453,53.3639,53.299,53.3175,29818.0
2022-09-27 13:25:00,57.52,57.56,57.49,57.52,29685.0,53.3175,53.3546,53.2897,53.3175,29685.0
2022-09-27 13:30:00,57.5,57.55,57.48,57.54,32569.0,53.299,53.3453,53.2805,53.3361,32569.0
2022-09-27 13:35:00,57.53,57.54,57.39,57.44,43686.0,53.3268,53.3361,53.197,53.2434,43686.0
2022-09-27 13:40:00,57.43,57.43,57.33,57.39,54651.0,53.2341,53.2341,53.1414,53.197,54651.0
2022-09-27 13:45:00,57.39,57.44,57.38,57.4,34370.0,53.197,53.2434,53.1878,53.2063,34370.0
2022-09-27 13:50:00,57.4,57.44,57.33,57.36,32333.0,53.2063,53.2434,53.1414,53.1692,32333.0
2022-09-27 13:55:00,57.36,57.43,57.31,57.42,32657.0,53.1692,53.2341,53.1229,53.2248,32657.0
2022-09-27 14:00:00,57.41,57.54,57.39,57.53,51279.0,53.2156,53.3361,53.197,53.3268,51279.0
2022-09-27 14:05:00,57.52,57.54,57.47,57.5,52335.0,53.3175,53.3361,53.2712,53.299,52335.0
2022-09-27 14:10:00,57.5,57.56,57.46,57.46,83062.0,53.299,53.3546,53.2619,53.2619,83062.0
2022-09-27 14:15:00,57.46,57.54,57.45,57.48,79008.0,53.2619,53.3361,53.2526,53.2805,79008.0
2022-09-27 14:20:00,57.48,57.56,57.46,57.56,58332.0,53.2805,53.3546,53.2619,53.3546,58332.0
2022-09-27 14:25:00,57.57,57.68,57.56,57.67,37589.0,53.3639,53.4658,53.3546,53.4566,37589.0
2022-09-27 14:30:00,57.67,57.68,57.6,57.67,24733.0,53.4566,53.4658,53.3917,53.4566,24733.0
2022-09-27 14:35:00,57.67,57.77,57.63,57.74,41538.0,53.4566,53.5493,53.4195,53.5215,41538.0
2022-09-27 14:40:00,57.74,57.83,57.73,57.75,42618.0,53.5215,53.6049,53.5122,53.5307,42618.0
2022-09-27 14:45:00,57.75,57.88,57.72,57.85,62947.0,53.5307,53.6512,53.5029,53.6234,62947.0
2022-09-27 14:50:00,57.85,57.85,57.77,57.81,56041.0,53.6234,53.6234,53.5493,53.5863,56041.0
2022-09-27 14:55:00,57.8,57.83,57.77,57.79,33611.0,53.5771,53.6049,53.5493,53.5678,33611.0
2022-09-27 15:00:00,57.78,57.79,57.61,57.69,77809.0,53.5585,53.5678,53.401,53.4751,77809.0
2022-09-27 15:05:00,57.69,57.73,57.64,57.73,59487.0,53.4751,53.5122,53.4288,53.5122,59487.0
2022-09-27 15:10:00,57.71,57.77,57.69,57.7,33192.0,53.4937,53.5493,53.4751,53.4844,33192.0
2022-09-27 15:15:00,57.71,57.71,57.57,57.69,68164.0,53.4937,53.4937,53.3639,53.4751,68164.0
2022-09-27 15:20:00,57.69,57.71,57.58,57.67,76575.0,53.4751,53.4937,53.3732,53.4566,76575.0
2022-09-27 15:25:00,57.66,57.69,57.59,57.62,50447.0,53.4473,53.4751,53.3824,53.4102,50447.0
2022-09-27 15:30:00,57.62,57.64,57.46,57.48,85576.0,53.4102,53.4288,53.2619,53.2805,85576.0
2022-09-27 15:35:00,57.47,57.52,57.45,57.5,70299.0,53.2712,53.3175,53.2526,53.299,70299.0
2022-09-27 15:40:00,57.49,57.65,57.46,57.61,84346.0,53.2897,53.438,53.2619,53.401,84346.0
2022-09-27 15:45:00,57.61,57.62,57.52,57.58,79386.0,53.401,53.4102,53.3175,53.3732,79386.0
2022-09-27 15:50:00,57.57,57.67,57.53,57.65,165301.0,53.3639,53.4566,53.3268,53.438,165301.0
2022-09-27 15:55:00,57.65,57.68,57.5,57.59,279368.0,53.438,53.4658,53.299,53.3824,279368.0
2022-09-28 09:30:00,57.94,58.14,57.48,57.53,154394.0,53.7068,53.8922,53.2805,53.3268,154394.0
2022-09-28 09:35:00,57.53,57.54,57.28,57.33,69539.0,53.3268,53.3361,53.0951,53.1414,69539.0
2022-09-28 09:40:00,57.33,57.53,57.26,57.53,98514.0,53.1414,53.3268,53.0765,53.3268,98514.0
2022-09-28 09:45:00,57.53,57.67,57.4,57.57,72233.0,53.3268,53.4566,53.2063,53.3639,72233.0
2022-09-28 09:50:00,57.56,57.7,57.53,57.61,52563.0,53.3546,53.4844,53.3268,53.401,52563.0
2022-09-28 09:55:00,57.62,57.66,57.57,57.63,47882.0,53.4102,53.4473,53.3639,53.4195,47882.0
2022-09-28 10:00:00,57.65,57.78,57.43,57.48,87310.0,53.438,53.5585,53.2341,53.2805,87310.0
2022-09-28 10:05:00,57.47,57.55,57.47,57.51,53021.0,53.2712,53.3453,53.2712,53.3083,53021.0
2022-09-28 10:10:00,57.52,57.55,57.42,57.51,38117.0,53.3175,53.3453,53.2248,53.3083,38117.0
2022-09-28 10:15:00,57.52,57.54,57.43,57.51,39689.0,53.3175,53.3361,53.2341,53.3083,39689.0
2022-09-28 10:20:00,57.51,57.66,57.51,57.66,57239.0,53.3083,53.4473,53.3083,53.4473,57239.0
2022-09-28 10:25:00,57.66,57.66,57.53,57.65,72935.0,53.4473,53.4473,53.3268,53.438,72935.0
2022-09-28 10:30:00,57.66,57.68,57.58,57.59,48467.0,53.4473,53.4658,53.3732,53.3824,48467.0
2022-09-28 10:35:00,57.59,57.75,57.54,57.68,58456.0,53.3824,53.5307,53.3361,53.4658,58456.0
2022-09-28 10:40:00,57.68,57.87,57.67,57.84,37724.0,53.4658,53.642,53.4566,53.6142,37724.0
2022-09-28 10:45:00,57.83,57.9,57.72,57.76,49089.0,53.6049,53.6698,53.5029,53.54,49089.0
2022-09-28 10:50:00,57.75,57.77,57.67,57.73,37317.0,53.5307,53.5493,53.4566,53.5122,37317.0
2022-09-28 10:55:00,57.72,57.76,57.67,57.68,32778.0,53.5029,53.54,53.4566,53.4658,32778.0
2022-09-28 11:00:00,57.68,57.77,57.65,57.72,42017.0,53.4658,53.5493,53.438,53.5029,42017.0
2022-09-28 11:05:00,57.72,57.74,57.63,57.64,32212.0,53.5029,53.5215,53.4195,53.4288,32212.0
2022-09-28 11:10:00,57.64,57.72,57.63,57.7,38431.0,53.4288,53.5029,53.4195,53.4844,38431.0
2022-09-28 11:15:00,57.7,57.76,57.64,57.67,32034.0,53.4844,53.54,53.4288,53.4566,32034.0
2022-09-28 11:20:00,57.67,57.81,57.66,57.76,75612.0,53.4566,53.5863,53.4473,53.54,75612.0
2022-09-28 11:25:00,57.76,57.79,57.68,57.69,57222.0,53.54,53.5678,53.4658,53.4751,57222.0
2022-09-28 11:30:00,57.7,57.76,57.64,57.76,40504.0,53.4844,53.54,53.4288,53.54,40504.0
2022-09-28 11:35:00,57.76,57.79,57.67,57.69,43935.0,53.54,53.5678,53.4566,53.4751,43935.0
2022-09-28 11:40:00,57.69,57.71,57.61,57.67,42214.0,53.4751,53.4937,53.401,53.4566,42214.0
2022-09-28 11:45:00,57.67,57.73,57.63,57.69,39228.0,53.4566,53.5122,53.4195,53.4751,39228.0
2022-09-28 11:50:00,57.7,57.76,57.64,57.75,42538.0,53.4844,53.54,53.4288,53.5307,42538.0
2022-09-28 11:55:00,57.76,57.83,57.76,57.81,33364.0,53.54,53.6049,53.54,53.5863,33364.0
2022-09-28 12:00:00,57.81,57.85,57.78,57.81,47817.0,53.5863,53.6234,53.5585,53.5863,47817.0
2022-09-28 12:05:00,57.81,57.85,57.77,57.78,31702.0,53.5863,53.6234,53.5493,53.5585,31702.0
2022-09-28 12:10:00,57.78,57.93,57.77,57.92,60164.0,53.5585,53.6976,53.5493,53.6883,60164.0
2022-09-28 12:15:00,57.92,57.99,57.89,57.99,43504.0,53.6883,53.7532,53.6605,53.7532,43504.0
2022-09-28 12:20:00,57.98,58.03,57.95,57.95,23869.0,53.7439,53.7903,53.7161,53.7161,23869.0
2022-09-28 12:25:00,57.95,57.95,57.84,57.85,35668.0,53.7161,53.7161,53.6142,53.6234,35668.0
2022-09-28 12:30:00,57.85,57.91,57.81,57.88,36327.0,53.6234,53.679,53.5863,53.6512,36327.0
2022-09-28 12:35:00,57.87,57.89,57.8,57.83,21332.0,53.642,53.6605,53.5771,53.6049,21332.0
2022-09-28 12:40:00,57.84,57.94,57.83,57.93,40331.0,53.6142,53.7068,53.6049,53.6976,40331.0
2022-09-28 12:45:00,57.93,57.98,57.89,57.95,33982.0,53.6976,53.7439,53.6605,53.7161,33982.0
2022-09-28 12:50:00,57.95,58.02,57.94,58.01,29330.0,53.7161,53.781,53.7068,53.7717,29330.0
2022-09-28 12:55:00,58.01,58.02,57.96,57.99,24247.0,53.7717,53.781,53.7254,53.7532,24247.0
2022-09-28 13:00:00,58.0,58.01,57.91,57.95,29770.0,53.7625,53.7717,53.679,53.7161,29770.0
2022-09-28 13:05:00,57.95,58.09,57.95,58.07,41884.0,53.7161,53.8459,53.7161,53.8274,41884.0
2022-09-28 13:10:00,58.06,58.11,58.04,58.1,22773.0,53.8181,53.8644,53.7995,53.8552,22773.0
2022-09-28 13:15:00,58.1,58.18,58.09,58.16,45761.0,53.8552,53.9293,53.8459,53.9108,45761.0
2022-09-28 13:20:00,58.16,58.16,58.12,58.13,21800.0,53.9108,53.9108,53.8737,53.883,21800.0
2022-09-28 13:25:00,58.13,58.14,58.06,58.07,21755.0,53.883,53.8922,53.8181,53.8274,21755.0
2022-09-28 13:30:00,58.07,58.08,58.02,58.05,20743.0,53.8274,53.8366,53.781,53.8088,20743.0
2022-09-28 13:35:00,58.05,58.11,57.99,58.09,29192.0,53.8088,53.8644,53.7532,53.8459,29192.0
2022-09-28 13:40:00,58.08,58.12,58.05,58.08,22397.0,53.8366,53.8737,53.8088,53.8366,22397.0
2022-09-28 13:45:00,58.08,58.09,58.0,58.01,34103.0,53.8366,53.8459,53.7625,53.7717,34103.0
2022-09-28 13:50:00,58.01,58.01,57.91,57.93,26036.0,53.7717,53.7717,53.679,53.6976,26036.0
2022-09-28 13:55:00,57.93,57.97,57.91,57.91,32311.0,53.6976,53.7347,53.679,53.679,32311.0
2022-09-28 14:00:00,57.93,58.0,57.93,57.99,27761.0,53.6976,53.7625,53.6976,53.7532,27761.0
2022-09-28 14:05:00,58.0,58.04,57.96,57.99,34231.0,53.7625,53.7995,53.7254,53.7532,34231.0
2022-09-28 14:10:00,57.99,58.01,57.94,57.95,29705.0,53.7532,53.7717,53.7068,53.7161,29705.0
2022-09-28 14:15:00,57.96,57.99,57.91,57.93,28774.0,53.7254,53.7532,53.679,53.6976,28774.0
2022-09-28 14:20:00,57.93,57.98,57.91,57.93,23648.0,53.6976,53.7439,53.679,53.6976,23648.0
2022-09-28 14:25:00,57.92,58.01,57.88,57.98,28012.0,53.6883,53.7717,53.6512,53.7439,28012.0
2022-09-28 14:30:00,57.97,58.07,57.97,58.07,27539.0,53.7347,53.8274,53.7347,53.8274,27539.0
2022-09-28 14:35:00,58.08,58.13,58.08,58.1,23681.0,53.8366,53.883,53.8366,53.8552,23681.0
2022-09-28 14:40:00,58.09,58.1,58.02,58.05,29135.0,53.8459,53.8552,53.781,53.8088,29135.0
2022-09-28 14:45:00,58.05,58.12,58.02,58.11,22156.0,53.8088,53.8737,53.781,53.8644,22156.0
2022-09-28 14:50:00,58.11,58.16,58.1,58.13,21698.0,53.8644,53.9108,53.8552,53.883,21698.0
2022-09-28 14:55:00,58.12,58.13,58.06,58.07,26678.0,53.8737,53.883,53.8181,53.8274,26678.0
2022-09-28 15:00:00,58.07,58.22,58.05,58.22,46127.0,53.8274,53.9664,53.8088,53.9664,46127.0
2022-09-28 15:05:00,58.22,58.32,58.19,58.27,57361.0,53.9664,54.0591,53.9386,54.0127,57361.0
2022-09-28 15:10:00,58.26,58.29,58.21,58.25,45774.0,54.0035,54.0313,53.9571,53.9942,45774.0
2022-09-28 15:15:00,58.25,58.28,58.21,58.24,69912.0,53.9942,54.022,53.9571,53.9849,69912.0
2022-09-28 15:20:00,58.25,58.25,58.18,58.21,37473.0,53.9942,53.9942,53.9293,53.9571,37473.0
2022-09-28 15:25:00,58.21,58.28,58.19,58.22,42763.0,53.9571,54.022,53.9386,53.9664,42763.0
2022-09-28 15:30:00,58.21,58.33,58.2,58.33,69657.0,53.9571,54.0684,53.9479,54.0684,69657.0
2022-09-28 15:35:00,58.33,58.33,58.28,58.3,69298.0,54.0684,54.0684,54.022,54.0405,69298.0
2022-09-28 15:40:00,58.3,58.39,58.29,58.39,89453.0,54.0405,54.124,54.0313,54.124,89453.0
2022-09-28 15:45:00,58.38,58.46,58.35,58.4,68852.0,54.1147,54.1889,54.0869,54.1332,68852.0
2022-09-28 15:50:00,58.4,58.41,58.27,58.31,144477.0,54.1332,54.1425,54.0127,54.0498,144477.0
2022-09-28 15:55:00,58.31,58.31,58.1,58.13,280749.0,54.0498,54.0498,53.8552,53.883,280749.0
2022-09-29 09:30:00,57.71,57.71,57.29,57.35,173674.0,53.8571,53.8571,53.4651,53.5211,173674.0
2022-09-29 09:35:00,57.35,57.51,57.34,57.44,52003.0,53.5211,53.6704,53.5118,53.6051,52003.0
2022-09-29 09:40:00,57.44,57.46,57.28,57.3,81296.0,53.6051,53.6238,53.4558,53.4744,81296.0
2022-09-29 09:45:00,57.3,57.31,56.98,57.07,75506.0,53.4744,53.4838,53.1758,53.2598,75506.0
2022-09-29 09:50:00,57.02,57.07,56.98,57.04,45824.0,53.2131,53.2598,53.1758,53.2318,45824.0
2022-09-29 09:55:00,57.03,57.04,56.94,56.95,36557.0,53.2225,53.2318,53.1385,53.1478,36557.0
2022-09-29 10:00:00,56.95,56.95,56.77,56.83,71806.0,53.1478,53.1478,52.9798,53.0358,71806.0
2022-09-29 10:05:00,56.84,56.89,56.81,56.82,39834.0,53.0452,53.0918,53.0172,53.0265,39834.0
2022-09-29 10:10:00,56.82,56.86,56.7,56.79,70498.0,53.0265,53.0638,52.9145,52.9985,70498.0
2022-09-29 10:15:00,56.78,56.79,56.69,56.7,45714.0,52.9892,52.9985,52.9052,52.9145,45714.0
2022-09-29 10:20:00,56.71,56.78,56.7,56.75,79124.0,52.9238,52.9892,52.9145,52.9612,79124.0
2022-09-29 10:25:00,56.76,56.85,56.73,56.84,52103.0,52.9705,53.0545,52.9425,53.0452,52103.0
2022-09-29 10:30:00,56.84,56.88,56.77,56.8,59315.0,53.0452,53.0825,52.9798,53.0078,59315.0
2022-09-29 10:35:00,56.8,56.85,56.76,56.83,41845.0,53.0078,53.0545,52.9705,53.0358,41845.0
2022-09-29 10:40:00,56.82,56.89,56.75,56.83,54344.0,53.0265,53.0918,52.9612,53.0358,54344.0
2022-09-29 10:45:00,56.83,56.87,56.8,56.86,52333.0,53.0358,53.0732,53.0078,53.0638,52333.0
2022-09-29 10:50:00,56.86,56.92,56.85,56.9,48011.0,53.0638,53.1198,53.0545,53.1012,48011.0
2022-09-29 10:55:00,56.91,57.01,56.89,56.97,38061.0,53.1105,53.2038,53.0918,53.1665,38061.0
2022-09-29 11:00:00,56.96,57.0,56.93,56.98,27598.0,53.1571,53.1945,53.1291,53.1758,27598.0
2022-09-29 11:05:00,56.98,57.12,56.94,57.08,67500.0,53.1758,53.3065,53.1385,53.2691,67500.0
2022-09-29 11:10:00,57.08,57.08,56.96,57.0,38004.0,53.2691,53.2691,53.1571,53.1945,38004.0
2022-09-29 11:15:00,57.01,57.01,56.9,56.96,45542.0,53.2038,53.2038,53.1012,53.1571,45542.0
2022-09-29 11:20:00,56.95,56.95,56.85,56.88,23116.0,53.1478,53.1478,53.0545,53.0825,23116.0
2022-09-29 11:25:00,56.87,56.9,56.78,56.84,43836.0,53.0732,53.1012,52.9892,53.0452,43836.0
2022-09-29 11:30:00,56.84,56.88,56.77,56.84,31832.0,53.0452,53.0825,52.9798,53.0452,31832.0
2022-09-29 11:35:00,56.84,56.87,56.77,56.84,23800.0,53.0452,53.0732,52.9798,53.0452,23800.0
2022-09-29 11:40:00,56.85,56.91,56.78,56.9,35376.0,53.0545,53.1105,52.9892,53.1012,35376.0
2022-09-29 11:45:00,56.89,56.96,56.89,56.96,25275.0,53.0918,53.1571,53.0918,53.1571,25275.0
2022-09-29 11:50:00,56.96,57.1,56.94,57.06,27891.0,53.1571,53.2878,53.1385,53.2505,27891.0
2022-09-29 11:55:00,57.09,57.1,57.0,57.02,31208.0,53.2785,53.2878,53.1945,53.2131,31208.0
2022-09-29 12:00:00,57.0,57.01,56.94,57.01,24776.0,53.1945,53.2038,53.1385,53.2038,24776.0
2022-09-29 12:05:00,57.02,57.06,57.0,57.05,50968.0,53.2131,53.2505,53.1945,53.2411,50968.0
2022-09-29 12:10:00,57.04,57.05,56.9,56.91,24142.0,53.2318,53.2411,53.1012,53.1105,24142.0
2022-09-29 12:15:00,56.91,56.95,56.82,56.83,28493.0,53.1105,53.1478,53.0265,53.0358,28493.0
2022-09-29 12:20:00,56.83,56.84,56.78,56.82,37522.0,53.0358,53.0452,52.9892,53.0265,37522.0
2022-09-29 12:25:00,56.83,56.83,56.73,56.76,43903.0,53.0358,53.0358,52.9425,52.9705,43903.0
2022-09-29 12:30:00,56.76,56.84,56.73,56.84,27142.0,52.9705,53.0452,52.9425,53.0452,27142.0
2022-09-29 12:35:00,56.84,56.84,56.78,56.83,23683.0,53.0452,53.0452,52.9892,53.0358,23683.0
2022-09-29 12:40:00,56.83,56.85,56.77,56.84,16412.0,53.0358,53.0545,52.9798,53.0452,16412.0
2022-09-29 12:45:00,56.84,56.85,56.79,56.8,24607.0,53.0452,53.0545,52.9985,53.0078,24607.0
2022-09-29 12:50:00,56.79,56.84,56.77,56.84,18482.0,52.9985,53.0452,52.9798,53.0452,18482.0
2022-09-29 12:55:00,56.84,56.85,56.7,56.71,43651.0,53.0452,53.0545,52.9145,52.9238,43651.0
2022-09-29 13:00:00,56.71,56.71,56.62,56.64,28555.0,52.9238,52.9238,52.8398,52.8585,28555.0
2022-09-29 13:05:00,56.63,56.66,56.58,56.59,58503.0,52.8492,52.8772,52.8025,52.8118,58503.0
2022-09-29 13:10:00,56.59,56.64,56.55,56.62,116316.0,52.8118,52.8585,52.7745,52.8398,116316.0
2022-09-29 13:15:00,56.62,56.65,56.55,56.55,50602.0,52.8398,52.8678,52.7745,52.7745,50602.0
2022-09-29 13:20:00,56.55,56.58,56.52,56.54,20915.0,52.7745,52.8025,52.7465,52.7652,20915.0
2022-09-29 13:25:00,56.54,56.63,56.53,56.57,153388.0,52.7652,52.8492,52.7559,52.7932,153388.0
2022-09-29 13:30:00,56.57,56.62,56.52,56.62,65563.0,52.7932,52.8398,52.7465,52.8398,65563.0
2022-09-29 13:35:00,56.61,56.66,56.59,56.64,25233.0,52.8305,52.8772,52.8118,52.8585,25233.0
2022-09-29 13:40:00,56.64,56.64,56.53,56.55,61128.0,52.8585,52.8585,52.7559,52.7745,61128.0
2022-09-29 13:45:00,56.55,56.59,56.54,56.58,24089.0,52.7745,52.8118,52.7652,52.8025,24089.0
2022-09-29 13:50:00,56.58,56.6,56.44,56.51,127433.0,52.8025,52.8212,52.6719,52.7372,127433.0
2022-09-29 13:55:00,56.51,56.51,56.43,56.44,442025.0,52.7372,52.7372,52.6625,52.6719,442025.0
2022-09-29 14:00:00,56.44,56.44,56.36,56.39,40484.0,52.6719,52.6719,52.5972,52.6252,40484.0
2022-09-29 14:05:00,56.39,56.45,56.37,56.43,32934.0,52.6252,52.6812,52.6065,52.6625,32934.0
2022-09-29 14:10:00,56.42,56.43,56.36,56.36,29859.0,52.6532,52.6625,52.5972,52.5972,29859.0
2022-09-29 14:15:00,56.36,56.36,56.29,56.3,38941.0,52.5972,52.5972,52.5319,52.5412,38941.0
2022-09-29 14:20:00,56.29,56.38,56.28,56.37,25895.0,52.5319,52.6159,52.5225,52.6065,25895.0
2022-09-29 14:25:00,56.37,56.5,56.36,56.47,41304.0,52.6065,52.7279,52.5972,52.6999,41304.0
2022-09-29 14:30:00,56.46,56.55,56.43,56.44,22412.0,52.6905,52.7745,52.6625,52.6719,22412.0
2022-09-29 14:35:00,56.43,56.53,56.42,56.51,41821.0,52.6625,52.7559,52.6532,52.7372,41821.0
2022-09-29 14:40:00,56.5,56.52,56.44,56.45,20807.0,52.7279,52.7465,52.6719,52.6812,20807.0
2022-09-29 14:45:00,56.44,56.5,56.43,56.43,22590.0,52.6719,52.7279,52.6625,52.6625,22590.0
2022-09-29 14:50:00,56.42,56.44,56.31,56.36,23464.0,52.6532,52.6719,52.5505,52.5972,23464.0
2022-09-29 14:55:00,56.36,56.37,56.3,56.32,34561.0,52.5972,52.6065,52.5412,52.5599,34561.0
2022-09-29 15:00:00,56.32,56.39,56.29,56.36,39994.0,52.5599,52.6252,52.5319,52.5972,39994.0
2022-09-29 15:05:00,56.36,56.42,56.35,56.37,42010.0,52.5972,52.6532,52.5879,52.6065,42010.0
2022-09-29 15:10:00,56.36,56.48,56.33,56.47,57002.0,52.5972,52.7092,52.5692,52.6999,57002.0
2022-09-29 15:15:00,56.47,56.52,56.44,56.5,63403.0,52.6999,52.7465,52.6719,52.7279,63403.0
2022-09-29 15:20:00,56.49,56.51,56.45,56.5,77221.0,52.7185,52.7372,52.6812,52.7279,77221.0
2022-09-29 15:25:00,56.49,56.49,56.37,56.43,50718.0,52.7185,52.7185,52.6065,52.6625,50718.0
2022-09-29 15:30:00,56.42,56.62,56.41,56.55,152875.0,52.6532,52.8398,52.6439,52.7745,152875.0
2022-09-29 15:35:00,56.54,56.72,56.5,56.66,200628.0,52.7652,52.9332,52.7279,52.8772,200628.0
2022-09-29 15:40:00,56.66,56.67,56.49,56.6,79538.0,52.8772,52.8865,52.7185,52.8212,79538.0
2022-09-29 15:45:00,56.6,56.64,56.52,56.6,121076.0,52.8212,52.8585,52.7465,52.8212,121076.0
2022-09-29 15:50:00,56.61,56.71,56.6,56.67,272204.0,52.8305,52.9238,52.8212,52.8865,272204.0
2022-09-29 15:55:00,56.66,56.73,56.63,56.69,597649.0,52.8772,52.9425,52.8492,52.9052,597649.0
2022-09-30 09:30:00,56.47,56.7,56.12,56.14,377475.0,52.6999,52.9145,52.3732,52.3919,377475.0
2022-09-30 09:35:00,56.14,56.14,55.96,56.02,81734.0,52.3919,52.3919,52.2239,52.2799,81734.0
2022-09-30 09:40:00,56.0,56.39,55.95,56.2,92477.0,52.2612,52.6252,52.2146,52.4479,92477.0
2022-09-30 09:45:00,56.2,56.23,55.95,56.04,91822.0,52.4479,52.4759,52.2146,52.2986,91822.0
2022-09-30 09:50:00,56.03,56.25,55.96,56.25,120716.0,52.2892,52.4945,52.2239,52.4945,120716.0
2022-09-30 09:55:00,56.28,56.34,56.2,56.23,155118.0,52.5225,52.5785,52.4479,52.4759,155118.0
2022-09-30 10:00:00,56.23,56.3,56.11,56.23,129990.0,52.4759,52.5412,52.3639,52.4759,129990.0
2022-09-30 10:05:00,56.23,56.28,56.06,56.06,128163.0,52.4759,52.5225,52.3172,52.3172,128163.0
2022-09-30 10:10:00,56.06,56.06,55.88,55.89,116363.0,52.3172,52.3172,52.1493,52.1586,116363.0
2022-09-30 10:15:00,55.89,55.91,55.74,55.84,128865.0,52.1586,52.1772,52.0186,52.1119,128865.0
2022-09-30 10:20:00,55.84,56.02,55.82,55.93,93573.0,52.1119,52.2799,52.0933,52.1959,93573.0
2022-09-30 10:25:00,55.93,56.0,55.82,55.98,76744.0,52.1959,52.2612,52.0933,52.2426,76744.0
2022-09-30 10:30:00,56.0,56.16,55.98,56.1,107435.0,52.2612,52.4106,52.2426,52.3546,107435.0
2022-09-30 10:35:00,56.09,56.1,56.01,56.08,57096.0,52.3452,52.3546,52.2706,52.3359,57096.0
2022-09-30 10:40:00,56.09,56.1,55.94,55.95,194469.0,52.3452,52.3546,52.2052,52.2146,194469.0
2022-09-30 10:45:00,55.94,55.97,55.89,55.91,103600.0,52.2052,52.2332,52.1586,52.1772,103600.0
2022-09-30 10:50:00,55.91,56.01,55.89,55.9,44561.0,52.1772,52.2706,52.1586,52.1679,44561.0
2022-09-30 10:55:00,55.89,55.91,55.8,55.83,60071.0,52.1586,52.1772,52.0746,52.1026,60071.0
2022-09-30 11:00:00,55.84,55.93,55.79,55.9,141844.0,52.1119,52.1959,52.0653,52.1679,141844.0
2022-09-30 11:05:00,55.89,56.06,55.86,56.05,56184.0,52.1586,52.3172,52.1306,52.3079,56184.0
2022-09-30 11:10:00,56.04,56.12,56.01,56.03,65055.0,52.2986,52.3732,52.2706,52.2892,65055.0
2022-09-30 11:15:00,56.03,56.07,55.98,56.01,42572.0,52.2892,52.3266,52.2426,52.2706,42572.0
2022-09-30 11:20:00,56.01,56.09,56.0,56.07,50757.0,52.2706,52.3452,52.2612,52.3266,50757.0
2022-09-30 11:25:00,56.07,56.11,56.03,56.03,48074.0,52.3266,52.3639,52.2892,52.2892,48074.0
2022-09-30 11:30:00,56.04,56.14,56.03,56.12,50532.0,52.2986,52.3919,52.2892,52.3732,50532.0
2022-09-30 11:35:00,56.12,56.15,56.0,56.04,74163.0,52.3732,52.4012,52.2612,52.2986,74163.0
2022-09-30 11:40:00,56.04,56.04,55.8,55.8,35925.0,52.2986,52.2986,52.0746,52.0746,35925.0
2022-09-30 11:45:00,55.8,55.84,55.73,55.75,51119.0,52.0746,52.1119,52.0093,52.0279,51119.0
2022-09-30 11:50:00,55.74,55.74,55.59,55.61,63549.0,52.0186,52.0186,51.8786,51.8973,63549.0
2022-09-30 11:55:00,55.6,55.71,55.59,55.7,92536.0,51.8879,51.9906,51.8786,51.9813,92536.0
2022-09-30 12:00:00,55.7,55.71,55.61,55.65,51359.0,51.9813,51.9906,51.8973,51.9346,51359.0
2022-09-30 12:05:00,55.65,55.66,55.56,55.57,76957.0,51.9346,51.9439,51.8506,51.8599,76957.0
2022-09-30 12:10:00,55.57,55.61,55.55,55.58,82159.0,51.8599,51.8973,51.8413,51.8693,82159.0
2022-09-30 12:15:00,55.58,55.7,55.57,55.6,168486.0,51.8693,51.9813,51.8599,51.8879,168486.0
2022-09-30 12:20:00,55.6,55.63,55.51,55.61,103575.0,51.8879,51.9159,51.804,51.8973,103575.0
2022-09-30 12:25:00,55.6,55.65,55.59,55.63,79563.0,51.8879,51.9346,51.8786,51.9159,79563.0
2022-09-30 12:30:00,55.63,55.72,55.62,55.68,35288.0,51.9159,51.9999,51.9066,51.9626,35288.0
2022-09-30 12:35:00,55.68,55.69,55.56,55.59,137050.0,51.9626,51.9719,51.8506,51.8786,137050.0
2022-09-30 12:40:00,55.6,55.61,55.53,55.59,50204.0,51.8879,51.8973,51.8226,51.8786,50204.0
2022-09-30 12:45:00,55.59,55.59,55.47,55.48,73671.0,51.8786,51.8786,51.7666,51.776,73671.0
2022-09-30 12:50:00,55.49,55.5,55.41,55.43,46553.0,51.7853,51.7946,51.7106,51.7293,46553.0
2022-09-30 12:55:00,55.42,55.52,55.41,55.46,55847.0,51.72,51.8133,51.7106,51.7573,55847.0
2022-09-30 13:00:00,55.45,55.45,55.33,55.34,163625.0,51.748,51.748,51.636,51.6453,163625.0
2022-09-30 13:05:00,55.33,55.44,55.29,55.43,101093.0,51.636,51.7386,51.5986,51.7293,101093.0
2022-09-30 13:10:00,55.42,55.46,55.34,55.35,121915.0,51.72,51.7573,51.6453,51.6546,121915.0
2022-09-30 13:15:00,55.35,55.49,55.33,55.48,150492.0,51.6546,51.7853,51.636,51.776,150492.0
2022-09-30 13:20:00,55.48,55.57,55.48,55.54,33399.0,51.776,51.8599,51.776,51.832,33399.0
2022-09-30 13:25:00,55.55,55.65,55.52,55.62,39874.0,51.8413,51.9346,51.8133,51.9066,39874.0
2022-09-30 13:30:00,55.63,55.67,55.6,55.62,83696.0,51.9159,51.9533,51.8879,51.9066,83696.0
2022-09-30 13:35:00,55.63,55.63,55.49,55.51,73346.0,51.9159,51.9159,51.7853,51.804,73346.0
2022-09-30 13:40:00,55.51,55.59,55.47,55.48,74079.0,51.804,51.8786,51.7666,51.776,74079.0
2022-09-30 13:45:00,55.47,55.5,55.41,55.44,170853.0,51.7666,51.7946,51.7106,51.7386,170853.0
2022-09-30 13:50:00,55.44,55.55,55.43,55.54,55006.0,51.7386,51.8413,51.7293,51.832,55006.0
2022-09-30 13:55:00,55.54,55.57,55.52,55.54,49483.0,51.832,51.8599,51.8133,51.832,49483.0
2022-09-30 14:00:00,55.53,55.63,55.52,55.59,63185.0,51.8226,51.9159,51.8133,51.8786,63185.0
2022-09-30 14:05:00,55.6,55.63,55.54,55.63,36393.0,51.8879,51.9159,51.832,51.9159,36393.0
2022-09-30 14:10:00,55.63,55.71,55.63,55.69,41374.0,51.9159,51.9906,51.9159,51.9719,41374.0
2022-09-30 14:15:00,55.69,55.78,55.68,55.7,46491.0,51.9719,52.0559,51.9626,51.9813,46491.0
2022-09-30 14:20:00,55.7,55.75,55.63,55.66,50731.0,51.9813,52.0279,51.9159,51.9439,50731.0
2022-09-30 14:25:00,55.66,55.66,55.57,55.6,35705.0,51.9439,51.9439,51.8599,51.8879,35705.0
2022-09-30 14:30:00,55.61,55.64,55.57,55.6,101412.0,51.8973,51.9253,51.8599,51.8879,101412.0
2022-09-30 14:35:00,55.6,55.6,55.45,55.48,50464.0,51.8879,51.8879,51.748,51.776,50464.0
2022-09-30 14:40:00,55.49,55.5,55.29,55.36,98369.0,51.7853,51.7946,51.5986,51.664,98369.0
2022-09-30 14:45:00,55.37,55.39,55.26,55.35,71301.0,51.6733,51.692,51.5706,51.6546,71301.0
2022-09-30 14:50:00,55.36,55.41,55.32,55.38,39306.0,51.664,51.7106,51.6266,51.6826,39306.0
2022-09-30 14:55:00,55.38,55.39,55.27,55.3,126779.0,51.6826,51.692,51.58,51.608,126779.0
2022-09-30 15:00:00,55.31,55.43,55.28,55.35,356810.0,51.6173,51.7293,51.5893,51.6546,356810.0
2022-09-30 15:05:00,55.34,55.35,55.14,55.15,271721.0,51.6453,51.6546,51.4587,51.468,271721.0
2022-09-30 15:10:00,55.16,55.29,55.13,55.16,94782.0,51.4773,51.5986,51.4493,51.4773,94782.0
2022-09-30 15:15:00,55.16,55.27,55.07,55.26,268571.0,51.4773,51.58,51.3933,51.5706,268571.0
2022-09-30 15:20:00,55.27,55.31,55.11,55.14,145349.0,51.58,51.6173,51.4307,51.4587,145349.0
2022-09-30 15:25:00,55.15,55.27,55.06,55.25,123594.0,51.468,51.58,51.384,51.5613,123594.0
2022-09-30 15:30:00,55.26,55.39,55.14,55.21,190953.0,51.5706,51.692,51.4587,51.524,190953.0
2022-09-30 15:35:00,55.2,55.25,55.12,55.15,190399.0,51.5146,51.5613,51.44,51.468,190399.0
2022-09-30 15:40:00,55.15,55.24,55.07,55.11,326479.0,51.468,51.552,51.3933,51.4307,326479.0
2022-09-30 15:45:00,55.1,55.13,55.04,55.08,307718.0,51.4213,51.4493,51.3653,51.4027,307718.0
2022-09-30 15:50:00,55.07,55.07,54.73,54.78,619108.0,51.3933,51.3933,51.076,51.1227,619108.0
2022-09-30 15:55:00,54.77,54.84,54.72,54.82,1037759.0,51.1134,51.1787,51.0667,51.16,1037759.0
2022-10-03 09:30:00,55.24,55.27,55.0,55.04,225266.0,51.552,51.58,51.328,51.3653,225266.0
2022-10-03 09:35:00,55.03,55.16,54.95,55.06,189862.0,51.356,51.4773,51.2813,51.384,189862.0
2022-10-03 09:40:00,55.06,55.08,54.85,54.89,177881.0,51.384,51.4027,51.188,51.2253,177881.0
2022-10-03 09:45:00,54.9,55.0,54.84,54.95,79684.0,51.2347,51.328,51.1787,51.2813,79684.0
2022-10-03 09:50:00,54.95,55.02,54.91,54.97,232611.0,51.2813,51.3467,51.244,51.3,232611.0
2022-10-03 09:55:00,54.97,55.16,54.96,55.1,178093.0,51.3,51.4773,51.2907,51.4213,178093.0
2022-10-03 10:00:00,55.1,55.49,55.08,55.43,156326.0,51.4213,51.7853,51.4027,51.7293,156326.0
2022-10-03 10:05:00,55.43,55.87,55.38,55.86,108423.0,51.7293,52.1399,51.6826,52.1306,108423.0
2022-10-03 10:10:00,55.86,55.89,55.74,55.85,84832.0,52.1306,52.1586,52.0186,52.1213,84832.0
2022-10-03 10:15:00,55.86,56.07,55.86,56.01,230697.0,52.1306,52.3266,52.1306,52.2706,230697.0
2022-10-03 10:20:00,56.01,56.18,55.96,56.0,133821.0,52.2706,52.4292,52.2239,52.2612,133821.0
2022-10-03 10:25:00,56.0,56.02,55.83,55.84,63092.0,52.2612,52.2799,52.1026,52.1119,63092.0
2022-10-03 10:30:00,55.85,55.96,55.84,55.87,34299.0,52.1213,52.2239,52.1119,52.1399,34299.0
2022-10-03 10:35:00,55.87,55.88,55.77,55.81,39320.0,52.1399,52.1493,52.0466,52.0839,39320.0
2022-10-03 10:40:00,55.8,55.8,55.7,55.79,45341.0,52.0746,52.0746,51.9813,52.0653,45341.0
2022-10-03 10:45:00,55.78,55.96,55.78,55.91,41276.0,52.0559,52.2239,52.0559,52.1772,41276.0
2022-10-03 10:50:00,55.91,55.92,55.75,55.77,74671.0,52.1772,52.1866,52.0279,52.0466,74671.0
2022-10-03 10:55:00,55.77,55.86,55.74,55.74,140757.0,52.0466,52.1306,52.0186,52.0186,140757.0
2022-10-03 11:00:00,55.74,55.82,55.74,55.8,41406.0,52.0186,52.0933,52.0186,52.0746,41406.0
2022-10-03 11:05:00,55.8,55.85,55.77,55.84,118715.0,52.0746,52.1213,52.0466,52.1119,118715.0
2022-10-03 11:10:00,55.84,55.89,55.8,55.88,75162.0,52.1119,52.1586,52.0746,52.1493,75162.0
2022-10-03 11:15:00,55.88,55.94,55.84,55.85,78599.0,52.1493,52.2052,52.1119,52.1213,78599.0
2022-10-03 11:20:00,55.85,55.87,55.79,55.84,89272.0,52.1213,52.1399,52.0653,52.1119,89272.0
2022-10-03 11:25:00,55.84,55.85,55.77,55.84,43943.0,52.1119,52.1213,52.0466,52.1119,43943.0
2022-10-03 11:30:00,55.85,55.9,55.79,55.83,55388.0,52.1213,52.1679,52.0653,52.1026,55388.0
2022-10-03 11:35:00,55.84,55.84,55.61,55.62,44379.0,52.1119,52.1119,51.8973,51.9066,44379.0
2022-10-03 11:40:00,55.62,55.67,55.57,55.64,40392.0,51.9066,51.9533,51.8599,51.9253,40392.0
2022-10-03 11:45:00,55.64,55.67,55.59,55.67,76852.0,51.9253,51.9533,51.8786,51.9533,76852.0
2022-10-03 11:50:00,55.67,55.72,55.65,55.69,52500.0,51.9533,51.9999,51.9346,51.9719,52500.0
2022-10-03 11:55:00,55.68,55.68,55.58,55.59,56710.0,51.9626,51.9626,51.8693,51.8786,56710.0
2022-10-03 12:00:00,55.58,55.67,55.58,55.6,96622.0,51.8693,51.9533,51.8693,51.8879,96622.0
2022-10-03 12:05:00,55.6,55.79,55.6,55.76,45468.0,51.8879,52.0653,51.8879,52.0373,45468.0
2022-10-03 12:10:00,55.76,55.84,55.72,55.77,37574.0,52.0373,52.1119,51.9999,52.0466,37574.0
2022-10-03 12:15:00,55.77,55.84,55.72,55.73,41779.0,52.0466,52.1119,51.9999,52.0093,41779.0
2022-10-03 12:20:00,55.73,55.74,55.64,55.71,67821.0,52.0093,52.0186,51.9253,51.9906,67821.0
2022-10-03 12:25:00,55.71,55.71,55.55,55.56,84996.0,51.9906,51.9906,51.8413,51.8506,84996.0
2022-10-03 12:30:00,55.57,55.71,55.56,55.7,36387.0,51.8599,51.9906,51.8506,51.9813,36387.0
2022-10-03 12:35:00,55.7,55.81,55.68,55.81,30200.0,51.9813,52.0839,51.9626,52.0839,30200.0
2022-10-03 12:40:00,55.81,55.82,55.76,55.8,34043.0,52.0839,52.0933,52.0373,52.0746,34043.0
2022-10-03 12:45:00,55.8,55.81,55.75,55.8,35211.0,52.0746,52.0839,52.0279,52.0746,35211.0
2022-10-03 12:50:00,55.8,55.81,55.7,55.72,47883.0,52.0746,52.0839,51.9813,51.9999,47883.0
2022-10-03 12:55:00,55.72,55.72,55.63,55.71,79287.0,51.9999,51.9999,51.9159,51.9906,79287.0
2022-10-03 13:00:00,55.72,55.76,55.67,55.71,117291.0,51.9999,52.0373,51.9533,51.9906,117291.0
2022-10-03 13:05:00,55.71,55.86,55.7,55.83,75227.0,51.9906,52.1306,51.9813,52.1026,75227.0
2022-10-03 13:10:00,55.83,55.94,55.78,55.9,84110.0,52.1026,52.2052,52.0559,52.1679,84110.0
2022-10-03 13:15:00,55.91,55.95,55.87,55.89,63781.0,52.1772,52.2146,52.1399,52.1586,63781.0
2022-10-03 13:20:00,55.88,55.99,55.88,55.96,80723.0,52.1493,52.2519,52.1493,52.2239,80723.0
2022-10-03 13:25:00,55.96,55.97,55.85,55.85,57163.0,52.2239,52.2332,52.1213,52.1213,57163.0
2022-10-03 13:30:00,55.86,55.96,55.85,55.94,49824.0,52.1306,52.2239,52.1213,52.2052,49824.0
2022-10-03 13:35:00,55.94,55.96,55.91,55.94,92673.0,52.2052,52.2239,52.1772,52.2052,92673.0
2022-10-03 13:40:00,55.94,56.02,55.93,55.99,65003.0,52.2052,52.2799,52.1959,52.2519,65003.0
2022-10-03 13:45:00,55.99,56.02,55.97,56.01,91132.0,52.2519,52.2799,52.2332,52.2706,91132.0
2022-10-03 13:50:00,56.0,56.01,55.96,55.97,42969.0,52.2612,52.2706,52.2239,52.2332,42969.0
2022-10-03 13:55:00,55.96,56.01,55.95,55.99,50087.0,52.2239,52.2706,52.2146,52.2519,50087.0
2022-10-03 14:00:00,55.99,56.07,55.98,55.99,170169.0,52.2519,52.3266,52.2426,52.2519,170169.0
2022-10-03 14:05:00,56.0,56.13,55.99,56.11,77507.0,52.2612,52.3826,52.2519,52.3639,77507.0
2022-10-03 14:10:00,56.11,56.16,56.07,56.13,74455.0,52.3639,52.4106,52.3266,52.3826,74455.0
2022-10-03 14:15:00,56.12,56.24,56.1,56.18,117246.0,52.3732,52.4852,52.3546,52.4292,117246.0
2022-10-03 14:20:00,56.17,56.22,56.11,56.22,121287.0,52.4199,52.4666,52.3639,52.4666,121287.0
2022-10-03 14:25:00,56.22,56.29,56.19,56.24,54640.0,52.4666,52.5319,52.4386,52.4852,54640.0
2022-10-03 14:30:00,56.25,56.29,56.22,56.23,40255.0,52.4945,52.5319,52.4666,52.4759,40255.0
2022-10-03 14:35:00,56.23,56.25,56.22,56.25,38050.0,52.4759,52.4945,52.4666,52.4945,38050.0
2022-10-03 14:40:00,56.24,56.28,56.23,56.27,47187.0,52.4852,52.5225,52.4759,52.5132,47187.0
2022-10-03 14:45:00,56.27,56.32,56.23,56.27,65994.0,52.5132,52.5599,52.4759,52.5132,65994.0
2022-10-03 14:50:00,56.28,56.35,56.28,56.34,56847.0,52.5225,52.5879,52.5225,52.5785,56847.0
2022-10-03 14:55:00,56.34,56.39,56.32,56.35,64590.0,52.5785,52.6252,52.5599,52.5879,64590.0
2022-10-03 15:00:00,56.35,56.36,56.27,56.3,56066.0,52.5879,52.5972,52.5132,52.5412,56066.0
2022-10-03 15:05:00,56.3,56.4,56.29,56.35,70019.0,52.5412,52.6345,52.5319,52.5879,70019.0
2022-10-03 15:10:00,56.36,56.38,56.31,56.34,73268.0,52.5972,52.6159,52.5505,52.5785,73268.0
2022-10-03 15:15:00,56.33,56.41,56.24,56.39,81353.0,52.5692,52.6439,52.4852,52.6252,81353.0
2022-10-03 15:20:00,56.4,56.44,56.28,56.33,116784.0,52.6345,52.6719,52.5225,52.5692,116784.0
2022-10-03 15:25:00,56.34,56.46,56.34,56.41,81319.0,52.5785,52.6905,52.5785,52.6439,81319.0
2022-10-03 15:30:00,56.41,56.46,56.38,56.43,124041.0,52.6439,52.6905,52.6159,52.6625,124041.0
2022-10-03 15:35:00,56.43,56.51,56.4,56.49,132263.0,52.6625,52.7372,52.6345,52.7185,132263.0
2022-10-03 15:40:00,56.48,56.56,56.42,56.48,140712.0,52.7092,52.7839,52.6532,52.7092,140712.0
2022-10-03 15:45:00,56.48,56.49,56.39,56.42,189311.0,52.7092,52.7185,52.6252,52.6532,189311.0
2022-10-03 15:50:00,56.44,56.52,56.36,56.5,291907.0,52.6719,52.7465,52.5972,52.7279,291907.0
2022-10-03 15:55:00,56.5,56.5,56.32,56.36,608559.0,52.7279,52.7279,52.5599,52.5972,608559.0
2022-10-04 09:30:00,56.84,57.21,56.74,57.0,244866.0,53.0452,53.3905,52.9518,53.1945,244866.0
2022-10-04 09:35:00,57.0,57.19,56.93,57.18,119636.0,53.1945,53.3718,53.1291,53.3625,119636.0
2022-10-04 09:40:00,57.19,57.39,57.18,57.34,131687.0,53.3718,53.5584,53.3625,53.5118,131687.0
2022-10-04 09:45:00,57.34,57.49,57.26,57.48,103687.0,53.5118,53.6518,53.4371,53.6424,103687.0
2022-10-04 09:50:00,57.49,57.55,57.42,57.55,80236.0,53.6518,53.7078,53.5864,53.7078,80236.0
2022-10-04 09:55:00,57.54,57.73,57.48,57.71,89693.0,53.6984,53.8757,53.6424,53.8571,89693.0
2022-10-04 10:00:00,57.71,57.93,57.69,57.86,96297.0,53.8571,54.0624,53.8384,53.9971,96297.0
2022-10-04 10:05:00,57.87,57.87,57.63,57.72,77046.0,54.0064,54.0064,53.7824,53.8664,77046.0
2022-10-04 10:10:00,57.73,57.8,57.68,57.76,103130.0,53.8757,53.9411,53.8291,53.9037,103130.0
2022-10-04 10:15:00,57.75,57.77,57.62,57.71,54972.0,53.8944,53.9131,53.7731,53.8571,54972.0
2022-10-04 10:20:00,57.7,57.7,57.54,57.63,72815.0,53.8477,53.8477,53.6984,53.7824,72815.0
2022-10-04 10:25:00,57.63,57.67,57.56,57.61,71122.0,53.7824,53.8197,53.7171,53.7637,71122.0
2022-10-04 10:30:00,57.6,57.63,57.47,57.5,169358.0,53.7544,53.7824,53.6331,53.6611,169358.0
2022-10-04 10:35:00,57.5,57.55,57.43,57.46,88216.0,53.6611,53.7078,53.5958,53.6238,88216.0
2022-10-04 10:40:00,57.48,57.51,57.26,57.26,50091.0,53.6424,53.6704,53.4371,53.4371,50091.0
2022-10-04 10:45:00,57.25,57.38,57.2,57.25,43866.0,53.4278,53.5491,53.3811,53.4278,43866.0
2022-10-04 10:50:00,57.25,57.26,57.07,57.15,81933.0,53.4278,53.4371,53.2598,53.3345,81933.0
2022-10-04 10:55:00,57.18,57.36,57.18,57.29,34159.0,53.3625,53.5304,53.3625,53.4651,34159.0
2022-10-04 11:00:00,57.3,57.36,57.23,57.32,41828.0,53.4744,53.5304,53.4091,53.4931,41828.0
2022-10-04 11:05:00,57.31,57.32,57.22,57.25,43309.0,53.4838,53.4931,53.3998,53.4278,43309.0
2022-10-04 11:10:00,57.25,57.26,57.13,57.21,33898.0,53.4278,53.4371,53.3158,53.3905,33898.0
2022-10-04 11:15:00,57.23,57.23,57.09,57.11,67859.0,53.4091,53.4091,53.2785,53.2971,67859.0
2022-10-04 11:20:00,57.11,57.21,57.07,57.19,24872.0,53.2971,53.3905,53.2598,53.3718,24872.0
2022-10-04 11:25:00,57.19,57.23,57.15,57.17,26257.0,53.3718,53.4091,53.3345,53.3531,26257.0
2022-10-04 11:30:00,57.17,57.26,57.05,57.14,55042.0,53.3531,53.4371,53.2411,53.3251,55042.0
2022-10-04 11:35:00,57.14,57.2,57.14,57.18,20852.0,53.3251,53.3811,53.3251,53.3625,20852.0
2022-10-04 11:40:00,57.18,57.19,57.11,57.13,22735.0,53.3625,53.3718,53.2971,53.3158,22735.0
2022-10-04 11:45:00,57.14,57.16,57.1,57.14,27764.0,53.3251,53.3438,53.2878,53.3251,27764.0
2022-10-04 11:50:00,57.14,57.17,57.09,57.09,19662.0,53.3251,53.3531,53.2785,53.2785,19662.0
2022-10-04 11:55:00,57.09,57.12,57.05,57.12,20237.0,53.2785,53.3065,53.2411,53.3065,20237.0
2022-10-04 12:00:00,57.13,57.17,57.12,57.13,21324.0,53.3158,53.3531,53.3065,53.3158,21324.0
2022-10-04 12:05:00,57.14,57.17,57.09,57.14,34824.0,53.3251,53.3531,53.2785,53.3251,34824.0
2022-10-04 12:10:00,57.14,57.22,57.14,57.2,18405.0,53.3251,53.3998,53.3251,53.3811,18405.0
2022-10-04 12:15:00,57.21,57.25,57.2,57.21,55736.0,53.3905,53.4278,53.3811,53.3905,55736.0
2022-10-04 12:20:00,57.22,57.25,57.18,57.25,38121.0,53.3998,53.4278,53.3625,53.4278,38121.0
2022-10-04 12:25:00,57.25,57.32,57.2,57.3,29995.0,53.4278,53.4931,53.3811,53.4744,29995.0
2022-10-04 12:30:00,57.29,57.35,57.27,57.35,19756.0,53.4651,53.5211,53.4464,53.5211,19756.0
2022-10-04 12:35:00,57.35,57.39,57.33,57.38,26227.0,53.5211,53.5584,53.5024,53.5491,26227.0
2022-10-04 12:40:00,57.36,57.37,57.29,57.32,68519.0,53.5304,53.5398,53.4651,53.4931,68519.0
2022-10-04 12:45:00,57.33,57.33,57.22,57.25,25843.0,53.5024,53.5024,53.3998,53.4278,25843.0
2022-10-04 12:50:00,57.25,57.25,57.1,57.1,23124.0,53.4278,53.4278,53.2878,53.2878,23124.0
2022-10-04 12:55:00,57.1,57.17,57.03,57.16,34598.0,53.2878,53.3531,53.2225,53.3438,34598.0
2022-10-04 13:00:00,57.16,57.16,57.08,57.11,32400.0,53.3438,53.3438,53.2691,53.2971,32400.0
2022-10-04 13:05:00,57.1,57.1,57.04,57.07,39553.0,53.2878,53.2878,53.2318,53.2598,39553.0
2022-10-04 13:10:00,57.06,57.14,57.06,57.07,54206.0,53.2505,53.3251,53.2505,53.2598,54206.0
2022-10-04 13:15:00,57.07,57.08,57.01,57.02,29363.0,53.2598,53.2691,53.2038,53.2131,29363.0
2022-10-04 13:20:00,57.01,57.09,56.98,57.07,30124.0,53.2038,53.2785,53.1758,53.2598,30124.0
2022-10-04 13:25:00,57.07,57.16,57.05,57.16,27917.0,53.2598,53.3438,53.2411,53.3438,27917.0
2022-10-04 13:30:00,57.17,57.24,57.15,57.15,57977.0,53.3531,53.4185,53.3345,53.3345,57977.0
2022-10-04 13:35:00,57.16,57.22,57.16,57.19,79880.0,53.3438,53.3998,53.3438,53.3718,79880.0
2022-10-04 13:40:00,57.18,57.27,57.14,57.18,40496.0,53.3625,53.4464,53.3251,53.3625,40496.0
2022-10-04 13:45:00,57.2,57.3,57.19,57.27,29997.0,53.3811,53.4744,53.3718,53.4464,29997.0
2022-10-04 13:50:00,57.28,57.35,57.22,57.34,37128.0,53.4558,53.5211,53.3998,53.5118,37128.0
2022-10-04 13:55:00,57.35,57.43,57.34,57.37,36990.0,53.5211,53.5958,53.5118,53.5398,36990.0
2022-10-04 14:00:00,57.37,57.42,57.34,57.36,46254.0,53.5398,53.5864,53.5118,53.5304,46254.0
2022-10-04 14:05:00,57.36,57.4,57.33,57.37,25588.0,53.5304,53.5678,53.5024,53.5398,25588.0
2022-10-04 14:10:00,57.37,57.4,57.29,57.3,113387.0,53.5398,53.5678,53.4651,53.4744,113387.0
2022-10-04 14:15:00,57.3,57.31,57.2,57.2,29363.0,53.4744,53.4838,53.3811,53.3811,29363.0
2022-10-04 14:20:00,57.2,57.32,57.15,57.32,42916.0,53.3811,53.4931,53.3345,53.4931,42916.0
2022-10-04 14:25:00,57.32,57.32,57.22,57.22,38036.0,53.4931,53.4931,53.3998,53.3998,38036.0
2022-10-04 14:30:00,57.23,57.33,57.19,57.29,32061.0,53.4091,53.5024,53.3718,53.4651,32061.0
2022-10-04 14:35:00,57.28,57.3,57.25,57.28,23810.0,53.4558,53.4744,53.4278,53.4558,23810.0
2022-10-04 14:40:00,57.28,57.3,57.24,57.28,66837.0,53.4558,53.4744,53.4185,53.4558,66837.0
2022-10-04 14:45:00,57.28,57.47,57.27,57.43,43478.0,53.4558,53.6331,53.4464,53.5958,43478.0
2022-10-04 14:50:00,57.44,57.47,57.4,57.44,55443.0,53.6051,53.6331,53.5678,53.6051,55443.0
2022-10-04 14:55:00,57.45,57.51,57.43,57.48,36323.0,53.6144,53.6704,53.5958,53.6424,36323.0
2022-10-04 15:00:00,57.48,57.48,57.38,57.47,32664.0,53.6424,53.6424,53.5491,53.6331,32664.0
2022-10-04 15:05:00,57.47,57.48,57.37,57.41,33055.0,53.6331,53.6424,53.5398,53.5771,33055.0
2022-10-04 15:10:00,57.4,57.4,57.27,57.35,53607.0,53.5678,53.5678,53.4464,53.5211,53607.0
2022-10-04 15:15:00,57.34,57.37,57.28,57.34,49707.0,53.5118,53.5398,53.4558,53.5118,49707.0
2022-10-04 15:20:00,57.33,57.42,57.28,57.42,68063.0,53.5024,53.5864,53.4558,53.5864,68063.0
2022-10-04 15:25:00,57.42,57.42,57.34,57.41,60071.0,53.5864,53.5864,53.5118,53.5771,60071.0
2022-10-04 15:30:00,57.41,57.41,57.29,57.32,50272.0,53.5771,53.5771,53.4651,53.4931,50272.0
2022-10-04 15:35:00,57.32,57.51,57.31,57.48,107074.0,53.4931,53.6704,53.4838,53.6424,107074.0
2022-10-04 15:40:00,57.48,57.52,57.42,57.49,80084.0,53.6424,53.6798,53.5864,53.6518,80084.0
2022-10-04 15:45:00,57.49,57.55,57.45,57.5,77848.0,53.6518,53.7078,53.6144,53.6611,77848.0
2022-10-04 15:50:00,57.5,57.66,57.5,57.62,235468.0,53.6611,53.8104,53.6611,53.7731,235468.0
2022-10-04 15:55:00,57.62,57.63,57.46,57.55,414278.0,53.7731,53.7824,53.6238,53.7078,414278.0
2022-10-05 09:30:00,57.26,57.26,57.0,57.16,110862.0,53.4371,53.4371,53.1945,53.3438,110862.0
2022-10-05 09:35:00,57.16,57.33,57.16,57.24,87464.0,53.3438,53.5024,53.3438,53.4185,87464.0
2022-10-05 09:40:00,57.24,57.32,57.16,57.18,73938.0,53.4185,53.4931,53.3438,53.3625,73938.0
2022-10-05 09:45:00,57.2,57.3,57.15,57.25,58391.0,53.3811,53.4744,53.3345,53.4278,58391.0
2022-10-05 09:50:00,57.25,57.26,57.03,57.05,49622.0,53.4278,53.4371,53.2225,53.2411,49622.0
2022-10-05 09:55:00,57.04,57.14,56.98,57.04,62108.0,53.2318,53.3251,53.1758,53.2318,62108.0
2022-10-05 10:00:00,57.01,57.01,56.77,56.79,60322.0,53.2038,53.2038,52.9798,52.9985,60322.0
2022-10-05 10:05:00,56.79,56.89,56.73,56.77,59288.0,52.9985,53.0918,52.9425,52.9798,59288.0
2022-10-05 10:10:00,56.77,56.78,56.59,56.64,51885.0,52.9798,52.9892,52.8118,52.8585,51885.0
2022-10-05 10:15:00,56.63,56.63,56.51,56.57,40204.0,52.8492,52.8492,52.7372,52.7932,40204.0
2022-10-05 10:20:00,56.55,56.67,56.53,56.62,56085.0,52.7745,52.8865,52.7559,52.8398,56085.0
2022-10-05 10:25:00,56.6,56.72,56.57,56.7,39499.0,52.8212,52.9332,52.7932,52.9145,39499.0
2022-10-05 10:30:00,56.7,56.79,56.67,56.79,49320.0,52.9145,52.9985,52.8865,52.9985,49320.0
2022-10-05 10:35:00,56.8,56.83,56.71,56.82,39446.0,53.0078,53.0358,52.9238,53.0265,39446.0
2022-10-05 10:40:00,56.82,56.93,56.78,56.91,28794.0,53.0265,53.1291,52.9892,53.1105,28794.0
2022-10-05 10:45:00,56.93,56.93,56.8,56.8,30454.0,53.1291,53.1291,53.0078,53.0078,30454.0
2022-10-05 10:50:00,56.8,56.81,56.7,56.74,24553.0,53.0078,53.0172,52.9145,52.9518,24553.0
2022-10-05 10:55:00,56.73,56.75,56.65,56.7,29322.0,52.9425,52.9612,52.8678,52.9145,29322.0
2022-10-05 11:00:00,56.69,56.83,56.67,56.82,18844.0,52.9052,53.0358,52.8865,53.0265,18844.0
2022-10-05 11:05:00,56.82,56.85,56.74,56.84,27333.0,53.0265,53.0545,52.9518,53.0452,27333.0
2022-10-05 11:10:00,56.84,56.89,56.78,56.88,31655.0,53.0452,53.0918,52.9892,53.0825,31655.0
2022-10-05 11:15:00,56.89,56.93,56.83,56.92,56141.0,53.0918,53.1291,53.0358,53.1198,56141.0
2022-10-05 11:20:00,56.92,56.93,56.79,56.88,38280.0,53.1198,53.1291,52.9985,53.0825,38280.0
2022-10-05 11:25:00,56.89,56.93,56.79,56.82,20785.0,53.0918,53.1291,52.9985,53.0265,20785.0
2022-10-05 11:30:00,56.82,56.9,56.79,56.87,23569.0,53.0265,53.1012,52.9985,53.0732,23569.0
2022-10-05 11:35:00,56.87,56.94,56.86,56.93,23148.0,53.0732,53.1385,53.0638,53.1291,23148.0
2022-10-05 11:40:00,56.94,56.95,56.87,56.89,22545.0,53.1385,53.1478,53.0732,53.0918,22545.0
2022-10-05 11:45:00,56.9,56.92,56.82,56.83,29643.0,53.1012,53.1198,53.0265,53.0358,29643.0
2022-10-05 11:50:00,56.83,56.92,56.83,56.9,24153.0,53.0358,53.1198,53.0358,53.1012,24153.0
2022-10-05 11:55:00,56.91,56.94,56.86,56.89,23856.0,53.1105,53.1385,53.0638,53.0918,23856.0
2022-10-05 12:00:00,56.9,56.9,56.74,56.8,27539.0,53.1012,53.1012,52.9518,53.0078,27539.0
2022-10-05 12:05:00,56.81,57.0,56.8,56.99,44452.0,53.0172,53.1945,53.0078,53.1851,44452.0
2022-10-05 12:10:00,57.01,57.07,56.98,57.02,30533.0,53.2038,53.2598,53.1758,53.2131,30533.0
2022-10-05 12:15:00,57.02,57.16,57.02,57.11,23756.0,53.2131,53.3438,53.2131,53.2971,23756.0
2022-10-05 12:20:00,57.12,57.12,57.07,57.12,15892.0,53.3065,53.3065,53.2598,53.3065,15892.0
2022-10-05 12:25:00,57.12,57.12,57.01,57.03,23920.0,53.3065,53.3065,53.2038,53.2225,23920.0
2022-10-05 12:30:00,57.03,57.06,56.99,57.04,38136.0,53.2225,53.2505,53.1851,53.2318,38136.0
2022-10-05 12:35:00,57.05,57.06,57.02,57.05,19946.0,53.2411,53.2505,53.2131,53.2411,19946.0
2022-10-05 12:40:00,57.05,57.11,57.02,57.09,16998.0,53.2411,53.2971,53.2131,53.2785,16998.0
2022-10-05 12:45:00,57.08,57.23,57.07,57.23,17574.0,53.2691,53.4091,53.2598,53.4091,17574.0
2022-10-05 12:50:00,57.23,57.25,57.15,57.2,17414.0,53.4091,53.4278,53.3345,53.3811,17414.0
2022-10-05 12:55:00,57.19,57.19,57.13,57.13,12951.0,53.3718,53.3718,53.3158,53.3158,12951.0
2022-10-05 13:00:00,57.13,57.2,57.12,57.2,22070.0,53.3158,53.3811,53.3065,53.3811,22070.0
2022-10-05 13:05:00,57.2,57.27,57.19,57.25,21356.0,53.3811,53.4464,53.3718,53.4278,21356.0
2022-10-05 13:10:00,57.25,57.29,57.24,57.28,41256.0,53.4278,53.4651,53.4185,53.4558,41256.0
2022-10-05 13:15:00,57.28,57.36,57.25,57.36,45492.0,53.4558,53.5304,53.4278,53.5304,45492.0
2022-10-05 13:20:00,57.36,57.43,57.35,57.36,35229.0,53.5304,53.5958,53.5211,53.5304,35229.0
2022-10-05 13:25:00,57.35,57.37,57.31,57.34,13005.0,53.5211,53.5398,53.4838,53.5118,13005.0
2022-10-05 13:30:00,57.33,57.36,57.25,57.29,30052.0,53.5024,53.5304,53.4278,53.4651,30052.0
2022-10-05 13:35:00,57.29,57.3,57.25,57.3,28412.0,53.4651,53.4744,53.4278,53.4744,28412.0
2022-10-05 13:40:00,57.29,57.32,57.27,57.32,15144.0,53.4651,53.4931,53.4464,53.4931,15144.0
2022-10-05 13:45:00,57.32,57.37,57.29,57.37,21865.0,53.4931,53.5398,53.4651,53.5398,21865.0
2022-10-05 13:50:00,57.36,57.38,57.28,57.3,33180.0,53.5304,53.5491,53.4558,53.4744,33180.0
2022-10-05 13:55:00,57.3,57.3,57.22,57.22,24125.0,53.4744,53.4744,53.3998,53.3998,24125.0
2022-10-05 14:00:00,57.24,57.33,57.21,57.31,20112.0,53.4185,53.5024,53.3905,53.4838,20112.0
2022-10-05 14:05:00,57.32,57.35,57.29,57.35,57189.0,53.4931,53.5211,53.4651,53.5211,57189.0
2022-10-05 14:10:00,57.34,57.42,57.33,57.38,22488.0,53.5118,53.5864,53.5024,53.5491,22488.0
2022-10-05 14:15:00,57.38,57.45,57.36,57.44,23931.0,53.5491,53.6144,53.5304,53.6051,23931.0
2022-10-05 14:20:00,57.43,57.44,57.4,57.42,17653.0,53.5958,53.6051,53.5678,53.5864,17653.0
2022-10-05 14:25:00,57.42,57.47,57.37,57.44,74406.0,53.5864,53.6331,53.5398,53.6051,74406.0
2022-10-05 14:30:00,57.45,57.46,57.34,57.39,28652.0,53.6144,53.6238,53.5118,53.5584,28652.0
2022-10-05 14:35:00,57.39,57.51,57.38,57.47,50923.0,53.5584,53.6704,53.5491,53.6331,50923.0
2022-10-05 14:40:00,57.46,57.47,57.42,57.44,42464.0,53.6238,53.6331,53.5864,53.6051,42464.0
2022-10-05 14:45:00,57.44,57.47,57.38,57.4,27108.0,53.6051,53.6331,53.5491,53.5678,27108.0
2022-10-05 14:50:00,57.4,57.46,57.37,57.4,25070.0,53.5678,53.6238,53.5398,53.5678,25070.0
2022-10-05 14:55:00,57.39,57.42,57.38,57.42,28221.0,53.5584,53.5864,53.5491,53.5864,28221.0
2022-10-05 15:00:00,57.42,57.51,57.41,57.5,43605.0,53.5864,53.6704,53.5771,53.6611,43605.0
2022-10-05 15:05:00,57.5,57.5,57.42,57.47,29412.0,53.6611,53.6611,53.5864,53.6331,29412.0
2022-10-05 15:10:00,57.46,57.56,57.42,57.56,61458.0,53.6238,53.7171,53.5864,53.7171,61458.0
2022-10-05 15:15:00,57.57,57.65,57.54,57.62,40076.0,53.7264,53.8011,53.6984,53.7731,40076.0
2022-10-05 15:20:00,57.62,57.62,57.53,57.58,30333.0,53.7731,53.7731,53.6891,53.7358,30333.0
2022-10-05 15:25:00,57.58,57.6,57.53,57.54,22700.0,53.7358,53.7544,53.6891,53.6984,22700.0
2022-10-05 15:30:00,57.54,57.61,57.52,57.58,53564.0,53.6984,53.7637,53.6798,53.7358,53564.0
2022-10-05 15:35:00,57.58,57.6,57.47,57.48,57540.0,53.7358,53.7544,53.6331,53.6424,57540.0
2022-10-05 15:40:00,57.48,57.48,57.39,57.47,36401.0,53.6424,53.6424,53.5584,53.6331,36401.0
2022-10-05 15:45:00,57.46,57.47,57.38,57.4,62477.0,53.6238,53.6331,53.5491,53.5678,62477.0
2022-10-05 15:50:00,57.39,57.4,57.25,57.3,164756.0,53.5584,53.5678,53.4278,53.4744,164756.0
2022-10-05 15:55:00,57.3,57.31,57.17,57.26,332790.0,53.4744,53.4838,53.3531,53.4371,332790.0
2022-10-06 09:30:00,57.42,57.42,56.93,57.13,103651.0,53.5864,53.5864,53.1291,53.3158,103651.0
2022-10-06 09:35:00,57.1,57.18,56.97,57.13,76054.0,53.2878,53.3625,53.1665,53.3158,76054.0
2022-10-06 09:40:00,57.14,57.32,57.12,57.21,43226.0,53.3251,53.4931,53.3065,53.3905,43226.0
2022-10-06 09:45:00,57.21,57.33,57.14,57.22,73656.0,53.3905,53.5024,53.3251,53.3998,73656.0
2022-10-06 09:50:00,57.22,57.25,57.12,57.17,45269.0,53.3998,53.4278,53.3065,53.3531,45269.0
2022-10-06 09:55:00,57.16,57.17,56.85,56.9,84171.0,53.3438,53.3531,53.0545,53.1012,84171.0
2022-10-06 10:00:00,56.91,56.91,56.7,56.73,68852.0,53.1105,53.1105,52.9145,52.9425,68852.0
2022-10-06 10:05:00,56.74,56.83,56.69,56.74,127390.0,52.9518,53.0358,52.9052,52.9518,127390.0
2022-10-06 10:10:00,56.73,56.73,56.62,56.69,46343.0,52.9425,52.9425,52.8398,52.9052,46343.0
2022-10-06 10:15:00,56.69,56.77,56.69,56.76,48866.0,52.9052,52.9798,52.9052,52.9705,48866.0
2022-10-06 10:20:00,56.77,56.85,56.76,56.77,54739.0,52.9798,53.0545,52.9705,52.9798,54739.0
2022-10-06 10:25:00,56.76,56.76,56.59,56.6,48740.0,52.9705,52.9705,52.8118,52.8212,48740.0
2022-10-06 10:30:00,56.61,56.64,56.48,56.5,49645.0,52.8305,52.8585,52.7092,52.7279,49645.0
2022-10-06 10:35:00,56.49,56.57,56.47,56.52,37496.0,52.7185,52.7932,52.6999,52.7465,37496.0
2022-10-06 10:40:00,56.52,56.65,56.51,56.61,32785.0,52.7465,52.8678,52.7372,52.8305,32785.0
2022-10-06 10:45:00,56.6,56.74,56.56,56.72,37161.0,52.8212,52.9518,52.7839,52.9332,37161.0
2022-10-06 10:50:00,56.71,56.75,56.66,56.71,33867.0,52.9238,52.9612,52.8772,52.9238,33867.0
2022-10-06 10:55:00,56.7,56.78,56.65,56.75,45699.0,52.9145,52.9892,52.8678,52.9612,45699.0
2022-10-06 11:00:00,56.76,56.78,56.54,56.55,72073.0,52.9705,52.9892,52.7652,52.7745,72073.0
2022-10-06 11:05:00,56.55,56.68,56.55,56.66,45323.0,52.7745,52.8958,52.7745,52.8772,45323.0
2022-10-06 11:10:00,56.66,56.66,56.57,56.59,53677.0,52.8772,52.8772,52.7932,52.8118,53677.0
2022-10-06 11:15:00,56.6,56.79,56.59,56.75,65062.0,52.8212,52.9985,52.8118,52.9612,65062.0
2022-10-06 11:20:00,56.73,56.77,56.7,56.77,33763.0,52.9425,52.9798,52.9145,52.9798,33763.0
2022-10-06 11:25:00,56.76,56.78,56.7,56.71,38243.0,52.9705,52.9892,52.9145,52.9238,38243.0
2022-10-06 11:30:00,56.7,56.71,56.65,56.69,16990.0,52.9145,52.9238,52.8678,52.9052,16990.0
2022-10-06 11:35:00,56.7,56.73,56.59,56.6,27408.0,52.9145,52.9425,52.8118,52.8212,27408.0
2022-10-06 11:40:00,56.61,56.65,56.57,56.59,25756.0,52.8305,52.8678,52.7932,52.8118,25756.0
2022-10-06 11:45:00,56.6,56.61,56.54,56.58,33605.0,52.8212,52.8305,52.7652,52.8025,33605.0
2022-10-06 11:50:00,56.58,56.68,56.56,56.59,30940.0,52.8025,52.8958,52.7839,52.8118,30940.0
2022-10-06 11:55:00,56.6,56.65,56.36,56.38,51251.0,52.8212,52.8678,52.5972,52.6159,51251.0
2022-10-06 12:00:00,56.37,56.4,56.31,56.31,52515.0,52.6065,52.6345,52.5505,52.5505,52515.0
2022-10-06 12:05:00,56.32,56.38,56.31,56.36,27579.0,52.5599,52.6159,52.5505,52.5972,27579.0
2022-10-06 12:10:00,56.36,56.39,56.33,56.35,35036.0,52.5972,52.6252,52.5692,52.5879,35036.0
2022-10-06 12:15:00,56.36,56.38,56.3,56.35,19951.0,52.5972,52.6159,52.5412,52.5879,19951.0
2022-10-06 12:20:00,56.35,56.45,56.35,56.45,14510.0,52.5879,52.6812,52.5879,52.6812,14510.0
2022-10-06 12:25:00,56.46,56.51,56.45,56.5,17756.0,52.6905,52.7372,52.6812,52.7279,17756.0
2022-10-06 12:30:00,56.51,56.52,56.4,56.42,31564.0,52.7372,52.7465,52.6345,52.6532,31564.0
2022-10-06 12:35:00,56.41,56.49,56.4,56.48,15237.0,52.6439,52.7185,52.6345,52.7092,15237.0
2022-10-06 12:40:00,56.47,56.51,56.41,56.48,73202.0,52.6999,52.7372,52.6439,52.7092,73202.0
2022-10-06 12:45:00,56.47,56.55,56.47,56.53,27858.0,52.6999,52.7745,52.6999,52.7559,27858.0
2022-10-06 12:50:00,56.54,56.55,56.49,56.49,37499.0,52.7652,52.7745,52.7185,52.7185,37499.0
2022-10-06 12:55:00,56.49,56.51,56.44,56.44,33913.0,52.7185,52.7372,52.6719,52.6719,33913.0
2022-10-06 13:00:00,56.45,56.48,56.34,56.36,49127.0,52.6812,52.7092,52.5785,52.5972,49127.0
2022-10-06 13:05:00,56.36,56.37,56.24,56.26,31535.0,52.5972,52.6065,52.4852,52.5039,31535.0
2022-10-06 13:10:00,56.26,56.39,56.26,56.39,26682.0,52.5039,52.6252,52.5039,52.6252,26682.0
2022-10-06 13:15:00,56.37,56.42,56.36,56.38,19263.0,52.6065,52.6532,52.5972,52.6159,19263.0
2022-10-06 13:20:00,56.38,56.44,56.37,56.39,47890.0,52.6159,52.6719,52.6065,52.6252,47890.0
2022-10-06 13:25:00,56.39,56.4,56.32,56.37,24466.0,52.6252,52.6345,52.5599,52.6065,24466.0
2022-10-06 13:30:00,56.37,56.38,56.24,56.26,20506.0,52.6065,52.6159,52.4852,52.5039,20506.0
2022-10-06 13:35:00,56.26,56.28,56.14,56.16,23194.0,52.5039,52.5225,52.3919,52.4106,23194.0
2022-10-06 13:40:00,56.15,56.2,56.14,56.19,23958.0,52.4012,52.4479,52.3919,52.4386,23958.0
2022-10-06 13:45:00,56.18,56.23,56.17,56.21,47643.0,52.4292,52.4759,52.4199,52.4572,47643.0
2022-10-06 13:50:00,56.21,56.25,56.2,56.2,23865.0,52.4572,52.4945,52.4479,52.4479,23865.0
2022-10-06 13:55:00,56.21,56.25,56.2,56.23,27004.0,52.4572,52.4945,52.4479,52.4759,27004.0
2022-10-06 14:00:00,56.22,56.22,56.12,56.13,31373.0,52.4666,52.4666,52.3732,52.3826,31373.0
2022-10-06 14:05:00,56.14,56.16,56.08,56.12,37047.0,52.3919,52.4106,52.3359,52.3732,37047.0
2022-10-06 14:10:00,56.13,56.21,56.11,56.16,53831.0,52.3826,52.4572,52.3639,52.4106,53831.0
2022-10-06 14:15:00,56.16,56.17,56.07,56.08,63759.0,52.4106,52.4199,52.3266,52.3359,63759.0
2022-10-06 14:20:00,56.08,56.17,56.07,56.12,25235.0,52.3359,52.4199,52.3266,52.3732,25235.0
2022-10-06 14:25:00,56.13,56.15,56.1,56.13,24281.0,52.3826,52.4012,52.3546,52.3826,24281.0
2022-10-06 14:30:00,56.13,56.19,56.1,56.13,31894.0,52.3826,52.4386,52.3546,52.3826,31894.0
2022-10-06 14:35:00,56.13,56.24,56.13,56.18,34066.0,52.3826,52.4852,52.3826,52.4292,34066.0
2022-10-06 14:40:00,56.18,56.19,56.1,56.1,29378.0,52.4292,52.4386,52.3546,52.3546,29378.0
2022-10-06 14:45:00,56.1,56.1,55.97,55.98,30783.0,52.3546,52.3546,52.2332,52.2426,30783.0
2022-10-06 14:50:00,55.98,55.98,55.91,55.96,45138.0,52.2426,52.2426,52.1772,52.2239,45138.0
2022-10-06 14:55:00,55.96,56.02,55.93,55.94,36684.0,52.2239,52.2799,52.1959,52.2052,36684.0
2022-10-06 15:00:00,55.94,55.95,55.84,55.91,34487.0,52.2052,52.2146,52.1119,52.1772,34487.0
2022-10-06 15:05:00,55.91,55.91,55.83,55.87,65545.0,52.1772,52.1772,52.1026,52.1399,65545.0
2022-10-06 15:10:00,55.88,55.92,55.8,55.92,68623.0,52.1493,52.1866,52.0746,52.1866,68623.0
2022-10-06 15:15:00,55.92,55.96,55.85,55.94,73877.0,52.1866,52.2239,52.1213,52.2052,73877.0
2022-10-06 15:20:00,55.93,56.11,55.91,56.05,75453.0,52.1959,52.3639,52.1772,52.3079,75453.0
2022-10-06 15:25:00,56.05,56.14,56.01,56.14,89623.0,52.3079,52.3919,52.2706,52.3919,89623.0
2022-10-06 15:30:00,56.14,56.19,56.06,56.08,52032.0,52.3919,52.4386,52.3172,52.3359,52032.0
2022-10-06 15:35:00,56.08,56.12,56.02,56.08,59639.0,52.3359,52.3732,52.2799,52.3359,59639.0
2022-10-06 15:40:00,56.06,56.12,56.01,56.09,75695.0,52.3172,52.3732,52.2706,52.3452,75695.0
2022-10-06 15:45:00,56.09,56.15,56.06,56.12,83325.0,52.3452,52.4012,52.3172,52.3732,83325.0
2022-10-06 15:50:00,56.11,56.13,55.96,56.1,240315.0,52.3639,52.3826,52.2239,52.3546,240315.0
2022-10-06 15:55:00,56.1,56.15,55.99,56.01,441219.0,52.3546,52.4012,52.2519,52.2706,441219.0
2022-10-07 09:30:00,55.87,55.95,55.65,55.84,88055.0,52.1399,52.2146,51.9346,52.1119,88055.0
2022-10-07 09:35:00,55.79,55.8,55.59,55.73,130409.0,52.0653,52.0746,51.8786,52.0093,130409.0
2022-10-07 09:40:00,55.73,55.83,55.43,55.45,90705.0,52.0093,52.1026,51.7293,51.748,90705.0
2022-10-07 09:45:00,55.45,55.61,55.4,55.59,78772.0,51.748,51.8973,51.7013,51.8786,78772.0
2022-10-07 09:50:00,55.61,55.68,55.43,55.43,43355.0,51.8973,51.9626,51.7293,51.7293,43355.0
2022-10-07 09:55:00,55.41,55.53,55.4,55.49,33450.0,51.7106,51.8226,51.7013,51.7853,33450.0
2022-10-07 10:00:00,55.5,55.5,55.41,55.45,48103.0,51.7946,51.7946,51.7106,51.748,48103.0
2022-10-07 10:05:00,55.44,55.52,55.4,55.49,32109.0,51.7386,51.8133,51.7013,51.7853,32109.0
2022-10-07 10:10:00,55.49,55.6,55.49,55.57,35063.0,51.7853,51.8879,51.7853,51.8599,35063.0
2022-10-07 10:15:00,55.57,55.6,55.51,55.56,46246.0,51.8599,51.8879,51.804,51.8506,46246.0
2022-10-07 10:20:00,55.56,55.68,55.56,55.65,41122.0,51.8506,51.9626,51.8506,51.9346,41122.0
2022-10-07 10:25:00,55.66,55.7,55.61,55.62,84499.0,51.9439,51.9813,51.8973,51.9066,84499.0
2022-10-07 10:30:00,55.62,55.66,55.56,55.61,34401.0,51.9066,51.9439,51.8506,51.8973,34401.0
2022-10-07 10:35:00,55.62,55.63,55.55,55.56,33150.0,51.9066,51.9159,51.8413,51.8506,33150.0
2022-10-07 10:40:00,55.56,55.72,55.55,55.66,57763.0,51.8506,51.9999,51.8413,51.9439,57763.0
2022-10-07 10:45:00,55.66,55.72,55.65,55.67,27402.0,51.9439,51.9999,51.9346,51.9533,27402.0
2022-10-07 10:50:00,55.66,55.66,55.53,55.6,42741.0,51.9439,51.9439,51.8226,51.8879,42741.0
2022-10-07 10:55:00,55.61,55.67,55.52,55.55,28681.0,51.8973,51.9533,51.8133,51.8413,28681.0
2022-10-07 11:00:00,55.55,55.58,55.47,55.57,33493.0,51.8413,51.8693,51.7666,51.8599,33493.0
2022-10-07 11:05:00,55.58,55.58,55.45,55.52,29527.0,51.8693,51.8693,51.748,51.8133,29527.0
2022-10-07 11:10:00,55.54,55.63,55.53,55.59,46662.0,51.832,51.9159,51.8226,51.8786,46662.0
2022-10-07 11:15:00,55.6,55.61,55.48,55.48,59829.0,51.8879,51.8973,51.776,51.776,59829.0
2022-10-07 11:20:00,55.48,55.55,55.45,55.51,33853.0,51.776,51.8413,51.748,51.804,33853.0
2022-10-07 11:25:00,55.51,55.58,55.49,55.58,36204.0,51.804,51.8693,51.7853,51.8693,36204.0
2022-10-07 11:30:00,55.59,55.61,55.45,55.49,38453.0,51.8786,51.8973,51.748,51.7853,38453.0
2022-10-07 11:35:00,55.5,55.53,55.44,55.51,48335.0,51.7946,51.8226,51.7386,51.804,48335.0
2022-10-07 11:40:00,55.51,55.58,55.44,55.54,58091.0,51.804,51.8693,51.7386,51.832,58091.0
2022-10-07 11:45:00,55.54,55.6,55.49,55.49,33624.0,51.832,51.8879,51.7853,51.7853,33624.0
2022-10-07 11:50:00,55.49,55.54,55.44,55.46,45457.0,51.7853,51.832,51.7386,51.7573,45457.0
2022-10-07 11:55:00,55.46,55.5,55.44,55.47,35843.0,51.7573,51.7946,51.7386,51.7666,35843.0
2022-10-07 12:00:00,55.47,55.51,55.38,55.44,75916.0,51.7666,51.804,51.6826,51.7386,75916.0
2022-10-07 12:05:00,55.45,55.5,55.43,55.48,33485.0,51.748,51.7946,51.7293,51.776,33485.0
2022-10-07 12:10:00,55.48,55.52,55.42,55.43,18979.0,51.776,51.8133,51.72,51.7293,18979.0
2022-10-07 12:15:00,55.42,55.49,55.41,55.41,30110.0,51.72,51.7853,51.7106,51.7106,30110.0
2022-10-07 12:20:00,55.41,55.43,55.32,55.36,43095.0,51.7106,51.7293,51.6266,51.664,43095.0
2022-10-07 12:25:00,55.37,55.4,55.33,55.39,30593.0,51.6733,51.7013,51.636,51.692,30593.0
2022-10-07 12:30:00,55.39,55.47,55.36,55.46,61087.0,51.692,51.7666,51.664,51.7573,61087.0
2022-10-07 12:35:00,55.45,55.51,55.44,55.5,35752.0,51.748,51.804,51.7386,51.7946,35752.0
2022-10-07 12:40:00,55.49,55.49,55.4,55.41,31338.0,51.7853,51.7853,51.7013,51.7106,31338.0
2022-10-07 12:45:00,55.41,55.44,55.38,55.42,18867.0,51.7106,51.7386,51.6826,51.72,18867.0
2022-10-07 12:50:00,55.42,55.43,55.39,55.41,23775.0,51.72,51.7293,51.692,51.7106,23775.0
2022-10-07 12:55:00,55.41,55.44,55.39,55.41,50077.0,51.7106,51.7386,51.692,51.7106,50077.0
2022-10-07 13:00:00,55.41,55.43,55.38,55.42,36243.0,51.7106,51.7293,51.6826,51.72,36243.0
2022-10-07 13:05:00,55.43,55.47,55.4,55.43,31390.0,51.7293,51.7666,51.7013,51.7293,31390.0
2022-10-07 13:10:00,55.43,55.48,55.42,55.45,25632.0,51.7293,51.776,51.72,51.748,25632.0
2022-10-07 13:15:00,55.46,55.53,55.44,55.53,17753.0,51.7573,51.8226,51.7386,51.8226,17753.0
2022-10-07 13:20:00,55.52,55.52,55.47,55.48,34635.0,51.8133,51.8133,51.7666,51.776,34635.0
2022-10-07 13:25:00,55.47,55.53,55.47,55.5,20421.0,51.7666,51.8226,51.7666,51.7946,20421.0
2022-10-07 13:30:00,55.51,55.53,55.46,55.47,83877.0,51.804,51.8226,51.7573,51.7666,83877.0
2022-10-07 13:35:00,55.46,55.5,55.43,55.46,59386.0,51.7573,51.7946,51.7293,51.7573,59386.0
2022-10-07 13:40:00,55.47,55.54,55.46,55.51,31897.0,51.7666,51.832,51.7573,51.804,31897.0
2022-10-07 13:45:00,55.51,55.51,55.45,55.46,23035.0,51.804,51.804,51.748,51.7573,23035.0
2022-10-07 13:50:00,55.46,55.51,55.42,55.44,47632.0,51.7573,51.804,51.72,51.7386,47632.0
2022-10-07 13:55:00,55.45,55.46,55.4,55.45,66517.0,51.748,51.7573,51.7013,51.748,66517.0
2022-10-07 14:00:00,55.46,55.5,55.43,55.48,58383.0,51.7573,51.7946,51.7293,51.776,58383.0
2022-10-07 14:05:00,55.49,55.51,55.46,55.47,33593.0,51.7853,51.804,51.7573,51.7666,33593.0
2022-10-07 14:10:00,55.47,55.49,55.42,55.49,46882.0,51.7666,51.7853,51.72,51.7853,46882.0
2022-10-07 14:15:00,55.49,55.52,55.44,55.45,51589.0,51.7853,51.8133,51.7386,51.748,51589.0
2022-10-07 14:20:00,55.44,55.47,55.39,55.41,49663.0,51.7386,51.7666,51.692,51.7106,49663.0
2022-10-07 14:25:00,55.41,55.42,55.33,55.33,91508.0,51.7106,51.72,51.636,51.636,91508.0
2022-10-07 14:30:00,55.32,55.34,55.29,55.32,48485.0,51.6266,51.6453,51.5986,51.6266,48485.0
2022-10-07 14:35:00,55.31,55.35,55.26,55.26,56037.0,51.6173,51.6546,51.5706,51.5706,56037.0
2022-10-07 14:40:00,55.26,55.3,55.26,55.28,34829.0,51.5706,51.608,51.5706,51.5893,34829.0
2022-10-07 14:45:00,55.28,55.28,55.21,55.25,57377.0,51.5893,51.5893,51.524,51.5613,57377.0
2022-10-07 14:50:00,55.26,55.29,55.23,55.28,25089.0,51.5706,51.5986,51.5426,51.5893,25089.0
2022-10-07 14:55:00,55.29,55.32,55.26,55.27,30000.0,51.5986,51.6266,51.5706,51.58,30000.0
2022-10-07 15:00:00,55.28,55.35,55.28,55.35,35918.0,51.5893,51.6546,51.5893,51.6546,35918.0
2022-10-07 15:05:00,55.34,55.35,55.2,55.2,58799.0,51.6453,51.6546,51.5146,51.5146,58799.0
2022-10-07 15:10:00,55.2,55.24,55.13,55.13,58456.0,51.5146,51.552,51.4493,51.4493,58456.0
2022-10-07 15:15:00,55.13,55.13,55.08,55.09,39135.0,51.4493,51.4493,51.4027,51.412,39135.0
2022-10-07 15:20:00,55.09,55.09,55.02,55.05,45625.0,51.412,51.412,51.3467,51.3747,45625.0
2022-10-07 15:25:00,55.04,55.05,54.97,55.01,83525.0,51.3653,51.3747,51.3,51.3373,83525.0
2022-10-07 15:30:00,55.01,55.01,54.95,55.0,66567.0,51.3373,51.3373,51.2813,51.328,66567.0
2022-10-07 15:35:00,55.0,55.15,54.97,55.15,78652.0,51.328,51.468,51.3,51.468,78652.0
2022-10-07 15:40:00,55.15,55.23,55.12,55.19,70774.0,51.468,51.5426,51.44,51.5053,70774.0
2022-10-07 15:45:00,55.19,55.23,55.13,55.15,71933.0,51.5053,51.5426,51.4493,51.468,71933.0
2022-10-07 15:50:00,55.17,55.26,55.11,55.19,247974.0,51.4867,51.5706,51.4307,51.5053,247974.0
2022-10-07 15:55:00,55.18,55.32,55.13,55.26,370592.0,51.496,51.6266,51.4493,51.5706,370592.0
2022-10-10 09:30:00,55.51,55.84,55.49,55.77,137662.0,51.804,52.1119,51.7853,52.0466,137662.0
2022-10-10 09:35:00,55.75,55.83,55.71,55.74,55214.0,52.0279,52.1026,51.9906,52.0186,55214.0
2022-10-10 09:40:00,55.75,55.86,55.68,55.75,85732.0,52.0279,52.1306,51.9626,52.0279,85732.0
2022-10-10 09:45:00,55.76,55.8,55.66,55.69,66794.0,52.0373,52.0746,51.9439,51.9719,66794.0
2022-10-10 09:50:00,55.68,55.76,55.61,55.61,38145.0,51.9626,52.0373,51.8973,51.8973,38145.0
2022-10-10 09:55:00,55.61,55.7,55.59,55.66,51103.0,51.8973,51.9813,51.8786,51.9439,51103.0
2022-10-10 10:00:00,55.65,55.69,55.57,55.61,63576.0,51.9346,51.9719,51.8599,51.8973,63576.0
2022-10-10 10:05:00,55.62,55.64,55.46,55.5,81412.0,51.9066,51.9253,51.7573,51.7946,81412.0
2022-10-10 10:10:00,55.5,55.52,55.4,55.41,42980.0,51.7946,51.8133,51.7013,51.7106,42980.0
2022-10-10 10:15:00,55.41,55.43,55.32,55.38,47828.0,51.7106,51.7293,51.6266,51.6826,47828.0
2022-10-10 10:20:00,55.38,55.5,55.37,55.5,30718.0,51.6826,51.7946,51.6733,51.7946,30718.0
2022-10-10 10:25:00,55.47,55.65,55.46,55.64,64189.0,51.7666,51.9346,51.7573,51.9253,64189.0
2022-10-10 10:30:00,55.64,55.69,55.53,55.56,73557.0,51.9253,51.9719,51.8226,51.8506,73557.0
2022-10-10 10:35:00,55.55,55.58,55.39,55.41,63909.0,51.8413,51.8693,51.692,51.7106,63909.0
2022-10-10 10:40:00,55.41,55.44,55.37,55.4,46824.0,51.7106,51.7386,51.6733,51.7013,46824.0
2022-10-10 10:45:00,55.42,55.48,55.41,55.44,20819.0,51.72,51.776,51.7106,51.7386,20819.0
2022-10-10 10:50:00,55.43,55.52,55.42,55.5,39159.0,51.7293,51.8133,51.72,51.7946,39159.0
2022-10-10 10:55:00,55.51,55.59,55.5,55.54,36591.0,51.804,51.8786,51.7946,51.832,36591.0
2022-10-10 11:00:00,55.53,55.54,55.38,55.41,55312.0,51.8226,51.832,51.6826,51.7106,55312.0
2022-10-10 11:05:00,55.4,55.48,55.39,55.39,31905.0,51.7013,51.776,51.692,51.692,31905.0
2022-10-10 11:10:00,55.38,55.46,55.37,55.41,43388.0,51.6826,51.7573,51.6733,51.7106,43388.0
2022-10-10 11:15:00,55.4,55.45,55.29,55.3,37450.0,51.7013,51.748,51.5986,51.608,37450.0
2022-10-10 11:20:00,55.28,55.36,55.27,55.36,34128.0,51.5893,51.664,51.58,51.664,34128.0
2022-10-10 11:25:00,55.35,55.35,55.3,55.34,17909.0,51.6546,51.6546,51.608,51.6453,17909.0
2022-10-10 11:30:00,55.34,55.35,55.28,55.3,40317.0,51.6453,51.6546,51.5893,51.608,40317.0
2022-10-10 11:35:00,55.29,55.31,55.17,55.18,29644.0,51.5986,51.6173,51.4867,51.496,29644.0
2022-10-10 11:40:00,55.19,55.21,55.14,55.2,28776.0,51.5053,51.524,51.4587,51.5146,28776.0
2022-10-10 11:45:00,55.2,55.29,55.19,55.24,26801.0,51.5146,51.5986,51.5053,51.552,26801.0
2022-10-10 11:50:00,55.26,55.37,55.26,55.34,31289.0,51.5706,51.6733,51.5706,51.6453,31289.0
2022-10-10 11:55:00,55.33,55.38,55.29,55.29,51212.0,51.636,51.6826,51.5986,51.5986,51212.0
2022-10-10 12:00:00,55.29,55.29,55.22,55.23,14497.0,51.5986,51.5986,51.5333,51.5426,14497.0
2022-10-10 12:05:00,55.23,55.26,55.17,55.17,22443.0,51.5426,51.5706,51.4867,51.4867,22443.0
2022-10-10 12:10:00,55.16,55.2,55.14,55.2,130775.0,51.4773,51.5146,51.4587,51.5146,130775.0
2022-10-10 12:15:00,55.2,55.23,55.19,55.19,27282.0,51.5146,51.5426,51.5053,51.5053,27282.0
2022-10-10 12:20:00,55.19,55.2,55.11,55.16,54395.0,51.5053,51.5146,51.4307,51.4773,54395.0
2022-10-10 12:25:00,55.17,55.2,55.09,55.13,30209.0,51.4867,51.5146,51.412,51.4493,30209.0
2022-10-10 12:30:00,55.14,55.17,55.11,55.13,22142.0,51.4587,51.4867,51.4307,51.4493,22142.0
2022-10-10 12:35:00,55.14,55.18,55.11,55.18,18080.0,51.4587,51.496,51.4307,51.496,18080.0
2022-10-10 12:40:00,55.19,55.21,55.14,55.16,15689.0,51.5053,51.524,51.4587,51.4773,15689.0
2022-10-10 12:45:00,55.16,55.19,55.1,55.11,25518.0,51.4773,51.5053,51.4213,51.4307,25518.0
2022-10-10 12:50:00,55.11,55.12,55.02,55.04,32992.0,51.4307,51.44,51.3467,51.3653,32992.0
2022-10-10 12:55:00,55.05,55.05,54.99,55.03,52579.0,51.3747,51.3747,51.3187,51.356,52579.0
2022-10-10 13:00:00,55.03,55.03,54.97,55.02,35666.0,51.356,51.356,51.3,51.3467,35666.0
2022-10-10 13:05:00,55.02,55.04,54.98,55.02,24959.0,51.3467,51.3653,51.3093,51.3467,24959.0
2022-10-10 13:10:00,55.03,55.17,54.99,55.16,63403.0,51.356,51.4867,51.3187,51.4773,63403.0
2022-10-10 13:15:00,55.16,55.18,55.09,55.11,19564.0,51.4773,51.496,51.412,51.4307,19564.0
2022-10-10 13:20:00,55.12,55.22,55.12,55.16,23611.0,51.44,51.5333,51.44,51.4773,23611.0
2022-10-10 13:25:00,55.16,55.21,55.15,55.18,28048.0,51.4773,51.524,51.468,51.496,28048.0
2022-10-10 13:30:00,55.17,55.3,55.16,55.23,25593.0,51.4867,51.608,51.4773,51.5426,25593.0
2022-10-10 13:35:00,55.24,55.31,55.24,55.29,23292.0,51.552,51.6173,51.552,51.5986,23292.0
2022-10-10 13:40:00,55.29,55.33,55.27,55.3,85976.0,51.5986,51.636,51.58,51.608,85976.0
2022-10-10 13:45:00,55.3,55.58,55.29,55.54,45843.0,51.608,51.8693,51.5986,51.832,45843.0
2022-10-10 13:50:00,55.52,55.63,55.51,55.63,51473.0,51.8133,51.9159,51.804,51.9159,51473.0
2022-10-10 13:55:00,55.64,55.64,55.58,55.59,27342.0,51.9253,51.9253,51.8693,51.8786,27342.0
2022-10-10 14:00:00,55.6,55.61,55.55,55.58,30091.0,51.8879,51.8973,51.8413,51.8693,30091.0
2022-10-10 14:05:00,55.57,55.59,55.52,55.57,35088.0,51.8599,51.8786,51.8133,51.8599,35088.0
2022-10-10 14:10:00,55.57,55.59,55.54,55.55,28141.0,51.8599,51.8786,51.832,51.8413,28141.0
2022-10-10 14:15:00,55.55,55.57,55.51,55.56,14325.0,51.8413,51.8599,51.804,51.8506,14325.0
2022-10-10 14:20:00,55.56,55.59,55.52,55.59,17129.0,51.8506,51.8786,51.8133,51.8786,17129.0
2022-10-10 14:25:00,55.6,55.69,55.59,55.66,26118.0,51.8879,51.9719,51.8786,51.9439,26118.0
2022-10-10 14:30:00,55.66,55.8,55.64,55.78,30254.0,51.9439,52.0746,51.9253,52.0559,30254.0
2022-10-10 14:35:00,55.76,55.82,55.75,55.81,23431.0,52.0373,52.0933,52.0279,52.0839,23431.0
2022-10-10 14:40:00,55.83,55.83,55.75,55.77,28970.0,52.1026,52.1026,52.0279,52.0466,28970.0
2022-10-10 14:45:00,55.77,55.77,55.68,55.68,33073.0,52.0466,52.0466,51.9626,51.9626,33073.0
2022-10-10 14:50:00,55.69,55.76,55.68,55.73,17510.0,51.9719,52.0373,51.9626,52.0093,17510.0
2022-10-10 14:55:00,55.75,55.76,55.65,55.7,29223.0,52.0279,52.0373,51.9346,51.9813,29223.0
2022-10-10 15:00:00,55.69,55.76,55.63,55.65,28865.0,51.9719,52.0373,51.9159,51.9346,28865.0
2022-10-10 15:05:00,55.64,55.7,55.6,55.7,24300.0,51.9253,51.9813,51.8879,51.9813,24300.0
2022-10-10 15:10:00,55.69,55.73,55.65,55.72,37141.0,51.9719,52.0093,51.9346,51.9999,37141.0
2022-10-10 15:15:00,55.72,55.79,55.71,55.78,46373.0,51.9999,52.0653,51.9906,52.0559,46373.0
2022-10-10 15:20:00,55.79,55.84,55.74,55.8,33917.0,52.0653,52.1119,52.0186,52.0746,33917.0
2022-10-10 15:25:00,55.79,55.79,55.63,55.65,40148.0,52.0653,52.0653,51.9159,51.9346,40148.0
2022-10-10 15:30:00,55.65,55.7,55.61,55.69,42267.0,51.9346,51.9813,51.8973,51.9719,42267.0
2022-10-10 15:35:00,55.68,55.74,55.6,55.7,39289.0,51.9626,52.0186,51.8879,51.9813,39289.0
2022-10-10 15:40:00,55.69,55.72,55.62,55.63,35255.0,51.9719,51.9999,51.9066,51.9159,35255.0
2022-10-10 15:45:00,55.62,55.72,55.62,55.65,48967.0,51.9066,51.9999,51.9066,51.9346,48967.0
2022-10-10 15:50:00,55.64,55.68,55.48,55.67,258649.0,51.9253,51.9626,51.776,51.9533,258649.0
2022-10-10 15:55:00,55.67,55.67,55.56,55.62,536162.0,51.9533,51.9533,51.8506,51.9066,536162.0
2022-10-11 09:30:00,55.73,55.73,55.37,55.45,206762.0,52.0093,52.0093,51.6733,51.748,206762.0
2022-10-11 09:35:00,55.45,55.66,55.4,55.59,53285.0,51.748,51.9439,51.7013,51.8786,53285.0
2022-10-11 09:40:00,55.6,55.81,55.59,55.75,75464.0,51.8879,52.0839,51.8786,52.0279,75464.0
2022-10-11 09:45:00,55.74,55.86,55.67,55.69,192590.0,52.0186,52.1306,51.9533,51.9719,192590.0
2022-10-11 09:50:00,55.7,55.73,55.6,55.67,41741.0,51.9813,52.0093,51.8879,51.9533,41741.0
2022-10-11 09:55:00,55.66,55.74,55.61,55.72,47775.0,51.9439,52.0186,51.8973,51.9999,47775.0
2022-10-11 10:00:00,55.72,55.84,55.67,55.84,47202.0,51.9999,52.1119,51.9533,52.1119,47202.0
2022-10-11 10:05:00,55.84,55.87,55.8,55.84,41984.0,52.1119,52.1399,52.0746,52.1119,41984.0
2022-10-11 10:10:00,55.83,55.95,55.77,55.95,55063.0,52.1026,52.2146,52.0466,52.2146,55063.0
2022-10-11 10:15:00,55.95,56.06,55.93,56.0,45225.0,52.2146,52.3172,52.1959,52.2612,45225.0
2022-10-11 10:20:00,56.0,56.03,55.86,55.9,72053.0,52.2612,52.2892,52.1306,52.1679,72053.0
2022-10-11 10:25:00,55.88,55.93,55.79,55.8,36022.0,52.1493,52.1959,52.0653,52.0746,36022.0
2022-10-11 10:30:00,55.8,55.86,55.77,55.79,37406.0,52.0746,52.1306,52.0466,52.0653,37406.0
2022-10-11 10:35:00,55.8,55.93,55.79,55.91,44358.0,52.0746,52.1959,52.0653,52.1772,44358.0
2022-10-11 10:40:00,55.92,56.04,55.91,56.04,37062.0,52.1866,52.2986,52.1772,52.2986,37062.0
2022-10-11 10:45:00,56.03,56.05,55.96,56.0,31784.0,52.2892,52.3079,52.2239,52.2612,31784.0
2022-10-11 10:50:00,56.01,56.2,56.01,56.14,60712.0,52.2706,52.4479,52.2706,52.3919,60712.0
2022-10-11 10:55:00,56.14,56.17,56.01,56.02,64464.0,52.3919,52.4199,52.2706,52.2799,64464.0
2022-10-11 11:00:00,56.03,56.3,56.0,56.25,54843.0,52.2892,52.5412,52.2612,52.4945,54843.0
2022-10-11 11:05:00,56.25,56.26,56.16,56.21,33896.0,52.4945,52.5039,52.4106,52.4572,33896.0
2022-10-11 11:10:00,56.21,56.23,56.12,56.23,97627.0,52.4572,52.4759,52.3732,52.4759,97627.0
2022-10-11 11:15:00,56.23,56.33,56.2,56.26,58765.0,52.4759,52.5692,52.4479,52.5039,58765.0
2022-10-11 11:20:00,56.25,56.3,56.2,56.26,103199.0,52.4945,52.5412,52.4479,52.5039,103199.0
2022-10-11 11:25:00,56.27,56.36,56.24,56.29,164131.0,52.5132,52.5972,52.4852,52.5319,164131.0
2022-10-11 11:30:00,56.29,56.39,56.28,56.37,137210.0,52.5319,52.6252,52.5225,52.6065,137210.0
2022-10-11 11:35:00,56.37,56.41,56.33,56.37,122810.0,52.6065,52.6439,52.5692,52.6065,122810.0
2022-10-11 11:40:00,56.37,56.47,56.33,56.47,49782.0,52.6065,52.6999,52.5692,52.6999,49782.0
2022-10-11 11:45:00,56.46,56.49,56.41,56.45,61930.0,52.6905,52.7185,52.6439,52.6812,61930.0
2022-10-11 11:50:00,56.45,56.5,56.41,56.42,56904.0,52.6812,52.7279,52.6439,52.6532,56904.0
2022-10-11 11:55:00,56.42,56.47,56.4,56.43,27348.0,52.6532,52.6999,52.6345,52.6625,27348.0
2022-10-11 12:00:00,56.45,56.45,56.36,56.38,20753.0,52.6812,52.6812,52.5972,52.6159,20753.0
2022-10-11 12:05:00,56.37,56.44,56.35,56.42,43468.0,52.6065,52.6719,52.5879,52.6532,43468.0
2022-10-11 12:10:00,56.42,56.47,56.4,56.46,18140.0,52.6532,52.6999,52.6345,52.6905,18140.0
2022-10-11 12:15:00,56.46,56.55,56.43,56.55,51085.0,52.6905,52.7745,52.6625,52.7745,51085.0
2022-10-11 12:20:00,56.55,56.63,56.54,56.57,64799.0,52.7745,52.8492,52.7652,52.7932,64799.0
2022-10-11 12:25:00,56.57,56.57,56.46,56.48,111590.0,52.7932,52.7932,52.6905,52.7092,111590.0
2022-10-11 12:30:00,56.48,56.58,56.46,56.55,194267.0,52.7092,52.8025,52.6905,52.7745,194267.0
2022-10-11 12:35:00,56.55,56.56,56.48,56.54,63102.0,52.7745,52.7839,52.7092,52.7652,63102.0
2022-10-11 12:40:00,56.55,56.69,56.54,56.68,87216.0,52.7745,52.9052,52.7652,52.8958,87216.0
2022-10-11 12:45:00,56.68,56.76,56.64,56.72,114127.0,52.8958,52.9705,52.8585,52.9332,114127.0
2022-10-11 12:50:00,56.72,56.74,56.67,56.71,71194.0,52.9332,52.9518,52.8865,52.9238,71194.0
2022-10-11 12:55:00,56.71,56.71,56.63,56.66,46768.0,52.9238,52.9238,52.8492,52.8772,46768.0
2022-10-11 13:00:00,56.67,56.72,56.67,56.69,23602.0,52.8865,52.9332,52.8865,52.9052,23602.0
2022-10-11 13:05:00,56.68,56.7,56.61,56.67,44289.0,52.8958,52.9145,52.8305,52.8865,44289.0
2022-10-11 13:10:00,56.67,56.68,56.61,56.63,28386.0,52.8865,52.8958,52.8305,52.8492,28386.0
2022-10-11 13:15:00,56.64,56.71,56.59,56.68,59685.0,52.8585,52.9238,52.8118,52.8958,59685.0
2022-10-11 13:20:00,56.68,56.73,56.64,56.73,26745.0,52.8958,52.9425,52.8585,52.9425,26745.0
2022-10-11 13:25:00,56.73,56.74,56.6,56.62,27921.0,52.9425,52.9518,52.8212,52.8398,27921.0
2022-10-11 13:30:00,56.63,56.67,56.56,56.65,48293.0,52.8492,52.8865,52.7839,52.8678,48293.0
2022-10-11 13:35:00,56.66,56.68,56.58,56.61,41827.0,52.8772,52.8958,52.8025,52.8305,41827.0
2022-10-11 13:40:00,56.61,56.66,56.57,56.61,36258.0,52.8305,52.8772,52.7932,52.8305,36258.0
2022-10-11 13:45:00,56.62,56.72,56.61,56.61,52831.0,52.8398,52.9332,52.8305,52.8305,52831.0
2022-10-11 13:50:00,56.61,56.65,56.58,56.61,31317.0,52.8305,52.8678,52.8025,52.8305,31317.0
2022-10-11 13:55:00,56.61,56.65,56.59,56.61,46359.0,52.8305,52.8678,52.8118,52.8305,46359.0
2022-10-11 14:00:00,56.62,56.63,56.56,56.61,66471.0,52.8398,52.8492,52.7839,52.8305,66471.0
2022-10-11 14:05:00,56.6,56.61,56.48,56.51,54444.0,52.8212,52.8305,52.7092,52.7372,54444.0
2022-10-11 14:10:00,56.52,56.53,56.45,56.53,25854.0,52.7465,52.7559,52.6812,52.7559,25854.0
2022-10-11 14:15:00,56.52,56.56,56.51,56.52,57179.0,52.7465,52.7839,52.7372,52.7465,57179.0
2022-10-11 14:20:00,56.51,56.64,56.51,56.64,35280.0,52.7372,52.8585,52.7372,52.8585,35280.0
2022-10-11 14:25:00,56.64,56.67,56.53,56.59,65947.0,52.8585,52.8865,52.7559,52.8118,65947.0
2022-10-11 14:30:00,56.59,56.66,56.58,56.66,46529.0,52.8118,52.8772,52.8025,52.8772,46529.0
2022-10-11 14:35:00,56.65,56.66,56.58,56.6,74769.0,52.8678,52.8772,52.8025,52.8212,74769.0
2022-10-11 14:40:00,56.61,56.65,56.51,56.51,38016.0,52.8305,52.8678,52.7372,52.7372,38016.0
2022-10-11 14:45:00,56.51,56.52,56.35,56.39,82822.0,52.7372,52.7465,52.5879,52.6252,82822.0
2022-10-11 14:50:00,56.39,56.4,56.31,56.31,46737.0,52.6252,52.6345,52.5505,52.5505,46737.0
2022-10-11 14:55:00,56.32,56.34,56.2,56.23,68535.0,52.5599,52.5785,52.4479,52.4759,68535.0
2022-10-11 15:00:00,56.21,56.24,56.13,56.18,63881.0,52.4572,52.4852,52.3826,52.4292,63881.0
2022-10-11 15:05:00,56.18,56.24,56.16,56.2,76954.0,52.4292,52.4852,52.4106,52.4479,76954.0
2022-10-11 15:10:00,56.21,56.24,56.15,56.23,100497.0,52.4572,52.4852,52.4012,52.4759,100497.0
2022-10-11 15:15:00,56.23,56.31,56.13,56.28,62523.0,52.4759,52.5505,52.3826,52.5225,62523.0
2022-10-11 15:20:00,56.29,56.39,56.28,56.35,59459.0,52.5319,52.6252,52.5225,52.5879,59459.0
2022-10-11 15:25:00,56.36,56.37,56.25,56.33,61696.0,52.5972,52.6065,52.4945,52.5692,61696.0
2022-10-11 15:30:00,56.33,56.37,56.26,56.32,68431.0,52.5692,52.6065,52.5039,52.5599,68431.0
2022-10-11 15:35:00,56.33,56.46,56.32,56.45,83104.0,52.5692,52.6905,52.5599,52.6812,83104.0
2022-10-11 15:40:00,56.44,56.45,56.32,56.41,87169.0,52.6719,52.6812,52.5599,52.6439,87169.0
2022-10-11 15:45:00,56.41,56.43,56.36,56.41,92059.0,52.6439,52.6625,52.5972,52.6439,92059.0
2022-10-11 15:50:00,56.42,56.42,56.25,56.3,160485.0,52.6532,52.6532,52.4945,52.5412,160485.0
2022-10-11 15:55:00,56.3,56.35,56.24,56.3,470827.0,52.5412,52.5879,52.4852,52.5412,470827.0
2022-10-12 09:30:00,56.94,56.94,56.61,56.84,213719.0,53.1385,53.1385,52.8305,53.0452,213719.0
2022-10-12 09:35:00,56.85,57.05,56.84,56.97,120664.0,53.0545,53.2411,53.0452,53.1665,120664.0
2022-10-12 09:40:00,56.95,57.2,56.94,57.11,100413.0,53.1478,53.3811,53.1385,53.2971,100413.0
2022-10-12 09:45:00,57.11,57.22,57.07,57.11,134684.0,53.2971,53.3998,53.2598,53.2971,134684.0
2022-10-12 09:50:00,57.11,57.13,56.95,56.97,79741.0,53.2971,53.3158,53.1478,53.1665,79741.0
2022-10-12 09:55:00,56.97,57.11,56.96,57.11,74408.0,53.1665,53.2971,53.1571,53.2971,74408.0
2022-10-12 10:00:00,57.11,57.11,57.0,57.08,225246.0,53.2971,53.2971,53.1945,53.2691,225246.0
2022-10-12 10:05:00,57.07,57.22,57.07,57.2,65605.0,53.2598,53.3998,53.2598,53.3811,65605.0
2022-10-12 10:10:00,57.2,57.27,57.14,57.24,65714.0,53.3811,53.4464,53.3251,53.4185,65714.0
2022-10-12 10:15:00,57.23,57.35,57.23,57.33,225584.0,53.4091,53.5211,53.4091,53.5024,225584.0
2022-10-12 10:20:00,57.33,57.42,57.26,57.41,154264.0,53.5024,53.5864,53.4371,53.5771,154264.0
2022-10-12 10:25:00,57.39,57.54,57.37,57.42,126417.0,53.5584,53.6984,53.5398,53.5864,126417.0
2022-10-12 10:30:00,57.42,57.52,57.4,57.46,59974.0,53.5864,53.6798,53.5678,53.6238,59974.0
2022-10-12 10:35:00,57.44,57.44,57.35,57.36,82192.0,53.6051,53.6051,53.5211,53.5304,82192.0
2022-10-12 10:40:00,57.35,57.45,57.33,57.41,96380.0,53.5211,53.6144,53.5024,53.5771,96380.0
2022-10-12 10:45:00,57.4,57.47,57.36,57.46,60611.0,53.5678,53.6331,53.5304,53.6238,60611.0
2022-10-12 10:50:00,57.46,57.48,57.38,57.45,55478.0,53.6238,53.6424,53.5491,53.6144,55478.0
2022-10-12 10:55:00,57.44,57.46,57.29,57.31,49213.0,53.6051,53.6238,53.4651,53.4838,49213.0
2022-10-12 11:00:00,57.32,57.39,57.27,57.36,69460.0,53.4931,53.5584,53.4464,53.5304,69460.0
2022-10-12 11:05:00,57.35,57.43,57.34,57.35,48551.0,53.5211,53.5958,53.5118,53.5211,48551.0
2022-10-12 11:10:00,57.35,57.44,57.34,57.43,47525.0,53.5211,53.6051,53.5118,53.5958,47525.0
2022-10-12 11:15:00,57.43,57.44,57.37,57.43,44816.0,53.5958,53.6051,53.5398,53.5958,44816.0
2022-10-12 11:20:00,57.44,57.44,57.31,57.36,72007.0,53.6051,53.6051,53.4838,53.5304,72007.0
2022-10-12 11:25:00,57.37,57.43,57.35,57.38,58275.0,53.5398,53.5958,53.5211,53.5491,58275.0
2022-10-12 11:30:00,57.38,57.42,57.29,57.32,53102.0,53.5491,53.5864,53.4651,53.4931,53102.0
2022-10-12 11:35:00,57.33,57.37,57.3,57.32,50884.0,53.5024,53.5398,53.4744,53.4931,50884.0
2022-10-12 11:40:00,57.32,57.42,57.28,57.34,56873.0,53.4931,53.5864,53.4558,53.5118,56873.0
2022-10-12 11:45:00,57.35,57.41,57.33,57.41,50158.0,53.5211,53.5771,53.5024,53.5771,50158.0
2022-10-12 11:50:00,57.4,57.42,57.34,57.42,44530.0,53.5678,53.5864,53.5118,53.5864,44530.0
2022-10-12 11:55:00,57.42,57.42,57.34,57.4,38916.0,53.5864,53.5864,53.5118,53.5678,38916.0
2022-10-12 12:00:00,57.4,57.45,57.36,57.39,49653.0,53.5678,53.6144,53.5304,53.5584,49653.0
2022-10-12 12:05:00,57.39,57.5,57.38,57.39,48205.0,53.5584,53.6611,53.5491,53.5584,48205.0
2022-10-12 12:10:00,57.39,57.4,57.29,57.35,51936.0,53.5584,53.5678,53.4651,53.5211,51936.0
2022-10-12 12:15:00,57.35,57.43,57.34,57.43,34722.0,53.5211,53.5958,53.5118,53.5958,34722.0
2022-10-12 12:20:00,57.43,57.45,57.35,57.36,29144.0,53.5958,53.6144,53.5211,53.5304,29144.0
2022-10-12 12:25:00,57.36,57.39,57.31,57.33,31920.0,53.5304,53.5584,53.4838,53.5024,31920.0
2022-10-12 12:30:00,57.33,57.35,57.28,57.29,29713.0,53.5024,53.5211,53.4558,53.4651,29713.0
2022-10-12 12:35:00,57.3,57.3,57.21,57.22,24443.0,53.4744,53.4744,53.3905,53.3998,24443.0
2022-10-12 12:40:00,57.22,57.23,57.14,57.15,23112.0,53.3998,53.4091,53.3251,53.3345,23112.0
2022-10-12 12:45:00,57.14,57.2,57.14,57.16,39978.0,53.3251,53.3811,53.3251,53.3438,39978.0
2022-10-12 12:50:00,57.17,57.2,57.16,57.17,26902.0,53.3531,53.3811,53.3438,53.3531,26902.0
2022-10-12 12:55:00,57.18,57.19,57.12,57.16,34872.0,53.3625,53.3718,53.3065,53.3438,34872.0
2022-10-12 13:00:00,57.18,57.19,57.11,57.12,34737.0,53.3625,53.3718,53.2971,53.3065,34737.0
2022-10-12 13:05:00,57.13,57.17,57.1,57.14,28768.0,53.3158,53.3531,53.2878,53.3251,28768.0
2022-10-12 13:10:00,57.14,57.16,57.11,57.16,26766.0,53.3251,53.3438,53.2971,53.3438,26766.0
2022-10-12 13:15:00,57.17,57.17,57.11,57.11,24212.0,53.3531,53.3531,53.2971,53.2971,24212.0
2022-10-12 13:20:00,57.11,57.11,57.03,57.05,21153.0,53.2971,53.2971,53.2225,53.2411,21153.0
2022-10-12 13:25:00,57.05,57.1,57.01,57.1,29878.0,53.2411,53.2878,53.2038,53.2878,29878.0
2022-10-12 13:30:00,57.09,57.1,56.96,57.04,38467.0,53.2785,53.2878,53.1571,53.2318,38467.0
2022-10-12 13:35:00,57.03,57.04,56.93,56.96,29412.0,53.2225,53.2318,53.1291,53.1571,29412.0
2022-10-12 13:40:00,56.96,56.99,56.94,56.98,35495.0,53.1571,53.1851,53.1385,53.1758,35495.0
2022-10-12 13:45:00,56.98,56.99,56.94,56.95,23704.0,53.1758,53.1851,53.1385,53.1478,23704.0
2022-10-12 13:50:00,56.95,56.99,56.89,56.92,42608.0,53.1478,53.1851,53.0918,53.1198,42608.0
2022-10-12 13:55:00,56.92,56.99,56.91,56.97,29599.0,53.1198,53.1851,53.1105,53.1665,29599.0
2022-10-12 14:00:00,56.98,57.06,56.91,56.95,130576.0,53.1758,53.2505,53.1105,53.1478,130576.0
2022-10-12 14:05:00,56.95,57.09,56.92,57.03,61585.0,53.1478,53.2785,53.1198,53.2225,61585.0
2022-10-12 14:10:00,57.03,57.2,56.98,57.16,79540.0,53.2225,53.3811,53.1758,53.3438,79540.0
2022-10-12 14:15:00,57.17,57.18,57.07,57.12,57982.0,53.3531,53.3625,53.2598,53.3065,57982.0
2022-10-12 14:20:00,57.12,57.14,57.05,57.11,35049.0,53.3065,53.3251,53.2411,53.2971,35049.0
2022-10-12 14:25:00,57.11,57.25,57.1,57.24,37882.0,53.2971,53.4278,53.2878,53.4185,37882.0
2022-10-12 14:30:00,57.24,57.27,57.15,57.2,43605.0,53.4185,53.4464,53.3345,53.3811,43605.0
2022-10-12 14:35:00,57.2,57.25,57.16,57.18,28493.0,53.3811,53.4278,53.3438,53.3625,28493.0
2022-10-12 14:40:00,57.17,57.19,57.12,57.15,25720.0,53.3531,53.3718,53.3065,53.3345,25720.0
2022-10-12 14:45:00,57.14,57.16,57.06,57.07,34671.0,53.3251,53.3438,53.2505,53.2598,34671.0
2022-10-12 14:50:00,57.06,57.1,57.01,57.08,53858.0,53.2505,53.2878,53.2038,53.2691,53858.0
2022-10-12 14:55:00,57.07,57.11,57.04,57.09,27968.0,53.2598,53.2971,53.2318,53.2785,27968.0
2022-10-12 15:00:00,57.09,57.1,56.99,57.02,37334.0,53.2785,53.2878,53.1851,53.2131,37334.0
2022-10-12 15:05:00,57.02,57.09,57.01,57.06,26014.0,53.2131,53.2785,53.2038,53.2505,26014.0
2022-10-12 15:10:00,57.07,57.11,57.07,57.08,28662.0,53.2598,53.2971,53.2598,53.2691,28662.0
2022-10-12 15:15:00,57.07,57.08,57.0,57.05,41682.0,53.2598,53.2691,53.1945,53.2411,41682.0
2022-10-12 15:20:00,57.06,57.08,57.01,57.02,215486.0,53.2505,53.2691,53.2038,53.2131,215486.0
2022-10-12 15:25:00,57.02,57.05,56.95,56.96,47108.0,53.2131,53.2411,53.1478,53.1571,47108.0
2022-10-12 15:30:00,56.95,57.08,56.95,57.05,56569.0,53.1478,53.2691,53.1478,53.2411,56569.0
2022-10-12 15:35:00,57.06,57.08,56.96,56.97,59731.0,53.2505,53.2691,53.1571,53.1665,59731.0
2022-10-12 15:40:00,56.97,57.03,56.95,56.98,82547.0,53.1665,53.2225,53.1478,53.1758,82547.0
2022-10-12 15:45:00,56.98,57.04,56.96,57.01,103607.0,53.1758,53.2318,53.1571,53.2038,103607.0
2022-10-12 15:50:00,57.0,57.04,56.93,56.95,191338.0,53.1945,53.2318,53.1291,53.1478,191338.0
2022-10-12 15:55:00,56.95,56.95,56.82,56.83,425694.0,53.1478,53.1478,53.0265,53.0358,425694.0
2022-10-13 09:30:00,56.12,56.23,55.87,56.21,231120.0,52.3732,52.4759,52.1399,52.4572,231120.0
2022-10-13 09:35:00,56.2,56.2,56.07,56.15,65958.0,52.4479,52.4479,52.3266,52.4012,65958.0
2022-10-13 09:40:00,56.16,56.28,56.1,56.15,72852.0,52.4106,52.5225,52.3546,52.4012,72852.0
2022-10-13 09:45:00,56.15,56.34,56.14,56.3,58726.0,52.4012,52.5785,52.3919,52.5412,58726.0
2022-10-13 09:50:00,56.29,56.44,56.22,56.41,62780.0,52.5319,52.6719,52.4666,52.6439,62780.0
2022-10-13 09:55:00,56.42,56.43,56.23,56.36,51136.0,52.6532,52.6625,52.4759,52.5972,51136.0
2022-10-13 10:00:00,56.37,56.55,56.31,56.55,46827.0,52.6065,52.7745,52.5505,52.7745,46827.0
2022-10-13 10:05:00,56.56,56.69,56.46,56.49,89775.0,52.7839,52.9052,52.6905,52.7185,89775.0
2022-10-13 10:10:00,56.48,56.52,56.37,56.5,69747.0,52.7092,52.7465,52.6065,52.7279,69747.0
2022-10-13 10:15:00,56.49,56.53,56.33,56.35,95235.0,52.7185,52.7559,52.5692,52.5879,95235.0
2022-10-13 10:20:00,56.35,56.4,56.3,56.35,103853.0,52.5879,52.6345,52.5412,52.5879,103853.0
2022-10-13 10:25:00,56.36,56.38,56.25,56.32,57472.0,52.5972,52.6159,52.4945,52.5599,57472.0
2022-10-13 10:30:00,56.32,56.53,56.31,56.48,52722.0,52.5599,52.7559,52.5505,52.7092,52722.0
2022-10-13 10:35:00,56.47,56.58,56.41,56.57,48814.0,52.6999,52.8025,52.6439,52.7932,48814.0
2022-10-13 10:40:00,56.58,56.7,56.56,56.59,56096.0,52.8025,52.9145,52.7839,52.8118,56096.0
2022-10-13 10:45:00,56.58,56.65,56.52,56.53,71172.0,52.8025,52.8678,52.7465,52.7559,71172.0
2022-10-13 10:50:00,56.52,56.55,56.37,56.42,70237.0,52.7465,52.7745,52.6065,52.6532,70237.0
2022-10-13 10:55:00,56.4,56.45,56.32,56.36,62064.0,52.6345,52.6812,52.5599,52.5972,62064.0
2022-10-13 11:00:00,56.36,56.39,56.26,56.33,53107.0,52.5972,52.6252,52.5039,52.5692,53107.0
2022-10-13 11:05:00,56.32,56.53,56.3,56.48,62731.0,52.5599,52.7559,52.5412,52.7092,62731.0
2022-10-13 11:10:00,56.48,56.5,56.41,56.5,39100.0,52.7092,52.7279,52.6439,52.7279,39100.0
2022-10-13 11:15:00,56.5,56.96,56.43,56.81,127972.0,52.7279,53.1571,52.6625,53.0172,127972.0
2022-10-13 11:20:00,56.85,57.35,56.84,57.17,117301.0,53.0545,53.5211,53.0452,53.3531,117301.0
2022-10-13 11:25:00,57.17,57.35,57.11,57.3,72190.0,53.3531,53.5211,53.2971,53.4744,72190.0
2022-10-13 11:30:00,57.34,57.41,57.25,57.36,61509.0,53.5118,53.5771,53.4278,53.5304,61509.0
2022-10-13 11:35:00,57.38,57.84,57.38,57.67,128139.0,53.5491,53.9784,53.5491,53.8197,128139.0
2022-10-13 11:40:00,57.7,57.9,57.62,57.64,84111.0,53.8477,54.0344,53.7731,53.7917,84111.0
2022-10-13 11:45:00,57.64,57.68,57.5,57.51,569655.0,53.7917,53.8291,53.6611,53.6704,569655.0
2022-10-13 11:50:00,57.51,57.56,57.39,57.52,85266.0,53.6704,53.7171,53.5584,53.6798,85266.0
2022-10-13 11:55:00,57.53,57.61,57.49,57.58,174587.0,53.6891,53.7637,53.6518,53.7358,174587.0
2022-10-13 12:00:00,57.61,57.7,57.57,57.65,127910.0,53.7637,53.8477,53.7264,53.8011,127910.0
2022-10-13 12:05:00,57.66,57.67,57.48,57.49,71307.0,53.8104,53.8197,53.6424,53.6518,71307.0
2022-10-13 12:10:00,57.5,57.52,57.41,57.44,48127.0,53.6611,53.6798,53.5771,53.6051,48127.0
2022-10-13 12:15:00,57.44,57.49,57.33,57.38,53643.0,53.6051,53.6518,53.5024,53.5491,53643.0
2022-10-13 12:20:00,57.37,57.45,57.33,57.38,57271.0,53.5398,53.6144,53.5024,53.5491,57271.0
2022-10-13 12:25:00,57.37,57.43,57.31,57.35,57241.0,53.5398,53.5958,53.4838,53.5211,57241.0
2022-10-13 12:30:00,57.36,57.41,57.33,57.37,49950.0,53.5304,53.5771,53.5024,53.5398,49950.0
2022-10-13 12:35:00,57.36,57.38,57.24,57.27,87169.0,53.5304,53.5491,53.4185,53.4464,87169.0
2022-10-13 12:40:00,57.26,57.45,57.25,57.42,58230.0,53.4371,53.6144,53.4278,53.5864,58230.0
2022-10-13 12:45:00,57.42,57.43,57.31,57.39,124838.0,53.5864,53.5958,53.4838,53.5584,124838.0
2022-10-13 12:50:00,57.39,57.42,57.3,57.3,66428.0,53.5584,53.5864,53.4744,53.4744,66428.0
2022-10-13 12:55:00,57.3,57.36,57.28,57.31,54385.0,53.4744,53.5304,53.4558,53.4838,54385.0
2022-10-13 13:00:00,57.31,57.43,57.29,57.42,65676.0,53.4838,53.5958,53.4651,53.5864,65676.0
2022-10-13 13:05:00,57.42,57.49,57.42,57.44,31928.0,53.5864,53.6518,53.5864,53.6051,31928.0
2022-10-13 13:10:00,57.45,57.51,57.4,57.42,53473.0,53.6144,53.6704,53.5678,53.5864,53473.0
2022-10-13 13:15:00,57.42,57.43,57.34,57.35,183393.0,53.5864,53.5958,53.5118,53.5211,183393.0
2022-10-13 13:20:00,57.35,57.44,57.29,57.34,197233.0,53.5211,53.6051,53.4651,53.5118,197233.0
2022-10-13 13:25:00,57.35,57.56,57.34,57.41,164283.0,53.5211,53.7171,53.5118,53.5771,164283.0
2022-10-13 13:30:00,57.42,57.55,57.4,57.48,89259.0,53.5864,53.7078,53.5678,53.6424,89259.0
2022-10-13 13:35:00,57.5,57.52,57.43,57.48,53248.0,53.6611,53.6798,53.5958,53.6424,53248.0
2022-10-13 13:40:00,57.48,57.53,57.44,57.46,43072.0,53.6424,53.6891,53.6051,53.6238,43072.0
2022-10-13 13:45:00,57.45,57.55,57.37,57.55,95712.0,53.6144,53.7078,53.5398,53.7078,95712.0
2022-10-13 13:50:00,57.54,57.62,57.54,57.6,50918.0,53.6984,53.7731,53.6984,53.7544,50918.0
2022-10-13 13:55:00,57.6,57.64,57.57,57.64,35062.0,53.7544,53.7917,53.7264,53.7917,35062.0
2022-10-13 14:00:00,57.64,57.67,57.61,57.67,38771.0,53.7917,53.8197,53.7637,53.8197,38771.0
2022-10-13 14:05:00,57.68,57.72,57.55,57.59,107467.0,53.8291,53.8664,53.7078,53.7451,107467.0
2022-10-13 14:10:00,57.59,57.61,57.5,57.54,128010.0,53.7451,53.7637,53.6611,53.6984,128010.0
2022-10-13 14:15:00,57.54,57.68,57.53,57.68,489999.0,53.6984,53.8291,53.6891,53.8291,489999.0
2022-10-13 14:20:00,57.66,57.72,57.65,57.66,45376.0,53.8104,53.8664,53.8011,53.8104,45376.0
2022-10-13 14:25:00,57.65,57.66,57.55,57.57,36256.0,53.8011,53.8104,53.7078,53.7264,36256.0
2022-10-13 14:30:00,57.58,57.64,57.57,57.64,28334.0,53.7358,53.7917,53.7264,53.7917,28334.0
2022-10-13 14:35:00,57.64,57.77,57.61,57.75,46000.0,53.7917,53.9131,53.7637,53.8944,46000.0
2022-10-13 14:40:00,57.74,57.78,57.71,57.77,42567.0,53.8851,53.9224,53.8571,53.9131,42567.0
2022-10-13 14:45:00,57.78,57.86,57.75,57.82,46883.0,53.9224,53.9971,53.8944,53.9597,46883.0
2022-10-13 14:50:00,57.81,57.92,57.78,57.88,63893.0,53.9504,54.0531,53.9224,54.0157,63893.0
2022-10-13 14:55:00,57.88,57.98,57.87,57.94,46463.0,54.0157,54.109,54.0064,54.0717,46463.0
2022-10-13 15:00:00,57.95,57.95,57.87,57.88,66663.0,54.081,54.081,54.0064,54.0157,66663.0
2022-10-13 15:05:00,57.89,58.03,57.88,58.02,129017.0,54.0251,54.1557,54.0157,54.1464,129017.0
2022-10-13 15:10:00,58.03,58.03,57.95,57.96,75027.0,54.1557,54.1557,54.081,54.0904,75027.0
2022-10-13 15:15:00,57.97,58.02,57.87,57.89,88836.0,54.0997,54.1464,54.0064,54.0251,88836.0
2022-10-13 15:20:00,57.89,57.9,57.81,57.84,60846.0,54.0251,54.0344,53.9504,53.9784,60846.0
2022-10-13 15:25:00,57.84,57.86,57.72,57.73,76203.0,53.9784,53.9971,53.8664,53.8757,76203.0
2022-10-13 15:30:00,57.73,57.79,57.62,57.66,85942.0,53.8757,53.9317,53.7731,53.8104,85942.0
2022-10-13 15:35:00,57.66,57.71,57.57,57.71,60236.0,53.8104,53.8571,53.7264,53.8571,60236.0
2022-10-13 15:40:00,57.7,57.75,57.67,57.74,57281.0,53.8477,53.8944,53.8197,53.8851,57281.0
2022-10-13 15:45:00,57.73,57.79,57.7,57.73,78889.0,53.8757,53.9317,53.8477,53.8757,78889.0
2022-10-13 15:50:00,57.72,57.85,57.64,57.78,158579.0,53.8664,53.9877,53.7917,53.9224,158579.0
2022-10-13 15:55:00,57.77,57.8,57.66,57.68,373940.0,53.9131,53.9411,53.8104,53.8291,373940.0
2022-10-14 09:30:00,58.27,58.27,57.96,57.98,182282.0,54.3797,54.3797,54.0904,54.109,182282.0
2022-10-14 09:35:00,57.96,58.32,57.92,58.3,151738.0,54.0904,54.4263,54.0531,54.4077,151738.0
2022-10-14 09:40:00,58.3,58.3,58.05,58.08,62013.0,54.4077,54.4077,54.1744,54.2024,62013.0
2022-10-14 09:45:00,58.09,58.25,57.97,58.2,76163.0,54.2117,54.361,54.0997,54.3144,76163.0
2022-10-14 09:50:00,58.21,58.31,58.05,58.1,72228.0,54.3237,54.417,54.1744,54.221,72228.0
2022-10-14 09:55:00,58.1,58.23,58.08,58.2,49123.0,54.221,54.3424,54.2024,54.3144,49123.0
2022-10-14 10:00:00,58.19,58.2,57.75,58.01,153306.0,54.305,54.3144,53.8944,54.137,153306.0
2022-10-14 10:05:00,58.01,58.13,58.0,58.03,72875.0,54.137,54.249,54.1277,54.1557,72875.0
2022-10-14 10:10:00,58.04,58.09,57.73,57.79,134388.0,54.165,54.2117,53.8757,53.9317,134388.0
2022-10-14 10:15:00,57.78,57.8,57.68,57.7,64481.0,53.9224,53.9411,53.8291,53.8477,64481.0
2022-10-14 10:20:00,57.7,57.7,57.44,57.48,55542.0,53.8477,53.8477,53.6051,53.6424,55542.0
2022-10-14 10:25:00,57.48,57.69,57.47,57.69,58094.0,53.6424,53.8384,53.6331,53.8384,58094.0
2022-10-14 10:30:00,57.69,57.83,57.62,57.68,84483.0,53.8384,53.9691,53.7731,53.8291,84483.0
2022-10-14 10:35:00,57.68,57.71,57.61,57.67,56024.0,53.8291,53.8571,53.7637,53.8197,56024.0
2022-10-14 10:40:00,57.67,57.74,57.45,57.45,83468.0,53.8197,53.8851,53.6144,53.6144,83468.0
2022-10-14 10:45:00,57.47,57.54,57.41,57.44,44063.0,53.6331,53.6984,53.5771,53.6051,44063.0
2022-10-14 10:50:00,57.46,57.65,57.45,57.59,54395.0,53.6238,53.8011,53.6144,53.7451,54395.0
2022-10-14 10:55:00,57.58,57.67,57.57,57.63,55615.0,53.7358,53.8197,53.7264,53.7824,55615.0
2022-10-14 11:00:00,57.64,57.78,57.64,57.72,71943.0,53.7917,53.9224,53.7917,53.8664,71943.0
2022-10-14 11:05:00,57.72,57.73,57.57,57.6,63156.0,53.8664,53.8757,53.7264,53.7544,63156.0
2022-10-14 11:10:00,57.6,57.61,57.43,57.47,49073.0,53.7544,53.7637,53.5958,53.6331,49073.0
2022-10-14 11:15:00,57.48,57.49,57.36,57.4,68847.0,53.6424,53.6518,53.5304,53.5678,68847.0
2022-10-14 11:20:00,57.41,57.54,57.39,57.52,37219.0,53.5771,53.6984,53.5584,53.6798,37219.0
2022-10-14 11:25:00,57.54,57.65,57.54,57.64,52599.0,53.6984,53.8011,53.6984,53.7917,52599.0
2022-10-14 11:30:00,57.64,57.66,57.52,57.53,73316.0,53.7917,53.8104,53.6798,53.6891,73316.0
2022-10-14 11:35:00,57.52,57.58,57.44,57.55,51876.0,53.6798,53.7358,53.6051,53.7078,51876.0
2022-10-14 11:40:00,57.54,57.6,57.45,57.53,42547.0,53.6984,53.7544,53.6144,53.6891,42547.0
2022-10-14 11:45:00,57.52,57.52,57.39,57.46,57399.0,53.6798,53.6798,53.5584,53.6238,57399.0
2022-10-14 11:50:00,57.47,57.52,57.41,57.44,33978.0,53.6331,53.6798,53.5771,53.6051,33978.0
2022-10-14 11:55:00,57.44,57.49,57.41,57.42,32784.0,53.6051,53.6518,53.5771,53.5864,32784.0
2022-10-14 12:00:00,57.41,57.57,57.4,57.55,41382.0,53.5771,53.7264,53.5678,53.7078,41382.0
2022-10-14 12:05:00,57.53,57.53,57.27,57.28,58903.0,53.6891,53.6891,53.4464,53.4558,58903.0
2022-10-14 12:10:00,57.27,57.32,57.22,57.24,34450.0,53.4464,53.4931,53.3998,53.4185,34450.0
2022-10-14 12:15:00,57.26,57.29,57.19,57.27,32317.0,53.4371,53.4651,53.3718,53.4464,32317.0
2022-10-14 12:20:00,57.26,57.26,57.11,57.11,34091.0,53.4371,53.4371,53.2971,53.2971,34091.0
2022-10-14 12:25:00,57.11,57.19,57.1,57.19,29352.0,53.2971,53.3718,53.2878,53.3718,29352.0
2022-10-14 12:30:00,57.18,57.24,57.17,57.17,16070.0,53.3625,53.4185,53.3531,53.3531,16070.0
2022-10-14 12:35:00,57.18,57.29,57.16,57.28,37417.0,53.3625,53.4651,53.3438,53.4558,37417.0
2022-10-14 12:40:00,57.27,57.39,57.26,57.37,20446.0,53.4464,53.5584,53.4371,53.5398,20446.0
2022-10-14 12:45:00,57.36,57.38,57.23,57.23,28004.0,53.5304,53.5491,53.4091,53.4091,28004.0
2022-10-14 12:50:00,57.22,57.23,57.13,57.15,24156.0,53.3998,53.4091,53.3158,53.3345,24156.0
2022-10-14 12:55:00,57.15,57.19,57.14,57.18,12444.0,53.3345,53.3718,53.3251,53.3625,12444.0
2022-10-14 13:00:00,57.17,57.3,57.16,57.26,23938.0,53.3531,53.4744,53.3438,53.4371,23938.0
2022-10-14 13:05:00,57.26,57.26,57.11,57.19,36323.0,53.4371,53.4371,53.2971,53.3718,36323.0
2022-10-14 13:10:00,57.19,57.25,57.18,57.19,25019.0,53.3718,53.4278,53.3625,53.3718,25019.0
2022-10-14 13:15:00,57.19,57.29,57.18,57.24,19460.0,53.3718,53.4651,53.3625,53.4185,19460.0
2022-10-14 13:20:00,57.23,57.25,57.13,57.21,34308.0,53.4091,53.4278,53.3158,53.3905,34308.0
2022-10-14 13:25:00,57.21,57.23,57.15,57.22,21322.0,53.3905,53.4091,53.3345,53.3998,21322.0
2022-10-14 13:30:00,57.21,57.24,57.18,57.2,27620.0,53.3905,53.4185,53.3625,53.3811,27620.0
2022-10-14 13:35:00,57.21,57.25,57.11,57.22,34420.0,53.3905,53.4278,53.2971,53.3998,34420.0
2022-10-14 13:40:00,57.22,57.28,57.2,57.23,33920.0,53.3998,53.4558,53.3811,53.4091,33920.0
2022-10-14 13:45:00,57.22,57.32,57.22,57.26,36225.0,53.3998,53.4931,53.3998,53.4371,36225.0
2022-10-14 13:50:00,57.25,57.26,57.19,57.22,28819.0,53.4278,53.4371,53.3718,53.3998,28819.0
2022-10-14 13:55:00,57.22,57.28,57.2,57.28,38110.0,53.3998,53.4558,53.3811,53.4558,38110.0
2022-10-14 14:00:00,57.28,57.28,57.19,57.22,29105.0,53.4558,53.4558,53.3718,53.3998,29105.0
2022-10-14 14:05:00,57.22,57.22,57.14,57.19,28223.0,53.3998,53.3998,53.3251,53.3718,28223.0
2022-10-14 14:10:00,57.19,57.19,57.11,57.15,24987.0,53.3718,53.3718,53.2971,53.3345,24987.0
2022-10-14 14:15:00,57.14,57.15,57.03,57.04,49302.0,53.3251,53.3345,53.2225,53.2318,49302.0
2022-10-14 14:20:00,57.04,57.11,57.04,57.07,32479.0,53.2318,53.2971,53.2318,53.2598,32479.0
2022-10-14 14:25:00,57.07,57.11,57.03,57.11,39135.0,53.2598,53.2971,53.2225,53.2971,39135.0
2022-10-14 14:30:00,57.11,57.14,57.07,57.07,33041.0,53.2971,53.3251,53.2598,53.2598,33041.0
2022-10-14 14:35:00,57.07,57.09,57.03,57.04,27919.0,53.2598,53.2785,53.2225,53.2318,27919.0
2022-10-14 14:40:00,57.04,57.06,56.97,57.03,39351.0,53.2318,53.2505,53.1665,53.2225,39351.0
2022-10-14 14:45:00,57.02,57.02,56.96,57.02,22377.0,53.2131,53.2131,53.1571,53.2131,22377.0
2022-10-14 14:50:00,57.02,57.04,56.99,57.0,26337.0,53.2131,53.2318,53.1851,53.1945,26337.0
2022-10-14 14:55:00,57.0,57.03,56.97,57.03,36724.0,53.1945,53.2225,53.1665,53.2225,36724.0
2022-10-14 15:00:00,57.03,57.14,57.02,57.09,62353.0,53.2225,53.3251,53.2131,53.2785,62353.0
2022-10-14 15:05:00,57.1,57.11,56.96,56.98,59009.0,53.2878,53.2971,53.1571,53.1758,59009.0
2022-10-14 15:10:00,56.97,56.99,56.89,56.91,58933.0,53.1665,53.1851,53.0918,53.1105,58933.0
2022-10-14 15:15:00,56.92,56.92,56.84,56.92,81654.0,53.1198,53.1198,53.0452,53.1198,81654.0
2022-10-14 15:20:00,56.92,57.03,56.89,57.01,50407.0,53.1198,53.2225,53.0918,53.2038,50407.0
2022-10-14 15:25:00,57.01,57.14,56.99,57.13,55652.0,53.2038,53.3251,53.1851,53.3158,55652.0
2022-10-14 15:30:00,57.12,57.22,57.08,57.22,87722.0,53.3065,53.3998,53.2691,53.3998,87722.0
2022-10-14 15:35:00,57.22,57.25,57.11,57.14,64992.0,53.3998,53.4278,53.2971,53.3251,64992.0
2022-10-14 15:40:00,57.14,57.16,57.06,57.15,61018.0,53.3251,53.3438,53.2505,53.3345,61018.0
2022-10-14 15:45:00,57.16,57.16,57.02,57.08,100632.0,53.3438,53.3438,53.2131,53.2691,100632.0
2022-10-14 15:50:00,57.1,57.13,57.01,57.05,226967.0,53.2878,53.3158,53.2038,53.2411,226967.0
2022-10-14 15:55:00,57.05,57.06,56.86,56.95,737217.0,53.2411,53.2505,53.0638,53.1478,737217.0
2022-10-17 09:30:00,57.61,57.81,57.48,57.81,154403.0,53.7637,53.9504,53.6424,53.9504,154403.0
2022-10-17 09:35:00,57.8,57.87,57.75,57.78,73761.0,53.9411,54.0064,53.8944,53.9224,73761.0
2022-10-17 09:40:00,57.79,57.91,57.78,57.84,101009.0,53.9317,54.0437,53.9224,53.9784,101009.0
2022-10-17 09:45:00,57.86,57.89,57.78,57.87,95382.0,53.9971,54.0251,53.9224,54.0064,95382.0
2022-10-17 09:50:00,57.88,57.91,57.63,57.64,69987.0,54.0157,54.0437,53.7824,53.7917,69987.0
2022-10-17 09:55:00,57.62,57.64,57.52,57.53,54630.0,53.7731,53.7917,53.6798,53.6891,54630.0
2022-10-17 10:00:00,57.54,57.58,57.46,57.53,56187.0,53.6984,53.7358,53.6238,53.6891,56187.0
2022-10-17 10:05:00,57.54,57.66,57.5,57.6,59260.0,53.6984,53.8104,53.6611,53.7544,59260.0
2022-10-17 10:10:00,57.59,57.82,57.59,57.77,82218.0,53.7451,53.9597,53.7451,53.9131,82218.0
2022-10-17 10:15:00,57.76,57.88,57.76,57.87,62025.0,53.9037,54.0157,53.9037,54.0064,62025.0
2022-10-17 10:20:00,57.88,57.97,57.86,57.89,66862.0,54.0157,54.0997,53.9971,54.0251,66862.0
2022-10-17 10:25:00,57.88,57.9,57.7,57.73,71014.0,54.0157,54.0344,53.8477,53.8757,71014.0
2022-10-17 10:30:00,57.73,57.76,57.66,57.7,48830.0,53.8757,53.9037,53.8104,53.8477,48830.0
2022-10-17 10:35:00,57.7,57.83,57.69,57.82,26827.0,53.8477,53.9691,53.8384,53.9597,26827.0
2022-10-17 10:40:00,57.83,57.87,57.81,57.84,55166.0,53.9691,54.0064,53.9504,53.9784,55166.0
2022-10-17 10:45:00,57.83,57.95,57.82,57.89,49223.0,53.9691,54.081,53.9597,54.0251,49223.0
2022-10-17 10:50:00,57.88,57.89,57.76,57.8,81845.0,54.0157,54.0251,53.9037,53.9411,81845.0
2022-10-17 10:55:00,57.8,57.84,57.78,57.82,33278.0,53.9411,53.9784,53.9224,53.9597,33278.0
2022-10-17 11:00:00,57.83,57.86,57.74,57.75,23536.0,53.9691,53.9971,53.8851,53.8944,23536.0
2022-10-17 11:05:00,57.75,57.75,57.58,57.58,54135.0,53.8944,53.8944,53.7358,53.7358,54135.0
2022-10-17 11:10:00,57.59,57.65,57.58,57.58,35138.0,53.7451,53.8011,53.7358,53.7358,35138.0
2022-10-17 11:15:00,57.58,57.64,57.51,57.61,40505.0,53.7358,53.7917,53.6704,53.7637,40505.0
2022-10-17 11:20:00,57.61,57.72,57.59,57.72,42222.0,53.7637,53.8664,53.7451,53.8664,42222.0
2022-10-17 11:25:00,57.71,57.79,57.66,57.78,38801.0,53.8571,53.9317,53.8104,53.9224,38801.0
2022-10-17 11:30:00,57.77,57.78,57.7,57.75,37672.0,53.9131,53.9224,53.8477,53.8944,37672.0
2022-10-17 11:35:00,57.74,57.76,57.69,57.73,26119.0,53.8851,53.9037,53.8384,53.8757,26119.0
2022-10-17 11:40:00,57.73,57.78,57.7,57.73,38692.0,53.8757,53.9224,53.8477,53.8757,38692.0
2022-10-17 11:45:00,57.72,57.73,57.65,57.68,27386.0,53.8664,53.8757,53.8011,53.8291,27386.0
2022-10-17 11:50:00,57.67,57.69,57.62,57.68,39860.0,53.8197,53.8384,53.7731,53.8291,39860.0
2022-10-17 11:55:00,57.68,57.69,57.6,57.65,21962.0,53.8291,53.8384,53.7544,53.8011,21962.0
2022-10-17 12:00:00,57.66,57.75,57.65,57.7,29870.0,53.8104,53.8944,53.8011,53.8477,29870.0
2022-10-17 12:05:00,57.71,57.82,57.7,57.8,28909.0,53.8571,53.9597,53.8477,53.9411,28909.0
2022-10-17 12:10:00,57.8,57.8,57.69,57.76,22811.0,53.9411,53.9411,53.8384,53.9037,22811.0
2022-10-17 12:15:00,57.76,57.76,57.67,57.69,25271.0,53.9037,53.9037,53.8197,53.8384,25271.0
2022-10-17 12:20:00,57.7,57.72,57.63,57.64,28777.0,53.8477,53.8664,53.7824,53.7917,28777.0
2022-10-17 12:25:00,57.63,57.65,57.61,57.62,23974.0,53.7824,53.8011,53.7637,53.7731,23974.0
2022-10-17 12:30:00,57.62,57.7,57.62,57.69,25709.0,53.7731,53.8477,53.7731,53.8384,25709.0
2022-10-17 12:35:00,57.68,57.69,57.6,57.62,34123.0,53.8291,53.8384,53.7544,53.7731,34123.0
2022-10-17 12:40:00,57.61,57.66,57.55,57.62,55475.0,53.7637,53.8104,53.7078,53.7731,55475.0
2022-10-17 12:45:00,57.62,57.65,57.54,57.55,33281.0,53.7731,53.8011,53.6984,53.7078,33281.0
2022-10-17 12:50:00,57.55,57.64,57.54,57.63,27285.0,53.7078,53.7917,53.6984,53.7824,27285.0
2022-10-17 12:55:00,57.64,57.64,57.56,57.59,22465.0,53.7917,53.7917,53.7171,53.7451,22465.0
2022-10-17 13:00:00,57.59,57.61,57.51,57.55,28297.0,53.7451,53.7637,53.6704,53.7078,28297.0
2022-10-17 13:05:00,57.55,57.61,57.54,57.6,27073.0,53.7078,53.7637,53.6984,53.7544,27073.0
2022-10-17 13:10:00,57.59,57.66,57.59,57.64,25689.0,53.7451,53.8104,53.7451,53.7917,25689.0
2022-10-17 13:15:00,57.65,57.71,57.63,57.65,25173.0,53.8011,53.8571,53.7824,53.8011,25173.0
2022-10-17 13:20:00,57.64,57.78,57.63,57.78,32509.0,53.7917,53.9224,53.7824,53.9224,32509.0
2022-10-17 13:25:00,57.77,57.77,57.72,57.75,37775.0,53.9131,53.9131,53.8664,53.8944,37775.0
2022-10-17 13:30:00,57.75,57.82,57.75,57.82,30632.0,53.8944,53.9597,53.8944,53.9597,30632.0
2022-10-17 13:35:00,57.81,57.83,57.78,57.82,37788.0,53.9504,53.9691,53.9224,53.9597,37788.0
2022-10-17 13:40:00,57.82,57.82,57.78,57.8,27153.0,53.9597,53.9597,53.9224,53.9411,27153.0
2022-10-17 13:45:00,57.8,57.87,57.8,57.86,27097.0,53.9411,54.0064,53.9411,53.9971,27097.0
2022-10-17 13:50:00,57.86,57.86,57.8,57.81,58578.0,53.9971,53.9971,53.9411,53.9504,58578.0
2022-10-17 13:55:00,57.8,57.87,57.79,57.85,27226.0,53.9411,54.0064,53.9317,53.9877,27226.0
2022-10-17 14:00:00,57.86,57.93,57.84,57.86,36385.0,53.9971,54.0624,53.9784,53.9971,36385.0
2022-10-17 14:05:00,57.86,57.87,57.77,57.78,26915.0,53.9971,54.0064,53.9131,53.9224,26915.0
2022-10-17 14:10:00,57.77,57.78,57.68,57.69,29582.0,53.9131,53.9224,53.8291,53.8384,29582.0
2022-10-17 14:15:00,57.69,57.71,57.62,57.67,34064.0,53.8384,53.8571,53.7731,53.8197,34064.0
2022-10-17 14:20:00,57.68,57.68,57.57,57.59,23828.0,53.8291,53.8291,53.7264,53.7451,23828.0
2022-10-17 14:25:00,57.57,57.61,57.55,57.58,21367.0,53.7264,53.7637,53.7078,53.7358,21367.0
2022-10-17 14:30:00,57.58,57.6,57.57,57.59,19453.0,53.7358,53.7544,53.7264,53.7451,19453.0
2022-10-17 14:35:00,57.59,57.67,57.58,57.66,37756.0,53.7451,53.8197,53.7358,53.8104,37756.0
2022-10-17 14:40:00,57.65,57.67,57.6,57.61,28428.0,53.8011,53.8197,53.7544,53.7637,28428.0
2022-10-17 14:45:00,57.61,57.61,57.5,57.53,52138.0,53.7637,53.7637,53.6611,53.6891,52138.0
2022-10-17 14:50:00,57.53,57.53,57.48,57.49,54676.0,53.6891,53.6891,53.6424,53.6518,54676.0
2022-10-17 14:55:00,57.48,57.53,57.47,57.48,50998.0,53.6424,53.6891,53.6331,53.6424,50998.0
2022-10-17 15:00:00,57.48,57.54,57.44,57.5,63382.0,53.6424,53.6984,53.6051,53.6611,63382.0
2022-10-17 15:05:00,57.5,57.55,57.47,57.49,68225.0,53.6611,53.7078,53.6331,53.6518,68225.0
2022-10-17 15:10:00,57.5,57.5,57.43,57.47,78798.0,53.6611,53.6611,53.5958,53.6331,78798.0
2022-10-17 15:15:00,57.46,57.47,57.38,57.43,96502.0,53.6238,53.6331,53.5491,53.5958,96502.0
2022-10-17 15:20:00,57.44,57.45,57.39,57.42,62345.0,53.6051,53.6144,53.5584,53.5864,62345.0
2022-10-17 15:25:00,57.42,57.43,57.35,57.4,79702.0,53.5864,53.5958,53.5211,53.5678,79702.0
2022-10-17 15:30:00,57.39,57.5,57.39,57.47,76180.0,53.5584,53.6611,53.5584,53.6331,76180.0
2022-10-17 15:35:00,57.47,57.47,57.39,57.42,90169.0,53.6331,53.6331,53.5584,53.5864,90169.0
2022-10-17 15:40:00,57.43,57.49,57.42,57.48,102128.0,53.5958,53.6518,53.5864,53.6424,102128.0
2022-10-17 15:45:00,57.48,57.49,57.39,57.4,105148.0,53.6424,53.6518,53.5584,53.5678,105148.0
2022-10-17 15:50:00,57.4,57.49,57.39,57.45,182299.0,53.5678,53.6518,53.5584,53.6144,182299.0
2022-10-17 15:55:00,57.45,57.47,57.34,57.45,410340.0,53.6144,53.6331,53.5118,53.6144,410340.0
2022-10-18 09:30:00,57.75,58.31,57.75,58.26,232005.0,53.8944,54.417,53.8944,54.3704,232005.0
2022-10-18 09:35:00,58.26,58.45,58.25,58.34,55715.0,54.3704,54.5477,54.361,54.445,55715.0
2022-10-18 09:40:00,58.34,58.38,58.25,58.34,78137.0,54.445,54.4823,54.361,54.445,78137.0
2022-10-18 09:45:00,58.34,58.51,58.29,58.47,127342.0,54.445,54.6037,54.3984,54.5663,127342.0
2022-10-18 09:50:00,58.47,58.53,58.34,58.41,71371.0,54.5663,54.6223,54.445,54.5103,71371.0
2022-10-18 09:55:00,58.39,58.55,58.38,58.49,45482.0,54.4917,54.641,54.4823,54.585,45482.0
2022-10-18 10:00:00,58.49,58.67,58.48,58.65,54846.0,54.585,54.753,54.5757,54.7343,54846.0
2022-10-18 10:05:00,58.64,58.7,58.6,58.63,46005.0,54.725,54.781,54.6877,54.7157,46005.0
2022-10-18 10:10:00,58.62,58.63,58.49,58.51,76793.0,54.7063,54.7157,54.585,54.6037,76793.0
2022-10-18 10:15:00,58.5,58.51,58.26,58.33,41438.0,54.5943,54.6037,54.3704,54.4357,41438.0
2022-10-18 10:20:00,58.33,58.37,58.23,58.25,37525.0,54.4357,54.473,54.3424,54.361,37525.0
2022-10-18 10:25:00,58.24,58.32,58.22,58.27,39770.0,54.3517,54.4263,54.333,54.3797,39770.0
2022-10-18 10:30:00,58.28,58.36,58.27,58.33,33864.0,54.389,54.4637,54.3797,54.4357,33864.0
2022-10-18 10:35:00,58.34,58.41,58.27,58.34,40997.0,54.445,54.5103,54.3797,54.445,40997.0
2022-10-18 10:40:00,58.34,58.41,58.32,58.36,32422.0,54.445,54.5103,54.4263,54.4637,32422.0
2022-10-18 10:45:00,58.36,58.4,58.28,58.37,28861.0,54.4637,54.501,54.389,54.473,28861.0
2022-10-18 10:50:00,58.36,58.45,58.34,58.38,44635.0,54.4637,54.5477,54.445,54.4823,44635.0
2022-10-18 10:55:00,58.37,58.37,58.3,58.35,33697.0,54.473,54.473,54.4077,54.4543,33697.0
2022-10-18 11:00:00,58.35,58.42,58.3,58.42,44024.0,54.4543,54.5197,54.4077,54.5197,44024.0
2022-10-18 11:05:00,58.42,58.44,58.28,58.29,61438.0,54.5197,54.5383,54.389,54.3984,61438.0
2022-10-18 11:10:00,58.28,58.31,58.04,58.1,57253.0,54.389,54.417,54.165,54.221,57253.0
2022-10-18 11:15:00,58.1,58.14,58.05,58.08,43778.0,54.221,54.2584,54.1744,54.2024,43778.0
2022-10-18 11:20:00,58.07,58.11,58.06,58.07,23840.0,54.193,54.2304,54.1837,54.193,23840.0
2022-10-18 11:25:00,58.05,58.11,58.03,58.09,32080.0,54.1744,54.2304,54.1557,54.2117,32080.0
2022-10-18 11:30:00,58.09,58.15,58.06,58.13,44466.0,54.2117,54.2677,54.1837,54.249,44466.0
2022-10-18 11:35:00,58.15,58.16,58.06,58.11,42065.0,54.2677,54.277,54.1837,54.2304,42065.0
2022-10-18 11:40:00,58.11,58.16,58.05,58.1,60159.0,54.2304,54.277,54.1744,54.221,60159.0
2022-10-18 11:45:00,58.09,58.12,58.03,58.1,30506.0,54.2117,54.2397,54.1557,54.221,30506.0
2022-10-18 11:50:00,58.1,58.14,58.06,58.07,60518.0,54.221,54.2584,54.1837,54.193,60518.0
2022-10-18 11:55:00,58.07,58.12,58.02,58.12,30393.0,54.193,54.2397,54.1464,54.2397,30393.0
2022-10-18 12:00:00,58.12,58.13,58.06,58.11,22495.0,54.2397,54.249,54.1837,54.2304,22495.0
2022-10-18 12:05:00,58.1,58.14,57.97,58.12,38423.0,54.221,54.2584,54.0997,54.2397,38423.0
2022-10-18 12:10:00,58.1,58.16,58.08,58.12,19844.0,54.221,54.277,54.2024,54.2397,19844.0
2022-10-18 12:15:00,58.12,58.2,58.09,58.17,25556.0,54.2397,54.3144,54.2117,54.2864,25556.0
2022-10-18 12:20:00,58.16,58.17,58.08,58.09,19796.0,54.277,54.2864,54.2024,54.2117,19796.0
2022-10-18 12:25:00,58.08,58.1,58.05,58.09,29093.0,54.2024,54.221,54.1744,54.2117,29093.0
2022-10-18 12:30:00,58.1,58.14,58.07,58.14,19927.0,54.221,54.2584,54.193,54.2584,19927.0
2022-10-18 12:35:00,58.14,58.3,58.14,58.28,50740.0,54.2584,54.4077,54.2584,54.389,50740.0
2022-10-18 12:40:00,58.28,58.29,58.22,58.27,22320.0,54.389,54.3984,54.333,54.3797,22320.0
2022-10-18 12:45:00,58.27,58.27,58.17,58.19,20496.0,54.3797,54.3797,54.2864,54.305,20496.0
2022-10-18 12:50:00,58.18,58.27,58.18,58.26,28831.0,54.2957,54.3797,54.2957,54.3704,28831.0
2022-10-18 12:55:00,58.25,58.26,58.15,58.16,14758.0,54.361,54.3704,54.2677,54.277,14758.0
2022-10-18 13:00:00,58.16,58.18,57.98,57.99,30679.0,54.277,54.2957,54.109,54.1184,30679.0
2022-10-18 13:05:00,57.99,58.12,57.96,58.08,31197.0,54.1184,54.2397,54.0904,54.2024,31197.0
2022-10-18 13:10:00,58.1,58.24,58.08,58.23,23115.0,54.221,54.3517,54.2024,54.3424,23115.0
2022-10-18 13:15:00,58.23,58.24,58.18,58.2,17294.0,54.3424,54.3517,54.2957,54.3144,17294.0
2022-10-18 13:20:00,58.2,58.24,58.14,58.19,24033.0,54.3144,54.3517,54.2584,54.305,24033.0
2022-10-18 13:25:00,58.18,58.24,58.17,58.23,17102.0,54.2957,54.3517,54.2864,54.3424,17102.0
2022-10-18 13:30:00,58.22,58.34,58.18,58.33,30564.0,54.333,54.445,54.2957,54.4357,30564.0
2022-10-18 13:35:00,58.34,58.37,58.29,58.31,15898.0,54.445,54.473,54.3984,54.417,15898.0
2022-10-18 13:40:00,58.3,58.31,58.25,58.28,31035.0,54.4077,54.417,54.361,54.389,31035.0
2022-10-18 13:45:00,58.27,58.3,58.21,58.3,29070.0,54.3797,54.4077,54.3237,54.4077,29070.0
2022-10-18 13:50:00,58.29,58.31,58.26,58.3,15825.0,54.3984,54.417,54.3704,54.4077,15825.0
2022-10-18 13:55:00,58.3,58.34,58.26,58.33,20236.0,54.4077,54.445,54.3704,54.4357,20236.0
2022-10-18 14:00:00,58.33,58.39,58.26,58.29,27445.0,54.4357,54.4917,54.3704,54.3984,27445.0
2022-10-18 14:05:00,58.28,58.33,58.23,58.23,20745.0,54.389,54.4357,54.3424,54.3424,20745.0
2022-10-18 14:10:00,58.24,58.3,58.22,58.23,13610.0,54.3517,54.4077,54.333,54.3424,13610.0
2022-10-18 14:15:00,58.22,58.23,58.16,58.16,22563.0,54.333,54.3424,54.277,54.277,22563.0
2022-10-18 14:20:00,58.18,58.21,58.13,58.21,16116.0,54.2957,54.3237,54.249,54.3237,16116.0
2022-10-18 14:25:00,58.21,58.28,58.16,58.26,17434.0,54.3237,54.389,54.277,54.3704,17434.0
2022-10-18 14:30:00,58.26,58.28,58.19,58.21,15378.0,54.3704,54.389,54.305,54.3237,15378.0
2022-10-18 14:35:00,58.22,58.23,58.07,58.09,37089.0,54.333,54.3424,54.193,54.2117,37089.0
2022-10-18 14:40:00,58.1,58.13,58.0,58.02,31369.0,54.221,54.249,54.1277,54.1464,31369.0
2022-10-18 14:45:00,58.02,58.06,57.93,58.0,42645.0,54.1464,54.1837,54.0624,54.1277,42645.0
2022-10-18 14:50:00,57.99,58.03,57.95,58.02,33009.0,54.1184,54.1557,54.081,54.1464,33009.0
2022-10-18 14:55:00,58.03,58.1,58.0,58.07,26667.0,54.1557,54.221,54.1277,54.193,26667.0
2022-10-18 15:00:00,58.08,58.11,58.01,58.09,37877.0,54.2024,54.2304,54.137,54.2117,37877.0
2022-10-18 15:05:00,58.09,58.16,58.08,58.11,28020.0,54.2117,54.277,54.2024,54.2304,28020.0
2022-10-18 15:10:00,58.11,58.15,58.04,58.06,33830.0,54.2304,54.2677,54.165,54.1837,33830.0
2022-10-18 15:15:00,58.07,58.08,57.98,58.04,29284.0,54.193,54.2024,54.109,54.165,29284.0
2022-10-18 15:20:00,58.05,58.1,58.02,58.08,31678.0,54.1744,54.221,54.1464,54.2024,31678.0
2022-10-18 15:25:00,58.08,58.1,58.06,58.09,33495.0,54.2024,54.221,54.1837,54.2117,33495.0
2022-10-18 15:30:00,58.09,58.3,58.06,58.27,64388.0,54.2117,54.4077,54.1837,54.3797,64388.0
2022-10-18 15:35:00,58.27,58.28,58.14,58.2,54339.0,54.3797,54.389,54.2584,54.3144,54339.0
2022-10-18 15:40:00,58.21,58.25,58.17,58.22,77896.0,54.3237,54.361,54.2864,54.333,77896.0
2022-10-18 15:45:00,58.21,58.23,58.16,58.22,63673.0,54.3237,54.3424,54.277,54.333,63673.0
2022-10-18 15:50:00,58.21,58.32,58.21,58.27,189068.0,54.3237,54.4263,54.3237,54.3797,189068.0
2022-10-18 15:55:00,58.27,58.39,58.22,58.35,442049.0,54.3797,54.4917,54.333,54.4543,442049.0
2022-10-19 09:30:00,58.2,58.53,58.2,58.26,197584.0,54.3144,54.6223,54.3144,54.3704,197584.0
2022-10-19 09:35:00,58.24,58.3,58.19,58.29,54553.0,54.3517,54.4077,54.305,54.3984,54553.0
2022-10-19 09:40:00,58.29,58.35,58.1,58.25,53062.0,54.3984,54.4543,54.221,54.361,53062.0
2022-10-19 09:45:00,58.26,58.38,58.23,58.24,45972.0,54.3704,54.4823,54.3424,54.3517,45972.0
2022-10-19 09:50:00,58.24,58.41,58.24,58.37,36566.0,54.3517,54.5103,54.3517,54.473,36566.0
2022-10-19 09:55:00,58.36,58.36,58.24,58.27,30365.0,54.4637,54.4637,54.3517,54.3797,30365.0
2022-10-19 10:00:00,58.3,58.39,58.26,58.34,23951.0,54.4077,54.4917,54.3704,54.445,23951.0
2022-10-19 10:05:00,58.34,58.34,58.19,58.22,40436.0,54.445,54.445,54.305,54.333,40436.0
2022-10-19 10:10:00,58.23,58.34,58.19,58.32,31253.0,54.3424,54.445,54.305,54.4263,31253.0
2022-10-19 10:15:00,58.33,58.39,58.28,58.35,30265.0,54.4357,54.4917,54.389,54.4543,30265.0
2022-10-19 10:20:00,58.34,58.45,58.32,58.45,65377.0,54.445,54.5477,54.4263,54.5477,65377.0
2022-10-19 10:25:00,58.45,58.59,58.45,58.56,68807.0,54.5477,54.6783,54.5477,54.6503,68807.0
2022-10-19 10:30:00,58.56,58.58,58.41,58.47,40728.0,54.6503,54.669,54.5103,54.5663,40728.0
2022-10-19 10:35:00,58.47,58.48,58.4,58.44,46395.0,54.5663,54.5757,54.501,54.5383,46395.0
2022-10-19 10:40:00,58.44,58.44,58.31,58.34,21873.0,54.5383,54.5383,54.417,54.445,21873.0
2022-10-19 10:45:00,58.32,58.36,58.18,58.22,23729.0,54.4263,54.4637,54.2957,54.333,23729.0
2022-10-19 10:50:00,58.21,58.27,58.2,58.23,30490.0,54.3237,54.3797,54.3144,54.3424,30490.0
2022-10-19 10:55:00,58.23,58.25,58.18,58.21,29826.0,54.3424,54.361,54.2957,54.3237,29826.0
2022-10-19 11:00:00,58.2,58.21,58.1,58.12,19282.0,54.3144,54.3237,54.221,54.2397,19282.0
2022-10-19 11:05:00,58.12,58.16,58.12,58.14,28801.0,54.2397,54.277,54.2397,54.2584,28801.0
2022-10-19 11:10:00,58.13,58.19,58.08,58.1,34355.0,54.249,54.305,54.2024,54.221,34355.0
2022-10-19 11:15:00,58.09,58.1,58.02,58.04,29805.0,54.2117,54.221,54.1464,54.165,29805.0
2022-10-19 11:20:00,58.03,58.05,57.91,57.93,33802.0,54.1557,54.1744,54.0437,54.0624,33802.0
2022-10-19 11:25:00,57.92,57.92,57.8,57.82,31877.0,54.0531,54.0531,53.9411,53.9597,31877.0
2022-10-19 11:30:00,57.82,57.82,57.72,57.76,32956.0,53.9597,53.9597,53.8664,53.9037,32956.0
2022-10-19 11:35:00,57.76,57.84,57.7,57.84,29764.0,53.9037,53.9784,53.8477,53.9784,29764.0
2022-10-19 11:40:00,57.83,57.87,57.81,57.83,42686.0,53.9691,54.0064,53.9504,53.9691,42686.0
2022-10-19 11:45:00,57.83,57.93,57.83,57.91,14720.0,53.9691,54.0624,53.9691,54.0437,14720.0
2022-10-19 11:50:00,57.93,57.99,57.91,57.94,19491.0,54.0624,54.1184,54.0437,54.0717,19491.0
2022-10-19 11:55:00,57.94,57.95,57.88,57.88,20629.0,54.0717,54.081,54.0157,54.0157,20629.0
2022-10-19 12:00:00,57.89,57.9,57.78,57.83,26379.0,54.0251,54.0344,53.9224,53.9691,26379.0
2022-10-19 12:05:00,57.83,57.83,57.72,57.73,22671.0,53.9691,53.9691,53.8664,53.8757,22671.0
2022-10-19 12:10:00,57.72,57.77,57.67,57.77,18745.0,53.8664,53.9131,53.8197,53.9131,18745.0
2022-10-19 12:15:00,57.76,57.8,57.75,57.8,17902.0,53.9037,53.9411,53.8944,53.9411,17902.0
2022-10-19 12:20:00,57.8,57.81,57.71,57.74,22166.0,53.9411,53.9504,53.8571,53.8851,22166.0
2022-10-19 12:25:00,57.75,57.75,57.68,57.74,20376.0,53.8944,53.8944,53.8291,53.8851,20376.0
2022-10-19 12:30:00,57.74,57.77,57.72,57.77,14791.0,53.8851,53.9131,53.8664,53.9131,14791.0
2022-10-19 12:35:00,57.77,57.84,57.76,57.81,25329.0,53.9131,53.9784,53.9037,53.9504,25329.0
2022-10-19 12:40:00,57.82,57.83,57.69,57.7,23875.0,53.9597,53.9691,53.8384,53.8477,23875.0
2022-10-19 12:45:00,57.7,57.71,57.63,57.64,19888.0,53.8477,53.8571,53.7824,53.7917,19888.0
2022-10-19 12:50:00,57.64,57.7,57.64,57.67,30142.0,53.7917,53.8477,53.7917,53.8197,30142.0
2022-10-19 12:55:00,57.66,57.66,57.6,57.65,12893.0,53.8104,53.8104,53.7544,53.8011,12893.0
2022-10-19 13:00:00,57.64,57.69,57.46,57.47,43690.0,53.7917,53.8384,53.6238,53.6331,43690.0
2022-10-19 13:05:00,57.47,57.51,57.4,57.46,32475.0,53.6331,53.6704,53.5678,53.6238,32475.0
2022-10-19 13:10:00,57.47,57.5,57.45,57.5,21744.0,53.6331,53.6611,53.6144,53.6611,21744.0
2022-10-19 13:15:00,57.5,57.53,57.45,57.48,21760.0,53.6611,53.6891,53.6144,53.6424,21760.0
2022-10-19 13:20:00,57.48,57.53,57.48,57.51,17830.0,53.6424,53.6891,53.6424,53.6704,17830.0
2022-10-19 13:25:00,57.51,57.58,57.51,57.54,25358.0,53.6704,53.7358,53.6704,53.6984,25358.0
2022-10-19 13:30:00,57.54,57.56,57.5,57.5,46417.0,53.6984,53.7171,53.6611,53.6611,46417.0
2022-10-19 13:35:00,57.5,57.51,57.42,57.43,29699.0,53.6611,53.6704,53.5864,53.5958,29699.0
2022-10-19 13:40:00,57.43,57.48,57.41,57.47,19586.0,53.5958,53.6424,53.5771,53.6331,19586.0
2022-10-19 13:45:00,57.46,57.49,57.38,57.39,22955.0,53.6238,53.6518,53.5491,53.5584,22955.0
2022-10-19 13:50:00,57.38,57.48,57.37,57.48,21405.0,53.5491,53.6424,53.5398,53.6424,21405.0
2022-10-19 13:55:00,57.48,57.51,57.44,57.51,9718.0,53.6424,53.6704,53.6051,53.6704,9718.0
2022-10-19 14:00:00,57.5,57.6,57.47,57.58,24521.0,53.6611,53.7544,53.6331,53.7358,24521.0
2022-10-19 14:05:00,57.59,57.67,57.57,57.64,30333.0,53.7451,53.8197,53.7264,53.7917,30333.0
2022-10-19 14:10:00,57.64,57.66,57.61,57.65,17910.0,53.7917,53.8104,53.7637,53.8011,17910.0
2022-10-19 14:15:00,57.66,57.71,57.62,57.63,26804.0,53.8104,53.8571,53.7731,53.7824,26804.0
2022-10-19 14:20:00,57.63,57.63,57.6,57.63,22185.0,53.7824,53.7824,53.7544,53.7824,22185.0
2022-10-19 14:25:00,57.64,57.68,57.61,57.65,15342.0,53.7917,53.8291,53.7637,53.8011,15342.0
2022-10-19 14:30:00,57.64,57.69,57.62,57.68,22354.0,53.7917,53.8384,53.7731,53.8291,22354.0
2022-10-19 14:35:00,57.68,57.68,57.63,57.64,7626.0,53.8291,53.8291,53.7824,53.7917,7626.0
2022-10-19 14:40:00,57.64,57.64,57.56,57.56,21041.0,53.7917,53.7917,53.7171,53.7171,21041.0
2022-10-19 14:45:00,57.56,57.6,57.54,57.56,18246.0,53.7171,53.7544,53.6984,53.7171,18246.0
2022-10-19 14:50:00,57.55,57.56,57.52,57.53,8383.0,53.7078,53.7171,53.6798,53.6891,8383.0
2022-10-19 14:55:00,57.53,57.57,57.51,57.55,17589.0,53.6891,53.7264,53.6704,53.7078,17589.0
2022-10-19 15:00:00,57.55,57.6,57.53,57.54,31149.0,53.7078,53.7544,53.6891,53.6984,31149.0
2022-10-19 15:05:00,57.54,57.6,57.51,57.58,38657.0,53.6984,53.7544,53.6704,53.7358,38657.0
2022-10-19 15:10:00,57.59,57.67,57.58,57.64,30963.0,53.7451,53.8197,53.7358,53.7917,30963.0
2022-10-19 15:15:00,57.64,57.77,57.62,57.77,47354.0,53.7917,53.9131,53.7731,53.9131,47354.0
2022-10-19 15:20:00,57.77,57.77,57.67,57.68,40150.0,53.9131,53.9131,53.8197,53.8291,40150.0
2022-10-19 15:25:00,57.67,57.69,57.58,57.61,23409.0,53.8197,53.8384,53.7358,53.7637,23409.0
2022-10-19 15:30:00,57.61,57.66,57.59,57.65,31867.0,53.7637,53.8104,53.7451,53.8011,31867.0
2022-10-19 15:35:00,57.65,57.66,57.6,57.61,38363.0,53.8011,53.8104,53.7544,53.7637,38363.0
2022-10-19 15:40:00,57.6,57.66,57.59,57.66,59759.0,53.7544,53.8104,53.7451,53.8104,59759.0
2022-10-19 15:45:00,57.66,57.67,57.56,57.63,68191.0,53.8104,53.8197,53.7171,53.7824,68191.0
2022-10-19 15:50:00,57.62,57.69,57.57,57.65,126411.0,53.7731,53.8384,53.7264,53.8011,126411.0
2022-10-19 15:55:00,57.64,57.72,57.62,57.7,214886.0,53.7917,53.8664,53.7731,53.8477,214886.0
2022-10-20 09:30:00,57.75,57.78,57.41,57.5,82121.0,53.8944,53.9224,53.5771,53.6611,82121.0
2022-10-20 09:35:00,57.51,57.58,57.44,57.57,34968.0,53.6704,53.7358,53.6051,53.7264,34968.0
2022-10-20 09:40:00,57.57,57.6,57.5,57.56,61184.0,53.7264,53.7544,53.6611,53.7171,61184.0
2022-10-20 09:45:00,57.57,57.72,57.54,57.6,65988.0,53.7264,53.8664,53.6984,53.7544,65988.0
2022-10-20 09:50:00,57.61,57.69,57.52,57.64,45633.0,53.7637,53.8384,53.6798,53.7917,45633.0
2022-10-20 09:55:00,57.64,57.76,57.64,57.66,79370.0,53.7917,53.9037,53.7917,53.8104,79370.0
2022-10-20 10:00:00,57.66,57.67,57.53,57.61,52319.0,53.8104,53.8197,53.6891,53.7637,52319.0
2022-10-20 10:05:00,57.61,57.83,57.58,57.83,61691.0,53.7637,53.9691,53.7358,53.9691,61691.0
2022-10-20 10:10:00,57.82,57.87,57.74,57.74,60083.0,53.9597,54.0064,53.8851,53.8851,60083.0
2022-10-20 10:15:00,57.75,57.81,57.7,57.78,51274.0,53.8944,53.9504,53.8477,53.9224,51274.0
2022-10-20 10:20:00,57.78,57.85,57.77,57.77,21549.0,53.9224,53.9877,53.9131,53.9131,21549.0
2022-10-20 10:25:00,57.77,57.77,57.6,57.67,28437.0,53.9131,53.9131,53.7544,53.8197,28437.0
2022-10-20 10:30:00,57.66,57.69,57.46,57.47,48129.0,53.8104,53.8384,53.6238,53.6331,48129.0
2022-10-20 10:35:00,57.47,57.47,57.31,57.35,51823.0,53.6331,53.6331,53.4838,53.5211,51823.0
2022-10-20 10:40:00,57.34,57.35,57.23,57.25,52411.0,53.5118,53.5211,53.4091,53.4278,52411.0
2022-10-20 10:45:00,57.25,57.31,57.23,57.3,29004.0,53.4278,53.4838,53.4091,53.4744,29004.0
2022-10-20 10:50:00,57.3,57.36,57.3,57.33,28434.0,53.4744,53.5304,53.4744,53.5024,28434.0
2022-10-20 10:55:00,57.31,57.36,57.25,57.33,28256.0,53.4838,53.5304,53.4278,53.5024,28256.0
2022-10-20 11:00:00,57.33,57.36,57.24,57.26,29210.0,53.5024,53.5304,53.4185,53.4371,29210.0
2022-10-20 11:05:00,57.25,57.29,57.22,57.24,27219.0,53.4278,53.4651,53.3998,53.4185,27219.0
2022-10-20 11:10:00,57.24,57.28,57.21,57.24,26702.0,53.4185,53.4558,53.3905,53.4185,26702.0
2022-10-20 11:15:00,57.25,57.26,57.14,57.15,29671.0,53.4278,53.4371,53.3251,53.3345,29671.0
2022-10-20 11:20:00,57.15,57.17,57.09,57.15,28014.0,53.3345,53.3531,53.2785,53.3345,28014.0
2022-10-20 11:25:00,57.14,57.19,57.12,57.18,31722.0,53.3251,53.3718,53.3065,53.3625,31722.0
2022-10-20 11:30:00,57.18,57.35,57.16,57.35,68112.0,53.3625,53.5211,53.3438,53.5211,68112.0
2022-10-20 11:35:00,57.35,57.41,57.33,57.39,30369.0,53.5211,53.5771,53.5024,53.5584,30369.0
2022-10-20 11:40:00,57.39,57.41,57.31,57.34,33973.0,53.5584,53.5771,53.4838,53.5118,33973.0
2022-10-20 11:45:00,57.35,57.36,57.29,57.35,30851.0,53.5211,53.5304,53.4651,53.5211,30851.0
2022-10-20 11:50:00,57.35,57.36,57.31,57.32,24253.0,53.5211,53.5304,53.4838,53.4931,24253.0
2022-10-20 11:55:00,57.3,57.31,57.22,57.25,24547.0,53.4744,53.4838,53.3998,53.4278,24547.0
2022-10-20 12:00:00,57.25,57.27,57.14,57.15,21830.0,53.4278,53.4464,53.3251,53.3345,21830.0
2022-10-20 12:05:00,57.15,57.18,57.03,57.05,21790.0,53.3345,53.3625,53.2225,53.2411,21790.0
2022-10-20 12:10:00,57.05,57.09,57.04,57.05,13335.0,53.2411,53.2785,53.2318,53.2411,13335.0
2022-10-20 12:15:00,57.06,57.14,57.05,57.12,21360.0,53.2505,53.3251,53.2411,53.3065,21360.0
2022-10-20 12:20:00,57.12,57.15,57.06,57.12,36521.0,53.3065,53.3345,53.2505,53.3065,36521.0
2022-10-20 12:25:00,57.13,57.13,57.03,57.09,23779.0,53.3158,53.3158,53.2225,53.2785,23779.0
2022-10-20 12:30:00,57.09,57.1,57.05,57.06,16402.0,53.2785,53.2878,53.2411,53.2505,16402.0
2022-10-20 12:35:00,57.07,57.1,57.04,57.08,17783.0,53.2598,53.2878,53.2318,53.2691,17783.0
2022-10-20 12:40:00,57.07,57.11,57.07,57.1,17109.0,53.2598,53.2971,53.2598,53.2878,17109.0
2022-10-20 12:45:00,57.1,57.15,57.07,57.14,17878.0,53.2878,53.3345,53.2598,53.3251,17878.0
2022-10-20 12:50:00,57.14,57.14,57.08,57.1,14715.0,53.3251,53.3251,53.2691,53.2878,14715.0
2022-10-20 12:55:00,57.11,57.28,57.11,57.28,127022.0,53.2971,53.4558,53.2971,53.4558,127022.0
2022-10-20 13:00:00,57.27,57.27,57.15,57.2,23195.0,53.4464,53.4464,53.3345,53.3811,23195.0
2022-10-20 13:05:00,57.21,57.21,57.03,57.04,38046.0,53.3905,53.3905,53.2225,53.2318,38046.0
2022-10-20 13:10:00,57.03,57.18,57.03,57.13,21310.0,53.2225,53.3625,53.2225,53.3158,21310.0
2022-10-20 13:15:00,57.13,57.14,57.09,57.11,17361.0,53.3158,53.3251,53.2785,53.2971,17361.0
2022-10-20 13:20:00,57.1,57.21,57.1,57.15,33719.0,53.2878,53.3905,53.2878,53.3345,33719.0
2022-10-20 13:25:00,57.17,57.21,57.15,57.16,31511.0,53.3531,53.3905,53.3345,53.3438,31511.0
2022-10-20 13:30:00,57.16,57.17,57.09,57.11,23914.0,53.3438,53.3531,53.2785,53.2971,23914.0
2022-10-20 13:35:00,57.11,57.18,57.1,57.18,23971.0,53.2971,53.3625,53.2878,53.3625,23971.0
2022-10-20 13:40:00,57.18,57.19,57.13,57.18,18520.0,53.3625,53.3718,53.3158,53.3625,18520.0
2022-10-20 13:45:00,57.18,57.18,57.0,57.01,35075.0,53.3625,53.3625,53.1945,53.2038,35075.0
2022-10-20 13:50:00,57.01,57.04,56.96,57.02,22256.0,53.2038,53.2318,53.1571,53.2131,22256.0
2022-10-20 13:55:00,57.03,57.08,57.0,57.07,26390.0,53.2225,53.2691,53.1945,53.2598,26390.0
2022-10-20 14:00:00,57.07,57.1,56.98,57.0,18169.0,53.2598,53.2878,53.1758,53.1945,18169.0
2022-10-20 14:05:00,57.0,57.0,56.93,56.95,18140.0,53.1945,53.1945,53.1291,53.1478,18140.0
2022-10-20 14:10:00,56.95,56.95,56.88,56.93,18407.0,53.1478,53.1478,53.0825,53.1291,18407.0
2022-10-20 14:15:00,56.94,56.98,56.92,56.96,22115.0,53.1385,53.1758,53.1198,53.1571,22115.0
2022-10-20 14:20:00,56.96,56.98,56.91,56.92,30217.0,53.1571,53.1758,53.1105,53.1198,30217.0
2022-10-20 14:25:00,56.92,56.93,56.88,56.89,21343.0,53.1198,53.1291,53.0825,53.0918,21343.0
2022-10-20 14:30:00,56.89,57.0,56.88,56.99,21029.0,53.0918,53.1945,53.0825,53.1851,21029.0
2022-10-20 14:35:00,56.98,56.99,56.93,56.96,17892.0,53.1758,53.1851,53.1291,53.1571,17892.0
2022-10-20 14:40:00,56.97,56.97,56.89,56.89,26014.0,53.1665,53.1665,53.0918,53.0918,26014.0
2022-10-20 14:45:00,56.89,56.94,56.88,56.93,19815.0,53.0918,53.1385,53.0825,53.1291,19815.0
2022-10-20 14:50:00,56.93,57.04,56.87,57.04,39663.0,53.1291,53.2318,53.0732,53.2318,39663.0
2022-10-20 14:55:00,57.04,57.08,56.98,56.98,25305.0,53.2318,53.2691,53.1758,53.1758,25305.0
2022-10-20 15:00:00,56.98,57.02,56.94,56.95,21272.0,53.1758,53.2131,53.1385,53.1478,21272.0
2022-10-20 15:05:00,56.95,57.0,56.91,56.97,104847.0,53.1478,53.1945,53.1105,53.1665,104847.0
2022-10-20 15:10:00,56.97,56.97,56.88,56.95,55158.0,53.1665,53.1665,53.0825,53.1478,55158.0
2022-10-20 15:15:00,56.95,56.95,56.88,56.9,56322.0,53.1478,53.1478,53.0825,53.1012,56322.0
2022-10-20 15:20:00,56.89,56.89,56.82,56.88,44122.0,53.0918,53.0918,53.0265,53.0825,44122.0
2022-10-20 15:25:00,56.87,56.87,56.79,56.86,57234.0,53.0732,53.0732,52.9985,53.0638,57234.0
2022-10-20 15:30:00,56.85,56.87,56.83,56.87,78819.0,53.0545,53.0732,53.0358,53.0732,78819.0
2022-10-20 15:35:00,56.86,56.93,56.81,56.84,80858.0,53.0638,53.1291,53.0172,53.0452,80858.0
2022-10-20 15:40:00,56.83,56.93,56.82,56.92,83724.0,53.0358,53.1291,53.0265,53.1198,83724.0
2022-10-20 15:45:00,56.92,56.99,56.87,56.93,114743.0,53.1198,53.1851,53.0732,53.1291,114743.0
2022-10-20 15:50:00,56.93,56.97,56.87,56.93,163836.0,53.1291,53.1665,53.0732,53.1291,163836.0
2022-10-20 15:55:00,56.93,56.98,56.9,56.9,324304.0,53.1291,53.1758,53.1012,53.1012,324304.0
2022-10-21 09:30:00,56.58,56.78,56.38,56.6,592574.0,52.8025,52.9892,52.6159,52.8212,592574.0
2022-10-21 09:35:00,56.61,56.65,56.43,56.53,47931.0,52.8305,52.8678,52.6625,52.7559,47931.0
2022-10-21 09:40:00,56.53,56.86,56.46,56.86,70700.0,52.7559,53.0638,52.6905,53.0638,70700.0
2022-10-21 09:45:00,56.85,57.02,56.8,56.87,77276.0,53.0545,53.2131,53.0078,53.0732,77276.0
2022-10-21 09:50:00,56.87,57.05,56.79,57.04,57532.0,53.0732,53.2411,52.9985,53.2318,57532.0
2022-10-21 09:55:00,57.04,57.17,56.97,57.16,80209.0,53.2318,53.3531,53.1665,53.3438,80209.0
2022-10-21 10:00:00,57.15,57.16,56.98,57.0,73848.0,53.3345,53.3438,53.1758,53.1945,73848.0
2022-10-21 10:05:00,56.99,57.15,56.98,57.06,62797.0,53.1851,53.3345,53.1758,53.2505,62797.0
2022-10-21 10:10:00,57.07,57.09,56.99,57.05,45525.0,53.2598,53.2785,53.1851,53.2411,45525.0
2022-10-21 10:15:00,57.05,57.15,57.03,57.11,51198.0,53.2411,53.3345,53.2225,53.2971,51198.0
2022-10-21 10:20:00,57.12,57.16,56.9,56.91,45566.0,53.3065,53.3438,53.1012,53.1105,45566.0
2022-10-21 10:25:00,56.9,56.91,56.76,56.78,55052.0,53.1012,53.1105,52.9705,52.9892,55052.0
2022-10-21 10:30:00,56.79,56.84,56.69,56.69,44334.0,52.9985,53.0452,52.9052,52.9052,44334.0
2022-10-21 10:35:00,56.69,56.81,56.66,56.77,42591.0,52.9052,53.0172,52.8772,52.9798,42591.0
2022-10-21 10:40:00,56.77,56.87,56.76,56.83,33766.0,52.9798,53.0732,52.9705,53.0358,33766.0
2022-10-21 10:45:00,56.82,56.91,56.8,56.89,49196.0,53.0265,53.1105,53.0078,53.0918,49196.0
2022-10-21 10:50:00,56.86,56.95,56.84,56.84,28166.0,53.0638,53.1478,53.0452,53.0452,28166.0
2022-10-21 10:55:00,56.84,56.87,56.65,56.66,50401.0,53.0452,53.0732,52.8678,52.8772,50401.0
2022-10-21 11:00:00,56.67,56.67,56.57,56.62,39789.0,52.8865,52.8865,52.7932,52.8398,39789.0
2022-10-21 11:05:00,56.62,56.65,56.53,56.59,40744.0,52.8398,52.8678,52.7559,52.8118,40744.0
2022-10-21 11:10:00,56.59,56.76,56.59,56.73,36071.0,52.8118,52.9705,52.8118,52.9425,36071.0
2022-10-21 11:15:00,56.72,56.79,56.71,56.73,37031.0,52.9332,52.9985,52.9238,52.9425,37031.0
2022-10-21 11:20:00,56.73,56.86,56.71,56.8,39637.0,52.9425,53.0638,52.9238,53.0078,39637.0
2022-10-21 11:25:00,56.8,56.9,56.8,56.86,36047.0,53.0078,53.1012,53.0078,53.0638,36047.0
2022-10-21 11:30:00,56.87,56.99,56.86,56.93,37492.0,53.0732,53.1851,53.0638,53.1291,37492.0
2022-10-21 11:35:00,56.94,56.96,56.8,56.82,33370.0,53.1385,53.1571,53.0078,53.0265,33370.0
2022-10-21 11:40:00,56.83,57.04,56.81,57.02,36095.0,53.0358,53.2318,53.0172,53.2131,36095.0
2022-10-21 11:45:00,57.02,57.08,56.98,57.05,61685.0,53.2131,53.2691,53.1758,53.2411,61685.0
2022-10-21 11:50:00,57.06,57.1,56.96,56.97,26859.0,53.2505,53.2878,53.1571,53.1665,26859.0
2022-10-21 11:55:00,56.97,57.1,56.95,57.1,54588.0,53.1665,53.2878,53.1478,53.2878,54588.0
2022-10-21 12:00:00,57.11,57.25,57.09,57.22,57524.0,53.2971,53.4278,53.2785,53.3998,57524.0
2022-10-21 12:05:00,57.22,57.22,57.15,57.17,29518.0,53.3998,53.3998,53.3345,53.3531,29518.0
2022-10-21 12:10:00,57.16,57.16,57.1,57.14,34701.0,53.3438,53.3438,53.2878,53.3251,34701.0
2022-10-21 12:15:00,57.15,57.15,57.04,57.05,29934.0,53.3345,53.3345,53.2318,53.2411,29934.0
2022-10-21 12:20:00,57.04,57.13,57.03,57.12,35931.0,53.2318,53.3158,53.2225,53.3065,35931.0
2022-10-21 12:25:00,57.13,57.14,56.99,57.03,40568.0,53.3158,53.3251,53.1851,53.2225,40568.0
2022-10-21 12:30:00,57.03,57.09,57.0,57.08,37499.0,53.2225,53.2785,53.1945,53.2691,37499.0
2022-10-21 12:35:00,57.07,57.14,57.01,57.04,43756.0,53.2598,53.3251,53.2038,53.2318,43756.0
2022-10-21 12:40:00,57.03,57.16,57.03,57.13,26204.0,53.2225,53.3438,53.2225,53.3158,26204.0
2022-10-21 12:45:00,57.13,57.25,57.13,57.22,24904.0,53.3158,53.4278,53.3158,53.3998,24904.0
2022-10-21 12:50:00,57.23,57.27,57.22,57.23,19958.0,53.4091,53.4464,53.3998,53.4091,19958.0
2022-10-21 12:55:00,57.24,57.27,57.16,57.17,29779.0,53.4185,53.4464,53.3438,53.3531,29779.0
2022-10-21 13:00:00,57.17,57.25,57.16,57.23,44282.0,53.3531,53.4278,53.3438,53.4091,44282.0
2022-10-21 13:05:00,57.23,57.27,57.19,57.2,28994.0,53.4091,53.4464,53.3718,53.3811,28994.0
2022-10-21 13:10:00,57.21,57.22,57.14,57.15,34515.0,53.3905,53.3998,53.3251,53.3345,34515.0
2022-10-21 13:15:00,57.15,57.21,57.07,57.19,26320.0,53.3345,53.3905,53.2598,53.3718,26320.0
2022-10-21 13:20:00,57.18,57.22,57.06,57.07,28042.0,53.3625,53.3998,53.2505,53.2598,28042.0
2022-10-21 13:25:00,57.07,57.17,57.06,57.12,31344.0,53.2598,53.3531,53.2505,53.3065,31344.0
2022-10-21 13:30:00,57.13,57.19,57.09,57.1,27936.0,53.3158,53.3718,53.2785,53.2878,27936.0
2022-10-21 13:35:00,57.1,57.15,57.09,57.13,67108.0,53.2878,53.3345,53.2785,53.3158,67108.0
2022-10-21 13:40:00,57.13,57.21,57.12,57.14,27623.0,53.3158,53.3905,53.3065,53.3251,27623.0
2022-10-21 13:45:00,57.14,57.22,57.14,57.22,23197.0,53.3251,53.3998,53.3251,53.3998,23197.0
2022-10-21 13:50:00,57.22,57.25,57.16,57.19,28901.0,53.3998,53.4278,53.3438,53.3718,28901.0
2022-10-21 13:55:00,57.18,57.23,57.17,57.23,31028.0,53.3625,53.4091,53.3531,53.4091,31028.0
2022-10-21 14:00:00,57.23,57.25,57.19,57.22,22521.0,53.4091,53.4278,53.3718,53.3998,22521.0
2022-10-21 14:05:00,57.21,57.3,57.2,57.29,27902.0,53.3905,53.4744,53.3811,53.4651,27902.0
2022-10-21 14:10:00,57.29,57.33,57.23,57.23,28728.0,53.4651,53.5024,53.4091,53.4091,28728.0
2022-10-21 14:15:00,57.24,57.27,57.16,57.17,45207.0,53.4185,53.4464,53.3438,53.3531,45207.0
2022-10-21 14:20:00,57.18,57.22,57.14,57.14,24685.0,53.3625,53.3998,53.3251,53.3251,24685.0
2022-10-21 14:25:00,57.15,57.24,57.12,57.23,49932.0,53.3345,53.4185,53.3065,53.4091,49932.0
2022-10-21 14:30:00,57.23,57.27,57.22,57.23,42891.0,53.4091,53.4464,53.3998,53.4091,42891.0
2022-10-21 14:35:00,57.22,57.25,57.19,57.23,32946.0,53.3998,53.4278,53.3718,53.4091,32946.0
2022-10-21 14:40:00,57.23,57.28,57.21,57.21,34274.0,53.4091,53.4558,53.3905,53.3905,34274.0
2022-10-21 14:45:00,57.2,57.23,57.16,57.22,33955.0,53.3811,53.4091,53.3438,53.3998,33955.0
2022-10-21 14:50:00,57.23,57.25,57.18,57.19,25243.0,53.4091,53.4278,53.3625,53.3718,25243.0
2022-10-21 14:55:00,57.19,57.26,57.16,57.24,53882.0,53.3718,53.4371,53.3438,53.4185,53882.0
2022-10-21 15:00:00,57.25,57.31,57.23,57.3,42179.0,53.4278,53.4838,53.4091,53.4744,42179.0
2022-10-21 15:05:00,57.29,57.32,57.26,57.3,71721.0,53.4651,53.4931,53.4371,53.4744,71721.0
2022-10-21 15:10:00,57.3,57.35,57.27,57.33,51554.0,53.4744,53.5211,53.4464,53.5024,51554.0
2022-10-21 15:15:00,57.32,57.39,57.29,57.36,37031.0,53.4931,53.5584,53.4651,53.5304,37031.0
2022-10-21 15:20:00,57.36,57.43,57.34,57.4,34584.0,53.5304,53.5958,53.5118,53.5678,34584.0
2022-10-21 15:25:00,57.41,57.42,57.37,57.41,48540.0,53.5771,53.5864,53.5398,53.5771,48540.0
2022-10-21 15:30:00,57.4,57.42,57.35,57.39,58153.0,53.5678,53.5864,53.5211,53.5584,58153.0
2022-10-21 15:35:00,57.39,57.4,57.31,57.38,52747.0,53.5584,53.5678,53.4838,53.5491,52747.0
2022-10-21 15:40:00,57.38,57.39,57.32,57.36,74223.0,53.5491,53.5584,53.4931,53.5304,74223.0
2022-10-21 15:45:00,57.35,57.42,57.31,57.41,114665.0,53.5211,53.5864,53.4838,53.5771,114665.0
2022-10-21 15:50:00,57.42,57.43,57.21,57.23,277255.0,53.5864,53.5958,53.3905,53.4091,277255.0
2022-10-21 15:55:00,57.23,57.38,57.21,57.35,479774.0,53.4091,53.5491,53.3905,53.5211,479774.0
2022-10-24 09:30:00,58.17,58.29,57.8,58.29,152040.0,54.2864,54.3984,53.9411,54.3984,152040.0
2022-10-24 09:35:00,58.28,58.51,58.28,58.32,60207.0,54.389,54.6037,54.389,54.4263,60207.0
2022-10-24 09:40:00,58.3,58.3,58.11,58.2,73403.0,54.4077,54.4077,54.2304,54.3144,73403.0
2022-10-24 09:45:00,58.21,58.55,58.21,58.27,98570.0,54.3237,54.641,54.3237,54.3797,98570.0
2022-10-24 09:50:00,58.25,58.41,58.22,58.36,45803.0,54.361,54.5103,54.333,54.4637,45803.0
2022-10-24 09:55:00,58.37,58.4,58.19,58.26,46629.0,54.473,54.501,54.305,54.3704,46629.0
2022-10-24 10:00:00,58.25,58.28,58.02,58.03,94942.0,54.361,54.389,54.1464,54.1557,94942.0
2022-10-24 10:05:00,58.0,58.11,57.99,58.07,50348.0,54.1277,54.2304,54.1184,54.193,50348.0
2022-10-24 10:10:00,58.06,58.12,57.99,58.1,46785.0,54.1837,54.2397,54.1184,54.221,46785.0
2022-10-24 10:15:00,58.09,58.09,57.99,58.04,61969.0,54.2117,54.2117,54.1184,54.165,61969.0
2022-10-24 10:20:00,58.03,58.04,57.8,57.86,44180.0,54.1557,54.165,53.9411,53.9971,44180.0
2022-10-24 10:25:00,57.86,57.99,57.82,57.99,35272.0,53.9971,54.1184,53.9597,54.1184,35272.0
2022-10-24 10:30:00,57.97,58.02,57.91,57.99,30947.0,54.0997,54.1464,54.0437,54.1184,30947.0
2022-10-24 10:35:00,58.01,58.08,58.0,58.03,58599.0,54.137,54.2024,54.1277,54.1557,58599.0
2022-10-24 10:40:00,58.02,58.09,57.98,58.01,32326.0,54.1464,54.2117,54.109,54.137,32326.0
2022-10-24 10:45:00,57.99,57.99,57.86,57.88,24975.0,54.1184,54.1184,53.9971,54.0157,24975.0
2022-10-24 10:50:00,57.88,57.98,57.88,57.96,48797.0,54.0157,54.109,54.0157,54.0904,48797.0
2022-10-24 10:55:00,57.96,58.04,57.87,58.03,37639.0,54.0904,54.165,54.0064,54.1557,37639.0
2022-10-24 11:00:00,58.02,58.1,57.95,58.04,26910.0,54.1464,54.221,54.081,54.165,26910.0
2022-10-24 11:05:00,58.05,58.13,58.05,58.09,24323.0,54.1744,54.249,54.1744,54.2117,24323.0
2022-10-24 11:10:00,58.07,58.19,58.06,58.19,37339.0,54.193,54.305,54.1837,54.305,37339.0
2022-10-24 11:15:00,58.19,58.25,58.04,58.08,28734.0,54.305,54.361,54.165,54.2024,28734.0
2022-10-24 11:20:00,58.09,58.22,58.09,58.21,24209.0,54.2117,54.333,54.2117,54.3237,24209.0
2022-10-24 11:25:00,58.2,58.2,58.08,58.14,41202.0,54.3144,54.3144,54.2024,54.2584,41202.0
2022-10-24 11:30:00,58.14,58.15,58.02,58.06,22467.0,54.2584,54.2677,54.1464,54.1837,22467.0
2022-10-24 11:35:00,58.06,58.18,58.03,58.13,31956.0,54.1837,54.2957,54.1557,54.249,31956.0
2022-10-24 11:40:00,58.13,58.15,58.06,58.11,51998.0,54.249,54.2677,54.1837,54.2304,51998.0
2022-10-24 11:45:00,58.11,58.16,58.08,58.15,37592.0,54.2304,54.277,54.2024,54.2677,37592.0
2022-10-24 11:50:00,58.15,58.36,58.13,58.35,103187.0,54.2677,54.4637,54.249,54.4543,103187.0
2022-10-24 11:55:00,58.35,58.43,58.32,58.41,67214.0,54.4543,54.529,54.4263,54.5103,67214.0
2022-10-24 12:00:00,58.4,58.44,58.3,58.33,25171.0,54.501,54.5383,54.4077,54.4357,25171.0
2022-10-24 12:05:00,58.32,58.37,58.32,58.32,33454.0,54.4263,54.473,54.4263,54.4263,33454.0
2022-10-24 12:10:00,58.33,58.44,58.33,58.41,25329.0,54.4357,54.5383,54.4357,54.5103,25329.0
2022-10-24 12:15:00,58.41,58.49,58.38,58.46,31670.0,54.5103,54.585,54.4823,54.557,31670.0
2022-10-24 12:20:00,58.47,58.58,58.43,58.55,42611.0,54.5663,54.669,54.529,54.641,42611.0
2022-10-24 12:25:00,58.55,58.57,58.49,58.56,33874.0,54.641,54.6597,54.585,54.6503,33874.0
2022-10-24 12:30:00,58.55,58.56,58.52,58.55,36617.0,54.641,54.6503,54.613,54.641,36617.0
2022-10-24 12:35:00,58.54,58.54,58.49,58.49,51145.0,54.6317,54.6317,54.585,54.585,51145.0
2022-10-24 12:40:00,58.48,58.49,58.37,58.44,22215.0,54.5757,54.585,54.473,54.5383,22215.0
2022-10-24 12:45:00,58.43,58.45,58.4,58.4,9639.0,54.529,54.5477,54.501,54.501,9639.0
2022-10-24 12:50:00,58.41,58.44,58.36,58.4,32299.0,54.5103,54.5383,54.4637,54.501,32299.0
2022-10-24 12:55:00,58.4,58.42,58.32,58.34,52461.0,54.501,54.5197,54.4263,54.445,52461.0
2022-10-24 13:00:00,58.34,58.39,58.3,58.38,27172.0,54.445,54.4917,54.4077,54.4823,27172.0
2022-10-24 13:05:00,58.38,58.39,58.32,58.37,22105.0,54.4823,54.4917,54.4263,54.473,22105.0
2022-10-24 13:10:00,58.37,58.37,58.31,58.33,20270.0,54.473,54.473,54.417,54.4357,20270.0
2022-10-24 13:15:00,58.33,58.34,58.29,58.31,18214.0,54.4357,54.445,54.3984,54.417,18214.0
2022-10-24 13:20:00,58.3,58.3,58.23,58.28,20933.0,54.4077,54.4077,54.3424,54.389,20933.0
2022-10-24 13:25:00,58.29,58.36,58.27,58.32,60358.0,54.3984,54.4637,54.3797,54.4263,60358.0
2022-10-24 13:30:00,58.3,58.36,58.28,58.32,58336.0,54.4077,54.4637,54.389,54.4263,58336.0
2022-10-24 13:35:00,58.32,58.33,58.28,58.31,40801.0,54.4263,54.4357,54.389,54.417,40801.0
2022-10-24 13:40:00,58.33,58.36,58.32,58.34,17629.0,54.4357,54.4637,54.4263,54.445,17629.0
2022-10-24 13:45:00,58.34,58.38,58.31,58.33,18384.0,54.445,54.4823,54.417,54.4357,18384.0
2022-10-24 13:50:00,58.33,58.38,58.32,58.37,11679.0,54.4357,54.4823,54.4263,54.473,11679.0
2022-10-24 13:55:00,58.36,58.39,58.33,58.35,16693.0,54.4637,54.4917,54.4357,54.4543,16693.0
2022-10-24 14:00:00,58.36,58.44,58.33,58.43,24034.0,54.4637,54.5383,54.4357,54.529,24034.0
2022-10-24 14:05:00,58.43,58.44,58.37,58.43,19930.0,54.529,54.5383,54.473,54.529,19930.0
2022-10-24 14:10:00,58.44,58.44,58.36,58.37,19786.0,54.5383,54.5383,54.4637,54.473,19786.0
2022-10-24 14:15:00,58.37,58.43,58.36,58.4,18761.0,54.473,54.529,54.4637,54.501,18761.0
2022-10-24 14:20:00,58.4,58.45,58.37,58.45,19755.0,54.501,54.5477,54.473,54.5477,19755.0
2022-10-24 14:25:00,58.45,58.47,58.41,58.43,28004.0,54.5477,54.5663,54.5103,54.529,28004.0
2022-10-24 14:30:00,58.42,58.5,58.42,58.48,18252.0,54.5197,54.5943,54.5197,54.5757,18252.0
2022-10-24 14:35:00,58.48,58.5,58.46,58.49,19334.0,54.5757,54.5943,54.557,54.585,19334.0
2022-10-24 14:40:00,58.5,58.64,58.47,58.62,30065.0,54.5943,54.725,54.5663,54.7063,30065.0
2022-10-24 14:45:00,58.62,58.65,58.61,58.64,18452.0,54.7063,54.7343,54.697,54.725,18452.0
2022-10-24 14:50:00,58.63,58.66,58.6,58.66,31140.0,54.7157,54.7436,54.6877,54.7436,31140.0
2022-10-24 14:55:00,58.65,58.72,58.62,58.71,52534.0,54.7343,54.7996,54.7063,54.7903,52534.0
2022-10-24 15:00:00,58.71,58.75,58.68,58.73,53173.0,54.7903,54.8276,54.7623,54.809,53173.0
2022-10-24 15:05:00,58.74,58.75,58.7,58.72,29089.0,54.8183,54.8276,54.781,54.7996,29089.0
2022-10-24 15:10:00,58.71,58.73,58.68,58.71,39271.0,54.7903,54.809,54.7623,54.7903,39271.0
2022-10-24 15:15:00,58.71,58.73,58.7,58.72,72053.0,54.7903,54.809,54.781,54.7996,72053.0
2022-10-24 15:20:00,58.71,58.73,58.62,58.64,65770.0,54.7903,54.809,54.7063,54.725,65770.0
2022-10-24 15:25:00,58.64,58.67,58.6,58.61,61704.0,54.725,54.753,54.6877,54.697,61704.0
2022-10-24 15:30:00,58.61,58.62,58.56,58.58,58479.0,54.697,54.7063,54.6503,54.669,58479.0
2022-10-24 15:35:00,58.58,58.58,58.54,58.57,49756.0,54.669,54.669,54.6317,54.6597,49756.0
2022-10-24 15:40:00,58.56,58.62,58.51,58.62,95483.0,54.6503,54.7063,54.6037,54.7063,95483.0
2022-10-24 15:45:00,58.62,58.68,58.56,58.65,109315.0,54.7063,54.7623,54.6503,54.7343,109315.0
2022-10-24 15:50:00,58.66,58.69,58.57,58.64,166786.0,54.7436,54.7716,54.6597,54.725,166786.0
2022-10-24 15:55:00,58.64,58.78,58.61,58.76,569431.0,54.725,54.8556,54.697,54.837,569431.0
2022-10-25 09:30:00,58.83,59.0,58.76,58.87,164693.0,54.9023,55.0609,54.837,54.9396,164693.0
2022-10-25 09:35:00,58.9,58.96,58.72,58.73,69754.0,54.9676,55.0236,54.7996,54.809,69754.0
2022-10-25 09:40:00,58.74,58.76,58.52,58.63,95682.0,54.8183,54.837,54.613,54.7157,95682.0
2022-10-25 09:45:00,58.64,58.92,58.63,58.82,121142.0,54.725,54.9863,54.7157,54.893,121142.0
2022-10-25 09:50:00,58.83,58.86,58.75,58.86,98525.0,54.9023,54.9303,54.8276,54.9303,98525.0
2022-10-25 09:55:00,58.86,59.01,58.85,59.01,139767.0,54.9303,55.0703,54.921,55.0703,139767.0
2022-10-25 10:00:00,58.98,59.0,58.69,58.73,84540.0,55.0423,55.0609,54.7716,54.809,84540.0
2022-10-25 10:05:00,58.73,58.76,58.56,58.59,87596.0,54.809,54.837,54.6503,54.6783,87596.0
2022-10-25 10:10:00,58.58,58.69,58.51,58.59,158034.0,54.669,54.7716,54.6037,54.6783,158034.0
2022-10-25 10:15:00,58.59,58.66,58.52,58.64,77278.0,54.6783,54.7436,54.613,54.725,77278.0
2022-10-25 10:20:00,58.64,58.75,58.62,58.71,73131.0,54.725,54.8276,54.7063,54.7903,73131.0
2022-10-25 10:25:00,58.72,58.77,58.66,58.76,48031.0,54.7996,54.8463,54.7436,54.837,48031.0
2022-10-25 10:30:00,58.75,58.77,58.66,58.7,48147.0,54.8276,54.8463,54.7436,54.781,48147.0
2022-10-25 10:35:00,58.69,58.71,58.61,58.66,49715.0,54.7716,54.7903,54.697,54.7436,49715.0
2022-10-25 10:40:00,58.66,58.72,58.6,58.72,44416.0,54.7436,54.7996,54.6877,54.7996,44416.0
2022-10-25 10:45:00,58.71,58.74,58.67,58.73,35273.0,54.7903,54.8183,54.753,54.809,35273.0
2022-10-25 10:50:00,58.73,58.8,58.7,58.74,70043.0,54.809,54.8743,54.781,54.8183,70043.0
2022-10-25 10:55:00,58.74,58.76,58.57,58.61,32376.0,54.8183,54.837,54.6597,54.697,32376.0
2022-10-25 11:00:00,58.61,58.65,58.54,58.58,34692.0,54.697,54.7343,54.6317,54.669,34692.0
2022-10-25 11:05:00,58.59,58.66,58.53,58.62,37938.0,54.6783,54.7436,54.6223,54.7063,37938.0
2022-10-25 11:10:00,58.63,58.7,58.6,58.66,51777.0,54.7157,54.781,54.6877,54.7436,51777.0
2022-10-25 11:15:00,58.66,58.72,58.62,58.67,51494.0,54.7436,54.7996,54.7063,54.753,51494.0
2022-10-25 11:20:00,58.66,58.75,58.65,58.73,32335.0,54.7436,54.8276,54.7343,54.809,32335.0
2022-10-25 11:25:00,58.73,58.76,58.69,58.74,17175.0,54.809,54.837,54.7716,54.8183,17175.0
2022-10-25 11:30:00,58.74,58.86,58.7,58.86,67849.0,54.8183,54.9303,54.781,54.9303,67849.0
2022-10-25 11:35:00,58.86,59.01,58.84,59.0,91534.0,54.9303,55.0703,54.9116,55.0609,91534.0
2022-10-25 11:40:00,58.99,59.01,58.93,58.98,38752.0,55.0516,55.0703,54.9956,55.0423,38752.0
2022-10-25 11:45:00,58.98,59.03,58.95,59.03,30297.0,55.0423,55.0889,55.0143,55.0889,30297.0
2022-10-25 11:50:00,59.01,59.03,58.97,59.0,24213.0,55.0703,55.0889,55.033,55.0609,24213.0
2022-10-25 11:55:00,59.0,59.01,58.94,58.97,31426.0,55.0609,55.0703,55.005,55.033,31426.0
2022-10-25 12:00:00,58.96,59.0,58.95,58.99,29143.0,55.0236,55.0609,55.0143,55.0516,29143.0
2022-10-25 12:05:00,59.0,59.09,58.98,59.07,26975.0,55.0609,55.1449,55.0423,55.1263,26975.0
2022-10-25 12:10:00,59.07,59.07,58.99,59.02,21050.0,55.1263,55.1263,55.0516,55.0796,21050.0
2022-10-25 12:15:00,59.0,59.04,58.98,59.04,21844.0,55.0609,55.0983,55.0423,55.0983,21844.0
2022-10-25 12:20:00,59.04,59.04,58.97,59.02,25657.0,55.0983,55.0983,55.033,55.0796,25657.0
2022-10-25 12:25:00,59.02,59.04,58.98,59.03,27192.0,55.0796,55.0983,55.0423,55.0889,27192.0
2022-10-25 12:30:00,59.03,59.07,59.02,59.05,15804.0,55.0889,55.1263,55.0796,55.1076,15804.0
2022-10-25 12:35:00,59.04,59.09,59.04,59.07,32748.0,55.0983,55.1449,55.0983,55.1263,32748.0
2022-10-25 12:40:00,59.06,59.09,59.05,59.06,16534.0,55.1169,55.1449,55.1076,55.1169,16534.0
2022-10-25 12:45:00,59.07,59.09,59.05,59.05,19027.0,55.1263,55.1449,55.1076,55.1076,19027.0
2022-10-25 12:50:00,59.04,59.08,59.01,59.05,99268.0,55.0983,55.1356,55.0703,55.1076,99268.0
2022-10-25 12:55:00,59.05,59.08,59.01,59.03,24151.0,55.1076,55.1356,55.0703,55.0889,24151.0
2022-10-25 13:00:00,59.02,59.06,58.98,59.0,36097.0,55.0796,55.1169,55.0423,55.0609,36097.0
2022-10-25 13:05:00,58.99,59.07,58.96,59.05,26350.0,55.0516,55.1263,55.0236,55.1076,26350.0
2022-10-25 13:10:00,59.05,59.1,59.04,59.05,19485.0,55.1076,55.1543,55.0983,55.1076,19485.0
2022-10-25 13:15:00,59.06,59.06,59.0,59.06,34908.0,55.1169,55.1169,55.0609,55.1169,34908.0
2022-10-25 13:20:00,59.07,59.1,59.04,59.08,14305.0,55.1263,55.1543,55.0983,55.1356,14305.0
2022-10-25 13:25:00,59.08,59.18,59.08,59.14,27830.0,55.1356,55.2289,55.1356,55.1916,27830.0
2022-10-25 13:30:00,59.15,59.24,59.15,59.23,35634.0,55.2009,55.2849,55.2009,55.2756,35634.0
2022-10-25 13:35:00,59.22,59.25,59.17,59.18,29583.0,55.2663,55.2943,55.2196,55.2289,29583.0
2022-10-25 13:40:00,59.18,59.2,59.15,59.18,18855.0,55.2289,55.2476,55.2009,55.2289,18855.0
2022-10-25 13:45:00,59.18,59.19,59.12,59.16,28406.0,55.2289,55.2383,55.1729,55.2103,28406.0
2022-10-25 13:50:00,59.17,59.22,59.15,59.19,21949.0,55.2196,55.2663,55.2009,55.2383,21949.0
2022-10-25 13:55:00,59.19,59.22,59.16,59.21,31064.0,55.2383,55.2663,55.2103,55.2569,31064.0
2022-10-25 14:00:00,59.2,59.24,59.2,59.24,20514.0,55.2476,55.2849,55.2476,55.2849,20514.0
2022-10-25 14:05:00,59.23,59.28,59.2,59.26,43532.0,55.2756,55.3223,55.2476,55.3036,43532.0
2022-10-25 14:10:00,59.25,59.28,59.23,59.26,47982.0,55.2943,55.3223,55.2756,55.3036,47982.0
2022-10-25 14:15:00,59.25,59.34,59.25,59.32,23802.0,55.2943,55.3782,55.2943,55.3596,23802.0
2022-10-25 14:20:00,59.32,59.33,59.28,59.29,23473.0,55.3596,55.3689,55.3223,55.3316,23473.0
2022-10-25 14:25:00,59.28,59.28,59.24,59.27,15897.0,55.3223,55.3223,55.2849,55.3129,15897.0
2022-10-25 14:30:00,59.26,59.33,59.24,59.32,25324.0,55.3036,55.3689,55.2849,55.3596,25324.0
2022-10-25 14:35:00,59.32,59.37,59.29,59.37,62376.0,55.3596,55.4062,55.3316,55.4062,62376.0
2022-10-25 14:40:00,59.37,59.39,59.23,59.23,24726.0,55.4062,55.4249,55.2756,55.2756,24726.0
2022-10-25 14:45:00,59.23,59.28,59.21,59.28,26222.0,55.2756,55.3223,55.2569,55.3223,26222.0
2022-10-25 14:50:00,59.28,59.3,59.27,59.28,29375.0,55.3223,55.3409,55.3129,55.3223,29375.0
2022-10-25 14:55:00,59.28,59.3,59.22,59.22,35123.0,55.3223,55.3409,55.2663,55.2663,35123.0
2022-10-25 15:00:00,59.22,59.26,59.2,59.25,29533.0,55.2663,55.3036,55.2476,55.2943,29533.0
2022-10-25 15:05:00,59.25,59.27,59.22,59.25,54487.0,55.2943,55.3129,55.2663,55.2943,54487.0
2022-10-25 15:10:00,59.25,59.32,59.23,59.31,52585.0,55.2943,55.3596,55.2756,55.3503,52585.0
2022-10-25 15:15:00,59.31,59.32,59.25,59.3,28045.0,55.3503,55.3596,55.2943,55.3409,28045.0
2022-10-25 15:20:00,59.29,59.33,59.28,59.32,41959.0,55.3316,55.3689,55.3223,55.3596,41959.0
2022-10-25 15:25:00,59.32,59.34,59.28,59.3,36289.0,55.3596,55.3782,55.3223,55.3409,36289.0
2022-10-25 15:30:00,59.3,59.37,59.27,59.36,45693.0,55.3409,55.4062,55.3129,55.3969,45693.0
2022-10-25 15:35:00,59.36,59.39,59.3,59.31,102533.0,55.3969,55.4249,55.3409,55.3503,102533.0
2022-10-25 15:40:00,59.3,59.33,59.26,59.32,60951.0,55.3409,55.3689,55.3036,55.3596,60951.0
2022-10-25 15:45:00,59.32,59.35,59.28,59.34,82321.0,55.3596,55.3876,55.3223,55.3782,82321.0
2022-10-25 15:50:00,59.34,59.38,59.24,59.25,219351.0,55.3782,55.4156,55.2849,55.2943,219351.0
2022-10-25 15:55:00,59.24,59.35,59.24,59.31,380388.0,55.2849,55.3876,55.2849,55.3503,380388.0
2022-10-26 09:30:00,59.84,60.36,59.84,60.11,334771.0,55.8449,56.3301,55.8449,56.0968,334771.0
2022-10-26 09:35:00,60.11,60.19,59.85,59.98,98903.0,56.0968,56.1715,55.8542,55.9755,98903.0
2022-10-26 09:40:00,59.97,59.98,59.4,59.42,83979.0,55.9662,55.9755,55.4342,55.4529,83979.0
2022-10-26 09:45:00,59.4,59.59,59.31,59.58,78046.0,55.4342,55.6116,55.3503,55.6022,78046.0
2022-10-26 09:50:00,59.57,59.61,59.32,59.34,84049.0,55.5929,55.6302,55.3596,55.3782,84049.0
2022-10-26 09:55:00,59.33,59.43,59.3,59.41,46307.0,55.3689,55.4622,55.3409,55.4436,46307.0
2022-10-26 10:00:00,59.41,59.74,59.41,59.55,111758.0,55.4436,55.7515,55.4436,55.5742,111758.0
2022-10-26 10:05:00,59.55,59.71,59.5,59.65,52433.0,55.5742,55.7235,55.5276,55.6676,52433.0
2022-10-26 10:10:00,59.67,59.77,59.62,59.7,26676.0,55.6862,55.7795,55.6396,55.7142,26676.0
2022-10-26 10:15:00,59.7,60.05,59.7,60.05,50625.0,55.7142,56.0408,55.7142,56.0408,50625.0
2022-10-26 10:20:00,60.03,60.13,59.98,60.03,84044.0,56.0222,56.1155,55.9755,56.0222,84044.0
2022-10-26 10:25:00,60.02,60.26,60.02,60.18,49221.0,56.0128,56.2368,56.0128,56.1622,49221.0
2022-10-26 10:30:00,60.19,60.21,60.05,60.1,62470.0,56.1715,56.1902,56.0408,56.0875,62470.0
2022-10-26 10:35:00,60.09,60.14,60.01,60.13,56592.0,56.0782,56.1248,56.0035,56.1155,56592.0
2022-10-26 10:40:00,60.15,60.18,60.11,60.14,39056.0,56.1342,56.1622,56.0968,56.1248,39056.0
2022-10-26 10:45:00,60.15,60.22,60.12,60.19,49503.0,56.1342,56.1995,56.1062,56.1715,49503.0
2022-10-26 10:50:00,60.17,60.2,60.1,60.17,31048.0,56.1528,56.1808,56.0875,56.1528,31048.0
2022-10-26 10:55:00,60.15,60.22,60.14,60.21,27246.0,56.1342,56.1995,56.1248,56.1902,27246.0
2022-10-26 11:00:00,60.21,60.37,60.16,60.31,109295.0,56.1902,56.3395,56.1435,56.2835,109295.0
2022-10-26 11:05:00,60.3,60.36,60.26,60.33,40172.0,56.2742,56.3301,56.2368,56.3022,40172.0
2022-10-26 11:10:00,60.33,60.38,60.32,60.36,40632.0,56.3022,56.3488,56.2928,56.3301,40632.0
2022-10-26 11:15:00,60.35,60.4,60.31,60.34,30632.0,56.3208,56.3675,56.2835,56.3115,30632.0
2022-10-26 11:20:00,60.32,60.36,60.27,60.33,27887.0,56.2928,56.3301,56.2462,56.3022,27887.0
2022-10-26 11:25:00,60.33,60.36,60.25,60.32,48777.0,56.3022,56.3301,56.2275,56.2928,48777.0
2022-10-26 11:30:00,60.31,60.43,60.31,60.4,30432.0,56.2835,56.3955,56.2835,56.3675,30432.0
2022-10-26 11:35:00,60.38,60.42,60.36,60.36,24829.0,56.3488,56.3861,56.3301,56.3301,24829.0
2022-10-26 11:40:00,60.35,60.39,60.31,60.33,43334.0,56.3208,56.3581,56.2835,56.3022,43334.0
2022-10-26 11:45:00,60.31,60.39,60.3,60.38,24542.0,56.2835,56.3581,56.2742,56.3488,24542.0
2022-10-26 11:50:00,60.38,60.43,60.33,60.41,42910.0,56.3488,56.3955,56.3022,56.3768,42910.0
2022-10-26 11:55:00,60.41,60.47,60.34,60.45,28875.0,56.3768,56.4328,56.3115,56.4141,28875.0
2022-10-26 12:00:00,60.46,60.54,60.43,60.54,35705.0,56.4235,56.4981,56.3955,56.4981,35705.0
2022-10-26 12:05:00,60.54,60.54,60.44,60.47,23489.0,56.4981,56.4981,56.4048,56.4328,23489.0
2022-10-26 12:10:00,60.47,60.52,60.4,60.41,25262.0,56.4328,56.4795,56.3675,56.3768,25262.0
2022-10-26 12:15:00,60.41,60.44,60.37,60.43,29897.0,56.3768,56.4048,56.3395,56.3955,29897.0
2022-10-26 12:20:00,60.42,60.46,60.4,60.46,27355.0,56.3861,56.4235,56.3675,56.4235,27355.0
2022-10-26 12:25:00,60.47,60.47,60.38,60.39,37775.0,56.4328,56.4328,56.3488,56.3581,37775.0
2022-10-26 12:30:00,60.39,60.48,60.38,60.43,41260.0,56.3581,56.4421,56.3488,56.3955,41260.0
2022-10-26 12:35:00,60.42,60.45,60.38,60.41,32875.0,56.3861,56.4141,56.3488,56.3768,32875.0
2022-10-26 12:40:00,60.42,60.44,60.28,60.29,34122.0,56.3861,56.4048,56.2555,56.2648,34122.0
2022-10-26 12:45:00,60.29,60.32,60.27,60.31,34347.0,56.2648,56.2928,56.2462,56.2835,34347.0
2022-10-26 12:50:00,60.3,60.41,60.29,60.32,53871.0,56.2742,56.3768,56.2648,56.2928,53871.0
2022-10-26 12:55:00,60.31,60.32,60.14,60.2,36345.0,56.2835,56.2928,56.1248,56.1808,36345.0
2022-10-26 13:00:00,60.21,60.28,60.12,60.18,87238.0,56.1902,56.2555,56.1062,56.1622,87238.0
2022-10-26 13:05:00,60.18,60.21,60.13,60.18,50171.0,56.1622,56.1902,56.1155,56.1622,50171.0
2022-10-26 13:10:00,60.18,60.23,60.15,60.16,27221.0,56.1622,56.2088,56.1342,56.1435,27221.0
2022-10-26 13:15:00,60.16,60.3,60.16,60.27,45698.0,56.1435,56.2742,56.1435,56.2462,45698.0
2022-10-26 13:20:00,60.27,60.29,60.2,60.26,34646.0,56.2462,56.2648,56.1808,56.2368,34646.0
2022-10-26 13:25:00,60.25,60.25,60.18,60.23,20186.0,56.2275,56.2275,56.1622,56.2088,20186.0
2022-10-26 13:30:00,60.23,60.28,60.22,60.27,31745.0,56.2088,56.2555,56.1995,56.2462,31745.0
2022-10-26 13:35:00,60.27,60.3,60.23,60.28,38652.0,56.2462,56.2742,56.2088,56.2555,38652.0
2022-10-26 13:40:00,60.29,60.33,60.22,60.24,42224.0,56.2648,56.3022,56.1995,56.2182,42224.0
2022-10-26 13:45:00,60.25,60.27,60.2,60.22,27432.0,56.2275,56.2462,56.1808,56.1995,27432.0
2022-10-26 13:50:00,60.22,60.26,60.17,60.21,35025.0,56.1995,56.2368,56.1528,56.1902,35025.0
2022-10-26 13:55:00,60.19,60.21,60.14,60.18,32438.0,56.1715,56.1902,56.1248,56.1622,32438.0
2022-10-26 14:00:00,60.18,60.21,60.16,60.18,35024.0,56.1622,56.1902,56.1435,56.1622,35024.0
2022-10-26 14:05:00,60.18,60.19,60.11,60.14,29407.0,56.1622,56.1715,56.0968,56.1248,29407.0
2022-10-26 14:10:00,60.14,60.19,60.13,60.14,24979.0,56.1248,56.1715,56.1155,56.1248,24979.0
2022-10-26 14:15:00,60.13,60.13,60.07,60.07,26462.0,56.1155,56.1155,56.0595,56.0595,26462.0
2022-10-26 14:20:00,60.07,60.07,59.99,60.02,39029.0,56.0595,56.0595,55.9849,56.0128,39029.0
2022-10-26 14:25:00,60.03,60.04,59.98,60.03,43753.0,56.0222,56.0315,55.9755,56.0222,43753.0
2022-10-26 14:30:00,60.03,60.03,59.97,59.99,62367.0,56.0222,56.0222,55.9662,55.9849,62367.0
2022-10-26 14:35:00,59.99,60.13,59.98,60.13,96995.0,55.9849,56.1155,55.9755,56.1155,96995.0
2022-10-26 14:40:00,60.12,60.12,59.97,59.98,29271.0,56.1062,56.1062,55.9662,55.9755,29271.0
2022-10-26 14:45:00,59.98,60.04,59.97,60.01,35631.0,55.9755,56.0315,55.9662,56.0035,35631.0
2022-10-26 14:50:00,60.01,60.01,59.94,59.98,34065.0,56.0035,56.0035,55.9382,55.9755,34065.0
2022-10-26 14:55:00,59.97,60.0,59.93,59.98,26512.0,55.9662,55.9942,55.9289,55.9755,26512.0
2022-10-26 15:00:00,59.98,59.99,59.89,59.91,41664.0,55.9755,55.9849,55.8915,55.9102,41664.0
2022-10-26 15:05:00,59.92,59.99,59.89,59.97,47930.0,55.9195,55.9849,55.8915,55.9662,47930.0
2022-10-26 15:10:00,59.98,60.01,59.91,60.01,57984.0,55.9755,56.0035,55.9102,56.0035,57984.0
2022-10-26 15:15:00,60.01,60.1,59.99,60.08,52361.0,56.0035,56.0875,55.9849,56.0688,52361.0
2022-10-26 15:20:00,60.07,60.08,60.0,60.02,29660.0,56.0595,56.0688,55.9942,56.0128,29660.0
2022-10-26 15:25:00,60.02,60.04,59.95,60.02,58225.0,56.0128,56.0315,55.9475,56.0128,58225.0
2022-10-26 15:30:00,60.03,60.08,60.0,60.02,59756.0,56.0222,56.0688,55.9942,56.0128,59756.0
2022-10-26 15:35:00,60.03,60.09,60.0,60.07,63899.0,56.0222,56.0782,55.9942,56.0595,63899.0
2022-10-26 15:40:00,60.07,60.13,60.01,60.01,110382.0,56.0595,56.1155,56.0035,56.0035,110382.0
2022-10-26 15:45:00,60.02,60.05,59.95,60.0,166643.0,56.0128,56.0408,55.9475,55.9942,166643.0
2022-10-26 15:50:00,59.98,60.0,59.92,60.0,192209.0,55.9755,55.9942,55.9195,55.9942,192209.0
2022-10-26 15:55:00,59.99,59.99,59.83,59.91,319224.0,55.9849,55.9849,55.8355,55.9102,319224.0
2022-10-27 09:30:00,60.07,60.2,59.74,59.96,162431.0,56.0595,56.1808,55.7515,55.9569,162431.0
2022-10-27 09:35:00,59.96,60.15,59.95,60.13,106766.0,55.9569,56.1342,55.9475,56.1155,106766.0
2022-10-27 09:40:00,60.12,60.17,59.97,60.15,125544.0,56.1062,56.1528,55.9662,56.1342,125544.0
2022-10-27 09:45:00,60.15,60.19,60.07,60.15,161604.0,56.1342,56.1715,56.0595,56.1342,161604.0
2022-10-27 09:50:00,60.15,60.32,60.06,60.3,87822.0,56.1342,56.2928,56.0502,56.2742,87822.0
2022-10-27 09:55:00,60.29,60.36,60.25,60.3,55190.0,56.2648,56.3301,56.2275,56.2742,55190.0
2022-10-27 10:00:00,60.3,60.34,60.19,60.28,43594.0,56.2742,56.3115,56.1715,56.2555,43594.0
2022-10-27 10:05:00,60.28,60.43,60.27,60.36,43745.0,56.2555,56.3955,56.2462,56.3301,43745.0
2022-10-27 10:10:00,60.36,60.47,60.25,60.44,57800.0,56.3301,56.4328,56.2275,56.4048,57800.0
2022-10-27 10:15:00,60.45,60.47,60.32,60.4,56747.0,56.4141,56.4328,56.2928,56.3675,56747.0
2022-10-27 10:20:00,60.4,60.43,60.36,60.41,48295.0,56.3675,56.3955,56.3301,56.3768,48295.0
2022-10-27 10:25:00,60.42,60.56,60.42,60.53,61923.0,56.3861,56.5168,56.3861,56.4888,61923.0
2022-10-27 10:30:00,60.53,60.63,60.51,60.55,52062.0,56.4888,56.5821,56.4701,56.5075,52062.0
2022-10-27 10:35:00,60.55,60.63,60.51,60.58,41817.0,56.5075,56.5821,56.4701,56.5355,41817.0
2022-10-27 10:40:00,60.57,60.57,60.42,60.47,50519.0,56.5261,56.5261,56.3861,56.4328,50519.0
2022-10-27 10:45:00,60.46,60.55,60.44,60.51,58871.0,56.4235,56.5075,56.4048,56.4701,58871.0
2022-10-27 10:50:00,60.51,60.55,60.48,60.48,40345.0,56.4701,56.5075,56.4421,56.4421,40345.0
2022-10-27 10:55:00,60.48,60.51,60.25,60.26,37100.0,56.4421,56.4701,56.2275,56.2368,37100.0
2022-10-27 11:00:00,60.26,60.43,60.25,60.38,78449.0,56.2368,56.3955,56.2275,56.3488,78449.0
2022-10-27 11:05:00,60.38,60.4,60.26,60.34,37165.0,56.3488,56.3675,56.2368,56.3115,37165.0
2022-10-27 11:10:00,60.33,60.43,60.33,60.41,67959.0,56.3022,56.3955,56.3022,56.3768,67959.0
2022-10-27 11:15:00,60.4,60.43,60.3,60.34,39458.0,56.3675,56.3955,56.2742,56.3115,39458.0
2022-10-27 11:20:00,60.34,60.46,60.31,60.44,37069.0,56.3115,56.4235,56.2835,56.4048,37069.0
2022-10-27 11:25:00,60.45,60.45,60.32,60.42,48997.0,56.4141,56.4141,56.2928,56.3861,48997.0
2022-10-27 11:30:00,60.42,60.42,60.31,60.32,36194.0,56.3861,56.3861,56.2835,56.2928,36194.0
2022-10-27 11:35:00,60.31,60.38,60.2,60.2,44739.0,56.2835,56.3488,56.1808,56.1808,44739.0
2022-10-27 11:40:00,60.21,60.29,60.18,60.2,27460.0,56.1902,56.2648,56.1622,56.1808,27460.0
2022-10-27 11:45:00,60.2,60.28,60.17,60.26,28431.0,56.1808,56.2555,56.1528,56.2368,28431.0
2022-10-27 11:50:00,60.26,60.32,60.24,60.32,38079.0,56.2368,56.2928,56.2182,56.2928,38079.0
2022-10-27 11:55:00,60.32,60.32,60.21,60.27,53242.0,56.2928,56.2928,56.1902,56.2462,53242.0
2022-10-27 12:00:00,60.28,60.45,60.24,60.44,37613.0,56.2555,56.4141,56.2182,56.4048,37613.0
2022-10-27 12:05:00,60.44,60.5,60.41,60.42,33151.0,56.4048,56.4608,56.3768,56.3861,33151.0
2022-10-27 12:10:00,60.43,60.56,60.4,60.55,52842.0,56.3955,56.5168,56.3675,56.5075,52842.0
2022-10-27 12:15:00,60.54,60.58,60.49,60.51,47286.0,56.4981,56.5355,56.4515,56.4701,47286.0
2022-10-27 12:20:00,60.51,60.53,60.42,60.45,40708.0,56.4701,56.4888,56.3861,56.4141,40708.0
2022-10-27 12:25:00,60.45,60.46,60.28,60.28,29883.0,56.4141,56.4235,56.2555,56.2555,29883.0
2022-10-27 12:30:00,60.28,60.47,60.28,60.47,29743.0,56.2555,56.4328,56.2555,56.4328,29743.0
2022-10-27 12:35:00,60.46,60.49,60.43,60.46,40970.0,56.4235,56.4515,56.3955,56.4235,40970.0
2022-10-27 12:40:00,60.45,60.48,60.41,60.48,44275.0,56.4141,56.4421,56.3768,56.4421,44275.0
2022-10-27 12:45:00,60.47,60.53,60.44,60.5,59942.0,56.4328,56.4888,56.4048,56.4608,59942.0
2022-10-27 12:50:00,60.5,60.56,60.48,60.55,52121.0,56.4608,56.5168,56.4421,56.5075,52121.0
2022-10-27 12:55:00,60.55,60.57,60.5,60.55,27607.0,56.5075,56.5261,56.4608,56.5075,27607.0
2022-10-27 13:00:00,60.55,60.55,60.46,60.53,31874.0,56.5075,56.5075,56.4235,56.4888,31874.0
2022-10-27 13:05:00,60.53,60.62,60.5,60.61,34040.0,56.4888,56.5728,56.4608,56.5635,34040.0
2022-10-27 13:10:00,60.61,60.61,60.54,60.55,31405.0,56.5635,56.5635,56.4981,56.5075,31405.0
2022-10-27 13:15:00,60.55,60.56,60.47,60.55,50223.0,56.5075,56.5168,56.4328,56.5075,50223.0
2022-10-27 13:20:00,60.54,60.61,60.53,60.57,21355.0,56.4981,56.5635,56.4888,56.5261,21355.0
2022-10-27 13:25:00,60.57,60.58,60.49,60.5,26780.0,56.5261,56.5355,56.4515,56.4608,26780.0
2022-10-27 13:30:00,60.5,60.51,60.45,60.45,16279.0,56.4608,56.4701,56.4141,56.4141,16279.0
2022-10-27 13:35:00,60.45,60.46,60.41,60.44,16759.0,56.4141,56.4235,56.3768,56.4048,16759.0
2022-10-27 13:40:00,60.43,60.49,60.42,60.46,16371.0,56.3955,56.4515,56.3861,56.4235,16371.0
2022-10-27 13:45:00,60.46,60.46,60.38,60.42,17715.0,56.4235,56.4235,56.3488,56.3861,17715.0
2022-10-27 13:50:00,60.41,60.42,60.37,60.42,60496.0,56.3768,56.3861,56.3395,56.3861,60496.0
2022-10-27 13:55:00,60.42,60.45,60.36,60.38,27792.0,56.3861,56.4141,56.3301,56.3488,27792.0
2022-10-27 14:00:00,60.38,60.44,60.38,60.43,20059.0,56.3488,56.4048,56.3488,56.3955,20059.0
2022-10-27 14:05:00,60.43,60.44,60.39,60.4,26698.0,56.3955,56.4048,56.3581,56.3675,26698.0
2022-10-27 14:10:00,60.4,60.44,60.36,60.43,44066.0,56.3675,56.4048,56.3301,56.3955,44066.0
2022-10-27 14:15:00,60.44,60.5,60.43,60.49,30244.0,56.4048,56.4608,56.3955,56.4515,30244.0
2022-10-27 14:20:00,60.49,60.57,60.49,60.57,21088.0,56.4515,56.5261,56.4515,56.5261,21088.0
2022-10-27 14:25:00,60.57,60.57,60.5,60.51,28684.0,56.5261,56.5261,56.4608,56.4701,28684.0
2022-10-27 14:30:00,60.5,60.55,60.46,60.54,26238.0,56.4608,56.5075,56.4235,56.4981,26238.0
2022-10-27 14:35:00,60.53,60.55,60.5,60.54,29293.0,56.4888,56.5075,56.4608,56.4981,29293.0
2022-10-27 14:40:00,60.53,60.55,60.49,60.52,35150.0,56.4888,56.5075,56.4515,56.4795,35150.0
2022-10-27 14:45:00,60.52,60.6,60.51,60.58,45154.0,56.4795,56.5541,56.4701,56.5355,45154.0
2022-10-27 14:50:00,60.58,60.6,60.54,60.58,40167.0,56.5355,56.5541,56.4981,56.5355,40167.0
2022-10-27 14:55:00,60.58,60.6,60.52,60.55,44537.0,56.5355,56.5541,56.4795,56.5075,44537.0
2022-10-27 15:00:00,60.55,60.69,60.55,60.64,50455.0,56.5075,56.6381,56.5075,56.5915,50455.0
2022-10-27 15:05:00,60.63,60.65,60.51,60.53,66292.0,56.5821,56.6008,56.4701,56.4888,66292.0
2022-10-27 15:10:00,60.53,60.61,60.49,60.6,55718.0,56.4888,56.5635,56.4515,56.5541,55718.0
2022-10-27 15:15:00,60.6,60.66,60.59,60.61,60963.0,56.5541,56.6101,56.5448,56.5635,60963.0
2022-10-27 15:20:00,60.62,60.68,60.61,60.63,58569.0,56.5728,56.6288,56.5635,56.5821,58569.0
2022-10-27 15:25:00,60.62,60.63,60.56,60.59,72040.0,56.5728,56.5821,56.5168,56.5448,72040.0
2022-10-27 15:30:00,60.58,60.65,60.55,60.64,197409.0,56.5355,56.6008,56.5075,56.5915,197409.0
2022-10-27 15:35:00,60.64,60.64,60.57,60.58,56649.0,56.5915,56.5915,56.5261,56.5355,56649.0
2022-10-27 15:40:00,60.57,60.61,60.51,60.51,57571.0,56.5261,56.5635,56.4701,56.4701,57571.0
2022-10-27 15:45:00,60.51,60.56,60.48,60.52,93198.0,56.4701,56.5168,56.4421,56.4795,93198.0
2022-10-27 15:50:00,60.52,60.55,60.2,60.24,223673.0,56.4795,56.5075,56.1808,56.2182,223673.0
2022-10-27 15:55:00,60.24,60.34,60.19,60.32,525938.0,56.2182,56.3115,56.1715,56.2928,525938.0
2022-10-28 09:30:00,60.64,60.73,60.42,60.61,95129.0,56.5915,56.6754,56.3861,56.5635,95129.0
2022-10-28 09:35:00,60.62,60.85,60.56,60.83,38455.0,56.5728,56.7874,56.5168,56.7688,38455.0
2022-10-28 09:40:00,60.84,61.08,60.84,60.95,59813.0,56.7781,57.0021,56.7781,56.8808,59813.0
2022-10-28 09:45:00,60.95,61.17,60.89,61.17,58817.0,56.8808,57.0861,56.8248,57.0861,58817.0
2022-10-28 09:50:00,61.17,61.21,61.12,61.12,30687.0,57.0861,57.1234,57.0394,57.0394,30687.0
2022-10-28 09:55:00,61.11,61.2,61.08,61.09,30471.0,57.0301,57.1141,57.0021,57.0114,30471.0
2022-10-28 10:00:00,61.09,61.19,61.07,61.11,46627.0,57.0114,57.1047,56.9927,57.0301,46627.0
2022-10-28 10:05:00,61.12,61.23,61.09,61.22,37633.0,57.0394,57.1421,57.0114,57.1327,37633.0
2022-10-28 10:10:00,61.23,61.29,61.15,61.27,48208.0,57.1421,57.1981,57.0674,57.1794,48208.0
2022-10-28 10:15:00,61.28,61.3,61.2,61.28,70398.0,57.1887,57.2074,57.1141,57.1887,70398.0
2022-10-28 10:20:00,61.27,61.28,61.13,61.26,78908.0,57.1794,57.1887,57.0487,57.1701,78908.0
2022-10-28 10:25:00,61.27,61.44,61.27,61.38,40433.0,57.1794,57.338,57.1794,57.2821,40433.0
2022-10-28 10:30:00,61.37,61.46,61.37,61.43,32210.0,57.2727,57.3567,57.2727,57.3287,32210.0
2022-10-28 10:35:00,61.43,61.48,61.38,61.47,25132.0,57.3287,57.3754,57.2821,57.366,25132.0
2022-10-28 10:40:00,61.47,61.48,61.42,61.46,36285.0,57.366,57.3754,57.3194,57.3567,36285.0
2022-10-28 10:45:00,61.46,61.56,61.42,61.56,69551.0,57.3567,57.45,57.3194,57.45,69551.0
2022-10-28 10:50:00,61.56,61.66,61.54,61.64,27895.0,57.45,57.5434,57.4314,57.5247,27895.0
2022-10-28 10:55:00,61.63,61.63,61.52,61.59,47082.0,57.5154,57.5154,57.4127,57.478,47082.0
2022-10-28 11:00:00,61.58,61.6,61.46,61.58,187628.0,57.4687,57.4874,57.3567,57.4687,187628.0
2022-10-28 11:05:00,61.59,61.61,61.47,61.56,17710.0,57.478,57.4967,57.366,57.45,17710.0
2022-10-28 11:10:00,61.55,61.62,61.54,61.56,29762.0,57.4407,57.506,57.4314,57.45,29762.0
2022-10-28 11:15:00,61.55,61.57,61.47,61.55,22709.0,57.4407,57.4594,57.366,57.4407,22709.0
2022-10-28 11:20:00,61.55,61.6,61.54,61.58,25022.0,57.4407,57.4874,57.4314,57.4687,25022.0
2022-10-28 11:25:00,61.57,61.58,61.51,61.52,50386.0,57.4594,57.4687,57.4034,57.4127,50386.0
2022-10-28 11:30:00,61.51,61.57,61.45,61.46,37565.0,57.4034,57.4594,57.3474,57.3567,37565.0
2022-10-28 11:35:00,61.46,61.53,61.42,61.49,31132.0,57.3567,57.422,57.3194,57.3847,31132.0
2022-10-28 11:40:00,61.49,61.58,61.47,61.51,35447.0,57.3847,57.4687,57.366,57.4034,35447.0
2022-10-28 11:45:00,61.51,61.56,61.49,61.52,41627.0,57.4034,57.45,57.3847,57.4127,41627.0
2022-10-28 11:50:00,61.53,61.57,61.46,61.47,59667.0,57.422,57.4594,57.3567,57.366,59667.0
2022-10-28 11:55:00,61.47,61.52,61.46,61.48,35439.0,57.366,57.4127,57.3567,57.3754,35439.0
2022-10-28 12:00:00,61.48,61.55,61.45,61.5,30162.0,57.3754,57.4407,57.3474,57.394,30162.0
2022-10-28 12:05:00,61.49,61.5,61.36,61.47,38096.0,57.3847,57.394,57.2634,57.366,38096.0
2022-10-28 12:10:00,61.46,61.58,61.45,61.58,25867.0,57.3567,57.4687,57.3474,57.4687,25867.0
2022-10-28 12:15:00,61.59,61.65,61.59,61.64,31232.0,57.478,57.534,57.478,57.5247,31232.0
2022-10-28 12:20:00,61.64,61.66,61.62,61.63,19904.0,57.5247,57.5434,57.506,57.5154,19904.0
2022-10-28 12:25:00,61.63,61.66,61.58,61.59,32112.0,57.5154,57.5434,57.4687,57.478,32112.0
2022-10-28 12:30:00,61.6,61.65,61.59,61.65,29287.0,57.4874,57.534,57.478,57.534,29287.0
2022-10-28 12:35:00,61.64,61.65,61.58,61.58,29319.0,57.5247,57.534,57.4687,57.4687,29319.0
2022-10-28 12:40:00,61.58,61.63,61.57,61.62,16856.0,57.4687,57.5154,57.4594,57.506,16856.0
2022-10-28 12:45:00,61.62,61.62,61.53,61.59,18348.0,57.506,57.506,57.422,57.478,18348.0
2022-10-28 12:50:00,61.57,61.62,61.56,61.62,13532.0,57.4594,57.506,57.45,57.506,13532.0
2022-10-28 12:55:00,61.62,61.62,61.56,61.59,19327.0,57.506,57.506,57.45,57.478,19327.0
2022-10-28 13:00:00,61.59,61.61,61.56,61.57,18630.0,57.478,57.4967,57.45,57.4594,18630.0
2022-10-28 13:05:00,61.55,61.58,61.52,61.56,20921.0,57.4407,57.4687,57.4127,57.45,20921.0
2022-10-28 13:10:00,61.55,61.56,61.51,61.52,28050.0,57.4407,57.45,57.4034,57.4127,28050.0
2022-10-28 13:15:00,61.52,61.53,61.49,61.5,19125.0,57.4127,57.422,57.3847,57.394,19125.0
2022-10-28 13:20:00,61.5,61.51,61.48,61.48,18842.0,57.394,57.4034,57.3754,57.3754,18842.0
2022-10-28 13:25:00,61.49,61.52,61.48,61.51,14489.0,57.3847,57.4127,57.3754,57.4034,14489.0
2022-10-28 13:30:00,61.52,61.54,61.49,61.52,28712.0,57.4127,57.4314,57.3847,57.4127,28712.0
2022-10-28 13:35:00,61.52,61.61,61.52,61.55,28273.0,57.4127,57.4967,57.4127,57.4407,28273.0
2022-10-28 13:40:00,61.55,61.59,61.54,61.57,20262.0,57.4407,57.478,57.4314,57.4594,20262.0
2022-10-28 13:45:00,61.57,61.63,61.57,61.6,17551.0,57.4594,57.5154,57.4594,57.4874,17551.0
2022-10-28 13:50:00,61.6,61.63,61.59,61.62,19354.0,57.4874,57.5154,57.478,57.506,19354.0
2022-10-28 13:55:00,61.62,61.64,61.56,61.56,36327.0,57.506,57.5247,57.45,57.45,36327.0
2022-10-28 14:00:00,61.57,61.65,61.55,61.57,29040.0,57.4594,57.534,57.4407,57.4594,29040.0
2022-10-28 14:05:00,61.57,61.58,61.52,61.55,19437.0,57.4594,57.4687,57.4127,57.4407,19437.0
2022-10-28 14:10:00,61.55,61.55,61.49,61.53,22802.0,57.4407,57.4407,57.3847,57.422,22802.0
2022-10-28 14:15:00,61.53,61.61,61.52,61.59,23393.0,57.422,57.4967,57.4127,57.478,23393.0
2022-10-28 14:20:00,61.59,61.64,61.57,61.63,63125.0,57.478,57.5247,57.4594,57.5154,63125.0
2022-10-28 14:25:00,61.63,61.64,61.56,61.57,27332.0,57.5154,57.5247,57.45,57.4594,27332.0
2022-10-28 14:30:00,61.58,61.62,61.55,61.61,33976.0,57.4687,57.506,57.4407,57.4967,33976.0
2022-10-28 14:35:00,61.61,61.64,61.6,61.62,32452.0,57.4967,57.5247,57.4874,57.506,32452.0
2022-10-28 14:40:00,61.63,61.65,61.59,61.62,28665.0,57.5154,57.534,57.478,57.506,28665.0
2022-10-28 14:45:00,61.62,61.65,61.61,61.65,40450.0,57.506,57.534,57.4967,57.534,40450.0
2022-10-28 14:50:00,61.64,61.68,61.6,61.62,51510.0,57.5247,57.562,57.4874,57.506,51510.0
2022-10-28 14:55:00,61.62,61.64,61.6,61.62,48991.0,57.506,57.5247,57.4874,57.506,48991.0
2022-10-28 15:00:00,61.62,61.69,61.62,61.65,51570.0,57.506,57.5714,57.506,57.534,51570.0
2022-10-28 15:05:00,61.65,61.69,61.62,61.69,74314.0,57.534,57.5714,57.506,57.5714,74314.0
2022-10-28 15:10:00,61.68,61.75,61.67,61.73,48915.0,57.562,57.6273,57.5527,57.6087,48915.0
2022-10-28 15:15:00,61.73,61.74,61.67,61.7,66567.0,57.6087,57.618,57.5527,57.5807,66567.0
2022-10-28 15:20:00,61.69,61.7,61.63,61.68,72465.0,57.5714,57.5807,57.5154,57.562,72465.0
2022-10-28 15:25:00,61.68,61.73,61.66,61.72,64302.0,57.562,57.6087,57.5434,57.5994,64302.0
2022-10-28 15:30:00,61.73,61.77,61.71,61.73,75868.0,57.6087,57.646,57.59,57.6087,75868.0
2022-10-28 15:35:00,61.73,61.74,61.69,61.7,100506.0,57.6087,57.618,57.5714,57.5807,100506.0
2022-10-28 15:40:00,61.7,61.76,61.68,61.76,82069.0,57.5807,57.6367,57.562,57.6367,82069.0
2022-10-28 15:45:00,61.75,61.78,61.72,61.77,109110.0,57.6273,57.6553,57.5994,57.646,109110.0
2022-10-28 15:50:00,61.77,61.81,61.69,61.71,238514.0,57.646,57.6833,57.5714,57.59,238514.0
2022-10-28 15:55:00,61.71,61.76,61.62,61.68,416974.0,57.59,57.6367,57.506,57.562,416974.0
2022-10-31 09:30:00,61.32,61.37,60.64,61.16,244719.0,57.2261,57.2727,56.5915,57.0767,244719.0
2022-10-31 09:35:00,61.16,61.24,61.02,61.17,68822.0,57.0767,57.1514,56.9461,57.0861,68822.0
2022-10-31 09:40:00,61.18,61.26,61.1,61.17,100143.0,57.0954,57.1701,57.0207,57.0861,100143.0
2022-10-31 09:45:00,61.17,61.25,61.07,61.17,87872.0,57.0861,57.1607,56.9927,57.0861,87872.0
2022-10-31 09:50:00,61.16,61.33,61.08,61.22,85571.0,57.0767,57.2354,57.0021,57.1327,85571.0
2022-10-31 09:55:00,61.22,61.23,61.13,61.16,91052.0,57.1327,57.1421,57.0487,57.0767,91052.0
2022-10-31 10:00:00,61.15,61.29,61.09,61.22,85231.0,57.0674,57.1981,57.0114,57.1327,85231.0
2022-10-31 10:05:00,61.19,61.2,61.1,61.14,70326.0,57.1047,57.1141,57.0207,57.0581,70326.0
2022-10-31 10:10:00,61.15,61.42,61.13,61.42,49415.0,57.0674,57.3194,57.0487,57.3194,49415.0
2022-10-31 10:15:00,61.41,61.5,61.4,61.47,43247.0,57.31,57.394,57.3007,57.366,43247.0
2022-10-31 10:20:00,61.48,61.52,61.46,61.46,57492.0,57.3754,57.4127,57.3567,57.3567,57492.0
2022-10-31 10:25:00,61.45,61.51,61.37,61.4,48502.0,57.3474,57.4034,57.2727,57.3007,48502.0
2022-10-31 10:30:00,61.41,61.6,61.4,61.6,30661.0,57.31,57.4874,57.3007,57.4874,30661.0
2022-10-31 10:35:00,61.59,61.61,61.47,61.5,37107.0,57.478,57.4967,57.366,57.394,37107.0
2022-10-31 10:40:00,61.5,61.58,61.45,61.55,42698.0,57.394,57.4687,57.3474,57.4407,42698.0
2022-10-31 10:45:00,61.55,61.62,61.53,61.57,53537.0,57.4407,57.506,57.422,57.4594,53537.0
2022-10-31 10:50:00,61.56,61.64,61.52,61.59,35515.0,57.45,57.5247,57.4127,57.478,35515.0
2022-10-31 10:55:00,61.58,61.65,61.53,61.64,54820.0,57.4687,57.534,57.422,57.5247,54820.0
2022-10-31 11:00:00,61.64,61.75,61.62,61.67,61857.0,57.5247,57.6273,57.506,57.5527,61857.0
2022-10-31 11:05:00,61.65,61.75,61.61,61.7,45529.0,57.534,57.6273,57.4967,57.5807,45529.0
2022-10-31 11:10:00,61.7,61.81,61.69,61.76,52555.0,57.5807,57.6833,57.5714,57.6367,52555.0
2022-10-31 11:15:00,61.75,61.84,61.74,61.82,79807.0,57.6273,57.7113,57.618,57.6927,79807.0
2022-10-31 11:20:00,61.82,61.88,61.71,61.83,108781.0,57.6927,57.7487,57.59,57.702,108781.0
2022-10-31 11:25:00,61.82,61.9,61.82,61.86,41151.0,57.6927,57.7673,57.6927,57.73,41151.0
2022-10-31 11:30:00,61.86,61.95,61.85,61.94,58415.0,57.73,57.814,57.7207,57.8047,58415.0
2022-10-31 11:35:00,61.93,61.94,61.8,61.82,86723.0,57.7953,57.8047,57.674,57.6927,86723.0
2022-10-31 11:40:00,61.83,61.99,61.82,61.99,45662.0,57.702,57.8513,57.6927,57.8513,45662.0
2022-10-31 11:45:00,61.98,61.99,61.9,61.93,42115.0,57.842,57.8513,57.7673,57.7953,42115.0
2022-10-31 11:50:00,61.93,61.98,61.9,61.91,82709.0,57.7953,57.842,57.7673,57.7767,82709.0
2022-10-31 11:55:00,61.91,61.95,61.67,61.76,52251.0,57.7767,57.814,57.5527,57.6367,52251.0
2022-10-31 12:00:00,61.76,61.9,61.72,61.9,28245.0,57.6367,57.7673,57.5994,57.7673,28245.0
2022-10-31 12:05:00,61.89,61.9,61.75,61.75,25948.0,57.758,57.7673,57.6273,57.6273,25948.0
2022-10-31 12:10:00,61.75,61.88,61.74,61.85,29971.0,57.6273,57.7487,57.618,57.7207,29971.0
2022-10-31 12:15:00,61.85,61.94,61.84,61.84,48251.0,57.7207,57.8047,57.7113,57.7113,48251.0
2022-10-31 12:20:00,61.83,61.86,61.77,61.83,16981.0,57.702,57.73,57.646,57.702,16981.0
2022-10-31 12:25:00,61.82,61.83,61.74,61.74,14328.0,57.6927,57.702,57.618,57.618,14328.0
2022-10-31 12:30:00,61.74,61.74,61.66,61.67,93150.0,57.618,57.618,57.5434,57.5527,93150.0
2022-10-31 12:35:00,61.66,61.69,61.61,61.66,20504.0,57.5434,57.5714,57.4967,57.5434,20504.0
2022-10-31 12:40:00,61.66,61.67,61.54,61.58,21630.0,57.5434,57.5527,57.4314,57.4687,21630.0
2022-10-31 12:45:00,61.58,61.59,61.52,61.57,24448.0,57.4687,57.478,57.4127,57.4594,24448.0
2022-10-31 12:50:00,61.57,61.62,61.54,61.54,21102.0,57.4594,57.506,57.4314,57.4314,21102.0
2022-10-31 12:55:00,61.54,61.63,61.53,61.61,14511.0,57.4314,57.5154,57.422,57.4967,14511.0
2022-10-31 13:00:00,61.62,61.62,61.54,61.55,16738.0,57.506,57.506,57.4314,57.4407,16738.0
2022-10-31 13:05:00,61.54,61.6,61.51,61.59,21671.0,57.4314,57.4874,57.4034,57.478,21671.0
2022-10-31 13:10:00,61.59,61.61,61.55,61.6,28254.0,57.478,57.4967,57.4407,57.4874,28254.0
2022-10-31 13:15:00,61.6,61.65,61.56,61.63,21442.0,57.4874,57.534,57.45,57.5154,21442.0
2022-10-31 13:20:00,61.63,61.69,61.62,61.65,19878.0,57.5154,57.5714,57.506,57.534,19878.0
2022-10-31 13:25:00,61.64,61.7,61.63,61.7,21078.0,57.5247,57.5807,57.5154,57.5807,21078.0
2022-10-31 13:30:00,61.7,61.71,61.63,61.66,25329.0,57.5807,57.59,57.5154,57.5434,25329.0
2022-10-31 13:35:00,61.66,61.71,61.65,61.68,22944.0,57.5434,57.59,57.534,57.562,22944.0
2022-10-31 13:40:00,61.68,61.68,61.58,61.61,16388.0,57.562,57.562,57.4687,57.4967,16388.0
2022-10-31 13:45:00,61.61,61.62,61.55,61.57,27471.0,57.4967,57.506,57.4407,57.4594,27471.0
2022-10-31 13:50:00,61.58,61.62,61.55,61.61,20972.0,57.4687,57.506,57.4407,57.4967,20972.0
2022-10-31 13:55:00,61.61,61.65,61.6,61.64,16576.0,57.4967,57.534,57.4874,57.5247,16576.0
2022-10-31 14:00:00,61.64,61.69,61.6,61.68,39766.0,57.5247,57.5714,57.4874,57.562,39766.0
2022-10-31 14:05:00,61.67,61.68,61.62,61.62,21967.0,57.5527,57.562,57.506,57.506,21967.0
2022-10-31 14:10:00,61.62,61.66,61.62,61.63,22510.0,57.506,57.5434,57.506,57.5154,22510.0
2022-10-31 14:15:00,61.61,61.65,61.57,61.64,26400.0,57.4967,57.534,57.4594,57.5247,26400.0
2022-10-31 14:20:00,61.64,61.66,61.62,61.63,11519.0,57.5247,57.5434,57.506,57.5154,11519.0
2022-10-31 14:25:00,61.62,61.64,61.57,61.58,15742.0,57.506,57.5247,57.4594,57.4687,15742.0
2022-10-31 14:30:00,61.58,61.59,61.54,61.55,41395.0,57.4687,57.478,57.4314,57.4407,41395.0
2022-10-31 14:35:00,61.55,61.63,61.52,61.62,24268.0,57.4407,57.5154,57.4127,57.506,24268.0
2022-10-31 14:40:00,61.62,61.65,61.59,61.64,21265.0,57.506,57.534,57.478,57.5247,21265.0
2022-10-31 14:45:00,61.64,61.66,61.58,61.61,35537.0,57.5247,57.5434,57.4687,57.4967,35537.0
2022-10-31 14:50:00,61.61,61.61,61.56,61.59,23806.0,57.4967,57.4967,57.45,57.478,23806.0
2022-10-31 14:55:00,61.58,61.61,61.5,61.53,32044.0,57.4687,57.4967,57.394,57.422,32044.0
2022-10-31 15:00:00,61.53,61.53,61.47,61.48,46499.0,57.422,57.422,57.366,57.3754,46499.0
2022-10-31 15:05:00,61.48,61.51,61.39,61.4,41151.0,57.3754,57.4034,57.2914,57.3007,41151.0
2022-10-31 15:10:00,61.41,61.52,61.41,61.49,51907.0,57.31,57.4127,57.31,57.3847,51907.0
2022-10-31 15:15:00,61.5,61.51,61.42,61.47,56150.0,57.394,57.4034,57.3194,57.366,56150.0
2022-10-31 15:20:00,61.47,61.57,61.45,61.57,29044.0,57.366,57.4594,57.3474,57.4594,29044.0
2022-10-31 15:25:00,61.57,61.61,61.56,61.61,27100.0,57.4594,57.4967,57.45,57.4967,27100.0
2022-10-31 15:30:00,61.61,61.67,61.57,61.66,45720.0,57.4967,57.5527,57.4594,57.5434,45720.0
2022-10-31 15:35:00,61.67,61.67,61.61,61.64,28927.0,57.5527,57.5527,57.4967,57.5247,28927.0
2022-10-31 15:40:00,61.64,61.67,61.63,61.66,27018.0,57.5247,57.5527,57.5154,57.5434,27018.0
2022-10-31 15:45:00,61.66,61.67,61.59,61.6,60401.0,57.5434,57.5527,57.478,57.4874,60401.0
2022-10-31 15:50:00,61.6,61.6,61.4,61.43,249664.0,57.4874,57.4874,57.3007,57.3287,249664.0
2022-10-31 15:55:00,61.44,61.53,61.42,61.52,356815.0,57.338,57.422,57.3194,57.4127,356815.0
2022-11-01 09:30:00,61.56,61.84,61.54,61.79,92818.0,57.45,57.7113,57.4314,57.6647,92818.0
2022-11-01 09:35:00,61.77,62.08,61.76,62.01,95735.0,57.646,57.9353,57.6367,57.87,95735.0
2022-11-01 09:40:00,62.02,62.09,61.85,61.86,51032.0,57.8793,57.9446,57.7207,57.73,51032.0
2022-11-01 09:45:00,61.86,61.86,61.63,61.82,94007.0,57.73,57.73,57.5154,57.6927,94007.0
2022-11-01 09:50:00,61.82,61.92,61.74,61.74,70682.0,57.6927,57.786,57.618,57.618,70682.0
2022-11-01 09:55:00,61.74,61.95,61.74,61.82,60801.0,57.618,57.814,57.618,57.6927,60801.0
2022-11-01 10:00:00,61.81,61.86,61.65,61.67,77905.0,57.6833,57.73,57.534,57.5527,77905.0
2022-11-01 10:05:00,61.66,61.76,61.65,61.76,40644.0,57.5434,57.6367,57.534,57.6367,40644.0
2022-11-01 10:10:00,61.76,61.81,61.65,61.69,52129.0,57.6367,57.6833,57.534,57.5714,52129.0
2022-11-01 10:15:00,61.68,61.75,61.62,61.66,144912.0,57.562,57.6273,57.506,57.5434,144912.0
2022-11-01 10:20:00,61.65,61.82,61.58,61.8,71862.0,57.534,57.6927,57.4687,57.674,71862.0
2022-11-01 10:25:00,61.81,61.99,61.79,61.91,84346.0,57.6833,57.8513,57.6647,57.7767,84346.0
2022-11-01 10:30:00,61.91,62.06,61.81,62.03,62380.0,57.7767,57.9167,57.6833,57.8887,62380.0
2022-11-01 10:35:00,62.03,62.04,61.85,61.85,46820.0,57.8887,57.898,57.7207,57.7207,46820.0
2022-11-01 10:40:00,61.84,61.92,61.75,61.92,78876.0,57.7113,57.786,57.6273,57.786,78876.0
2022-11-01 10:45:00,61.92,61.98,61.87,61.95,39186.0,57.786,57.842,57.7393,57.814,39186.0
2022-11-01 10:50:00,61.94,61.94,61.83,61.91,81720.0,57.8047,57.8047,57.702,57.7767,81720.0
2022-11-01 10:55:00,61.9,61.95,61.76,61.84,70292.0,57.7673,57.814,57.6367,57.7113,70292.0
2022-11-01 11:00:00,61.83,61.85,61.73,61.73,53417.0,57.702,57.7207,57.6087,57.6087,53417.0
2022-11-01 11:05:00,61.73,61.73,61.54,61.59,39286.0,57.6087,57.6087,57.4314,57.478,39286.0
2022-11-01 11:10:00,61.59,61.78,61.55,61.78,134708.0,57.478,57.6553,57.4407,57.6553,134708.0
2022-11-01 11:15:00,61.78,61.85,61.74,61.76,44197.0,57.6553,57.7207,57.618,57.6367,44197.0
2022-11-01 11:20:00,61.76,61.89,61.71,61.88,36315.0,57.6367,57.758,57.59,57.7487,36315.0
2022-11-01 11:25:00,61.89,61.89,61.78,61.86,59479.0,57.758,57.758,57.6553,57.73,59479.0
2022-11-01 11:30:00,61.86,61.97,61.85,61.97,48446.0,57.73,57.8327,57.7207,57.8327,48446.0
2022-11-01 11:35:00,61.97,62.05,61.81,61.85,56296.0,57.8327,57.9073,57.6833,57.7207,56296.0
2022-11-01 11:40:00,61.85,61.91,61.81,61.91,40036.0,57.7207,57.7767,57.6833,57.7767,40036.0
2022-11-01 11:45:00,61.91,62.05,61.9,62.01,62092.0,57.7767,57.9073,57.7673,57.87,62092.0
2022-11-01 11:50:00,62.0,62.02,61.88,62.02,123130.0,57.8607,57.8793,57.7487,57.8793,123130.0
2022-11-01 11:55:00,62.02,62.03,61.93,61.98,59168.0,57.8793,57.8887,57.7953,57.842,59168.0
2022-11-01 12:00:00,61.98,62.15,61.96,62.13,64580.0,57.842,58.0006,57.8233,57.982,64580.0
2022-11-01 12:05:00,62.13,62.28,62.11,62.2,71390.0,57.982,58.122,57.9633,58.0473,71390.0
2022-11-01 12:10:00,62.2,62.25,62.1,62.13,40479.0,58.0473,58.094,57.954,57.982,40479.0
2022-11-01 12:15:00,62.13,62.18,62.1,62.13,45508.0,57.982,58.0286,57.954,57.982,45508.0
2022-11-01 12:20:00,62.13,62.14,62.02,62.04,48516.0,57.982,57.9913,57.8793,57.898,48516.0
2022-11-01 12:25:00,62.04,62.15,62.01,62.05,50088.0,57.898,58.0006,57.87,57.9073,50088.0
2022-11-01 12:30:00,62.05,62.14,62.04,62.1,51889.0,57.9073,57.9913,57.898,57.954,51889.0
2022-11-01 12:35:00,62.11,62.16,62.04,62.12,51452.0,57.9633,58.01,57.898,57.9726,51452.0
2022-11-01 12:40:00,62.13,62.19,62.1,62.13,41717.0,57.982,58.038,57.954,57.982,41717.0
2022-11-01 12:45:00,62.13,62.18,62.13,62.15,41391.0,57.982,58.0286,57.982,58.0006,41391.0
2022-11-01 12:50:00,62.16,62.17,62.06,62.13,71681.0,58.01,58.0193,57.9167,57.982,71681.0
2022-11-01 12:55:00,62.12,62.16,62.04,62.14,40396.0,57.9726,58.01,57.898,57.9913,40396.0
2022-11-01 13:00:00,62.14,62.14,62.04,62.07,35957.0,57.9913,57.9913,57.898,57.926,35957.0
2022-11-01 13:05:00,62.08,62.11,62.04,62.05,39937.0,57.9353,57.9633,57.898,57.9073,39937.0
2022-11-01 13:10:00,62.06,62.23,62.04,62.19,60624.0,57.9167,58.0753,57.898,58.038,60624.0
2022-11-01 13:15:00,62.19,62.21,62.09,62.09,36035.0,58.038,58.0566,57.9446,57.9446,36035.0
2022-11-01 13:20:00,62.1,62.13,61.96,61.98,34758.0,57.954,57.982,57.8233,57.842,34758.0
2022-11-01 13:25:00,61.98,62.02,61.97,61.99,26661.0,57.842,57.8793,57.8327,57.8513,26661.0
2022-11-01 13:30:00,61.99,62.0,61.89,61.92,46538.0,57.8513,57.8607,57.758,57.786,46538.0
2022-11-01 13:35:00,61.93,61.94,61.86,61.89,30241.0,57.7953,57.8047,57.73,57.758,30241.0
2022-11-01 13:40:00,61.89,61.95,61.88,61.94,33766.0,57.758,57.814,57.7487,57.8047,33766.0
2022-11-01 13:45:00,61.94,62.03,61.91,61.99,42831.0,57.8047,57.8887,57.7767,57.8513,42831.0
2022-11-01 13:50:00,61.98,62.09,61.98,62.01,42763.0,57.842,57.9446,57.842,57.87,42763.0
2022-11-01 13:55:00,62.0,62.04,61.94,62.03,49407.0,57.8607,57.898,57.8047,57.8887,49407.0
2022-11-01 14:00:00,62.04,62.07,62.01,62.07,48753.0,57.898,57.926,57.87,57.926,48753.0
2022-11-01 14:05:00,62.07,62.09,61.95,61.95,48553.0,57.926,57.9446,57.814,57.814,48553.0
2022-11-01 14:10:00,61.95,61.98,61.88,61.91,46078.0,57.814,57.842,57.7487,57.7767,46078.0
2022-11-01 14:15:00,61.92,62.04,61.91,62.02,85353.0,57.786,57.898,57.7767,57.8793,85353.0
2022-11-01 14:20:00,62.01,62.03,61.94,61.97,61378.0,57.87,57.8887,57.8047,57.8327,61378.0
2022-11-01 14:25:00,61.96,62.07,61.94,62.07,75122.0,57.8233,57.926,57.8047,57.926,75122.0
2022-11-01 14:30:00,62.06,62.11,61.97,61.98,74804.0,57.9167,57.9633,57.8327,57.842,74804.0
2022-11-01 14:35:00,61.98,62.0,61.93,61.96,89806.0,57.842,57.8607,57.7953,57.8233,89806.0
2022-11-01 14:40:00,61.97,62.01,61.91,61.98,171781.0,57.8327,57.87,57.7767,57.842,171781.0
2022-11-01 14:45:00,61.98,62.0,61.69,61.7,503577.0,57.842,57.8607,57.5714,57.5807,503577.0
2022-11-01 14:50:00,61.69,61.91,61.69,61.86,107661.0,57.5714,57.7767,57.5714,57.73,107661.0
2022-11-01 14:55:00,61.86,61.99,61.85,61.91,50651.0,57.73,57.8513,57.7207,57.7767,50651.0
2022-11-01 15:00:00,61.9,61.91,61.84,61.89,44230.0,57.7673,57.7767,57.7113,57.758,44230.0
2022-11-01 15:05:00,61.89,61.98,61.85,61.98,63675.0,57.758,57.842,57.7207,57.842,63675.0
2022-11-01 15:10:00,61.98,61.98,61.86,61.88,56024.0,57.842,57.842,57.73,57.7487,56024.0
2022-11-01 15:15:00,61.88,61.93,61.87,61.92,72244.0,57.7487,57.7953,57.7393,57.786,72244.0
2022-11-01 15:20:00,61.92,61.98,61.89,61.93,59231.0,57.786,57.842,57.758,57.7953,59231.0
2022-11-01 15:25:00,61.92,61.93,61.87,61.89,65670.0,57.786,57.7953,57.7393,57.758,65670.0
2022-11-01 15:30:00,61.89,61.91,61.8,61.88,97394.0,57.758,57.7767,57.674,57.7487,97394.0
2022-11-01 15:35:00,61.88,61.94,61.86,61.92,66426.0,57.7487,57.8047,57.73,57.786,66426.0
2022-11-01 15:40:00,61.91,61.94,61.84,61.92,99040.0,57.7767,57.8047,57.7113,57.786,99040.0
2022-11-01 15:45:00,61.92,62.0,61.88,62.0,128723.0,57.786,57.8607,57.7487,57.8607,128723.0
2022-11-01 15:50:00,62.01,62.06,61.88,61.89,265660.0,57.87,57.9167,57.7487,57.758,265660.0
2022-11-01 15:55:00,61.88,61.97,61.83,61.84,467805.0,57.7487,57.8327,57.702,57.7113,467805.0
2022-11-02 09:30:00,64.95,64.96,63.09,63.74,521006.0,60.6137,60.623,58.8779,59.4845,521006.0
2022-11-02 09:35:00,63.72,63.79,62.84,62.88,223750.0,59.4658,59.5312,58.6446,58.6819,223750.0
2022-11-02 09:40:00,62.88,62.9,62.18,62.37,240067.0,58.6819,58.7006,58.0286,58.206,240067.0
2022-11-02 09:45:00,62.39,62.68,62.33,62.68,218511.0,58.2246,58.4953,58.1686,58.4953,218511.0
2022-11-02 09:50:00,62.69,62.72,62.49,62.66,160621.0,58.5046,58.5326,58.3179,58.4766,160621.0
2022-11-02 09:55:00,62.69,62.78,62.61,62.69,179239.0,58.5046,58.5886,58.4299,58.5046,179239.0
2022-11-02 10:00:00,62.69,62.69,62.46,62.5,148482.0,58.5046,58.5046,58.2899,58.3273,148482.0
2022-11-02 10:05:00,62.5,62.57,62.43,62.49,71225.0,58.3273,58.3926,58.2619,58.3179,71225.0
2022-11-02 10:10:00,62.48,62.52,62.4,62.48,75337.0,58.3086,58.3459,58.234,58.3086,75337.0
2022-11-02 10:15:00,62.49,62.5,62.43,62.46,99735.0,58.3179,58.3273,58.2619,58.2899,99735.0
2022-11-02 10:20:00,62.46,62.53,62.43,62.48,76914.0,58.2899,58.3553,58.2619,58.3086,76914.0
2022-11-02 10:25:00,62.48,62.59,62.47,62.51,68804.0,58.3086,58.4113,58.2993,58.3366,68804.0
2022-11-02 10:30:00,62.5,62.57,62.42,62.56,71558.0,58.3273,58.3926,58.2526,58.3833,71558.0
2022-11-02 10:35:00,62.55,62.56,62.12,62.17,73575.0,58.3739,58.3833,57.9726,58.0193,73575.0
2022-11-02 10:40:00,62.18,62.24,62.14,62.17,37725.0,58.0286,58.0846,57.9913,58.0193,37725.0
2022-11-02 10:45:00,62.17,62.17,62.0,62.12,30790.0,58.0193,58.0193,57.8607,57.9726,30790.0
2022-11-02 10:50:00,62.13,62.18,62.04,62.18,53407.0,57.982,58.0286,57.898,58.0286,53407.0
2022-11-02 10:55:00,62.18,62.51,62.14,62.47,120379.0,58.0286,58.3366,57.9913,58.2993,120379.0
2022-11-02 11:00:00,62.47,62.7,62.47,62.66,60538.0,58.2993,58.5139,58.2993,58.4766,60538.0
2022-11-02 11:05:00,62.66,62.73,62.58,62.7,70777.0,58.4766,58.5419,58.4019,58.5139,70777.0
2022-11-02 11:10:00,62.71,62.77,62.53,62.68,75032.0,58.5233,58.5792,58.3553,58.4953,75032.0
2022-11-02 11:15:00,62.69,62.75,62.58,62.58,63240.0,58.5046,58.5606,58.4019,58.4019,63240.0
2022-11-02 11:20:00,62.58,62.72,62.51,62.67,36416.0,58.4019,58.5326,58.3366,58.4859,36416.0
2022-11-02 11:25:00,62.67,62.74,62.65,62.72,29619.0,58.4859,58.5513,58.4673,58.5326,29619.0
2022-11-02 11:30:00,62.73,62.76,62.67,62.73,41251.0,58.5419,58.5699,58.4859,58.5419,41251.0
2022-11-02 11:35:00,62.73,62.79,62.68,62.71,37353.0,58.5419,58.5979,58.4953,58.5233,37353.0
2022-11-02 11:40:00,62.71,62.82,62.69,62.8,60234.0,58.5233,58.6259,58.5046,58.6072,60234.0
2022-11-02 11:45:00,62.8,62.92,62.78,62.91,31186.0,58.6072,58.7192,58.5886,58.7099,31186.0
2022-11-02 11:50:00,62.92,63.0,62.87,62.99,39074.0,58.7192,58.7939,58.6726,58.7846,39074.0
2022-11-02 11:55:00,62.99,63.0,62.93,62.94,68040.0,58.7846,58.7939,58.7286,58.7379,68040.0
2022-11-02 12:00:00,62.95,62.95,62.88,62.92,45683.0,58.7472,58.7472,58.6819,58.7192,45683.0
2022-11-02 12:05:00,62.92,62.99,62.89,62.99,43526.0,58.7192,58.7846,58.6912,58.7846,43526.0
2022-11-02 12:10:00,62.98,63.01,62.94,62.99,33442.0,58.7752,58.8032,58.7379,58.7846,33442.0
2022-11-02 12:15:00,63.0,63.06,62.99,63.05,32597.0,58.7939,58.8499,58.7846,58.8406,32597.0
2022-11-02 12:20:00,63.05,63.17,63.03,63.17,30220.0,58.8406,58.9525,58.8219,58.9525,30220.0
2022-11-02 12:25:00,63.18,63.18,63.07,63.12,45388.0,58.9619,58.9619,58.8592,58.9059,45388.0
2022-11-02 12:30:00,63.11,63.19,63.1,63.17,29089.0,58.8965,58.9712,58.8872,58.9525,29089.0
2022-11-02 12:35:00,63.18,63.26,63.14,63.25,39993.0,58.9619,59.0365,58.9245,59.0272,39993.0
2022-11-02 12:40:00,63.25,63.26,63.2,63.24,47851.0,59.0272,59.0365,58.9805,59.0179,47851.0
2022-11-02 12:45:00,63.25,63.36,63.24,63.36,38425.0,59.0272,59.1299,59.0179,59.1299,38425.0
2022-11-02 12:50:00,63.36,63.45,63.35,63.43,45876.0,59.1299,59.2138,59.1205,59.1952,45876.0
2022-11-02 12:55:00,63.44,63.48,63.42,63.47,49369.0,59.2045,59.2418,59.1859,59.2325,49369.0
2022-11-02 13:00:00,63.48,63.53,63.46,63.51,55538.0,59.2418,59.2885,59.2232,59.2698,55538.0
2022-11-02 13:05:00,63.51,63.51,63.44,63.46,47265.0,59.2698,59.2698,59.2045,59.2232,47265.0
2022-11-02 13:10:00,63.46,63.48,63.43,63.47,38853.0,59.2232,59.2418,59.1952,59.2325,38853.0
2022-11-02 13:15:00,63.47,63.47,63.38,63.39,48110.0,59.2325,59.2325,59.1485,59.1579,48110.0
2022-11-02 13:20:00,63.39,63.42,63.36,63.42,28001.0,59.1579,59.1859,59.1299,59.1859,28001.0
2022-11-02 13:25:00,63.41,63.43,63.27,63.3,55726.0,59.1765,59.1952,59.0459,59.0739,55726.0
2022-11-02 13:30:00,63.3,63.3,63.21,63.22,42308.0,59.0739,59.0739,58.9899,58.9992,42308.0
2022-11-02 13:35:00,63.21,63.33,63.17,63.31,123241.0,58.9899,59.1019,58.9525,59.0832,123241.0
2022-11-02 13:40:00,63.31,63.34,63.16,63.17,39105.0,59.0832,59.1112,58.9432,58.9525,39105.0
2022-11-02 13:45:00,63.17,63.26,63.09,63.26,66875.0,58.9525,59.0365,58.8779,59.0365,66875.0
2022-11-02 13:50:00,63.27,63.35,63.23,63.33,41381.0,59.0459,59.1205,59.0085,59.1019,41381.0
2022-11-02 13:55:00,63.34,63.35,63.27,63.3,47646.0,59.1112,59.1205,59.0459,59.0739,47646.0
2022-11-02 14:00:00,63.31,63.92,63.27,63.8,190801.0,59.0832,59.6525,59.0459,59.5405,190801.0
2022-11-02 14:05:00,63.8,64.02,63.73,63.88,144175.0,59.5405,59.7458,59.4752,59.6151,144175.0
2022-11-02 14:10:00,63.89,64.04,63.79,64.0,103422.0,59.6245,59.7645,59.5312,59.7271,103422.0
2022-11-02 14:15:00,64.0,64.05,63.83,63.97,98444.0,59.7271,59.7738,59.5685,59.6991,98444.0
2022-11-02 14:20:00,63.96,64.04,63.91,64.02,68740.0,59.6898,59.7645,59.6431,59.7458,68740.0
2022-11-02 14:25:00,64.03,64.14,63.98,64.07,66339.0,59.7551,59.8578,59.7085,59.7925,66339.0
2022-11-02 14:30:00,64.09,64.13,63.84,63.98,87132.0,59.8111,59.8485,59.5778,59.7085,87132.0
2022-11-02 14:35:00,63.98,64.15,63.32,63.6,177998.0,59.7085,59.8671,59.0925,59.3538,177998.0
2022-11-02 14:40:00,63.6,63.99,63.51,63.75,76272.0,59.3538,59.7178,59.2698,59.4938,76272.0
2022-11-02 14:45:00,63.75,63.81,63.38,63.41,59802.0,59.4938,59.5498,59.1485,59.1765,59802.0
2022-11-02 14:50:00,63.42,63.45,62.87,63.07,108856.0,59.1859,59.2138,58.6726,58.8592,108856.0
2022-11-02 14:55:00,63.08,63.2,62.98,63.13,69470.0,58.8686,58.9805,58.7752,58.9152,69470.0
2022-11-02 15:00:00,63.1,63.24,63.06,63.13,69034.0,58.8872,59.0179,58.8499,58.9152,69034.0
2022-11-02 15:05:00,63.16,63.43,63.12,63.4,60064.0,58.9432,59.1952,58.9059,59.1672,60064.0
2022-11-02 15:10:00,63.38,63.38,63.19,63.21,52645.0,59.1485,59.1485,58.9712,58.9899,52645.0
2022-11-02 15:15:00,63.2,63.21,63.01,63.05,88324.0,58.9805,58.9899,58.8032,58.8406,88324.0
2022-11-02 15:20:00,63.05,63.06,62.98,63.03,109755.0,58.8406,58.8499,58.7752,58.8219,109755.0
2022-11-02 15:25:00,63.03,63.04,62.83,62.98,143624.0,58.8219,58.8312,58.6352,58.7752,143624.0
2022-11-02 15:30:00,62.97,62.98,62.78,62.86,259155.0,58.7659,58.7752,58.5886,58.6632,259155.0
2022-11-02 15:35:00,62.86,62.99,62.8,62.98,190471.0,58.6632,58.7846,58.6072,58.7752,190471.0
2022-11-02 15:40:00,62.98,63.01,62.92,62.98,150320.0,58.7752,58.8032,58.7192,58.7752,150320.0
2022-11-02 15:45:00,62.97,62.98,62.84,62.92,162368.0,58.7659,58.7752,58.6446,58.7192,162368.0
2022-11-02 15:50:00,62.93,62.96,62.64,62.74,438148.0,58.7286,58.7566,58.4579,58.5513,438148.0
2022-11-02 15:55:00,62.74,62.79,62.56,62.58,763627.0,58.5513,58.5979,58.3833,58.4019,763627.0
2022-11-03 09:30:00,62.09,62.29,61.97,62.01,249448.0,57.9446,58.1313,57.8327,57.87,249448.0
2022-11-03 09:35:00,62.01,62.19,61.84,62.16,140043.0,57.87,58.038,57.7113,58.01,140043.0
2022-11-03 09:40:00,62.15,62.56,62.15,62.4,151258.0,58.0006,58.3833,58.0006,58.234,151258.0
2022-11-03 09:45:00,62.38,62.48,62.08,62.11,140837.0,58.2153,58.3086,57.9353,57.9633,140837.0
2022-11-03 09:50:00,62.1,62.12,61.99,62.02,99429.0,57.954,57.9726,57.8513,57.8793,99429.0
2022-11-03 09:55:00,62.02,62.13,61.99,62.09,80859.0,57.8793,57.982,57.8513,57.9446,80859.0
2022-11-03 10:00:00,62.1,62.31,62.02,62.26,110804.0,57.954,58.15,57.8793,58.1033,110804.0
2022-11-03 10:05:00,62.25,62.38,62.15,62.17,95644.0,58.094,58.2153,58.0006,58.0193,95644.0
2022-11-03 10:10:00,62.16,62.31,62.09,62.3,154471.0,58.01,58.15,57.9446,58.1406,154471.0
2022-11-03 10:15:00,62.29,62.31,62.17,62.3,101927.0,58.1313,58.15,58.0193,58.1406,101927.0
2022-11-03 10:20:00,62.3,62.47,62.3,62.42,93103.0,58.1406,58.2993,58.1406,58.2526,93103.0
2022-11-03 10:25:00,62.42,62.48,62.2,62.24,165959.0,58.2526,58.3086,58.0473,58.0846,165959.0
2022-11-03 10:30:00,62.24,62.24,62.1,62.15,91735.0,58.0846,58.0846,57.954,58.0006,91735.0
2022-11-03 10:35:00,62.17,62.21,62.09,62.14,46195.0,58.0193,58.0566,57.9446,57.9913,46195.0
2022-11-03 10:40:00,62.16,62.26,62.13,62.25,57943.0,58.01,58.1033,57.982,58.094,57943.0
2022-11-03 10:45:00,62.26,62.45,62.25,62.42,70879.0,58.1033,58.2806,58.094,58.2526,70879.0
2022-11-03 10:50:00,62.42,62.53,62.39,62.47,96236.0,58.2526,58.3553,58.2246,58.2993,96236.0
2022-11-03 10:55:00,62.47,62.5,62.38,62.41,54360.0,58.2993,58.3273,58.2153,58.2433,54360.0
2022-11-03 11:00:00,62.43,62.46,62.34,62.37,46939.0,58.2619,58.2899,58.178,58.206,46939.0
2022-11-03 11:05:00,62.36,62.41,62.26,62.27,101534.0,58.1966,58.2433,58.1033,58.1126,101534.0
2022-11-03 11:10:00,62.26,62.31,62.2,62.23,175112.0,58.1033,58.15,58.0473,58.0753,175112.0
2022-11-03 11:15:00,62.23,62.26,62.17,62.22,52370.0,58.0753,58.1033,58.0193,58.066,52370.0
2022-11-03 11:20:00,62.22,62.25,62.16,62.18,45921.0,58.066,58.094,58.01,58.0286,45921.0
2022-11-03 11:25:00,62.18,62.23,62.1,62.12,74780.0,58.0286,58.0753,57.954,57.9726,74780.0
2022-11-03 11:30:00,62.13,62.15,62.04,62.05,79105.0,57.982,58.0006,57.898,57.9073,79105.0
2022-11-03 11:35:00,62.05,62.24,62.05,62.22,73244.0,57.9073,58.0846,57.9073,58.066,73244.0
2022-11-03 11:40:00,62.22,62.27,62.18,62.24,45840.0,58.066,58.1126,58.0286,58.0846,45840.0
2022-11-03 11:45:00,62.24,62.33,62.22,62.33,52621.0,58.0846,58.1686,58.066,58.1686,52621.0
2022-11-03 11:50:00,62.33,62.41,62.26,62.41,136752.0,58.1686,58.2433,58.1033,58.2433,136752.0
2022-11-03 11:55:00,62.4,62.43,62.3,62.31,48353.0,58.234,58.2619,58.1406,58.15,48353.0
2022-11-03 12:00:00,62.32,62.36,62.28,62.33,58178.0,58.1593,58.1966,58.122,58.1686,58178.0
2022-11-03 12:05:00,62.32,62.42,62.3,62.41,111442.0,58.1593,58.2526,58.1406,58.2433,111442.0
2022-11-03 12:10:00,62.41,62.52,62.4,62.49,42980.0,58.2433,58.3459,58.234,58.3179,42980.0
2022-11-03 12:15:00,62.47,62.62,62.47,62.58,62031.0,58.2993,58.4393,58.2993,58.4019,62031.0
2022-11-03 12:20:00,62.58,62.65,62.56,62.6,48242.0,58.4019,58.4673,58.3833,58.4206,48242.0
2022-11-03 12:25:00,62.6,62.63,62.53,62.55,72498.0,58.4206,58.4486,58.3553,58.3739,72498.0
2022-11-03 12:30:00,62.55,62.57,62.49,62.5,31980.0,58.3739,58.3926,58.3179,58.3273,31980.0
2022-11-03 12:35:00,62.49,62.53,62.4,62.41,58219.0,58.3179,58.3553,58.234,58.2433,58219.0
2022-11-03 12:40:00,62.42,62.49,62.41,62.48,36997.0,58.2526,58.3179,58.2433,58.3086,36997.0
2022-11-03 12:45:00,62.48,62.48,62.39,62.42,50514.0,58.3086,58.3086,58.2246,58.2526,50514.0
2022-11-03 12:50:00,62.42,62.56,62.41,62.51,45210.0,58.2526,58.3833,58.2433,58.3366,45210.0
2022-11-03 12:55:00,62.5,62.52,62.45,62.47,53419.0,58.3273,58.3459,58.2806,58.2993,53419.0
2022-11-03 13:00:00,62.47,62.53,62.44,62.49,63807.0,58.2993,58.3553,58.2713,58.3179,63807.0
2022-11-03 13:05:00,62.49,62.49,62.38,62.42,26370.0,58.3179,58.3179,58.2153,58.2526,26370.0
2022-11-03 13:10:00,62.41,62.47,62.38,62.47,31280.0,58.2433,58.2993,58.2153,58.2993,31280.0
2022-11-03 13:15:00,62.46,62.52,62.44,62.45,35269.0,58.2899,58.3459,58.2713,58.2806,35269.0
2022-11-03 13:20:00,62.46,62.47,62.32,62.32,21872.0,58.2899,58.2993,58.1593,58.1593,21872.0
2022-11-03 13:25:00,62.32,62.36,62.29,62.36,37159.0,58.1593,58.1966,58.1313,58.1966,37159.0
2022-11-03 13:30:00,62.36,62.38,62.32,62.34,45258.0,58.1966,58.2153,58.1593,58.178,45258.0
2022-11-03 13:35:00,62.35,62.39,62.32,62.36,26627.0,58.1873,58.2246,58.1593,58.1966,26627.0
2022-11-03 13:40:00,62.36,62.38,62.27,62.28,26931.0,58.1966,58.2153,58.1126,58.122,26931.0
2022-11-03 13:45:00,62.29,62.32,62.27,62.28,29296.0,58.1313,58.1593,58.1126,58.122,29296.0
2022-11-03 13:50:00,62.27,62.3,62.22,62.26,40497.0,58.1126,58.1406,58.066,58.1033,40497.0
2022-11-03 13:55:00,62.27,62.3,62.24,62.25,37060.0,58.1126,58.1406,58.0846,58.094,37060.0
2022-11-03 14:00:00,62.25,62.26,62.16,62.19,58150.0,58.094,58.1033,58.01,58.038,58150.0
2022-11-03 14:05:00,62.19,62.23,62.13,62.14,34850.0,58.038,58.0753,57.982,57.9913,34850.0
2022-11-03 14:10:00,62.14,62.18,62.11,62.17,35400.0,57.9913,58.0286,57.9633,58.0193,35400.0
2022-11-03 14:15:00,62.17,62.27,62.16,62.26,39824.0,58.0193,58.1126,58.01,58.1033,39824.0
2022-11-03 14:20:00,62.26,62.35,62.25,62.33,29705.0,58.1033,58.1873,58.094,58.1686,29705.0
2022-11-03 14:25:00,62.33,62.39,62.32,62.37,38489.0,58.1686,58.2246,58.1593,58.206,38489.0
2022-11-03 14:30:00,62.37,62.39,62.32,62.36,35236.0,58.206,58.2246,58.1593,58.1966,35236.0
2022-11-03 14:35:00,62.36,62.37,62.31,62.34,27336.0,58.1966,58.206,58.15,58.178,27336.0
2022-11-03 14:40:00,62.34,62.37,62.3,62.33,38732.0,58.178,58.206,58.1406,58.1686,38732.0
2022-11-03 14:45:00,62.33,62.46,62.32,62.45,37700.0,58.1686,58.2899,58.1593,58.2806,37700.0
2022-11-03 14:50:00,62.44,62.47,62.41,62.42,32569.0,58.2713,58.2993,58.2433,58.2526,32569.0
2022-11-03 14:55:00,62.42,62.43,62.36,62.37,46740.0,58.2526,58.2619,58.1966,58.206,46740.0
2022-11-03 15:00:00,62.37,62.39,62.29,62.34,47940.0,58.206,58.2246,58.1313,58.178,47940.0
2022-11-03 15:05:00,62.34,62.35,62.24,62.25,58533.0,58.178,58.1873,58.0846,58.094,58533.0
2022-11-03 15:10:00,62.26,62.31,62.23,62.25,69535.0,58.1033,58.15,58.0753,58.094,69535.0
2022-11-03 15:15:00,62.25,62.3,62.21,62.23,62905.0,58.094,58.1406,58.0566,58.0753,62905.0
2022-11-03 15:20:00,62.23,62.3,62.22,62.28,75264.0,58.0753,58.1406,58.066,58.122,75264.0
2022-11-03 15:25:00,62.28,62.3,62.24,62.27,69878.0,58.122,58.1406,58.0846,58.1126,69878.0
2022-11-03 15:30:00,62.27,62.29,62.22,62.29,104014.0,58.1126,58.1313,58.066,58.1313,104014.0
2022-11-03 15:35:00,62.29,62.29,62.19,62.25,120259.0,58.1313,58.1313,58.038,58.094,120259.0
2022-11-03 15:40:00,62.25,62.28,62.15,62.19,86716.0,58.094,58.122,58.0006,58.038,86716.0
2022-11-03 15:45:00,62.18,62.18,62.06,62.06,125463.0,58.0286,58.0286,57.9167,57.9167,125463.0
2022-11-03 15:50:00,62.05,62.07,62.0,62.05,167624.0,57.9073,57.926,57.8607,57.9073,167624.0
2022-11-03 15:55:00,62.04,62.06,61.95,62.01,425579.0,57.898,57.9167,57.814,57.87,425579.0
2022-11-04 09:30:00,62.32,62.7,62.31,62.6,161905.0,58.1593,58.5139,58.15,58.4206,161905.0
2022-11-04 09:35:00,62.6,62.72,62.52,62.67,82001.0,58.4206,58.5326,58.3459,58.4859,82001.0
2022-11-04 09:40:00,62.65,62.66,62.45,62.55,92848.0,58.4673,58.4766,58.2806,58.3739,92848.0
2022-11-04 09:45:00,62.55,62.68,62.49,62.52,67260.0,58.3739,58.4953,58.3179,58.3459,67260.0
2022-11-04 09:50:00,62.53,62.73,62.5,62.7,59980.0,58.3553,58.5419,58.3273,58.5139,59980.0
2022-11-04 09:55:00,62.7,62.81,62.61,62.75,50486.0,58.5139,58.6166,58.4299,58.5606,50486.0
2022-11-04 10:00:00,62.76,62.87,62.71,62.81,55883.0,58.5699,58.6726,58.5233,58.6166,55883.0
2022-11-04 10:05:00,62.82,63.0,62.82,62.98,48417.0,58.6259,58.7939,58.6259,58.7752,48417.0
2022-11-04 10:10:00,62.99,63.17,62.98,63.14,74497.0,58.7846,58.9525,58.7752,58.9245,74497.0
2022-11-04 10:15:00,63.14,63.15,62.82,62.84,34159.0,58.9245,58.9339,58.6259,58.6446,34159.0
2022-11-04 10:20:00,62.83,63.06,62.77,63.03,79163.0,58.6352,58.8499,58.5792,58.8219,79163.0
2022-11-04 10:25:00,63.04,63.14,63.04,63.08,22818.0,58.8312,58.9245,58.8312,58.8686,22818.0
2022-11-04 10:30:00,63.08,63.1,62.96,62.99,34120.0,58.8686,58.8872,58.7566,58.7846,34120.0
2022-11-04 10:35:00,62.99,63.03,62.92,63.01,34697.0,58.7846,58.8219,58.7192,58.8032,34697.0
2022-11-04 10:40:00,63.02,63.13,63.0,63.0,28696.0,58.8126,58.9152,58.7939,58.7939,28696.0
2022-11-04 10:45:00,63.01,63.05,62.94,63.0,37344.0,58.8032,58.8406,58.7379,58.7939,37344.0
2022-11-04 10:50:00,62.99,63.01,62.83,62.89,34626.0,58.7846,58.8032,58.6352,58.6912,34626.0
2022-11-04 10:55:00,62.89,62.95,62.89,62.93,46683.0,58.6912,58.7472,58.6912,58.7286,46683.0
2022-11-04 11:00:00,62.94,63.19,62.93,63.16,55083.0,58.7379,58.9712,58.7286,58.9432,55083.0
2022-11-04 11:05:00,63.17,63.19,63.08,63.15,48621.0,58.9525,58.9712,58.8686,58.9339,48621.0
2022-11-04 11:10:00,63.14,63.16,63.04,63.08,62681.0,58.9245,58.9432,58.8312,58.8686,62681.0
2022-11-04 11:15:00,63.08,63.12,63.03,63.08,39729.0,58.8686,58.9059,58.8219,58.8686,39729.0
2022-11-04 11:20:00,63.07,63.26,63.07,63.2,54154.0,58.8592,59.0365,58.8592,58.9805,54154.0
2022-11-04 11:25:00,63.2,63.21,62.92,62.95,81748.0,58.9805,58.9899,58.7192,58.7472,81748.0
2022-11-04 11:30:00,62.95,63.06,62.94,63.0,50462.0,58.7472,58.8499,58.7379,58.7939,50462.0
2022-11-04 11:35:00,63.01,63.03,62.82,62.85,148177.0,58.8032,58.8219,58.6259,58.6539,148177.0
2022-11-04 11:40:00,62.84,62.85,62.6,62.67,48012.0,58.6446,58.6539,58.4206,58.4859,48012.0
2022-11-04 11:45:00,62.66,62.67,62.52,62.54,51510.0,58.4766,58.4859,58.3459,58.3646,51510.0
2022-11-04 11:50:00,62.53,62.54,62.38,62.53,67518.0,58.3553,58.3646,58.2153,58.3553,67518.0
2022-11-04 11:55:00,62.52,62.61,62.47,62.51,145889.0,58.3459,58.4299,58.2993,58.3366,145889.0
2022-11-04 12:00:00,62.51,62.57,62.34,62.45,118908.0,58.3366,58.3926,58.178,58.2806,118908.0
2022-11-04 12:05:00,62.45,62.66,62.43,62.65,77979.0,58.2806,58.4766,58.2619,58.4673,77979.0
2022-11-04 12:10:00,62.65,62.67,62.56,62.62,50416.0,58.4673,58.4859,58.3833,58.4393,50416.0
2022-11-04 12:15:00,62.62,62.75,62.58,62.7,55866.0,58.4393,58.5606,58.4019,58.5139,55866.0
2022-11-04 12:20:00,62.7,62.73,62.5,62.52,66784.0,58.5139,58.5419,58.3273,58.3459,66784.0
2022-11-04 12:25:00,62.52,62.65,62.51,62.65,91177.0,58.3459,58.4673,58.3366,58.4673,91177.0
2022-11-04 12:30:00,62.63,62.71,62.57,62.71,61534.0,58.4486,58.5233,58.3926,58.5233,61534.0
2022-11-04 12:35:00,62.7,62.72,62.45,62.46,78389.0,58.5139,58.5326,58.2806,58.2899,78389.0
2022-11-04 12:40:00,62.46,62.51,62.37,62.5,61039.0,58.2899,58.3366,58.206,58.3273,61039.0
2022-11-04 12:45:00,62.5,62.55,62.44,62.46,23958.0,58.3273,58.3739,58.2713,58.2899,23958.0
2022-11-04 12:50:00,62.46,62.55,62.43,62.51,18501.0,58.2899,58.3739,58.2619,58.3366,18501.0
2022-11-04 12:55:00,62.52,62.54,62.44,62.49,38023.0,58.3459,58.3646,58.2713,58.3179,38023.0
2022-11-04 13:00:00,62.48,62.49,62.35,62.47,30723.0,58.3086,58.3179,58.1873,58.2993,30723.0
2022-11-04 13:05:00,62.48,62.51,62.19,62.2,36589.0,58.3086,58.3366,58.038,58.0473,36589.0
2022-11-04 13:10:00,62.2,62.42,62.2,62.39,39656.0,58.0473,58.2526,58.0473,58.2246,39656.0
2022-11-04 13:15:00,62.39,62.42,62.3,62.33,17821.0,58.2246,58.2526,58.1406,58.1686,17821.0
2022-11-04 13:20:00,62.33,62.35,62.26,62.32,21248.0,58.1686,58.1873,58.1033,58.1593,21248.0
2022-11-04 13:25:00,62.32,62.33,62.24,62.26,23073.0,58.1593,58.1686,58.0846,58.1033,23073.0
2022-11-04 13:30:00,62.26,62.34,62.23,62.23,43165.0,58.1033,58.178,58.0753,58.0753,43165.0
2022-11-04 13:35:00,62.23,62.27,62.2,62.22,24274.0,58.0753,58.1126,58.0473,58.066,24274.0
2022-11-04 13:40:00,62.2,62.2,62.12,62.18,28696.0,58.0473,58.0473,57.9726,58.0286,28696.0
2022-11-04 13:45:00,62.17,62.26,62.13,62.24,34987.0,58.0193,58.1033,57.982,58.0846,34987.0
2022-11-04 13:50:00,62.24,62.28,62.17,62.27,25490.0,58.0846,58.122,58.0193,58.1126,25490.0
2022-11-04 13:55:00,62.28,62.32,62.22,62.27,30307.0,58.122,58.1593,58.066,58.1126,30307.0
2022-11-04 14:00:00,62.28,62.39,62.25,62.32,46300.0,58.122,58.2246,58.094,58.1593,46300.0
2022-11-04 14:05:00,62.33,62.38,62.28,62.35,27913.0,58.1686,58.2153,58.122,58.1873,27913.0
2022-11-04 14:10:00,62.35,62.4,62.33,62.38,27715.0,58.1873,58.234,58.1686,58.2153,27715.0
2022-11-04 14:15:00,62.39,62.53,62.35,62.53,61802.0,58.2246,58.3553,58.1873,58.3553,61802.0
2022-11-04 14:20:00,62.54,62.61,62.47,62.6,36668.0,58.3646,58.4299,58.2993,58.4206,36668.0
2022-11-04 14:25:00,62.6,62.69,62.57,62.68,38391.0,58.4206,58.5046,58.3926,58.4953,38391.0
2022-11-04 14:30:00,62.67,62.68,62.58,62.6,31904.0,58.4859,58.4953,58.4019,58.4206,31904.0
2022-11-04 14:35:00,62.59,62.72,62.59,62.69,35269.0,58.4113,58.5326,58.4113,58.5046,35269.0
2022-11-04 14:40:00,62.69,62.9,62.69,62.87,67327.0,58.5046,58.7006,58.5046,58.6726,67327.0
2022-11-04 14:45:00,62.88,62.9,62.8,62.82,40760.0,58.6819,58.7006,58.6072,58.6259,40760.0
2022-11-04 14:50:00,62.82,62.89,62.82,62.87,44534.0,58.6259,58.6912,58.6259,58.6726,44534.0
2022-11-04 14:55:00,62.86,62.95,62.86,62.91,47769.0,58.6632,58.7472,58.6632,58.7099,47769.0
2022-11-04 15:00:00,62.91,62.97,62.87,62.94,39328.0,58.7099,58.7659,58.6726,58.7379,39328.0
2022-11-04 15:05:00,62.95,63.09,62.94,63.08,65828.0,58.7472,58.8779,58.7379,58.8686,65828.0
2022-11-04 15:10:00,63.08,63.11,63.02,63.05,56848.0,58.8686,58.8965,58.8126,58.8406,56848.0
2022-11-04 15:15:00,63.05,63.07,62.98,63.02,38027.0,58.8406,58.8592,58.7752,58.8126,38027.0
2022-11-04 15:20:00,63.01,63.04,62.93,62.94,55693.0,58.8032,58.8312,58.7286,58.7379,55693.0
2022-11-04 15:25:00,62.95,63.03,62.94,63.0,56078.0,58.7472,58.8219,58.7379,58.7939,56078.0
2022-11-04 15:30:00,62.99,63.17,62.91,63.15,64281.0,58.7846,58.9525,58.7099,58.9339,64281.0
2022-11-04 15:35:00,63.16,63.17,63.04,63.06,77598.0,58.9432,58.9525,58.8312,58.8499,77598.0
2022-11-04 15:40:00,63.06,63.19,62.99,63.19,103854.0,58.8499,58.9712,58.7846,58.9712,103854.0
2022-11-04 15:45:00,63.19,63.27,63.12,63.13,95002.0,58.9712,59.0459,58.9059,58.9152,95002.0
2022-11-04 15:50:00,63.14,63.18,63.03,63.13,229155.0,58.9245,58.9619,58.8219,58.9152,229155.0
2022-11-04 15:55:00,63.14,63.28,63.14,63.23,523286.0,58.9245,59.0552,58.9245,59.0085,523286.0
2022-11-07 09:30:00,63.42,63.84,63.37,63.81,171501.0,59.1859,59.5778,59.1392,59.5498,171501.0
2022-11-07 09:35:00,63.8,63.91,63.7,63.83,76460.0,59.5405,59.6431,59.4472,59.5685,76460.0
2022-11-07 09:40:00,63.84,64.02,63.79,63.99,80037.0,59.5778,59.7458,59.5312,59.7178,80037.0
2022-11-07 09:45:00,63.99,64.12,63.96,64.08,85398.0,59.7178,59.8391,59.6898,59.8018,85398.0
2022-11-07 09:50:00,64.09,64.1,63.8,63.89,49339.0,59.8111,59.8205,59.5405,59.6245,49339.0
2022-11-07 09:55:00,63.91,64.02,63.85,63.92,50168.0,59.6431,59.7458,59.5871,59.6525,50168.0
2022-11-07 10:00:00,63.92,63.95,63.79,63.92,169312.0,59.6525,59.6805,59.5312,59.6525,169312.0
2022-11-07 10:05:00,63.92,63.99,63.89,63.99,39921.0,59.6525,59.7178,59.6245,59.7178,39921.0
2022-11-07 10:10:00,64.0,64.08,63.92,64.08,37781.0,59.7271,59.8018,59.6525,59.8018,37781.0
2022-11-07 10:15:00,64.07,64.11,64.0,64.05,36936.0,59.7925,59.8298,59.7271,59.7738,36936.0
2022-11-07 10:20:00,64.05,64.06,63.94,63.99,40552.0,59.7738,59.7831,59.6711,59.7178,40552.0
2022-11-07 10:25:00,63.98,64.0,63.89,63.94,32662.0,59.7085,59.7271,59.6245,59.6711,32662.0
2022-11-07 10:30:00,63.96,64.01,63.9,63.99,31666.0,59.6898,59.7365,59.6338,59.7178,31666.0
2022-11-07 10:35:00,63.97,64.01,63.91,64.01,27574.0,59.6991,59.7365,59.6431,59.7365,27574.0
2022-11-07 10:40:00,64.0,64.14,63.92,64.14,53068.0,59.7271,59.8578,59.6525,59.8578,53068.0
2022-11-07 10:45:00,64.15,64.2,64.09,64.11,66974.0,59.8671,59.9138,59.8111,59.8298,66974.0
2022-11-07 10:50:00,64.1,64.24,64.08,64.2,57664.0,59.8205,59.9511,59.8018,59.9138,57664.0
2022-11-07 10:55:00,64.2,64.22,64.13,64.14,27373.0,59.9138,59.9324,59.8485,59.8578,27373.0
2022-11-07 11:00:00,64.13,64.19,64.05,64.14,55521.0,59.8485,59.9044,59.7738,59.8578,55521.0
2022-11-07 11:05:00,64.14,64.18,64.02,64.07,31261.0,59.8578,59.8951,59.7458,59.7925,31261.0
2022-11-07 11:10:00,64.06,64.07,64.0,64.0,36428.0,59.7831,59.7925,59.7271,59.7271,36428.0
2022-11-07 11:15:00,64.01,64.08,64.0,64.01,53430.0,59.7365,59.8018,59.7271,59.7365,53430.0
2022-11-07 11:20:00,64.01,64.04,63.95,63.97,42015.0,59.7365,59.7645,59.6805,59.6991,42015.0
2022-11-07 11:25:00,63.97,64.09,63.93,64.04,79293.0,59.6991,59.8111,59.6618,59.7645,79293.0
2022-11-07 11:30:00,64.02,64.06,64.0,64.03,42845.0,59.7458,59.7831,59.7271,59.7551,42845.0
2022-11-07 11:35:00,64.03,64.04,63.97,64.03,29916.0,59.7551,59.7645,59.6991,59.7551,29916.0
2022-11-07 11:40:00,64.02,64.05,63.91,63.92,55149.0,59.7458,59.7738,59.6431,59.6525,55149.0
2022-11-07 11:45:00,63.92,63.95,63.88,63.9,31080.0,59.6525,59.6805,59.6151,59.6338,31080.0
2022-11-07 11:50:00,63.9,63.9,63.82,63.89,33372.0,59.6338,59.6338,59.5591,59.6245,33372.0
2022-11-07 11:55:00,63.9,63.92,63.81,63.82,30692.0,59.6338,59.6525,59.5498,59.5591,30692.0
2022-11-07 12:00:00,63.82,63.84,63.78,63.83,32541.0,59.5591,59.5778,59.5218,59.5685,32541.0
2022-11-07 12:05:00,63.82,63.93,63.79,63.9,36779.0,59.5591,59.6618,59.5312,59.6338,36779.0
2022-11-07 12:10:00,63.9,63.94,63.87,63.88,34854.0,59.6338,59.6711,59.6058,59.6151,34854.0
2022-11-07 12:15:00,63.87,63.87,63.79,63.8,25546.0,59.6058,59.6058,59.5312,59.5405,25546.0
2022-11-07 12:20:00,63.79,63.88,63.77,63.87,21196.0,59.5312,59.6151,59.5125,59.6058,21196.0
2022-11-07 12:25:00,63.87,63.88,63.83,63.87,29987.0,59.6058,59.6151,59.5685,59.6058,29987.0
2022-11-07 12:30:00,63.88,63.91,63.86,63.89,28649.0,59.6151,59.6431,59.5965,59.6245,28649.0
2022-11-07 12:35:00,63.88,63.88,63.82,63.88,25552.0,59.6151,59.6151,59.5591,59.6151,25552.0
2022-11-07 12:40:00,63.89,63.92,63.86,63.9,20272.0,59.6245,59.6525,59.5965,59.6338,20272.0
2022-11-07 12:45:00,63.9,63.95,63.86,63.87,18024.0,59.6338,59.6805,59.5965,59.6058,18024.0
2022-11-07 12:50:00,63.87,63.88,63.81,63.88,17995.0,59.6058,59.6151,59.5498,59.6151,17995.0
2022-11-07 12:55:00,63.88,63.9,63.86,63.89,14826.0,59.6151,59.6338,59.5965,59.6245,14826.0
2022-11-07 13:00:00,63.88,63.99,63.88,63.99,21862.0,59.6151,59.7178,59.6151,59.7178,21862.0
2022-11-07 13:05:00,63.99,63.99,63.92,63.92,24011.0,59.7178,59.7178,59.6525,59.6525,24011.0
2022-11-07 13:10:00,63.93,63.98,63.89,63.9,29486.0,59.6618,59.7085,59.6245,59.6338,29486.0
2022-11-07 13:15:00,63.89,63.95,63.88,63.94,16412.0,59.6245,59.6805,59.6151,59.6711,16412.0
2022-11-07 13:20:00,63.93,63.95,63.9,63.94,14030.0,59.6618,59.6805,59.6338,59.6711,14030.0
2022-11-07 13:25:00,63.94,64.0,63.93,63.99,25718.0,59.6711,59.7271,59.6618,59.7178,25718.0
2022-11-07 13:30:00,63.99,64.01,63.95,64.01,28445.0,59.7178,59.7365,59.6805,59.7365,28445.0
2022-11-07 13:35:00,64.01,64.02,63.99,64.02,12538.0,59.7365,59.7458,59.7178,59.7458,12538.0
2022-11-07 13:40:00,64.03,64.05,64.0,64.03,26614.0,59.7551,59.7738,59.7271,59.7551,26614.0
2022-11-07 13:45:00,64.03,64.04,64.0,64.02,22742.0,59.7551,59.7645,59.7271,59.7458,22742.0
2022-11-07 13:50:00,64.01,64.06,64.0,64.06,18631.0,59.7365,59.7831,59.7271,59.7831,18631.0
2022-11-07 13:55:00,64.05,64.05,64.03,64.03,16263.0,59.7738,59.7738,59.7551,59.7551,16263.0
2022-11-07 14:00:00,64.04,64.07,64.03,64.06,35538.0,59.7645,59.7925,59.7551,59.7831,35538.0
2022-11-07 14:05:00,64.05,64.09,64.02,64.08,31886.0,59.7738,59.8111,59.7458,59.8018,31886.0
2022-11-07 14:10:00,64.09,64.16,64.07,64.16,38324.0,59.8111,59.8764,59.7925,59.8764,38324.0
2022-11-07 14:15:00,64.16,64.24,64.16,64.23,29476.0,59.8764,59.9511,59.8764,59.9418,29476.0
2022-11-07 14:20:00,64.23,64.28,64.22,64.27,22468.0,59.9418,59.9884,59.9324,59.9791,22468.0
2022-11-07 14:25:00,64.26,64.27,64.23,64.24,24193.0,59.9698,59.9791,59.9418,59.9511,24193.0
2022-11-07 14:30:00,64.24,64.3,64.23,64.29,32798.0,59.9511,60.0071,59.9418,59.9978,32798.0
2022-11-07 14:35:00,64.29,64.31,64.25,64.3,28442.0,59.9978,60.0164,59.9604,60.0071,28442.0
2022-11-07 14:40:00,64.31,64.31,64.23,64.3,27055.0,60.0164,60.0164,59.9418,60.0071,27055.0
2022-11-07 14:45:00,64.3,64.34,64.29,64.33,32563.0,60.0071,60.0444,59.9978,60.0351,32563.0
2022-11-07 14:50:00,64.33,64.36,64.3,64.32,42962.0,60.0351,60.0631,60.0071,60.0258,42962.0
2022-11-07 14:55:00,64.31,64.31,64.26,64.29,36802.0,60.0164,60.0164,59.9698,59.9978,36802.0
2022-11-07 15:00:00,64.28,64.32,64.24,64.26,43535.0,59.9884,60.0258,59.9511,59.9698,43535.0
2022-11-07 15:05:00,64.27,64.33,64.26,64.32,31977.0,59.9791,60.0351,59.9698,60.0258,31977.0
2022-11-07 15:10:00,64.31,64.38,64.3,64.38,25781.0,60.0164,60.0818,60.0071,60.0818,25781.0
2022-11-07 15:15:00,64.38,64.45,64.37,64.45,35466.0,60.0818,60.1471,60.0724,60.1471,35466.0
2022-11-07 15:20:00,64.44,64.49,64.39,64.46,40272.0,60.1378,60.1844,60.0911,60.1564,40272.0
2022-11-07 15:25:00,64.46,64.48,64.43,64.47,33340.0,60.1564,60.1751,60.1284,60.1658,33340.0
2022-11-07 15:30:00,64.47,64.5,64.45,64.48,59768.0,60.1658,60.1937,60.1471,60.1751,59768.0
2022-11-07 15:35:00,64.47,64.51,64.44,64.48,44146.0,60.1658,60.2031,60.1378,60.1751,44146.0
2022-11-07 15:40:00,64.48,64.49,64.39,64.44,63626.0,60.1751,60.1844,60.0911,60.1378,63626.0
2022-11-07 15:45:00,64.44,64.49,64.4,64.49,69947.0,60.1378,60.1844,60.1004,60.1844,69947.0
2022-11-07 15:50:00,64.49,64.51,64.34,64.38,153239.0,60.1844,60.2031,60.0444,60.0818,153239.0
2022-11-07 15:55:00,64.38,64.44,64.33,64.4,308355.0,60.0818,60.1378,60.0351,60.1004,308355.0
2022-11-08 09:30:00,64.2,64.35,63.94,64.1,155793.0,59.9138,60.0538,59.6711,59.8205,155793.0
2022-11-08 09:35:00,64.09,64.19,63.94,64.16,76814.0,59.8111,59.9044,59.6711,59.8764,76814.0
2022-11-08 09:40:00,64.17,64.3,64.13,64.28,46058.0,59.8858,60.0071,59.8485,59.9884,46058.0
2022-11-08 09:45:00,64.3,64.36,64.21,64.31,58428.0,60.0071,60.0631,59.9231,60.0164,58428.0
2022-11-08 09:50:00,64.3,64.34,64.2,64.21,46912.0,60.0071,60.0444,59.9138,59.9231,46912.0
2022-11-08 09:55:00,64.22,64.29,64.16,64.17,33173.0,59.9324,59.9978,59.8764,59.8858,33173.0
2022-11-08 10:00:00,64.16,64.47,64.15,64.43,81903.0,59.8764,60.1658,59.8671,60.1284,81903.0
2022-11-08 10:05:00,64.42,64.54,64.4,64.5,35867.0,60.1191,60.2311,60.1004,60.1937,35867.0
2022-11-08 10:10:00,64.51,64.54,64.42,64.45,48931.0,60.2031,60.2311,60.1191,60.1471,48931.0
2022-11-08 10:15:00,64.46,64.58,64.45,64.55,39028.0,60.1564,60.2684,60.1471,60.2404,39028.0
2022-11-08 10:20:00,64.54,64.57,64.45,64.47,51155.0,60.2311,60.2591,60.1471,60.1658,51155.0
2022-11-08 10:25:00,64.46,64.49,64.34,64.35,26953.0,60.1564,60.1844,60.0444,60.0538,26953.0
2022-11-08 10:30:00,64.36,64.4,64.28,64.4,63580.0,60.0631,60.1004,59.9884,60.1004,63580.0
2022-11-08 10:35:00,64.39,64.45,64.37,64.42,27129.0,60.0911,60.1471,60.0724,60.1191,27129.0
2022-11-08 10:40:00,64.42,64.52,64.42,64.5,31611.0,60.1191,60.2124,60.1191,60.1937,31611.0
2022-11-08 10:45:00,64.5,64.53,64.42,64.5,30502.0,60.1937,60.2217,60.1191,60.1937,30502.0
2022-11-08 10:50:00,64.5,64.55,64.47,64.48,27786.0,60.1937,60.2404,60.1658,60.1751,27786.0
2022-11-08 10:55:00,64.48,64.62,64.48,64.58,125532.0,60.1751,60.3057,60.1751,60.2684,125532.0
2022-11-08 11:00:00,64.59,64.6,64.45,64.45,29108.0,60.2777,60.2871,60.1471,60.1471,29108.0
2022-11-08 11:05:00,64.45,64.48,64.4,64.4,24036.0,60.1471,60.1751,60.1004,60.1004,24036.0
2022-11-08 11:10:00,64.41,64.47,64.4,64.42,28718.0,60.1098,60.1658,60.1004,60.1191,28718.0
2022-11-08 11:15:00,64.42,64.51,64.38,64.39,38167.0,60.1191,60.2031,60.0818,60.0911,38167.0
2022-11-08 11:20:00,64.39,64.5,64.38,64.48,38886.0,60.0911,60.1937,60.0818,60.1751,38886.0
2022-11-08 11:25:00,64.48,64.6,64.47,64.58,29376.0,60.1751,60.2871,60.1658,60.2684,29376.0
2022-11-08 11:30:00,64.58,64.68,64.57,64.64,42477.0,60.2684,60.3617,60.2591,60.3244,42477.0
2022-11-08 11:35:00,64.64,64.7,64.64,64.66,33528.0,60.3244,60.3804,60.3244,60.3431,33528.0
2022-11-08 11:40:00,64.67,64.68,64.47,64.51,58420.0,60.3524,60.3617,60.1658,60.2031,58420.0
2022-11-08 11:45:00,64.52,64.53,64.43,64.43,48924.0,60.2124,60.2217,60.1284,60.1284,48924.0
2022-11-08 11:50:00,64.44,64.44,64.35,64.39,65011.0,60.1378,60.1378,60.0538,60.0911,65011.0
2022-11-08 11:55:00,64.39,64.42,64.28,64.29,64471.0,60.0911,60.1191,59.9884,59.9978,64471.0
2022-11-08 12:00:00,64.29,64.29,64.17,64.17,100560.0,59.9978,59.9978,59.8858,59.8858,100560.0
2022-11-08 12:05:00,64.17,64.18,64.13,64.13,72615.0,59.8858,59.8951,59.8485,59.8485,72615.0
2022-11-08 12:10:00,64.14,64.17,64.06,64.06,74747.0,59.8578,59.8858,59.7831,59.7831,74747.0
2022-11-08 12:15:00,64.06,64.07,63.99,64.03,68824.0,59.7831,59.7925,59.7178,59.7551,68824.0
2022-11-08 12:20:00,64.03,64.04,63.98,64.0,47967.0,59.7551,59.7645,59.7085,59.7271,47967.0
2022-11-08 12:25:00,64.0,64.01,63.96,63.98,49636.0,59.7271,59.7365,59.6898,59.7085,49636.0
2022-11-08 12:30:00,63.97,64.01,63.95,63.95,57783.0,59.6991,59.7365,59.6805,59.6805,57783.0
2022-11-08 12:35:00,63.95,63.95,63.87,63.92,59580.0,59.6805,59.6805,59.6058,59.6525,59580.0
2022-11-08 12:40:00,63.92,64.06,63.92,64.02,31216.0,59.6525,59.7831,59.6525,59.7458,31216.0
2022-11-08 12:45:00,64.03,64.08,64.01,64.08,38473.0,59.7551,59.8018,59.7365,59.8018,38473.0
2022-11-08 12:50:00,64.08,64.12,64.02,64.03,42413.0,59.8018,59.8391,59.7458,59.7551,42413.0
2022-11-08 12:55:00,64.04,64.08,64.02,64.07,31995.0,59.7645,59.8018,59.7458,59.7925,31995.0
2022-11-08 13:00:00,64.07,64.15,64.07,64.14,35360.0,59.7925,59.8671,59.7925,59.8578,35360.0
2022-11-08 13:05:00,64.13,64.23,64.12,64.19,48926.0,59.8485,59.9418,59.8391,59.9044,48926.0
2022-11-08 13:10:00,64.19,64.21,64.1,64.12,32145.0,59.9044,59.9231,59.8205,59.8391,32145.0
2022-11-08 13:15:00,64.12,64.13,64.03,64.03,27703.0,59.8391,59.8485,59.7551,59.7551,27703.0
2022-11-08 13:20:00,64.04,64.06,63.87,63.91,30707.0,59.7645,59.7831,59.6058,59.6431,30707.0
2022-11-08 13:25:00,63.92,63.94,63.79,63.83,39691.0,59.6525,59.6711,59.5312,59.5685,39691.0
2022-11-08 13:30:00,63.82,63.82,63.67,63.75,40214.0,59.5591,59.5591,59.4192,59.4938,40214.0
2022-11-08 13:35:00,63.76,63.85,63.75,63.84,30775.0,59.5032,59.5871,59.4938,59.5778,30775.0
2022-11-08 13:40:00,63.84,63.91,63.81,63.86,22383.0,59.5778,59.6431,59.5498,59.5965,22383.0
2022-11-08 13:45:00,63.85,63.86,63.77,63.79,30421.0,59.5871,59.5965,59.5125,59.5312,30421.0
2022-11-08 13:50:00,63.79,63.84,63.68,63.7,38582.0,59.5312,59.5778,59.4285,59.4472,38582.0
2022-11-08 13:55:00,63.7,63.73,63.52,63.56,71802.0,59.4472,59.4752,59.2792,59.3165,71802.0
2022-11-08 14:00:00,63.56,63.62,63.5,63.5,72052.0,59.3165,59.3725,59.2605,59.2605,72052.0
2022-11-08 14:05:00,63.49,63.53,63.4,63.42,78337.0,59.2512,59.2885,59.1672,59.1859,78337.0
2022-11-08 14:10:00,63.42,63.48,63.38,63.47,34396.0,59.1859,59.2418,59.1485,59.2325,34396.0
2022-11-08 14:15:00,63.47,63.49,63.39,63.4,56558.0,59.2325,59.2512,59.1579,59.1672,56558.0
2022-11-08 14:20:00,63.41,63.42,63.15,63.17,77090.0,59.1765,59.1859,58.9339,58.9525,77090.0
2022-11-08 14:25:00,63.18,63.22,63.05,63.06,65882.0,58.9619,58.9992,58.8406,58.8499,65882.0
2022-11-08 14:30:00,63.05,63.12,62.97,63.09,97726.0,58.8406,58.9059,58.7659,58.8779,97726.0
2022-11-08 14:35:00,63.1,63.28,63.08,63.26,55454.0,58.8872,59.0552,58.8686,59.0365,55454.0
2022-11-08 14:40:00,63.24,63.34,63.19,63.32,56190.0,59.0179,59.1112,58.9712,59.0925,56190.0
2022-11-08 14:45:00,63.32,63.4,63.3,63.31,45094.0,59.0925,59.1672,59.0739,59.0832,45094.0
2022-11-08 14:50:00,63.31,63.44,63.3,63.42,77293.0,59.0832,59.2045,59.0739,59.1859,77293.0
2022-11-08 14:55:00,63.41,63.48,63.41,63.44,54735.0,59.1765,59.2418,59.1765,59.2045,54735.0
2022-11-08 15:00:00,63.44,63.64,63.43,63.58,61524.0,59.2045,59.3912,59.1952,59.3352,61524.0
2022-11-08 15:05:00,63.58,63.61,63.53,63.57,43527.0,59.3352,59.3632,59.2885,59.3258,43527.0
2022-11-08 15:10:00,63.58,63.62,63.55,63.56,49941.0,59.3352,59.3725,59.3072,59.3165,49941.0
2022-11-08 15:15:00,63.57,63.63,63.54,63.62,55312.0,59.3258,59.3818,59.2978,59.3725,55312.0
2022-11-08 15:20:00,63.63,63.67,63.58,63.64,43125.0,59.3818,59.4192,59.3352,59.3912,43125.0
2022-11-08 15:25:00,63.65,63.77,63.61,63.77,52600.0,59.4005,59.5125,59.3632,59.5125,52600.0
2022-11-08 15:30:00,63.77,63.88,63.75,63.87,75905.0,59.5125,59.6151,59.4938,59.6058,75905.0
2022-11-08 15:35:00,63.87,63.96,63.81,63.89,83662.0,59.6058,59.6898,59.5498,59.6245,83662.0
2022-11-08 15:40:00,63.89,63.91,63.79,63.82,51402.0,59.6245,59.6431,59.5312,59.5591,51402.0
2022-11-08 15:45:00,63.82,63.97,63.8,63.92,95010.0,59.5591,59.6991,59.5405,59.6525,95010.0
2022-11-08 15:50:00,63.93,64.02,63.9,63.92,152841.0,59.6618,59.7458,59.6338,59.6525,152841.0
2022-11-08 15:55:00,63.92,63.96,63.88,63.93,426098.0,59.6525,59.6898,59.6151,59.6618,426098.0
2022-11-09 09:30:00,64.0,64.03,63.62,63.89,123251.0,59.7271,59.7551,59.3725,59.6245,123251.0
2022-11-09 09:35:00,63.89,64.0,63.85,63.94,86379.0,59.6245,59.7271,59.5871,59.6711,86379.0
2022-11-09 09:40:00,63.93,64.07,63.92,63.94,121199.0,59.6618,59.7925,59.6525,59.6711,121199.0
2022-11-09 09:45:00,63.95,64.24,63.95,64.17,74341.0,59.6805,59.9511,59.6805,59.8858,74341.0
2022-11-09 09:50:00,64.16,64.28,64.08,64.25,60094.0,59.8764,59.9884,59.8018,59.9604,60094.0
2022-11-09 09:55:00,64.25,64.28,64.07,64.09,49988.0,59.9604,59.9884,59.7925,59.8111,49988.0
2022-11-09 10:00:00,64.09,64.21,64.06,64.18,50613.0,59.8111,59.9231,59.7831,59.8951,50613.0
2022-11-09 10:05:00,64.19,64.29,64.18,64.26,68234.0,59.9044,59.9978,59.8951,59.9698,68234.0
2022-11-09 10:10:00,64.26,64.31,64.2,64.26,41918.0,59.9698,60.0164,59.9138,59.9698,41918.0
2022-11-09 10:15:00,64.26,64.31,64.15,64.2,33553.0,59.9698,60.0164,59.8671,59.9138,33553.0
2022-11-09 10:20:00,64.21,64.25,64.11,64.15,40646.0,59.9231,59.9604,59.8298,59.8671,40646.0
2022-11-09 10:25:00,64.16,64.17,63.95,63.99,32863.0,59.8764,59.8858,59.6805,59.7178,32863.0
2022-11-09 10:30:00,63.99,64.04,63.78,63.85,64515.0,59.7178,59.7645,59.5218,59.5871,64515.0
2022-11-09 10:35:00,63.84,63.95,63.81,63.87,39307.0,59.5778,59.6805,59.5498,59.6058,39307.0
2022-11-09 10:40:00,63.88,63.92,63.79,63.84,35843.0,59.6151,59.6525,59.5312,59.5778,35843.0
2022-11-09 10:45:00,63.83,63.89,63.76,63.78,38303.0,59.5685,59.6245,59.5032,59.5218,38303.0
2022-11-09 10:50:00,63.79,63.88,63.75,63.85,33334.0,59.5312,59.6151,59.4938,59.5871,33334.0
2022-11-09 10:55:00,63.83,63.86,63.77,63.84,39516.0,59.5685,59.5965,59.5125,59.5778,39516.0
2022-11-09 11:00:00,63.85,63.93,63.83,63.86,64119.0,59.5871,59.6618,59.5685,59.5965,64119.0
2022-11-09 11:05:00,63.86,63.91,63.8,63.87,36439.0,59.5965,59.6431,59.5405,59.6058,36439.0
2022-11-09 11:10:00,63.86,63.9,63.82,63.87,27879.0,59.5965,59.6338,59.5591,59.6058,27879.0
2022-11-09 11:15:00,63.87,63.94,63.86,63.9,32268.0,59.6058,59.6711,59.5965,59.6338,32268.0
2022-11-09 11:20:00,63.9,63.93,63.78,63.79,20309.0,59.6338,59.6618,59.5218,59.5312,20309.0
2022-11-09 11:25:00,63.79,63.92,63.79,63.84,26953.0,59.5312,59.6525,59.5312,59.5778,26953.0
2022-11-09 11:30:00,63.82,63.82,63.73,63.76,31890.0,59.5591,59.5591,59.4752,59.5032,31890.0
2022-11-09 11:35:00,63.77,63.87,63.77,63.84,19790.0,59.5125,59.6058,59.5125,59.5778,19790.0
2022-11-09 11:40:00,63.84,64.02,63.84,64.02,32740.0,59.5778,59.7458,59.5778,59.7458,32740.0
2022-11-09 11:45:00,64.01,64.05,63.98,64.02,14694.0,59.7365,59.7738,59.7085,59.7458,14694.0
2022-11-09 11:50:00,64.01,64.06,63.96,63.97,25463.0,59.7365,59.7831,59.6898,59.6991,25463.0
2022-11-09 11:55:00,63.96,63.97,63.89,63.91,25107.0,59.6898,59.6991,59.6245,59.6431,25107.0
2022-11-09 12:00:00,63.9,63.96,63.88,63.92,31009.0,59.6338,59.6898,59.6151,59.6525,31009.0
2022-11-09 12:05:00,63.92,63.92,63.86,63.91,25337.0,59.6525,59.6525,59.5965,59.6431,25337.0
2022-11-09 12:10:00,63.92,63.96,63.87,63.95,22120.0,59.6525,59.6898,59.6058,59.6805,22120.0
2022-11-09 12:15:00,63.95,64.04,63.94,64.04,18458.0,59.6805,59.7645,59.6711,59.7645,18458.0
2022-11-09 12:20:00,64.03,64.04,63.98,64.02,28340.0,59.7551,59.7645,59.7085,59.7458,28340.0
2022-11-09 12:25:00,64.03,64.06,63.99,64.05,25541.0,59.7551,59.7831,59.7178,59.7738,25541.0
2022-11-09 12:30:00,64.03,64.12,64.02,64.08,34466.0,59.7551,59.8391,59.7458,59.8018,34466.0
2022-11-09 12:35:00,64.06,64.07,63.9,63.9,22433.0,59.7831,59.7925,59.6338,59.6338,22433.0
2022-11-09 12:40:00,63.9,63.96,63.88,63.92,45937.0,59.6338,59.6898,59.6151,59.6525,45937.0
2022-11-09 12:45:00,63.91,63.99,63.9,63.97,22953.0,59.6431,59.7178,59.6338,59.6991,22953.0
2022-11-09 12:50:00,63.97,64.02,63.95,64.0,20860.0,59.6991,59.7458,59.6805,59.7271,20860.0
2022-11-09 12:55:00,64.0,64.06,63.97,64.05,27445.0,59.7271,59.7831,59.6991,59.7738,27445.0
2022-11-09 13:00:00,64.06,64.09,63.92,63.96,43225.0,59.7831,59.8111,59.6525,59.6898,43225.0
2022-11-09 13:05:00,63.97,64.02,63.92,64.02,21460.0,59.6991,59.7458,59.6525,59.7458,21460.0
2022-11-09 13:10:00,64.03,64.05,63.91,64.0,35372.0,59.7551,59.7738,59.6431,59.7271,35372.0
2022-11-09 13:15:00,64.0,64.01,63.93,63.94,16581.0,59.7271,59.7365,59.6618,59.6711,16581.0
2022-11-09 13:20:00,63.93,63.97,63.92,63.96,18059.0,59.6618,59.6991,59.6525,59.6898,18059.0
2022-11-09 13:25:00,63.96,64.0,63.93,63.96,23957.0,59.6898,59.7271,59.6618,59.6898,23957.0
2022-11-09 13:30:00,63.95,63.95,63.74,63.76,46193.0,59.6805,59.6805,59.4845,59.5032,46193.0
2022-11-09 13:35:00,63.75,63.78,63.71,63.75,35868.0,59.4938,59.5218,59.4565,59.4938,35868.0
2022-11-09 13:40:00,63.74,63.76,63.68,63.75,20790.0,59.4845,59.5032,59.4285,59.4938,20790.0
2022-11-09 13:45:00,63.75,63.75,63.65,63.68,27645.0,59.4938,59.4938,59.4005,59.4285,27645.0
2022-11-09 13:50:00,63.68,63.69,63.64,63.68,23430.0,59.4285,59.4378,59.3912,59.4285,23430.0
2022-11-09 13:55:00,63.67,63.76,63.66,63.76,29647.0,59.4192,59.5032,59.4098,59.5032,29647.0
2022-11-09 14:00:00,63.75,63.77,63.7,63.72,29896.0,59.4938,59.5125,59.4472,59.4658,29896.0
2022-11-09 14:05:00,63.72,63.8,63.67,63.78,24231.0,59.4658,59.5405,59.4192,59.5218,24231.0
2022-11-09 14:10:00,63.78,63.81,63.73,63.8,16495.0,59.5218,59.5498,59.4752,59.5405,16495.0
2022-11-09 14:15:00,63.79,63.79,63.69,63.75,26539.0,59.5312,59.5312,59.4378,59.4938,26539.0
2022-11-09 14:20:00,63.76,63.76,63.6,63.62,16032.0,59.5032,59.5032,59.3538,59.3725,16032.0
2022-11-09 14:25:00,63.62,63.73,63.61,63.68,21406.0,59.3725,59.4752,59.3632,59.4285,21406.0
2022-11-09 14:30:00,63.67,63.68,63.58,63.63,39654.0,59.4192,59.4285,59.3352,59.3818,39654.0
2022-11-09 14:35:00,63.63,63.65,63.53,63.55,38660.0,59.3818,59.4005,59.2885,59.3072,38660.0
2022-11-09 14:40:00,63.53,63.69,63.52,63.65,51599.0,59.2885,59.4378,59.2792,59.4005,51599.0
2022-11-09 14:45:00,63.64,63.66,63.53,63.55,31645.0,59.3912,59.4098,59.2885,59.3072,31645.0
2022-11-09 14:50:00,63.55,63.57,63.48,63.5,30041.0,59.3072,59.3258,59.2418,59.2605,30041.0
2022-11-09 14:55:00,63.49,63.54,63.46,63.54,24911.0,59.2512,59.2978,59.2232,59.2978,24911.0
2022-11-09 15:00:00,63.52,63.56,63.5,63.54,27460.0,59.2792,59.3165,59.2605,59.2978,27460.0
2022-11-09 15:05:00,63.54,63.67,63.54,63.62,37563.0,59.2978,59.4192,59.2978,59.3725,37563.0
2022-11-09 15:10:00,63.62,63.67,63.55,63.55,32068.0,59.3725,59.4192,59.3072,59.3072,32068.0
2022-11-09 15:15:00,63.55,63.6,63.55,63.59,33005.0,59.3072,59.3538,59.3072,59.3445,33005.0
2022-11-09 15:20:00,63.59,63.6,63.51,63.52,37418.0,59.3445,59.3538,59.2698,59.2792,37418.0
2022-11-09 15:25:00,63.52,63.56,63.5,63.54,45307.0,59.2792,59.3165,59.2605,59.2978,45307.0
2022-11-09 15:30:00,63.53,63.55,63.46,63.53,57634.0,59.2885,59.3072,59.2232,59.2885,57634.0
2022-11-09 15:35:00,63.53,63.55,63.46,63.48,65005.0,59.2885,59.3072,59.2232,59.2418,65005.0
2022-11-09 15:40:00,63.48,63.49,63.38,63.4,61981.0,59.2418,59.2512,59.1485,59.1672,61981.0
2022-11-09 15:45:00,63.39,63.45,63.3,63.33,95279.0,59.1579,59.2138,59.0739,59.1019,95279.0
2022-11-09 15:50:00,63.33,63.43,63.32,63.38,165057.0,59.1019,59.1952,59.0925,59.1485,165057.0
2022-11-09 15:55:00,63.38,63.45,63.33,63.41,339020.0,59.1485,59.2138,59.1019,59.1765,339020.0
2022-11-10 09:30:00,64.74,64.88,64.28,64.29,161555.0,60.4177,60.5484,59.9884,59.9978,161555.0
2022-11-10 09:35:00,64.31,64.59,64.27,64.57,64495.0,60.0164,60.2777,59.9791,60.2591,64495.0
2022-11-10 09:40:00,64.59,65.05,64.52,65.04,164420.0,60.2777,60.707,60.2124,60.6977,164420.0
2022-11-10 09:45:00,65.04,65.17,64.92,65.03,101089.0,60.6977,60.819,60.5857,60.6884,101089.0
2022-11-10 09:50:00,65.03,65.07,64.86,64.97,248392.0,60.6884,60.7257,60.5297,60.6324,248392.0
2022-11-10 09:55:00,64.98,65.04,64.77,64.83,128838.0,60.6417,60.6977,60.4457,60.5017,128838.0
2022-11-10 10:00:00,64.84,64.9,64.79,64.89,57622.0,60.511,60.567,60.4644,60.5577,57622.0
2022-11-10 10:05:00,64.9,64.91,64.79,64.8,34087.0,60.567,60.5764,60.4644,60.4737,34087.0
2022-11-10 10:10:00,64.8,64.8,64.54,64.54,44147.0,60.4737,60.4737,60.2311,60.2311,44147.0
2022-11-10 10:15:00,64.55,64.64,64.44,64.45,46854.0,60.2404,60.3244,60.1378,60.1471,46854.0
2022-11-10 10:20:00,64.45,64.67,64.41,64.59,49845.0,60.1471,60.3524,60.1098,60.2777,49845.0
2022-11-10 10:25:00,64.59,64.64,64.54,64.55,30375.0,60.2777,60.3244,60.2311,60.2404,30375.0
2022-11-10 10:30:00,64.56,64.58,64.37,64.45,34448.0,60.2497,60.2684,60.0724,60.1471,34448.0
2022-11-10 10:35:00,64.46,64.56,64.43,64.44,36256.0,60.1564,60.2497,60.1284,60.1378,36256.0
2022-11-10 10:40:00,64.43,64.51,64.4,64.5,32003.0,60.1284,60.2031,60.1004,60.1937,32003.0
2022-11-10 10:45:00,64.49,64.63,64.48,64.6,56184.0,60.1844,60.3151,60.1751,60.2871,56184.0
2022-11-10 10:50:00,64.61,64.63,64.5,64.61,33763.0,60.2964,60.3151,60.1937,60.2964,33763.0
2022-11-10 10:55:00,64.6,64.64,64.52,64.53,41423.0,60.2871,60.3244,60.2124,60.2217,41423.0
2022-11-10 11:00:00,64.54,64.56,64.47,64.48,33342.0,60.2311,60.2497,60.1658,60.1751,33342.0
2022-11-10 11:05:00,64.48,64.52,64.37,64.4,37690.0,60.1751,60.2124,60.0724,60.1004,37690.0
2022-11-10 11:10:00,64.39,64.41,64.31,64.34,40188.0,60.0911,60.1098,60.0164,60.0444,40188.0
2022-11-10 11:15:00,64.35,64.35,64.25,64.28,37271.0,60.0538,60.0538,59.9604,59.9884,37271.0
2022-11-10 11:20:00,64.28,64.3,64.18,64.24,28310.0,59.9884,60.0071,59.8951,59.9511,28310.0
2022-11-10 11:25:00,64.23,64.31,64.21,64.31,35518.0,59.9418,60.0164,59.9231,60.0164,35518.0
2022-11-10 11:30:00,64.31,64.41,64.31,64.36,77126.0,60.0164,60.1098,60.0164,60.0631,77126.0
2022-11-10 11:35:00,64.34,64.4,64.32,64.34,40637.0,60.0444,60.1004,60.0258,60.0444,40637.0
2022-11-10 11:40:00,64.33,64.34,64.13,64.13,25200.0,60.0351,60.0444,59.8485,59.8485,25200.0
2022-11-10 11:45:00,64.13,64.16,64.01,64.02,25960.0,59.8485,59.8764,59.7365,59.7458,25960.0
2022-11-10 11:50:00,64.01,64.11,63.98,64.04,49096.0,59.7365,59.8298,59.7085,59.7645,49096.0
2022-11-10 11:55:00,64.04,64.07,63.99,64.02,28466.0,59.7645,59.7925,59.7178,59.7458,28466.0
2022-11-10 12:00:00,64.01,64.01,63.88,63.88,35172.0,59.7365,59.7365,59.6151,59.6151,35172.0
2022-11-10 12:05:00,63.88,63.88,63.56,63.59,56247.0,59.6151,59.6151,59.3165,59.3445,56247.0
2022-11-10 12:10:00,63.58,63.79,63.55,63.79,52080.0,59.3352,59.5312,59.3072,59.5312,52080.0
2022-11-10 12:15:00,63.8,63.92,63.79,63.91,46080.0,59.5405,59.6525,59.5312,59.6431,46080.0
2022-11-10 12:20:00,63.91,63.91,63.78,63.79,33290.0,59.6431,59.6431,59.5218,59.5312,33290.0
2022-11-10 12:25:00,63.78,63.83,63.73,63.75,25637.0,59.5218,59.5685,59.4752,59.4938,25637.0
2022-11-10 12:30:00,63.74,63.74,63.64,63.67,46071.0,59.4845,59.4845,59.3912,59.4192,46071.0
2022-11-10 12:35:00,63.67,63.71,63.63,63.68,36645.0,59.4192,59.4565,59.3818,59.4285,36645.0
2022-11-10 12:40:00,63.69,63.79,63.66,63.79,48354.0,59.4378,59.5312,59.4098,59.5312,48354.0
2022-11-10 12:45:00,63.78,63.78,63.62,63.64,35141.0,59.5218,59.5218,59.3725,59.3912,35141.0
2022-11-10 12:50:00,63.64,63.69,63.54,63.54,46163.0,59.3912,59.4378,59.2978,59.2978,46163.0
2022-11-10 12:55:00,63.53,63.57,63.46,63.57,30061.0,59.2885,59.3258,59.2232,59.3258,30061.0
2022-11-10 13:00:00,63.57,63.71,63.56,63.7,49375.0,59.3258,59.4565,59.3165,59.4472,49375.0
2022-11-10 13:05:00,63.71,63.71,63.59,63.63,25979.0,59.4565,59.4565,59.3445,59.3818,25979.0
2022-11-10 13:10:00,63.63,63.69,63.59,63.69,33336.0,59.3818,59.4378,59.3445,59.4378,33336.0
2022-11-10 13:15:00,63.69,63.74,63.64,63.66,34138.0,59.4378,59.4845,59.3912,59.4098,34138.0
2022-11-10 13:20:00,63.66,63.73,63.64,63.66,32771.0,59.4098,59.4752,59.3912,59.4098,32771.0
2022-11-10 13:25:00,63.64,63.83,63.63,63.83,33445.0,59.3912,59.5685,59.3818,59.5685,33445.0
2022-11-10 13:30:00,63.83,63.95,63.83,63.92,43194.0,59.5685,59.6805,59.5685,59.6525,43194.0
2022-11-10 13:35:00,63.91,63.93,63.84,63.93,20310.0,59.6431,59.6618,59.5778,59.6618,20310.0
2022-11-10 13:40:00,63.93,64.03,63.92,63.98,38456.0,59.6618,59.7551,59.6525,59.7085,38456.0
2022-11-10 13:45:00,63.98,64.06,63.97,64.03,28856.0,59.7085,59.7831,59.6991,59.7551,28856.0
2022-11-10 13:50:00,64.03,64.08,63.98,64.06,25597.0,59.7551,59.8018,59.7085,59.7831,25597.0
2022-11-10 13:55:00,64.05,64.09,64.02,64.05,21048.0,59.7738,59.8111,59.7458,59.7738,21048.0
2022-11-10 14:00:00,64.05,64.16,64.05,64.15,29855.0,59.7738,59.8764,59.7738,59.8671,29855.0
2022-11-10 14:05:00,64.16,64.19,64.12,64.18,26012.0,59.8764,59.9044,59.8391,59.8951,26012.0
2022-11-10 14:10:00,64.17,64.26,64.13,64.23,26238.0,59.8858,59.9698,59.8485,59.9418,26238.0
2022-11-10 14:15:00,64.24,64.24,64.17,64.2,21545.0,59.9511,59.9511,59.8858,59.9138,21545.0
2022-11-10 14:20:00,64.19,64.2,64.09,64.16,25279.0,59.9044,59.9138,59.8111,59.8764,25279.0
2022-11-10 14:25:00,64.17,64.27,64.16,64.24,33249.0,59.8858,59.9791,59.8764,59.9511,33249.0
2022-11-10 14:30:00,64.25,64.26,64.15,64.25,23301.0,59.9604,59.9698,59.8671,59.9604,23301.0
2022-11-10 14:35:00,64.25,64.33,64.21,64.33,59373.0,59.9604,60.0351,59.9231,60.0351,59373.0
2022-11-10 14:40:00,64.32,64.32,64.27,64.31,29242.0,60.0258,60.0258,59.9791,60.0164,29242.0
2022-11-10 14:45:00,64.31,64.37,64.31,64.36,33904.0,60.0164,60.0724,60.0164,60.0631,33904.0
2022-11-10 14:50:00,64.35,64.42,64.35,64.41,29248.0,60.0538,60.1191,60.0538,60.1098,29248.0
2022-11-10 14:55:00,64.41,64.45,64.38,64.41,21662.0,60.1098,60.1471,60.0818,60.1098,21662.0
2022-11-10 15:00:00,64.4,64.48,64.37,64.47,23871.0,60.1004,60.1751,60.0724,60.1658,23871.0
2022-11-10 15:05:00,64.47,64.61,64.47,64.61,41202.0,60.1658,60.2964,60.1658,60.2964,41202.0
2022-11-10 15:10:00,64.61,64.66,64.58,64.65,45533.0,60.2964,60.3431,60.2684,60.3337,45533.0
2022-11-10 15:15:00,64.65,64.67,64.63,64.64,49013.0,60.3337,60.3524,60.3151,60.3244,49013.0
2022-11-10 15:20:00,64.64,64.73,64.64,64.69,55357.0,60.3244,60.4084,60.3244,60.3711,55357.0
2022-11-10 15:25:00,64.7,64.75,64.65,64.73,46504.0,60.3804,60.4271,60.3337,60.4084,46504.0
2022-11-10 15:30:00,64.73,64.8,64.72,64.77,70770.0,60.4084,60.4737,60.3991,60.4457,70770.0
2022-11-10 15:35:00,64.78,64.8,64.71,64.76,73641.0,60.4551,60.4737,60.3897,60.4364,73641.0
2022-11-10 15:40:00,64.76,64.91,64.72,64.87,109910.0,60.4364,60.5764,60.3991,60.539,109910.0
2022-11-10 15:45:00,64.86,64.94,64.82,64.92,88203.0,60.5297,60.6044,60.4924,60.5857,88203.0
2022-11-10 15:50:00,64.93,65.11,64.92,65.06,269551.0,60.595,60.763,60.5857,60.7164,269551.0
2022-11-10 15:55:00,65.07,65.14,64.91,64.95,741097.0,60.7257,60.791,60.5764,60.6137,741097.0
2022-11-11 09:30:00,65.08,65.19,64.49,64.56,112023.0,60.735,60.8377,60.1844,60.2497,112023.0
2022-11-11 09:35:00,64.56,64.69,64.33,64.33,68143.0,60.2497,60.3711,60.0351,60.0351,68143.0
2022-11-11 09:40:00,64.31,64.39,64.25,64.39,69260.0,60.0164,60.0911,59.9604,60.0911,69260.0
2022-11-11 09:45:00,64.39,64.63,64.39,64.61,108722.0,60.0911,60.3151,60.0911,60.2964,108722.0
2022-11-11 09:50:00,64.61,64.79,64.56,64.65,68429.0,60.2964,60.4644,60.2497,60.3337,68429.0
2022-11-11 09:55:00,64.66,64.84,64.6,64.84,73971.0,60.3431,60.511,60.2871,60.511,73971.0
2022-11-11 10:00:00,64.81,64.98,64.65,64.73,102739.0,60.4831,60.6417,60.3337,60.4084,102739.0
2022-11-11 10:05:00,64.74,64.89,64.56,64.61,66688.0,60.4177,60.5577,60.2497,60.2964,66688.0
2022-11-11 10:10:00,64.61,64.83,64.6,64.81,50167.0,60.2964,60.5017,60.2871,60.4831,50167.0
2022-11-11 10:15:00,64.82,64.86,64.51,64.52,50320.0,60.4924,60.5297,60.2031,60.2124,50320.0
2022-11-11 10:20:00,64.52,64.63,64.44,64.45,53185.0,60.2124,60.3151,60.1378,60.1471,53185.0
2022-11-11 10:25:00,64.44,64.56,64.4,64.44,53430.0,60.1378,60.2497,60.1004,60.1378,53430.0
2022-11-11 10:30:00,64.45,64.53,64.39,64.52,54114.0,60.1471,60.2217,60.0911,60.2124,54114.0
2022-11-11 10:35:00,64.53,64.54,64.33,64.36,107979.0,60.2217,60.2311,60.0351,60.0631,107979.0
2022-11-11 10:40:00,64.35,64.53,64.35,64.52,33472.0,60.0538,60.2217,60.0538,60.2124,33472.0
2022-11-11 10:45:00,64.52,64.56,64.46,64.53,32708.0,60.2124,60.2497,60.1564,60.2217,32708.0
2022-11-11 10:50:00,64.52,64.56,64.39,64.43,28409.0,60.2124,60.2497,60.0911,60.1284,28409.0
2022-11-11 10:55:00,64.44,64.55,64.37,64.39,40839.0,60.1378,60.2404,60.0724,60.0911,40839.0
2022-11-11 11:00:00,64.39,64.45,64.29,64.29,53126.0,60.0911,60.1471,59.9978,59.9978,53126.0
2022-11-11 11:05:00,64.3,64.31,64.01,64.05,34046.0,60.0071,60.0164,59.7365,59.7738,34046.0
2022-11-11 11:10:00,64.06,64.12,63.99,64.08,45811.0,59.7831,59.8391,59.7178,59.8018,45811.0
2022-11-11 11:15:00,64.09,64.15,63.96,63.98,88918.0,59.8111,59.8671,59.6898,59.7085,88918.0
2022-11-11 11:20:00,63.98,64.34,63.97,64.28,68646.0,59.7085,60.0444,59.6991,59.9884,68646.0
2022-11-11 11:25:00,64.28,64.36,64.11,64.14,36000.0,59.9884,60.0631,59.8298,59.8578,36000.0
2022-11-11 11:30:00,64.13,64.27,64.1,64.23,44518.0,59.8485,59.9791,59.8205,59.9418,44518.0
2022-11-11 11:35:00,64.23,64.33,64.16,64.17,28258.0,59.9418,60.0351,59.8764,59.8858,28258.0
2022-11-11 11:40:00,64.17,64.32,64.14,64.32,29812.0,59.8858,60.0258,59.8578,60.0258,29812.0
2022-11-11 11:45:00,64.3,64.37,64.24,64.34,29745.0,60.0071,60.0724,59.9511,60.0444,29745.0
2022-11-11 11:50:00,64.35,64.39,64.23,64.27,39707.0,60.0538,60.0911,59.9418,59.9791,39707.0
2022-11-11 11:55:00,64.27,64.33,64.26,64.27,31566.0,59.9791,60.0351,59.9698,59.9791,31566.0
2022-11-11 12:00:00,64.28,64.31,64.23,64.29,37634.0,59.9884,60.0164,59.9418,59.9978,37634.0
2022-11-11 12:05:00,64.3,64.32,64.13,64.19,45537.0,60.0071,60.0258,59.8485,59.9044,45537.0
2022-11-11 12:10:00,64.19,64.31,64.19,64.28,30581.0,59.9044,60.0164,59.9044,59.9884,30581.0
2022-11-11 12:15:00,64.28,64.3,64.17,64.2,33491.0,59.9884,60.0071,59.8858,59.9138,33491.0
2022-11-11 12:20:00,64.2,64.25,64.18,64.25,31871.0,59.9138,59.9604,59.8951,59.9604,31871.0
2022-11-11 12:25:00,64.25,64.29,64.22,64.25,26926.0,59.9604,59.9978,59.9324,59.9604,26926.0
2022-11-11 12:30:00,64.26,64.29,64.2,64.2,36864.0,59.9698,59.9978,59.9138,59.9138,36864.0
2022-11-11 12:35:00,64.19,64.25,64.18,64.2,24167.0,59.9044,59.9604,59.8951,59.9138,24167.0
2022-11-11 12:40:00,64.19,64.28,64.16,64.27,33381.0,59.9044,59.9884,59.8764,59.9791,33381.0
2022-11-11 12:45:00,64.27,64.31,64.23,64.24,23664.0,59.9791,60.0164,59.9418,59.9511,23664.0
2022-11-11 12:50:00,64.25,64.27,64.19,64.2,19429.0,59.9604,59.9791,59.9044,59.9138,19429.0
2022-11-11 12:55:00,64.21,64.29,64.2,64.23,35667.0,59.9231,59.9978,59.9138,59.9418,35667.0
2022-11-11 13:00:00,64.22,64.28,64.22,64.23,21977.0,59.9324,59.9884,59.9324,59.9418,21977.0
2022-11-11 13:05:00,64.22,64.24,64.2,64.22,21632.0,59.9324,59.9511,59.9138,59.9324,21632.0
2022-11-11 13:10:00,64.22,64.33,64.22,64.26,35863.0,59.9324,60.0351,59.9324,59.9698,35863.0
2022-11-11 13:15:00,64.26,64.28,64.2,64.2,25306.0,59.9698,59.9884,59.9138,59.9138,25306.0
2022-11-11 13:20:00,64.2,64.24,64.16,64.24,22900.0,59.9138,59.9511,59.8764,59.9511,22900.0
2022-11-11 13:25:00,64.25,64.29,64.23,64.28,38217.0,59.9604,59.9978,59.9418,59.9884,38217.0
2022-11-11 13:30:00,64.28,64.37,64.26,64.27,30664.0,59.9884,60.0724,59.9698,59.9791,30664.0
2022-11-11 13:35:00,64.27,64.31,64.23,64.31,31590.0,59.9791,60.0164,59.9418,60.0164,31590.0
2022-11-11 13:40:00,64.31,64.4,64.31,64.39,24736.0,60.0164,60.1004,60.0164,60.0911,24736.0
2022-11-11 13:45:00,64.4,64.46,64.35,64.46,63505.0,60.1004,60.1564,60.0538,60.1564,63505.0
2022-11-11 13:50:00,64.46,64.54,64.45,64.49,21509.0,60.1564,60.2311,60.1471,60.1844,21509.0
2022-11-11 13:55:00,64.5,64.5,64.44,64.46,21710.0,60.1937,60.1937,60.1378,60.1564,21710.0
2022-11-11 14:00:00,64.46,64.5,64.39,64.41,33178.0,60.1564,60.1937,60.0911,60.1098,33178.0
2022-11-11 14:05:00,64.41,64.51,64.4,64.49,29806.0,60.1098,60.2031,60.1004,60.1844,29806.0
2022-11-11 14:10:00,64.48,64.57,64.47,64.53,29082.0,60.1751,60.2591,60.1658,60.2217,29082.0
2022-11-11 14:15:00,64.53,64.54,64.47,64.53,24832.0,60.2217,60.2311,60.1658,60.2217,24832.0
2022-11-11 14:20:00,64.53,64.66,64.52,64.64,38065.0,60.2217,60.3431,60.2124,60.3244,38065.0
2022-11-11 14:25:00,64.64,64.68,64.58,64.67,18526.0,60.3244,60.3617,60.2684,60.3524,18526.0
2022-11-11 14:30:00,64.66,64.74,64.64,64.73,27853.0,60.3431,60.4177,60.3244,60.4084,27853.0
2022-11-11 14:35:00,64.73,64.73,64.66,64.69,22070.0,60.4084,60.4084,60.3431,60.3711,22070.0
2022-11-11 14:40:00,64.68,64.74,64.67,64.7,30004.0,60.3617,60.4177,60.3524,60.3804,30004.0
2022-11-11 14:45:00,64.69,64.73,64.68,64.7,23463.0,60.3711,60.4084,60.3617,60.3804,23463.0
2022-11-11 14:50:00,64.7,64.73,64.67,64.7,30710.0,60.3804,60.4084,60.3524,60.3804,30710.0
2022-11-11 14:55:00,64.7,64.77,64.69,64.74,35906.0,60.3804,60.4457,60.3711,60.4177,35906.0
2022-11-11 15:00:00,64.75,64.8,64.68,64.69,37698.0,60.4271,60.4737,60.3617,60.3711,37698.0
2022-11-11 15:05:00,64.69,64.74,64.66,64.73,36199.0,60.3711,60.4177,60.3431,60.4084,36199.0
2022-11-11 15:10:00,64.72,64.73,64.6,64.64,56066.0,60.3991,60.4084,60.2871,60.3244,56066.0
2022-11-11 15:15:00,64.64,64.73,64.6,64.72,81176.0,60.3244,60.4084,60.2871,60.3991,81176.0
2022-11-11 15:20:00,64.71,64.79,64.7,64.74,46967.0,60.3897,60.4644,60.3804,60.4177,46967.0
2022-11-11 15:25:00,64.75,64.87,64.74,64.84,72540.0,60.4271,60.539,60.4177,60.511,72540.0
2022-11-11 15:30:00,64.83,64.89,64.8,64.81,48447.0,60.5017,60.5577,60.4737,60.4831,48447.0
2022-11-11 15:35:00,64.8,64.8,64.7,64.78,57429.0,60.4737,60.4737,60.3804,60.4551,57429.0
2022-11-11 15:40:00,64.78,64.88,64.77,64.88,57775.0,60.4551,60.5484,60.4457,60.5484,57775.0
2022-11-11 15:45:00,64.88,64.95,64.85,64.94,108523.0,60.5484,60.6137,60.5204,60.6044,108523.0
2022-11-11 15:50:00,64.94,64.99,64.86,64.87,174004.0,60.6044,60.651,60.5297,60.539,174004.0
2022-11-11 15:55:00,64.86,64.96,64.76,64.8,473711.0,60.5297,60.623,60.4364,60.4737,473711.0
2022-11-14 09:30:00,65.0,65.0,64.62,64.92,146604.0,60.6604,60.6604,60.3057,60.5857,146604.0
2022-11-14 09:35:00,64.93,65.1,64.92,64.98,68696.0,60.595,60.7537,60.5857,60.6417,68696.0
2022-11-14 09:40:00,64.96,65.05,64.83,64.99,53743.0,60.623,60.707,60.5017,60.651,53743.0
2022-11-14 09:45:00,64.98,65.16,64.97,65.12,62757.0,60.6417,60.8097,60.6324,60.7724,62757.0
2022-11-14 09:50:00,65.11,65.11,64.9,65.09,48666.0,60.763,60.763,60.567,60.7444,48666.0
2022-11-14 09:55:00,65.08,65.16,65.02,65.11,34496.0,60.735,60.8097,60.679,60.763,34496.0
2022-11-14 10:00:00,65.12,65.19,65.1,65.14,45213.0,60.7724,60.8377,60.7537,60.791,45213.0
2022-11-14 10:05:00,65.13,65.14,65.0,65.1,23214.0,60.7817,60.791,60.6604,60.7537,23214.0
2022-11-14 10:10:00,65.11,65.2,65.07,65.17,33509.0,60.763,60.847,60.7257,60.819,33509.0
2022-11-14 10:15:00,65.17,65.26,65.17,65.23,24745.0,60.819,60.903,60.819,60.875,24745.0
2022-11-14 10:20:00,65.23,65.33,65.19,65.22,27972.0,60.875,60.9683,60.8377,60.8657,27972.0
2022-11-14 10:25:00,65.22,65.25,65.15,65.18,27507.0,60.8657,60.8937,60.8004,60.8283,27507.0
2022-11-14 10:30:00,65.18,65.2,65.1,65.2,25103.0,60.8283,60.847,60.7537,60.847,25103.0
2022-11-14 10:35:00,65.2,65.23,65.05,65.06,29532.0,60.847,60.875,60.707,60.7164,29532.0
2022-11-14 10:40:00,65.06,65.16,65.04,65.15,19506.0,60.7164,60.8097,60.6977,60.8004,19506.0
2022-11-14 10:45:00,65.15,65.18,65.1,65.13,17653.0,60.8004,60.8283,60.7537,60.7817,17653.0
2022-11-14 10:50:00,65.12,65.16,65.03,65.03,26393.0,60.7724,60.8097,60.6884,60.6884,26393.0
2022-11-14 10:55:00,65.03,65.08,64.95,65.01,37245.0,60.6884,60.735,60.6137,60.6697,37245.0
2022-11-14 11:00:00,65.01,65.02,64.84,64.9,145755.0,60.6697,60.679,60.511,60.567,145755.0
2022-11-14 11:05:00,64.91,64.99,64.88,64.91,27188.0,60.5764,60.651,60.5484,60.5764,27188.0
2022-11-14 11:10:00,64.88,64.9,64.78,64.79,25405.0,60.5484,60.567,60.4551,60.4644,25405.0
2022-11-14 11:15:00,64.78,64.8,64.69,64.74,31193.0,60.4551,60.4737,60.3711,60.4177,31193.0
2022-11-14 11:20:00,64.73,64.76,64.67,64.7,48165.0,60.4084,60.4364,60.3524,60.3804,48165.0
2022-11-14 11:25:00,64.69,64.73,64.65,64.72,22542.0,60.3711,60.4084,60.3337,60.3991,22542.0
2022-11-14 11:30:00,64.71,64.89,64.68,64.89,31375.0,60.3897,60.5577,60.3617,60.5577,31375.0
2022-11-14 11:35:00,64.89,64.96,64.86,64.88,26207.0,60.5577,60.623,60.5297,60.5484,26207.0
2022-11-14 11:40:00,64.89,64.94,64.87,64.89,20303.0,60.5577,60.6044,60.539,60.5577,20303.0
2022-11-14 11:45:00,64.89,65.02,64.88,64.99,30832.0,60.5577,60.679,60.5484,60.651,30832.0
2022-11-14 11:50:00,64.98,64.99,64.89,64.89,23007.0,60.6417,60.651,60.5577,60.5577,23007.0
2022-11-14 11:55:00,64.89,64.93,64.85,64.88,16356.0,60.5577,60.595,60.5204,60.5484,16356.0
2022-11-14 12:00:00,64.89,64.95,64.88,64.91,26641.0,60.5577,60.6137,60.5484,60.5764,26641.0
2022-11-14 12:05:00,64.91,64.91,64.87,64.91,18695.0,60.5764,60.5764,60.539,60.5764,18695.0
2022-11-14 12:10:00,64.92,64.97,64.9,64.94,15348.0,60.5857,60.6324,60.567,60.6044,15348.0
2022-11-14 12:15:00,64.94,64.98,64.92,64.97,16927.0,60.6044,60.6417,60.5857,60.6324,16927.0
2022-11-14 12:20:00,64.97,64.98,64.86,64.97,29548.0,60.6324,60.6417,60.5297,60.6324,29548.0
2022-11-14 12:25:00,64.98,64.99,64.9,64.97,43028.0,60.6417,60.651,60.567,60.6324,43028.0
2022-11-14 12:30:00,64.98,65.02,64.93,65.0,20604.0,60.6417,60.679,60.595,60.6604,20604.0
2022-11-14 12:35:00,64.99,65.05,64.98,65.05,16608.0,60.651,60.707,60.6417,60.707,16608.0
2022-11-14 12:40:00,65.05,65.05,64.99,65.01,10834.0,60.707,60.707,60.651,60.6697,10834.0
2022-11-14 12:45:00,65.01,65.05,64.97,65.02,24115.0,60.6697,60.707,60.6324,60.679,24115.0
2022-11-14 12:50:00,65.02,65.03,65.0,65.0,11582.0,60.679,60.6884,60.6604,60.6604,11582.0
2022-11-14 12:55:00,65.01,65.01,64.95,64.98,20222.0,60.6697,60.6697,60.6137,60.6417,20222.0
2022-11-14 13:00:00,64.96,64.96,64.89,64.89,15810.0,60.623,60.623,60.5577,60.5577,15810.0
2022-11-14 13:05:00,64.89,64.93,64.86,64.87,16403.0,60.5577,60.595,60.5297,60.539,16403.0
2022-11-14 13:10:00,64.88,65.0,64.88,64.95,22278.0,60.5484,60.6604,60.5484,60.6137,22278.0
2022-11-14 13:15:00,64.95,64.98,64.93,64.96,12981.0,60.6137,60.6417,60.595,60.623,12981.0
2022-11-14 13:20:00,64.96,65.01,64.95,64.99,16970.0,60.623,60.6697,60.6137,60.651,16970.0
2022-11-14 13:25:00,64.98,65.11,64.98,65.07,44020.0,60.6417,60.763,60.6417,60.7257,44020.0
2022-11-14 13:30:00,65.06,65.11,65.04,65.09,28409.0,60.7164,60.763,60.6977,60.7444,28409.0
2022-11-14 13:35:00,65.09,65.14,65.08,65.11,36018.0,60.7444,60.791,60.735,60.763,36018.0
2022-11-14 13:40:00,65.11,65.16,65.08,65.13,24860.0,60.763,60.8097,60.735,60.7817,24860.0
2022-11-14 13:45:00,65.12,65.12,65.02,65.04,22569.0,60.7724,60.7724,60.679,60.6977,22569.0
2022-11-14 13:50:00,65.03,65.08,65.02,65.03,17359.0,60.6884,60.735,60.679,60.6884,17359.0
2022-11-14 13:55:00,65.03,65.04,64.95,64.99,16718.0,60.6884,60.6977,60.6137,60.651,16718.0
2022-11-14 14:00:00,64.98,64.98,64.87,64.89,25818.0,60.6417,60.6417,60.539,60.5577,25818.0
2022-11-14 14:05:00,64.89,64.93,64.88,64.91,10891.0,60.5577,60.595,60.5484,60.5764,10891.0
2022-11-14 14:10:00,64.91,64.92,64.84,64.87,15761.0,60.5764,60.5857,60.511,60.539,15761.0
2022-11-14 14:15:00,64.86,64.88,64.8,64.86,18346.0,60.5297,60.5484,60.4737,60.5297,18346.0
2022-11-14 14:20:00,64.86,64.87,64.83,64.86,24086.0,60.5297,60.539,60.5017,60.5297,24086.0
2022-11-14 14:25:00,64.86,64.86,64.79,64.8,20515.0,60.5297,60.5297,60.4644,60.4737,20515.0
2022-11-14 14:30:00,64.8,64.83,64.77,64.77,21847.0,60.4737,60.5017,60.4457,60.4457,21847.0
2022-11-14 14:35:00,64.78,64.81,64.73,64.74,31706.0,60.4551,60.4831,60.4084,60.4177,31706.0
2022-11-14 14:40:00,64.75,64.77,64.67,64.71,23998.0,60.4271,60.4457,60.3524,60.3897,23998.0
2022-11-14 14:45:00,64.7,64.7,64.63,64.64,25567.0,60.3804,60.3804,60.3151,60.3244,25567.0
2022-11-14 14:50:00,64.64,64.65,64.62,64.63,30765.0,60.3244,60.3337,60.3057,60.3151,30765.0
2022-11-14 14:55:00,64.64,64.64,64.58,64.58,19166.0,60.3244,60.3244,60.2684,60.2684,19166.0
2022-11-14 15:00:00,64.59,64.63,64.57,64.61,28840.0,60.2777,60.3151,60.2591,60.2964,28840.0
2022-11-14 15:05:00,64.61,64.64,64.56,64.56,29205.0,60.2964,60.3244,60.2497,60.2497,29205.0
2022-11-14 15:10:00,64.56,64.57,64.45,64.46,32945.0,60.2497,60.2591,60.1471,60.1564,32945.0
2022-11-14 15:15:00,64.47,64.53,64.43,64.51,31270.0,60.1658,60.2217,60.1284,60.2031,31270.0
2022-11-14 15:20:00,64.51,64.52,64.45,64.48,26875.0,60.2031,60.2124,60.1471,60.1751,26875.0
2022-11-14 15:25:00,64.48,64.54,64.47,64.49,22297.0,60.1751,60.2311,60.1658,60.1844,22297.0
2022-11-14 15:30:00,64.49,64.54,64.46,64.48,35147.0,60.1844,60.2311,60.1564,60.1751,35147.0
2022-11-14 15:35:00,64.48,64.57,64.45,64.51,36535.0,60.1751,60.2591,60.1471,60.2031,36535.0
2022-11-14 15:40:00,64.51,64.55,64.44,64.44,34764.0,60.2031,60.2404,60.1378,60.1378,34764.0
2022-11-14 15:45:00,64.44,64.45,64.28,64.3,78973.0,60.1378,60.1471,59.9884,60.0071,78973.0
2022-11-14 15:50:00,64.29,64.3,64.13,64.16,186459.0,59.9978,60.0071,59.8485,59.8764,186459.0
2022-11-14 15:55:00,64.16,64.17,64.06,64.09,473689.0,59.8764,59.8858,59.7831,59.8111,473689.0
2022-11-15 09:30:00,64.78,64.99,64.43,64.55,194301.0,60.4551,60.651,60.1284,60.2404,194301.0
2022-11-15 09:35:00,64.57,64.78,64.51,64.57,46996.0,60.2591,60.4551,60.2031,60.2591,46996.0
2022-11-15 09:40:00,64.57,64.66,64.48,64.61,81563.0,60.2591,60.3431,60.1751,60.2964,81563.0
2022-11-15 09:45:00,64.59,64.78,64.52,64.7,43244.0,60.2777,60.4551,60.2124,60.3804,43244.0
2022-11-15 09:50:00,64.69,64.71,64.52,64.63,34603.0,60.3711,60.3897,60.2124,60.3151,34603.0
2022-11-15 09:55:00,64.62,64.77,64.62,64.7,25476.0,60.3057,60.4457,60.3057,60.3804,25476.0
2022-11-15 10:00:00,64.71,64.82,64.63,64.8,35582.0,60.3897,60.4924,60.3151,60.4737,35582.0
2022-11-15 10:05:00,64.78,64.87,64.66,64.66,66363.0,60.4551,60.539,60.3431,60.3431,66363.0
2022-11-15 10:10:00,64.67,64.73,64.57,64.68,41551.0,60.3524,60.4084,60.2591,60.3617,41551.0
2022-11-15 10:15:00,64.67,64.69,64.47,64.53,41740.0,60.3524,60.3711,60.1658,60.2217,41740.0
2022-11-15 10:20:00,64.52,64.58,64.48,64.57,257796.0,60.2124,60.2684,60.1751,60.2591,257796.0
2022-11-15 10:25:00,64.58,64.78,64.56,64.6,62201.0,60.2684,60.4551,60.2497,60.2871,62201.0
2022-11-15 10:30:00,64.59,64.67,64.56,64.66,30639.0,60.2777,60.3524,60.2497,60.3431,30639.0
2022-11-15 10:35:00,64.67,64.75,64.62,64.75,29853.0,60.3524,60.4271,60.3057,60.4271,29853.0
2022-11-15 10:40:00,64.75,64.78,64.67,64.7,30451.0,60.4271,60.4551,60.3524,60.3804,30451.0
2022-11-15 10:45:00,64.7,64.71,64.61,64.66,46874.0,60.3804,60.3897,60.2964,60.3431,46874.0
2022-11-15 10:50:00,64.64,64.68,64.54,64.67,22118.0,60.3244,60.3617,60.2311,60.3524,22118.0
2022-11-15 10:55:00,64.68,64.8,64.67,64.67,19058.0,60.3617,60.4737,60.3524,60.3524,19058.0
2022-11-15 11:00:00,64.67,64.67,64.5,64.58,45713.0,60.3524,60.3524,60.1937,60.2684,45713.0
2022-11-15 11:05:00,64.59,64.65,64.54,64.56,37197.0,60.2777,60.3337,60.2311,60.2497,37197.0
2022-11-15 11:10:00,64.56,64.69,64.53,64.67,53467.0,60.2497,60.3711,60.2217,60.3524,53467.0
2022-11-15 11:15:00,64.66,64.67,64.59,64.62,17967.0,60.3431,60.3524,60.2777,60.3057,17967.0
2022-11-15 11:20:00,64.62,64.73,64.61,64.62,28589.0,60.3057,60.4084,60.2964,60.3057,28589.0
2022-11-15 11:25:00,64.62,64.67,64.61,64.65,23476.0,60.3057,60.3524,60.2964,60.3337,23476.0
2022-11-15 11:30:00,64.66,64.88,64.66,64.86,50870.0,60.3431,60.5484,60.3431,60.5297,50870.0
2022-11-15 11:35:00,64.87,64.87,64.77,64.83,43180.0,60.539,60.539,60.4457,60.5017,43180.0
2022-11-15 11:40:00,64.84,64.88,64.81,64.86,27090.0,60.511,60.5484,60.4831,60.5297,27090.0
2022-11-15 11:45:00,64.86,64.86,64.72,64.76,24937.0,60.5297,60.5297,60.3991,60.4364,24937.0
2022-11-15 11:50:00,64.75,64.84,64.74,64.81,17850.0,60.4271,60.511,60.4177,60.4831,17850.0
2022-11-15 11:55:00,64.81,64.9,64.8,64.87,24623.0,60.4831,60.567,60.4737,60.539,24623.0
2022-11-15 12:00:00,64.9,64.91,64.76,64.82,24919.0,60.567,60.5764,60.4364,60.4924,24919.0
2022-11-15 12:05:00,64.83,64.93,64.79,64.86,20767.0,60.5017,60.595,60.4644,60.5297,20767.0
2022-11-15 12:10:00,64.87,64.99,64.86,64.91,43028.0,60.539,60.651,60.5297,60.5764,43028.0
2022-11-15 12:15:00,64.92,64.93,64.84,64.89,24688.0,60.5857,60.595,60.511,60.5577,24688.0
2022-11-15 12:20:00,64.89,64.89,64.79,64.82,22604.0,60.5577,60.5577,60.4644,60.4924,22604.0
2022-11-15 12:25:00,64.82,64.82,64.72,64.76,11282.0,60.4924,60.4924,60.3991,60.4364,11282.0
2022-11-15 12:30:00,64.75,64.84,64.73,64.82,12002.0,60.4271,60.511,60.4084,60.4924,12002.0
2022-11-15 12:35:00,64.82,64.82,64.75,64.78,14797.0,60.4924,60.4924,60.4271,60.4551,14797.0
2022-11-15 12:40:00,64.78,64.8,64.71,64.74,16966.0,60.4551,60.4737,60.3897,60.4177,16966.0
2022-11-15 12:45:00,64.74,64.78,64.68,64.78,27096.0,60.4177,60.4551,60.3617,60.4551,27096.0
2022-11-15 12:50:00,64.78,64.82,64.75,64.81,31794.0,60.4551,60.4924,60.4271,60.4831,31794.0
2022-11-15 12:55:00,64.81,64.86,64.78,64.8,44313.0,60.4831,60.5297,60.4551,60.4737,44313.0
2022-11-15 13:00:00,64.81,64.88,64.8,64.86,25108.0,60.4831,60.5484,60.4737,60.5297,25108.0
2022-11-15 13:05:00,64.86,64.86,64.76,64.78,21987.0,60.5297,60.5297,60.4364,60.4551,21987.0
2022-11-15 13:10:00,64.78,64.84,64.75,64.82,33478.0,60.4551,60.511,60.4271,60.4924,33478.0
2022-11-15 13:15:00,64.81,64.81,64.61,64.61,32013.0,60.4831,60.4831,60.2964,60.2964,32013.0
2022-11-15 13:20:00,64.61,64.69,64.5,64.59,72434.0,60.2964,60.3711,60.1937,60.2777,72434.0
2022-11-15 13:25:00,64.6,64.62,64.34,64.41,53087.0,60.2871,60.3057,60.0444,60.1098,53087.0
2022-11-15 13:30:00,64.4,64.47,64.31,64.34,47095.0,60.1004,60.1658,60.0164,60.0444,47095.0
2022-11-15 13:35:00,64.35,64.43,64.24,64.28,40088.0,60.0538,60.1284,59.9511,59.9884,40088.0
2022-11-15 13:40:00,64.28,64.44,64.17,64.35,73695.0,59.9884,60.1378,59.8858,60.0538,73695.0
2022-11-15 13:45:00,64.33,64.42,64.24,64.28,90268.0,60.0351,60.1191,59.9511,59.9884,90268.0
2022-11-15 13:50:00,64.3,64.44,64.28,64.43,27472.0,60.0071,60.1378,59.9884,60.1284,27472.0
2022-11-15 13:55:00,64.42,64.5,64.39,64.4,38465.0,60.1191,60.1937,60.0911,60.1004,38465.0
2022-11-15 14:00:00,64.41,64.45,64.32,64.33,46991.0,60.1098,60.1471,60.0258,60.0351,46991.0
2022-11-15 14:05:00,64.34,64.5,64.33,64.5,53028.0,60.0444,60.1937,60.0351,60.1937,53028.0
2022-11-15 14:10:00,64.49,64.72,64.48,64.6,92073.0,60.1844,60.3991,60.1751,60.2871,92073.0
2022-11-15 14:15:00,64.6,64.65,64.51,64.58,159463.0,60.2871,60.3337,60.2031,60.2684,159463.0
2022-11-15 14:20:00,64.57,64.67,64.55,64.66,70783.0,60.2591,60.3524,60.2404,60.3431,70783.0
2022-11-15 14:25:00,64.65,64.65,64.5,64.54,46293.0,60.3337,60.3337,60.1937,60.2311,46293.0
2022-11-15 14:30:00,64.56,64.57,64.44,64.44,29704.0,60.2497,60.2591,60.1378,60.1378,29704.0
2022-11-15 14:35:00,64.44,64.52,64.4,64.44,30407.0,60.1378,60.2124,60.1004,60.1378,30407.0
2022-11-15 14:40:00,64.45,64.53,64.42,64.45,19932.0,60.1471,60.2217,60.1191,60.1471,19932.0
2022-11-15 14:45:00,64.45,64.52,64.36,64.37,28639.0,60.1471,60.2124,60.0631,60.0724,28639.0
2022-11-15 14:50:00,64.37,64.44,64.37,64.43,23303.0,60.0724,60.1378,60.0724,60.1284,23303.0
2022-11-15 14:55:00,64.44,64.58,64.41,64.55,44849.0,60.1378,60.2684,60.1098,60.2404,44849.0
2022-11-15 15:00:00,64.55,64.66,64.55,64.64,38245.0,60.2404,60.3431,60.2404,60.3244,38245.0
2022-11-15 15:05:00,64.63,64.63,64.5,64.5,26995.0,60.3151,60.3151,60.1937,60.1937,26995.0
2022-11-15 15:10:00,64.51,64.54,64.42,64.44,36178.0,60.2031,60.2311,60.1191,60.1378,36178.0
2022-11-15 15:15:00,64.44,64.56,64.44,64.52,41541.0,60.1378,60.2497,60.1378,60.2124,41541.0
2022-11-15 15:20:00,64.53,64.59,64.49,64.53,44042.0,60.2217,60.2777,60.1844,60.2217,44042.0
2022-11-15 15:25:00,64.53,64.55,64.48,64.51,42227.0,60.2217,60.2404,60.1751,60.2031,42227.0
2022-11-15 15:30:00,64.5,64.51,64.42,64.46,57545.0,60.1937,60.2031,60.1191,60.1564,57545.0
2022-11-15 15:35:00,64.47,64.63,64.46,64.62,85397.0,60.1658,60.3151,60.1564,60.3057,85397.0
2022-11-15 15:40:00,64.62,64.66,64.57,64.64,52040.0,60.3057,60.3431,60.2591,60.3244,52040.0
2022-11-15 15:45:00,64.64,64.66,64.57,64.59,57879.0,60.3244,60.3431,60.2591,60.2777,57879.0
2022-11-15 15:50:00,64.6,64.64,64.5,64.58,202255.0,60.2871,60.3244,60.1937,60.2684,202255.0
2022-11-15 15:55:00,64.58,64.66,64.57,64.65,305589.0,60.2684,60.3431,60.2591,60.3337,305589.0
2022-11-16 09:30:00,64.99,65.2,64.84,65.07,111098.0,60.651,60.847,60.511,60.7257,111098.0
2022-11-16 09:35:00,65.06,65.23,64.99,65.16,50023.0,60.7164,60.875,60.651,60.8097,50023.0
2022-11-16 09:40:00,65.15,65.4,65.13,65.33,57729.0,60.8004,61.0337,60.7817,60.9683,57729.0
2022-11-16 09:45:00,65.33,65.56,65.32,65.38,70798.0,60.9683,61.183,60.959,61.015,70798.0
2022-11-16 09:50:00,65.38,65.38,65.19,65.26,31812.0,61.015,61.015,60.8377,60.903,31812.0
2022-11-16 09:55:00,65.25,65.39,65.25,65.39,27809.0,60.8937,61.0243,60.8937,61.0243,27809.0
2022-11-16 10:00:00,65.4,65.51,65.34,65.34,38730.0,61.0337,61.1363,60.9777,60.9777,38730.0
2022-11-16 10:05:00,65.35,65.42,65.32,65.4,26097.0,60.987,61.0523,60.959,61.0337,26097.0
2022-11-16 10:10:00,65.4,65.52,65.37,65.52,35480.0,61.0337,61.1456,61.0057,61.1456,35480.0
2022-11-16 10:15:00,65.51,65.51,65.39,65.42,20705.0,61.1363,61.1363,61.0243,61.0523,20705.0
2022-11-16 10:20:00,65.4,65.45,65.31,65.34,35753.0,61.0337,61.0803,60.9497,60.9777,35753.0
2022-11-16 10:25:00,65.34,65.46,65.33,65.42,27860.0,60.9777,61.0897,60.9683,61.0523,27860.0
2022-11-16 10:30:00,65.42,65.49,65.35,65.43,27680.0,61.0523,61.1177,60.987,61.0617,27680.0
2022-11-16 10:35:00,65.41,65.41,65.31,65.37,25774.0,61.043,61.043,60.9497,61.0057,25774.0
2022-11-16 10:40:00,65.35,65.39,65.35,65.36,26074.0,60.987,61.0243,60.987,60.9963,26074.0
2022-11-16 10:45:00,65.35,65.43,65.34,65.4,24985.0,60.987,61.0617,60.9777,61.0337,24985.0
2022-11-16 10:50:00,65.4,65.4,65.23,65.26,21178.0,61.0337,61.0337,60.875,60.903,21178.0
2022-11-16 10:55:00,65.26,65.28,65.2,65.23,28658.0,60.903,60.9217,60.847,60.875,28658.0
2022-11-16 11:00:00,65.23,65.31,65.17,65.18,16842.0,60.875,60.9497,60.819,60.8283,16842.0
2022-11-16 11:05:00,65.17,65.17,65.1,65.11,24200.0,60.819,60.819,60.7537,60.763,24200.0
2022-11-16 11:10:00,65.09,65.13,65.02,65.13,15821.0,60.7444,60.7817,60.679,60.7817,15821.0
2022-11-16 11:15:00,65.12,65.18,65.06,65.17,19847.0,60.7724,60.8283,60.7164,60.819,19847.0
2022-11-16 11:20:00,65.17,65.19,65.02,65.03,15436.0,60.819,60.8377,60.679,60.6884,15436.0
2022-11-16 11:25:00,65.02,65.07,65.01,65.03,19402.0,60.679,60.7257,60.6697,60.6884,19402.0
2022-11-16 11:30:00,65.03,65.05,64.93,64.94,23516.0,60.6884,60.707,60.595,60.6044,23516.0
2022-11-16 11:35:00,64.94,64.98,64.93,64.97,10952.0,60.6044,60.6417,60.595,60.6324,10952.0
2022-11-16 11:40:00,64.96,65.06,64.96,65.0,24815.0,60.623,60.7164,60.623,60.6604,24815.0
2022-11-16 11:45:00,65.0,65.03,64.98,65.01,19652.0,60.6604,60.6884,60.6417,60.6697,19652.0
2022-11-16 11:50:00,65.0,65.05,65.0,65.02,20606.0,60.6604,60.707,60.6604,60.679,20606.0
2022-11-16 11:55:00,65.02,65.08,65.0,65.01,26796.0,60.679,60.735,60.6604,60.6697,26796.0
2022-11-16 12:00:00,65.0,65.0,64.89,64.91,47895.0,60.6604,60.6604,60.5577,60.5764,47895.0
2022-11-16 12:05:00,64.9,64.94,64.86,64.91,37432.0,60.567,60.6044,60.5297,60.5764,37432.0
2022-11-16 12:10:00,64.92,64.94,64.87,64.88,33572.0,60.5857,60.6044,60.539,60.5484,33572.0
2022-11-16 12:15:00,64.89,64.96,64.86,64.86,45245.0,60.5577,60.623,60.5297,60.5297,45245.0
2022-11-16 12:20:00,64.87,64.96,64.86,64.91,44504.0,60.539,60.623,60.5297,60.5764,44504.0
2022-11-16 12:25:00,64.89,64.93,64.85,64.87,20749.0,60.5577,60.595,60.5204,60.539,20749.0
2022-11-16 12:30:00,64.87,64.89,64.84,64.84,13036.0,60.539,60.5577,60.511,60.511,13036.0
2022-11-16 12:35:00,64.84,64.9,64.83,64.89,20670.0,60.511,60.567,60.5017,60.5577,20670.0
2022-11-16 12:40:00,64.89,64.98,64.88,64.97,38559.0,60.5577,60.6417,60.5484,60.6324,38559.0
2022-11-16 12:45:00,64.97,65.03,64.88,64.9,93763.0,60.6324,60.6884,60.5484,60.567,93763.0
2022-11-16 12:50:00,64.91,64.94,64.79,64.82,40651.0,60.5764,60.6044,60.4644,60.4924,40651.0
2022-11-16 12:55:00,64.83,64.85,64.81,64.81,15294.0,60.5017,60.5204,60.4831,60.4831,15294.0
2022-11-16 13:00:00,64.81,64.83,64.77,64.81,42646.0,60.4831,60.5017,60.4457,60.4831,42646.0
2022-11-16 13:05:00,64.8,64.86,64.79,64.86,29169.0,60.4737,60.5297,60.4644,60.5297,29169.0
2022-11-16 13:10:00,64.86,64.88,64.83,64.85,22681.0,60.5297,60.5484,60.5017,60.5204,22681.0
2022-11-16 13:15:00,64.85,64.86,64.82,64.84,9296.0,60.5204,60.5297,60.4924,60.511,9296.0
2022-11-16 13:20:00,64.85,64.89,64.81,64.87,17480.0,60.5204,60.5577,60.4831,60.539,17480.0
2022-11-16 13:25:00,64.86,64.92,64.84,64.84,22101.0,60.5297,60.5857,60.511,60.511,22101.0
2022-11-16 13:30:00,64.85,64.87,64.77,64.77,26799.0,60.5204,60.539,60.4457,60.4457,26799.0
2022-11-16 13:35:00,64.78,64.8,64.76,64.8,17631.0,60.4551,60.4737,60.4364,60.4737,17631.0
2022-11-16 13:40:00,64.79,64.81,64.76,64.77,24394.0,60.4644,60.4831,60.4364,60.4457,24394.0
2022-11-16 13:45:00,64.76,64.77,64.71,64.72,26779.0,60.4364,60.4457,60.3897,60.3991,26779.0
2022-11-16 13:50:00,64.72,64.76,64.71,64.76,25590.0,60.3991,60.4364,60.3897,60.4364,25590.0
2022-11-16 13:55:00,64.76,64.78,64.72,64.73,21319.0,60.4364,60.4551,60.3991,60.4084,21319.0
2022-11-16 14:00:00,64.72,64.79,64.68,64.77,25942.0,60.3991,60.4644,60.3617,60.4457,25942.0
2022-11-16 14:05:00,64.77,64.79,64.73,64.78,27086.0,60.4457,60.4644,60.4084,60.4551,27086.0
2022-11-16 14:10:00,64.78,64.81,64.77,64.8,19910.0,60.4551,60.4831,60.4457,60.4737,19910.0
2022-11-16 14:15:00,64.79,64.83,64.76,64.78,18450.0,60.4644,60.5017,60.4364,60.4551,18450.0
2022-11-16 14:20:00,64.78,64.82,64.75,64.77,19117.0,60.4551,60.4924,60.4271,60.4457,19117.0
2022-11-16 14:25:00,64.78,64.8,64.72,64.76,18946.0,60.4551,60.4737,60.3991,60.4364,18946.0
2022-11-16 14:30:00,64.76,64.76,64.68,64.73,18245.0,60.4364,60.4364,60.3617,60.4084,18245.0
2022-11-16 14:35:00,64.73,64.83,64.7,64.8,26365.0,60.4084,60.5017,60.3804,60.4737,26365.0
2022-11-16 14:40:00,64.8,64.86,64.8,64.82,12011.0,60.4737,60.5297,60.4737,60.4924,12011.0
2022-11-16 14:45:00,64.83,64.84,64.77,64.78,20644.0,60.5017,60.511,60.4457,60.4551,20644.0
2022-11-16 14:50:00,64.78,64.85,64.76,64.84,20771.0,60.4551,60.5204,60.4364,60.511,20771.0
2022-11-16 14:55:00,64.85,64.91,64.85,64.9,21483.0,60.5204,60.5764,60.5204,60.567,21483.0
2022-11-16 15:00:00,64.91,64.94,64.88,64.91,23687.0,60.5764,60.6044,60.5484,60.5764,23687.0
2022-11-16 15:05:00,64.91,64.93,64.78,64.8,41067.0,60.5764,60.595,60.4551,60.4737,41067.0
2022-11-16 15:10:00,64.8,64.87,64.79,64.87,29448.0,60.4737,60.539,60.4644,60.539,29448.0
2022-11-16 15:15:00,64.87,64.89,64.85,64.88,22480.0,60.539,60.5577,60.5204,60.5484,22480.0
2022-11-16 15:20:00,64.88,65.01,64.87,64.97,59596.0,60.5484,60.6697,60.539,60.6324,59596.0
2022-11-16 15:25:00,64.97,65.04,64.96,65.03,37973.0,60.6324,60.6977,60.623,60.6884,37973.0
2022-11-16 15:30:00,65.03,65.1,65.02,65.03,45879.0,60.6884,60.7537,60.679,60.6884,45879.0
2022-11-16 15:35:00,65.03,65.09,65.02,65.07,49836.0,60.6884,60.7444,60.679,60.7257,49836.0
2022-11-16 15:40:00,65.07,65.13,65.03,65.09,49230.0,60.7257,60.7817,60.6884,60.7444,49230.0
2022-11-16 15:45:00,65.09,65.11,65.05,65.08,48909.0,60.7444,60.763,60.707,60.735,48909.0
2022-11-16 15:50:00,65.09,65.16,65.05,65.14,123187.0,60.7444,60.8097,60.707,60.791,123187.0
2022-11-16 15:55:00,65.14,65.14,64.98,65.01,311984.0,60.791,60.791,60.6417,60.6697,311984.0
2022-11-17 09:30:00,64.58,64.63,64.27,64.3,124710.0,60.2684,60.3151,59.9791,60.0071,124710.0
2022-11-17 09:35:00,64.29,64.47,64.26,64.45,45937.0,59.9978,60.1658,59.9698,60.1471,45937.0
2022-11-17 09:40:00,64.45,64.51,64.33,64.46,43827.0,60.1471,60.2031,60.0351,60.1564,43827.0
2022-11-17 09:45:00,64.46,64.5,64.28,64.3,67114.0,60.1564,60.1937,59.9884,60.0071,67114.0
2022-11-17 09:50:00,64.3,64.42,64.29,64.34,33168.0,60.0071,60.1191,59.9978,60.0444,33168.0
2022-11-17 09:55:00,64.33,64.4,64.28,64.35,31582.0,60.0351,60.1004,59.9884,60.0538,31582.0
2022-11-17 10:00:00,64.34,64.39,64.26,64.26,30153.0,60.0444,60.0911,59.9698,59.9698,30153.0
2022-11-17 10:05:00,64.25,64.33,64.21,64.21,29011.0,59.9604,60.0351,59.9231,59.9231,29011.0
2022-11-17 10:10:00,64.2,64.32,64.2,64.27,47517.0,59.9138,60.0258,59.9138,59.9791,47517.0
2022-11-17 10:15:00,64.27,64.34,64.16,64.21,30216.0,59.9791,60.0444,59.8764,59.9231,30216.0
2022-11-17 10:20:00,64.21,64.24,64.15,64.18,29322.0,59.9231,59.9511,59.8671,59.8951,29322.0
2022-11-17 10:25:00,64.19,64.29,64.16,64.25,23844.0,59.9044,59.9978,59.8764,59.9604,23844.0
2022-11-17 10:30:00,64.25,64.28,64.18,64.28,19132.0,59.9604,59.9884,59.8951,59.9884,19132.0
2022-11-17 10:35:00,64.28,64.28,64.1,64.1,29005.0,59.9884,59.9884,59.8205,59.8205,29005.0
2022-11-17 10:40:00,64.09,64.12,64.02,64.03,38218.0,59.8111,59.8391,59.7458,59.7551,38218.0
2022-11-17 10:45:00,64.02,64.1,64.0,64.1,29878.0,59.7458,59.8205,59.7271,59.8205,29878.0
2022-11-17 10:50:00,64.09,64.12,64.03,64.03,30751.0,59.8111,59.8391,59.7551,59.7551,30751.0
2022-11-17 10:55:00,64.03,64.08,64.02,64.03,38072.0,59.7551,59.8018,59.7458,59.7551,38072.0
2022-11-17 11:00:00,64.04,64.1,64.04,64.08,16191.0,59.7645,59.8205,59.7645,59.8018,16191.0
2022-11-17 11:05:00,64.07,64.18,64.05,64.12,20700.0,59.7925,59.8951,59.7738,59.8391,20700.0
2022-11-17 11:10:00,64.12,64.15,64.08,64.13,16733.0,59.8391,59.8671,59.8018,59.8485,16733.0
2022-11-17 11:15:00,64.14,64.19,64.11,64.13,21246.0,59.8578,59.9044,59.8298,59.8485,21246.0
2022-11-17 11:20:00,64.12,64.15,64.05,64.14,14162.0,59.8391,59.8671,59.7738,59.8578,14162.0
2022-11-17 11:25:00,64.14,64.21,64.14,64.17,16644.0,59.8578,59.9231,59.8578,59.8858,16644.0
2022-11-17 11:30:00,64.18,64.2,64.15,64.19,15933.0,59.8951,59.9138,59.8671,59.9044,15933.0
2022-11-17 11:35:00,64.2,64.21,64.11,64.11,24456.0,59.9138,59.9231,59.8298,59.8298,24456.0
2022-11-17 11:40:00,64.11,64.15,64.09,64.09,21051.0,59.8298,59.8671,59.8111,59.8111,21051.0
2022-11-17 11:45:00,64.09,64.16,64.08,64.13,11028.0,59.8111,59.8764,59.8018,59.8485,11028.0
2022-11-17 11:50:00,64.12,64.15,64.1,64.14,19922.0,59.8391,59.8671,59.8205,59.8578,19922.0
2022-11-17 11:55:00,64.15,64.24,64.14,64.22,53397.0,59.8671,59.9511,59.8578,59.9324,53397.0
2022-11-17 12:00:00,64.23,64.33,64.23,64.29,19433.0,59.9418,60.0351,59.9418,59.9978,19433.0
2022-11-17 12:05:00,64.3,64.39,64.3,64.39,17700.0,60.0071,60.0911,60.0071,60.0911,17700.0
2022-11-17 12:10:00,64.39,64.42,64.35,64.41,14499.0,60.0911,60.1191,60.0538,60.1098,14499.0
2022-11-17 12:15:00,64.41,64.48,64.37,64.48,23339.0,60.1098,60.1751,60.0724,60.1751,23339.0
2022-11-17 12:20:00,64.48,64.56,64.48,64.52,21489.0,60.1751,60.2497,60.1751,60.2124,21489.0
2022-11-17 12:25:00,64.53,64.54,64.43,64.44,11973.0,60.2217,60.2311,60.1284,60.1378,11973.0
2022-11-17 12:30:00,64.45,64.48,64.4,64.41,18531.0,60.1471,60.1751,60.1004,60.1098,18531.0
2022-11-17 12:35:00,64.41,64.5,64.39,64.5,20808.0,60.1098,60.1937,60.0911,60.1937,20808.0
2022-11-17 12:40:00,64.5,64.53,64.42,64.44,162727.0,60.1937,60.2217,60.1191,60.1378,162727.0
2022-11-17 12:45:00,64.43,64.47,64.27,64.28,60855.0,60.1284,60.1658,59.9791,59.9884,60855.0
2022-11-17 12:50:00,64.28,64.41,64.27,64.3,46742.0,59.9884,60.1098,59.9791,60.0071,46742.0
2022-11-17 12:55:00,64.3,64.38,64.25,64.34,38015.0,60.0071,60.0818,59.9604,60.0444,38015.0
2022-11-17 13:00:00,64.35,64.4,64.31,64.4,32258.0,60.0538,60.1004,60.0164,60.1004,32258.0
2022-11-17 13:05:00,64.39,64.43,64.29,64.31,49133.0,60.0911,60.1284,59.9978,60.0164,49133.0
2022-11-17 13:10:00,64.31,64.36,64.3,64.33,18713.0,60.0164,60.0631,60.0071,60.0351,18713.0
2022-11-17 13:15:00,64.33,64.36,64.28,64.33,18429.0,60.0351,60.0631,59.9884,60.0351,18429.0
2022-11-17 13:20:00,64.34,64.36,64.24,64.25,18268.0,60.0444,60.0631,59.9511,59.9604,18268.0
2022-11-17 13:25:00,64.25,64.28,64.24,64.26,13857.0,59.9604,59.9884,59.9511,59.9698,13857.0
2022-11-17 13:30:00,64.27,64.29,64.22,64.24,21412.0,59.9791,59.9978,59.9324,59.9511,21412.0
2022-11-17 13:35:00,64.25,64.33,64.24,64.31,27185.0,59.9604,60.0351,59.9511,60.0164,27185.0
2022-11-17 13:40:00,64.31,64.33,64.27,64.27,21814.0,60.0164,60.0351,59.9791,59.9791,21814.0
2022-11-17 13:45:00,64.27,64.33,64.25,64.31,18575.0,59.9791,60.0351,59.9604,60.0164,18575.0
2022-11-17 13:50:00,64.3,64.34,64.27,64.33,22730.0,60.0071,60.0444,59.9791,60.0351,22730.0
2022-11-17 13:55:00,64.32,64.4,64.31,64.38,21740.0,60.0258,60.1004,60.0164,60.0818,21740.0
2022-11-17 14:00:00,64.38,64.42,64.36,64.38,30875.0,60.0818,60.1191,60.0631,60.0818,30875.0
2022-11-17 14:05:00,64.38,64.38,64.31,64.31,15234.0,60.0818,60.0818,60.0164,60.0164,15234.0
2022-11-17 14:10:00,64.31,64.31,64.25,64.3,21731.0,60.0164,60.0164,59.9604,60.0071,21731.0
2022-11-17 14:15:00,64.29,64.32,64.25,64.3,27209.0,59.9978,60.0258,59.9604,60.0071,27209.0
2022-11-17 14:20:00,64.3,64.37,64.27,64.37,34702.0,60.0071,60.0724,59.9791,60.0724,34702.0
2022-11-17 14:25:00,64.36,64.36,64.3,64.31,22075.0,60.0631,60.0631,60.0071,60.0164,22075.0
2022-11-17 14:30:00,64.31,64.34,64.29,64.33,24695.0,60.0164,60.0444,59.9978,60.0351,24695.0
2022-11-17 14:35:00,64.33,64.38,64.29,64.37,35305.0,60.0351,60.0818,59.9978,60.0724,35305.0
2022-11-17 14:40:00,64.37,64.39,64.26,64.3,46900.0,60.0724,60.0911,59.9698,60.0071,46900.0
2022-11-17 14:45:00,64.3,64.36,64.28,64.33,50488.0,60.0071,60.0631,59.9884,60.0351,50488.0
2022-11-17 14:50:00,64.34,64.39,64.29,64.39,37348.0,60.0444,60.0911,59.9978,60.0911,37348.0
2022-11-17 14:55:00,64.39,64.39,64.34,64.36,25388.0,60.0911,60.0911,60.0444,60.0631,25388.0
2022-11-17 15:00:00,64.36,64.39,64.32,64.35,39889.0,60.0631,60.0911,60.0258,60.0538,39889.0
2022-11-17 15:05:00,64.35,64.4,64.29,64.31,59353.0,60.0538,60.1004,59.9978,60.0164,59353.0
2022-11-17 15:10:00,64.31,64.32,64.22,64.22,33841.0,60.0164,60.0258,59.9324,59.9324,33841.0
2022-11-17 15:15:00,64.23,64.25,64.16,64.2,68152.0,59.9418,59.9604,59.8764,59.9138,68152.0
2022-11-17 15:20:00,64.2,64.22,64.16,64.17,41822.0,59.9138,59.9324,59.8764,59.8858,41822.0
2022-11-17 15:25:00,64.16,64.21,64.14,64.19,59959.0,59.8764,59.9231,59.8578,59.9044,59959.0
2022-11-17 15:30:00,64.2,64.27,64.17,64.24,45800.0,59.9138,59.9791,59.8858,59.9511,45800.0
2022-11-17 15:35:00,64.25,64.26,64.19,64.25,61483.0,59.9604,59.9698,59.9044,59.9604,61483.0
2022-11-17 15:40:00,64.25,64.32,64.24,64.28,94622.0,59.9604,60.0258,59.9511,59.9884,94622.0
2022-11-17 15:45:00,64.28,64.36,64.25,64.33,132248.0,59.9884,60.0631,59.9604,60.0351,132248.0
2022-11-17 15:50:00,64.33,64.4,64.28,64.36,144461.0,60.0351,60.1004,59.9884,60.0631,144461.0
2022-11-17 15:55:00,64.36,64.46,64.35,64.45,414067.0,60.0631,60.1564,60.0538,60.1471,414067.0
2022-11-18 09:30:00,64.66,65.04,64.66,64.94,287932.0,60.3431,60.6977,60.3431,60.6044,287932.0
2022-11-18 09:35:00,64.97,65.02,64.9,64.94,35354.0,60.6324,60.679,60.567,60.6044,35354.0
2022-11-18 09:40:00,64.95,65.0,64.66,64.66,88913.0,60.6137,60.6604,60.3431,60.3431,88913.0
2022-11-18 09:45:00,64.66,64.76,64.51,64.55,60474.0,60.3431,60.4364,60.2031,60.2404,60474.0
2022-11-18 09:50:00,64.56,64.7,64.53,64.55,46006.0,60.2497,60.3804,60.2217,60.2404,46006.0
2022-11-18 09:55:00,64.55,64.67,64.51,64.53,40160.0,60.2404,60.3524,60.2031,60.2217,40160.0
2022-11-18 10:00:00,64.53,64.55,64.39,64.44,40545.0,60.2217,60.2404,60.0911,60.1378,40545.0
2022-11-18 10:05:00,64.45,64.48,64.31,64.36,31244.0,60.1471,60.1751,60.0164,60.0631,31244.0
2022-11-18 10:10:00,64.38,64.44,64.33,64.43,18629.0,60.0818,60.1378,60.0351,60.1284,18629.0
2022-11-18 10:15:00,64.44,64.56,64.42,64.55,27943.0,60.1378,60.2497,60.1191,60.2404,27943.0
2022-11-18 10:20:00,64.54,64.59,64.5,64.53,33620.0,60.2311,60.2777,60.1937,60.2217,33620.0
2022-11-18 10:25:00,64.53,64.59,64.5,64.59,24480.0,60.2217,60.2777,60.1937,60.2777,24480.0
2022-11-18 10:30:00,64.58,64.59,64.48,64.48,25446.0,60.2684,60.2777,60.1751,60.1751,25446.0
2022-11-18 10:35:00,64.48,64.6,64.46,64.59,29698.0,60.1751,60.2871,60.1564,60.2777,29698.0
2022-11-18 10:40:00,64.59,64.66,64.55,64.61,34663.0,60.2777,60.3431,60.2404,60.2964,34663.0
2022-11-18 10:45:00,64.6,64.69,64.55,64.69,25436.0,60.2871,60.3711,60.2404,60.3711,25436.0
2022-11-18 10:50:00,64.7,64.71,64.63,64.64,25144.0,60.3804,60.3897,60.3151,60.3244,25144.0
2022-11-18 10:55:00,64.64,64.66,64.5,64.59,40597.0,60.3244,60.3431,60.1937,60.2777,40597.0
2022-11-18 11:00:00,64.6,64.67,64.59,64.66,35251.0,60.2871,60.3524,60.2777,60.3431,35251.0
2022-11-18 11:05:00,64.65,64.7,64.62,64.69,25938.0,60.3337,60.3804,60.3057,60.3711,25938.0
2022-11-18 11:10:00,64.69,64.75,64.65,64.73,35298.0,60.3711,60.4271,60.3337,60.4084,35298.0
2022-11-18 11:15:00,64.74,64.83,64.71,64.8,29348.0,60.4177,60.5017,60.3897,60.4737,29348.0
2022-11-18 11:20:00,64.79,64.83,64.77,64.81,26068.0,60.4644,60.5017,60.4457,60.4831,26068.0
2022-11-18 11:25:00,64.81,64.81,64.73,64.74,27545.0,60.4831,60.4831,60.4084,60.4177,27545.0
2022-11-18 11:30:00,64.74,64.83,64.74,64.78,29571.0,60.4177,60.5017,60.4177,60.4551,29571.0
2022-11-18 11:35:00,64.78,64.79,64.68,64.7,27981.0,60.4551,60.4644,60.3617,60.3804,27981.0
2022-11-18 11:40:00,64.7,64.77,64.7,64.75,20378.0,60.3804,60.4457,60.3804,60.4271,20378.0
2022-11-18 11:45:00,64.76,64.76,64.65,64.68,29072.0,60.4364,60.4364,60.3337,60.3617,29072.0
2022-11-18 11:50:00,64.67,64.69,64.62,64.66,22855.0,60.3524,60.3711,60.3057,60.3431,22855.0
2022-11-18 11:55:00,64.66,64.74,64.64,64.73,22992.0,60.3431,60.4177,60.3244,60.4084,22992.0
2022-11-18 12:00:00,64.74,64.75,64.67,64.75,14705.0,60.4177,60.4271,60.3524,60.4271,14705.0
2022-11-18 12:05:00,64.75,64.77,64.72,64.74,23457.0,60.4271,60.4457,60.3991,60.4177,23457.0
2022-11-18 12:10:00,64.74,64.74,64.66,64.67,19946.0,60.4177,60.4177,60.3431,60.3524,19946.0
2022-11-18 12:15:00,64.67,64.68,64.49,64.5,47369.0,60.3524,60.3617,60.1844,60.1937,47369.0
2022-11-18 12:20:00,64.51,64.52,64.43,64.43,41919.0,60.2031,60.2124,60.1284,60.1284,41919.0
2022-11-18 12:25:00,64.44,64.5,64.43,64.48,25089.0,60.1378,60.1937,60.1284,60.1751,25089.0
2022-11-18 12:30:00,64.49,64.51,64.42,64.45,25852.0,60.1844,60.2031,60.1191,60.1471,25852.0
2022-11-18 12:35:00,64.45,64.53,64.43,64.52,19259.0,60.1471,60.2217,60.1284,60.2124,19259.0
2022-11-18 12:40:00,64.51,64.54,64.48,64.51,19562.0,60.2031,60.2311,60.1751,60.2031,19562.0
2022-11-18 12:45:00,64.51,64.57,64.51,64.54,13232.0,60.2031,60.2591,60.2031,60.2311,13232.0
2022-11-18 12:50:00,64.54,64.57,64.44,64.48,14456.0,60.2311,60.2591,60.1378,60.1751,14456.0
2022-11-18 12:55:00,64.49,64.51,64.44,64.45,22419.0,60.1844,60.2031,60.1378,60.1471,22419.0
2022-11-18 13:00:00,64.46,64.48,64.42,64.47,21234.0,60.1564,60.1751,60.1191,60.1658,21234.0
2022-11-18 13:05:00,64.48,64.59,64.48,64.58,16366.0,60.1751,60.2777,60.1751,60.2684,16366.0
2022-11-18 13:10:00,64.58,64.6,64.55,64.59,14980.0,60.2684,60.2871,60.2404,60.2777,14980.0
2022-11-18 13:15:00,64.59,64.6,64.51,64.51,20543.0,60.2777,60.2871,60.2031,60.2031,20543.0
2022-11-18 13:20:00,64.52,64.53,64.46,64.53,17881.0,60.2124,60.2217,60.1564,60.2217,17881.0
2022-11-18 13:25:00,64.53,64.57,64.5,64.53,26098.0,60.2217,60.2591,60.1937,60.2217,26098.0
2022-11-18 13:30:00,64.54,64.61,64.53,64.61,28355.0,60.2311,60.2964,60.2217,60.2964,28355.0
2022-11-18 13:35:00,64.61,64.61,64.52,64.56,22456.0,60.2964,60.2964,60.2124,60.2497,22456.0
2022-11-18 13:40:00,64.56,64.57,64.47,64.48,22918.0,60.2497,60.2591,60.1658,60.1751,22918.0
2022-11-18 13:45:00,64.47,64.5,64.45,64.45,14241.0,60.1658,60.1937,60.1471,60.1471,14241.0
2022-11-18 13:50:00,64.45,64.48,64.41,64.44,23166.0,60.1471,60.1751,60.1098,60.1378,23166.0
2022-11-18 13:55:00,64.44,64.51,64.43,64.51,30326.0,60.1378,60.2031,60.1284,60.2031,30326.0
2022-11-18 14:00:00,64.5,64.61,64.49,64.59,24340.0,60.1937,60.2964,60.1844,60.2777,24340.0
2022-11-18 14:05:00,64.59,64.66,64.59,64.66,17221.0,60.2777,60.3431,60.2777,60.3431,17221.0
2022-11-18 14:10:00,64.66,64.67,64.6,64.62,23589.0,60.3431,60.3524,60.2871,60.3057,23589.0
2022-11-18 14:15:00,64.61,64.62,64.55,64.55,27125.0,60.2964,60.3057,60.2404,60.2404,27125.0
2022-11-18 14:20:00,64.56,64.65,64.55,64.63,16286.0,60.2497,60.3337,60.2404,60.3151,16286.0
2022-11-18 14:25:00,64.63,64.69,64.61,64.66,29559.0,60.3151,60.3711,60.2964,60.3431,29559.0
2022-11-18 14:30:00,64.65,64.71,64.59,64.66,25519.0,60.3337,60.3897,60.2777,60.3431,25519.0
2022-11-18 14:35:00,64.66,64.67,64.58,64.62,39092.0,60.3431,60.3524,60.2684,60.3057,39092.0
2022-11-18 14:40:00,64.63,64.68,64.61,64.66,16846.0,60.3151,60.3617,60.2964,60.3431,16846.0
2022-11-18 14:45:00,64.66,64.69,64.63,64.67,23418.0,60.3431,60.3711,60.3151,60.3524,23418.0
2022-11-18 14:50:00,64.67,64.7,64.66,64.7,17700.0,60.3524,60.3804,60.3431,60.3804,17700.0
2022-11-18 14:55:00,64.69,64.75,64.68,64.73,22796.0,60.3711,60.4271,60.3617,60.4084,22796.0
2022-11-18 15:00:00,64.73,64.8,64.71,64.76,37924.0,60.4084,60.4737,60.3897,60.4364,37924.0
2022-11-18 15:05:00,64.76,64.8,64.75,64.79,29428.0,60.4364,60.4737,60.4271,60.4644,29428.0
2022-11-18 15:10:00,64.8,64.82,64.78,64.78,46328.0,60.4737,60.4924,60.4551,60.4551,46328.0
2022-11-18 15:15:00,64.78,64.8,64.73,64.77,25262.0,60.4551,60.4737,60.4084,60.4457,25262.0
2022-11-18 15:20:00,64.77,64.77,64.69,64.71,25403.0,60.4457,60.4457,60.3711,60.3897,25403.0
2022-11-18 15:25:00,64.72,64.81,64.71,64.81,40019.0,60.3991,60.4831,60.3897,60.4831,40019.0
2022-11-18 15:30:00,64.81,64.85,64.8,64.81,37714.0,60.4831,60.5204,60.4737,60.4831,37714.0
2022-11-18 15:35:00,64.81,64.93,64.79,64.92,40106.0,60.4831,60.595,60.4644,60.5857,40106.0
2022-11-18 15:40:00,64.92,65.0,64.9,64.99,51775.0,60.5857,60.6604,60.567,60.651,51775.0
2022-11-18 15:45:00,64.98,64.99,64.93,64.98,67478.0,60.6417,60.651,60.595,60.6417,67478.0
2022-11-18 15:50:00,64.98,65.09,64.88,64.9,232870.0,60.6417,60.7444,60.5484,60.567,232870.0
2022-11-18 15:55:00,64.9,65.01,64.89,64.97,329026.0,60.567,60.6697,60.5577,60.6324,329026.0
2022-11-21 09:30:00,65.3,65.39,65.14,65.14,97294.0,60.9403,61.0243,60.791,60.791,97294.0
2022-11-21 09:35:00,65.14,65.23,65.08,65.08,44432.0,60.791,60.875,60.735,60.735,44432.0
2022-11-21 09:40:00,65.06,65.21,65.04,65.2,51182.0,60.7164,60.8563,60.6977,60.847,51182.0
2022-11-21 09:45:00,65.2,65.28,65.17,65.25,59411.0,60.847,60.9217,60.819,60.8937,59411.0
2022-11-21 09:50:00,65.25,65.29,65.17,65.17,38590.0,60.8937,60.931,60.819,60.819,38590.0
2022-11-21 09:55:00,65.16,65.31,65.16,65.29,48361.0,60.8097,60.9497,60.8097,60.931,48361.0
2022-11-21 10:00:00,65.29,65.32,65.23,65.27,39154.0,60.931,60.959,60.875,60.9123,39154.0
2022-11-21 10:05:00,65.26,65.31,65.18,65.23,41350.0,60.903,60.9497,60.8283,60.875,41350.0
2022-11-21 10:10:00,65.23,65.35,65.22,65.3,48373.0,60.875,60.987,60.8657,60.9403,48373.0
2022-11-21 10:15:00,65.3,65.44,65.3,65.4,44095.0,60.9403,61.071,60.9403,61.0337,44095.0
2022-11-21 10:20:00,65.4,65.45,65.32,65.43,25264.0,61.0337,61.0803,60.959,61.0617,25264.0
2022-11-21 10:25:00,65.43,65.47,65.37,65.44,32621.0,61.0617,61.099,61.0057,61.071,32621.0
2022-11-21 10:30:00,65.44,65.49,65.4,65.47,63093.0,61.071,61.1177,61.0337,61.099,63093.0
2022-11-21 10:35:00,65.47,65.53,65.44,65.48,73112.0,61.099,61.155,61.071,61.1083,73112.0
2022-11-21 10:40:00,65.48,65.53,65.46,65.53,33623.0,61.1083,61.155,61.0897,61.155,33623.0
2022-11-21 10:45:00,65.53,65.6,65.5,65.57,49085.0,61.155,61.2203,61.127,61.1923,49085.0
2022-11-21 10:50:00,65.58,65.61,65.53,65.53,24896.0,61.2016,61.2296,61.155,61.155,24896.0
2022-11-21 10:55:00,65.54,65.66,65.5,65.66,23198.0,61.1643,61.2763,61.127,61.2763,23198.0
2022-11-21 11:00:00,65.66,65.67,65.54,65.6,44199.0,61.2763,61.2856,61.1643,61.2203,44199.0
2022-11-21 11:05:00,65.6,65.79,65.6,65.77,107807.0,61.2203,61.3976,61.2203,61.379,107807.0
2022-11-21 11:10:00,65.77,65.83,65.74,65.75,45636.0,61.379,61.435,61.351,61.3603,45636.0
2022-11-21 11:15:00,65.74,65.83,65.69,65.7,47089.0,61.351,61.435,61.3043,61.3136,47089.0
2022-11-21 11:20:00,65.7,65.73,65.63,65.66,54814.0,61.3136,61.3416,61.2483,61.2763,54814.0
2022-11-21 11:25:00,65.65,65.66,65.58,65.6,27009.0,61.267,61.2763,61.2016,61.2203,27009.0
2022-11-21 11:30:00,65.59,65.67,65.58,65.61,66333.0,61.211,61.2856,61.2016,61.2296,66333.0
2022-11-21 11:35:00,65.61,65.63,65.58,65.59,39013.0,61.2296,61.2483,61.2016,61.211,39013.0
2022-11-21 11:40:00,65.59,65.63,65.56,65.59,38440.0,61.211,61.2483,61.183,61.211,38440.0
2022-11-21 11:45:00,65.59,65.65,65.57,65.65,50169.0,61.211,61.267,61.1923,61.267,50169.0
2022-11-21 11:50:00,65.65,65.66,65.57,65.61,39396.0,61.267,61.2763,61.1923,61.2296,39396.0
2022-11-21 11:55:00,65.61,65.61,65.4,65.45,62996.0,61.2296,61.2296,61.0337,61.0803,62996.0
2022-11-21 12:00:00,65.45,65.52,65.42,65.47,29360.0,61.0803,61.1456,61.0523,61.099,29360.0
2022-11-21 12:05:00,65.46,65.53,65.45,65.5,20611.0,61.0897,61.155,61.0803,61.127,20611.0
2022-11-21 12:10:00,65.51,65.6,65.5,65.59,19835.0,61.1363,61.2203,61.127,61.211,19835.0
2022-11-21 12:15:00,65.59,65.63,65.56,65.59,21443.0,61.211,61.2483,61.183,61.211,21443.0
2022-11-21 12:20:00,65.59,65.65,65.56,65.63,18162.0,61.211,61.267,61.183,61.2483,18162.0
2022-11-21 12:25:00,65.64,65.69,65.61,65.66,17775.0,61.2576,61.3043,61.2296,61.2763,17775.0
2022-11-21 12:30:00,65.65,65.67,65.6,65.67,22226.0,61.267,61.2856,61.2203,61.2856,22226.0
2022-11-21 12:35:00,65.67,65.74,65.66,65.73,22485.0,61.2856,61.351,61.2763,61.3416,22485.0
2022-11-21 12:40:00,65.72,65.74,65.7,65.73,11931.0,61.3323,61.351,61.3136,61.3416,11931.0
2022-11-21 12:45:00,65.73,65.73,65.66,65.67,23508.0,61.3416,61.3416,61.2763,61.2856,23508.0
2022-11-21 12:50:00,65.67,65.69,65.61,65.64,20755.0,61.2856,61.3043,61.2296,61.2576,20755.0
2022-11-21 12:55:00,65.64,65.65,65.57,65.59,22671.0,61.2576,61.267,61.1923,61.211,22671.0
2022-11-21 13:00:00,65.6,65.64,65.58,65.63,21226.0,61.2203,61.2576,61.2016,61.2483,21226.0
2022-11-21 13:05:00,65.63,65.66,65.62,65.65,19148.0,61.2483,61.2763,61.239,61.267,19148.0
2022-11-21 13:10:00,65.66,65.74,65.65,65.72,49662.0,61.2763,61.351,61.267,61.3323,49662.0
2022-11-21 13:15:00,65.72,65.74,65.69,65.74,19503.0,61.3323,61.351,61.3043,61.351,19503.0
2022-11-21 13:20:00,65.74,65.77,65.72,65.72,21466.0,61.351,61.379,61.3323,61.3323,21466.0
2022-11-21 13:25:00,65.72,65.78,65.71,65.75,21855.0,61.3323,61.3883,61.323,61.3603,21855.0
2022-11-21 13:30:00,65.76,65.8,65.75,65.76,31490.0,61.3696,61.407,61.3603,61.3696,31490.0
2022-11-21 13:35:00,65.77,65.8,65.72,65.8,39129.0,61.379,61.407,61.3323,61.407,39129.0
2022-11-21 13:40:00,65.8,65.84,65.78,65.81,24000.0,61.407,61.4443,61.3883,61.4163,24000.0
2022-11-21 13:45:00,65.8,65.82,65.76,65.78,15866.0,61.407,61.4256,61.3696,61.3883,15866.0
2022-11-21 13:50:00,65.77,65.81,65.72,65.72,29772.0,61.379,61.4163,61.3323,61.3323,29772.0
2022-11-21 13:55:00,65.72,65.77,65.72,65.75,15444.0,61.3323,61.379,61.3323,61.3603,15444.0
2022-11-21 14:00:00,65.74,65.77,65.73,65.77,14379.0,61.351,61.379,61.3416,61.379,14379.0
2022-11-21 14:05:00,65.77,65.84,65.76,65.83,19564.0,61.379,61.4443,61.3696,61.435,19564.0
2022-11-21 14:10:00,65.83,65.83,65.78,65.83,21896.0,61.435,61.435,61.3883,61.435,21896.0
2022-11-21 14:15:00,65.83,65.84,65.75,65.8,20412.0,61.435,61.4443,61.3603,61.407,20412.0
2022-11-21 14:20:00,65.81,65.82,65.76,65.78,16065.0,61.4163,61.4256,61.3696,61.3883,16065.0
2022-11-21 14:25:00,65.8,65.81,65.75,65.77,27084.0,61.407,61.4163,61.3603,61.379,27084.0
2022-11-21 14:30:00,65.75,65.81,65.74,65.78,25111.0,61.3603,61.4163,61.351,61.3883,25111.0
2022-11-21 14:35:00,65.78,65.81,65.76,65.8,24552.0,61.3883,61.4163,61.3696,61.407,24552.0
2022-11-21 14:40:00,65.8,65.84,65.76,65.78,17670.0,61.407,61.4443,61.3696,61.3883,17670.0
2022-11-21 14:45:00,65.77,65.79,65.75,65.78,20976.0,61.379,61.3976,61.3603,61.3883,20976.0
2022-11-21 14:50:00,65.78,65.82,65.74,65.78,24112.0,61.3883,61.4256,61.351,61.3883,24112.0
2022-11-21 14:55:00,65.78,65.8,65.75,65.78,37512.0,61.3883,61.407,61.3603,61.3883,37512.0
2022-11-21 15:00:00,65.78,65.79,65.73,65.78,13020.0,61.3883,61.3976,61.3416,61.3883,13020.0
2022-11-21 15:05:00,65.78,65.82,65.73,65.81,23744.0,61.3883,61.4256,61.3416,61.4163,23744.0
2022-11-21 15:10:00,65.81,65.81,65.75,65.78,24991.0,61.4163,61.4163,61.3603,61.3883,24991.0
2022-11-21 15:15:00,65.78,65.82,65.78,65.8,22029.0,61.3883,61.4256,61.3883,61.407,22029.0
2022-11-21 15:20:00,65.8,65.82,65.74,65.75,24264.0,61.407,61.4256,61.351,61.3603,24264.0
2022-11-21 15:25:00,65.75,65.78,65.71,65.78,40771.0,61.3603,61.3883,61.323,61.3883,40771.0
2022-11-21 15:30:00,65.78,65.86,65.77,65.81,39639.0,61.3883,61.4629,61.379,61.4163,39639.0
2022-11-21 15:35:00,65.81,65.85,65.8,65.84,37543.0,61.4163,61.4536,61.407,61.4443,37543.0
2022-11-21 15:40:00,65.84,65.86,65.8,65.84,53902.0,61.4443,61.4629,61.407,61.4443,53902.0
2022-11-21 15:45:00,65.84,65.89,65.83,65.89,58447.0,61.4443,61.4909,61.435,61.4909,58447.0
2022-11-21 15:50:00,65.89,65.96,65.85,65.87,146816.0,61.4909,61.5563,61.4536,61.4723,146816.0
2022-11-21 15:55:00,65.86,65.91,65.84,65.85,338075.0,61.4629,61.5096,61.4443,61.4536,338075.0
2022-11-22 09:30:00,66.04,66.25,65.99,66.18,141812.0,61.6309,61.8269,61.5843,61.7616,141812.0
2022-11-22 09:35:00,66.17,66.34,66.14,66.17,53852.0,61.7523,61.9109,61.7243,61.7523,53852.0
2022-11-22 09:40:00,66.17,66.27,66.07,66.13,38860.0,61.7523,61.8456,61.6589,61.7149,38860.0
2022-11-22 09:45:00,66.15,66.33,66.14,66.3,51863.0,61.7336,61.9016,61.7243,61.8736,51863.0
2022-11-22 09:50:00,66.3,66.34,66.2,66.23,60048.0,61.8736,61.9109,61.7803,61.8082,60048.0
2022-11-22 09:55:00,66.2,66.29,66.16,66.2,60232.0,61.7803,61.8642,61.7429,61.7803,60232.0
2022-11-22 10:00:00,66.2,66.21,66.01,66.07,49010.0,61.7803,61.7896,61.6029,61.6589,49010.0
2022-11-22 10:05:00,66.07,66.09,65.9,65.94,42020.0,61.6589,61.6776,61.5003,61.5376,42020.0
2022-11-22 10:10:00,65.94,66.09,65.93,66.06,52632.0,61.5376,61.6776,61.5283,61.6496,52632.0
2022-11-22 10:15:00,66.07,66.11,65.97,65.98,23178.0,61.6589,61.6963,61.5656,61.5749,23178.0
2022-11-22 10:20:00,65.98,66.01,65.83,65.87,29388.0,61.5749,61.6029,61.435,61.4723,29388.0
2022-11-22 10:25:00,65.86,65.95,65.85,65.89,38983.0,61.4629,61.5469,61.4536,61.4909,38983.0
2022-11-22 10:30:00,65.9,65.95,65.86,65.93,30917.0,61.5003,61.5469,61.4629,61.5283,30917.0
2022-11-22 10:35:00,65.93,65.94,65.83,65.85,38048.0,61.5283,61.5376,61.435,61.4536,38048.0
2022-11-22 10:40:00,65.86,65.91,65.81,65.85,31905.0,61.4629,61.5096,61.4163,61.4536,31905.0
2022-11-22 10:45:00,65.86,65.89,65.82,65.88,28457.0,61.4629,61.4909,61.4256,61.4816,28457.0
2022-11-22 10:50:00,65.88,65.92,65.87,65.92,19329.0,61.4816,61.5189,61.4723,61.5189,19329.0
2022-11-22 10:55:00,65.92,66.01,65.9,66.01,61482.0,61.5189,61.6029,61.5003,61.6029,61482.0
2022-11-22 11:00:00,66.01,66.02,65.95,65.99,14710.0,61.6029,61.6123,61.5469,61.5843,14710.0
2022-11-22 11:05:00,66.0,66.01,65.9,65.95,26179.0,61.5936,61.6029,61.5003,61.5469,26179.0
2022-11-22 11:10:00,65.95,65.99,65.94,65.97,19694.0,61.5469,61.5843,61.5376,61.5656,19694.0
2022-11-22 11:15:00,65.96,66.02,65.94,66.01,26715.0,61.5563,61.6123,61.5376,61.6029,26715.0
2022-11-22 11:20:00,66.01,66.02,65.96,65.99,27428.0,61.6029,61.6123,61.5563,61.5843,27428.0
2022-11-22 11:25:00,65.98,66.02,65.97,66.0,22219.0,61.5749,61.6123,61.5656,61.5936,22219.0
2022-11-22 11:30:00,66.0,66.05,65.96,65.98,32787.0,61.5936,61.6403,61.5563,61.5749,32787.0
2022-11-22 11:35:00,65.97,65.98,65.87,65.94,20396.0,61.5656,61.5749,61.4723,61.5376,20396.0
2022-11-22 11:40:00,65.96,66.0,65.94,65.97,18244.0,61.5563,61.5936,61.5376,61.5656,18244.0
2022-11-22 11:45:00,65.96,65.98,65.94,65.97,10471.0,61.5563,61.5749,61.5376,61.5656,10471.0
2022-11-22 11:50:00,65.96,66.0,65.95,65.97,16977.0,61.5563,61.5936,61.5469,61.5656,16977.0
2022-11-22 11:55:00,65.97,65.99,65.91,65.98,22319.0,61.5656,61.5843,61.5096,61.5749,22319.0
2022-11-22 12:00:00,65.99,66.02,65.91,65.92,27039.0,61.5843,61.6123,61.5096,61.5189,27039.0
2022-11-22 12:05:00,65.92,65.92,65.84,65.85,21736.0,61.5189,61.5189,61.4443,61.4536,21736.0
2022-11-22 12:10:00,65.84,65.94,65.84,65.89,26729.0,61.4443,61.5376,61.4443,61.4909,26729.0
2022-11-22 12:15:00,65.89,65.95,65.88,65.92,24190.0,61.4909,61.5469,61.4816,61.5189,24190.0
2022-11-22 12:20:00,65.92,65.93,65.86,65.88,15516.0,61.5189,61.5283,61.4629,61.4816,15516.0
2022-11-22 12:25:00,65.88,65.91,65.84,65.91,14441.0,61.4816,61.5096,61.4443,61.5096,14441.0
2022-11-22 12:30:00,65.91,65.95,65.9,65.94,9452.0,61.5096,61.5469,61.5003,61.5376,9452.0
2022-11-22 12:35:00,65.94,65.95,65.9,65.9,10250.0,61.5376,61.5469,61.5003,61.5003,10250.0
2022-11-22 12:40:00,65.9,65.99,65.9,65.97,18322.0,61.5003,61.5843,61.5003,61.5656,18322.0
2022-11-22 12:45:00,65.98,66.01,65.91,65.94,22983.0,61.5749,61.6029,61.5096,61.5376,22983.0
2022-11-22 12:50:00,65.94,65.94,65.88,65.89,10767.0,61.5376,61.5376,61.4816,61.4909,10767.0
2022-11-22 12:55:00,65.89,65.91,65.86,65.9,13765.0,61.4909,61.5096,61.4629,61.5003,13765.0
2022-11-22 13:00:00,65.9,65.96,65.89,65.92,18477.0,61.5003,61.5563,61.4909,61.5189,18477.0
2022-11-22 13:05:00,65.92,65.96,65.88,65.92,20059.0,61.5189,61.5563,61.4816,61.5189,20059.0
2022-11-22 13:10:00,65.92,65.96,65.91,65.95,9756.0,61.5189,61.5563,61.5096,61.5469,9756.0
2022-11-22 13:15:00,65.95,66.0,65.94,65.98,11250.0,61.5469,61.5936,61.5376,61.5749,11250.0
2022-11-22 13:20:00,65.96,65.97,65.93,65.96,12587.0,61.5563,61.5656,61.5283,61.5563,12587.0
2022-11-22 13:25:00,65.96,66.03,65.93,66.03,13889.0,61.5563,61.6216,61.5283,61.6216,13889.0
2022-11-22 13:30:00,66.03,66.05,65.99,65.99,14997.0,61.6216,61.6403,61.5843,61.5843,14997.0
2022-11-22 13:35:00,65.98,65.98,65.92,65.93,9221.0,61.5749,61.5749,61.5189,61.5283,9221.0
2022-11-22 13:40:00,65.94,65.96,65.92,65.95,8008.0,61.5376,61.5563,61.5189,61.5469,8008.0
2022-11-22 13:45:00,65.95,65.98,65.92,65.98,12172.0,61.5469,61.5749,61.5189,61.5749,12172.0
2022-11-22 13:50:00,65.97,65.98,65.93,65.95,11494.0,61.5656,61.5749,61.5283,61.5469,11494.0
2022-11-22 13:55:00,65.96,65.97,65.91,65.95,14489.0,61.5563,61.5656,61.5096,61.5469,14489.0
2022-11-22 14:00:00,65.95,66.01,65.94,66.0,21749.0,61.5469,61.6029,61.5376,61.5936,21749.0
2022-11-22 14:05:00,66.0,66.02,65.99,66.0,11634.0,61.5936,61.6123,61.5843,61.5936,11634.0
2022-11-22 14:10:00,66.0,66.01,65.97,66.0,7952.0,61.5936,61.6029,61.5656,61.5936,7952.0
2022-11-22 14:15:00,66.01,66.05,65.97,66.04,13105.0,61.6029,61.6403,61.5656,61.6309,13105.0
2022-11-22 14:20:00,66.05,66.07,66.02,66.06,27132.0,61.6403,61.6589,61.6123,61.6496,27132.0
2022-11-22 14:25:00,66.06,66.07,66.05,66.05,12260.0,61.6496,61.6589,61.6403,61.6403,12260.0
2022-11-22 14:30:00,66.06,66.08,66.02,66.08,20685.0,61.6496,61.6683,61.6123,61.6683,20685.0
2022-11-22 14:35:00,66.08,66.16,66.06,66.16,16431.0,61.6683,61.7429,61.6496,61.7429,16431.0
2022-11-22 14:40:00,66.16,66.17,66.13,66.15,16825.0,61.7429,61.7523,61.7149,61.7336,16825.0
2022-11-22 14:45:00,66.15,66.19,66.14,66.19,11046.0,61.7336,61.7709,61.7243,61.7709,11046.0
2022-11-22 14:50:00,66.2,66.23,66.18,66.2,14841.0,61.7803,61.8082,61.7616,61.7803,14841.0
2022-11-22 14:55:00,66.2,66.22,66.16,66.19,13284.0,61.7803,61.7989,61.7429,61.7709,13284.0
2022-11-22 15:00:00,66.18,66.26,66.17,66.25,22570.0,61.7616,61.8362,61.7523,61.8269,22570.0
2022-11-22 15:05:00,66.26,66.27,66.22,66.23,25756.0,61.8362,61.8456,61.7989,61.8082,25756.0
2022-11-22 15:10:00,66.23,66.26,66.19,66.25,19459.0,61.8082,61.8362,61.7709,61.8269,19459.0
2022-11-22 15:15:00,66.25,66.25,66.2,66.2,25301.0,61.8269,61.8269,61.7803,61.7803,25301.0
2022-11-22 15:20:00,66.2,66.23,66.2,66.22,23533.0,61.7803,61.8082,61.7803,61.7989,23533.0
2022-11-22 15:25:00,66.22,66.25,66.2,66.23,22587.0,61.7989,61.8269,61.7803,61.8082,22587.0
2022-11-22 15:30:00,66.24,66.26,66.21,66.25,28587.0,61.8176,61.8362,61.7896,61.8269,28587.0
2022-11-22 15:35:00,66.24,66.29,66.23,66.28,29983.0,61.8176,61.8642,61.8082,61.8549,29983.0
2022-11-22 15:40:00,66.29,66.32,66.23,66.26,42462.0,61.8642,61.8922,61.8082,61.8362,42462.0
2022-11-22 15:45:00,66.26,66.33,66.26,66.31,46875.0,61.8362,61.9016,61.8362,61.8829,46875.0
2022-11-22 15:50:00,66.31,66.39,66.27,66.28,119702.0,61.8829,61.9576,61.8456,61.8549,119702.0
2022-11-22 15:55:00,66.28,66.35,66.25,66.29,247003.0,61.8549,61.9202,61.8269,61.8642,247003.0
2022-11-23 09:30:00,66.31,66.49,66.16,66.36,98799.0,61.8829,62.0509,61.7429,61.9296,98799.0
2022-11-23 09:35:00,66.38,66.43,66.34,66.41,23513.0,61.9482,61.9949,61.9109,61.9762,23513.0
2022-11-23 09:40:00,66.39,66.46,66.36,66.42,20358.0,61.9576,62.0229,61.9296,61.9856,20358.0
2022-11-23 09:45:00,66.44,66.56,66.42,66.43,39525.0,62.0042,62.1162,61.9856,61.9949,39525.0
2022-11-23 09:50:00,66.42,66.52,66.42,66.44,30366.0,61.9856,62.0789,61.9856,62.0042,30366.0
2022-11-23 09:55:00,66.43,66.43,66.35,66.42,15199.0,61.9949,61.9949,61.9202,61.9856,15199.0
2022-11-23 10:00:00,66.41,66.48,66.31,66.43,69950.0,61.9762,62.0416,61.8829,61.9949,69950.0
2022-11-23 10:05:00,66.44,66.45,66.4,66.42,15331.0,62.0042,62.0136,61.9669,61.9856,15331.0
2022-11-23 10:10:00,66.43,66.46,66.4,66.42,19500.0,61.9949,62.0229,61.9669,61.9856,19500.0
2022-11-23 10:15:00,66.42,66.5,66.37,66.48,46582.0,61.9856,62.0602,61.9389,62.0416,46582.0
2022-11-23 10:20:00,66.48,66.52,66.44,66.46,48082.0,62.0416,62.0789,62.0042,62.0229,48082.0
2022-11-23 10:25:00,66.45,66.5,66.42,66.43,15129.0,62.0136,62.0602,61.9856,61.9949,15129.0
2022-11-23 10:30:00,66.44,66.55,66.43,66.5,24614.0,62.0042,62.1069,61.9949,62.0602,24614.0
2022-11-23 10:35:00,66.5,66.54,66.48,66.53,16919.0,62.0602,62.0976,62.0416,62.0882,16919.0
2022-11-23 10:40:00,66.53,66.6,66.52,66.52,18177.0,62.0882,62.1535,62.0789,62.0789,18177.0
2022-11-23 10:45:00,66.53,66.56,66.5,66.54,14647.0,62.0882,62.1162,62.0602,62.0976,14647.0
2022-11-23 10:50:00,66.54,66.54,66.47,66.5,13617.0,62.0976,62.0976,62.0322,62.0602,13617.0
2022-11-23 10:55:00,66.5,66.5,66.44,66.46,27701.0,62.0602,62.0602,62.0042,62.0229,27701.0
2022-11-23 11:00:00,66.47,66.48,66.41,66.42,15822.0,62.0322,62.0416,61.9762,61.9856,15822.0
2022-11-23 11:05:00,66.42,66.52,66.42,66.52,10755.0,61.9856,62.0789,61.9856,62.0789,10755.0
2022-11-23 11:10:00,66.52,66.53,66.46,66.47,41485.0,62.0789,62.0882,62.0229,62.0322,41485.0
2022-11-23 11:15:00,66.47,66.54,66.46,66.49,37702.0,62.0322,62.0976,62.0229,62.0509,37702.0
2022-11-23 11:20:00,66.5,66.55,66.49,66.52,14751.0,62.0602,62.1069,62.0509,62.0789,14751.0
2022-11-23 11:25:00,66.51,66.52,66.46,66.51,8573.0,62.0696,62.0789,62.0229,62.0696,8573.0
2022-11-23 11:30:00,66.52,66.55,66.5,66.51,21031.0,62.0789,62.1069,62.0602,62.0696,21031.0
2022-11-23 11:35:00,66.52,66.53,66.44,66.45,10207.0,62.0789,62.0882,62.0042,62.0136,10207.0
2022-11-23 11:40:00,66.45,66.47,66.44,66.45,7752.0,62.0136,62.0322,62.0042,62.0136,7752.0
2022-11-23 11:45:00,66.45,66.45,66.33,66.34,11111.0,62.0136,62.0136,61.9016,61.9109,11111.0
2022-11-23 11:50:00,66.35,66.37,66.22,66.22,29340.0,61.9202,61.9389,61.7989,61.7989,29340.0
2022-11-23 11:55:00,66.23,66.24,66.14,66.16,25194.0,61.8082,61.8176,61.7243,61.7429,25194.0
2022-11-23 12:00:00,66.17,66.2,66.14,66.16,14979.0,61.7523,61.7803,61.7243,61.7429,14979.0
2022-11-23 12:05:00,66.16,66.23,66.15,66.23,11379.0,61.7429,61.8082,61.7336,61.8082,11379.0
2022-11-23 12:10:00,66.24,66.27,66.22,66.26,6783.0,61.8176,61.8456,61.7989,61.8362,6783.0
2022-11-23 12:15:00,66.26,66.27,66.23,66.25,21458.0,61.8362,61.8456,61.8082,61.8269,21458.0
2022-11-23 12:20:00,66.24,66.27,66.23,66.26,17907.0,61.8176,61.8456,61.8082,61.8362,17907.0
2022-11-23 12:25:00,66.26,66.31,66.26,66.28,9937.0,61.8362,61.8829,61.8362,61.8549,9937.0
2022-11-23 12:30:00,66.29,66.35,66.28,66.34,15943.0,61.8642,61.9202,61.8549,61.9109,15943.0
2022-11-23 12:35:00,66.34,66.35,66.29,66.34,9610.0,61.9109,61.9202,61.8642,61.9109,9610.0
2022-11-23 12:40:00,66.33,66.34,66.23,66.24,11138.0,61.9016,61.9109,61.8082,61.8176,11138.0
2022-11-23 12:45:00,66.25,66.3,66.24,66.28,4760.0,61.8269,61.8736,61.8176,61.8549,4760.0
2022-11-23 12:50:00,66.28,66.3,66.25,66.28,19730.0,61.8549,61.8736,61.8269,61.8549,19730.0
2022-11-23 12:55:00,66.28,66.3,66.2,66.3,24792.0,61.8549,61.8736,61.7803,61.8736,24792.0
2022-11-23 13:00:00,66.29,66.38,66.27,66.38,11801.0,61.8642,61.9482,61.8456,61.9482,11801.0
2022-11-23 13:05:00,66.39,66.39,66.34,66.34,25957.0,61.9576,61.9576,61.9109,61.9109,25957.0
2022-11-23 13:10:00,66.34,66.4,66.34,66.37,20842.0,61.9109,61.9669,61.9109,61.9389,20842.0
2022-11-23 13:15:00,66.37,66.42,66.32,66.36,8444.0,61.9389,61.9856,61.8922,61.9296,8444.0
2022-11-23 13:20:00,66.36,66.4,66.36,66.39,33453.0,61.9296,61.9669,61.9296,61.9576,33453.0
2022-11-23 13:25:00,66.4,66.4,66.35,66.36,12843.0,61.9669,61.9669,61.9202,61.9296,12843.0
2022-11-23 13:30:00,66.37,66.41,66.37,66.39,10664.0,61.9389,61.9762,61.9389,61.9576,10664.0
2022-11-23 13:35:00,66.4,66.48,66.39,66.46,20604.0,61.9669,62.0416,61.9576,62.0229,20604.0
2022-11-23 13:40:00,66.46,66.48,66.43,66.46,12767.0,62.0229,62.0416,61.9949,62.0229,12767.0
2022-11-23 13:45:00,66.45,66.48,66.45,66.47,5949.0,62.0136,62.0416,62.0136,62.0322,5949.0
2022-11-23 13:50:00,66.47,66.48,66.43,66.44,9842.0,62.0322,62.0416,61.9949,62.0042,9842.0
2022-11-23 13:55:00,66.44,66.46,66.42,66.45,10146.0,62.0042,62.0229,61.9856,62.0136,10146.0
2022-11-23 14:00:00,66.47,66.6,66.37,66.57,96214.0,62.0322,62.1535,61.9389,62.1255,96214.0
2022-11-23 14:05:00,66.57,66.58,66.48,66.53,33457.0,62.1255,62.1349,62.0416,62.0882,33457.0
2022-11-23 14:10:00,66.53,66.54,66.45,66.53,29951.0,62.0882,62.0976,62.0136,62.0882,29951.0
2022-11-23 14:15:00,66.53,66.55,66.47,66.47,14426.0,62.0882,62.1069,62.0322,62.0322,14426.0
2022-11-23 14:20:00,66.48,66.55,66.48,66.54,16868.0,62.0416,62.1069,62.0416,62.0976,16868.0
2022-11-23 14:25:00,66.55,66.59,66.53,66.53,19764.0,62.1069,62.1442,62.0882,62.0882,19764.0
2022-11-23 14:30:00,66.51,66.53,66.49,66.5,24693.0,62.0696,62.0882,62.0509,62.0602,24693.0
2022-11-23 14:35:00,66.5,66.5,66.45,66.49,42920.0,62.0602,62.0602,62.0136,62.0509,42920.0
2022-11-23 14:40:00,66.48,66.56,66.48,66.55,18106.0,62.0416,62.1162,62.0416,62.1069,18106.0
2022-11-23 14:45:00,66.55,66.61,66.54,66.57,28800.0,62.1069,62.1629,62.0976,62.1255,28800.0
2022-11-23 14:50:00,66.56,66.61,66.52,66.52,30496.0,62.1162,62.1629,62.0789,62.0789,30496.0
2022-11-23 14:55:00,66.53,66.57,66.52,66.53,10357.0,62.0882,62.1255,62.0789,62.0882,10357.0
2022-11-23 15:00:00,66.52,66.55,66.49,66.55,16842.0,62.0789,62.1069,62.0509,62.1069,16842.0
2022-11-23 15:05:00,66.54,66.58,66.54,66.57,22806.0,62.0976,62.1349,62.0976,62.1255,22806.0
2022-11-23 15:10:00,66.57,66.57,66.52,66.53,13328.0,62.1255,62.1255,62.0789,62.0882,13328.0
2022-11-23 15:15:00,66.54,66.57,66.51,66.57,16428.0,62.0976,62.1255,62.0696,62.1255,16428.0
2022-11-23 15:20:00,66.56,66.59,66.51,66.59,27432.0,62.1162,62.1442,62.0696,62.1442,27432.0
2022-11-23 15:25:00,66.58,66.59,66.55,66.56,26096.0,62.1349,62.1442,62.1069,62.1162,26096.0
2022-11-23 15:30:00,66.56,66.56,66.51,66.55,41834.0,62.1162,62.1162,62.0696,62.1069,41834.0
2022-11-23 15:35:00,66.56,66.59,66.53,66.59,22084.0,62.1162,62.1442,62.0882,62.1442,22084.0
2022-11-23 15:40:00,66.59,66.6,66.54,66.58,23684.0,62.1442,62.1535,62.0976,62.1349,23684.0
2022-11-23 15:45:00,66.59,66.59,66.54,66.56,40390.0,62.1442,62.1442,62.0976,62.1162,40390.0
2022-11-23 15:50:00,66.57,66.64,66.57,66.59,63508.0,62.1255,62.1909,62.1255,62.1442,63508.0
2022-11-23 15:55:00,66.59,66.7,66.56,66.7,211525.0,62.1442,62.2469,62.1162,62.2469,211525.0
2022-11-25 09:30:00,66.67,66.82,66.49,66.56,197205.0,62.2189,62.3589,62.0509,62.1162,197205.0
2022-11-25 09:35:00,66.57,66.66,66.55,66.57,56236.0,62.1255,62.2095,62.1069,62.1255,56236.0
2022-11-25 09:40:00,66.58,66.73,66.54,66.71,62837.0,62.1349,62.2749,62.0976,62.2562,62837.0
2022-11-25 09:45:00,66.72,66.72,66.49,66.53,52330.0,62.2655,62.2655,62.0509,62.0882,52330.0
2022-11-25 09:50:00,66.53,66.67,66.48,66.62,53789.0,62.0882,62.2189,62.0416,62.1722,53789.0
2022-11-25 09:55:00,66.61,66.62,66.55,66.55,40100.0,62.1629,62.1722,62.1069,62.1069,40100.0
2022-11-25 10:00:00,66.55,66.62,66.53,66.61,45209.0,62.1069,62.1722,62.0882,62.1629,45209.0
2022-11-25 10:05:00,66.61,66.66,66.6,66.64,22108.0,62.1629,62.2095,62.1535,62.1909,22108.0
2022-11-25 10:10:00,66.64,66.66,66.56,66.58,23315.0,62.1909,62.2095,62.1162,62.1349,23315.0
2022-11-25 10:15:00,66.56,66.63,66.5,66.63,54902.0,62.1162,62.1815,62.0602,62.1815,54902.0
2022-11-25 10:20:00,66.63,66.65,66.58,66.59,22866.0,62.1815,62.2002,62.1349,62.1442,22866.0
2022-11-25 10:25:00,66.6,66.66,66.6,66.61,20502.0,62.1535,62.2095,62.1535,62.1629,20502.0
2022-11-25 10:30:00,66.61,66.64,66.57,66.64,48780.0,62.1629,62.1909,62.1255,62.1909,48780.0
2022-11-25 10:35:00,66.64,66.68,66.6,66.63,16752.0,62.1909,62.2282,62.1535,62.1815,16752.0
2022-11-25 10:40:00,66.64,66.65,66.61,66.61,19921.0,62.1909,62.2002,62.1629,62.1629,19921.0
2022-11-25 10:45:00,66.62,66.66,66.6,66.65,23347.0,62.1722,62.2095,62.1535,62.2002,23347.0
2022-11-25 10:50:00,66.65,66.65,66.58,66.65,26272.0,62.2002,62.2002,62.1349,62.2002,26272.0
2022-11-25 10:55:00,66.65,66.67,66.63,66.65,31335.0,62.2002,62.2189,62.1815,62.2002,31335.0
2022-11-25 11:00:00,66.66,66.7,66.64,66.69,17788.0,62.2095,62.2469,62.1909,62.2375,17788.0
2022-11-25 11:05:00,66.69,66.69,66.61,66.67,12277.0,62.2375,62.2375,62.1629,62.2189,12277.0
2022-11-25 11:10:00,66.67,66.69,66.64,66.67,11725.0,62.2189,62.2375,62.1909,62.2189,11725.0
2022-11-25 11:15:00,66.67,66.69,66.65,66.67,13278.0,62.2189,62.2375,62.2002,62.2189,13278.0
2022-11-25 11:20:00,66.68,66.68,66.65,66.67,9631.0,62.2282,62.2282,62.2002,62.2189,9631.0
2022-11-25 11:25:00,66.67,66.67,66.63,66.64,11294.0,62.2189,62.2189,62.1815,62.1909,11294.0
2022-11-25 11:30:00,66.64,66.64,66.55,66.59,21961.0,62.1909,62.1909,62.1069,62.1442,21961.0
2022-11-25 11:35:00,66.59,66.61,66.57,66.6,23461.0,62.1442,62.1629,62.1255,62.1535,23461.0
2022-11-25 11:40:00,66.61,66.64,66.59,66.63,21391.0,62.1629,62.1909,62.1442,62.1815,21391.0
2022-11-25 11:45:00,66.64,66.66,66.62,66.65,13248.0,62.1909,62.2095,62.1722,62.2002,13248.0
2022-11-25 11:50:00,66.65,66.69,66.64,66.65,15294.0,62.2002,62.2375,62.1909,62.2002,15294.0
2022-11-25 11:55:00,66.65,66.65,66.61,66.65,22088.0,62.2002,62.2002,62.1629,62.2002,22088.0
2022-11-25 12:00:00,66.65,66.65,66.59,66.63,32186.0,62.2002,62.2002,62.1442,62.1815,32186.0
2022-11-25 12:05:00,66.62,66.62,66.56,66.57,17080.0,62.1722,62.1722,62.1162,62.1255,17080.0
2022-11-25 12:10:00,66.57,66.6,66.54,66.59,15913.0,62.1255,62.1535,62.0976,62.1442,15913.0
2022-11-25 12:15:00,66.59,66.67,66.59,66.67,18132.0,62.1442,62.2189,62.1442,62.2189,18132.0
2022-11-25 12:20:00,66.66,66.7,66.66,66.69,17796.0,62.2095,62.2469,62.2095,62.2375,17796.0
2022-11-25 12:25:00,66.69,66.74,66.69,66.73,16079.0,62.2375,62.2842,62.2375,62.2749,16079.0
2022-11-25 12:30:00,66.74,66.77,66.69,66.7,31265.0,62.2842,62.3122,62.2375,62.2469,31265.0
2022-11-25 12:35:00,66.7,66.72,66.68,66.69,24588.0,62.2469,62.2655,62.2282,62.2375,24588.0
2022-11-25 12:40:00,66.69,66.7,66.64,66.65,21687.0,62.2375,62.2469,62.1909,62.2002,21687.0
2022-11-25 12:45:00,66.65,66.65,66.6,66.63,35534.0,62.2002,62.2002,62.1535,62.1815,35534.0
2022-11-25 12:50:00,66.63,66.67,66.61,66.64,53410.0,62.1815,62.2189,62.1629,62.1909,53410.0
2022-11-25 12:55:00,66.63,66.73,66.61,66.71,122772.0,62.1815,62.2749,62.1629,62.2562,122772.0
2022-11-28 09:30:00,66.71,66.86,66.55,66.82,90363.0,62.2562,62.3962,62.1069,62.3589,90363.0
2022-11-28 09:35:00,66.83,66.99,66.81,66.82,30387.0,62.3682,62.5175,62.3495,62.3589,30387.0
2022-11-28 09:40:00,66.83,66.83,66.63,66.71,30367.0,62.3682,62.3682,62.1815,62.2562,30367.0
2022-11-28 09:45:00,66.74,66.89,66.74,66.85,26698.0,62.2842,62.4242,62.2842,62.3869,26698.0
2022-11-28 09:50:00,66.87,66.93,66.8,66.9,31499.0,62.4055,62.4615,62.3402,62.4335,31499.0
2022-11-28 09:55:00,66.9,66.94,66.86,66.92,38635.0,62.4335,62.4708,62.3962,62.4522,38635.0
2022-11-28 10:00:00,66.94,66.96,66.8,66.84,28079.0,62.4708,62.4895,62.3402,62.3775,28079.0
2022-11-28 10:05:00,66.83,66.88,66.74,66.76,20818.0,62.3682,62.4149,62.2842,62.3029,20818.0
2022-11-28 10:10:00,66.77,66.86,66.75,66.86,21368.0,62.3122,62.3962,62.2935,62.3962,21368.0
2022-11-28 10:15:00,66.87,66.93,66.86,66.92,11557.0,62.4055,62.4615,62.3962,62.4522,11557.0
2022-11-28 10:20:00,66.92,66.94,66.88,66.92,19047.0,62.4522,62.4708,62.4149,62.4522,19047.0
2022-11-28 10:25:00,66.91,66.91,66.79,66.85,37757.0,62.4428,62.4428,62.3309,62.3869,37757.0
2022-11-28 10:30:00,66.85,66.85,66.73,66.73,18673.0,62.3869,62.3869,62.2749,62.2749,18673.0
2022-11-28 10:35:00,66.75,66.77,66.73,66.73,11801.0,62.2935,62.3122,62.2749,62.2749,11801.0
2022-11-28 10:40:00,66.74,66.74,66.59,66.59,29335.0,62.2842,62.2842,62.1442,62.1442,29335.0
2022-11-28 10:45:00,66.58,66.65,66.57,66.64,21359.0,62.1349,62.2002,62.1255,62.1909,21359.0
2022-11-28 10:50:00,66.64,66.65,66.59,66.62,25883.0,62.1909,62.2002,62.1442,62.1722,25883.0
2022-11-28 10:55:00,66.62,66.65,66.59,66.64,22324.0,62.1722,62.2002,62.1442,62.1909,22324.0
2022-11-28 11:00:00,66.64,66.71,66.63,66.67,22926.0,62.1909,62.2562,62.1815,62.2189,22926.0
2022-11-28 11:05:00,66.67,66.71,66.66,66.7,41566.0,62.2189,62.2562,62.2095,62.2469,41566.0
2022-11-28 11:10:00,66.7,66.71,66.61,66.61,33603.0,62.2469,62.2562,62.1629,62.1629,33603.0
2022-11-28 11:15:00,66.62,66.64,66.55,66.61,35670.0,62.1722,62.1909,62.1069,62.1629,35670.0
2022-11-28 11:20:00,66.61,66.65,66.6,66.63,8692.0,62.1629,62.2002,62.1535,62.1815,8692.0
2022-11-28 11:25:00,66.64,66.69,66.6,66.61,14787.0,62.1909,62.2375,62.1535,62.1629,14787.0
2022-11-28 11:30:00,66.61,66.67,66.59,66.64,17409.0,62.1629,62.2189,62.1442,62.1909,17409.0
2022-11-28 11:35:00,66.63,66.66,66.61,66.64,9011.0,62.1815,62.2095,62.1629,62.1909,9011.0
2022-11-28 11:40:00,66.65,66.69,66.64,66.65,19528.0,62.2002,62.2375,62.1909,62.2002,19528.0
2022-11-28 11:45:00,66.64,66.65,66.61,66.62,8162.0,62.1909,62.2002,62.1629,62.1722,8162.0
2022-11-28 11:50:00,66.61,66.64,66.6,66.61,10743.0,62.1629,62.1909,62.1535,62.1629,10743.0
2022-11-28 11:55:00,66.61,66.64,66.54,66.55,30921.0,62.1629,62.1909,62.0976,62.1069,30921.0
2022-11-28 12:00:00,66.55,66.59,66.41,66.49,24298.0,62.1069,62.1442,61.9762,62.0509,24298.0
2022-11-28 12:05:00,66.48,66.61,66.47,66.47,15323.0,62.0416,62.1629,62.0322,62.0322,15323.0
2022-11-28 12:10:00,66.45,66.5,66.43,66.47,9279.0,62.0136,62.0602,61.9949,62.0322,9279.0
2022-11-28 12:15:00,66.48,66.61,66.48,66.6,10316.0,62.0416,62.1629,62.0416,62.1535,10316.0
2022-11-28 12:20:00,66.6,66.62,66.59,66.61,12312.0,62.1535,62.1722,62.1442,62.1629,12312.0
2022-11-28 12:25:00,66.61,66.64,66.6,66.64,10267.0,62.1629,62.1909,62.1535,62.1909,10267.0
2022-11-28 12:30:00,66.63,66.67,66.61,66.61,12378.0,62.1815,62.2189,62.1629,62.1629,12378.0
2022-11-28 12:35:00,66.6,66.61,66.54,66.55,11819.0,62.1535,62.1629,62.0976,62.1069,11819.0
2022-11-28 12:40:00,66.55,66.57,66.54,66.56,9607.0,62.1069,62.1255,62.0976,62.1162,9607.0
2022-11-28 12:45:00,66.56,66.59,66.54,66.58,10112.0,62.1162,62.1442,62.0976,62.1349,10112.0
2022-11-28 12:50:00,66.58,66.58,66.43,66.43,17200.0,62.1349,62.1349,61.9949,61.9949,17200.0
2022-11-28 12:55:00,66.42,66.47,66.42,66.42,9193.0,61.9856,62.0322,61.9856,61.9856,9193.0
2022-11-28 13:00:00,66.42,66.45,66.38,66.44,17356.0,61.9856,62.0136,61.9482,62.0042,17356.0
2022-11-28 13:05:00,66.44,66.47,66.43,66.43,5340.0,62.0042,62.0322,61.9949,61.9949,5340.0
2022-11-28 13:10:00,66.44,66.47,66.43,66.46,8747.0,62.0042,62.0322,61.9949,62.0229,8747.0
2022-11-28 13:15:00,66.46,66.5,66.46,66.48,6585.0,62.0229,62.0602,62.0229,62.0416,6585.0
2022-11-28 13:20:00,66.48,66.5,66.46,66.48,9166.0,62.0416,62.0602,62.0229,62.0416,9166.0
2022-11-28 13:25:00,66.48,66.51,66.46,66.48,11651.0,62.0416,62.0696,62.0229,62.0416,11651.0
2022-11-28 13:30:00,66.48,66.51,66.46,66.48,13439.0,62.0416,62.0696,62.0229,62.0416,13439.0
2022-11-28 13:35:00,66.47,66.49,66.46,66.48,15425.0,62.0322,62.0509,62.0229,62.0416,15425.0
2022-11-28 13:40:00,66.48,66.49,66.39,66.4,16587.0,62.0416,62.0509,61.9576,61.9669,16587.0
2022-11-28 13:45:00,66.39,66.42,66.37,66.4,17925.0,61.9576,61.9856,61.9389,61.9669,17925.0
2022-11-28 13:50:00,66.41,66.43,66.4,66.42,15583.0,61.9762,61.9949,61.9669,61.9856,15583.0
2022-11-28 13:55:00,66.42,66.43,66.31,66.33,19600.0,61.9856,61.9949,61.8829,61.9016,19600.0
2022-11-28 14:00:00,66.32,66.34,66.31,66.34,11867.0,61.8922,61.9109,61.8829,61.9109,11867.0
2022-11-28 14:05:00,66.34,66.35,66.28,66.29,12289.0,61.9109,61.9202,61.8549,61.8642,12289.0
2022-11-28 14:10:00,66.29,66.34,66.28,66.31,10663.0,61.8642,61.9109,61.8549,61.8829,10663.0
2022-11-28 14:15:00,66.32,66.37,66.3,66.31,15030.0,61.8922,61.9389,61.8736,61.8829,15030.0
2022-11-28 14:20:00,66.31,66.32,66.28,66.3,16965.0,61.8829,61.8922,61.8549,61.8736,16965.0
2022-11-28 14:25:00,66.3,66.31,66.28,66.3,6845.0,61.8736,61.8829,61.8549,61.8736,6845.0
2022-11-28 14:30:00,66.3,66.31,66.28,66.31,12005.0,61.8736,61.8829,61.8549,61.8829,12005.0
2022-11-28 14:35:00,66.31,66.31,66.27,66.28,7354.0,61.8829,61.8829,61.8456,61.8549,7354.0
2022-11-28 14:40:00,66.28,66.3,66.26,66.3,12726.0,61.8549,61.8736,61.8362,61.8736,12726.0
2022-11-28 14:45:00,66.3,66.32,66.26,66.28,9219.0,61.8736,61.8922,61.8362,61.8549,9219.0
2022-11-28 14:50:00,66.28,66.31,66.26,66.28,16624.0,61.8549,61.8829,61.8362,61.8549,16624.0
2022-11-28 14:55:00,66.28,66.31,66.25,66.26,12513.0,61.8549,61.8829,61.8269,61.8362,12513.0
2022-11-28 15:00:00,66.25,66.28,66.22,66.23,14608.0,61.8269,61.8549,61.7989,61.8082,14608.0
2022-11-28 15:05:00,66.23,66.26,66.2,66.21,41479.0,61.8082,61.8362,61.7803,61.7896,41479.0
2022-11-28 15:10:00,66.21,66.23,66.17,66.2,19753.0,61.7896,61.8082,61.7523,61.7803,19753.0
2022-11-28 15:15:00,66.2,66.21,66.18,66.19,36715.0,61.7803,61.7896,61.7616,61.7709,36715.0
2022-11-28 15:20:00,66.19,66.25,66.17,66.17,58068.0,61.7709,61.8269,61.7523,61.7523,58068.0
2022-11-28 15:25:00,66.17,66.2,66.16,66.17,26664.0,61.7523,61.7803,61.7429,61.7523,26664.0
2022-11-28 15:30:00,66.18,66.19,66.14,66.17,44663.0,61.7616,61.7709,61.7243,61.7523,44663.0
2022-11-28 15:35:00,66.16,66.2,66.15,66.19,53190.0,61.7429,61.7803,61.7336,61.7709,53190.0
2022-11-28 15:40:00,66.18,66.22,66.17,66.19,42929.0,61.7616,61.7989,61.7523,61.7709,42929.0
2022-11-28 15:45:00,66.19,66.19,66.09,66.09,74032.0,61.7709,61.7709,61.6776,61.6776,74032.0
2022-11-28 15:50:00,66.08,66.14,66.06,66.14,205557.0,61.6683,61.7243,61.6496,61.7243,205557.0
2022-11-28 15:55:00,66.14,66.21,66.07,66.15,374245.0,61.7243,61.7896,61.6589,61.7336,374245.0
2022-11-29 09:30:00,65.72,65.96,65.61,65.95,91943.0,61.3323,61.5563,61.2296,61.5469,91943.0
2022-11-29 09:35:00,65.97,66.0,65.82,65.85,58695.0,61.5656,61.5936,61.4256,61.4536,58695.0
2022-11-29 09:40:00,65.84,65.9,65.73,65.8,75975.0,61.4443,61.5003,61.3416,61.407,75975.0
2022-11-29 09:45:00,65.81,65.98,65.77,65.93,44375.0,61.4163,61.5749,61.379,61.5283,44375.0
2022-11-29 09:50:00,65.92,65.94,65.88,65.91,22194.0,61.5189,61.5376,61.4816,61.5096,22194.0
2022-11-29 09:55:00,65.91,65.93,65.79,65.87,85624.0,61.5096,61.5283,61.3976,61.4723,85624.0
2022-11-29 10:00:00,65.88,65.98,65.86,65.91,32540.0,61.4816,61.5749,61.4629,61.5096,32540.0
2022-11-29 10:05:00,65.92,65.97,65.85,65.92,31387.0,61.5189,61.5656,61.4536,61.5189,31387.0
2022-11-29 10:10:00,65.92,65.94,65.84,65.91,25800.0,61.5189,61.5376,61.4443,61.5096,25800.0
2022-11-29 10:15:00,65.91,65.97,65.89,65.95,16798.0,61.5096,61.5656,61.4909,61.5469,16798.0
2022-11-29 10:20:00,65.95,65.96,65.89,65.93,16451.0,61.5469,61.5563,61.4909,61.5283,16451.0
2022-11-29 10:25:00,65.94,65.99,65.9,65.98,29365.0,61.5376,61.5843,61.5003,61.5749,29365.0
2022-11-29 10:30:00,65.99,66.01,65.96,65.97,20971.0,61.5843,61.6029,61.5563,61.5656,20971.0
2022-11-29 10:35:00,65.97,66.02,65.94,66.02,20205.0,61.5656,61.6123,61.5376,61.6123,20205.0
2022-11-29 10:40:00,66.02,66.06,65.99,66.02,20655.0,61.6123,61.6496,61.5843,61.6123,20655.0
2022-11-29 10:45:00,66.02,66.02,65.96,65.98,14127.0,61.6123,61.6123,61.5563,61.5749,14127.0
2022-11-29 10:50:00,65.97,66.01,65.83,65.83,26118.0,61.5656,61.6029,61.435,61.435,26118.0
2022-11-29 10:55:00,65.83,65.87,65.77,65.79,26140.0,61.435,61.4723,61.379,61.3976,26140.0
2022-11-29 11:00:00,65.8,65.85,65.7,65.7,32144.0,61.407,61.4536,61.3136,61.3136,32144.0
2022-11-29 11:05:00,65.7,65.71,65.6,65.61,29407.0,61.3136,61.323,61.2203,61.2296,29407.0
2022-11-29 11:10:00,65.61,65.67,65.6,65.66,51110.0,61.2296,61.2856,61.2203,61.2763,51110.0
2022-11-29 11:15:00,65.66,65.7,65.59,65.6,42702.0,61.2763,61.3136,61.211,61.2203,42702.0
2022-11-29 11:20:00,65.61,65.65,65.59,65.62,22758.0,61.2296,61.267,61.211,61.239,22758.0
2022-11-29 11:25:00,65.62,65.66,65.6,65.64,22452.0,61.239,61.2763,61.2203,61.2576,22452.0
2022-11-29 11:30:00,65.63,65.69,65.61,65.67,15702.0,61.2483,61.3043,61.2296,61.2856,15702.0
2022-11-29 11:35:00,65.66,65.69,65.63,65.68,6512.0,61.2763,61.3043,61.2483,61.295,6512.0
2022-11-29 11:40:00,65.67,65.69,65.61,65.62,24914.0,61.2856,61.3043,61.2296,61.239,24914.0
2022-11-29 11:45:00,65.63,65.67,65.61,65.65,15262.0,61.2483,61.2856,61.2296,61.267,15262.0
2022-11-29 11:50:00,65.65,65.7,65.64,65.69,19825.0,61.267,61.3136,61.2576,61.3043,19825.0
2022-11-29 11:55:00,65.69,65.73,65.69,65.72,70893.0,61.3043,61.3416,61.3043,61.3323,70893.0
2022-11-29 12:00:00,65.73,65.73,65.68,65.68,10294.0,61.3416,61.3416,61.295,61.295,10294.0
2022-11-29 12:05:00,65.69,65.78,65.69,65.73,11690.0,61.3043,61.3883,61.3043,61.3416,11690.0
2022-11-29 12:10:00,65.73,65.74,65.7,65.73,14088.0,61.3416,61.351,61.3136,61.3416,14088.0
2022-11-29 12:15:00,65.73,65.78,65.67,65.78,27275.0,61.3416,61.3883,61.2856,61.3883,27275.0
2022-11-29 12:20:00,65.77,65.77,65.72,65.73,9357.0,61.379,61.379,61.3323,61.3416,9357.0
2022-11-29 12:25:00,65.71,65.77,65.69,65.73,22096.0,61.323,61.379,61.3043,61.3416,22096.0
2022-11-29 12:30:00,65.73,65.76,65.71,65.72,10171.0,61.3416,61.3696,61.323,61.3323,10171.0
2022-11-29 12:35:00,65.72,65.84,65.71,65.81,42809.0,61.3323,61.4443,61.323,61.4163,42809.0
2022-11-29 12:40:00,65.81,65.82,65.76,65.77,11407.0,61.4163,61.4256,61.3696,61.379,11407.0
2022-11-29 12:45:00,65.77,65.79,65.76,65.79,10471.0,61.379,61.3976,61.3696,61.3976,10471.0
2022-11-29 12:50:00,65.79,65.85,65.79,65.8,38913.0,61.3976,61.4536,61.3976,61.407,38913.0
2022-11-29 12:55:00,65.81,65.82,65.78,65.81,13925.0,61.4163,61.4256,61.3883,61.4163,13925.0
2022-11-29 13:00:00,65.81,65.83,65.77,65.77,10597.0,61.4163,61.435,61.379,61.379,10597.0
2022-11-29 13:05:00,65.78,65.82,65.72,65.73,9455.0,61.3883,61.4256,61.3323,61.3416,9455.0
2022-11-29 13:10:00,65.73,65.83,65.71,65.83,21516.0,61.3416,61.435,61.323,61.435,21516.0
2022-11-29 13:15:00,65.83,65.83,65.77,65.79,15961.0,61.435,61.435,61.379,61.3976,15961.0
2022-11-29 13:20:00,65.8,65.8,65.75,65.78,26102.0,61.407,61.407,61.3603,61.3883,26102.0
2022-11-29 13:25:00,65.78,65.81,65.74,65.75,24210.0,61.3883,61.4163,61.351,61.3603,24210.0
2022-11-29 13:30:00,65.75,65.8,65.74,65.8,15250.0,61.3603,61.407,61.351,61.407,15250.0
2022-11-29 13:35:00,65.8,65.87,65.8,65.86,11464.0,61.407,61.4723,61.407,61.4629,11464.0
2022-11-29 13:40:00,65.87,65.88,65.85,65.86,10111.0,61.4723,61.4816,61.4536,61.4629,10111.0
2022-11-29 13:45:00,65.87,65.88,65.84,65.85,10496.0,61.4723,61.4816,61.4443,61.4536,10496.0
2022-11-29 13:50:00,65.84,65.89,65.84,65.89,14482.0,61.4443,61.4909,61.4443,61.4909,14482.0
2022-11-29 13:55:00,65.89,65.91,65.87,65.9,13414.0,61.4909,61.5096,61.4723,61.5003,13414.0
2022-11-29 14:00:00,65.9,66.01,65.89,66.01,28473.0,61.5003,61.6029,61.4909,61.6029,28473.0
2022-11-29 14:05:00,66.01,66.07,65.99,66.06,15970.0,61.6029,61.6589,61.5843,61.6496,15970.0
2022-11-29 14:10:00,66.06,66.1,66.05,66.09,13088.0,61.6496,61.6869,61.6403,61.6776,13088.0
2022-11-29 14:15:00,66.1,66.12,66.08,66.09,11428.0,61.6869,61.7056,61.6683,61.6776,11428.0
2022-11-29 14:20:00,66.09,66.11,66.03,66.03,14193.0,61.6776,61.6963,61.6216,61.6216,14193.0
2022-11-29 14:25:00,66.03,66.03,65.94,65.95,17852.0,61.6216,61.6216,61.5376,61.5469,17852.0
2022-11-29 14:30:00,65.95,65.96,65.91,65.95,14092.0,61.5469,61.5563,61.5096,61.5469,14092.0
2022-11-29 14:35:00,65.96,65.98,65.92,65.96,13918.0,61.5563,61.5749,61.5189,61.5563,13918.0
2022-11-29 14:40:00,65.96,65.97,65.85,65.87,16051.0,61.5563,61.5656,61.4536,61.4723,16051.0
2022-11-29 14:45:00,65.86,65.9,65.85,65.9,12003.0,61.4629,61.5003,61.4536,61.5003,12003.0
2022-11-29 14:50:00,65.9,65.94,65.88,65.89,17072.0,61.5003,61.5376,61.4816,61.4909,17072.0
2022-11-29 14:55:00,65.89,65.96,65.88,65.96,16481.0,61.4909,61.5563,61.4816,61.5563,16481.0
2022-11-29 15:00:00,65.96,65.99,65.93,65.94,14758.0,61.5563,61.5843,61.5283,61.5376,14758.0
2022-11-29 15:05:00,65.95,66.01,65.95,66.0,10921.0,61.5469,61.6029,61.5469,61.5936,10921.0
2022-11-29 15:10:00,66.0,66.04,65.98,66.03,23864.0,61.5936,61.6309,61.5749,61.6216,23864.0
2022-11-29 15:15:00,66.03,66.04,65.99,66.01,24857.0,61.6216,61.6309,61.5843,61.6029,24857.0
2022-11-29 15:20:00,66.0,66.04,65.98,65.98,17639.0,61.5936,61.6309,61.5749,61.5749,17639.0
2022-11-29 15:25:00,65.99,66.04,65.99,66.01,26378.0,61.5843,61.6309,61.5843,61.6029,26378.0
2022-11-29 15:30:00,66.01,66.09,66.0,66.08,37442.0,61.6029,61.6776,61.5936,61.6683,37442.0
2022-11-29 15:35:00,66.09,66.11,66.01,66.03,28527.0,61.6776,61.6963,61.6029,61.6216,28527.0
2022-11-29 15:40:00,66.03,66.1,66.03,66.05,27767.0,61.6216,61.6869,61.6216,61.6403,27767.0
2022-11-29 15:45:00,66.05,66.09,66.02,66.09,41093.0,61.6403,61.6776,61.6123,61.6776,41093.0
2022-11-29 15:50:00,66.1,66.13,65.99,66.0,122633.0,61.6869,61.7149,61.5843,61.5936,122633.0
2022-11-29 15:55:00,66.0,66.1,65.99,66.05,201837.0,61.5936,61.6869,61.5843,61.6403,201837.0
2022-11-30 09:30:00,65.72,65.96,65.59,65.85,115455.0,61.3323,61.5563,61.211,61.4536,115455.0
2022-11-30 09:35:00,65.85,65.88,65.65,65.7,35286.0,61.4536,61.4816,61.267,61.3136,35286.0
2022-11-30 09:40:00,65.71,65.87,65.7,65.79,51992.0,61.323,61.4723,61.3136,61.3976,51992.0
2022-11-30 09:45:00,65.78,65.89,65.74,65.87,38548.0,61.3883,61.4909,61.351,61.4723,38548.0
2022-11-30 09:50:00,65.87,65.98,65.83,65.95,34856.0,61.4723,61.5749,61.435,61.5469,34856.0
2022-11-30 09:55:00,65.95,65.96,65.81,65.86,33525.0,61.5469,61.5563,61.4163,61.4629,33525.0
2022-11-30 10:00:00,65.86,65.89,65.74,65.83,26208.0,61.4629,61.4909,61.351,61.435,26208.0
2022-11-30 10:05:00,65.83,65.9,65.8,65.9,23049.0,61.435,61.5003,61.407,61.5003,23049.0
2022-11-30 10:10:00,65.9,65.9,65.79,65.84,25026.0,61.5003,61.5003,61.3976,61.4443,25026.0
2022-11-30 10:15:00,65.84,65.86,65.79,65.79,18307.0,61.4443,61.4629,61.3976,61.3976,18307.0
2022-11-30 10:20:00,65.78,65.83,65.74,65.81,22400.0,61.3883,61.435,61.351,61.4163,22400.0
2022-11-30 10:25:00,65.81,65.81,65.7,65.77,20021.0,61.4163,61.4163,61.3136,61.379,20021.0
2022-11-30 10:30:00,65.78,65.84,65.78,65.81,24451.0,61.3883,61.4443,61.3883,61.4163,24451.0
2022-11-30 10:35:00,65.81,65.9,65.78,65.9,34595.0,61.4163,61.5003,61.3883,61.5003,34595.0
2022-11-30 10:40:00,65.9,65.9,65.82,65.86,26799.0,61.5003,61.5003,61.4256,61.4629,26799.0
2022-11-30 10:45:00,65.87,65.87,65.7,65.71,13733.0,61.4723,61.4723,61.3136,61.323,13733.0
2022-11-30 10:50:00,65.7,65.73,65.68,65.72,20014.0,61.3136,61.3416,61.295,61.3323,20014.0
2022-11-30 10:55:00,65.73,65.74,65.69,65.69,11512.0,61.3416,61.351,61.3043,61.3043,11512.0
2022-11-30 11:00:00,65.7,65.76,65.67,65.69,22063.0,61.3136,61.3696,61.2856,61.3043,22063.0
2022-11-30 11:05:00,65.69,65.78,65.67,65.77,24488.0,61.3043,61.3883,61.2856,61.379,24488.0
2022-11-30 11:10:00,65.76,65.83,65.74,65.82,28280.0,61.3696,61.435,61.351,61.4256,28280.0
2022-11-30 11:15:00,65.83,65.86,65.79,65.83,19385.0,61.435,61.4629,61.3976,61.435,19385.0
2022-11-30 11:20:00,65.84,65.87,65.83,65.85,13029.0,61.4443,61.4723,61.435,61.4536,13029.0
2022-11-30 11:25:00,65.84,65.89,65.84,65.87,17611.0,61.4443,61.4909,61.4443,61.4723,17611.0
2022-11-30 11:30:00,65.87,65.89,65.82,65.86,17193.0,61.4723,61.4909,61.4256,61.4629,17193.0
2022-11-30 11:35:00,65.86,65.92,65.85,65.89,16565.0,61.4629,61.5189,61.4536,61.4909,16565.0
2022-11-30 11:40:00,65.89,65.9,65.85,65.86,15878.0,61.4909,61.5003,61.4536,61.4629,15878.0
2022-11-30 11:45:00,65.85,65.89,65.82,65.84,16292.0,61.4536,61.4909,61.4256,61.4443,16292.0
2022-11-30 11:50:00,65.85,65.85,65.8,65.81,13629.0,61.4536,61.4536,61.407,61.4163,13629.0
2022-11-30 11:55:00,65.8,65.86,65.8,65.86,12745.0,61.407,61.4629,61.407,61.4629,12745.0
2022-11-30 12:00:00,65.86,65.88,65.81,65.83,10324.0,61.4629,61.4816,61.4163,61.435,10324.0
2022-11-30 12:05:00,65.82,65.83,65.79,65.8,21164.0,61.4256,61.435,61.3976,61.407,21164.0
2022-11-30 12:10:00,65.81,65.85,65.8,65.84,22013.0,61.4163,61.4536,61.407,61.4443,22013.0
2022-11-30 12:15:00,65.84,65.84,65.75,65.77,41644.0,61.4443,61.4443,61.3603,61.379,41644.0
2022-11-30 12:20:00,65.76,65.76,65.65,65.68,39297.0,61.3696,61.3696,61.267,61.295,39297.0
2022-11-30 12:25:00,65.68,65.71,65.64,65.69,25850.0,61.295,61.323,61.2576,61.3043,25850.0
2022-11-30 12:30:00,65.68,65.74,65.68,65.73,11965.0,61.295,61.351,61.295,61.3416,11965.0
2022-11-30 12:35:00,65.73,65.74,65.68,65.72,11409.0,61.3416,61.351,61.295,61.3323,11409.0
2022-11-30 12:40:00,65.73,65.81,65.71,65.78,14996.0,61.3416,61.4163,61.323,61.3883,14996.0
2022-11-30 12:45:00,65.79,65.83,65.78,65.8,7831.0,61.3976,61.435,61.3883,61.407,7831.0
2022-11-30 12:50:00,65.8,65.82,65.75,65.77,19494.0,61.407,61.4256,61.3603,61.379,19494.0
2022-11-30 12:55:00,65.76,65.78,65.72,65.73,20200.0,61.3696,61.3883,61.3323,61.3416,20200.0
2022-11-30 13:00:00,65.73,65.82,65.72,65.81,21144.0,61.3416,61.4256,61.3323,61.4163,21144.0
2022-11-30 13:05:00,65.81,65.88,65.81,65.84,20778.0,61.4163,61.4816,61.4163,61.4443,20778.0
2022-11-30 13:10:00,65.84,65.89,65.84,65.86,9402.0,61.4443,61.4909,61.4443,61.4629,9402.0
2022-11-30 13:15:00,65.87,65.9,65.85,65.86,15023.0,61.4723,61.5003,61.4536,61.4629,15023.0
2022-11-30 13:20:00,65.86,65.9,65.85,65.9,19043.0,61.4629,61.5003,61.4536,61.5003,19043.0
2022-11-30 13:25:00,65.9,65.92,65.88,65.9,13116.0,61.5003,61.5189,61.4816,61.5003,13116.0
2022-11-30 13:30:00,65.89,66.29,65.81,66.07,91642.0,61.4909,61.8642,61.4163,61.6589,91642.0
2022-11-30 13:35:00,66.09,66.41,66.08,66.31,60018.0,61.6776,61.9762,61.6683,61.8829,60018.0
2022-11-30 13:40:00,66.32,66.37,66.23,66.34,38025.0,61.8922,61.9389,61.8082,61.9109,38025.0
2022-11-30 13:45:00,66.34,66.35,66.14,66.3,39030.0,61.9109,61.9202,61.7243,61.8736,39030.0
2022-11-30 13:50:00,66.31,66.38,66.28,66.38,22429.0,61.8829,61.9482,61.8549,61.9482,22429.0
2022-11-30 13:55:00,66.37,66.52,66.36,66.5,61696.0,61.9389,62.0789,61.9296,62.0602,61696.0
2022-11-30 14:00:00,66.5,66.59,66.5,66.52,32784.0,62.0602,62.1442,62.0602,62.0789,32784.0
2022-11-30 14:05:00,66.53,66.67,66.52,66.63,33731.0,62.0882,62.2189,62.0789,62.1815,33731.0
2022-11-30 14:10:00,66.62,66.69,66.55,66.62,21656.0,62.1722,62.2375,62.1069,62.1722,21656.0
2022-11-30 14:15:00,66.63,66.82,66.61,66.81,72859.0,62.1815,62.3589,62.1629,62.3495,72859.0
2022-11-30 14:20:00,66.82,66.89,66.74,66.86,72306.0,62.3589,62.4242,62.2842,62.3962,72306.0
2022-11-30 14:25:00,66.86,66.95,66.83,66.9,80065.0,62.3962,62.4802,62.3682,62.4335,80065.0
2022-11-30 14:30:00,66.9,66.97,66.88,66.96,59404.0,62.4335,62.4988,62.4149,62.4895,59404.0
2022-11-30 14:35:00,66.96,66.99,66.92,66.96,41628.0,62.4895,62.5175,62.4522,62.4895,41628.0
2022-11-30 14:40:00,66.97,67.0,66.9,66.92,95877.0,62.4988,62.5268,62.4335,62.4522,95877.0
2022-11-30 14:45:00,66.93,67.07,66.92,67.05,141757.0,62.4615,62.5922,62.4522,62.5735,141757.0
2022-11-30 14:50:00,67.04,67.1,67.0,67.08,39940.0,62.5642,62.6202,62.5268,62.6015,39940.0
2022-11-30 14:55:00,67.09,67.09,67.03,67.06,31147.0,62.6108,62.6108,62.5548,62.5828,31147.0
2022-11-30 15:00:00,67.07,67.24,67.07,67.23,34368.0,62.5922,62.7508,62.5922,62.7415,34368.0
2022-11-30 15:05:00,67.23,67.28,67.17,67.25,49192.0,62.7415,62.7881,62.6855,62.7601,49192.0
2022-11-30 15:10:00,67.26,67.29,67.25,67.28,29872.0,62.7695,62.7975,62.7601,62.7881,29872.0
2022-11-30 15:15:00,67.28,67.36,67.25,67.33,55651.0,62.7881,62.8628,62.7601,62.8348,55651.0
2022-11-30 15:20:00,67.33,67.34,67.29,67.31,53590.0,62.8348,62.8441,62.7975,62.8161,53590.0
2022-11-30 15:25:00,67.31,67.34,67.27,67.28,54288.0,62.8161,62.8441,62.7788,62.7881,54288.0
2022-11-30 15:30:00,67.28,67.36,67.25,67.36,57269.0,62.7881,62.8628,62.7601,62.8628,57269.0
2022-11-30 15:35:00,67.37,67.44,67.29,67.35,67427.0,62.8721,62.9375,62.7975,62.8535,67427.0
2022-11-30 15:40:00,67.34,67.38,67.28,67.31,57948.0,62.8441,62.8815,62.7881,62.8161,57948.0
2022-11-30 15:45:00,67.31,67.35,67.27,67.31,95119.0,62.8161,62.8535,62.7788,62.8161,95119.0
2022-11-30 15:50:00,67.31,67.75,67.31,67.54,538029.0,62.8161,63.2268,62.8161,63.0308,538029.0
2022-11-30 15:55:00,67.54,67.62,67.46,67.61,650584.0,63.0308,63.1054,62.9561,63.0961,650584.0
2022-12-01 09:30:00,67.69,67.97,67.69,67.9,162108.0,63.1708,63.4321,63.1708,63.3668,162108.0
2022-12-01 09:35:00,67.94,68.05,67.87,67.97,80199.0,63.4041,63.5067,63.3388,63.4321,80199.0
2022-12-01 09:40:00,67.98,68.33,67.97,68.29,74178.0,63.4414,63.768,63.4321,63.7307,74178.0
2022-12-01 09:45:00,68.29,68.41,68.29,68.37,62757.0,63.7307,63.8427,63.7307,63.8054,62757.0
2022-12-01 09:50:00,68.4,68.53,68.29,68.34,62659.0,63.8334,63.9547,63.7307,63.7774,62659.0
2022-12-01 09:55:00,68.34,68.38,68.27,68.36,44300.0,63.7774,63.8147,63.712,63.796,44300.0
2022-12-01 10:00:00,68.36,68.5,68.13,68.2,64214.0,63.796,63.9267,63.5814,63.6467,64214.0
2022-12-01 10:05:00,68.2,68.29,68.16,68.29,56528.0,63.6467,63.7307,63.6094,63.7307,56528.0
2022-12-01 10:10:00,68.29,68.33,68.16,68.24,44179.0,63.7307,63.768,63.6094,63.6841,44179.0
2022-12-01 10:15:00,68.23,68.28,67.98,68.06,42058.0,63.6747,63.7214,63.4414,63.5161,42058.0
2022-12-01 10:20:00,68.03,68.04,67.91,67.96,30256.0,63.4881,63.4974,63.3761,63.4227,30256.0
2022-12-01 10:25:00,67.94,68.07,67.93,68.02,26113.0,63.4041,63.5254,63.3947,63.4787,26113.0
2022-12-01 10:30:00,68.02,68.04,67.88,68.01,33456.0,63.4787,63.4974,63.3481,63.4694,33456.0
2022-12-01 10:35:00,68.02,68.02,67.89,67.92,53580.0,63.4787,63.4787,63.3574,63.3854,53580.0
2022-12-01 10:40:00,67.91,67.92,67.83,67.9,31690.0,63.3761,63.3854,63.3014,63.3668,31690.0
2022-12-01 10:45:00,67.89,68.06,67.89,68.03,30342.0,63.3574,63.5161,63.3574,63.4881,30342.0
2022-12-01 10:50:00,68.03,68.12,68.02,68.09,37293.0,63.4881,63.5721,63.4787,63.5441,37293.0
2022-12-01 10:55:00,68.08,68.09,67.98,68.07,79998.0,63.5347,63.5441,63.4414,63.5254,79998.0
2022-12-01 11:00:00,68.07,68.08,67.97,67.98,34139.0,63.5254,63.5347,63.4321,63.4414,34139.0
2022-12-01 11:05:00,67.98,67.99,67.88,67.91,30124.0,63.4414,63.4507,63.3481,63.3761,30124.0
2022-12-01 11:10:00,67.9,67.9,67.76,67.86,53809.0,63.3668,63.3668,63.2361,63.3294,53809.0
2022-12-01 11:15:00,67.86,67.88,67.68,67.8,45866.0,63.3294,63.3481,63.1614,63.2734,45866.0
2022-12-01 11:20:00,67.8,67.84,67.74,67.81,37826.0,63.2734,63.3108,63.2174,63.2828,37826.0
2022-12-01 11:25:00,67.81,67.82,67.74,67.77,26835.0,63.2828,63.2921,63.2174,63.2454,26835.0
2022-12-01 11:30:00,67.77,67.83,67.77,67.81,25447.0,63.2454,63.3014,63.2454,63.2828,25447.0
2022-12-01 11:35:00,67.82,67.87,67.79,67.84,31023.0,63.2921,63.3388,63.2641,63.3108,31023.0
2022-12-01 11:40:00,67.85,67.93,67.8,67.92,28541.0,63.3201,63.3947,63.2734,63.3854,28541.0
2022-12-01 11:45:00,67.93,67.95,67.87,67.91,28250.0,63.3947,63.4134,63.3388,63.3761,28250.0
2022-12-01 11:50:00,67.91,67.95,67.89,67.92,31808.0,63.3761,63.4134,63.3574,63.3854,31808.0
2022-12-01 11:55:00,67.92,67.93,67.83,67.86,28756.0,63.3854,63.3947,63.3014,63.3294,28756.0
2022-12-01 12:00:00,67.85,67.87,67.78,67.8,47858.0,63.3201,63.3388,63.2548,63.2734,47858.0
2022-12-01 12:05:00,67.8,67.81,67.73,67.79,27872.0,63.2734,63.2828,63.2081,63.2641,27872.0
2022-12-01 12:10:00,67.79,67.87,67.78,67.86,36193.0,63.2641,63.3388,63.2548,63.3294,36193.0
2022-12-01 12:15:00,67.87,67.97,67.85,67.93,59386.0,63.3388,63.4321,63.3201,63.3947,59386.0
2022-12-01 12:20:00,67.93,68.01,67.92,67.98,28545.0,63.3947,63.4694,63.3854,63.4414,28545.0
2022-12-01 12:25:00,67.98,68.0,67.93,67.97,26651.0,63.4414,63.4601,63.3947,63.4321,26651.0
2022-12-01 12:30:00,67.97,68.1,67.96,68.03,34860.0,63.4321,63.5534,63.4227,63.4881,34860.0
2022-12-01 12:35:00,68.03,68.03,67.95,68.01,20062.0,63.4881,63.4881,63.4134,63.4694,20062.0
2022-12-01 12:40:00,68.0,68.03,67.96,67.98,20107.0,63.4601,63.4881,63.4227,63.4414,20107.0
2022-12-01 12:45:00,67.98,68.0,67.94,67.96,21012.0,63.4414,63.4601,63.4041,63.4227,21012.0
2022-12-01 12:50:00,67.95,68.03,67.95,67.97,21103.0,63.4134,63.4881,63.4134,63.4321,21103.0
2022-12-01 12:55:00,67.97,68.01,67.94,67.99,23070.0,63.4321,63.4694,63.4041,63.4507,23070.0
2022-12-01 13:00:00,67.99,68.08,67.98,68.08,36812.0,63.4507,63.5347,63.4414,63.5347,36812.0
2022-12-01 13:05:00,68.08,68.12,68.04,68.06,34727.0,63.5347,63.5721,63.4974,63.5161,34727.0
2022-12-01 13:10:00,68.06,68.09,68.03,68.06,26026.0,63.5161,63.5441,63.4881,63.5161,26026.0
2022-12-01 13:15:00,68.07,68.07,67.96,67.98,42109.0,63.5254,63.5254,63.4227,63.4414,42109.0
2022-12-01 13:20:00,67.98,67.99,67.93,67.98,20269.0,63.4414,63.4507,63.3947,63.4414,20269.0
2022-12-01 13:25:00,67.98,67.99,67.92,67.94,19013.0,63.4414,63.4507,63.3854,63.4041,19013.0
2022-12-01 13:30:00,67.94,67.94,67.76,67.76,31531.0,63.4041,63.4041,63.2361,63.2361,31531.0
2022-12-01 13:35:00,67.77,67.78,67.71,67.75,22567.0,63.2454,63.2548,63.1894,63.2268,22567.0
2022-12-01 13:40:00,67.75,67.86,67.75,67.85,21763.0,63.2268,63.3294,63.2268,63.3201,21763.0
2022-12-01 13:45:00,67.85,67.86,67.82,67.84,18728.0,63.3201,63.3294,63.2921,63.3108,18728.0
2022-12-01 13:50:00,67.83,67.87,67.82,67.87,17278.0,63.3014,63.3388,63.2921,63.3388,17278.0
2022-12-01 13:55:00,67.87,67.9,67.85,67.9,13028.0,63.3388,63.3668,63.3201,63.3668,13028.0
2022-12-01 14:00:00,67.9,67.9,67.79,67.8,12961.0,63.3668,63.3668,63.2641,63.2734,12961.0
2022-12-01 14:05:00,67.8,67.83,67.78,67.82,18904.0,63.2734,63.3014,63.2548,63.2921,18904.0
2022-12-01 14:10:00,67.81,67.82,67.73,67.81,17556.0,63.2828,63.2921,63.2081,63.2828,17556.0
2022-12-01 14:15:00,67.81,67.87,67.79,67.86,22869.0,63.2828,63.3388,63.2641,63.3294,22869.0
2022-12-01 14:20:00,67.86,67.86,67.8,67.84,18276.0,63.3294,63.3294,63.2734,63.3108,18276.0
2022-12-01 14:25:00,67.84,67.89,67.84,67.85,20805.0,63.3108,63.3574,63.3108,63.3201,20805.0
2022-12-01 14:30:00,67.84,67.87,67.83,67.87,12315.0,63.3108,63.3388,63.3014,63.3388,12315.0
2022-12-01 14:35:00,67.87,67.9,67.86,67.9,12692.0,63.3388,63.3668,63.3294,63.3668,12692.0
2022-12-01 14:40:00,67.9,67.94,67.89,67.9,20392.0,63.3668,63.4041,63.3574,63.3668,20392.0
2022-12-01 14:45:00,67.89,67.99,67.89,67.98,17950.0,63.3574,63.4507,63.3574,63.4414,17950.0
2022-12-01 14:50:00,67.98,68.03,67.96,68.01,31884.0,63.4414,63.4881,63.4227,63.4694,31884.0
2022-12-01 14:55:00,68.01,68.07,67.99,68.06,23749.0,63.4694,63.5254,63.4507,63.5161,23749.0
2022-12-01 15:00:00,68.07,68.07,68.01,68.03,78878.0,63.5254,63.5254,63.4694,63.4881,78878.0
2022-12-01 15:05:00,68.03,68.08,68.02,68.03,56666.0,63.4881,63.5347,63.4787,63.4881,56666.0
2022-12-01 15:10:00,68.03,68.04,67.98,68.0,74600.0,63.4881,63.4974,63.4414,63.4601,74600.0
2022-12-01 15:15:00,68.0,68.02,67.94,68.01,101181.0,63.4601,63.4787,63.4041,63.4694,101181.0
2022-12-01 15:20:00,68.01,68.02,67.96,68.02,38407.0,63.4694,63.4787,63.4227,63.4787,38407.0
2022-12-01 15:25:00,68.01,68.06,68.0,68.05,21984.0,63.4694,63.5161,63.4601,63.5067,21984.0
2022-12-01 15:30:00,68.05,68.08,68.04,68.08,38928.0,63.5067,63.5347,63.4974,63.5347,38928.0
2022-12-01 15:35:00,68.08,68.19,68.06,68.18,37132.0,63.5347,63.6374,63.5161,63.6281,37132.0
2022-12-01 15:40:00,68.18,68.25,68.12,68.23,67976.0,63.6281,63.6934,63.5721,63.6747,67976.0
2022-12-01 15:45:00,68.23,68.24,68.14,68.22,44108.0,63.6747,63.6841,63.5907,63.6654,44108.0
2022-12-01 15:50:00,68.22,68.28,68.14,68.15,151029.0,63.6654,63.7214,63.5907,63.6001,151029.0
2022-12-01 15:55:00,68.14,68.14,68.03,68.09,377636.0,63.5907,63.5907,63.4881,63.5441,377636.0
2022-12-02 09:30:00,67.41,67.6,67.21,67.46,131869.0,62.9095,63.0868,62.7228,62.9561,131869.0
2022-12-02 09:35:00,67.47,67.53,67.34,67.52,84546.0,62.9655,63.0215,62.8441,63.0121,84546.0
2022-12-02 09:40:00,67.52,67.52,67.38,67.48,61859.0,63.0121,63.0121,62.8815,62.9748,61859.0
2022-12-02 09:45:00,67.48,67.57,67.45,67.48,53021.0,62.9748,63.0588,62.9468,62.9748,53021.0
2022-12-02 09:50:00,67.48,67.49,67.35,67.41,37444.0,62.9748,62.9841,62.8535,62.9095,37444.0
2022-12-02 09:55:00,67.41,67.5,67.41,67.49,32178.0,62.9095,62.9935,62.9095,62.9841,32178.0
2022-12-02 10:00:00,67.48,67.56,67.46,67.52,52493.0,62.9748,63.0495,62.9561,63.0121,52493.0
2022-12-02 10:05:00,67.52,67.61,67.5,67.61,33067.0,63.0121,63.0961,62.9935,63.0961,33067.0
2022-12-02 10:10:00,67.61,67.68,67.53,67.67,23148.0,63.0961,63.1614,63.0215,63.1521,23148.0
2022-12-02 10:15:00,67.68,67.71,67.64,67.66,17325.0,63.1614,63.1894,63.1241,63.1428,17325.0
2022-12-02 10:20:00,67.66,67.76,67.65,67.74,18054.0,63.1428,63.2361,63.1334,63.2174,18054.0
2022-12-02 10:25:00,67.74,67.74,67.6,67.64,10966.0,63.2174,63.2174,63.0868,63.1241,10966.0
2022-12-02 10:30:00,67.64,67.76,67.58,67.76,25183.0,63.1241,63.2361,63.0681,63.2361,25183.0
2022-12-02 10:35:00,67.75,67.75,67.58,67.58,23787.0,63.2268,63.2268,63.0681,63.0681,23787.0
2022-12-02 10:40:00,67.59,67.71,67.58,67.7,28287.0,63.0774,63.1894,63.0681,63.1801,28287.0
2022-12-02 10:45:00,67.69,67.74,67.66,67.69,17800.0,63.1708,63.2174,63.1428,63.1708,17800.0
2022-12-02 10:50:00,67.69,67.72,67.62,67.64,31974.0,63.1708,63.1988,63.1054,63.1241,31974.0
2022-12-02 10:55:00,67.63,67.7,67.51,67.54,36931.0,63.1148,63.1801,63.0028,63.0308,36931.0
2022-12-02 11:00:00,67.54,67.55,67.4,67.43,51965.0,63.0308,63.0401,62.9001,62.9281,51965.0
2022-12-02 11:05:00,67.44,67.48,67.41,67.46,33002.0,62.9375,62.9748,62.9095,62.9561,33002.0
2022-12-02 11:10:00,67.47,67.53,67.42,67.51,22091.0,62.9655,63.0215,62.9188,63.0028,22091.0
2022-12-02 11:15:00,67.51,67.52,67.46,67.47,28164.0,63.0028,63.0121,62.9561,62.9655,28164.0
2022-12-02 11:20:00,67.47,67.49,67.43,67.45,16072.0,62.9655,62.9841,62.9281,62.9468,16072.0
2022-12-02 11:25:00,67.44,67.5,67.43,67.48,25870.0,62.9375,62.9935,62.9281,62.9748,25870.0
2022-12-02 11:30:00,67.49,67.49,67.41,67.45,37884.0,62.9841,62.9841,62.9095,62.9468,37884.0
2022-12-02 11:35:00,67.47,67.6,67.46,67.54,29146.0,62.9655,63.0868,62.9561,63.0308,29146.0
2022-12-02 11:40:00,67.53,67.68,67.52,67.67,18064.0,63.0215,63.1614,63.0121,63.1521,18064.0
2022-12-02 11:45:00,67.69,67.76,67.68,67.7,25304.0,63.1708,63.2361,63.1614,63.1801,25304.0
2022-12-02 11:50:00,67.71,67.72,67.67,67.69,11384.0,63.1894,63.1988,63.1521,63.1708,11384.0
2022-12-02 11:55:00,67.69,67.7,67.65,67.66,8554.0,63.1708,63.1801,63.1334,63.1428,8554.0
2022-12-02 12:00:00,67.66,67.68,67.61,67.67,13681.0,63.1428,63.1614,63.0961,63.1521,13681.0
2022-12-02 12:05:00,67.66,67.73,67.64,67.72,15683.0,63.1428,63.2081,63.1241,63.1988,15683.0
2022-12-02 12:10:00,67.72,67.78,67.71,67.77,22142.0,63.1988,63.2548,63.1894,63.2454,22142.0
2022-12-02 12:15:00,67.77,67.82,67.73,67.78,20311.0,63.2454,63.2921,63.2081,63.2548,20311.0
2022-12-02 12:20:00,67.77,67.81,67.76,67.76,9688.0,63.2454,63.2828,63.2361,63.2361,9688.0
2022-12-02 12:25:00,67.77,67.77,67.68,67.7,13442.0,63.2454,63.2454,63.1614,63.1801,13442.0
2022-12-02 12:30:00,67.7,67.73,67.69,67.71,6641.0,63.1801,63.2081,63.1708,63.1894,6641.0
2022-12-02 12:35:00,67.7,67.73,67.65,67.7,19120.0,63.1801,63.2081,63.1334,63.1801,19120.0
2022-12-02 12:40:00,67.69,67.79,67.69,67.77,12325.0,63.1708,63.2641,63.1708,63.2454,12325.0
2022-12-02 12:45:00,67.76,67.8,67.76,67.77,11667.0,63.2361,63.2734,63.2361,63.2454,11667.0
2022-12-02 12:50:00,67.76,67.78,67.72,67.73,10680.0,63.2361,63.2548,63.1988,63.2081,10680.0
2022-12-02 12:55:00,67.73,67.79,67.71,67.72,71025.0,63.2081,63.2641,63.1894,63.1988,71025.0
2022-12-02 13:00:00,67.72,67.78,67.7,67.77,23996.0,63.1988,63.2548,63.1801,63.2454,23996.0
2022-12-02 13:05:00,67.77,67.79,67.75,67.76,11950.0,63.2454,63.2641,63.2268,63.2361,11950.0
2022-12-02 13:10:00,67.77,67.78,67.72,67.76,22472.0,63.2454,63.2548,63.1988,63.2361,22472.0
2022-12-02 13:15:00,67.76,67.8,67.73,67.75,13072.0,63.2361,63.2734,63.2081,63.2268,13072.0
2022-12-02 13:20:00,67.74,67.76,67.71,67.72,7859.0,63.2174,63.2361,63.1894,63.1988,7859.0
2022-12-02 13:25:00,67.73,67.79,67.71,67.78,11053.0,63.2081,63.2641,63.1894,63.2548,11053.0
2022-12-02 13:30:00,67.79,67.83,67.78,67.82,10613.0,63.2641,63.3014,63.2548,63.2921,10613.0
2022-12-02 13:35:00,67.81,67.84,67.8,67.84,8644.0,63.2828,63.3108,63.2734,63.3108,8644.0
2022-12-02 13:40:00,67.84,67.88,67.83,67.88,9790.0,63.3108,63.3481,63.3014,63.3481,9790.0
2022-12-02 13:45:00,67.88,67.92,67.88,67.91,9782.0,63.3481,63.3854,63.3481,63.3761,9782.0
2022-12-02 13:50:00,67.92,67.92,67.88,67.9,10473.0,63.3854,63.3854,63.3481,63.3668,10473.0
2022-12-02 13:55:00,67.9,67.9,67.86,67.87,12164.0,63.3668,63.3668,63.3294,63.3388,12164.0
2022-12-02 14:00:00,67.88,67.89,67.86,67.87,10684.0,63.3481,63.3574,63.3294,63.3388,10684.0
2022-12-02 14:05:00,67.86,67.87,67.81,67.84,16490.0,63.3294,63.3388,63.2828,63.3108,16490.0
2022-12-02 14:10:00,67.85,67.92,67.84,67.91,9938.0,63.3201,63.3854,63.3108,63.3761,9938.0
2022-12-02 14:15:00,67.91,68.02,67.9,68.01,30087.0,63.3761,63.4787,63.3668,63.4694,30087.0
2022-12-02 14:20:00,68.01,68.01,67.96,68.0,15968.0,63.4694,63.4694,63.4227,63.4601,15968.0
2022-12-02 14:25:00,68.0,68.01,67.95,67.98,12095.0,63.4601,63.4694,63.4134,63.4414,12095.0
2022-12-02 14:30:00,67.97,68.04,67.95,68.03,17899.0,63.4321,63.4974,63.4134,63.4881,17899.0
2022-12-02 14:35:00,68.03,68.05,68.0,68.02,9687.0,63.4881,63.5067,63.4601,63.4787,9687.0
2022-12-02 14:40:00,68.02,68.05,68.0,68.04,7805.0,63.4787,63.5067,63.4601,63.4974,7805.0
2022-12-02 14:45:00,68.03,68.09,68.02,68.09,15577.0,63.4881,63.5441,63.4787,63.5441,15577.0
2022-12-02 14:50:00,68.09,68.13,68.07,68.12,18997.0,63.5441,63.5814,63.5254,63.5721,18997.0
2022-12-02 14:55:00,68.13,68.21,68.12,68.21,22023.0,63.5814,63.6561,63.5721,63.6561,22023.0
2022-12-02 15:00:00,68.21,68.31,68.19,68.29,30391.0,63.6561,63.7494,63.6374,63.7307,30391.0
2022-12-02 15:05:00,68.3,68.31,68.25,68.28,31502.0,63.74,63.7494,63.6934,63.7214,31502.0
2022-12-02 15:10:00,68.27,68.3,68.24,68.27,21572.0,63.712,63.74,63.6841,63.712,21572.0
2022-12-02 15:15:00,68.28,68.35,68.25,68.31,28910.0,63.7214,63.7867,63.6934,63.7494,28910.0
2022-12-02 15:20:00,68.31,68.34,68.26,68.27,15350.0,63.7494,63.7774,63.7027,63.712,15350.0
2022-12-02 15:25:00,68.27,68.31,68.22,68.23,49311.0,63.712,63.7494,63.6654,63.6747,49311.0
2022-12-02 15:30:00,68.24,68.27,68.2,68.2,26546.0,63.6841,63.712,63.6467,63.6467,26546.0
2022-12-02 15:35:00,68.2,68.25,68.17,68.19,45542.0,63.6467,63.6934,63.6187,63.6374,45542.0
2022-12-02 15:40:00,68.2,68.24,68.17,68.2,30036.0,63.6467,63.6841,63.6187,63.6467,30036.0
2022-12-02 15:45:00,68.2,68.21,68.13,68.15,39821.0,63.6467,63.6561,63.5814,63.6001,39821.0
2022-12-02 15:50:00,68.16,68.24,68.14,68.23,66295.0,63.6094,63.6841,63.5907,63.6747,66295.0
2022-12-02 15:55:00,68.23,68.36,68.23,68.31,207166.0,63.6747,63.796,63.6747,63.7494,207166.0
2022-12-05 09:30:00,67.48,67.65,67.28,67.62,139109.0,62.9748,63.1334,62.7881,63.1054,139109.0
2022-12-05 09:35:00,67.62,67.62,67.4,67.47,24784.0,63.1054,63.1054,62.9001,62.9655,24784.0
2022-12-05 09:40:00,67.47,67.57,67.46,67.47,39704.0,62.9655,63.0588,62.9561,62.9655,39704.0
2022-12-05 09:45:00,67.41,67.48,67.39,67.44,39211.0,62.9095,62.9748,62.8908,62.9375,39211.0
2022-12-05 09:50:00,67.44,67.48,67.4,67.41,28541.0,62.9375,62.9748,62.9001,62.9095,28541.0
2022-12-05 09:55:00,67.41,67.44,67.34,67.4,29831.0,62.9095,62.9375,62.8441,62.9001,29831.0
2022-12-05 10:00:00,67.38,67.38,67.17,67.36,74203.0,62.8815,62.8815,62.6855,62.8628,74203.0
2022-12-05 10:05:00,67.36,67.38,67.26,67.29,31023.0,62.8628,62.8815,62.7695,62.7975,31023.0
2022-12-05 10:10:00,67.29,67.37,67.27,67.32,25317.0,62.7975,62.8721,62.7788,62.8255,25317.0
2022-12-05 10:15:00,67.32,67.35,67.29,67.32,14826.0,62.8255,62.8535,62.7975,62.8255,14826.0
2022-12-05 10:20:00,67.33,67.36,67.3,67.36,32358.0,62.8348,62.8628,62.8068,62.8628,32358.0
2022-12-05 10:25:00,67.37,67.4,67.33,67.34,25785.0,62.8721,62.9001,62.8348,62.8441,25785.0
2022-12-05 10:30:00,67.36,67.46,67.3,67.46,25775.0,62.8628,62.9561,62.8068,62.9561,25775.0
2022-12-05 10:35:00,67.45,67.53,67.42,67.5,20477.0,62.9468,63.0215,62.9188,62.9935,20477.0
2022-12-05 10:40:00,67.51,67.55,67.48,67.5,49602.0,63.0028,63.0401,62.9748,62.9935,49602.0
2022-12-05 10:45:00,67.5,67.56,67.49,67.56,15895.0,62.9935,63.0495,62.9841,63.0495,15895.0
2022-12-05 10:50:00,67.55,67.58,67.53,67.55,18375.0,63.0401,63.0681,63.0215,63.0401,18375.0
2022-12-05 10:55:00,67.55,67.59,67.5,67.53,19176.0,63.0401,63.0774,62.9935,63.0215,19176.0
2022-12-05 11:00:00,67.53,67.58,67.52,67.58,23287.0,63.0215,63.0681,63.0121,63.0681,23287.0
2022-12-05 11:05:00,67.57,67.61,67.55,67.58,16890.0,63.0588,63.0961,63.0401,63.0681,16890.0
2022-12-05 11:10:00,67.58,67.59,67.52,67.53,15572.0,63.0681,63.0774,63.0121,63.0215,15572.0
2022-12-05 11:15:00,67.53,67.54,67.38,67.38,21497.0,63.0215,63.0308,62.8815,62.8815,21497.0
2022-12-05 11:20:00,67.37,67.44,67.35,67.44,16002.0,62.8721,62.9375,62.8535,62.9375,16002.0
2022-12-05 11:25:00,67.44,67.48,67.4,67.47,20680.0,62.9375,62.9748,62.9001,62.9655,20680.0
2022-12-05 11:30:00,67.48,67.48,67.37,67.38,25905.0,62.9748,62.9748,62.8721,62.8815,25905.0
2022-12-05 11:35:00,67.37,67.42,67.36,67.42,25117.0,62.8721,62.9188,62.8628,62.9188,25117.0
2022-12-05 11:40:00,67.41,67.46,67.4,67.42,13623.0,62.9095,62.9561,62.9001,62.9188,13623.0
2022-12-05 11:45:00,67.42,67.45,67.4,67.42,19940.0,62.9188,62.9468,62.9001,62.9188,19940.0
2022-12-05 11:50:00,67.42,67.52,67.42,67.47,34315.0,62.9188,63.0121,62.9188,62.9655,34315.0
2022-12-05 11:55:00,67.47,67.47,67.35,67.35,20059.0,62.9655,62.9655,62.8535,62.8535,20059.0
2022-12-05 12:00:00,67.34,67.35,67.25,67.27,33772.0,62.8441,62.8535,62.7601,62.7788,33772.0
2022-12-05 12:05:00,67.28,67.31,67.26,67.27,10932.0,62.7881,62.8161,62.7695,62.7788,10932.0
2022-12-05 12:10:00,67.25,67.28,67.23,67.27,12749.0,62.7601,62.7881,62.7415,62.7788,12749.0
2022-12-05 12:15:00,67.28,67.34,67.28,67.3,16364.0,62.7881,62.8441,62.7881,62.8068,16364.0
2022-12-05 12:20:00,67.31,67.41,67.31,67.39,10880.0,62.8161,62.9095,62.8161,62.8908,10880.0
2022-12-05 12:25:00,67.39,67.45,67.38,67.41,14633.0,62.8908,62.9468,62.8815,62.9095,14633.0
2022-12-05 12:30:00,67.4,67.41,67.31,67.32,13329.0,62.9001,62.9095,62.8161,62.8255,13329.0
2022-12-05 12:35:00,67.32,67.36,67.31,67.34,19488.0,62.8255,62.8628,62.8161,62.8441,19488.0
2022-12-05 12:40:00,67.34,67.36,67.29,67.3,8115.0,62.8441,62.8628,62.7975,62.8068,8115.0
2022-12-05 12:45:00,67.3,67.36,67.29,67.33,18098.0,62.8068,62.8628,62.7975,62.8348,18098.0
2022-12-05 12:50:00,67.33,67.34,67.29,67.3,12762.0,62.8348,62.8441,62.7975,62.8068,12762.0
2022-12-05 12:55:00,67.3,67.33,67.23,67.23,30109.0,62.8068,62.8348,62.7415,62.7415,30109.0
2022-12-05 13:00:00,67.23,67.26,67.21,67.25,17848.0,62.7415,62.7695,62.7228,62.7601,17848.0
2022-12-05 13:05:00,67.26,67.3,67.25,67.27,16630.0,62.7695,62.8068,62.7601,62.7788,16630.0
2022-12-05 13:10:00,67.28,67.34,67.26,67.34,19847.0,62.7881,62.8441,62.7695,62.8441,19847.0
2022-12-05 13:15:00,67.34,67.35,67.3,67.34,20057.0,62.8441,62.8535,62.8068,62.8441,20057.0
2022-12-05 13:20:00,67.34,67.34,67.25,67.27,19507.0,62.8441,62.8441,62.7601,62.7788,19507.0
2022-12-05 13:25:00,67.27,67.29,67.23,67.28,15448.0,62.7788,62.7975,62.7415,62.7881,15448.0
2022-12-05 13:30:00,67.29,67.32,67.28,67.3,17958.0,62.7975,62.8255,62.7881,62.8068,17958.0
2022-12-05 13:35:00,67.31,67.32,67.28,67.31,11854.0,62.8161,62.8255,62.7881,62.8161,11854.0
2022-12-05 13:40:00,67.31,67.33,67.22,67.26,29001.0,62.8161,62.8348,62.7322,62.7695,29001.0
2022-12-05 13:45:00,67.26,67.26,67.21,67.23,11867.0,62.7695,62.7695,62.7228,62.7415,11867.0
2022-12-05 13:50:00,67.23,67.24,67.16,67.23,65260.0,62.7415,62.7508,62.6762,62.7415,65260.0
2022-12-05 13:55:00,67.22,67.23,67.11,67.11,21930.0,62.7322,62.7415,62.6295,62.6295,21930.0
2022-12-05 14:00:00,67.1,67.14,67.08,67.1,22259.0,62.6202,62.6575,62.6015,62.6202,22259.0
2022-12-05 14:05:00,67.11,67.13,67.1,67.11,21604.0,62.6295,62.6482,62.6202,62.6295,21604.0
2022-12-05 14:10:00,67.12,67.17,67.12,67.17,17224.0,62.6388,62.6855,62.6388,62.6855,17224.0
2022-12-05 14:15:00,67.17,67.17,67.1,67.1,16190.0,62.6855,62.6855,62.6202,62.6202,16190.0
2022-12-05 14:20:00,67.1,67.12,67.05,67.07,9933.0,62.6202,62.6388,62.5735,62.5922,9933.0
2022-12-05 14:25:00,67.06,67.11,67.05,67.09,18699.0,62.5828,62.6295,62.5735,62.6108,18699.0
2022-12-05 14:30:00,67.09,67.13,67.06,67.12,19065.0,62.6108,62.6482,62.5828,62.6388,19065.0
2022-12-05 14:35:00,67.11,67.18,67.1,67.16,24507.0,62.6295,62.6948,62.6202,62.6762,24507.0
2022-12-05 14:40:00,67.16,67.17,67.13,67.16,19870.0,62.6762,62.6855,62.6482,62.6762,19870.0
2022-12-05 14:45:00,67.16,67.19,67.12,67.19,19420.0,62.6762,62.7042,62.6388,62.7042,19420.0
2022-12-05 14:50:00,67.2,67.23,67.19,67.21,22817.0,62.7135,62.7415,62.7042,62.7228,22817.0
2022-12-05 14:55:00,67.21,67.23,67.17,67.19,20526.0,62.7228,62.7415,62.6855,62.7042,20526.0
2022-12-05 15:00:00,67.19,67.21,67.16,67.19,20828.0,62.7042,62.7228,62.6762,62.7042,20828.0
2022-12-05 15:05:00,67.19,67.21,67.15,67.19,34660.0,62.7042,62.7228,62.6668,62.7042,34660.0
2022-12-05 15:10:00,67.18,67.22,67.14,67.19,25923.0,62.6948,62.7322,62.6575,62.7042,25923.0
2022-12-05 15:15:00,67.19,67.21,67.15,67.19,23588.0,62.7042,62.7228,62.6668,62.7042,23588.0
2022-12-05 15:20:00,67.19,67.22,67.16,67.21,26031.0,62.7042,62.7322,62.6762,62.7228,26031.0
2022-12-05 15:25:00,67.21,67.24,67.16,67.19,35016.0,62.7228,62.7508,62.6762,62.7042,35016.0
2022-12-05 15:30:00,67.18,67.26,67.17,67.26,31653.0,62.6948,62.7695,62.6855,62.7695,31653.0
2022-12-05 15:35:00,67.26,67.34,67.25,67.3,43645.0,62.7695,62.8441,62.7601,62.8068,43645.0
2022-12-05 15:40:00,67.3,67.31,67.25,67.31,38578.0,62.8068,62.8161,62.7601,62.8161,38578.0
2022-12-05 15:45:00,67.3,67.36,67.24,67.33,45848.0,62.8068,62.8628,62.7508,62.8348,45848.0
2022-12-05 15:50:00,67.33,67.44,67.28,67.43,107888.0,62.8348,62.9375,62.7881,62.9281,107888.0
2022-12-05 15:55:00,67.43,67.48,67.38,67.44,242075.0,62.9281,62.9748,62.8815,62.9375,242075.0
2022-12-06 09:30:00,67.62,67.97,67.59,67.7,127506.0,63.1054,63.4321,63.0774,63.1801,127506.0
2022-12-06 09:35:00,67.71,67.76,67.63,67.71,49210.0,63.1894,63.2361,63.1148,63.1894,49210.0
2022-12-06 09:40:00,67.69,67.83,67.68,67.74,39459.0,63.1708,63.3014,63.1614,63.2174,39459.0
2022-12-06 09:45:00,67.74,67.89,67.7,67.88,46021.0,63.2174,63.3574,63.1801,63.3481,46021.0
2022-12-06 09:50:00,67.84,67.84,67.67,67.71,20816.0,63.3108,63.3108,63.1521,63.1894,20816.0
2022-12-06 09:55:00,67.71,67.71,67.57,67.69,35818.0,63.1894,63.1894,63.0588,63.1708,35818.0
2022-12-06 10:00:00,67.7,67.79,67.63,67.67,38604.0,63.1801,63.2641,63.1148,63.1521,38604.0
2022-12-06 10:05:00,67.68,67.7,67.57,67.59,30971.0,63.1614,63.1801,63.0588,63.0774,30971.0
2022-12-06 10:10:00,67.59,67.59,67.44,67.48,22246.0,63.0774,63.0774,62.9375,62.9748,22246.0
2022-12-06 10:15:00,67.48,67.54,67.41,67.53,30593.0,62.9748,63.0308,62.9095,63.0215,30593.0
2022-12-06 10:20:00,67.54,67.61,67.52,67.6,20305.0,63.0308,63.0961,63.0121,63.0868,20305.0
2022-12-06 10:25:00,67.61,67.62,67.45,67.47,15767.0,63.0961,63.1054,62.9468,62.9655,15767.0
2022-12-06 10:30:00,67.47,67.54,67.46,67.54,23570.0,62.9655,63.0308,62.9561,63.0308,23570.0
2022-12-06 10:35:00,67.54,67.55,67.47,67.49,30058.0,63.0308,63.0401,62.9655,62.9841,30058.0
2022-12-06 10:40:00,67.48,67.51,67.43,67.51,20869.0,62.9748,63.0028,62.9281,63.0028,20869.0
2022-12-06 10:45:00,67.51,67.52,67.43,67.45,16070.0,63.0028,63.0121,62.9281,62.9468,16070.0
2022-12-06 10:50:00,67.46,67.47,67.38,67.42,40216.0,62.9561,62.9655,62.8815,62.9188,40216.0
2022-12-06 10:55:00,67.42,67.46,67.41,67.43,15177.0,62.9188,62.9561,62.9095,62.9281,15177.0
2022-12-06 11:00:00,67.43,67.49,67.4,67.48,31800.0,62.9281,62.9841,62.9001,62.9748,31800.0
2022-12-06 11:05:00,67.49,67.55,67.46,67.47,34411.0,62.9841,63.0401,62.9561,62.9655,34411.0
2022-12-06 11:10:00,67.48,67.54,67.45,67.45,15115.0,62.9748,63.0308,62.9468,62.9468,15115.0
2022-12-06 11:15:00,67.44,67.45,67.38,67.44,16069.0,62.9375,62.9468,62.8815,62.9375,16069.0
2022-12-06 11:20:00,67.44,67.46,67.41,67.45,17589.0,62.9375,62.9561,62.9095,62.9468,17589.0
2022-12-06 11:25:00,67.42,67.44,67.39,67.42,20273.0,62.9188,62.9375,62.8908,62.9188,20273.0
2022-12-06 11:30:00,67.4,67.44,67.35,67.39,12904.0,62.9001,62.9375,62.8535,62.8908,12904.0
2022-12-06 11:35:00,67.41,67.43,67.35,67.36,15890.0,62.9095,62.9281,62.8535,62.8628,15890.0
2022-12-06 11:40:00,67.34,67.36,67.3,67.33,20699.0,62.8441,62.8628,62.8068,62.8348,20699.0
2022-12-06 11:45:00,67.34,67.39,67.33,67.37,15313.0,62.8441,62.8908,62.8348,62.8721,15313.0
2022-12-06 11:50:00,67.37,67.39,67.3,67.31,15336.0,62.8721,62.8908,62.8068,62.8161,15336.0
2022-12-06 11:55:00,67.31,67.38,67.29,67.33,19699.0,62.8161,62.8815,62.7975,62.8348,19699.0
2022-12-06 12:00:00,67.33,67.4,67.33,67.38,39637.0,62.8348,62.9001,62.8348,62.8815,39637.0
2022-12-06 12:05:00,67.38,67.4,67.28,67.29,28899.0,62.8815,62.9001,62.7881,62.7975,28899.0
2022-12-06 12:10:00,67.3,67.3,67.2,67.22,15411.0,62.8068,62.8068,62.7135,62.7322,15411.0
2022-12-06 12:15:00,67.2,67.22,67.09,67.09,25250.0,62.7135,62.7322,62.6108,62.6108,25250.0
2022-12-06 12:20:00,67.1,67.16,67.1,67.11,20352.0,62.6202,62.6762,62.6202,62.6295,20352.0
2022-12-06 12:25:00,67.1,67.18,67.1,67.18,21769.0,62.6202,62.6948,62.6202,62.6948,21769.0
2022-12-06 12:30:00,67.17,67.23,67.15,67.2,22108.0,62.6855,62.7415,62.6668,62.7135,22108.0
2022-12-06 12:35:00,67.2,67.21,67.15,67.17,13227.0,62.7135,62.7228,62.6668,62.6855,13227.0
2022-12-06 12:40:00,67.17,67.18,67.12,67.17,11355.0,62.6855,62.6948,62.6388,62.6855,11355.0
2022-12-06 12:45:00,67.16,67.2,67.15,67.19,12204.0,62.6762,62.7135,62.6668,62.7042,12204.0
2022-12-06 12:50:00,67.18,67.2,67.15,67.18,20357.0,62.6948,62.7135,62.6668,62.6948,20357.0
2022-12-06 12:55:00,67.17,67.18,67.11,67.16,17006.0,62.6855,62.6948,62.6295,62.6762,17006.0
2022-12-06 13:00:00,67.16,67.17,67.09,67.09,16744.0,62.6762,62.6855,62.6108,62.6108,16744.0
2022-12-06 13:05:00,67.09,67.1,67.01,67.01,25449.0,62.6108,62.6202,62.5362,62.5362,25449.0
2022-12-06 13:10:00,67.02,67.06,66.98,67.06,34410.0,62.5455,62.5828,62.5082,62.5828,34410.0
2022-12-06 13:15:00,67.06,67.06,67.0,67.01,28506.0,62.5828,62.5828,62.5268,62.5362,28506.0
2022-12-06 13:20:00,67.01,67.03,66.95,66.96,58811.0,62.5362,62.5548,62.4802,62.4895,58811.0
2022-12-06 13:25:00,66.95,66.99,66.93,66.94,19552.0,62.4802,62.5175,62.4615,62.4708,19552.0
2022-12-06 13:30:00,66.93,66.98,66.92,66.96,24790.0,62.4615,62.5082,62.4522,62.4895,24790.0
2022-12-06 13:35:00,66.95,66.99,66.93,66.98,22543.0,62.4802,62.5175,62.4615,62.5082,22543.0
2022-12-06 13:40:00,66.98,67.02,66.96,67.01,24871.0,62.5082,62.5455,62.4895,62.5362,24871.0
2022-12-06 13:45:00,67.01,67.04,66.98,67.03,65342.0,62.5362,62.5642,62.5082,62.5548,65342.0
2022-12-06 13:50:00,67.04,67.05,66.94,66.94,29081.0,62.5642,62.5735,62.4708,62.4708,29081.0
2022-12-06 13:55:00,66.95,66.96,66.91,66.95,32501.0,62.4802,62.4895,62.4428,62.4802,32501.0
2022-12-06 14:00:00,66.96,67.0,66.95,66.97,44441.0,62.4895,62.5268,62.4802,62.4988,44441.0
2022-12-06 14:05:00,66.97,67.05,66.96,67.05,188259.0,62.4988,62.5735,62.4895,62.5735,188259.0
2022-12-06 14:10:00,67.05,67.05,67.0,67.04,31352.0,62.5735,62.5735,62.5268,62.5642,31352.0
2022-12-06 14:15:00,67.03,67.14,67.03,67.12,24260.0,62.5548,62.6575,62.5548,62.6388,24260.0
2022-12-06 14:20:00,67.12,67.17,67.08,67.17,41349.0,62.6388,62.6855,62.6015,62.6855,41349.0
2022-12-06 14:25:00,67.16,67.16,67.06,67.09,16827.0,62.6762,62.6762,62.5828,62.6108,16827.0
2022-12-06 14:30:00,67.09,67.12,67.05,67.06,23396.0,62.6108,62.6388,62.5735,62.5828,23396.0
2022-12-06 14:35:00,67.06,67.1,67.04,67.09,30915.0,62.5828,62.6202,62.5642,62.6108,30915.0
2022-12-06 14:40:00,67.1,67.17,67.09,67.17,16537.0,62.6202,62.6855,62.6108,62.6855,16537.0
2022-12-06 14:45:00,67.16,67.16,67.12,67.14,11820.0,62.6762,62.6762,62.6388,62.6575,11820.0
2022-12-06 14:50:00,67.14,67.21,67.13,67.21,17804.0,62.6575,62.7228,62.6482,62.7228,17804.0
2022-12-06 14:55:00,67.2,67.21,67.18,67.19,17269.0,62.7135,62.7228,62.6948,62.7042,17269.0
2022-12-06 15:00:00,67.19,67.27,67.18,67.23,34481.0,62.7042,62.7788,62.6948,62.7415,34481.0
2022-12-06 15:05:00,67.23,67.27,67.23,67.24,26304.0,62.7415,62.7788,62.7415,62.7508,26304.0
2022-12-06 15:10:00,67.24,67.25,67.22,67.22,39017.0,62.7508,62.7601,62.7322,62.7322,39017.0
2022-12-06 15:15:00,67.23,67.27,67.18,67.2,22933.0,62.7415,62.7788,62.6948,62.7135,22933.0
2022-12-06 15:20:00,67.22,67.28,67.2,67.26,28181.0,62.7322,62.7881,62.7135,62.7695,28181.0
2022-12-06 15:25:00,67.27,67.29,67.16,67.18,30804.0,62.7788,62.7975,62.6762,62.6948,30804.0
2022-12-06 15:30:00,67.19,67.29,67.18,67.23,44193.0,62.7042,62.7975,62.6948,62.7415,44193.0
2022-12-06 15:35:00,67.23,67.32,67.23,67.31,35950.0,62.7415,62.8255,62.7415,62.8161,35950.0
2022-12-06 15:40:00,67.31,67.37,67.27,67.33,89351.0,62.8161,62.8721,62.7788,62.8348,89351.0
2022-12-06 15:45:00,67.33,67.42,67.32,67.41,45888.0,62.8348,62.9188,62.8255,62.9095,45888.0
2022-12-06 15:50:00,67.42,67.42,67.26,67.28,185557.0,62.9188,62.9188,62.7695,62.7881,185557.0
2022-12-06 15:55:00,67.27,67.31,67.25,67.29,273112.0,62.7788,62.8161,62.7601,62.7975,273112.0
2022-12-07 09:30:00,67.8,67.8,67.53,67.53,99879.0,63.2734,63.2734,63.0215,63.0215,99879.0
2022-12-07 09:35:00,67.52,67.63,67.48,67.53,29057.0,63.0121,63.1148,62.9748,63.0215,29057.0
2022-12-07 09:40:00,67.52,67.59,67.48,67.59,51204.0,63.0121,63.0774,62.9748,63.0774,51204.0
2022-12-07 09:45:00,67.58,67.68,67.57,67.61,45801.0,63.0681,63.1614,63.0588,63.0961,45801.0
2022-12-07 09:50:00,67.63,67.63,67.5,67.53,27050.0,63.1148,63.1148,62.9935,63.0215,27050.0
2022-12-07 09:55:00,67.53,67.65,67.51,67.62,27424.0,63.0215,63.1334,63.0028,63.1054,27424.0
2022-12-07 10:00:00,67.61,67.69,67.49,67.69,46048.0,63.0961,63.1708,62.9841,63.1708,46048.0
2022-12-07 10:05:00,67.7,67.83,67.68,67.8,31732.0,63.1801,63.3014,63.1614,63.2734,31732.0
2022-12-07 10:10:00,67.81,67.95,67.74,67.95,129923.0,63.2828,63.4134,63.2174,63.4134,129923.0
2022-12-07 10:15:00,67.95,68.07,67.92,67.99,61001.0,63.4134,63.5254,63.3854,63.4507,61001.0
2022-12-07 10:20:00,67.99,68.17,67.99,68.16,63953.0,63.4507,63.6187,63.4507,63.6094,63953.0
2022-12-07 10:25:00,68.17,68.2,68.06,68.14,64379.0,63.6187,63.6467,63.5161,63.5907,64379.0
2022-12-07 10:30:00,68.15,68.16,68.04,68.06,55866.0,63.6001,63.6094,63.4974,63.5161,55866.0
2022-12-07 10:35:00,68.07,68.08,67.94,67.95,129117.0,63.5254,63.5347,63.4041,63.4134,129117.0
2022-12-07 10:40:00,67.94,67.96,67.86,67.88,37645.0,63.4041,63.4227,63.3294,63.3481,37645.0
2022-12-07 10:45:00,67.88,67.93,67.85,67.9,28893.0,63.3481,63.3947,63.3201,63.3668,28893.0
2022-12-07 10:50:00,67.89,67.93,67.85,67.87,72095.0,63.3574,63.3947,63.3201,63.3388,72095.0
2022-12-07 10:55:00,67.87,67.99,67.87,67.97,23947.0,63.3388,63.4507,63.3388,63.4321,23947.0
2022-12-07 11:00:00,68.0,68.01,67.95,67.98,26067.0,63.4601,63.4694,63.4134,63.4414,26067.0
2022-12-07 11:05:00,67.98,67.99,67.93,67.95,23615.0,63.4414,63.4507,63.3947,63.4134,23615.0
2022-12-07 11:10:00,67.95,67.96,67.9,67.92,29088.0,63.4134,63.4227,63.3668,63.3854,29088.0
2022-12-07 11:15:00,67.92,67.94,67.86,67.87,20323.0,63.3854,63.4041,63.3294,63.3388,20323.0
2022-12-07 11:20:00,67.87,67.87,67.62,67.65,94183.0,63.3388,63.3388,63.1054,63.1334,94183.0
2022-12-07 11:25:00,67.66,67.68,67.53,67.55,58257.0,63.1428,63.1614,63.0215,63.0401,58257.0
2022-12-07 11:30:00,67.55,67.58,67.5,67.52,77995.0,63.0401,63.0681,62.9935,63.0121,77995.0
2022-12-07 11:35:00,67.51,67.57,67.48,67.51,71016.0,63.0028,63.0588,62.9748,63.0028,71016.0
2022-12-07 11:40:00,67.51,67.63,67.51,67.59,84086.0,63.0028,63.1148,63.0028,63.0774,84086.0
2022-12-07 11:45:00,67.58,67.67,67.57,67.67,63249.0,63.0681,63.1521,63.0588,63.1521,63249.0
2022-12-07 11:50:00,67.67,67.67,67.58,67.59,42181.0,63.1521,63.1521,63.0681,63.0774,42181.0
2022-12-07 11:55:00,67.59,67.71,67.59,67.7,16380.0,63.0774,63.1894,63.0774,63.1801,16380.0
2022-12-07 12:00:00,67.7,67.71,67.63,67.66,34647.0,63.1801,63.1894,63.1148,63.1428,34647.0
2022-12-07 12:05:00,67.65,67.69,67.62,67.68,23223.0,63.1334,63.1708,63.1054,63.1614,23223.0
2022-12-07 12:10:00,67.68,67.7,67.6,67.66,37599.0,63.1614,63.1801,63.0868,63.1428,37599.0
2022-12-07 12:15:00,67.66,67.71,67.66,67.68,9958.0,63.1428,63.1894,63.1428,63.1614,9958.0
2022-12-07 12:20:00,67.68,67.72,67.64,67.66,9969.0,63.1614,63.1988,63.1241,63.1428,9969.0
2022-12-07 12:25:00,67.65,67.67,67.62,67.65,27062.0,63.1334,63.1521,63.1054,63.1334,27062.0
2022-12-07 12:30:00,67.65,67.67,67.62,67.64,46739.0,63.1334,63.1521,63.1054,63.1241,46739.0
2022-12-07 12:35:00,67.63,67.69,67.61,67.65,30271.0,63.1148,63.1708,63.0961,63.1334,30271.0
2022-12-07 12:40:00,67.64,67.78,67.64,67.76,27155.0,63.1241,63.2548,63.1241,63.2361,27155.0
2022-12-07 12:45:00,67.77,67.8,67.72,67.78,16786.0,63.2454,63.2734,63.1988,63.2548,16786.0
2022-12-07 12:50:00,67.78,67.8,67.77,67.78,22847.0,63.2548,63.2734,63.2454,63.2548,22847.0
2022-12-07 12:55:00,67.78,67.81,67.75,67.77,13022.0,63.2548,63.2828,63.2268,63.2454,13022.0
2022-12-07 13:00:00,67.77,67.79,67.73,67.77,49074.0,63.2454,63.2641,63.2081,63.2454,49074.0
2022-12-07 13:05:00,67.77,67.8,67.74,67.76,23324.0,63.2454,63.2734,63.2174,63.2361,23324.0
2022-12-07 13:10:00,67.77,67.84,67.73,67.84,39481.0,63.2454,63.3108,63.2081,63.3108,39481.0
2022-12-07 13:15:00,67.84,67.95,67.83,67.94,20565.0,63.3108,63.4134,63.3014,63.4041,20565.0
2022-12-07 13:20:00,67.94,67.95,67.85,67.92,19312.0,63.4041,63.4134,63.3201,63.3854,19312.0
2022-12-07 13:25:00,67.92,67.99,67.87,67.99,47713.0,63.3854,63.4507,63.3388,63.4507,47713.0
2022-12-07 13:30:00,67.99,68.0,67.9,67.9,44226.0,63.4507,63.4601,63.3668,63.3668,44226.0
2022-12-07 13:35:00,67.9,67.91,67.79,67.82,41469.0,63.3668,63.3761,63.2641,63.2921,41469.0
2022-12-07 13:40:00,67.83,67.92,67.83,67.9,16966.0,63.3014,63.3854,63.3014,63.3668,16966.0
2022-12-07 13:45:00,67.9,67.94,67.89,67.92,17951.0,63.3668,63.4041,63.3574,63.3854,17951.0
2022-12-07 13:50:00,67.92,67.93,67.86,67.92,26648.0,63.3854,63.3947,63.3294,63.3854,26648.0
2022-12-07 13:55:00,67.93,67.96,67.89,67.94,31551.0,63.3947,63.4227,63.3574,63.4041,31551.0
2022-12-07 14:00:00,67.94,67.96,67.9,67.92,27605.0,63.4041,63.4227,63.3668,63.3854,27605.0
2022-12-07 14:05:00,67.92,67.96,67.88,67.93,38595.0,63.3854,63.4227,63.3481,63.3947,38595.0
2022-12-07 14:10:00,67.93,68.01,67.92,68.01,17779.0,63.3947,63.4694,63.3854,63.4694,17779.0
2022-12-07 14:15:00,68.01,68.05,67.99,68.03,30480.0,63.4694,63.5067,63.4507,63.4881,30480.0
2022-12-07 14:20:00,68.03,68.06,68.01,68.06,64162.0,63.4881,63.5161,63.4694,63.5161,64162.0
2022-12-07 14:25:00,68.07,68.12,68.05,68.11,65320.0,63.5254,63.5721,63.5067,63.5627,65320.0
2022-12-07 14:30:00,68.11,68.66,68.07,68.29,324004.0,63.5627,64.076,63.5254,63.7307,324004.0
2022-12-07 14:35:00,68.28,68.29,68.07,68.07,84085.0,63.7214,63.7307,63.5254,63.5254,84085.0
2022-12-07 14:40:00,68.08,68.09,67.99,68.07,66636.0,63.5347,63.5441,63.4507,63.5254,66636.0
2022-12-07 14:45:00,68.06,68.13,68.06,68.09,41026.0,63.5161,63.5814,63.5161,63.5441,41026.0
2022-12-07 14:50:00,68.09,68.09,67.97,67.97,36081.0,63.5441,63.5441,63.4321,63.4321,36081.0
2022-12-07 14:55:00,67.97,67.99,67.93,67.95,22563.0,63.4321,63.4507,63.3947,63.4134,22563.0
2022-12-07 15:00:00,67.95,68.05,67.93,68.04,37888.0,63.4134,63.5067,63.3947,63.4974,37888.0
2022-12-07 15:05:00,68.04,68.05,67.89,67.9,42755.0,63.4974,63.5067,63.3574,63.3668,42755.0
2022-12-07 15:10:00,67.91,67.93,67.85,67.89,37097.0,63.3761,63.3947,63.3201,63.3574,37097.0
2022-12-07 15:15:00,67.88,67.94,67.84,67.89,44416.0,63.3481,63.4041,63.3108,63.3574,44416.0
2022-12-07 15:20:00,67.89,67.89,67.81,67.86,34631.0,63.3574,63.3574,63.2828,63.3294,34631.0
2022-12-07 15:25:00,67.86,67.88,67.81,67.85,46710.0,63.3294,63.3481,63.2828,63.3201,46710.0
2022-12-07 15:30:00,67.84,67.89,67.81,67.86,59801.0,63.3108,63.3574,63.2828,63.3294,59801.0
2022-12-07 15:35:00,67.86,67.87,67.8,67.86,52621.0,63.3294,63.3388,63.2734,63.3294,52621.0
2022-12-07 15:40:00,67.87,67.87,67.79,67.82,59813.0,63.3388,63.3388,63.2641,63.2921,59813.0
2022-12-07 15:45:00,67.82,67.89,67.82,67.87,77057.0,63.2921,63.3574,63.2921,63.3388,77057.0
2022-12-07 15:50:00,67.87,68.16,67.86,68.09,224178.0,63.3388,63.6094,63.3294,63.5441,224178.0
2022-12-07 15:55:00,68.09,68.16,68.0,68.01,370293.0,63.5441,63.6094,63.4601,63.4694,370293.0
2022-12-08 09:30:00,67.34,67.92,67.32,67.92,187916.0,62.8441,63.3854,62.8255,63.3854,187916.0
2022-12-08 09:35:00,67.93,68.04,67.8,67.94,67815.0,63.3947,63.4974,63.2734,63.4041,67815.0
2022-12-08 09:40:00,67.94,67.97,67.75,67.76,87717.0,63.4041,63.4321,63.2268,63.2361,87717.0
2022-12-08 09:45:00,67.74,67.87,67.71,67.84,41754.0,63.2174,63.3388,63.1894,63.3108,41754.0
2022-12-08 09:50:00,67.82,67.89,67.78,67.81,25993.0,63.2921,63.3574,63.2548,63.2828,25993.0
2022-12-08 09:55:00,67.77,67.91,67.71,67.91,37660.0,63.2454,63.3761,63.1894,63.3761,37660.0
2022-12-08 10:00:00,67.92,67.94,67.87,67.89,27799.0,63.3854,63.4041,63.3388,63.3574,27799.0
2022-12-08 10:05:00,67.89,67.93,67.84,67.87,41425.0,63.3574,63.3947,63.3108,63.3388,41425.0
2022-12-08 10:10:00,67.87,67.89,67.82,67.88,40431.0,63.3388,63.3574,63.2921,63.3481,40431.0
2022-12-08 10:15:00,67.88,67.94,67.86,67.92,56195.0,63.3481,63.4041,63.3294,63.3854,56195.0
2022-12-08 10:20:00,67.92,67.97,67.88,67.94,31133.0,63.3854,63.4321,63.3481,63.4041,31133.0
2022-12-08 10:25:00,67.94,67.98,67.89,67.97,33614.0,63.4041,63.4414,63.3574,63.4321,33614.0
2022-12-08 10:30:00,67.97,68.02,67.93,67.94,69160.0,63.4321,63.4787,63.3947,63.4041,69160.0
2022-12-08 10:35:00,67.92,67.98,67.91,67.95,40246.0,63.3854,63.4414,63.3761,63.4134,40246.0
2022-12-08 10:40:00,67.96,67.96,67.85,67.9,45424.0,63.4227,63.4227,63.3201,63.3668,45424.0
2022-12-08 10:45:00,67.9,67.97,67.89,67.96,25935.0,63.3668,63.4321,63.3574,63.4227,25935.0
2022-12-08 10:50:00,67.97,68.0,67.93,68.0,41528.0,63.4321,63.4601,63.3947,63.4601,41528.0
2022-12-08 10:55:00,68.0,68.03,67.96,68.0,58070.0,63.4601,63.4881,63.4227,63.4601,58070.0
2022-12-08 11:00:00,68.0,68.08,68.0,68.05,42044.0,63.4601,63.5347,63.4601,63.5067,42044.0
2022-12-08 11:05:00,68.06,68.07,67.98,67.98,42762.0,63.5161,63.5254,63.4414,63.4414,42762.0
2022-12-08 11:10:00,67.98,67.99,67.8,67.85,28952.0,63.4414,63.4507,63.2734,63.3201,28952.0
2022-12-08 11:15:00,67.84,67.88,67.75,67.78,40274.0,63.3108,63.3481,63.2268,63.2548,40274.0
2022-12-08 11:20:00,67.78,67.81,67.73,67.78,55483.0,63.2548,63.2828,63.2081,63.2548,55483.0
2022-12-08 11:25:00,67.78,67.85,67.77,67.85,35209.0,63.2548,63.3201,63.2454,63.3201,35209.0
2022-12-08 11:30:00,67.85,67.88,67.79,67.81,36959.0,63.3201,63.3481,63.2641,63.2828,36959.0
2022-12-08 11:35:00,67.83,67.86,67.78,67.81,46647.0,63.3014,63.3294,63.2548,63.2828,46647.0
2022-12-08 11:40:00,67.81,67.83,67.79,67.8,50925.0,63.2828,63.3014,63.2641,63.2734,50925.0
2022-12-08 11:45:00,67.8,67.8,67.7,67.72,33536.0,63.2734,63.2734,63.1801,63.1988,33536.0
2022-12-08 11:50:00,67.71,67.72,67.63,67.67,33584.0,63.1894,63.1988,63.1148,63.1521,33584.0
2022-12-08 11:55:00,67.67,67.7,67.62,67.69,44963.0,63.1521,63.1801,63.1054,63.1708,44963.0
2022-12-08 12:00:00,67.7,67.76,67.67,67.7,24596.0,63.1801,63.2361,63.1521,63.1801,24596.0
2022-12-08 12:05:00,67.7,67.78,67.7,67.73,34625.0,63.1801,63.2548,63.1801,63.2081,34625.0
2022-12-08 12:10:00,67.73,67.77,67.65,67.66,17462.0,63.2081,63.2454,63.1334,63.1428,17462.0
2022-12-08 12:15:00,67.66,67.66,67.55,67.59,21618.0,63.1428,63.1428,63.0401,63.0774,21618.0
2022-12-08 12:20:00,67.59,67.64,67.55,67.64,28024.0,63.0774,63.1241,63.0401,63.1241,28024.0
2022-12-08 12:25:00,67.62,67.63,67.57,67.59,21854.0,63.1054,63.1148,63.0588,63.0774,21854.0
2022-12-08 12:30:00,67.58,67.64,67.58,67.62,20982.0,63.0681,63.1241,63.0681,63.1054,20982.0
2022-12-08 12:35:00,67.62,67.63,67.52,67.54,28718.0,63.1054,63.1148,63.0121,63.0308,28718.0
2022-12-08 12:40:00,67.53,67.54,67.45,67.47,19545.0,63.0215,63.0308,62.9468,62.9655,19545.0
2022-12-08 12:45:00,67.46,67.48,67.42,67.44,44143.0,62.9561,62.9748,62.9188,62.9375,44143.0
2022-12-08 12:50:00,67.44,67.5,67.43,67.49,107707.0,62.9375,62.9935,62.9281,62.9841,107707.0
2022-12-08 12:55:00,67.48,67.5,67.44,67.46,43107.0,62.9748,62.9935,62.9375,62.9561,43107.0
2022-12-08 13:00:00,67.46,67.48,67.4,67.41,35123.0,62.9561,62.9748,62.9001,62.9095,35123.0
2022-12-08 13:05:00,67.41,67.45,67.39,67.42,47144.0,62.9095,62.9468,62.8908,62.9188,47144.0
2022-12-08 13:10:00,67.42,67.43,67.36,67.4,24216.0,62.9188,62.9281,62.8628,62.9001,24216.0
2022-12-08 13:15:00,67.4,67.41,67.37,67.39,43352.0,62.9001,62.9095,62.8721,62.8908,43352.0
2022-12-08 13:20:00,67.39,67.4,67.32,67.35,39011.0,62.8908,62.9001,62.8255,62.8535,39011.0
2022-12-08 13:25:00,67.34,67.38,67.32,67.36,49558.0,62.8441,62.8815,62.8255,62.8628,49558.0
2022-12-08 13:30:00,67.37,67.46,67.37,67.43,44081.0,62.8721,62.9561,62.8721,62.9281,44081.0
2022-12-08 13:35:00,67.42,67.49,67.42,67.48,30847.0,62.9188,62.9841,62.9188,62.9748,30847.0
2022-12-08 13:40:00,67.48,67.53,67.46,67.52,45429.0,62.9748,63.0215,62.9561,63.0121,45429.0
2022-12-08 13:45:00,67.53,67.57,67.52,67.56,25684.0,63.0215,63.0588,63.0121,63.0495,25684.0
2022-12-08 13:50:00,67.56,67.58,67.52,67.52,28645.0,63.0495,63.0681,63.0121,63.0121,28645.0
2022-12-08 13:55:00,67.53,67.57,67.52,67.57,29104.0,63.0215,63.0588,63.0121,63.0588,29104.0
2022-12-08 14:00:00,67.56,67.57,67.37,67.37,75073.0,63.0495,63.0588,62.8721,62.8721,75073.0
2022-12-08 14:05:00,67.37,67.37,67.27,67.31,97722.0,62.8721,62.8721,62.7788,62.8161,97722.0
2022-12-08 14:10:00,67.3,67.3,67.2,67.25,57062.0,62.8068,62.8068,62.7135,62.7601,57062.0
2022-12-08 14:15:00,67.25,67.32,67.24,67.3,59355.0,62.7601,62.8255,62.7508,62.8068,59355.0
2022-12-08 14:20:00,67.29,67.34,67.28,67.31,35932.0,62.7975,62.8441,62.7881,62.8161,35932.0
2022-12-08 14:25:00,67.32,67.35,67.29,67.31,43578.0,62.8255,62.8535,62.7975,62.8161,43578.0
2022-12-08 14:30:00,67.31,67.33,67.23,67.3,39176.0,62.8161,62.8348,62.7415,62.8068,39176.0
2022-12-08 14:35:00,67.3,67.37,67.27,67.35,50673.0,62.8068,62.8721,62.7788,62.8535,50673.0
2022-12-08 14:40:00,67.36,67.41,67.35,67.4,43113.0,62.8628,62.9095,62.8535,62.9001,43113.0
2022-12-08 14:45:00,67.4,67.43,67.36,67.38,53000.0,62.9001,62.9281,62.8628,62.8815,53000.0
2022-12-08 14:50:00,67.39,67.41,67.32,67.39,43926.0,62.8908,62.9095,62.8255,62.8908,43926.0
2022-12-08 14:55:00,67.4,67.42,67.36,67.38,31203.0,62.9001,62.9188,62.8628,62.8815,31203.0
2022-12-08 15:00:00,67.38,67.38,67.34,67.34,31348.0,62.8815,62.8815,62.8441,62.8441,31348.0
2022-12-08 15:05:00,67.34,67.41,67.32,67.39,50247.0,62.8441,62.9095,62.8255,62.8908,50247.0
2022-12-08 15:10:00,67.39,67.45,67.37,67.44,36481.0,62.8908,62.9468,62.8721,62.9375,36481.0
2022-12-08 15:15:00,67.44,67.49,67.43,67.48,55653.0,62.9375,62.9841,62.9281,62.9748,55653.0
2022-12-08 15:20:00,67.48,67.59,67.46,67.58,53080.0,62.9748,63.0774,62.9561,63.0681,53080.0
2022-12-08 15:25:00,67.58,67.62,67.57,67.58,50358.0,63.0681,63.1054,63.0588,63.0681,50358.0
2022-12-08 15:30:00,67.58,67.65,67.57,67.63,58094.0,63.0681,63.1334,63.0588,63.1148,58094.0
2022-12-08 15:35:00,67.63,67.63,67.57,67.59,60062.0,63.1148,63.1148,63.0588,63.0774,60062.0
2022-12-08 15:40:00,67.59,67.6,67.55,67.57,70947.0,63.0774,63.0868,63.0401,63.0588,70947.0
2022-12-08 15:45:00,67.58,67.58,67.51,67.53,91351.0,63.0681,63.0681,63.0028,63.0215,91351.0
2022-12-08 15:50:00,67.54,67.58,67.5,67.56,164544.0,63.0308,63.0681,62.9935,63.0495,164544.0
2022-12-08 15:55:00,67.56,67.61,67.53,67.6,310788.0,63.0495,63.0961,63.0215,63.0868,310788.0
2022-12-09 09:30:00,67.56,67.62,67.2,67.2,110962.0,63.0495,63.1054,62.7135,62.7135,110962.0
2022-12-09 09:35:00,67.24,67.45,67.23,67.37,48527.0,62.7508,62.9468,62.7415,62.8721,48527.0
2022-12-09 09:40:00,67.37,67.5,67.35,67.44,65836.0,62.8721,62.9935,62.8535,62.9375,65836.0
2022-12-09 09:45:00,67.44,67.5,67.4,67.41,77597.0,62.9375,62.9935,62.9001,62.9095,77597.0
2022-12-09 09:50:00,67.41,67.45,67.35,67.4,59942.0,62.9095,62.9468,62.8535,62.9001,59942.0
2022-12-09 09:55:00,67.39,67.45,67.38,67.41,30068.0,62.8908,62.9468,62.8815,62.9095,30068.0
2022-12-09 10:00:00,67.42,67.53,67.32,67.39,103362.0,62.9188,63.0215,62.8255,62.8908,103362.0
2022-12-09 10:05:00,67.38,67.4,67.26,67.34,77885.0,62.8815,62.9001,62.7695,62.8441,77885.0
2022-12-09 10:10:00,67.35,67.4,67.28,67.3,39304.0,62.8535,62.9001,62.7881,62.8068,39304.0
2022-12-09 10:15:00,67.31,67.35,67.16,67.18,27987.0,62.8161,62.8535,62.6762,62.6948,27987.0
2022-12-09 10:20:00,67.18,67.18,67.04,67.06,36461.0,62.6948,62.6948,62.5642,62.5828,36461.0
2022-12-09 10:25:00,67.08,67.18,67.06,67.17,46831.0,62.6015,62.6948,62.5828,62.6855,46831.0
2022-12-09 10:30:00,67.17,67.28,67.1,67.11,42181.0,62.6855,62.7881,62.6202,62.6295,42181.0
2022-12-09 10:35:00,67.08,67.22,67.08,67.19,23955.0,62.6015,62.7322,62.6015,62.7042,23955.0
2022-12-09 10:40:00,67.19,67.21,67.11,67.13,25053.0,62.7042,62.7228,62.6295,62.6482,25053.0
2022-12-09 10:45:00,67.12,67.13,67.06,67.08,22084.0,62.6388,62.6482,62.5828,62.6015,22084.0
2022-12-09 10:50:00,67.08,67.14,67.06,67.12,24861.0,62.6015,62.6575,62.5828,62.6388,24861.0
2022-12-09 10:55:00,67.12,67.16,67.09,67.14,33317.0,62.6388,62.6762,62.6108,62.6575,33317.0
2022-12-09 11:00:00,67.13,67.18,67.07,67.14,35012.0,62.6482,62.6948,62.5922,62.6575,35012.0
2022-12-09 11:05:00,67.15,67.15,67.05,67.05,13291.0,62.6668,62.6668,62.5735,62.5735,13291.0
2022-12-09 11:10:00,67.06,67.08,67.02,67.04,18176.0,62.5828,62.6015,62.5455,62.5642,18176.0
2022-12-09 11:15:00,67.05,67.1,67.04,67.07,19876.0,62.5735,62.6202,62.5642,62.5922,19876.0
2022-12-09 11:20:00,67.06,67.15,67.05,67.15,20804.0,62.5828,62.6668,62.5735,62.6668,20804.0
2022-12-09 11:25:00,67.14,67.17,67.11,67.14,27254.0,62.6575,62.6855,62.6295,62.6575,27254.0
2022-12-09 11:30:00,67.15,67.2,67.12,67.18,19279.0,62.6668,62.7135,62.6388,62.6948,19279.0
2022-12-09 11:35:00,67.16,67.19,67.11,67.13,22548.0,62.6762,62.7042,62.6295,62.6482,22548.0
2022-12-09 11:40:00,67.12,67.16,67.08,67.15,42184.0,62.6388,62.6762,62.6015,62.6668,42184.0
2022-12-09 11:45:00,67.16,67.23,67.15,67.2,22104.0,62.6762,62.7415,62.6668,62.7135,22104.0
2022-12-09 11:50:00,67.2,67.23,67.19,67.23,18892.0,62.7135,62.7415,62.7042,62.7415,18892.0
2022-12-09 11:55:00,67.23,67.23,67.16,67.17,16546.0,62.7415,62.7415,62.6762,62.6855,16546.0
2022-12-09 12:00:00,67.17,67.18,67.11,67.12,15432.0,62.6855,62.6948,62.6295,62.6388,15432.0
2022-12-09 12:05:00,67.12,67.16,67.09,67.16,16173.0,62.6388,62.6762,62.6108,62.6762,16173.0
2022-12-09 12:10:00,67.17,67.2,67.15,67.17,12581.0,62.6855,62.7135,62.6668,62.6855,12581.0
2022-12-09 12:15:00,67.17,67.23,67.13,67.22,16789.0,62.6855,62.7415,62.6482,62.7322,16789.0
2022-12-09 12:20:00,67.22,67.25,67.2,67.25,41706.0,62.7322,62.7601,62.7135,62.7601,41706.0
2022-12-09 12:25:00,67.26,67.3,67.24,67.27,21084.0,62.7695,62.8068,62.7508,62.7788,21084.0
2022-12-09 12:30:00,67.27,67.3,67.23,67.25,25112.0,62.7788,62.8068,62.7415,62.7601,25112.0
2022-12-09 12:35:00,67.25,67.31,67.25,67.3,12641.0,62.7601,62.8161,62.7601,62.8068,12641.0
2022-12-09 12:40:00,67.3,67.3,67.2,67.22,15024.0,62.8068,62.8068,62.7135,62.7322,15024.0
2022-12-09 12:45:00,67.22,67.24,67.19,67.23,23056.0,62.7322,62.7508,62.7042,62.7415,23056.0
2022-12-09 12:50:00,67.23,67.23,67.2,67.2,24550.0,62.7415,62.7415,62.7135,62.7135,24550.0
2022-12-09 12:55:00,67.2,67.26,67.2,67.25,16723.0,62.7135,62.7695,62.7135,62.7601,16723.0
2022-12-09 13:00:00,67.24,67.24,67.16,67.17,32280.0,62.7508,62.7508,62.6762,62.6855,32280.0
2022-12-09 13:05:00,67.17,67.17,67.11,67.12,7794.0,62.6855,62.6855,62.6295,62.6388,7794.0
2022-12-09 13:10:00,67.11,67.19,67.11,67.19,13988.0,62.6295,62.7042,62.6295,62.7042,13988.0
2022-12-09 13:15:00,67.17,67.2,67.15,67.17,14424.0,62.6855,62.7135,62.6668,62.6855,14424.0
2022-12-09 13:20:00,67.17,67.18,67.12,67.13,15518.0,62.6855,62.6948,62.6388,62.6482,15518.0
2022-12-09 13:25:00,67.12,67.16,67.09,67.15,11915.0,62.6388,62.6762,62.6108,62.6668,11915.0
2022-12-09 13:30:00,67.14,67.22,67.14,67.15,15583.0,62.6575,62.7322,62.6575,62.6668,15583.0
2022-12-09 13:35:00,67.16,67.21,67.15,67.18,12613.0,62.6762,62.7228,62.6668,62.6948,12613.0
2022-12-09 13:40:00,67.19,67.21,67.15,67.16,18770.0,62.7042,62.7228,62.6668,62.6762,18770.0
2022-12-09 13:45:00,67.16,67.19,67.15,67.15,16864.0,62.6762,62.7042,62.6668,62.6668,16864.0
2022-12-09 13:50:00,67.16,67.18,67.1,67.11,16227.0,62.6762,62.6948,62.6202,62.6295,16227.0
2022-12-09 13:55:00,67.11,67.12,67.08,67.12,11194.0,62.6295,62.6388,62.6015,62.6388,11194.0
2022-12-09 14:00:00,67.12,67.13,67.06,67.07,17269.0,62.6388,62.6482,62.5828,62.5922,17269.0
2022-12-09 14:05:00,67.07,67.1,67.04,67.08,29710.0,62.5922,62.6202,62.5642,62.6015,29710.0
2022-12-09 14:10:00,67.07,67.13,67.04,67.13,28727.0,62.5922,62.6482,62.5642,62.6482,28727.0
2022-12-09 14:15:00,67.14,67.2,67.13,67.17,23720.0,62.6575,62.7135,62.6482,62.6855,23720.0
2022-12-09 14:20:00,67.17,67.18,67.12,67.15,17627.0,62.6855,62.6948,62.6388,62.6668,17627.0
2022-12-09 14:25:00,67.15,67.17,67.14,67.16,12867.0,62.6668,62.6855,62.6575,62.6762,12867.0
2022-12-09 14:30:00,67.14,67.15,67.1,67.11,12607.0,62.6575,62.6668,62.6202,62.6295,12607.0
2022-12-09 14:35:00,67.12,67.13,67.07,67.08,13504.0,62.6388,62.6482,62.5922,62.6015,13504.0
2022-12-09 14:40:00,67.09,67.12,67.06,67.06,32773.0,62.6108,62.6388,62.5828,62.5828,32773.0
2022-12-09 14:45:00,67.06,67.09,67.06,67.08,23237.0,62.5828,62.6108,62.5828,62.6015,23237.0
2022-12-09 14:50:00,67.08,67.13,67.06,67.12,23656.0,62.6015,62.6482,62.5828,62.6388,23656.0
2022-12-09 14:55:00,67.13,67.19,67.12,67.18,27095.0,62.6482,62.7042,62.6388,62.6948,27095.0
2022-12-09 15:00:00,67.17,67.21,67.17,67.19,21705.0,62.6855,62.7228,62.6855,62.7042,21705.0
2022-12-09 15:05:00,67.2,67.23,67.13,67.15,21241.0,62.7135,62.7415,62.6482,62.6668,21241.0
2022-12-09 15:10:00,67.14,67.19,67.13,67.17,21528.0,62.6575,62.7042,62.6482,62.6855,21528.0
2022-12-09 15:15:00,67.17,67.18,67.09,67.09,28547.0,62.6855,62.6948,62.6108,62.6108,28547.0
2022-12-09 15:20:00,67.09,67.12,67.07,67.08,19833.0,62.6108,62.6388,62.5922,62.6015,19833.0
2022-12-09 15:25:00,67.08,67.1,67.05,67.07,25905.0,62.6015,62.6202,62.5735,62.5922,25905.0
2022-12-09 15:30:00,67.07,67.1,67.04,67.05,55417.0,62.5922,62.6202,62.5642,62.5735,55417.0
2022-12-09 15:35:00,67.05,67.05,66.98,66.98,49638.0,62.5735,62.5735,62.5082,62.5082,49638.0
2022-12-09 15:40:00,66.98,67.02,66.94,67.02,83780.0,62.5082,62.5455,62.4708,62.5455,83780.0
2022-12-09 15:45:00,67.01,67.08,66.99,67.06,98677.0,62.5362,62.6015,62.5175,62.5828,98677.0
2022-12-09 15:50:00,67.05,67.14,66.95,67.14,277572.0,62.5735,62.6575,62.4802,62.6575,277572.0
2022-12-09 15:55:00,67.14,67.14,67.02,67.06,337208.0,62.6575,62.6575,62.5455,62.5828,337208.0
2022-12-12 09:30:00,67.27,67.34,67.03,67.07,107443.0,62.7788,62.8441,62.5548,62.5922,107443.0
2022-12-12 09:35:00,67.11,67.24,67.09,67.18,39116.0,62.6295,62.7508,62.6108,62.6948,39116.0
2022-12-12 09:40:00,67.19,67.2,67.05,67.07,34566.0,62.7042,62.7135,62.5735,62.5922,34566.0
2022-12-12 09:45:00,67.07,67.13,67.04,67.1,26511.0,62.5922,62.6482,62.5642,62.6202,26511.0
2022-12-12 09:50:00,67.11,67.11,67.02,67.09,30395.0,62.6295,62.6295,62.5455,62.6108,30395.0
2022-12-12 09:55:00,67.09,67.11,67.03,67.05,54218.0,62.6108,62.6295,62.5548,62.5735,54218.0
2022-12-12 10:00:00,67.05,67.12,67.04,67.09,40358.0,62.5735,62.6388,62.5642,62.6108,40358.0
2022-12-12 10:05:00,67.08,67.1,67.02,67.03,38621.0,62.6015,62.6202,62.5455,62.5548,38621.0
2022-12-12 10:10:00,67.02,67.04,66.91,67.02,30121.0,62.5455,62.5642,62.4428,62.5455,30121.0
2022-12-12 10:15:00,67.02,67.04,66.98,66.98,30818.0,62.5455,62.5642,62.5082,62.5082,30818.0
2022-12-12 10:20:00,66.98,67.0,66.91,66.96,30150.0,62.5082,62.5268,62.4428,62.4895,30150.0
2022-12-12 10:25:00,66.97,67.01,66.9,66.91,22672.0,62.4988,62.5362,62.4335,62.4428,22672.0
2022-12-12 10:30:00,66.92,67.0,66.9,66.97,31515.0,62.4522,62.5268,62.4335,62.4988,31515.0
2022-12-12 10:35:00,66.98,67.01,66.96,67.0,22491.0,62.5082,62.5362,62.4895,62.5268,22491.0
2022-12-12 10:40:00,67.0,67.07,66.99,67.06,33872.0,62.5268,62.5922,62.5175,62.5828,33872.0
2022-12-12 10:45:00,67.06,67.1,67.03,67.05,48573.0,62.5828,62.6202,62.5548,62.5735,48573.0
2022-12-12 10:50:00,67.03,67.04,66.99,67.03,25003.0,62.5548,62.5642,62.5175,62.5548,25003.0
2022-12-12 10:55:00,67.01,67.05,67.0,67.04,25650.0,62.5362,62.5735,62.5268,62.5642,25650.0
2022-12-12 11:00:00,67.05,67.05,66.98,67.0,34801.0,62.5735,62.5735,62.5082,62.5268,34801.0
2022-12-12 11:05:00,67.01,67.15,67.0,67.13,36144.0,62.5362,62.6668,62.5268,62.6482,36144.0
2022-12-12 11:10:00,67.14,67.15,67.1,67.1,23583.0,62.6575,62.6668,62.6202,62.6202,23583.0
2022-12-12 11:15:00,67.11,67.15,67.1,67.13,24256.0,62.6295,62.6668,62.6202,62.6482,24256.0
2022-12-12 11:20:00,67.13,67.14,67.04,67.06,40432.0,62.6482,62.6575,62.5642,62.5828,40432.0
2022-12-12 11:25:00,67.06,67.1,67.05,67.08,25018.0,62.5828,62.6202,62.5735,62.6015,25018.0
2022-12-12 11:30:00,67.08,67.1,67.05,67.09,30890.0,62.6015,62.6202,62.5735,62.6108,30890.0
2022-12-12 11:35:00,67.09,67.13,67.08,67.11,22005.0,62.6108,62.6482,62.6015,62.6295,22005.0
2022-12-12 11:40:00,67.11,67.14,67.03,67.03,40688.0,62.6295,62.6575,62.5548,62.5548,40688.0
2022-12-12 11:45:00,67.03,67.04,66.97,67.0,43046.0,62.5548,62.5642,62.4988,62.5268,43046.0
2022-12-12 11:50:00,67.0,67.02,66.97,67.01,35759.0,62.5268,62.5455,62.4988,62.5362,35759.0
2022-12-12 11:55:00,67.01,67.05,66.98,67.04,37546.0,62.5362,62.5735,62.5082,62.5642,37546.0
2022-12-12 12:00:00,67.05,67.16,67.04,67.15,31437.0,62.5735,62.6762,62.5642,62.6668,31437.0
2022-12-12 12:05:00,67.15,67.15,67.08,67.09,24826.0,62.6668,62.6668,62.6015,62.6108,24826.0
2022-12-12 12:10:00,67.09,67.11,67.07,67.1,24756.0,62.6108,62.6295,62.5922,62.6202,24756.0
2022-12-12 12:15:00,67.1,67.18,67.08,67.17,32078.0,62.6202,62.6948,62.6015,62.6855,32078.0
2022-12-12 12:20:00,67.17,67.2,67.16,67.17,20666.0,62.6855,62.7135,62.6762,62.6855,20666.0
2022-12-12 12:25:00,67.17,67.22,67.17,67.2,40573.0,62.6855,62.7322,62.6855,62.7135,40573.0
2022-12-12 12:30:00,67.2,67.22,67.18,67.22,24329.0,62.7135,62.7322,62.6948,62.7322,24329.0
2022-12-12 12:35:00,67.22,67.31,67.21,67.3,19764.0,62.7322,62.8161,62.7228,62.8068,19764.0
2022-12-12 12:40:00,67.3,67.33,67.23,67.25,14228.0,62.8068,62.8348,62.7415,62.7601,14228.0
2022-12-12 12:45:00,67.25,67.25,67.21,67.22,12231.0,62.7601,62.7601,62.7228,62.7322,12231.0
2022-12-12 12:50:00,67.22,67.27,67.21,67.27,19634.0,62.7322,62.7788,62.7228,62.7788,19634.0
2022-12-12 12:55:00,67.27,67.31,67.26,67.29,17587.0,62.7788,62.8161,62.7695,62.7975,17587.0
2022-12-12 13:00:00,67.3,67.36,67.24,67.26,47457.0,62.8068,62.8628,62.7508,62.7695,47457.0
2022-12-12 13:05:00,67.26,67.26,67.2,67.22,24846.0,62.7695,62.7695,62.7135,62.7322,24846.0
2022-12-12 13:10:00,67.22,67.22,67.14,67.14,36391.0,62.7322,62.7322,62.6575,62.6575,36391.0
2022-12-12 13:15:00,67.15,67.19,67.13,67.19,30503.0,62.6668,62.7042,62.6482,62.7042,30503.0
2022-12-12 13:20:00,67.19,67.2,67.17,67.19,19017.0,62.7042,62.7135,62.6855,62.7042,19017.0
2022-12-12 13:25:00,67.2,67.21,67.19,67.2,11140.0,62.7135,62.7228,62.7042,62.7135,11140.0
2022-12-12 13:30:00,67.2,67.24,67.19,67.23,16754.0,62.7135,62.7508,62.7042,62.7415,16754.0
2022-12-12 13:35:00,67.23,67.24,67.2,67.23,14030.0,62.7415,62.7508,62.7135,62.7415,14030.0
2022-12-12 13:40:00,67.23,67.26,67.22,67.26,20319.0,62.7415,62.7695,62.7322,62.7695,20319.0
2022-12-12 13:45:00,67.26,67.3,67.24,67.28,25777.0,62.7695,62.8068,62.7508,62.7881,25777.0
2022-12-12 13:50:00,67.3,67.32,67.28,67.28,31871.0,62.8068,62.8255,62.7881,62.7881,31871.0
2022-12-12 13:55:00,67.28,67.29,67.25,67.28,29063.0,62.7881,62.7975,62.7601,62.7881,29063.0
2022-12-12 14:00:00,67.28,67.31,67.24,67.27,43029.0,62.7881,62.8161,62.7508,62.7788,43029.0
2022-12-12 14:05:00,67.27,67.27,67.2,67.2,32317.0,62.7788,62.7788,62.7135,62.7135,32317.0
2022-12-12 14:10:00,67.2,67.2,67.14,67.19,17983.0,62.7135,62.7135,62.6575,62.7042,17983.0
2022-12-12 14:15:00,67.19,67.19,67.12,67.13,21639.0,62.7042,62.7042,62.6388,62.6482,21639.0
2022-12-12 14:20:00,67.13,67.15,67.09,67.14,35317.0,62.6482,62.6668,62.6108,62.6575,35317.0
2022-12-12 14:25:00,67.14,67.18,67.13,67.15,17487.0,62.6575,62.6948,62.6482,62.6668,17487.0
2022-12-12 14:30:00,67.15,67.16,67.13,67.15,19163.0,62.6668,62.6762,62.6482,62.6668,19163.0
2022-12-12 14:35:00,67.16,67.16,67.13,67.14,14412.0,62.6762,62.6762,62.6482,62.6575,14412.0
2022-12-12 14:40:00,67.15,67.17,67.13,67.14,24227.0,62.6668,62.6855,62.6482,62.6575,24227.0
2022-12-12 14:45:00,67.14,67.14,67.07,67.07,20565.0,62.6575,62.6575,62.5922,62.5922,20565.0
2022-12-12 14:50:00,67.08,67.14,67.07,67.13,28829.0,62.6015,62.6575,62.5922,62.6482,28829.0
2022-12-12 14:55:00,67.13,67.2,67.13,67.18,26027.0,62.6482,62.7135,62.6482,62.6948,26027.0
2022-12-12 15:00:00,67.19,67.22,67.18,67.22,23888.0,62.7042,62.7322,62.6948,62.7322,23888.0
2022-12-12 15:05:00,67.21,67.27,67.19,67.27,38679.0,62.7228,62.7788,62.7042,62.7788,38679.0
2022-12-12 15:10:00,67.27,67.3,67.25,67.26,33187.0,62.7788,62.8068,62.7601,62.7695,33187.0
2022-12-12 15:15:00,67.26,67.31,67.24,67.26,75001.0,62.7695,62.8161,62.7508,62.7695,75001.0
2022-12-12 15:20:00,67.26,67.34,67.25,67.33,61196.0,62.7695,62.8441,62.7601,62.8348,61196.0
2022-12-12 15:25:00,67.34,67.34,67.25,67.29,80179.0,62.8441,62.8441,62.7601,62.7975,80179.0
2022-12-12 15:30:00,67.3,67.39,67.29,67.38,38225.0,62.8068,62.8908,62.7975,62.8815,38225.0
2022-12-12 15:35:00,67.38,67.41,67.35,67.4,35292.0,62.8815,62.9095,62.8535,62.9001,35292.0
2022-12-12 15:40:00,67.4,67.4,67.32,67.33,50612.0,62.9001,62.9001,62.8255,62.8348,50612.0
2022-12-12 15:45:00,67.32,67.36,67.29,67.31,61791.0,62.8255,62.8628,62.7975,62.8161,61791.0
2022-12-12 15:50:00,67.31,67.43,67.29,67.33,234742.0,62.8161,62.9281,62.7975,62.8348,234742.0
2022-12-12 15:55:00,67.33,67.41,67.32,67.38,399555.0,62.8348,62.9095,62.8255,62.8815,399555.0
2022-12-13 09:30:00,68.25,68.5,67.78,67.98,248839.0,63.6934,63.9267,63.2548,63.4414,248839.0
2022-12-13 09:35:00,67.97,68.1,67.84,68.03,78153.0,63.4321,63.5534,63.3108,63.4881,78153.0
2022-12-13 09:40:00,68.04,68.09,67.83,67.87,104857.0,63.4974,63.5441,63.3014,63.3388,104857.0
2022-12-13 09:45:00,67.86,68.02,67.86,67.89,58277.0,63.3294,63.4787,63.3294,63.3574,58277.0
2022-12-13 09:50:00,67.88,68.06,67.84,68.04,63876.0,63.3481,63.5161,63.3108,63.4974,63876.0
2022-12-13 09:55:00,68.05,68.06,67.94,68.0,32661.0,63.5067,63.5161,63.4041,63.4601,32661.0
2022-12-13 10:00:00,68.0,68.05,67.88,67.92,52472.0,63.4601,63.5067,63.3481,63.3854,52472.0
2022-12-13 10:05:00,67.91,67.95,67.82,67.89,33230.0,63.3761,63.4134,63.2921,63.3574,33230.0
2022-12-13 10:10:00,67.91,67.93,67.78,67.81,45678.0,63.3761,63.3947,63.2548,63.2828,45678.0
2022-12-13 10:15:00,67.78,67.81,67.66,67.73,45163.0,63.2548,63.2828,63.1428,63.2081,45163.0
2022-12-13 10:20:00,67.73,67.75,67.55,67.56,58157.0,63.2081,63.2268,63.0401,63.0495,58157.0
2022-12-13 10:25:00,67.57,67.57,67.42,67.54,38671.0,63.0588,63.0588,62.9188,63.0308,38671.0
2022-12-13 10:30:00,67.55,67.72,67.48,67.69,48692.0,63.0401,63.1988,62.9748,63.1708,48692.0
2022-12-13 10:35:00,67.7,67.77,67.53,67.54,35574.0,63.1801,63.2454,63.0215,63.0308,35574.0
2022-12-13 10:40:00,67.55,67.71,67.54,67.7,56151.0,63.0401,63.1894,63.0308,63.1801,56151.0
2022-12-13 10:45:00,67.7,67.82,67.69,67.72,108892.0,63.1801,63.2921,63.1708,63.1988,108892.0
2022-12-13 10:50:00,67.73,67.91,67.71,67.89,155004.0,63.2081,63.3761,63.1894,63.3574,155004.0
2022-12-13 10:55:00,67.89,67.93,67.84,67.91,117410.0,63.3574,63.3947,63.3108,63.3761,117410.0
2022-12-13 11:00:00,67.91,67.96,67.86,67.91,131100.0,63.3761,63.4227,63.3294,63.3761,131100.0
2022-12-13 11:05:00,67.91,68.05,67.89,68.03,68773.0,63.3761,63.5067,63.3574,63.4881,68773.0
2022-12-13 11:10:00,68.03,68.05,67.98,68.03,97578.0,63.4881,63.5067,63.4414,63.4881,97578.0
2022-12-13 11:15:00,68.01,68.03,67.95,67.97,84996.0,63.4694,63.4881,63.4134,63.4321,84996.0
2022-12-13 11:20:00,67.98,68.03,67.94,67.95,94623.0,63.4414,63.4881,63.4041,63.4134,94623.0
2022-12-13 11:25:00,67.95,68.03,67.92,68.0,62876.0,63.4134,63.4881,63.3854,63.4601,62876.0
2022-12-13 11:30:00,68.01,68.1,67.99,68.08,69209.0,63.4694,63.5534,63.4507,63.5347,69209.0
2022-12-13 11:35:00,68.08,68.11,67.99,68.04,31627.0,63.5347,63.5627,63.4507,63.4974,31627.0
2022-12-13 11:40:00,68.03,68.04,67.95,67.97,34802.0,63.4881,63.4974,63.4134,63.4321,34802.0
2022-12-13 11:45:00,67.96,67.96,67.66,67.69,38911.0,63.4227,63.4227,63.1428,63.1708,38911.0
2022-12-13 11:50:00,67.69,67.7,67.57,67.65,32494.0,63.1708,63.1801,63.0588,63.1334,32494.0
2022-12-13 11:55:00,67.64,67.72,67.59,67.71,44682.0,63.1241,63.1988,63.0774,63.1894,44682.0
2022-12-13 12:00:00,67.71,67.75,67.68,67.71,28868.0,63.1894,63.2268,63.1614,63.1894,28868.0
2022-12-13 12:05:00,67.7,67.74,67.67,67.67,20028.0,63.1801,63.2174,63.1521,63.1521,20028.0
2022-12-13 12:10:00,67.67,67.67,67.46,67.51,38617.0,63.1521,63.1521,62.9561,63.0028,38617.0
2022-12-13 12:15:00,67.5,67.51,67.29,67.29,33021.0,62.9935,63.0028,62.7975,62.7975,33021.0
2022-12-13 12:20:00,67.29,67.43,67.29,67.35,25671.0,62.7975,62.9281,62.7975,62.8535,25671.0
2022-12-13 12:25:00,67.36,67.43,67.32,67.36,28677.0,62.8628,62.9281,62.8255,62.8628,28677.0
2022-12-13 12:30:00,67.34,67.36,67.25,67.28,25188.0,62.8441,62.8628,62.7601,62.7881,25188.0
2022-12-13 12:35:00,67.26,67.37,67.25,67.35,20100.0,62.7695,62.8721,62.7601,62.8535,20100.0
2022-12-13 12:40:00,67.35,67.36,67.27,67.29,28710.0,62.8535,62.8628,62.7788,62.7975,28710.0
2022-12-13 12:45:00,67.28,67.33,67.11,67.13,44546.0,62.7881,62.8348,62.6295,62.6482,44546.0
2022-12-13 12:50:00,67.13,67.17,67.07,67.12,45898.0,62.6482,62.6855,62.5922,62.6388,45898.0
2022-12-13 12:55:00,67.12,67.21,67.11,67.17,27360.0,62.6388,62.7228,62.6295,62.6855,27360.0
2022-12-13 13:00:00,67.15,67.23,67.14,67.19,36485.0,62.6668,62.7415,62.6575,62.7042,36485.0
2022-12-13 13:05:00,67.2,67.21,67.13,67.14,17426.0,62.7135,62.7228,62.6482,62.6575,17426.0
2022-12-13 13:10:00,67.15,67.24,67.14,67.22,19731.0,62.6668,62.7508,62.6575,62.7322,19731.0
2022-12-13 13:15:00,67.22,67.34,67.2,67.31,32042.0,62.7322,62.8441,62.7135,62.8161,32042.0
2022-12-13 13:20:00,67.31,67.43,67.31,67.42,20594.0,62.8161,62.9281,62.8161,62.9188,20594.0
2022-12-13 13:25:00,67.42,67.46,67.4,67.42,19216.0,62.9188,62.9561,62.9001,62.9188,19216.0
2022-12-13 13:30:00,67.42,67.48,67.38,67.39,19746.0,62.9188,62.9748,62.8815,62.8908,19746.0
2022-12-13 13:35:00,67.38,67.39,67.32,67.34,26705.0,62.8815,62.8908,62.8255,62.8441,26705.0
2022-12-13 13:40:00,67.34,67.44,67.32,67.43,22829.0,62.8441,62.9375,62.8255,62.9281,22829.0
2022-12-13 13:45:00,67.44,67.46,67.36,67.37,29337.0,62.9375,62.9561,62.8628,62.8721,29337.0
2022-12-13 13:50:00,67.37,67.41,67.33,67.34,22026.0,62.8721,62.9095,62.8348,62.8441,22026.0
2022-12-13 13:55:00,67.34,67.44,67.33,67.43,20155.0,62.8441,62.9375,62.8348,62.9281,20155.0
2022-12-13 14:00:00,67.43,67.5,67.4,67.5,23923.0,62.9281,62.9935,62.9001,62.9935,23923.0
2022-12-13 14:05:00,67.49,67.5,67.38,67.38,42776.0,62.9841,62.9935,62.8815,62.8815,42776.0
2022-12-13 14:10:00,67.35,67.46,67.35,67.44,21823.0,62.8535,62.9561,62.8535,62.9375,21823.0
2022-12-13 14:15:00,67.44,67.51,67.44,67.47,22442.0,62.9375,63.0028,62.9375,62.9655,22442.0
2022-12-13 14:20:00,67.46,67.47,67.4,67.47,20215.0,62.9561,62.9655,62.9001,62.9655,20215.0
2022-12-13 14:25:00,67.46,67.51,67.44,67.5,20560.0,62.9561,63.0028,62.9375,62.9935,20560.0
2022-12-13 14:30:00,67.5,67.5,67.44,67.47,24940.0,62.9935,62.9935,62.9375,62.9655,24940.0
2022-12-13 14:35:00,67.47,67.57,67.46,67.57,29323.0,62.9655,63.0588,62.9561,63.0588,29323.0
2022-12-13 14:40:00,67.58,67.68,67.56,67.68,23041.0,63.0681,63.1614,63.0495,63.1614,23041.0
2022-12-13 14:45:00,67.69,67.69,67.62,67.63,23127.0,63.1708,63.1708,63.1054,63.1148,23127.0
2022-12-13 14:50:00,67.63,67.65,67.52,67.52,30044.0,63.1148,63.1334,63.0121,63.0121,30044.0
2022-12-13 14:55:00,67.51,67.54,67.46,67.52,26426.0,63.0028,63.0308,62.9561,63.0121,26426.0
2022-12-13 15:00:00,67.51,67.51,67.28,67.29,40547.0,63.0028,63.0028,62.7881,62.7975,40547.0
2022-12-13 15:05:00,67.3,67.38,67.27,67.34,37881.0,62.8068,62.8815,62.7788,62.8441,37881.0
2022-12-13 15:10:00,67.36,67.36,67.28,67.29,37873.0,62.8628,62.8628,62.7881,62.7975,37873.0
2022-12-13 15:15:00,67.29,67.45,67.27,67.41,35863.0,62.7975,62.9468,62.7788,62.9095,35863.0
2022-12-13 15:20:00,67.41,67.51,67.38,67.51,33289.0,62.9095,63.0028,62.8815,63.0028,33289.0
2022-12-13 15:25:00,67.51,67.55,67.45,67.55,44540.0,63.0028,63.0401,62.9468,63.0401,44540.0
2022-12-13 15:30:00,67.55,67.66,67.55,67.63,69831.0,63.0401,63.1428,63.0401,63.1148,69831.0
2022-12-13 15:35:00,67.63,67.64,67.47,67.48,31446.0,63.1148,63.1241,62.9655,62.9748,31446.0
2022-12-13 15:40:00,67.47,67.6,67.44,67.58,63689.0,62.9655,63.0868,62.9375,63.0681,63689.0
2022-12-13 15:45:00,67.58,67.68,67.57,67.67,126385.0,63.0681,63.1614,63.0588,63.1521,126385.0
2022-12-13 15:50:00,67.67,67.75,67.67,67.67,123807.0,63.1521,63.2268,63.1521,63.1521,123807.0
2022-12-13 15:55:00,67.67,67.68,67.55,67.6,409911.0,63.1521,63.1614,63.0401,63.0868,409911.0
2022-12-14 09:30:00,67.85,67.96,67.58,67.67,92399.0,63.3201,63.4227,63.0681,63.1521,92399.0
2022-12-14 09:35:00,67.67,67.79,67.63,67.73,26703.0,63.1521,63.2641,63.1148,63.2081,26703.0
2022-12-14 09:40:00,67.73,67.82,67.69,67.79,61604.0,63.2081,63.2921,63.1708,63.2641,61604.0
2022-12-14 09:45:00,67.8,67.98,67.79,67.92,38898.0,63.2734,63.4414,63.2641,63.3854,38898.0
2022-12-14 09:50:00,67.92,68.01,67.92,67.95,46199.0,63.3854,63.4694,63.3854,63.4134,46199.0
2022-12-14 09:55:00,67.94,67.96,67.85,67.94,32139.0,63.4041,63.4227,63.3201,63.4041,32139.0
2022-12-14 10:00:00,67.95,67.96,67.86,67.87,57976.0,63.4134,63.4227,63.3294,63.3388,57976.0
2022-12-14 10:05:00,67.85,67.88,67.8,67.84,31599.0,63.3201,63.3481,63.2734,63.3108,31599.0
2022-12-14 10:10:00,67.85,67.9,67.84,67.88,23655.0,63.3201,63.3668,63.3108,63.3481,23655.0
2022-12-14 10:15:00,67.88,67.91,67.8,67.82,30436.0,63.3481,63.3761,63.2734,63.2921,30436.0
2022-12-14 10:20:00,67.82,67.89,67.79,67.8,26235.0,63.2921,63.3574,63.2641,63.2734,26235.0
2022-12-14 10:25:00,67.81,67.89,67.8,67.86,22051.0,63.2828,63.3574,63.2734,63.3294,22051.0
2022-12-14 10:30:00,67.86,67.91,67.83,67.91,24645.0,63.3294,63.3761,63.3014,63.3761,24645.0
2022-12-14 10:35:00,67.92,67.95,67.89,67.93,25201.0,63.3854,63.4134,63.3574,63.3947,25201.0
2022-12-14 10:40:00,67.94,67.97,67.93,67.95,17484.0,63.4041,63.4321,63.3947,63.4134,17484.0
2022-12-14 10:45:00,67.93,67.98,67.9,67.93,42796.0,63.3947,63.4414,63.3668,63.3947,42796.0
2022-12-14 10:50:00,67.92,67.94,67.89,67.92,17874.0,63.3854,63.4041,63.3574,63.3854,17874.0
2022-12-14 10:55:00,67.92,67.99,67.92,67.98,31584.0,63.3854,63.4507,63.3854,63.4414,31584.0
2022-12-14 11:00:00,67.98,68.0,67.95,67.96,35076.0,63.4414,63.4601,63.4134,63.4227,35076.0
2022-12-14 11:05:00,67.95,67.97,67.83,67.84,34091.0,63.4134,63.4321,63.3014,63.3108,34091.0
2022-12-14 11:10:00,67.84,67.85,67.8,67.82,57968.0,63.3108,63.3201,63.2734,63.2921,57968.0
2022-12-14 11:15:00,67.82,67.82,67.73,67.78,19956.0,63.2921,63.2921,63.2081,63.2548,19956.0
2022-12-14 11:20:00,67.79,67.86,67.78,67.83,21805.0,63.2641,63.3294,63.2548,63.3014,21805.0
2022-12-14 11:25:00,67.83,67.89,67.82,67.87,15076.0,63.3014,63.3574,63.2921,63.3388,15076.0
2022-12-14 11:30:00,67.87,67.91,67.86,67.88,30398.0,63.3388,63.3761,63.3294,63.3481,30398.0
2022-12-14 11:35:00,67.87,67.89,67.83,67.85,19355.0,63.3388,63.3574,63.3014,63.3201,19355.0
2022-12-14 11:40:00,67.85,67.89,67.81,67.81,25570.0,63.3201,63.3574,63.2828,63.2828,25570.0
2022-12-14 11:45:00,67.81,67.82,67.77,67.79,18151.0,63.2828,63.2921,63.2454,63.2641,18151.0
2022-12-14 11:50:00,67.79,67.81,67.73,67.74,19123.0,63.2641,63.2828,63.2081,63.2174,19123.0
2022-12-14 11:55:00,67.73,67.75,67.69,67.69,18221.0,63.2081,63.2268,63.1708,63.1708,18221.0
2022-12-14 12:00:00,67.69,67.73,67.67,67.71,24521.0,63.1708,63.2081,63.1521,63.1894,24521.0
2022-12-14 12:05:00,67.72,67.73,67.69,67.71,12943.0,63.1988,63.2081,63.1708,63.1894,12943.0
2022-12-14 12:10:00,67.7,67.71,67.67,67.7,11566.0,63.1801,63.1894,63.1521,63.1801,11566.0
2022-12-14 12:15:00,67.7,67.71,67.63,67.67,20682.0,63.1801,63.1894,63.1148,63.1521,20682.0
2022-12-14 12:20:00,67.67,67.74,67.67,67.73,25205.0,63.1521,63.2174,63.1521,63.2081,25205.0
2022-12-14 12:25:00,67.74,67.76,67.69,67.71,17942.0,63.2174,63.2361,63.1708,63.1894,17942.0
2022-12-14 12:30:00,67.7,67.72,67.68,67.71,12957.0,63.1801,63.1988,63.1614,63.1894,12957.0
2022-12-14 12:35:00,67.72,67.77,67.68,67.76,14610.0,63.1988,63.2454,63.1614,63.2361,14610.0
2022-12-14 12:40:00,67.75,67.77,67.72,67.76,20101.0,63.2268,63.2454,63.1988,63.2361,20101.0
2022-12-14 12:45:00,67.76,67.79,67.72,67.78,21999.0,63.2361,63.2641,63.1988,63.2548,21999.0
2022-12-14 12:50:00,67.77,67.79,67.75,67.75,16868.0,63.2454,63.2641,63.2268,63.2268,16868.0
2022-12-14 12:55:00,67.75,67.8,67.75,67.79,18692.0,63.2268,63.2734,63.2268,63.2641,18692.0
2022-12-14 13:00:00,67.78,67.85,67.78,67.81,22223.0,63.2548,63.3201,63.2548,63.2828,22223.0
2022-12-14 13:05:00,67.8,67.84,67.79,67.83,18921.0,63.2734,63.3108,63.2641,63.3014,18921.0
2022-12-14 13:10:00,67.83,67.89,67.83,67.84,16413.0,63.3014,63.3574,63.3014,63.3108,16413.0
2022-12-14 13:15:00,67.85,67.88,67.81,67.82,22555.0,63.3201,63.3481,63.2828,63.2921,22555.0
2022-12-14 13:20:00,67.83,67.85,67.81,67.82,12948.0,63.3014,63.3201,63.2828,63.2921,12948.0
2022-12-14 13:25:00,67.81,67.89,67.81,67.89,22918.0,63.2828,63.3574,63.2828,63.3574,22918.0
2022-12-14 13:30:00,67.9,67.91,67.88,67.91,23414.0,63.3668,63.3761,63.3481,63.3761,23414.0
2022-12-14 13:35:00,67.9,68.02,67.9,68.02,44222.0,63.3668,63.4787,63.3668,63.4787,44222.0
2022-12-14 13:40:00,68.02,68.06,67.99,68.01,92863.0,63.4787,63.5161,63.4507,63.4694,92863.0
2022-12-14 13:45:00,68.0,68.0,67.93,67.94,36921.0,63.4601,63.4601,63.3947,63.4041,36921.0
2022-12-14 13:50:00,67.95,67.99,67.92,67.99,18198.0,63.4134,63.4507,63.3854,63.4507,18198.0
2022-12-14 13:55:00,67.99,68.01,67.92,67.92,24968.0,63.4507,63.4694,63.3854,63.3854,24968.0
2022-12-14 14:00:00,67.92,67.93,67.36,67.56,182537.0,63.3854,63.3947,62.8628,63.0495,182537.0
2022-12-14 14:05:00,67.52,67.56,67.18,67.26,51982.0,63.0121,63.0495,62.6948,62.7695,51982.0
2022-12-14 14:10:00,67.28,67.4,67.22,67.29,74718.0,62.7881,62.9001,62.7322,62.7975,74718.0
2022-12-14 14:15:00,67.27,67.3,67.19,67.28,55862.0,62.7788,62.8068,62.7042,62.7881,55862.0
2022-12-14 14:20:00,67.28,67.32,67.23,67.28,50216.0,62.7881,62.8255,62.7415,62.7881,50216.0
2022-12-14 14:25:00,67.28,67.36,67.27,67.29,46386.0,62.7881,62.8628,62.7788,62.7975,46386.0
2022-12-14 14:30:00,67.29,67.33,66.8,66.83,115434.0,62.7975,62.8348,62.3402,62.3682,115434.0
2022-12-14 14:35:00,66.83,67.03,66.81,67.0,62144.0,62.3682,62.5548,62.3495,62.5268,62144.0
2022-12-14 14:40:00,67.0,67.21,66.84,67.08,94038.0,62.5268,62.7228,62.3775,62.6015,94038.0
2022-12-14 14:45:00,67.09,67.13,66.79,67.04,61183.0,62.6108,62.6482,62.3309,62.5642,61183.0
2022-12-14 14:50:00,67.04,67.12,66.95,67.08,45984.0,62.5642,62.6388,62.4802,62.6015,45984.0
2022-12-14 14:55:00,67.1,67.24,67.04,67.22,36721.0,62.6202,62.7508,62.5642,62.7322,36721.0
2022-12-14 15:00:00,67.2,67.46,67.15,67.44,60388.0,62.7135,62.9561,62.6668,62.9375,60388.0
2022-12-14 15:05:00,67.43,67.43,67.29,67.4,38301.0,62.9281,62.9281,62.7975,62.9001,38301.0
2022-12-14 15:10:00,67.39,67.73,67.37,67.64,69829.0,62.8908,63.2081,62.8721,63.1241,69829.0
2022-12-14 15:15:00,67.64,67.65,67.4,67.53,58434.0,63.1241,63.1334,62.9001,63.0215,58434.0
2022-12-14 15:20:00,67.54,67.58,67.44,67.5,47847.0,63.0308,63.0681,62.9375,62.9935,47847.0
2022-12-14 15:25:00,67.49,67.5,67.16,67.16,43363.0,62.9841,62.9935,62.6762,62.6762,43363.0
2022-12-14 15:30:00,67.17,67.18,66.99,67.04,70580.0,62.6855,62.6948,62.5175,62.5642,70580.0
2022-12-14 15:35:00,67.04,67.16,66.97,67.13,65690.0,62.5642,62.6762,62.4988,62.6482,65690.0
2022-12-14 15:40:00,67.12,67.27,67.07,67.27,58604.0,62.6388,62.7788,62.5922,62.7788,58604.0
2022-12-14 15:45:00,67.27,67.27,67.16,67.23,67599.0,62.7788,62.7788,62.6762,62.7415,67599.0
2022-12-14 15:50:00,67.23,67.46,67.21,67.39,178352.0,62.7415,62.9561,62.7228,62.8908,178352.0
2022-12-14 15:55:00,67.38,67.38,67.21,67.23,371477.0,62.8815,62.8815,62.7228,62.7415,371477.0
2022-12-15 09:30:00,66.95,67.09,66.8,67.09,135845.0,62.4802,62.6108,62.3402,62.6108,135845.0
2022-12-15 09:35:00,67.07,67.22,67.0,67.13,64847.0,62.5922,62.7322,62.5268,62.6482,64847.0
2022-12-15 09:40:00,67.13,67.13,66.87,66.95,42101.0,62.6482,62.6482,62.4055,62.4802,42101.0
2022-12-15 09:45:00,66.97,66.98,66.89,66.95,36350.0,62.4988,62.5082,62.4242,62.4802,36350.0
2022-12-15 09:50:00,66.95,67.06,66.94,66.97,53479.0,62.4802,62.5828,62.4708,62.4988,53479.0
2022-12-15 09:55:00,66.96,66.98,66.88,66.92,67891.0,62.4895,62.5082,62.4149,62.4522,67891.0
2022-12-15 10:00:00,66.92,66.95,66.77,66.77,46411.0,62.4522,62.4802,62.3122,62.3122,46411.0
2022-12-15 10:05:00,66.78,66.82,66.61,66.66,44409.0,62.3215,62.3589,62.1629,62.2095,44409.0
2022-12-15 10:10:00,66.65,66.73,66.58,66.7,35683.0,62.2002,62.2749,62.1349,62.2469,35683.0
2022-12-15 10:15:00,66.69,66.82,66.68,66.8,49215.0,62.2375,62.3589,62.2282,62.3402,49215.0
2022-12-15 10:20:00,66.8,66.84,66.76,66.81,32079.0,62.3402,62.3775,62.3029,62.3495,32079.0
2022-12-15 10:25:00,66.8,66.8,66.7,66.72,25784.0,62.3402,62.3402,62.2469,62.2655,25784.0
2022-12-15 10:30:00,66.73,66.74,66.58,66.64,35857.0,62.2749,62.2842,62.1349,62.1909,35857.0
2022-12-15 10:35:00,66.65,66.71,66.64,66.7,24413.0,62.2002,62.2562,62.1909,62.2469,24413.0
2022-12-15 10:40:00,66.7,66.73,66.66,66.71,36185.0,62.2469,62.2749,62.2095,62.2562,36185.0
2022-12-15 10:45:00,66.72,66.85,66.69,66.72,55196.0,62.2655,62.3869,62.2375,62.2655,55196.0
2022-12-15 10:50:00,66.72,66.74,66.51,66.53,29200.0,62.2655,62.2842,62.0696,62.0882,29200.0
2022-12-15 10:55:00,66.53,66.53,66.39,66.44,25376.0,62.0882,62.0882,61.9576,62.0042,25376.0
2022-12-15 11:00:00,66.45,66.47,66.39,66.45,22319.0,62.0136,62.0322,61.9576,62.0136,22319.0
2022-12-15 11:05:00,66.45,66.46,66.35,66.38,26532.0,62.0136,62.0229,61.9202,61.9482,26532.0
2022-12-15 11:10:00,66.38,66.44,66.32,66.34,27007.0,61.9482,62.0042,61.8922,61.9109,27007.0
2022-12-15 11:15:00,66.33,66.34,66.23,66.3,38389.0,61.9016,61.9109,61.8082,61.8736,38389.0
2022-12-15 11:20:00,66.31,66.32,66.24,66.25,25109.0,61.8829,61.8922,61.8176,61.8269,25109.0
2022-12-15 11:25:00,66.26,66.29,66.22,66.24,26938.0,61.8362,61.8642,61.7989,61.8176,26938.0
2022-12-15 11:30:00,66.25,66.26,66.17,66.25,31597.0,61.8269,61.8362,61.7523,61.8269,31597.0
2022-12-15 11:35:00,66.26,66.29,66.2,66.25,31324.0,61.8362,61.8642,61.7803,61.8269,31324.0
2022-12-15 11:40:00,66.24,66.24,66.09,66.1,30017.0,61.8176,61.8176,61.6776,61.6869,30017.0
2022-12-15 11:45:00,66.09,66.09,65.98,65.98,30529.0,61.6776,61.6776,61.5749,61.5749,30529.0
2022-12-15 11:50:00,65.98,66.13,65.97,66.12,22265.0,61.5749,61.7149,61.5656,61.7056,22265.0
2022-12-15 11:55:00,66.12,66.18,66.09,66.16,33910.0,61.7056,61.7616,61.6776,61.7429,33910.0
2022-12-15 12:00:00,66.16,66.25,66.15,66.17,28946.0,61.7429,61.8269,61.7336,61.7523,28946.0
2022-12-15 12:05:00,66.19,66.22,66.14,66.15,32730.0,61.7709,61.7989,61.7243,61.7336,32730.0
2022-12-15 12:10:00,66.15,66.2,66.11,66.2,26321.0,61.7336,61.7803,61.6963,61.7803,26321.0
2022-12-15 12:15:00,66.2,66.23,66.18,66.21,20467.0,61.7803,61.8082,61.7616,61.7896,20467.0
2022-12-15 12:20:00,66.2,66.21,66.08,66.1,28760.0,61.7803,61.7896,61.6683,61.6869,28760.0
2022-12-15 12:25:00,66.1,66.16,66.08,66.16,22862.0,61.6869,61.7429,61.6683,61.7429,22862.0
2022-12-15 12:30:00,66.15,66.23,66.15,66.23,35655.0,61.7336,61.8082,61.7336,61.8082,35655.0
2022-12-15 12:35:00,66.23,66.26,66.13,66.15,35973.0,61.8082,61.8362,61.7149,61.7336,35973.0
2022-12-15 12:40:00,66.15,66.15,66.04,66.05,20012.0,61.7336,61.7336,61.6309,61.6403,20012.0
2022-12-15 12:45:00,66.05,66.12,66.05,66.12,20477.0,61.6403,61.7056,61.6403,61.7056,20477.0
2022-12-15 12:50:00,66.12,66.14,66.08,66.09,29084.0,61.7056,61.7243,61.6683,61.6776,29084.0
2022-12-15 12:55:00,66.09,66.09,66.0,66.03,34110.0,61.6776,61.6776,61.5936,61.6216,34110.0
2022-12-15 13:00:00,66.03,66.03,65.97,65.98,17041.0,61.6216,61.6216,61.5656,61.5749,17041.0
2022-12-15 13:05:00,65.98,65.98,65.87,65.91,29988.0,61.5749,61.5749,61.4723,61.5096,29988.0
2022-12-15 13:10:00,65.91,65.99,65.9,65.98,23280.0,61.5096,61.5843,61.5003,61.5749,23280.0
2022-12-15 13:15:00,65.98,66.05,65.97,66.02,21599.0,61.5749,61.6403,61.5656,61.6123,21599.0
2022-12-15 13:20:00,66.02,66.07,66.01,66.05,14712.0,61.6123,61.6589,61.6029,61.6403,14712.0
2022-12-15 13:25:00,66.05,66.09,66.04,66.05,16439.0,61.6403,61.6776,61.6309,61.6403,16439.0
2022-12-15 13:30:00,66.04,66.05,66.02,66.03,33156.0,61.6309,61.6403,61.6123,61.6216,33156.0
2022-12-15 13:35:00,66.03,66.14,66.0,66.12,41834.0,61.6216,61.7243,61.5936,61.7056,41834.0
2022-12-15 13:40:00,66.12,66.14,65.98,65.99,26983.0,61.7056,61.7243,61.5749,61.5843,26983.0
2022-12-15 13:45:00,65.98,66.01,65.95,65.97,25105.0,61.5749,61.6029,61.5469,61.5656,25105.0
2022-12-15 13:50:00,65.97,65.99,65.91,65.94,32030.0,61.5656,61.5843,61.5096,61.5376,32030.0
2022-12-15 13:55:00,65.94,65.99,65.92,65.95,34436.0,61.5376,61.5843,61.5189,61.5469,34436.0
2022-12-15 14:00:00,65.95,65.98,65.91,65.93,40457.0,61.5469,61.5749,61.5096,61.5283,40457.0
2022-12-15 14:05:00,65.92,65.92,65.82,65.83,22337.0,61.5189,61.5189,61.4256,61.435,22337.0
2022-12-15 14:10:00,65.82,65.88,65.81,65.87,27013.0,61.4256,61.4816,61.4163,61.4723,27013.0
2022-12-15 14:15:00,65.88,65.99,65.87,65.97,28449.0,61.4816,61.5843,61.4723,61.5656,28449.0
2022-12-15 14:20:00,65.97,66.02,65.95,65.99,20704.0,61.5656,61.6123,61.5469,61.5843,20704.0
2022-12-15 14:25:00,66.0,66.02,65.96,66.0,26277.0,61.5936,61.6123,61.5563,61.5936,26277.0
2022-12-15 14:30:00,66.0,66.07,65.99,66.06,27544.0,61.5936,61.6589,61.5843,61.6496,27544.0
2022-12-15 14:35:00,66.06,66.17,66.01,66.16,29496.0,61.6496,61.7523,61.6029,61.7429,29496.0
2022-12-15 14:40:00,66.16,66.25,66.15,66.25,18243.0,61.7429,61.8269,61.7336,61.8269,18243.0
2022-12-15 14:45:00,66.24,66.25,66.17,66.2,21751.0,61.8176,61.8269,61.7523,61.7803,21751.0
2022-12-15 14:50:00,66.2,66.26,66.15,66.26,22277.0,61.7803,61.8362,61.7336,61.8362,22277.0
2022-12-15 14:55:00,66.25,66.27,66.21,66.25,22430.0,61.8269,61.8456,61.7896,61.8269,22430.0
2022-12-15 15:00:00,66.25,66.33,66.24,66.29,35746.0,61.8269,61.9016,61.8176,61.8642,35746.0
2022-12-15 15:05:00,66.3,66.35,66.25,66.31,50878.0,61.8736,61.9202,61.8269,61.8829,50878.0
2022-12-15 15:10:00,66.31,66.32,66.19,66.2,39121.0,61.8829,61.8922,61.7709,61.7803,39121.0
2022-12-15 15:15:00,66.19,66.2,66.12,66.14,50186.0,61.7709,61.7803,61.7056,61.7243,50186.0
2022-12-15 15:20:00,66.14,66.19,66.12,66.17,42848.0,61.7243,61.7709,61.7056,61.7523,42848.0
2022-12-15 15:25:00,66.17,66.33,66.16,66.31,45378.0,61.7523,61.9016,61.7429,61.8829,45378.0
2022-12-15 15:30:00,66.32,66.42,66.3,66.41,69258.0,61.8922,61.9856,61.8736,61.9762,69258.0
2022-12-15 15:35:00,66.41,66.43,66.26,66.3,53665.0,61.9762,61.9949,61.8362,61.8736,53665.0
2022-12-15 15:40:00,66.31,66.32,66.22,66.26,110668.0,61.8829,61.8922,61.7989,61.8362,110668.0
2022-12-15 15:45:00,66.25,66.27,66.17,66.2,125936.0,61.8269,61.8456,61.7523,61.7803,125936.0
2022-12-15 15:50:00,66.19,66.32,66.19,66.31,166174.0,61.7709,61.8922,61.7709,61.8829,166174.0
2022-12-15 15:55:00,66.31,66.42,66.24,66.4,644337.0,61.8829,61.9856,61.8176,61.9669,644337.0
2022-12-16 09:30:00,65.92,65.93,65.31,65.31,1631297.0,61.5189,61.5283,60.9497,60.9497,1631297.0
2022-12-16 09:35:00,65.31,65.65,65.27,65.59,90093.0,60.9497,61.267,60.9123,61.211,90093.0
2022-12-16 09:40:00,65.59,65.64,65.46,65.57,69801.0,61.211,61.2576,61.0897,61.1923,69801.0
2022-12-16 09:45:00,65.61,65.79,65.57,65.7,80434.0,61.2296,61.3976,61.1923,61.3136,80434.0
2022-12-16 09:50:00,65.7,65.75,65.58,65.71,76016.0,61.3136,61.3603,61.2016,61.323,76016.0
2022-12-16 09:55:00,65.72,65.86,65.67,65.84,51306.0,61.3323,61.4629,61.2856,61.4443,51306.0
2022-12-16 10:00:00,65.84,65.87,65.67,65.67,39841.0,61.4443,61.4723,61.2856,61.2856,39841.0
2022-12-16 10:05:00,65.68,65.69,65.53,65.61,42330.0,61.295,61.3043,61.155,61.2296,42330.0
2022-12-16 10:10:00,65.61,65.64,65.55,65.56,42413.0,61.2296,61.2576,61.1736,61.183,42413.0
2022-12-16 10:15:00,65.56,65.66,65.5,65.66,73027.0,61.183,61.2763,61.127,61.2763,73027.0
2022-12-16 10:20:00,65.66,65.74,65.62,65.67,32901.0,61.2763,61.351,61.239,61.2856,32901.0
2022-12-16 10:25:00,65.66,65.73,65.59,65.7,37146.0,61.2763,61.3416,61.211,61.3136,37146.0
2022-12-16 10:30:00,65.7,65.77,65.58,65.62,44388.0,61.3136,61.379,61.2016,61.239,44388.0
2022-12-16 10:35:00,65.62,65.71,65.62,65.69,19761.0,61.239,61.323,61.239,61.3043,19761.0
2022-12-16 10:40:00,65.69,65.76,65.66,65.73,49771.0,61.3043,61.3696,61.2763,61.3416,49771.0
2022-12-16 10:45:00,65.73,65.74,65.66,65.67,24356.0,61.3416,61.351,61.2763,61.2856,24356.0
2022-12-16 10:50:00,65.67,65.74,65.64,65.73,22713.0,61.2856,61.351,61.2576,61.3416,22713.0
2022-12-16 10:55:00,65.73,65.86,65.73,65.85,30392.0,61.3416,61.4629,61.3416,61.4536,30392.0
2022-12-16 11:00:00,65.85,65.88,65.82,65.86,32169.0,61.4536,61.4816,61.4256,61.4629,32169.0
2022-12-16 11:05:00,65.87,65.88,65.79,65.79,33390.0,61.4723,61.4816,61.3976,61.3976,33390.0
2022-12-16 11:10:00,65.8,65.88,65.72,65.88,40506.0,61.407,61.4816,61.3323,61.4816,40506.0
2022-12-16 11:15:00,65.86,65.89,65.81,65.82,20519.0,61.4629,61.4909,61.4163,61.4256,20519.0
2022-12-16 11:20:00,65.82,65.88,65.8,65.81,24842.0,61.4256,61.4816,61.407,61.4163,24842.0
2022-12-16 11:25:00,65.81,65.85,65.72,65.72,25062.0,61.4163,61.4536,61.3323,61.3323,25062.0
2022-12-16 11:30:00,65.73,65.79,65.7,65.73,24679.0,61.3416,61.3976,61.3136,61.3416,24679.0
2022-12-16 11:35:00,65.73,65.75,65.68,65.69,32097.0,61.3416,61.3603,61.295,61.3043,32097.0
2022-12-16 11:40:00,65.69,65.69,65.48,65.51,40345.0,61.3043,61.3043,61.1083,61.1363,40345.0
2022-12-16 11:45:00,65.51,65.6,65.5,65.56,36299.0,61.1363,61.2203,61.127,61.183,36299.0
2022-12-16 11:50:00,65.56,65.61,65.55,65.58,28482.0,61.183,61.2296,61.1736,61.2016,28482.0
2022-12-16 11:55:00,65.57,65.64,65.54,65.64,25630.0,61.1923,61.2576,61.1643,61.2576,25630.0
2022-12-16 12:00:00,65.64,65.73,65.6,65.72,105309.0,61.2576,61.3416,61.2203,61.3323,105309.0
2022-12-16 12:05:00,65.72,65.72,65.55,65.55,48546.0,61.3323,61.3323,61.1736,61.1736,48546.0
2022-12-16 12:10:00,65.56,65.64,65.54,65.55,47085.0,61.183,61.2576,61.1643,61.1736,47085.0
2022-12-16 12:15:00,65.54,65.59,65.51,65.59,56618.0,61.1643,61.211,61.1363,61.211,56618.0
2022-12-16 12:20:00,65.59,65.62,65.51,65.62,34237.0,61.211,61.239,61.1363,61.239,34237.0
2022-12-16 12:25:00,65.63,65.66,65.6,65.65,26650.0,61.2483,61.2763,61.2203,61.267,26650.0
2022-12-16 12:30:00,65.64,65.66,65.62,65.64,20387.0,61.2576,61.2763,61.239,61.2576,20387.0
2022-12-16 12:35:00,65.64,65.7,65.62,65.68,30417.0,61.2576,61.3136,61.239,61.295,30417.0
2022-12-16 12:40:00,65.67,65.68,65.55,65.58,25022.0,61.2856,61.295,61.1736,61.2016,25022.0
2022-12-16 12:45:00,65.59,65.61,65.56,65.61,25981.0,61.211,61.2296,61.183,61.2296,25981.0
2022-12-16 12:50:00,65.6,65.62,65.52,65.53,24618.0,61.2203,61.239,61.1456,61.155,24618.0
2022-12-16 12:55:00,65.52,65.54,65.49,65.5,27182.0,61.1456,61.1643,61.1177,61.127,27182.0
2022-12-16 13:00:00,65.51,65.56,65.49,65.54,21945.0,61.1363,61.183,61.1177,61.1643,21945.0
2022-12-16 13:05:00,65.55,65.59,65.52,65.58,18906.0,61.1736,61.211,61.1456,61.2016,18906.0
2022-12-16 13:10:00,65.59,65.61,65.56,65.56,17122.0,61.211,61.2296,61.183,61.183,17122.0
2022-12-16 13:15:00,65.56,65.62,65.55,65.56,18790.0,61.183,61.239,61.1736,61.183,18790.0
2022-12-16 13:20:00,65.55,65.56,65.5,65.52,17427.0,61.1736,61.183,61.127,61.1456,17427.0
2022-12-16 13:25:00,65.51,65.51,65.42,65.42,22242.0,61.1363,61.1363,61.0523,61.0523,22242.0
2022-12-16 13:30:00,65.42,65.52,65.41,65.49,25303.0,61.0523,61.1456,61.043,61.1177,25303.0
2022-12-16 13:35:00,65.48,65.48,65.45,65.45,24975.0,61.1083,61.1083,61.0803,61.0803,24975.0
2022-12-16 13:40:00,65.45,65.49,65.44,65.45,24295.0,61.0803,61.1177,61.071,61.0803,24295.0
2022-12-16 13:45:00,65.45,65.49,65.43,65.48,21548.0,61.0803,61.1177,61.0617,61.1083,21548.0
2022-12-16 13:50:00,65.48,65.49,65.41,65.41,15778.0,61.1083,61.1177,61.043,61.043,15778.0
2022-12-16 13:55:00,65.42,65.43,65.36,65.39,27723.0,61.0523,61.0617,60.9963,61.0243,27723.0
2022-12-16 14:00:00,65.38,65.43,65.36,65.4,18269.0,61.015,61.0617,60.9963,61.0337,18269.0
2022-12-16 14:05:00,65.4,65.5,65.38,65.45,18517.0,61.0337,61.127,61.015,61.0803,18517.0
2022-12-16 14:10:00,65.47,65.59,65.46,65.59,22283.0,61.099,61.211,61.0897,61.211,22283.0
2022-12-16 14:15:00,65.59,65.66,65.58,65.61,23861.0,61.211,61.2763,61.2016,61.2296,23861.0
2022-12-16 14:20:00,65.61,65.62,65.53,65.55,20371.0,61.2296,61.239,61.155,61.1736,20371.0
2022-12-16 14:25:00,65.55,65.56,65.53,65.55,15768.0,61.1736,61.183,61.155,61.1736,15768.0
2022-12-16 14:30:00,65.54,65.56,65.5,65.51,16928.0,61.1643,61.183,61.127,61.1363,16928.0
2022-12-16 14:35:00,65.51,65.6,65.51,65.59,17585.0,61.1363,61.2203,61.1363,61.211,17585.0
2022-12-16 14:40:00,65.58,65.64,65.58,65.61,17189.0,61.2016,61.2576,61.2016,61.2296,17189.0
2022-12-16 14:45:00,65.62,65.68,65.6,65.67,21925.0,61.239,61.295,61.2203,61.2856,21925.0
2022-12-16 14:50:00,65.67,65.76,65.67,65.75,24320.0,61.2856,61.3696,61.2856,61.3603,24320.0
2022-12-16 14:55:00,65.76,65.86,65.75,65.85,31182.0,61.3696,61.4629,61.3603,61.4536,31182.0
2022-12-16 15:00:00,65.85,65.91,65.83,65.84,26796.0,61.4536,61.5096,61.435,61.4443,26796.0
2022-12-16 15:05:00,65.84,65.86,65.79,65.83,66706.0,61.4443,61.4629,61.3976,61.435,66706.0
2022-12-16 15:10:00,65.83,65.96,65.81,65.95,28526.0,61.435,61.5563,61.4163,61.5469,28526.0
2022-12-16 15:15:00,65.95,66.01,65.94,65.95,31793.0,61.5469,61.6029,61.5376,61.5469,31793.0
2022-12-16 15:20:00,65.95,66.02,65.93,66.0,38220.0,61.5469,61.6123,61.5283,61.5936,38220.0
2022-12-16 15:25:00,65.99,66.03,65.96,65.99,30275.0,61.5843,61.6216,61.5563,61.5843,30275.0
2022-12-16 15:30:00,66.0,66.12,66.0,66.09,46949.0,61.5936,61.7056,61.5936,61.6776,46949.0
2022-12-16 15:35:00,66.09,66.12,66.06,66.06,39591.0,61.6776,61.7056,61.6496,61.6496,39591.0
2022-12-16 15:40:00,66.06,66.09,66.02,66.03,60892.0,61.6496,61.6776,61.6123,61.6216,60892.0
2022-12-16 15:45:00,66.03,66.08,65.98,66.02,70114.0,61.6216,61.6683,61.5749,61.6123,70114.0
2022-12-16 15:50:00,66.02,66.39,66.01,66.23,603896.0,61.6123,61.9576,61.6029,61.8082,603896.0
2022-12-16 15:55:00,66.23,66.25,66.08,66.11,717300.0,61.8082,61.8269,61.6683,61.6963,717300.0
2022-12-19 09:30:00,66.06,66.1,65.73,65.95,159482.0,61.6496,61.6869,61.3416,61.5469,159482.0
2022-12-19 09:35:00,65.93,66.03,65.84,66.03,69144.0,61.5283,61.6216,61.4443,61.6216,69144.0
2022-12-19 09:40:00,66.03,66.11,65.98,66.01,65375.0,61.6216,61.6963,61.5749,61.6029,65375.0
2022-12-19 09:45:00,66.03,66.19,66.02,66.08,67309.0,61.6216,61.7709,61.6123,61.6683,67309.0
2022-12-19 09:50:00,66.06,66.09,65.94,66.0,38124.0,61.6496,61.6776,61.5376,61.5936,38124.0
2022-12-19 09:55:00,66.01,66.03,65.92,65.96,37593.0,61.6029,61.6216,61.5189,61.5563,37593.0
2022-12-19 10:00:00,65.96,65.96,65.87,65.87,41806.0,61.5563,61.5563,61.4723,61.4723,41806.0
2022-12-19 10:05:00,65.87,65.99,65.87,65.99,61807.0,61.4723,61.5843,61.4723,61.5843,61807.0
2022-12-19 10:10:00,65.98,66.08,65.96,66.08,50369.0,61.5749,61.6683,61.5563,61.6683,50369.0
2022-12-19 10:15:00,66.08,66.18,66.05,66.17,47010.0,61.6683,61.7616,61.6403,61.7523,47010.0
2022-12-19 10:20:00,66.2,66.29,66.19,66.23,40058.0,61.7803,61.8642,61.7709,61.8082,40058.0
2022-12-19 10:25:00,66.23,66.24,66.14,66.2,41325.0,61.8082,61.8176,61.7243,61.7803,41325.0
2022-12-19 10:30:00,66.2,66.21,66.07,66.08,40190.0,61.7803,61.7896,61.6589,61.6683,40190.0
2022-12-19 10:35:00,66.07,66.13,66.03,66.11,60348.0,61.6589,61.7149,61.6216,61.6963,60348.0
2022-12-19 10:40:00,66.11,66.21,66.1,66.2,34546.0,61.6963,61.7896,61.6869,61.7803,34546.0
2022-12-19 10:45:00,66.19,66.21,66.14,66.17,25919.0,61.7709,61.7896,61.7243,61.7523,25919.0
2022-12-19 10:50:00,66.17,66.19,66.12,66.13,23968.0,61.7523,61.7709,61.7056,61.7149,23968.0
2022-12-19 10:55:00,66.13,66.18,66.12,66.16,30734.0,61.7149,61.7616,61.7056,61.7429,30734.0
2022-12-19 11:00:00,66.17,66.24,66.15,66.24,30788.0,61.7523,61.8176,61.7336,61.8176,30788.0
2022-12-19 11:05:00,66.24,66.28,66.2,66.23,27039.0,61.8176,61.8549,61.7803,61.8082,27039.0
2022-12-19 11:10:00,66.23,66.26,66.15,66.16,26227.0,61.8082,61.8362,61.7336,61.7429,26227.0
2022-12-19 11:15:00,66.16,66.21,66.14,66.19,30282.0,61.7429,61.7896,61.7243,61.7709,30282.0
2022-12-19 11:20:00,66.2,66.21,66.12,66.17,39581.0,61.7803,61.7896,61.7056,61.7523,39581.0
2022-12-19 11:25:00,66.17,66.18,66.11,66.15,28362.0,61.7523,61.7616,61.6963,61.7336,28362.0
2022-12-19 11:30:00,66.15,66.18,66.01,66.06,33706.0,61.7336,61.7616,61.6029,61.6496,33706.0
2022-12-19 11:35:00,66.06,66.09,66.04,66.09,39916.0,61.6496,61.6776,61.6309,61.6776,39916.0
2022-12-19 11:40:00,66.09,66.11,66.02,66.1,37353.0,61.6776,61.6963,61.6123,61.6869,37353.0
2022-12-19 11:45:00,66.1,66.14,66.05,66.08,24835.0,61.6869,61.7243,61.6403,61.6683,24835.0
2022-12-19 11:50:00,66.07,66.13,66.05,66.12,22418.0,61.6589,61.7149,61.6403,61.7056,22418.0
2022-12-19 11:55:00,66.13,66.14,66.1,66.14,25283.0,61.7149,61.7243,61.6869,61.7243,25283.0
2022-12-19 12:00:00,66.14,66.29,66.14,66.28,84194.0,61.7243,61.8642,61.7243,61.8549,84194.0
2022-12-19 12:05:00,66.28,66.28,66.21,66.23,26648.0,61.8549,61.8549,61.7896,61.8082,26648.0
2022-12-19 12:10:00,66.23,66.26,66.21,66.25,56329.0,61.8082,61.8362,61.7896,61.8269,56329.0
2022-12-19 12:15:00,66.25,66.25,66.14,66.15,26502.0,61.8269,61.8269,61.7243,61.7336,26502.0
2022-12-19 12:20:00,66.15,66.19,66.12,66.19,27245.0,61.7336,61.7709,61.7056,61.7709,27245.0
2022-12-19 12:25:00,66.19,66.2,66.11,66.11,21754.0,61.7709,61.7803,61.6963,61.6963,21754.0
2022-12-19 12:30:00,66.12,66.12,66.04,66.05,27337.0,61.7056,61.7056,61.6309,61.6403,27337.0
2022-12-19 12:35:00,66.05,66.08,66.03,66.06,25112.0,61.6403,61.6683,61.6216,61.6496,25112.0
2022-12-19 12:40:00,66.07,66.09,66.05,66.09,21650.0,61.6589,61.6776,61.6403,61.6776,21650.0
2022-12-19 12:45:00,66.09,66.14,66.07,66.12,27690.0,61.6776,61.7243,61.6589,61.7056,27690.0
2022-12-19 12:50:00,66.12,66.12,66.04,66.06,29714.0,61.7056,61.7056,61.6309,61.6496,29714.0
2022-12-19 12:55:00,66.06,66.07,66.03,66.06,17379.0,61.6496,61.6589,61.6216,61.6496,17379.0
2022-12-19 13:00:00,66.07,66.1,66.07,66.07,14890.0,61.6589,61.6869,61.6589,61.6589,14890.0
2022-12-19 13:05:00,66.08,66.1,65.99,66.0,23648.0,61.6683,61.6869,61.5843,61.5936,23648.0
2022-12-19 13:10:00,66.0,66.02,65.97,66.01,20957.0,61.5936,61.6123,61.5656,61.6029,20957.0
2022-12-19 13:15:00,66.02,66.03,65.97,65.98,18674.0,61.6123,61.6216,61.5656,61.5749,18674.0
2022-12-19 13:20:00,65.98,66.03,65.97,66.01,30177.0,61.5749,61.6216,61.5656,61.6029,30177.0
2022-12-19 13:25:00,66.01,66.05,65.93,65.97,97422.0,61.6029,61.6403,61.5283,61.5656,97422.0
2022-12-19 13:30:00,65.97,66.0,65.91,65.92,37829.0,61.5656,61.5936,61.5096,61.5189,37829.0
2022-12-19 13:35:00,65.92,66.01,65.92,65.98,34505.0,61.5189,61.6029,61.5189,61.5749,34505.0
2022-12-19 13:40:00,65.98,66.0,65.88,65.91,24788.0,61.5749,61.5936,61.4816,61.5096,24788.0
2022-12-19 13:45:00,65.9,65.91,65.83,65.84,23720.0,61.5003,61.5096,61.435,61.4443,23720.0
2022-12-19 13:50:00,65.84,65.85,65.81,65.81,18610.0,61.4443,61.4536,61.4163,61.4163,18610.0
2022-12-19 13:55:00,65.81,65.83,65.78,65.8,26798.0,61.4163,61.435,61.3883,61.407,26798.0
2022-12-19 14:00:00,65.8,65.81,65.69,65.72,27584.0,61.407,61.4163,61.3043,61.3323,27584.0
2022-12-19 14:05:00,65.72,65.77,65.71,65.77,42324.0,61.3323,61.379,61.323,61.379,42324.0
2022-12-19 14:10:00,65.77,65.78,65.73,65.76,27418.0,61.379,61.3883,61.3416,61.3696,27418.0
2022-12-19 14:15:00,65.75,65.78,65.72,65.77,38534.0,61.3603,61.3883,61.3323,61.379,38534.0
2022-12-19 14:20:00,65.77,65.82,65.73,65.73,43972.0,61.379,61.4256,61.3416,61.3416,43972.0
2022-12-19 14:25:00,65.73,65.73,65.68,65.69,19183.0,61.3416,61.3416,61.295,61.3043,19183.0
2022-12-19 14:30:00,65.69,65.71,65.66,65.67,25804.0,61.3043,61.323,61.2763,61.2856,25804.0
2022-12-19 14:35:00,65.67,65.67,65.6,65.62,22379.0,61.2856,61.2856,61.2203,61.239,22379.0
2022-12-19 14:40:00,65.61,65.63,65.55,65.57,29980.0,61.2296,61.2483,61.1736,61.1923,29980.0
2022-12-19 14:45:00,65.57,65.65,65.55,65.56,28569.0,61.1923,61.267,61.1736,61.183,28569.0
2022-12-19 14:50:00,65.55,65.56,65.49,65.5,19117.0,61.1736,61.183,61.1177,61.127,19117.0
2022-12-19 14:55:00,65.5,65.55,65.49,65.55,36773.0,61.127,61.1736,61.1177,61.1736,36773.0
2022-12-19 15:00:00,65.54,65.55,65.47,65.51,49978.0,61.1643,61.1736,61.099,61.1363,49978.0
2022-12-19 15:05:00,65.51,65.62,65.5,65.62,73246.0,61.1363,61.239,61.127,61.239,73246.0
2022-12-19 15:10:00,65.61,65.62,65.55,65.55,57701.0,61.2296,61.239,61.1736,61.1736,57701.0
2022-12-19 15:15:00,65.55,65.62,65.55,65.59,55308.0,61.1736,61.239,61.1736,61.211,55308.0
2022-12-19 15:20:00,65.59,65.6,65.52,65.56,97052.0,61.211,61.2203,61.1456,61.183,97052.0
2022-12-19 15:25:00,65.56,65.61,65.54,65.56,73872.0,61.183,61.2296,61.1643,61.183,73872.0
2022-12-19 15:30:00,65.56,65.66,65.55,65.64,87715.0,61.183,61.2763,61.1736,61.2576,87715.0
2022-12-19 15:35:00,65.64,65.69,65.62,65.63,68075.0,61.2576,61.3043,61.239,61.2483,68075.0
2022-12-19 15:40:00,65.63,65.65,65.58,65.63,67072.0,61.2483,61.267,61.2016,61.2483,67072.0
2022-12-19 15:45:00,65.64,65.74,65.63,65.69,96109.0,61.2576,61.351,61.2483,61.3043,96109.0
2022-12-19 15:50:00,65.69,65.74,65.63,65.67,197932.0,61.3043,61.351,61.2483,61.2856,197932.0
2022-12-19 15:55:00,65.67,65.77,65.64,65.68,394344.0,61.2856,61.379,61.2576,61.295,394344.0
2022-12-20 09:30:00,65.78,65.98,65.53,65.81,137140.0,61.3883,61.5749,61.155,61.4163,137140.0
2022-12-20 09:35:00,65.81,65.87,65.62,65.71,25391.0,61.4163,61.4723,61.239,61.323,25391.0
2022-12-20 09:40:00,65.71,65.74,65.52,65.55,46812.0,61.323,61.351,61.1456,61.1736,46812.0
2022-12-20 09:45:00,65.55,65.57,65.46,65.5,35814.0,61.1736,61.1923,61.0897,61.127,35814.0
2022-12-20 09:50:00,65.51,65.52,65.38,65.41,19575.0,61.1363,61.1456,61.015,61.043,19575.0
2022-12-20 09:55:00,65.42,65.61,65.39,65.52,33036.0,61.0523,61.2296,61.0243,61.1456,33036.0
2022-12-20 10:00:00,65.54,65.71,65.53,65.66,109746.0,61.1643,61.323,61.155,61.2763,109746.0
2022-12-20 10:05:00,65.66,65.74,65.62,65.72,47482.0,61.2763,61.351,61.239,61.3323,47482.0
2022-12-20 10:10:00,65.72,65.77,65.67,65.71,41926.0,61.3323,61.379,61.2856,61.323,41926.0
2022-12-20 10:15:00,65.7,65.72,65.6,65.68,48087.0,61.3136,61.3323,61.2203,61.295,48087.0
2022-12-20 10:20:00,65.68,65.82,65.66,65.77,41183.0,61.295,61.4256,61.2763,61.379,41183.0
2022-12-20 10:25:00,65.78,65.86,65.73,65.8,41488.0,61.3883,61.4629,61.3416,61.407,41488.0
2022-12-20 10:30:00,65.8,65.87,65.79,65.86,55840.0,61.407,61.4723,61.3976,61.4629,55840.0
2022-12-20 10:35:00,65.88,65.97,65.87,65.95,32520.0,61.4816,61.5656,61.4723,61.5469,32520.0
2022-12-20 10:40:00,65.95,66.01,65.93,65.98,49278.0,61.5469,61.6029,61.5283,61.5749,49278.0
2022-12-20 10:45:00,65.98,66.14,65.96,66.14,72723.0,61.5749,61.7243,61.5563,61.7243,72723.0
2022-12-20 10:50:00,66.13,66.18,66.1,66.12,70795.0,61.7149,61.7616,61.6869,61.7056,70795.0
2022-12-20 10:55:00,66.13,66.18,66.08,66.09,34799.0,61.7149,61.7616,61.6683,61.6776,34799.0
2022-12-20 11:00:00,66.09,66.12,66.05,66.07,30481.0,61.6776,61.7056,61.6403,61.6589,30481.0
2022-12-20 11:05:00,66.08,66.14,66.06,66.13,23366.0,61.6683,61.7243,61.6496,61.7149,23366.0
2022-12-20 11:10:00,66.13,66.16,66.07,66.14,38837.0,61.7149,61.7429,61.6589,61.7243,38837.0
2022-12-20 11:15:00,66.14,66.14,65.92,65.95,42308.0,61.7243,61.7243,61.5189,61.5469,42308.0
2022-12-20 11:20:00,65.95,65.96,65.85,65.87,33293.0,61.5469,61.5563,61.4536,61.4723,33293.0
2022-12-20 11:25:00,65.86,65.86,65.71,65.75,40265.0,61.4629,61.4629,61.323,61.3603,40265.0
2022-12-20 11:30:00,65.75,65.82,65.72,65.82,24268.0,61.3603,61.4256,61.3323,61.4256,24268.0
2022-12-20 11:35:00,65.82,65.83,65.75,65.78,27883.0,61.4256,61.435,61.3603,61.3883,27883.0
2022-12-20 11:40:00,65.78,65.78,65.67,65.73,27830.0,61.3883,61.3883,61.2856,61.3416,27830.0
2022-12-20 11:45:00,65.74,65.81,65.74,65.81,26993.0,61.351,61.4163,61.351,61.4163,26993.0
2022-12-20 11:50:00,65.82,65.85,65.78,65.81,21113.0,61.4256,61.4536,61.3883,61.4163,21113.0
2022-12-20 11:55:00,65.8,65.85,65.72,65.85,31445.0,61.407,61.4536,61.3323,61.4536,31445.0
2022-12-20 12:00:00,65.86,65.93,65.85,65.92,22270.0,61.4629,61.5283,61.4536,61.5189,22270.0
2022-12-20 12:05:00,65.92,65.96,65.82,65.83,46013.0,61.5189,61.5563,61.4256,61.435,46013.0
2022-12-20 12:10:00,65.83,65.9,65.82,65.87,23267.0,61.435,61.5003,61.4256,61.4723,23267.0
2022-12-20 12:15:00,65.86,65.87,65.8,65.87,20923.0,61.4629,61.4723,61.407,61.4723,20923.0
2022-12-20 12:20:00,65.88,65.96,65.88,65.95,25185.0,61.4816,61.5563,61.4816,61.5469,25185.0
2022-12-20 12:25:00,65.95,66.02,65.94,65.94,22941.0,61.5469,61.6123,61.5376,61.5376,22941.0
2022-12-20 12:30:00,65.94,65.95,65.89,65.9,15235.0,61.5376,61.5469,61.4909,61.5003,15235.0
2022-12-20 12:35:00,65.89,65.93,65.87,65.93,14071.0,61.4909,61.5283,61.4723,61.5283,14071.0
2022-12-20 12:40:00,65.93,65.97,65.92,65.92,19846.0,61.5283,61.5656,61.5189,61.5189,19846.0
2022-12-20 12:45:00,65.92,65.96,65.92,65.96,19562.0,61.5189,61.5563,61.5189,61.5563,19562.0
2022-12-20 12:50:00,65.96,65.98,65.93,65.97,14924.0,61.5563,61.5749,61.5283,61.5656,14924.0
2022-12-20 12:55:00,65.97,66.0,65.95,65.98,15948.0,61.5656,61.5936,61.5469,61.5749,15948.0
2022-12-20 13:00:00,65.99,66.06,65.99,66.06,23073.0,61.5843,61.6496,61.5843,61.6496,23073.0
2022-12-20 13:05:00,66.06,66.06,66.0,66.03,14165.0,61.6496,61.6496,61.5936,61.6216,14165.0
2022-12-20 13:10:00,66.03,66.05,65.97,66.05,18282.0,61.6216,61.6403,61.5656,61.6403,18282.0
2022-12-20 13:15:00,66.05,66.12,66.04,66.08,19700.0,61.6403,61.7056,61.6309,61.6683,19700.0
2022-12-20 13:20:00,66.08,66.09,66.05,66.06,20173.0,61.6683,61.6776,61.6403,61.6496,20173.0
2022-12-20 13:25:00,66.07,66.14,66.07,66.11,28554.0,61.6589,61.7243,61.6589,61.6963,28554.0
2022-12-20 13:30:00,66.12,66.16,66.12,66.14,23814.0,61.7056,61.7429,61.7056,61.7243,23814.0
2022-12-20 13:35:00,66.15,66.21,66.14,66.17,21038.0,61.7336,61.7896,61.7243,61.7523,21038.0
2022-12-20 13:40:00,66.18,66.21,66.16,66.17,15534.0,61.7616,61.7896,61.7429,61.7523,15534.0
2022-12-20 13:45:00,66.17,66.18,66.09,66.12,14489.0,61.7523,61.7616,61.6776,61.7056,14489.0
2022-12-20 13:50:00,66.11,66.12,66.07,66.1,18297.0,61.6963,61.7056,61.6589,61.6869,18297.0
2022-12-20 13:55:00,66.1,66.12,66.07,66.11,90359.0,61.6869,61.7056,61.6589,61.6963,90359.0
2022-12-20 14:00:00,66.11,66.18,66.08,66.15,28094.0,61.6963,61.7616,61.6683,61.7336,28094.0
2022-12-20 14:05:00,66.15,66.15,66.06,66.12,28125.0,61.7336,61.7336,61.6496,61.7056,28125.0
2022-12-20 14:10:00,66.12,66.15,66.1,66.13,15540.0,61.7056,61.7336,61.6869,61.7149,15540.0
2022-12-20 14:15:00,66.13,66.15,66.09,66.09,14389.0,61.7149,61.7336,61.6776,61.6776,14389.0
2022-12-20 14:20:00,66.09,66.1,66.05,66.05,21175.0,61.6776,61.6869,61.6403,61.6403,21175.0
2022-12-20 14:25:00,66.06,66.13,66.04,66.12,25229.0,61.6496,61.7149,61.6309,61.7056,25229.0
2022-12-20 14:30:00,66.12,66.12,66.07,66.11,16883.0,61.7056,61.7056,61.6589,61.6963,16883.0
2022-12-20 14:35:00,66.1,66.11,66.0,66.03,47601.0,61.6869,61.6963,61.5936,61.6216,47601.0
2022-12-20 14:40:00,66.03,66.05,65.97,65.98,21512.0,61.6216,61.6403,61.5656,61.5749,21512.0
2022-12-20 14:45:00,65.98,66.01,65.98,66.0,15961.0,61.5749,61.6029,61.5749,61.5936,15961.0
2022-12-20 14:50:00,66.0,66.01,65.95,66.01,15627.0,61.5936,61.6029,61.5469,61.6029,15627.0
2022-12-20 14:55:00,66.0,66.02,65.94,65.96,15964.0,61.5936,61.6123,61.5376,61.5563,15964.0
2022-12-20 15:00:00,65.96,65.96,65.87,65.88,20150.0,61.5563,61.5563,61.4723,61.4816,20150.0
2022-12-20 15:05:00,65.88,65.89,65.81,65.84,20433.0,61.4816,61.4909,61.4163,61.4443,20433.0
2022-12-20 15:10:00,65.84,65.9,65.82,65.9,19894.0,61.4443,61.5003,61.4256,61.5003,19894.0
2022-12-20 15:15:00,65.9,65.96,65.89,65.91,43691.0,61.5003,61.5563,61.4909,61.5096,43691.0
2022-12-20 15:20:00,65.91,65.92,65.87,65.87,25316.0,61.5096,61.5189,61.4723,61.4723,25316.0
2022-12-20 15:25:00,65.88,66.0,65.88,65.98,34926.0,61.4816,61.5936,61.4816,61.5749,34926.0
2022-12-20 15:30:00,65.98,66.03,65.97,66.0,31832.0,61.5749,61.6216,61.5656,61.5936,31832.0
2022-12-20 15:35:00,65.99,66.06,65.99,66.06,40264.0,61.5843,61.6496,61.5843,61.6496,40264.0
2022-12-20 15:40:00,66.05,66.05,66.0,66.0,36694.0,61.6403,61.6403,61.5936,61.5936,36694.0
2022-12-20 15:45:00,66.01,66.02,65.95,66.0,57614.0,61.6029,61.6123,61.5469,61.5936,57614.0
2022-12-20 15:50:00,66.0,66.07,65.9,65.91,148702.0,61.5936,61.6589,61.5003,61.5096,148702.0
2022-12-20 15:55:00,65.91,65.91,65.82,65.85,332323.0,61.5096,61.5096,61.4256,61.4536,332323.0
2022-12-21 09:30:00,66.25,66.36,66.1,66.28,191662.0,61.8269,61.9296,61.6869,61.8549,191662.0
2022-12-21 09:35:00,66.27,66.51,66.23,66.47,103661.0,61.8456,62.0696,61.8082,62.0322,103661.0
2022-12-21 09:40:00,66.48,66.57,66.43,66.56,65643.0,62.0416,62.1255,61.9949,62.1162,65643.0
2022-12-21 09:45:00,66.55,66.74,66.54,66.69,53452.0,62.1069,62.2842,62.0976,62.2375,53452.0
2022-12-21 09:50:00,66.7,66.75,66.65,66.7,45765.0,62.2469,62.2935,62.2002,62.2469,45765.0
2022-12-21 09:55:00,66.69,66.74,66.62,66.68,43564.0,62.2375,62.2842,62.1722,62.2282,43564.0
2022-12-21 10:00:00,66.69,67.0,66.68,67.0,55394.0,62.2375,62.5268,62.2282,62.5268,55394.0
2022-12-21 10:05:00,66.99,67.1,66.95,67.05,43001.0,62.5175,62.6202,62.4802,62.5735,43001.0
2022-12-21 10:10:00,67.06,67.08,67.02,67.06,45660.0,62.5828,62.6015,62.5455,62.5828,45660.0
2022-12-21 10:15:00,67.05,67.05,66.87,66.9,49019.0,62.5735,62.5735,62.4055,62.4335,49019.0
2022-12-21 10:20:00,66.91,66.94,66.85,66.94,26944.0,62.4428,62.4708,62.3869,62.4708,26944.0
2022-12-21 10:25:00,66.95,67.04,66.93,67.04,34831.0,62.4802,62.5642,62.4615,62.5642,34831.0
2022-12-21 10:30:00,67.04,67.22,67.01,67.17,29949.0,62.5642,62.7322,62.5362,62.6855,29949.0
2022-12-21 10:35:00,67.17,67.21,67.1,67.2,39730.0,62.6855,62.7228,62.6202,62.7135,39730.0
2022-12-21 10:40:00,67.2,67.22,67.17,67.19,23077.0,62.7135,62.7322,62.6855,62.7042,23077.0
2022-12-21 10:45:00,67.19,67.19,67.09,67.15,29150.0,62.7042,62.7042,62.6108,62.6668,29150.0
2022-12-21 10:50:00,67.16,67.18,67.12,67.16,32617.0,62.6762,62.6948,62.6388,62.6762,32617.0
2022-12-21 10:55:00,67.16,67.19,67.13,67.16,31846.0,62.6762,62.7042,62.6482,62.6762,31846.0
2022-12-21 11:00:00,67.16,67.22,67.15,67.2,34028.0,62.6762,62.7322,62.6668,62.7135,34028.0
2022-12-21 11:05:00,67.2,67.25,67.17,67.25,39452.0,62.7135,62.7601,62.6855,62.7601,39452.0
2022-12-21 11:10:00,67.25,67.29,67.22,67.23,29498.0,62.7601,62.7975,62.7322,62.7415,29498.0
2022-12-21 11:15:00,67.23,67.26,67.19,67.2,24434.0,62.7415,62.7695,62.7042,62.7135,24434.0
2022-12-21 11:20:00,67.2,67.24,67.16,67.17,34665.0,62.7135,62.7508,62.6762,62.6855,34665.0
2022-12-21 11:25:00,67.17,67.19,67.11,67.13,25126.0,62.6855,62.7042,62.6295,62.6482,25126.0
2022-12-21 11:30:00,67.13,67.2,67.12,67.19,14441.0,62.6482,62.7135,62.6388,62.7042,14441.0
2022-12-21 11:35:00,67.19,67.2,67.15,67.2,18683.0,62.7042,62.7135,62.6668,62.7135,18683.0
2022-12-21 11:40:00,67.2,67.21,67.03,67.06,46052.0,62.7135,62.7228,62.5548,62.5828,46052.0
2022-12-21 11:45:00,67.06,67.11,66.98,67.02,30248.0,62.5828,62.6295,62.5082,62.5455,30248.0
2022-12-21 11:50:00,67.03,67.05,66.94,66.95,27594.0,62.5548,62.5735,62.4708,62.4802,27594.0
2022-12-21 11:55:00,66.95,67.03,66.92,66.99,19490.0,62.4802,62.5548,62.4522,62.5175,19490.0
2022-12-21 12:00:00,66.99,67.03,66.93,67.03,35384.0,62.5175,62.5548,62.4615,62.5548,35384.0
2022-12-21 12:05:00,67.03,67.04,66.97,66.98,40390.0,62.5548,62.5642,62.4988,62.5082,40390.0
2022-12-21 12:10:00,66.98,67.02,66.94,67.01,35146.0,62.5082,62.5455,62.4708,62.5362,35146.0
2022-12-21 12:15:00,67.01,67.01,66.93,66.97,16282.0,62.5362,62.5362,62.4615,62.4988,16282.0
2022-12-21 12:20:00,66.97,67.05,66.96,67.03,18957.0,62.4988,62.5735,62.4895,62.5548,18957.0
2022-12-21 12:25:00,67.02,67.03,66.98,66.99,35802.0,62.5455,62.5548,62.5082,62.5175,35802.0
2022-12-21 12:30:00,66.99,67.01,66.96,66.96,20391.0,62.5175,62.5362,62.4895,62.4895,20391.0
2022-12-21 12:35:00,66.97,66.97,66.91,66.94,20915.0,62.4988,62.4988,62.4428,62.4708,20915.0
2022-12-21 12:40:00,66.94,66.95,66.89,66.89,19864.0,62.4708,62.4802,62.4242,62.4242,19864.0
2022-12-21 12:45:00,66.89,66.91,66.85,66.9,18295.0,62.4242,62.4428,62.3869,62.4335,18295.0
2022-12-21 12:50:00,66.91,66.95,66.91,66.95,15594.0,62.4428,62.4802,62.4428,62.4802,15594.0
2022-12-21 12:55:00,66.95,67.01,66.93,67.01,27792.0,62.4802,62.5362,62.4615,62.5362,27792.0
2022-12-21 13:00:00,67.0,67.07,66.97,67.07,21042.0,62.5268,62.5922,62.4988,62.5922,21042.0
2022-12-21 13:05:00,67.07,67.12,67.06,67.08,18279.0,62.5922,62.6388,62.5828,62.6015,18279.0
2022-12-21 13:10:00,67.09,67.09,67.02,67.04,24485.0,62.6108,62.6108,62.5455,62.5642,24485.0
2022-12-21 13:15:00,67.03,67.04,66.99,67.0,21107.0,62.5548,62.5642,62.5175,62.5268,21107.0
2022-12-21 13:20:00,67.01,67.02,66.95,66.97,22218.0,62.5362,62.5455,62.4802,62.4988,22218.0
2022-12-21 13:25:00,66.97,67.04,66.96,67.03,18528.0,62.4988,62.5642,62.4895,62.5548,18528.0
2022-12-21 13:30:00,67.03,67.06,67.01,67.03,18834.0,62.5548,62.5828,62.5362,62.5548,18834.0
2022-12-21 13:35:00,67.03,67.06,67.01,67.05,30099.0,62.5548,62.5828,62.5362,62.5735,30099.0
2022-12-21 13:40:00,67.04,67.04,66.98,67.03,24688.0,62.5642,62.5642,62.5082,62.5548,24688.0
2022-12-21 13:45:00,67.03,67.07,67.02,67.07,19223.0,62.5548,62.5922,62.5455,62.5922,19223.0
2022-12-21 13:50:00,67.08,67.08,67.05,67.08,11914.0,62.6015,62.6015,62.5735,62.6015,11914.0
2022-12-21 13:55:00,67.08,67.09,67.04,67.06,21796.0,62.6015,62.6108,62.5642,62.5828,21796.0
2022-12-21 14:00:00,67.06,67.15,67.05,67.12,28206.0,62.5828,62.6668,62.5735,62.6388,28206.0
2022-12-21 14:05:00,67.13,67.17,67.09,67.1,31509.0,62.6482,62.6855,62.6108,62.6202,31509.0
2022-12-21 14:10:00,67.1,67.13,67.06,67.06,28248.0,62.6202,62.6482,62.5828,62.5828,28248.0
2022-12-21 14:15:00,67.07,67.09,67.02,67.03,25878.0,62.5922,62.6108,62.5455,62.5548,25878.0
2022-12-21 14:20:00,67.03,67.04,66.98,66.98,31299.0,62.5548,62.5642,62.5082,62.5082,31299.0
2022-12-21 14:25:00,66.98,67.01,66.93,66.94,27968.0,62.5082,62.5362,62.4615,62.4708,27968.0
2022-12-21 14:30:00,66.93,66.96,66.9,66.94,27064.0,62.4615,62.4895,62.4335,62.4708,27064.0
2022-12-21 14:35:00,66.95,66.96,66.86,66.86,36427.0,62.4802,62.4895,62.3962,62.3962,36427.0
2022-12-21 14:40:00,66.87,66.93,66.85,66.91,46348.0,62.4055,62.4615,62.3869,62.4428,46348.0
2022-12-21 14:45:00,66.91,66.93,66.87,66.87,27831.0,62.4428,62.4615,62.4055,62.4055,27831.0
2022-12-21 14:50:00,66.88,66.9,66.85,66.9,21223.0,62.4149,62.4335,62.3869,62.4335,21223.0
2022-12-21 14:55:00,66.89,66.93,66.87,66.92,19413.0,62.4242,62.4615,62.4055,62.4522,19413.0
2022-12-21 15:00:00,66.91,66.99,66.91,66.97,22293.0,62.4428,62.5175,62.4428,62.4988,22293.0
2022-12-21 15:05:00,66.96,66.96,66.88,66.92,27124.0,62.4895,62.4895,62.4149,62.4522,27124.0
2022-12-21 15:10:00,66.92,66.99,66.88,66.97,29340.0,62.4522,62.5175,62.4149,62.4988,29340.0
2022-12-21 15:15:00,66.97,66.98,66.93,66.94,24012.0,62.4988,62.5082,62.4615,62.4708,24012.0
2022-12-21 15:20:00,66.94,66.97,66.91,66.93,27656.0,62.4708,62.4988,62.4428,62.4615,27656.0
2022-12-21 15:25:00,66.92,66.95,66.88,66.89,42098.0,62.4522,62.4802,62.4149,62.4242,42098.0
2022-12-21 15:30:00,66.89,66.97,66.88,66.95,36545.0,62.4242,62.4988,62.4149,62.4802,36545.0
2022-12-21 15:35:00,66.95,66.99,66.91,66.99,41142.0,62.4802,62.5175,62.4428,62.5175,41142.0
2022-12-21 15:40:00,67.0,67.02,66.91,66.93,52557.0,62.5268,62.5455,62.4428,62.4615,52557.0
2022-12-21 15:45:00,66.94,67.0,66.9,67.0,88982.0,62.4708,62.5268,62.4335,62.5268,88982.0
2022-12-21 15:50:00,67.0,67.0,66.83,66.91,142827.0,62.5268,62.5268,62.3682,62.4428,142827.0
2022-12-21 15:55:00,66.91,66.91,66.83,66.9,366122.0,62.4428,62.4428,62.3682,62.4335,366122.0
2022-12-22 09:30:00,66.69,66.83,66.52,66.65,122679.0,62.2375,62.3682,62.0789,62.2002,122679.0
2022-12-22 09:35:00,66.61,66.76,66.56,66.63,42737.0,62.1629,62.3029,62.1162,62.1815,42737.0
2022-12-22 09:40:00,66.61,66.74,66.6,66.68,32251.0,62.1629,62.2842,62.1535,62.2282,32251.0
2022-12-22 09:45:00,66.68,66.71,66.6,66.65,36162.0,62.2282,62.2562,62.1535,62.2002,36162.0
2022-12-22 09:50:00,66.65,66.73,66.63,66.65,23557.0,62.2002,62.2749,62.1815,62.2002,23557.0
2022-12-22 09:55:00,66.63,66.65,66.53,66.6,34847.0,62.1815,62.2002,62.0882,62.1535,34847.0
2022-12-22 10:00:00,66.61,66.63,66.45,66.5,38912.0,62.1629,62.1815,62.0136,62.0602,38912.0
2022-12-22 10:05:00,66.49,66.53,66.37,66.38,28201.0,62.0509,62.0882,61.9389,61.9482,28201.0
2022-12-22 10:10:00,66.38,66.38,66.29,66.36,30308.0,61.9482,61.9482,61.8642,61.9296,30308.0
2022-12-22 10:15:00,66.36,66.39,66.32,66.37,32381.0,61.9296,61.9576,61.8922,61.9389,32381.0
2022-12-22 10:20:00,66.37,66.42,66.33,66.38,24941.0,61.9389,61.9856,61.9016,61.9482,24941.0
2022-12-22 10:25:00,66.38,66.45,66.37,66.4,35249.0,61.9482,62.0136,61.9389,61.9669,35249.0
2022-12-22 10:30:00,66.41,66.5,66.38,66.44,41573.0,61.9762,62.0602,61.9482,62.0042,41573.0
2022-12-22 10:35:00,66.45,66.49,66.37,66.39,23426.0,62.0136,62.0509,61.9389,61.9576,23426.0
2022-12-22 10:40:00,66.39,66.43,66.35,66.38,32075.0,61.9576,61.9949,61.9202,61.9482,32075.0
2022-12-22 10:45:00,66.37,66.46,66.34,66.43,26435.0,61.9389,62.0229,61.9109,61.9949,26435.0
2022-12-22 10:50:00,66.43,66.49,66.41,66.43,29497.0,61.9949,62.0509,61.9762,61.9949,29497.0
2022-12-22 10:55:00,66.43,66.44,66.37,66.4,17729.0,61.9949,62.0042,61.9389,61.9669,17729.0
2022-12-22 11:00:00,66.4,66.45,66.34,66.45,30749.0,61.9669,62.0136,61.9109,62.0136,30749.0
2022-12-22 11:05:00,66.45,66.48,66.39,66.39,17512.0,62.0136,62.0416,61.9576,61.9576,17512.0
2022-12-22 11:10:00,66.4,66.43,66.32,66.41,19972.0,61.9669,61.9949,61.8922,61.9762,19972.0
2022-12-22 11:15:00,66.41,66.43,66.38,66.38,12632.0,61.9762,61.9949,61.9482,61.9482,12632.0
2022-12-22 11:20:00,66.37,66.43,66.36,66.42,14152.0,61.9389,61.9949,61.9296,61.9856,14152.0
2022-12-22 11:25:00,66.41,66.41,66.35,66.39,26697.0,61.9762,61.9762,61.9202,61.9576,26697.0
2022-12-22 11:30:00,66.38,66.42,66.34,66.38,19869.0,61.9482,61.9856,61.9109,61.9482,19869.0
2022-12-22 11:35:00,66.39,66.42,66.31,66.32,24274.0,61.9576,61.9856,61.8829,61.8922,24274.0
2022-12-22 11:40:00,66.32,66.39,66.27,66.38,28910.0,61.8922,61.9576,61.8456,61.9482,28910.0
2022-12-22 11:45:00,66.39,66.39,66.35,66.36,17531.0,61.9576,61.9576,61.9202,61.9296,17531.0
2022-12-22 11:50:00,66.36,66.48,66.35,66.47,24925.0,61.9296,62.0416,61.9202,62.0322,24925.0
2022-12-22 11:55:00,66.48,66.54,66.46,66.54,11663.0,62.0416,62.0976,62.0229,62.0976,11663.0
2022-12-22 12:00:00,66.55,66.58,66.53,66.54,11428.0,62.1069,62.1349,62.0882,62.0976,11428.0
2022-12-22 12:05:00,66.53,66.55,66.5,66.53,12419.0,62.0882,62.1069,62.0602,62.0882,12419.0
2022-12-22 12:10:00,66.53,66.56,66.48,66.51,17241.0,62.0882,62.1162,62.0416,62.0696,17241.0
2022-12-22 12:15:00,66.5,66.56,66.48,66.53,13280.0,62.0602,62.1162,62.0416,62.0882,13280.0
2022-12-22 12:20:00,66.53,66.53,66.42,66.42,21415.0,62.0882,62.0882,61.9856,61.9856,21415.0
2022-12-22 12:25:00,66.42,66.43,66.34,66.36,19580.0,61.9856,61.9949,61.9109,61.9296,19580.0
2022-12-22 12:30:00,66.34,66.38,66.27,66.28,17658.0,61.9109,61.9482,61.8456,61.8549,17658.0
2022-12-22 12:35:00,66.27,66.33,66.26,66.3,14346.0,61.8456,61.9016,61.8362,61.8736,14346.0
2022-12-22 12:40:00,66.3,66.3,66.19,66.22,14539.0,61.8736,61.8736,61.7709,61.7989,14539.0
2022-12-22 12:45:00,66.22,66.25,66.19,66.24,14915.0,61.7989,61.8269,61.7709,61.8176,14915.0
2022-12-22 12:50:00,66.25,66.25,66.2,66.2,8445.0,61.8269,61.8269,61.7803,61.7803,8445.0
2022-12-22 12:55:00,66.2,66.23,66.18,66.2,9579.0,61.7803,61.8082,61.7616,61.7803,9579.0
2022-12-22 13:00:00,66.2,66.21,66.09,66.11,26838.0,61.7803,61.7896,61.6776,61.6963,26838.0
2022-12-22 13:05:00,66.09,66.12,66.04,66.08,21806.0,61.6776,61.7056,61.6309,61.6683,21806.0
2022-12-22 13:10:00,66.09,66.22,66.09,66.2,12764.0,61.6776,61.7989,61.6776,61.7803,12764.0
2022-12-22 13:15:00,66.2,66.2,66.15,66.17,24702.0,61.7803,61.7803,61.7336,61.7523,24702.0
2022-12-22 13:20:00,66.16,66.16,66.11,66.11,18177.0,61.7429,61.7429,61.6963,61.6963,18177.0
2022-12-22 13:25:00,66.12,66.14,66.09,66.1,17822.0,61.7056,61.7243,61.6776,61.6869,17822.0
2022-12-22 13:30:00,66.1,66.1,66.01,66.02,22903.0,61.6869,61.6869,61.6029,61.6123,22903.0
2022-12-22 13:35:00,66.02,66.05,65.99,66.03,32888.0,61.6123,61.6403,61.5843,61.6216,32888.0
2022-12-22 13:40:00,66.03,66.07,66.01,66.06,16184.0,61.6216,61.6589,61.6029,61.6496,16184.0
2022-12-22 13:45:00,66.06,66.08,66.03,66.06,18609.0,61.6496,61.6683,61.6216,61.6496,18609.0
2022-12-22 13:50:00,66.06,66.06,65.99,66.03,19503.0,61.6496,61.6496,61.5843,61.6216,19503.0
2022-12-22 13:55:00,66.03,66.04,65.97,65.99,14511.0,61.6216,61.6309,61.5656,61.5843,14511.0
2022-12-22 14:00:00,65.99,66.1,65.99,66.01,18890.0,61.5843,61.6869,61.5843,61.6029,18890.0
2022-12-22 14:05:00,66.01,66.06,66.01,66.01,21130.0,61.6029,61.6496,61.6029,61.6029,21130.0
2022-12-22 14:10:00,66.01,66.13,66.01,66.12,20437.0,61.6029,61.7149,61.6029,61.7056,20437.0
2022-12-22 14:15:00,66.12,66.13,66.08,66.1,22993.0,61.7056,61.7149,61.6683,61.6869,22993.0
2022-12-22 14:20:00,66.1,66.14,66.03,66.14,15605.0,61.6869,61.7243,61.6216,61.7243,15605.0
2022-12-22 14:25:00,66.14,66.26,66.12,66.24,20123.0,61.7243,61.8362,61.7056,61.8176,20123.0
2022-12-22 14:30:00,66.24,66.27,66.2,66.25,32889.0,61.8176,61.8456,61.7803,61.8269,32889.0
2022-12-22 14:35:00,66.25,66.28,66.21,66.28,25692.0,61.8269,61.8549,61.7896,61.8549,25692.0
2022-12-22 14:40:00,66.28,66.31,66.22,66.25,22996.0,61.8549,61.8829,61.7989,61.8269,22996.0
2022-12-22 14:45:00,66.26,66.36,66.26,66.36,16323.0,61.8362,61.9296,61.8362,61.9296,16323.0
2022-12-22 14:50:00,66.37,66.43,66.35,66.42,11546.0,61.9389,61.9949,61.9202,61.9856,11546.0
2022-12-22 14:55:00,66.42,66.51,66.41,66.49,53889.0,61.9856,62.0696,61.9762,62.0509,53889.0
2022-12-22 15:00:00,66.5,66.56,66.49,66.52,32066.0,62.0602,62.1162,62.0509,62.0789,32066.0
2022-12-22 15:05:00,66.53,66.62,66.48,66.62,29760.0,62.0882,62.1722,62.0416,62.1722,29760.0
2022-12-22 15:10:00,66.61,66.62,66.5,66.5,31494.0,62.1629,62.1722,62.0602,62.0602,31494.0
2022-12-22 15:15:00,66.51,66.6,66.5,66.54,45921.0,62.0696,62.1535,62.0602,62.0976,45921.0
2022-12-22 15:20:00,66.55,66.65,66.53,66.65,32509.0,62.1069,62.2002,62.0882,62.2002,32509.0
2022-12-22 15:25:00,66.66,66.7,66.6,66.69,62330.0,62.2095,62.2469,62.1535,62.2375,62330.0
2022-12-22 15:30:00,66.69,66.77,66.64,66.65,59772.0,62.2375,62.3122,62.1909,62.2002,59772.0
2022-12-22 15:35:00,66.65,66.67,66.58,66.59,37519.0,62.2002,62.2189,62.1349,62.1442,37519.0
2022-12-22 15:40:00,66.59,66.6,66.53,66.54,38383.0,62.1442,62.1535,62.0882,62.0976,38383.0
2022-12-22 15:45:00,66.53,66.62,66.5,66.62,56368.0,62.0882,62.1722,62.0602,62.1722,56368.0
2022-12-22 15:50:00,66.61,66.76,66.61,66.73,167514.0,62.1629,62.3029,62.1629,62.2749,167514.0
2022-12-22 15:55:00,66.72,66.76,66.66,66.75,421925.0,62.2655,62.3029,62.2095,62.2935,421925.0
2022-12-23 09:30:00,66.84,66.84,66.54,66.77,84133.0,62.3775,62.3775,62.0976,62.3122,84133.0
2022-12-23 09:35:00,66.76,66.77,66.59,66.66,32926.0,62.3029,62.3122,62.1442,62.2095,32926.0
2022-12-23 09:40:00,66.66,66.9,66.63,66.8,28583.0,62.2095,62.4335,62.1815,62.3402,28583.0
2022-12-23 09:45:00,66.81,66.84,66.66,66.67,24611.0,62.3495,62.3775,62.2095,62.2189,24611.0
2022-12-23 09:50:00,66.67,66.73,66.63,66.7,16476.0,62.2189,62.2749,62.1815,62.2469,16476.0
2022-12-23 09:55:00,66.7,66.71,66.63,66.66,14152.0,62.2469,62.2562,62.1815,62.2095,14152.0
2022-12-23 10:00:00,66.7,66.86,66.62,66.75,59183.0,62.2469,62.3962,62.1722,62.2935,59183.0
2022-12-23 10:05:00,66.75,66.79,66.63,66.75,54347.0,62.2935,62.3309,62.1815,62.2935,54347.0
2022-12-23 10:10:00,66.76,66.85,66.73,66.82,35135.0,62.3029,62.3869,62.2749,62.3589,35135.0
2022-12-23 10:15:00,66.79,66.98,66.77,66.95,36189.0,62.3309,62.5082,62.3122,62.4802,36189.0
2022-12-23 10:20:00,66.95,66.99,66.87,66.97,64150.0,62.4802,62.5175,62.4055,62.4988,64150.0
2022-12-23 10:25:00,66.97,67.03,66.92,66.97,29161.0,62.4988,62.5548,62.4522,62.4988,29161.0
2022-12-23 10:30:00,66.98,67.05,66.97,67.01,19451.0,62.5082,62.5735,62.4988,62.5362,19451.0
2022-12-23 10:35:00,67.02,67.06,67.01,67.06,12877.0,62.5455,62.5828,62.5362,62.5828,12877.0
2022-12-23 10:40:00,67.06,67.06,67.01,67.02,14519.0,62.5828,62.5828,62.5362,62.5455,14519.0
2022-12-23 10:45:00,67.03,67.04,66.97,66.99,14931.0,62.5548,62.5642,62.4988,62.5175,14931.0
2022-12-23 10:50:00,66.98,66.98,66.91,66.93,18429.0,62.5082,62.5082,62.4428,62.4615,18429.0
2022-12-23 10:55:00,66.95,66.98,66.87,66.92,15381.0,62.4802,62.5082,62.4055,62.4522,15381.0
2022-12-23 11:00:00,66.92,66.95,66.82,66.82,32516.0,62.4522,62.4802,62.3589,62.3589,32516.0
2022-12-23 11:05:00,66.84,66.91,66.83,66.91,24303.0,62.3775,62.4428,62.3682,62.4428,24303.0
2022-12-23 11:10:00,66.92,66.97,66.91,66.91,23413.0,62.4522,62.4988,62.4428,62.4428,23413.0
2022-12-23 11:15:00,66.9,66.96,66.88,66.93,18176.0,62.4335,62.4895,62.4149,62.4615,18176.0
2022-12-23 11:20:00,66.93,66.99,66.84,66.86,28014.0,62.4615,62.5175,62.3775,62.3962,28014.0
2022-12-23 11:25:00,66.87,66.91,66.85,66.88,8495.0,62.4055,62.4428,62.3869,62.4149,8495.0
2022-12-23 11:30:00,66.87,66.93,66.86,66.87,20822.0,62.4055,62.4615,62.3962,62.4055,20822.0
2022-12-23 11:35:00,66.88,66.99,66.87,66.99,10809.0,62.4149,62.5175,62.4055,62.5175,10809.0
2022-12-23 11:40:00,66.98,67.06,66.98,67.01,14408.0,62.5082,62.5828,62.5082,62.5362,14408.0
2022-12-23 11:45:00,67.01,67.07,66.99,67.06,8593.0,62.5362,62.5922,62.5175,62.5828,8593.0
2022-12-23 11:50:00,67.06,67.09,67.01,67.03,7759.0,62.5828,62.6108,62.5362,62.5548,7759.0
2022-12-23 11:55:00,67.03,67.06,67.02,67.04,10777.0,62.5548,62.5828,62.5455,62.5642,10777.0
2022-12-23 12:00:00,67.05,67.12,67.05,67.05,23432.0,62.5735,62.6388,62.5735,62.5735,23432.0
2022-12-23 12:05:00,67.05,67.08,67.02,67.04,13334.0,62.5735,62.6015,62.5455,62.5642,13334.0
2022-12-23 12:10:00,67.05,67.11,67.03,67.1,18786.0,62.5735,62.6295,62.5548,62.6202,18786.0
2022-12-23 12:15:00,67.1,67.14,67.09,67.13,8510.0,62.6202,62.6575,62.6108,62.6482,8510.0
2022-12-23 12:20:00,67.13,67.2,67.13,67.18,19468.0,62.6482,62.7135,62.6482,62.6948,19468.0
2022-12-23 12:25:00,67.17,67.19,67.12,67.13,17387.0,62.6855,62.7042,62.6388,62.6482,17387.0
2022-12-23 12:30:00,67.13,67.21,67.12,67.21,24243.0,62.6482,62.7228,62.6388,62.7228,24243.0
2022-12-23 12:35:00,67.2,67.24,67.16,67.17,13366.0,62.7135,62.7508,62.6762,62.6855,13366.0
2022-12-23 12:40:00,67.18,67.18,67.1,67.12,8979.0,62.6948,62.6948,62.6202,62.6388,8979.0
2022-12-23 12:45:00,67.13,67.15,67.08,67.09,9687.0,62.6482,62.6668,62.6015,62.6108,9687.0
2022-12-23 12:50:00,67.09,67.14,67.09,67.13,15162.0,62.6108,62.6575,62.6108,62.6482,15162.0
2022-12-23 12:55:00,67.12,67.14,67.11,67.11,7600.0,62.6388,62.6575,62.6295,62.6295,7600.0
2022-12-23 13:00:00,67.12,67.17,67.12,67.16,13584.0,62.6388,62.6855,62.6388,62.6762,13584.0
2022-12-23 13:05:00,67.17,67.2,67.15,67.19,6945.0,62.6855,62.7135,62.6668,62.7042,6945.0
2022-12-23 13:10:00,67.19,67.2,67.1,67.11,10894.0,62.7042,62.7135,62.6202,62.6295,10894.0
2022-12-23 13:15:00,67.1,67.18,67.1,67.16,9358.0,62.6202,62.6948,62.6202,62.6762,9358.0
2022-12-23 13:20:00,67.16,67.19,67.13,67.14,10909.0,62.6762,62.7042,62.6482,62.6575,10909.0
2022-12-23 13:25:00,67.13,67.13,67.09,67.11,11279.0,62.6482,62.6482,62.6108,62.6295,11279.0
2022-12-23 13:30:00,67.11,67.15,67.1,67.15,8061.0,62.6295,62.6668,62.6202,62.6668,8061.0
2022-12-23 13:35:00,67.15,67.17,67.09,67.11,20861.0,62.6668,62.6855,62.6108,62.6295,20861.0
2022-12-23 13:40:00,67.1,67.13,67.03,67.03,9615.0,62.6202,62.6482,62.5548,62.5548,9615.0
2022-12-23 13:45:00,67.03,67.05,66.96,67.02,23051.0,62.5548,62.5735,62.4895,62.5455,23051.0
2022-12-23 13:50:00,67.0,67.04,66.96,67.01,46453.0,62.5268,62.5642,62.4895,62.5362,46453.0
2022-12-23 13:55:00,67.01,67.02,66.95,66.97,10313.0,62.5362,62.5455,62.4802,62.4988,10313.0
2022-12-23 14:00:00,66.97,66.99,66.88,66.91,20093.0,62.4988,62.5175,62.4149,62.4428,20093.0
2022-12-23 14:05:00,66.9,66.93,66.89,66.9,18930.0,62.4335,62.4615,62.4242,62.4335,18930.0
2022-12-23 14:10:00,66.89,66.99,66.89,66.98,12731.0,62.4242,62.5175,62.4242,62.5082,12731.0
2022-12-23 14:15:00,66.98,67.05,66.97,67.04,21885.0,62.5082,62.5735,62.4988,62.5642,21885.0
2022-12-23 14:20:00,67.04,67.05,66.97,67.0,8824.0,62.5642,62.5735,62.4988,62.5268,8824.0
2022-12-23 14:25:00,67.01,67.04,67.0,67.0,12865.0,62.5362,62.5642,62.5268,62.5268,12865.0
2022-12-23 14:30:00,67.01,67.08,67.0,67.06,8651.0,62.5362,62.6015,62.5268,62.5828,8651.0
2022-12-23 14:35:00,67.05,67.11,67.05,67.11,13972.0,62.5735,62.6295,62.5735,62.6295,13972.0
2022-12-23 14:40:00,67.12,67.12,67.03,67.04,15860.0,62.6388,62.6388,62.5548,62.5642,15860.0
2022-12-23 14:45:00,67.04,67.05,67.01,67.03,13412.0,62.5642,62.5735,62.5362,62.5548,13412.0
2022-12-23 14:50:00,67.03,67.13,67.03,67.12,17416.0,62.5548,62.6482,62.5548,62.6388,17416.0
2022-12-23 14:55:00,67.13,67.18,67.12,67.17,11744.0,62.6482,62.6948,62.6388,62.6855,11744.0
2022-12-23 15:00:00,67.17,67.24,67.16,67.17,26229.0,62.6855,62.7508,62.6762,62.6855,26229.0
2022-12-23 15:05:00,67.16,67.17,67.12,67.12,18084.0,62.6762,62.6855,62.6388,62.6388,18084.0
2022-12-23 15:10:00,67.12,67.15,67.1,67.11,18198.0,62.6388,62.6668,62.6202,62.6295,18198.0
2022-12-23 15:15:00,67.11,67.16,67.11,67.12,20111.0,62.6295,62.6762,62.6295,62.6388,20111.0
2022-12-23 15:20:00,67.13,67.14,67.06,67.06,18055.0,62.6482,62.6575,62.5828,62.5828,18055.0
2022-12-23 15:25:00,67.06,67.1,67.03,67.07,24902.0,62.5828,62.6202,62.5548,62.5922,24902.0
2022-12-23 15:30:00,67.08,67.09,66.98,67.0,20989.0,62.6015,62.6108,62.5082,62.5268,20989.0
2022-12-23 15:35:00,67.0,67.02,66.96,66.97,22977.0,62.5268,62.5455,62.4895,62.4988,22977.0
2022-12-23 15:40:00,66.98,67.06,66.98,67.05,26526.0,62.5082,62.5828,62.5082,62.5735,26526.0
2022-12-23 15:45:00,67.06,67.1,67.04,67.09,42553.0,62.5828,62.6202,62.5642,62.6108,42553.0
2022-12-23 15:50:00,67.08,67.14,67.03,67.12,98970.0,62.6015,62.6575,62.5548,62.6388,98970.0
2022-12-23 15:55:00,67.13,67.15,67.07,67.11,285516.0,62.6482,62.6668,62.5922,62.6295,285516.0
2022-12-27 09:30:00,67.27,67.48,67.24,67.35,72367.0,62.7788,62.9748,62.7508,62.8535,72367.0
2022-12-27 09:35:00,67.36,67.43,67.27,67.34,33755.0,62.8628,62.9281,62.7788,62.8441,33755.0
2022-12-27 09:40:00,67.35,67.39,67.32,67.38,35309.0,62.8535,62.8908,62.8255,62.8815,35309.0
2022-12-27 09:45:00,67.37,67.43,67.3,67.43,37314.0,62.8721,62.9281,62.8068,62.9281,37314.0
2022-12-27 09:50:00,67.42,67.43,67.29,67.36,36035.0,62.9188,62.9281,62.7975,62.8628,36035.0
2022-12-27 09:55:00,67.36,67.39,67.29,67.31,28706.0,62.8628,62.8908,62.7975,62.8161,28706.0
2022-12-27 10:00:00,67.31,67.32,67.13,67.23,21885.0,62.8161,62.8255,62.6482,62.7415,21885.0
2022-12-27 10:05:00,67.23,67.27,67.21,67.25,24621.0,62.7415,62.7788,62.7228,62.7601,24621.0
2022-12-27 10:10:00,67.26,67.36,67.23,67.35,29792.0,62.7695,62.8628,62.7415,62.8535,29792.0
2022-12-27 10:15:00,67.34,67.47,67.31,67.45,25900.0,62.8441,62.9655,62.8161,62.9468,25900.0
2022-12-27 10:20:00,67.45,67.56,67.44,67.45,32731.0,62.9468,63.0495,62.9375,62.9468,32731.0
2022-12-27 10:25:00,67.48,67.49,67.43,67.47,31442.0,62.9748,62.9841,62.9281,62.9655,31442.0
2022-12-27 10:30:00,67.48,67.51,67.41,67.43,45377.0,62.9748,63.0028,62.9095,62.9281,45377.0
2022-12-27 10:35:00,67.45,67.45,67.38,67.44,10118.0,62.9468,62.9468,62.8815,62.9375,10118.0
2022-12-27 10:40:00,67.44,67.47,67.41,67.42,22061.0,62.9375,62.9655,62.9095,62.9188,22061.0
2022-12-27 10:45:00,67.42,67.49,67.42,67.45,10803.0,62.9188,62.9841,62.9188,62.9468,10803.0
2022-12-27 10:50:00,67.44,67.46,67.4,67.45,13361.0,62.9375,62.9561,62.9001,62.9468,13361.0
2022-12-27 10:55:00,67.44,67.46,67.32,67.32,17680.0,62.9375,62.9561,62.8255,62.8255,17680.0
2022-12-27 11:00:00,67.33,67.39,67.31,67.39,10367.0,62.8348,62.8908,62.8161,62.8908,10367.0
2022-12-27 11:05:00,67.37,67.39,67.32,67.38,12694.0,62.8721,62.8908,62.8255,62.8815,12694.0
2022-12-27 11:10:00,67.38,67.4,67.37,67.37,10943.0,62.8815,62.9001,62.8721,62.8721,10943.0
2022-12-27 11:15:00,67.37,67.42,67.34,67.34,9686.0,62.8721,62.9188,62.8441,62.8441,9686.0
2022-12-27 11:20:00,67.34,67.4,67.29,67.39,10621.0,62.8441,62.9001,62.7975,62.8908,10621.0
2022-12-27 11:25:00,67.39,67.4,67.34,67.37,10613.0,62.8908,62.9001,62.8441,62.8721,10613.0
2022-12-27 11:30:00,67.38,67.43,67.35,67.36,15540.0,62.8815,62.9281,62.8535,62.8628,15540.0
2022-12-27 11:35:00,67.36,67.44,67.34,67.44,10870.0,62.8628,62.9375,62.8441,62.9375,10870.0
2022-12-27 11:40:00,67.44,67.46,67.42,67.46,9592.0,62.9375,62.9561,62.9188,62.9561,9592.0
2022-12-27 11:45:00,67.47,67.48,67.43,67.46,6005.0,62.9655,62.9748,62.9281,62.9561,6005.0
2022-12-27 11:50:00,67.46,67.47,67.44,67.44,7719.0,62.9561,62.9655,62.9375,62.9375,7719.0
2022-12-27 11:55:00,67.45,67.48,67.44,67.47,4716.0,62.9468,62.9748,62.9375,62.9655,4716.0
2022-12-27 12:00:00,67.47,67.51,67.47,67.49,7022.0,62.9655,63.0028,62.9655,62.9841,7022.0
2022-12-27 12:05:00,67.51,67.51,67.46,67.48,7632.0,63.0028,63.0028,62.9561,62.9748,7632.0
2022-12-27 12:10:00,67.5,67.53,67.49,67.51,8989.0,62.9935,63.0215,62.9841,63.0028,8989.0
2022-12-27 12:15:00,67.51,67.52,67.45,67.46,9577.0,63.0028,63.0121,62.9468,62.9561,9577.0
2022-12-27 12:20:00,67.46,67.48,67.43,67.48,9245.0,62.9561,62.9748,62.9281,62.9748,9245.0
2022-12-27 12:25:00,67.48,67.48,67.45,67.48,7581.0,62.9748,62.9748,62.9468,62.9748,7581.0
2022-12-27 12:30:00,67.46,67.48,67.41,67.41,10817.0,62.9561,62.9748,62.9095,62.9095,10817.0
2022-12-27 12:35:00,67.42,67.46,67.41,67.44,10296.0,62.9188,62.9561,62.9095,62.9375,10296.0
2022-12-27 12:40:00,67.45,67.46,67.37,67.37,21279.0,62.9468,62.9561,62.8721,62.8721,21279.0
2022-12-27 12:45:00,67.38,67.38,67.32,67.32,11240.0,62.8815,62.8815,62.8255,62.8255,11240.0
2022-12-27 12:50:00,67.32,67.35,67.32,67.34,11103.0,62.8255,62.8535,62.8255,62.8441,11103.0
2022-12-27 12:55:00,67.34,67.37,67.3,67.37,9356.0,62.8441,62.8721,62.8068,62.8721,9356.0
2022-12-27 13:00:00,67.37,67.44,67.37,67.42,8178.0,62.8721,62.9375,62.8721,62.9188,8178.0
2022-12-27 13:05:00,67.43,67.45,67.4,67.41,9710.0,62.9281,62.9468,62.9001,62.9095,9710.0
2022-12-27 13:10:00,67.4,67.44,67.39,67.43,9474.0,62.9001,62.9375,62.8908,62.9281,9474.0
2022-12-27 13:15:00,67.43,67.45,67.4,67.41,8460.0,62.9281,62.9468,62.9001,62.9095,8460.0
2022-12-27 13:20:00,67.41,67.43,67.39,67.42,13936.0,62.9095,62.9281,62.8908,62.9188,13936.0
2022-12-27 13:25:00,67.42,67.44,67.36,67.36,12624.0,62.9188,62.9375,62.8628,62.8628,12624.0
2022-12-27 13:30:00,67.37,67.38,67.32,67.36,6692.0,62.8721,62.8815,62.8255,62.8628,6692.0
2022-12-27 13:35:00,67.36,67.4,67.35,67.38,7123.0,62.8628,62.9001,62.8535,62.8815,7123.0
2022-12-27 13:40:00,67.38,67.42,67.36,67.39,5649.0,62.8815,62.9188,62.8628,62.8908,5649.0
2022-12-27 13:45:00,67.38,67.38,67.32,67.34,24617.0,62.8815,62.8815,62.8255,62.8441,24617.0
2022-12-27 13:50:00,67.35,67.35,67.26,67.3,13822.0,62.8535,62.8535,62.7695,62.8068,13822.0
2022-12-27 13:55:00,67.31,67.31,67.24,67.25,20497.0,62.8161,62.8161,62.7508,62.7601,20497.0
2022-12-27 14:00:00,67.26,67.31,67.22,67.31,14412.0,62.7695,62.8161,62.7322,62.8161,14412.0
2022-12-27 14:05:00,67.31,67.35,67.3,67.33,6139.0,62.8161,62.8535,62.8068,62.8348,6139.0
2022-12-27 14:10:00,67.33,67.34,67.31,67.32,6545.0,62.8348,62.8441,62.8161,62.8255,6545.0
2022-12-27 14:15:00,67.32,67.32,67.25,67.26,9154.0,62.8255,62.8255,62.7601,62.7695,9154.0
2022-12-27 14:20:00,67.27,67.33,67.24,67.32,9907.0,62.7788,62.8348,62.7508,62.8255,9907.0
2022-12-27 14:25:00,67.33,67.33,67.26,67.28,8216.0,62.8348,62.8348,62.7695,62.7881,8216.0
2022-12-27 14:30:00,67.27,67.29,67.25,67.28,12114.0,62.7788,62.7975,62.7601,62.7881,12114.0
2022-12-27 14:35:00,67.29,67.3,67.27,67.28,9071.0,62.7975,62.8068,62.7788,62.7881,9071.0
2022-12-27 14:40:00,67.28,67.28,67.24,67.26,12689.0,62.7881,62.7881,62.7508,62.7695,12689.0
2022-12-27 14:45:00,67.27,67.34,67.26,67.33,16660.0,62.7788,62.8441,62.7695,62.8348,16660.0
2022-12-27 14:50:00,67.33,67.36,67.31,67.34,12240.0,62.8348,62.8628,62.8161,62.8441,12240.0
2022-12-27 14:55:00,67.35,67.37,67.32,67.35,11771.0,62.8535,62.8721,62.8255,62.8535,11771.0
2022-12-27 15:00:00,67.36,67.4,67.34,67.36,15666.0,62.8628,62.9001,62.8441,62.8628,15666.0
2022-12-27 15:05:00,67.37,67.46,67.36,67.45,10554.0,62.8721,62.9561,62.8628,62.9468,10554.0
2022-12-27 15:10:00,67.45,67.49,67.43,67.48,16442.0,62.9468,62.9841,62.9281,62.9748,16442.0
2022-12-27 15:15:00,67.49,67.53,67.48,67.51,27193.0,62.9841,63.0215,62.9748,63.0028,27193.0
2022-12-27 15:20:00,67.51,67.54,67.49,67.52,21466.0,63.0028,63.0308,62.9841,63.0121,21466.0
2022-12-27 15:25:00,67.52,67.54,67.5,67.54,51418.0,63.0121,63.0308,62.9935,63.0308,51418.0
2022-12-27 15:30:00,67.53,67.59,67.52,67.56,28000.0,63.0215,63.0774,63.0121,63.0495,28000.0
2022-12-27 15:35:00,67.56,67.6,67.54,67.58,79682.0,63.0495,63.0868,63.0308,63.0681,79682.0
2022-12-27 15:40:00,67.58,67.58,67.51,67.53,33000.0,63.0681,63.0681,63.0028,63.0215,33000.0
2022-12-27 15:45:00,67.53,67.57,67.51,67.53,51199.0,63.0215,63.0588,63.0028,63.0215,51199.0
2022-12-27 15:50:00,67.53,67.53,67.43,67.48,124315.0,63.0215,63.0215,62.9281,62.9748,124315.0
2022-12-27 15:55:00,67.48,67.52,67.45,67.5,267985.0,62.9748,63.0121,62.9468,62.9935,267985.0
2022-12-28 09:30:00,67.82,67.82,67.49,67.66,121548.0,63.2921,63.2921,62.9841,63.1428,121548.0
2022-12-28 09:35:00,67.67,67.78,67.6,67.67,54727.0,63.1521,63.2548,63.0868,63.1521,54727.0
2022-12-28 09:40:00,67.68,67.76,67.67,67.68,67448.0,63.1614,63.2361,63.1521,63.1614,67448.0
2022-12-28 09:45:00,67.69,67.83,67.68,67.76,42077.0,63.1708,63.3014,63.1614,63.2361,42077.0
2022-12-28 09:50:00,67.76,67.76,67.59,67.62,25252.0,63.2361,63.2361,63.0774,63.1054,25252.0
2022-12-28 09:55:00,67.65,67.68,67.57,67.58,17852.0,63.1334,63.1614,63.0588,63.0681,17852.0
2022-12-28 10:00:00,67.57,67.66,67.53,67.54,37040.0,63.0588,63.1428,63.0215,63.0308,37040.0
2022-12-28 10:05:00,67.54,67.56,67.47,67.48,11808.0,63.0308,63.0495,62.9655,62.9748,11808.0
2022-12-28 10:10:00,67.5,67.56,67.46,67.55,26421.0,62.9935,63.0495,62.9561,63.0401,26421.0
2022-12-28 10:15:00,67.55,67.61,67.53,67.56,29103.0,63.0401,63.0961,63.0215,63.0495,29103.0
2022-12-28 10:20:00,67.56,67.59,67.51,67.51,20496.0,63.0495,63.0774,63.0028,63.0028,20496.0
2022-12-28 10:25:00,67.51,67.52,67.35,67.38,28578.0,63.0028,63.0121,62.8535,62.8815,28578.0
2022-12-28 10:30:00,67.37,67.45,67.36,67.41,34197.0,62.8721,62.9468,62.8628,62.9095,34197.0
2022-12-28 10:35:00,67.4,67.43,67.37,67.41,27881.0,62.9001,62.9281,62.8721,62.9095,27881.0
2022-12-28 10:40:00,67.4,67.44,67.33,67.36,13392.0,62.9001,62.9375,62.8348,62.8628,13392.0
2022-12-28 10:45:00,67.36,67.4,67.34,67.35,18074.0,62.8628,62.9001,62.8441,62.8535,18074.0
2022-12-28 10:50:00,67.35,67.35,67.3,67.32,11996.0,62.8535,62.8535,62.8068,62.8255,11996.0
2022-12-28 10:55:00,67.32,67.33,67.24,67.26,14849.0,62.8255,62.8348,62.7508,62.7695,14849.0
2022-12-28 11:00:00,67.27,67.28,67.2,67.28,16858.0,62.7788,62.7881,62.7135,62.7881,16858.0
2022-12-28 11:05:00,67.28,67.28,67.16,67.19,15904.0,62.7881,62.7881,62.6762,62.7042,15904.0
2022-12-28 11:10:00,67.19,67.21,67.14,67.15,13959.0,62.7042,62.7228,62.6575,62.6668,13959.0
2022-12-28 11:15:00,67.16,67.2,67.14,67.2,11202.0,62.6762,62.7135,62.6575,62.7135,11202.0
2022-12-28 11:20:00,67.2,67.25,67.19,67.23,15939.0,62.7135,62.7601,62.7042,62.7415,15939.0
2022-12-28 11:25:00,67.24,67.24,67.19,67.22,11256.0,62.7508,62.7508,62.7042,62.7322,11256.0
2022-12-28 11:30:00,67.23,67.27,67.2,67.2,13888.0,62.7415,62.7788,62.7135,62.7135,13888.0
2022-12-28 11:35:00,67.21,67.22,67.18,67.2,6571.0,62.7228,62.7322,62.6948,62.7135,6571.0
2022-12-28 11:40:00,67.2,67.23,67.19,67.21,12590.0,62.7135,62.7415,62.7042,62.7228,12590.0
2022-12-28 11:45:00,67.2,67.23,67.17,67.17,20563.0,62.7135,62.7415,62.6855,62.6855,20563.0
2022-12-28 11:50:00,67.18,67.25,67.16,67.2,10402.0,62.6948,62.7601,62.6762,62.7135,10402.0
2022-12-28 11:55:00,67.21,67.21,67.15,67.2,16884.0,62.7228,62.7228,62.6668,62.7135,16884.0
2022-12-28 12:00:00,67.18,67.2,67.11,67.11,17583.0,62.6948,62.7135,62.6295,62.6295,17583.0
2022-12-28 12:05:00,67.1,67.14,67.1,67.14,6269.0,62.6202,62.6575,62.6202,62.6575,6269.0
2022-12-28 12:10:00,67.12,67.13,67.02,67.04,36037.0,62.6388,62.6482,62.5455,62.5642,36037.0
2022-12-28 12:15:00,67.04,67.1,67.03,67.09,7147.0,62.5642,62.6202,62.5548,62.6108,7147.0
2022-12-28 12:20:00,67.08,67.1,67.02,67.03,7682.0,62.6015,62.6202,62.5455,62.5548,7682.0
2022-12-28 12:25:00,67.03,67.06,67.0,67.06,9386.0,62.5548,62.5828,62.5268,62.5828,9386.0
2022-12-28 12:30:00,67.05,67.14,67.05,67.14,19033.0,62.5735,62.6575,62.5735,62.6575,19033.0
2022-12-28 12:35:00,67.14,67.17,67.08,67.09,26113.0,62.6575,62.6855,62.6015,62.6108,26113.0
2022-12-28 12:40:00,67.09,67.1,67.06,67.09,10360.0,62.6108,62.6202,62.5828,62.6108,10360.0
2022-12-28 12:45:00,67.09,67.19,67.09,67.18,10885.0,62.6108,62.7042,62.6108,62.6948,10885.0
2022-12-28 12:50:00,67.19,67.2,67.16,67.16,10620.0,62.7042,62.7135,62.6762,62.6762,10620.0
2022-12-28 12:55:00,67.17,67.22,67.14,67.19,19074.0,62.6855,62.7322,62.6575,62.7042,19074.0
2022-12-28 13:00:00,67.18,67.27,67.17,67.26,16598.0,62.6948,62.7788,62.6855,62.7695,16598.0
2022-12-28 13:05:00,67.26,67.31,67.24,67.3,16501.0,62.7695,62.8161,62.7508,62.8068,16501.0
2022-12-28 13:10:00,67.3,67.33,67.24,67.25,18294.0,62.8068,62.8348,62.7508,62.7601,18294.0
2022-12-28 13:15:00,67.25,67.28,67.24,67.27,13446.0,62.7601,62.7881,62.7508,62.7788,13446.0
2022-12-28 13:20:00,67.27,67.27,67.22,67.23,15109.0,62.7788,62.7788,62.7322,62.7415,15109.0
2022-12-28 13:25:00,67.23,67.28,67.22,67.27,12919.0,62.7415,62.7881,62.7322,62.7788,12919.0
2022-12-28 13:30:00,67.28,67.3,67.25,67.26,14369.0,62.7881,62.8068,62.7601,62.7695,14369.0
2022-12-28 13:35:00,67.26,67.27,67.21,67.22,17324.0,62.7695,62.7788,62.7228,62.7322,17324.0
2022-12-28 13:40:00,67.22,67.27,67.21,67.27,17350.0,62.7322,62.7788,62.7228,62.7788,17350.0
2022-12-28 13:45:00,67.28,67.3,67.22,67.23,26345.0,62.7881,62.8068,62.7322,62.7415,26345.0
2022-12-28 13:50:00,67.23,67.25,67.19,67.23,26301.0,62.7415,62.7601,62.7042,62.7415,26301.0
2022-12-28 13:55:00,67.23,67.23,67.17,67.19,13545.0,62.7415,62.7415,62.6855,62.7042,13545.0
2022-12-28 14:00:00,67.18,67.22,67.16,67.22,23889.0,62.6948,62.7322,62.6762,62.7322,23889.0
2022-12-28 14:05:00,67.22,67.24,67.15,67.15,17254.0,62.7322,62.7508,62.6668,62.6668,17254.0
2022-12-28 14:10:00,67.16,67.2,67.11,67.18,30526.0,62.6762,62.7135,62.6295,62.6948,30526.0
2022-12-28 14:15:00,67.17,67.21,67.12,67.21,13888.0,62.6855,62.7228,62.6388,62.7228,13888.0
2022-12-28 14:20:00,67.2,67.2,67.14,67.16,15732.0,62.7135,62.7135,62.6575,62.6762,15732.0
2022-12-28 14:25:00,67.17,67.24,67.14,67.22,23195.0,62.6855,62.7508,62.6575,62.7322,23195.0
2022-12-28 14:30:00,67.22,67.29,67.21,67.24,19158.0,62.7322,62.7975,62.7228,62.7508,19158.0
2022-12-28 14:35:00,67.23,67.26,67.22,67.25,13590.0,62.7415,62.7695,62.7322,62.7601,13590.0
2022-12-28 14:40:00,67.24,67.34,67.24,67.33,20639.0,62.7508,62.8441,62.7508,62.8348,20639.0
2022-12-28 14:45:00,67.33,67.37,67.32,67.34,17475.0,62.8348,62.8721,62.8255,62.8441,17475.0
2022-12-28 14:50:00,67.33,67.34,67.22,67.23,17550.0,62.8348,62.8441,62.7322,62.7415,17550.0
2022-12-28 14:55:00,67.23,67.25,67.19,67.2,12799.0,62.7415,62.7601,62.7042,62.7135,12799.0
2022-12-28 15:00:00,67.2,67.22,67.12,67.13,23953.0,62.7135,62.7322,62.6388,62.6482,23953.0
2022-12-28 15:05:00,67.14,67.16,67.11,67.13,23636.0,62.6575,62.6762,62.6295,62.6482,23636.0
2022-12-28 15:10:00,67.12,67.12,67.01,67.01,29700.0,62.6388,62.6388,62.5362,62.5362,29700.0
2022-12-28 15:15:00,67.0,67.08,66.99,67.06,25711.0,62.5268,62.6015,62.5175,62.5828,25711.0
2022-12-28 15:20:00,67.05,67.07,66.97,66.98,17712.0,62.5735,62.5922,62.4988,62.5082,17712.0
2022-12-28 15:25:00,66.98,67.0,66.95,66.95,15987.0,62.5082,62.5268,62.4802,62.4802,15987.0
2022-12-28 15:30:00,66.95,67.03,66.94,66.99,29558.0,62.4802,62.5548,62.4708,62.5175,29558.0
2022-12-28 15:35:00,67.0,67.01,66.93,66.95,32062.0,62.5268,62.5362,62.4615,62.4802,32062.0
2022-12-28 15:40:00,66.97,66.97,66.88,66.88,36824.0,62.4988,62.4988,62.4149,62.4149,36824.0
2022-12-28 15:45:00,66.88,66.93,66.84,66.93,42275.0,62.4149,62.4615,62.3775,62.4615,42275.0
2022-12-28 15:50:00,66.93,66.96,66.86,66.86,80928.0,62.4615,62.4895,62.3962,62.3962,80928.0
2022-12-28 15:55:00,66.86,66.88,66.8,66.82,164424.0,62.3962,62.4149,62.3402,62.3589,164424.0
2022-12-29 09:30:00,66.39,66.73,66.39,66.71,69396.0,62.3137,62.6329,62.3137,62.6141,69396.0
2022-12-29 09:35:00,66.68,66.83,66.66,66.75,20289.0,62.5859,62.7267,62.5672,62.6516,20289.0
2022-12-29 09:40:00,66.76,66.91,66.76,66.86,30574.0,62.661,62.8018,62.661,62.7549,30574.0
2022-12-29 09:45:00,66.86,66.94,66.85,66.86,29337.0,62.7549,62.83,62.7455,62.7549,29337.0
2022-12-29 09:50:00,66.86,66.86,66.77,66.83,21543.0,62.7549,62.7549,62.6704,62.7267,21543.0
2022-12-29 09:55:00,66.86,66.93,66.84,66.92,19333.0,62.7549,62.8206,62.7361,62.8112,19333.0
2022-12-29 10:00:00,66.93,66.99,66.92,66.97,21326.0,62.8206,62.8769,62.8112,62.8581,21326.0
2022-12-29 10:05:00,66.97,66.97,66.83,66.86,22027.0,62.8581,62.8581,62.7267,62.7549,22027.0
2022-12-29 10:10:00,66.86,66.95,66.85,66.92,25981.0,62.7549,62.8394,62.7455,62.8112,25981.0
2022-12-29 10:15:00,66.91,66.98,66.91,66.98,29806.0,62.8018,62.8675,62.8018,62.8675,29806.0
2022-12-29 10:20:00,66.97,67.0,66.91,66.97,32033.0,62.8581,62.8863,62.8018,62.8581,32033.0
2022-12-29 10:25:00,66.97,66.98,66.88,66.89,20727.0,62.8581,62.8675,62.7737,62.7831,20727.0
2022-12-29 10:30:00,66.9,66.99,66.9,66.95,22756.0,62.7924,62.8769,62.7924,62.8394,22756.0
2022-12-29 10:35:00,66.93,66.95,66.87,66.88,14982.0,62.8206,62.8394,62.7643,62.7737,14982.0
2022-12-29 10:40:00,66.88,66.93,66.88,66.9,17550.0,62.7737,62.8206,62.7737,62.7924,17550.0
2022-12-29 10:45:00,66.89,66.94,66.83,66.86,24005.0,62.7831,62.83,62.7267,62.7549,24005.0
2022-12-29 10:50:00,66.87,66.95,66.87,66.94,32994.0,62.7643,62.8394,62.7643,62.83,32994.0
2022-12-29 10:55:00,66.94,66.96,66.91,66.93,21588.0,62.83,62.8488,62.8018,62.8206,21588.0
2022-12-29 11:00:00,66.93,67.03,66.93,67.01,10816.0,62.8206,62.9145,62.8206,62.8957,10816.0
2022-12-29 11:05:00,67.0,67.0,66.88,66.9,14401.0,62.8863,62.8863,62.7737,62.7924,14401.0
2022-12-29 11:10:00,66.89,66.91,66.85,66.9,71164.0,62.7831,62.8018,62.7455,62.7924,71164.0
2022-12-29 11:15:00,66.89,66.94,66.87,66.91,29777.0,62.7831,62.83,62.7643,62.8018,29777.0
2022-12-29 11:20:00,66.91,66.92,66.82,66.86,23264.0,62.8018,62.8112,62.7173,62.7549,23264.0
2022-12-29 11:25:00,66.87,66.88,66.84,66.84,15593.0,62.7643,62.7737,62.7361,62.7361,15593.0
2022-12-29 11:30:00,66.84,66.96,66.83,66.92,14601.0,62.7361,62.8488,62.7267,62.8112,14601.0
2022-12-29 11:35:00,66.92,66.98,66.91,66.97,15389.0,62.8112,62.8675,62.8018,62.8581,15389.0
2022-12-29 11:40:00,66.95,66.99,66.94,66.97,14589.0,62.8394,62.8769,62.83,62.8581,14589.0
2022-12-29 11:45:00,66.97,67.04,66.97,66.98,15218.0,62.8581,62.9238,62.8581,62.8675,15218.0
2022-12-29 11:50:00,66.98,67.05,66.98,67.03,20530.0,62.8675,62.9332,62.8675,62.9145,20530.0
2022-12-29 11:55:00,67.03,67.05,67.01,67.02,8226.0,62.9145,62.9332,62.8957,62.9051,8226.0
2022-12-29 12:00:00,67.02,67.04,66.96,66.96,12006.0,62.9051,62.9238,62.8488,62.8488,12006.0
2022-12-29 12:05:00,66.96,67.02,66.94,67.01,12693.0,62.8488,62.9051,62.83,62.8957,12693.0
2022-12-29 12:10:00,67.02,67.07,67.01,67.03,7969.0,62.9051,62.952,62.8957,62.9145,7969.0
2022-12-29 12:15:00,67.03,67.08,67.03,67.04,12944.0,62.9145,62.9614,62.9145,62.9238,12944.0
2022-12-29 12:20:00,67.03,67.07,67.03,67.05,8238.0,62.9145,62.952,62.9145,62.9332,8238.0
2022-12-29 12:25:00,67.04,67.06,67.02,67.03,5971.0,62.9238,62.9426,62.9051,62.9145,5971.0
2022-12-29 12:30:00,67.03,67.04,67.01,67.02,8887.0,62.9145,62.9238,62.8957,62.9051,8887.0
2022-12-29 12:35:00,67.01,67.02,66.95,66.98,10493.0,62.8957,62.9051,62.8394,62.8675,10493.0
2022-12-29 12:40:00,66.98,67.03,66.97,67.01,6130.0,62.8675,62.9145,62.8581,62.8957,6130.0
2022-12-29 12:45:00,67.01,67.03,67.0,67.02,10958.0,62.8957,62.9145,62.8863,62.9051,10958.0
2022-12-29 12:50:00,67.03,67.07,67.02,67.07,6265.0,62.9145,62.952,62.9051,62.952,6265.0
2022-12-29 12:55:00,67.06,67.09,67.06,67.08,7136.0,62.9426,62.9708,62.9426,62.9614,7136.0
2022-12-29 13:00:00,67.08,67.1,67.05,67.06,8949.0,62.9614,62.9802,62.9332,62.9426,8949.0
2022-12-29 13:05:00,67.05,67.07,66.98,67.01,10394.0,62.9332,62.952,62.8675,62.8957,10394.0
2022-12-29 13:10:00,67.0,67.04,66.98,67.03,11428.0,62.8863,62.9238,62.8675,62.9145,11428.0
2022-12-29 13:15:00,67.02,67.03,66.99,67.0,10316.0,62.9051,62.9145,62.8769,62.8863,10316.0
2022-12-29 13:20:00,66.99,67.03,66.97,67.02,8267.0,62.8769,62.9145,62.8581,62.9051,8267.0
2022-12-29 13:25:00,67.02,67.06,67.02,67.04,9491.0,62.9051,62.9426,62.9051,62.9238,9491.0
2022-12-29 13:30:00,67.06,67.09,67.04,67.09,4991.0,62.9426,62.9708,62.9238,62.9708,4991.0
2022-12-29 13:35:00,67.08,67.08,67.03,67.06,14942.0,62.9614,62.9614,62.9145,62.9426,14942.0
2022-12-29 13:40:00,67.06,67.1,67.06,67.08,9417.0,62.9426,62.9802,62.9426,62.9614,9417.0
2022-12-29 13:45:00,67.08,67.11,67.06,67.1,13720.0,62.9614,62.9895,62.9426,62.9802,13720.0
2022-12-29 13:50:00,67.11,67.13,67.08,67.13,12892.0,62.9895,63.0083,62.9614,63.0083,12892.0
2022-12-29 13:55:00,67.13,67.13,67.09,67.11,11087.0,63.0083,63.0083,62.9708,62.9895,11087.0
2022-12-29 14:00:00,67.11,67.13,67.07,67.07,21629.0,62.9895,63.0083,62.952,62.952,21629.0
2022-12-29 14:05:00,67.07,67.09,67.02,67.02,17263.0,62.952,62.9708,62.9051,62.9051,17263.0
2022-12-29 14:10:00,67.02,67.03,66.96,66.98,18119.0,62.9051,62.9145,62.8488,62.8675,18119.0
2022-12-29 14:15:00,66.97,66.99,66.96,66.98,10732.0,62.8581,62.8769,62.8488,62.8675,10732.0
2022-12-29 14:20:00,66.97,67.01,66.96,67.0,14012.0,62.8581,62.8957,62.8488,62.8863,14012.0
2022-12-29 14:25:00,67.01,67.01,66.94,66.95,15969.0,62.8957,62.8957,62.83,62.8394,15969.0
2022-12-29 14:30:00,66.95,66.96,66.92,66.94,14340.0,62.8394,62.8488,62.8112,62.83,14340.0
2022-12-29 14:35:00,66.93,66.93,66.89,66.9,48253.0,62.8206,62.8206,62.7831,62.7924,48253.0
2022-12-29 14:40:00,66.9,66.98,66.89,66.98,14729.0,62.7924,62.8675,62.7831,62.8675,14729.0
2022-12-29 14:45:00,66.98,67.0,66.96,66.96,17692.0,62.8675,62.8863,62.8488,62.8488,17692.0
2022-12-29 14:50:00,66.97,66.97,66.93,66.95,19631.0,62.8581,62.8581,62.8206,62.8394,19631.0
2022-12-29 14:55:00,66.95,66.99,66.95,66.98,16933.0,62.8394,62.8769,62.8394,62.8675,16933.0
2022-12-29 15:00:00,66.98,67.03,66.97,67.03,17457.0,62.8675,62.9145,62.8581,62.9145,17457.0
2022-12-29 15:05:00,67.02,67.06,67.0,67.01,20962.0,62.9051,62.9426,62.8863,62.8957,20962.0
2022-12-29 15:10:00,67.02,67.03,66.94,66.94,29158.0,62.9051,62.9145,62.83,62.83,29158.0
2022-12-29 15:15:00,66.95,66.98,66.91,66.98,25326.0,62.8394,62.8675,62.8018,62.8675,25326.0
2022-12-29 15:20:00,66.99,67.02,66.97,66.97,25957.0,62.8769,62.9051,62.8581,62.8581,25957.0
2022-12-29 15:25:00,66.97,66.98,66.92,66.94,29358.0,62.8581,62.8675,62.8112,62.83,29358.0
2022-12-29 15:30:00,66.93,66.99,66.92,66.94,36535.0,62.8206,62.8769,62.8112,62.83,36535.0
2022-12-29 15:35:00,66.95,66.96,66.9,66.92,32031.0,62.8394,62.8488,62.7924,62.8112,32031.0
2022-12-29 15:40:00,66.92,67.01,66.89,67.01,35367.0,62.8112,62.8957,62.7831,62.8957,35367.0
2022-12-29 15:45:00,67.0,67.04,66.98,67.0,53352.0,62.8863,62.9238,62.8675,62.8863,53352.0
2022-12-29 15:50:00,67.0,67.05,66.97,67.05,115686.0,62.8863,62.9332,62.8581,62.9332,115686.0
2022-12-29 15:55:00,67.04,67.04,66.96,66.96,221275.0,62.9238,62.9238,62.8488,62.8488,221275.0
2022-12-30 09:30:00,67.0,67.0,66.67,66.85,96861.0,62.8863,62.8863,62.5766,62.7455,96861.0
2022-12-30 09:35:00,66.84,66.87,66.79,66.81,27241.0,62.7361,62.7643,62.6892,62.708,27241.0
2022-12-30 09:40:00,66.79,66.81,66.67,66.76,65073.0,62.6892,62.708,62.5766,62.661,65073.0
2022-12-30 09:45:00,66.74,66.75,66.45,66.48,53396.0,62.6423,62.6516,62.3701,62.3982,53396.0
2022-12-30 09:50:00,66.47,66.56,66.42,66.54,38262.0,62.3888,62.4733,62.3419,62.4545,38262.0
2022-12-30 09:55:00,66.53,66.57,66.42,66.56,79653.0,62.4452,62.4827,62.3419,62.4733,79653.0
2022-12-30 10:00:00,66.55,66.65,66.44,66.45,51968.0,62.4639,62.5578,62.3607,62.3701,51968.0
2022-12-30 10:05:00,66.45,66.46,66.35,66.39,18671.0,62.3701,62.3795,62.2762,62.3137,18671.0
2022-12-30 10:10:00,66.4,66.46,66.39,66.45,46907.0,62.3231,62.3795,62.3137,62.3701,46907.0
2022-12-30 10:15:00,66.45,66.58,66.44,66.56,28887.0,62.3701,62.4921,62.3607,62.4733,28887.0
2022-12-30 10:20:00,66.56,66.6,66.47,66.55,25810.0,62.4733,62.5109,62.3888,62.4639,25810.0
2022-12-30 10:25:00,66.55,66.56,66.43,66.46,30016.0,62.4639,62.4733,62.3513,62.3795,30016.0
2022-12-30 10:30:00,66.46,66.47,66.36,66.47,28565.0,62.3795,62.3888,62.2856,62.3888,28565.0
2022-12-30 10:35:00,66.47,66.48,66.41,66.42,20515.0,62.3888,62.3982,62.3325,62.3419,20515.0
2022-12-30 10:40:00,66.42,66.42,66.34,66.34,15527.0,62.3419,62.3419,62.2668,62.2668,15527.0
2022-12-30 10:45:00,66.35,66.41,66.3,66.41,19352.0,62.2762,62.3325,62.2293,62.3325,19352.0
2022-12-30 10:50:00,66.39,66.39,66.27,66.28,20568.0,62.3137,62.3137,62.2011,62.2105,20568.0
2022-12-30 10:55:00,66.28,66.36,66.28,66.33,31522.0,62.2105,62.2856,62.2105,62.2574,31522.0
2022-12-30 11:00:00,66.34,66.37,66.31,66.34,18860.0,62.2668,62.295,62.2387,62.2668,18860.0
2022-12-30 11:05:00,66.35,66.36,66.31,66.32,15640.0,62.2762,62.2856,62.2387,62.248,15640.0
2022-12-30 11:10:00,66.32,66.33,66.25,66.29,25865.0,62.248,62.2574,62.1823,62.2199,25865.0
2022-12-30 11:15:00,66.28,66.3,66.24,66.28,21208.0,62.2105,62.2293,62.173,62.2105,21208.0
2022-12-30 11:20:00,66.28,66.29,66.23,66.26,22827.0,62.2105,62.2199,62.1636,62.1917,22827.0
2022-12-30 11:25:00,66.26,66.26,66.19,66.22,24874.0,62.1917,62.1917,62.126,62.1542,24874.0
2022-12-30 11:30:00,66.2,66.32,66.19,66.31,23262.0,62.1354,62.248,62.126,62.2387,23262.0
2022-12-30 11:35:00,66.3,66.41,66.29,66.37,25429.0,62.2293,62.3325,62.2199,62.295,25429.0
2022-12-30 11:40:00,66.37,66.37,66.31,66.32,23470.0,62.295,62.295,62.2387,62.248,23470.0
2022-12-30 11:45:00,66.32,66.33,66.26,66.27,15678.0,62.248,62.2574,62.1917,62.2011,15678.0
2022-12-30 11:50:00,66.26,66.33,66.23,66.33,20543.0,62.1917,62.2574,62.1636,62.2574,20543.0
2022-12-30 11:55:00,66.33,66.36,66.28,66.34,14337.0,62.2574,62.2856,62.2105,62.2668,14337.0
2022-12-30 12:00:00,66.35,66.36,66.32,66.36,10937.0,62.2762,62.2856,62.248,62.2856,10937.0
2022-12-30 12:05:00,66.36,66.39,66.35,66.37,15217.0,62.2856,62.3137,62.2762,62.295,15217.0
2022-12-30 12:10:00,66.37,66.42,66.32,66.33,17441.0,62.295,62.3419,62.248,62.2574,17441.0
2022-12-30 12:15:00,66.33,66.37,66.32,66.37,18178.0,62.2574,62.295,62.248,62.295,18178.0
2022-12-30 12:20:00,66.37,66.39,66.36,66.39,14474.0,62.295,62.3137,62.2856,62.3137,14474.0
2022-12-30 12:25:00,66.39,66.42,66.37,66.39,13623.0,62.3137,62.3419,62.295,62.3137,13623.0
2022-12-30 12:30:00,66.37,66.4,66.35,66.39,11401.0,62.295,62.3231,62.2762,62.3137,11401.0
2022-12-30 12:35:00,66.39,66.4,66.32,66.33,12948.0,62.3137,62.3231,62.248,62.2574,12948.0
2022-12-30 12:40:00,66.33,66.34,66.29,66.32,13744.0,62.2574,62.2668,62.2199,62.248,13744.0
2022-12-30 12:45:00,66.34,66.37,66.32,66.34,9041.0,62.2668,62.295,62.248,62.2668,9041.0
2022-12-30 12:50:00,66.34,66.38,66.33,66.34,9019.0,62.2668,62.3044,62.2574,62.2668,9019.0
2022-12-30 12:55:00,66.34,66.42,66.34,66.42,15564.0,62.2668,62.3419,62.2668,62.3419,15564.0
2022-12-30 13:00:00,66.43,66.48,66.41,66.45,42926.0,62.3513,62.3982,62.3325,62.3701,42926.0
2022-12-30 13:05:00,66.45,66.47,66.43,66.46,13610.0,62.3701,62.3888,62.3513,62.3795,13610.0
2022-12-30 13:10:00,66.45,66.46,66.43,66.45,13868.0,62.3701,62.3795,62.3513,62.3701,13868.0
2022-12-30 13:15:00,66.45,66.45,66.33,66.34,15915.0,62.3701,62.3701,62.2574,62.2668,15915.0
2022-12-30 13:20:00,66.34,66.35,66.16,66.18,23076.0,62.2668,62.2762,62.0979,62.1166,23076.0
2022-12-30 13:25:00,66.17,66.25,66.1,66.25,21576.0,62.1073,62.1823,62.0416,62.1823,21576.0
2022-12-30 13:30:00,66.25,66.35,66.25,66.31,13179.0,62.1823,62.2762,62.1823,62.2387,13179.0
2022-12-30 13:35:00,66.32,66.35,66.26,66.28,18935.0,62.248,62.2762,62.1917,62.2105,18935.0
2022-12-30 13:40:00,66.28,66.33,66.25,66.32,34221.0,62.2105,62.2574,62.1823,62.248,34221.0
2022-12-30 13:45:00,66.32,66.32,66.27,66.28,12140.0,62.248,62.248,62.2011,62.2105,12140.0
2022-12-30 13:50:00,66.29,66.32,66.26,66.32,14158.0,62.2199,62.248,62.1917,62.248,14158.0
2022-12-30 13:55:00,66.31,66.32,66.29,66.3,12519.0,62.2387,62.248,62.2199,62.2293,12519.0
2022-12-30 14:00:00,66.3,66.35,66.25,66.26,16536.0,62.2293,62.2762,62.1823,62.1917,16536.0
2022-12-30 14:05:00,66.26,66.26,66.21,66.23,16356.0,62.1917,62.1917,62.1448,62.1636,16356.0
2022-12-30 14:10:00,66.23,66.28,66.22,66.25,11510.0,62.1636,62.2105,62.1542,62.1823,11510.0
2022-12-30 14:15:00,66.25,66.25,66.18,66.22,15576.0,62.1823,62.1823,62.1166,62.1542,15576.0
2022-12-30 14:20:00,66.21,66.22,66.16,66.17,15363.0,62.1448,62.1542,62.0979,62.1073,15363.0
2022-12-30 14:25:00,66.18,66.22,66.16,66.21,12971.0,62.1166,62.1542,62.0979,62.1448,12971.0
2022-12-30 14:30:00,66.21,66.26,66.2,66.22,19644.0,62.1448,62.1917,62.1354,62.1542,19644.0
2022-12-30 14:35:00,66.23,66.23,66.17,66.2,13513.0,62.1636,62.1636,62.1073,62.1354,13513.0
2022-12-30 14:40:00,66.21,66.21,66.16,66.17,9982.0,62.1448,62.1448,62.0979,62.1073,9982.0
2022-12-30 14:45:00,66.18,66.2,66.12,66.14,14841.0,62.1166,62.1354,62.0603,62.0791,14841.0
2022-12-30 14:50:00,66.14,66.21,66.13,66.19,12672.0,62.0791,62.1448,62.0697,62.126,12672.0
2022-12-30 14:55:00,66.18,66.19,66.14,66.18,16210.0,62.1166,62.126,62.0791,62.1166,16210.0
2022-12-30 15:00:00,66.18,66.28,66.17,66.25,19000.0,62.1166,62.2105,62.1073,62.1823,19000.0
2022-12-30 15:05:00,66.25,66.32,66.23,66.3,27410.0,62.1823,62.248,62.1636,62.2293,27410.0
2022-12-30 15:10:00,66.3,66.4,66.28,66.38,22585.0,62.2293,62.3231,62.2105,62.3044,22585.0
2022-12-30 15:15:00,66.39,66.46,66.39,66.4,29647.0,62.3137,62.3795,62.3137,62.3231,29647.0
2022-12-30 15:20:00,66.4,66.43,66.37,66.38,11616.0,62.3231,62.3513,62.295,62.3044,11616.0
2022-12-30 15:25:00,66.38,66.38,66.33,66.37,25948.0,62.3044,62.3044,62.2574,62.295,25948.0
2022-12-30 15:30:00,66.36,66.49,66.34,66.48,30070.0,62.2856,62.4076,62.2668,62.3982,30070.0
2022-12-30 15:35:00,66.48,66.51,66.45,66.47,32036.0,62.3982,62.4264,62.3701,62.3888,32036.0
2022-12-30 15:40:00,66.48,66.52,66.45,66.5,28093.0,62.3982,62.4358,62.3701,62.417,28093.0
2022-12-30 15:45:00,66.49,66.61,66.49,66.59,57286.0,62.4076,62.5202,62.4076,62.5015,57286.0
2022-12-30 15:50:00,66.6,66.67,66.56,66.62,155768.0,62.5109,62.5766,62.4733,62.5296,155768.0
2022-12-30 15:55:00,66.62,66.67,66.54,66.65,421940.0,62.5296,62.5766,62.4545,62.5578,421940.0
2023-01-03 09:30:00,66.5,66.7,66.22,66.56,138720.0,62.417,62.6047,62.1542,62.4733,138720.0
2023-01-03 09:35:00,66.55,66.67,66.47,66.56,61182.0,62.4639,62.5766,62.3888,62.4733,61182.0
2023-01-03 09:40:00,66.58,66.63,66.39,66.4,61069.0,62.4921,62.539,62.3137,62.3231,61069.0
2023-01-03 09:45:00,66.37,66.37,66.1,66.21,76878.0,62.295,62.295,62.0416,62.1448,76878.0
2023-01-03 09:50:00,66.24,66.3,66.18,66.22,49706.0,62.173,62.2293,62.1166,62.1542,49706.0
2023-01-03 09:55:00,66.23,66.26,66.09,66.12,76492.0,62.1636,62.1917,62.0322,62.0603,76492.0
2023-01-03 10:00:00,66.12,66.36,66.12,66.28,56422.0,62.0603,62.2856,62.0603,62.2105,56422.0
2023-01-03 10:05:00,66.29,66.36,66.29,66.3,28541.0,62.2199,62.2856,62.2199,62.2293,28541.0
2023-01-03 10:10:00,66.31,66.35,66.23,66.31,58209.0,62.2387,62.2762,62.1636,62.2387,58209.0
2023-01-03 10:15:00,66.31,66.32,66.15,66.15,39824.0,62.2387,62.248,62.0885,62.0885,39824.0
2023-01-03 10:20:00,66.15,66.21,66.1,66.17,45265.0,62.0885,62.1448,62.0416,62.1073,45265.0
2023-01-03 10:25:00,66.18,66.2,66.11,66.15,30618.0,62.1166,62.1354,62.0509,62.0885,30618.0
2023-01-03 10:30:00,66.16,66.16,66.06,66.08,61868.0,62.0979,62.0979,62.004,62.0228,61868.0
2023-01-03 10:35:00,66.08,66.13,66.07,66.09,36968.0,62.0228,62.0697,62.0134,62.0322,36968.0
2023-01-03 10:40:00,66.09,66.11,66.06,66.08,22935.0,62.0322,62.0509,62.004,62.0228,22935.0
2023-01-03 10:45:00,66.1,66.17,66.08,66.09,33915.0,62.0416,62.1073,62.0228,62.0322,33915.0
2023-01-03 10:50:00,66.08,66.09,65.98,65.98,35495.0,62.0228,62.0322,61.9289,61.9289,35495.0
2023-01-03 10:55:00,65.98,66.09,65.98,66.07,42015.0,61.9289,62.0322,61.9289,62.0134,42015.0
2023-01-03 11:00:00,66.07,66.09,65.95,65.95,21413.0,62.0134,62.0322,61.9008,61.9008,21413.0
2023-01-03 11:05:00,65.95,65.97,65.87,65.88,22987.0,61.9008,61.9195,61.8257,61.8351,22987.0
2023-01-03 11:10:00,65.88,65.89,65.61,65.63,46861.0,61.8351,61.8444,61.5816,61.6004,46861.0
2023-01-03 11:15:00,65.62,65.69,65.58,65.69,31319.0,61.591,61.6567,61.5535,61.6567,31319.0
2023-01-03 11:20:00,65.68,65.71,65.61,65.7,57812.0,61.6473,61.6755,61.5816,61.6661,57812.0
2023-01-03 11:25:00,65.71,65.74,65.67,65.74,26273.0,61.6755,61.7037,61.638,61.7037,26273.0
2023-01-03 11:30:00,65.74,65.76,65.64,65.73,31107.0,61.7037,61.7224,61.6098,61.6943,31107.0
2023-01-03 11:35:00,65.74,65.78,65.72,65.76,27970.0,61.7037,61.7412,61.6849,61.7224,27970.0
2023-01-03 11:40:00,65.75,65.77,65.66,65.72,14879.0,61.713,61.7318,61.6286,61.6849,14879.0
2023-01-03 11:45:00,65.71,65.74,65.68,65.72,15220.0,61.6755,61.7037,61.6473,61.6849,15220.0
2023-01-03 11:50:00,65.71,65.76,65.7,65.73,15725.0,61.6755,61.7224,61.6661,61.6943,15725.0
2023-01-03 11:55:00,65.73,65.76,65.68,65.74,16965.0,61.6943,61.7224,61.6473,61.7037,16965.0
2023-01-03 12:00:00,65.74,65.77,65.68,65.69,21306.0,61.7037,61.7318,61.6473,61.6567,21306.0
2023-01-03 12:05:00,65.68,65.72,65.65,65.68,30102.0,61.6473,61.6849,61.6192,61.6473,30102.0
2023-01-03 12:10:00,65.69,65.74,65.66,65.73,31640.0,61.6567,61.7037,61.6286,61.6943,31640.0
2023-01-03 12:15:00,65.72,65.72,65.63,65.67,27554.0,61.6849,61.6849,61.6004,61.638,27554.0
2023-01-03 12:20:00,65.66,65.7,65.57,65.58,96204.0,61.6286,61.6661,61.5441,61.5535,96204.0
2023-01-03 12:25:00,65.58,65.64,65.57,65.59,47258.0,61.5535,61.6098,61.5441,61.5629,47258.0
2023-01-03 12:30:00,65.59,65.69,65.56,65.67,25474.0,61.5629,61.6567,61.5347,61.638,25474.0
2023-01-03 12:35:00,65.67,65.7,65.62,65.64,28342.0,61.638,61.6661,61.591,61.6098,28342.0
2023-01-03 12:40:00,65.64,65.64,65.52,65.55,16609.0,61.6098,61.6098,61.4972,61.5253,16609.0
2023-01-03 12:45:00,65.54,65.55,65.42,65.45,32682.0,61.5159,61.5253,61.4033,61.4315,32682.0
2023-01-03 12:50:00,65.45,65.46,65.42,65.42,16089.0,61.4315,61.4408,61.4033,61.4033,16089.0
2023-01-03 12:55:00,65.42,65.53,65.37,65.48,20070.0,61.4033,61.5066,61.3564,61.4596,20070.0
2023-01-03 13:00:00,65.45,65.5,65.45,65.5,11494.0,61.4315,61.4784,61.4315,61.4784,11494.0
2023-01-03 13:05:00,65.51,65.54,65.49,65.53,15927.0,61.4878,61.5159,61.469,61.5066,15927.0
2023-01-03 13:10:00,65.53,65.59,65.53,65.56,15827.0,61.5066,61.5629,61.5066,61.5347,15827.0
2023-01-03 13:15:00,65.56,65.62,65.56,65.62,20921.0,61.5347,61.591,61.5347,61.591,20921.0
2023-01-03 13:20:00,65.63,65.67,65.6,65.67,35637.0,61.6004,61.638,61.5723,61.638,35637.0
2023-01-03 13:25:00,65.67,65.84,65.67,65.83,41279.0,61.638,61.7975,61.638,61.7881,41279.0
2023-01-03 13:30:00,65.82,65.89,65.8,65.87,29718.0,61.7787,61.8444,61.76,61.8257,29718.0
2023-01-03 13:35:00,65.87,65.9,65.84,65.86,24691.0,61.8257,61.8538,61.7975,61.8163,24691.0
2023-01-03 13:40:00,65.86,65.93,65.86,65.92,19022.0,61.8163,61.882,61.8163,61.8726,19022.0
2023-01-03 13:45:00,65.91,65.92,65.86,65.92,22852.0,61.8632,61.8726,61.8163,61.8726,22852.0
2023-01-03 13:50:00,65.92,66.01,65.9,65.98,22338.0,61.8726,61.9571,61.8538,61.9289,22338.0
2023-01-03 13:55:00,65.99,66.03,65.96,66.0,22035.0,61.9383,61.9759,61.9102,61.9477,22035.0
2023-01-03 14:00:00,66.01,66.02,65.92,65.98,32594.0,61.9571,61.9665,61.8726,61.9289,32594.0
2023-01-03 14:05:00,65.98,66.01,65.93,66.01,31541.0,61.9289,61.9571,61.882,61.9571,31541.0
2023-01-03 14:10:00,66.01,66.01,65.86,65.88,43053.0,61.9571,61.9571,61.8163,61.8351,43053.0
2023-01-03 14:15:00,65.88,65.89,65.82,65.84,26409.0,61.8351,61.8444,61.7787,61.7975,26409.0
2023-01-03 14:20:00,65.84,65.84,65.7,65.73,24450.0,61.7975,61.7975,61.6661,61.6943,24450.0
2023-01-03 14:25:00,65.73,65.76,65.68,65.7,25332.0,61.6943,61.7224,61.6473,61.6661,25332.0
2023-01-03 14:30:00,65.7,65.7,65.57,65.59,36145.0,61.6661,61.6661,61.5441,61.5629,36145.0
2023-01-03 14:35:00,65.59,65.6,65.55,65.59,32597.0,61.5629,61.5723,61.5253,61.5629,32597.0
2023-01-03 14:40:00,65.59,65.73,65.57,65.72,29743.0,61.5629,61.6943,61.5441,61.6849,29743.0
2023-01-03 14:45:00,65.72,65.92,65.71,65.91,53931.0,61.6849,61.8726,61.6755,61.8632,53931.0
2023-01-03 14:50:00,65.91,65.92,65.83,65.87,30478.0,61.8632,61.8726,61.7881,61.8257,30478.0
2023-01-03 14:55:00,65.87,65.94,65.86,65.88,22177.0,61.8257,61.8914,61.8163,61.8351,22177.0
2023-01-03 15:00:00,65.88,66.0,65.88,65.94,36011.0,61.8351,61.9477,61.8351,61.8914,36011.0
2023-01-03 15:05:00,65.95,65.99,65.93,65.97,27559.0,61.9008,61.9383,61.882,61.9195,27559.0
2023-01-03 15:10:00,65.97,66.08,65.96,66.06,34731.0,61.9195,62.0228,61.9102,62.004,34731.0
2023-01-03 15:15:00,66.06,66.13,66.06,66.08,32784.0,62.004,62.0697,62.004,62.0228,32784.0
2023-01-03 15:20:00,66.09,66.09,65.9,65.92,29414.0,62.0322,62.0322,61.8538,61.8726,29414.0
2023-01-03 15:25:00,65.93,66.0,65.92,65.98,44186.0,61.882,61.9477,61.8726,61.9289,44186.0
2023-01-03 15:30:00,65.98,66.08,65.97,66.06,37141.0,61.9289,62.0228,61.9195,62.004,37141.0
2023-01-03 15:35:00,66.06,66.12,66.05,66.09,39506.0,62.004,62.0603,61.9946,62.0322,39506.0
2023-01-03 15:40:00,66.09,66.12,66.07,66.09,45240.0,62.0322,62.0603,62.0134,62.0322,45240.0
2023-01-03 15:45:00,66.09,66.15,66.07,66.15,45211.0,62.0322,62.0885,62.0134,62.0885,45211.0
2023-01-03 15:50:00,66.15,66.24,66.12,66.22,139237.0,62.0885,62.173,62.0603,62.1542,139237.0
2023-01-03 15:55:00,66.22,66.3,66.21,66.25,293650.0,62.1542,62.2293,62.1448,62.1823,293650.0
2023-01-04 09:30:00,66.53,66.76,66.26,66.75,137506.0,62.4452,62.661,62.1917,62.6516,137506.0
2023-01-04 09:35:00,66.75,66.89,66.72,66.77,66577.0,62.6516,62.7831,62.6235,62.6704,66577.0
2023-01-04 09:40:00,66.74,66.8,66.65,66.67,109080.0,62.6423,62.6986,62.5578,62.5766,109080.0
2023-01-04 09:45:00,66.67,66.68,66.55,66.6,56210.0,62.5766,62.5859,62.4639,62.5109,56210.0
2023-01-04 09:50:00,66.6,66.65,66.52,66.65,33776.0,62.5109,62.5578,62.4358,62.5578,33776.0
2023-01-04 09:55:00,66.65,66.77,66.65,66.77,36520.0,62.5578,62.6704,62.5578,62.6704,36520.0
2023-01-04 10:00:00,66.75,66.88,66.5,66.58,77983.0,62.6516,62.7737,62.417,62.4921,77983.0
2023-01-04 10:05:00,66.59,66.69,66.53,66.57,40275.0,62.5015,62.5953,62.4452,62.4827,40275.0
2023-01-04 10:10:00,66.55,66.56,66.44,66.5,35260.0,62.4639,62.4733,62.3607,62.417,35260.0
2023-01-04 10:15:00,66.49,66.57,66.46,66.56,30029.0,62.4076,62.4827,62.3795,62.4733,30029.0
2023-01-04 10:20:00,66.56,66.57,66.5,66.55,23086.0,62.4733,62.4827,62.417,62.4639,23086.0
2023-01-04 10:25:00,66.55,66.67,66.49,66.66,30460.0,62.4639,62.5766,62.4076,62.5672,30460.0
2023-01-04 10:30:00,66.66,66.73,66.62,66.7,20350.0,62.5672,62.6329,62.5296,62.6047,20350.0
2023-01-04 10:35:00,66.7,66.75,66.63,66.65,38195.0,62.6047,62.6516,62.539,62.5578,38195.0
2023-01-04 10:40:00,66.65,66.8,66.63,66.8,24011.0,62.5578,62.6986,62.539,62.6986,24011.0
2023-01-04 10:45:00,66.79,66.88,66.78,66.84,36016.0,62.6892,62.7737,62.6798,62.7361,36016.0
2023-01-04 10:50:00,66.84,66.89,66.82,66.83,30254.0,62.7361,62.7831,62.7173,62.7267,30254.0
2023-01-04 10:55:00,66.84,66.87,66.8,66.87,47086.0,62.7361,62.7643,62.6986,62.7643,47086.0
2023-01-04 11:00:00,66.87,66.89,66.84,66.88,27216.0,62.7643,62.7831,62.7361,62.7737,27216.0
2023-01-04 11:05:00,66.88,66.96,66.87,66.93,29401.0,62.7737,62.8488,62.7643,62.8206,29401.0
2023-01-04 11:10:00,66.93,67.01,66.9,66.98,52399.0,62.8206,62.8957,62.7924,62.8675,52399.0
2023-01-04 11:15:00,66.99,67.0,66.86,66.87,28917.0,62.8769,62.8863,62.7549,62.7643,28917.0
2023-01-04 11:20:00,66.87,66.87,66.82,66.86,29269.0,62.7643,62.7643,62.7173,62.7549,29269.0
2023-01-04 11:25:00,66.86,66.93,66.86,66.92,26780.0,62.7549,62.8206,62.7549,62.8112,26780.0
2023-01-04 11:30:00,66.93,67.07,66.93,67.06,46088.0,62.8206,62.952,62.8206,62.9426,46088.0
2023-01-04 11:35:00,67.06,67.13,67.06,67.12,33772.0,62.9426,63.0083,62.9426,62.9989,33772.0
2023-01-04 11:40:00,67.12,67.23,67.12,67.21,37698.0,62.9989,63.1022,62.9989,63.0834,37698.0
2023-01-04 11:45:00,67.22,67.23,67.17,67.2,28974.0,63.0928,63.1022,63.0459,63.074,28974.0
2023-01-04 11:50:00,67.2,67.23,67.17,67.19,46276.0,63.074,63.1022,63.0459,63.0646,46276.0
2023-01-04 11:55:00,67.19,67.3,67.19,67.28,26627.0,63.0646,63.1679,63.0646,63.1491,26627.0
2023-01-04 12:00:00,67.28,67.35,67.26,67.34,24977.0,63.1491,63.2148,63.1303,63.2054,24977.0
2023-01-04 12:05:00,67.34,67.34,67.26,67.31,50952.0,63.2054,63.2054,63.1303,63.1773,50952.0
2023-01-04 12:10:00,67.32,67.38,67.3,67.35,15510.0,63.1866,63.243,63.1679,63.2148,15510.0
2023-01-04 12:15:00,67.36,67.39,67.29,67.29,46647.0,63.2242,63.2524,63.1585,63.1585,46647.0
2023-01-04 12:20:00,67.3,67.31,67.24,67.26,39762.0,63.1679,63.1773,63.1116,63.1303,39762.0
2023-01-04 12:25:00,67.26,67.28,67.2,67.22,10065.0,63.1303,63.1491,63.074,63.0928,10065.0
2023-01-04 12:30:00,67.22,67.25,67.16,67.19,22199.0,63.0928,63.1209,63.0365,63.0646,22199.0
2023-01-04 12:35:00,67.18,67.2,67.16,67.17,16199.0,63.0552,63.074,63.0365,63.0459,16199.0
2023-01-04 12:40:00,67.17,67.21,67.16,67.18,24567.0,63.0459,63.0834,63.0365,63.0552,24567.0
2023-01-04 12:45:00,67.17,67.18,67.03,67.03,53738.0,63.0459,63.0552,62.9145,62.9145,53738.0
2023-01-04 12:50:00,67.03,67.09,66.99,67.09,45790.0,62.9145,62.9708,62.8769,62.9708,45790.0
2023-01-04 12:55:00,67.08,67.08,66.99,67.0,29251.0,62.9614,62.9614,62.8769,62.8863,29251.0
2023-01-04 13:00:00,67.0,67.0,66.9,66.93,29605.0,62.8863,62.8863,62.7924,62.8206,29605.0
2023-01-04 13:05:00,66.93,67.01,66.9,67.0,23440.0,62.8206,62.8957,62.7924,62.8863,23440.0
2023-01-04 13:10:00,67.0,67.03,66.98,67.02,24387.0,62.8863,62.9145,62.8675,62.9051,24387.0
2023-01-04 13:15:00,67.02,67.08,66.99,67.07,21366.0,62.9051,62.9614,62.8769,62.952,21366.0
2023-01-04 13:20:00,67.07,67.13,67.05,67.13,31542.0,62.952,63.0083,62.9332,63.0083,31542.0
2023-01-04 13:25:00,67.13,67.13,67.05,67.08,52627.0,63.0083,63.0083,62.9332,62.9614,52627.0
2023-01-04 13:30:00,67.08,67.1,67.04,67.08,45497.0,62.9614,62.9802,62.9238,62.9614,45497.0
2023-01-04 13:35:00,67.07,67.17,67.06,67.16,19257.0,62.952,63.0459,62.9426,63.0365,19257.0
2023-01-04 13:40:00,67.16,67.16,67.11,67.11,26350.0,63.0365,63.0365,62.9895,62.9895,26350.0
2023-01-04 13:45:00,67.11,67.12,66.99,67.03,20020.0,62.9895,62.9989,62.8769,62.9145,20020.0
2023-01-04 13:50:00,67.02,67.06,67.0,67.03,11262.0,62.9051,62.9426,62.8863,62.9145,11262.0
2023-01-04 13:55:00,67.03,67.03,66.9,67.0,23549.0,62.9145,62.9145,62.7924,62.8863,23549.0
2023-01-04 14:00:00,66.98,67.1,66.74,66.92,126055.0,62.8675,62.9802,62.6423,62.8112,126055.0
2023-01-04 14:05:00,66.92,67.04,66.82,66.83,51505.0,62.8112,62.9238,62.7173,62.7267,51505.0
2023-01-04 14:10:00,66.83,66.89,66.77,66.87,24727.0,62.7267,62.7831,62.6704,62.7643,24727.0
2023-01-04 14:15:00,66.87,67.01,66.86,67.01,27800.0,62.7643,62.8957,62.7549,62.8957,27800.0
2023-01-04 14:20:00,67.0,67.0,66.78,66.84,38240.0,62.8863,62.8863,62.6798,62.7361,38240.0
2023-01-04 14:25:00,66.84,66.85,66.58,66.64,42965.0,62.7361,62.7455,62.4921,62.5484,42965.0
2023-01-04 14:30:00,66.63,66.73,66.59,66.7,34328.0,62.539,62.6329,62.5015,62.6047,34328.0
2023-01-04 14:35:00,66.69,66.72,66.64,66.66,20417.0,62.5953,62.6235,62.5484,62.5672,20417.0
2023-01-04 14:40:00,66.65,66.73,66.61,66.63,21179.0,62.5578,62.6329,62.5202,62.539,21179.0
2023-01-04 14:45:00,66.63,66.7,66.61,66.63,25070.0,62.539,62.6047,62.5202,62.539,25070.0
2023-01-04 14:50:00,66.63,66.63,66.55,66.61,26136.0,62.539,62.539,62.4639,62.5202,26136.0
2023-01-04 14:55:00,66.62,66.76,66.62,66.73,27120.0,62.5296,62.661,62.5296,62.6329,27120.0
2023-01-04 15:00:00,66.73,66.88,66.73,66.87,35676.0,62.6329,62.7737,62.6329,62.7643,35676.0
2023-01-04 15:05:00,66.87,66.89,66.74,66.8,25958.0,62.7643,62.7831,62.6423,62.6986,25958.0
2023-01-04 15:10:00,66.79,66.82,66.73,66.77,35921.0,62.6892,62.7173,62.6329,62.6704,35921.0
2023-01-04 15:15:00,66.76,66.79,66.73,66.73,30315.0,62.661,62.6892,62.6329,62.6329,30315.0
2023-01-04 15:20:00,66.73,66.77,66.59,66.65,49988.0,62.6329,62.6704,62.5015,62.5578,49988.0
2023-01-04 15:25:00,66.65,66.71,66.63,66.64,40147.0,62.5578,62.6141,62.539,62.5484,40147.0
2023-01-04 15:30:00,66.64,66.64,66.57,66.63,55817.0,62.5484,62.5484,62.4827,62.539,55817.0
2023-01-04 15:35:00,66.63,66.63,66.5,66.54,48552.0,62.539,62.539,62.417,62.4545,48552.0
2023-01-04 15:40:00,66.53,66.54,66.44,66.45,65529.0,62.4452,62.4545,62.3607,62.3701,65529.0
2023-01-04 15:45:00,66.45,66.54,66.4,66.53,86079.0,62.3701,62.4545,62.3231,62.4452,86079.0
2023-01-04 15:50:00,66.54,66.6,66.52,66.56,126791.0,62.4545,62.5109,62.4358,62.4733,126791.0
2023-01-04 15:55:00,66.56,66.77,66.56,66.73,342615.0,62.4733,62.6704,62.4733,62.6329,342615.0
2023-01-05 09:30:00,66.99,67.13,66.77,66.87,162316.0,62.8769,63.0083,62.6704,62.7643,162316.0
2023-01-05 09:35:00,66.87,66.92,66.69,66.7,56414.0,62.7643,62.8112,62.5953,62.6047,56414.0
2023-01-05 09:40:00,66.69,66.73,66.61,66.67,41314.0,62.5953,62.6329,62.5202,62.5766,41314.0
2023-01-05 09:45:00,66.66,66.66,66.53,66.55,73685.0,62.5672,62.5672,62.4452,62.4639,73685.0
2023-01-05 09:50:00,66.53,66.63,66.52,66.63,35534.0,62.4452,62.539,62.4358,62.539,35534.0
2023-01-05 09:55:00,66.62,66.65,66.49,66.52,49327.0,62.5296,62.5578,62.4076,62.4358,49327.0
2023-01-05 10:00:00,66.53,66.53,66.42,66.49,38433.0,62.4452,62.4452,62.3419,62.4076,38433.0
2023-01-05 10:05:00,66.48,66.65,66.43,66.52,55551.0,62.3982,62.5578,62.3513,62.4358,55551.0
2023-01-05 10:10:00,66.53,66.6,66.47,66.52,27612.0,62.4452,62.5109,62.3888,62.4358,27612.0
2023-01-05 10:15:00,66.52,66.53,66.43,66.46,32272.0,62.4358,62.4452,62.3513,62.3795,32272.0
2023-01-05 10:20:00,66.45,66.45,66.24,66.28,36559.0,62.3701,62.3701,62.173,62.2105,36559.0
2023-01-05 10:25:00,66.29,66.36,66.23,66.31,16080.0,62.2199,62.2856,62.1636,62.2387,16080.0
2023-01-05 10:30:00,66.31,66.33,66.25,66.27,34504.0,62.2387,62.2574,62.1823,62.2011,34504.0
2023-01-05 10:35:00,66.27,66.32,66.24,66.29,31598.0,62.2011,62.248,62.173,62.2199,31598.0
2023-01-05 10:40:00,66.3,66.33,66.2,66.3,36824.0,62.2293,62.2574,62.1354,62.2293,36824.0
2023-01-05 10:45:00,66.3,66.35,66.25,66.32,40567.0,62.2293,62.2762,62.1823,62.248,40567.0
2023-01-05 10:50:00,66.34,66.34,66.2,66.2,42512.0,62.2668,62.2668,62.1354,62.1354,42512.0
2023-01-05 10:55:00,66.2,66.27,66.2,66.27,25991.0,62.1354,62.2011,62.1354,62.2011,25991.0
2023-01-05 11:00:00,66.27,66.37,66.25,66.36,26403.0,62.2011,62.295,62.1823,62.2856,26403.0
2023-01-05 11:05:00,66.36,66.4,66.28,66.32,31641.0,62.2856,62.3231,62.2105,62.248,31641.0
2023-01-05 11:10:00,66.32,66.33,66.25,66.27,40711.0,62.248,62.2574,62.1823,62.2011,40711.0
2023-01-05 11:15:00,66.27,66.31,66.2,66.2,30704.0,62.2011,62.2387,62.1354,62.1354,30704.0
2023-01-05 11:20:00,66.2,66.21,66.08,66.08,27028.0,62.1354,62.1448,62.0228,62.0228,27028.0
2023-01-05 11:25:00,66.09,66.15,66.05,66.13,32514.0,62.0322,62.0885,61.9946,62.0697,32514.0
2023-01-05 11:30:00,66.14,66.18,66.11,66.15,23327.0,62.0791,62.1166,62.0509,62.0885,23327.0
2023-01-05 11:35:00,66.16,66.18,66.09,66.09,28236.0,62.0979,62.1166,62.0322,62.0322,28236.0
2023-01-05 11:40:00,66.09,66.14,66.08,66.13,21287.0,62.0322,62.0791,62.0228,62.0697,21287.0
2023-01-05 11:45:00,66.13,66.15,66.11,66.12,17969.0,62.0697,62.0885,62.0509,62.0603,17969.0
2023-01-05 11:50:00,66.12,66.14,66.08,66.11,21050.0,62.0603,62.0791,62.0228,62.0509,21050.0
2023-01-05 11:55:00,66.11,66.15,66.1,66.14,16769.0,62.0509,62.0885,62.0416,62.0791,16769.0
2023-01-05 12:00:00,66.13,66.3,66.13,66.3,23085.0,62.0697,62.2293,62.0697,62.2293,23085.0
2023-01-05 12:05:00,66.3,66.31,66.23,66.26,19249.0,62.2293,62.2387,62.1636,62.1917,19249.0
2023-01-05 12:10:00,66.27,66.27,66.22,66.23,23287.0,62.2011,62.2011,62.1542,62.1636,23287.0
2023-01-05 12:15:00,66.23,66.31,66.2,66.27,24036.0,62.1636,62.2387,62.1354,62.2011,24036.0
2023-01-05 12:20:00,66.27,66.39,66.25,66.39,24892.0,62.2011,62.3137,62.1823,62.3137,24892.0
2023-01-05 12:25:00,66.38,66.38,66.26,66.28,17374.0,62.3044,62.3044,62.1917,62.2105,17374.0
2023-01-05 12:30:00,66.27,66.36,66.26,66.33,25678.0,62.2011,62.2856,62.1917,62.2574,25678.0
2023-01-05 12:35:00,66.33,66.34,66.28,66.29,16993.0,62.2574,62.2668,62.2105,62.2199,16993.0
2023-01-05 12:40:00,66.3,66.32,66.27,66.28,19715.0,62.2293,62.248,62.2011,62.2105,19715.0
2023-01-05 12:45:00,66.28,66.32,66.28,66.31,15966.0,62.2105,62.248,62.2105,62.2387,15966.0
2023-01-05 12:50:00,66.31,66.32,66.26,66.27,18815.0,62.2387,62.248,62.1917,62.2011,18815.0
2023-01-05 12:55:00,66.27,66.27,66.22,66.23,22845.0,62.2011,62.2011,62.1542,62.1636,22845.0
2023-01-05 13:00:00,66.22,66.26,66.2,66.23,26887.0,62.1542,62.1917,62.1354,62.1636,26887.0
2023-01-05 13:05:00,66.23,66.24,66.18,66.2,18372.0,62.1636,62.173,62.1166,62.1354,18372.0
2023-01-05 13:10:00,66.19,66.21,66.16,66.17,20026.0,62.126,62.1448,62.0979,62.1073,20026.0
2023-01-05 13:15:00,66.17,66.18,66.11,66.14,24814.0,62.1073,62.1166,62.0509,62.0791,24814.0
2023-01-05 13:20:00,66.15,66.37,66.14,66.35,60426.0,62.0885,62.295,62.0791,62.2762,60426.0
2023-01-05 13:25:00,66.36,66.41,66.31,66.31,42524.0,62.2856,62.3325,62.2387,62.2387,42524.0
2023-01-05 13:30:00,66.31,66.38,66.29,66.36,30567.0,62.2387,62.3044,62.2199,62.2856,30567.0
2023-01-05 13:35:00,66.36,66.39,66.31,66.33,29870.0,62.2856,62.3137,62.2387,62.2574,29870.0
2023-01-05 13:40:00,66.33,66.35,66.26,66.27,26032.0,62.2574,62.2762,62.1917,62.2011,26032.0
2023-01-05 13:45:00,66.27,66.3,66.23,66.27,31649.0,62.2011,62.2293,62.1636,62.2011,31649.0
2023-01-05 13:50:00,66.27,66.29,66.24,66.26,28818.0,62.2011,62.2199,62.173,62.1917,28818.0
2023-01-05 13:55:00,66.27,66.32,66.25,66.26,20443.0,62.2011,62.248,62.1823,62.1917,20443.0
2023-01-05 14:00:00,66.27,66.37,66.25,66.36,32718.0,62.2011,62.295,62.1823,62.2856,32718.0
2023-01-05 14:05:00,66.35,66.42,66.34,66.39,26003.0,62.2762,62.3419,62.2668,62.3137,26003.0
2023-01-05 14:10:00,66.4,66.42,66.3,66.31,30282.0,62.3231,62.3419,62.2293,62.2387,30282.0
2023-01-05 14:15:00,66.31,66.38,66.31,66.37,17528.0,62.2387,62.3044,62.2387,62.295,17528.0
2023-01-05 14:20:00,66.38,66.39,66.31,66.34,29957.0,62.3044,62.3137,62.2387,62.2668,29957.0
2023-01-05 14:25:00,66.34,66.35,66.23,66.23,20151.0,62.2668,62.2762,62.1636,62.1636,20151.0
2023-01-05 14:30:00,66.23,66.29,66.22,66.27,31347.0,62.1636,62.2199,62.1542,62.2011,31347.0
2023-01-05 14:35:00,66.27,66.36,66.26,66.34,39846.0,62.2011,62.2856,62.1917,62.2668,39846.0
2023-01-05 14:40:00,66.35,66.37,66.3,66.31,23712.0,62.2762,62.295,62.2293,62.2387,23712.0
2023-01-05 14:45:00,66.31,66.34,66.29,66.29,30413.0,62.2387,62.2668,62.2199,62.2199,30413.0
2023-01-05 14:50:00,66.29,66.34,66.28,66.33,38336.0,62.2199,62.2668,62.2105,62.2574,38336.0
2023-01-05 14:55:00,66.33,66.34,66.22,66.25,39848.0,62.2574,62.2668,62.1542,62.1823,39848.0
2023-01-05 15:00:00,66.25,66.26,66.18,66.2,29552.0,62.1823,62.1917,62.1166,62.1354,29552.0
2023-01-05 15:05:00,66.2,66.22,66.19,66.2,27954.0,62.1354,62.1542,62.126,62.1354,27954.0
2023-01-05 15:10:00,66.2,66.2,66.1,66.14,35297.0,62.1354,62.1354,62.0416,62.0791,35297.0
2023-01-05 15:15:00,66.14,66.16,66.1,66.14,25870.0,62.0791,62.0979,62.0416,62.0791,25870.0
2023-01-05 15:20:00,66.14,66.18,66.12,66.16,23627.0,62.0791,62.1166,62.0603,62.0979,23627.0
2023-01-05 15:25:00,66.15,66.18,66.13,66.16,36477.0,62.0885,62.1166,62.0697,62.0979,36477.0
2023-01-05 15:30:00,66.16,66.17,66.1,66.15,43309.0,62.0979,62.1073,62.0416,62.0885,43309.0
2023-01-05 15:35:00,66.14,66.22,66.13,66.14,56562.0,62.0791,62.1542,62.0697,62.0791,56562.0
2023-01-05 15:40:00,66.14,66.18,66.1,66.13,52381.0,62.0791,62.1166,62.0416,62.0697,52381.0
2023-01-05 15:45:00,66.13,66.18,66.08,66.09,76913.0,62.0697,62.1166,62.0228,62.0322,76913.0
2023-01-05 15:50:00,66.09,66.17,66.02,66.11,202586.0,62.0322,62.1073,61.9665,62.0509,202586.0
2023-01-05 15:55:00,66.11,66.21,66.1,66.17,355837.0,62.0509,62.1448,62.0416,62.1073,355837.0
2023-01-06 09:30:00,67.06,67.32,66.93,67.3,89160.0,62.9426,63.1866,62.8206,63.1679,89160.0
2023-01-06 09:35:00,67.3,67.42,67.04,67.1,53929.0,63.1679,63.2805,62.9238,62.9802,53929.0
2023-01-06 09:40:00,67.11,67.13,66.93,66.95,41501.0,62.9895,63.0083,62.8206,62.8394,41501.0
2023-01-06 09:45:00,66.96,67.06,66.89,67.05,46999.0,62.8488,62.9426,62.7831,62.9332,46999.0
2023-01-06 09:50:00,67.05,67.2,66.99,67.19,55450.0,62.9332,63.074,62.8769,63.0646,55450.0
2023-01-06 09:55:00,67.2,67.22,67.13,67.18,48672.0,63.074,63.0928,63.0083,63.0552,48672.0
2023-01-06 10:00:00,67.17,67.43,67.17,67.24,95353.0,63.0459,63.2899,63.0459,63.1116,95353.0
2023-01-06 10:05:00,67.24,67.48,67.24,67.47,76466.0,63.1116,63.3368,63.1116,63.3274,76466.0
2023-01-06 10:10:00,67.48,67.53,67.37,67.38,136728.0,63.3368,63.3838,63.2336,63.243,136728.0
2023-01-06 10:15:00,67.39,67.53,67.29,67.49,90986.0,63.2524,63.3838,63.1585,63.3462,90986.0
2023-01-06 10:20:00,67.5,67.51,67.39,67.44,39927.0,63.3556,63.365,63.2524,63.2993,39927.0
2023-01-06 10:25:00,67.44,67.48,67.31,67.34,37639.0,63.2993,63.3368,63.1773,63.2054,37639.0
2023-01-06 10:30:00,67.35,67.42,67.28,67.3,37770.0,63.2148,63.2805,63.1491,63.1679,37770.0
2023-01-06 10:35:00,67.3,67.51,67.29,67.51,27013.0,63.1679,63.365,63.1585,63.365,27013.0
2023-01-06 10:40:00,67.51,67.58,67.49,67.52,61857.0,63.365,63.4307,63.3462,63.3744,61857.0
2023-01-06 10:45:00,67.52,67.63,67.5,67.62,41764.0,63.3744,63.4776,63.3556,63.4682,41764.0
2023-01-06 10:50:00,67.62,67.64,67.58,67.64,35151.0,63.4682,63.487,63.4307,63.487,35151.0
2023-01-06 10:55:00,67.63,67.69,67.59,67.66,40921.0,63.4776,63.5339,63.4401,63.5058,40921.0
2023-01-06 11:00:00,67.66,67.75,67.66,67.74,31331.0,63.5058,63.5902,63.5058,63.5809,31331.0
2023-01-06 11:05:00,67.75,67.79,67.71,67.75,47107.0,63.5902,63.6278,63.5527,63.5902,47107.0
2023-01-06 11:10:00,67.75,67.78,67.69,67.7,23589.0,63.5902,63.6184,63.5339,63.5433,23589.0
2023-01-06 11:15:00,67.7,67.76,67.66,67.68,26954.0,63.5433,63.5996,63.5058,63.5245,26954.0
2023-01-06 11:20:00,67.67,67.77,67.67,67.77,24316.0,63.5152,63.609,63.5152,63.609,24316.0
2023-01-06 11:25:00,67.76,67.76,67.63,67.63,17960.0,63.5996,63.5996,63.4776,63.4776,17960.0
2023-01-06 11:30:00,67.63,67.71,67.57,67.7,29178.0,63.4776,63.5527,63.4213,63.5433,29178.0
2023-01-06 11:35:00,67.7,67.73,67.66,67.69,24983.0,63.5433,63.5715,63.5058,63.5339,24983.0
2023-01-06 11:40:00,67.68,67.7,67.65,67.67,21217.0,63.5245,63.5433,63.4964,63.5152,21217.0
2023-01-06 11:45:00,67.67,67.75,67.64,67.72,19373.0,63.5152,63.5902,63.487,63.5621,19373.0
2023-01-06 11:50:00,67.72,67.85,67.71,67.81,46781.0,63.5621,63.6841,63.5527,63.6466,46781.0
2023-01-06 11:55:00,67.82,67.91,67.82,67.88,32984.0,63.6559,63.7404,63.6559,63.7123,32984.0
2023-01-06 12:00:00,67.88,67.9,67.84,67.9,18459.0,63.7123,63.731,63.6747,63.731,18459.0
2023-01-06 12:05:00,67.9,67.92,67.87,67.9,30764.0,63.731,63.7498,63.7029,63.731,30764.0
2023-01-06 12:10:00,67.9,67.93,67.89,67.9,31474.0,63.731,63.7592,63.7217,63.731,31474.0
2023-01-06 12:15:00,67.91,67.96,67.9,67.92,34578.0,63.7404,63.7874,63.731,63.7498,34578.0
2023-01-06 12:20:00,67.93,67.96,67.82,67.83,28342.0,63.7592,63.7874,63.6559,63.6653,28342.0
2023-01-06 12:25:00,67.83,67.83,67.75,67.78,19751.0,63.6653,63.6653,63.5902,63.6184,19751.0
2023-01-06 12:30:00,67.78,67.82,67.76,67.78,20846.0,63.6184,63.6559,63.5996,63.6184,20846.0
2023-01-06 12:35:00,67.78,67.81,67.76,67.8,14390.0,63.6184,63.6466,63.5996,63.6372,14390.0
2023-01-06 12:40:00,67.79,67.81,67.76,67.78,19485.0,63.6278,63.6466,63.5996,63.6184,19485.0
2023-01-06 12:45:00,67.77,67.81,67.77,67.79,11259.0,63.609,63.6466,63.609,63.6278,11259.0
2023-01-06 12:50:00,67.8,67.81,67.72,67.73,27051.0,63.6372,63.6466,63.5621,63.5715,27051.0
2023-01-06 12:55:00,67.73,67.78,67.71,67.77,15699.0,63.5715,63.6184,63.5527,63.609,15699.0
2023-01-06 13:00:00,67.77,67.78,67.66,67.68,17852.0,63.609,63.6184,63.5058,63.5245,17852.0
2023-01-06 13:05:00,67.69,67.72,67.67,67.69,18432.0,63.5339,63.5621,63.5152,63.5339,18432.0
2023-01-06 13:10:00,67.68,67.69,67.64,67.65,58053.0,63.5245,63.5339,63.487,63.4964,58053.0
2023-01-06 13:15:00,67.66,67.69,67.61,67.65,20736.0,63.5058,63.5339,63.4588,63.4964,20736.0
2023-01-06 13:20:00,67.65,67.72,67.64,67.71,12623.0,63.4964,63.5621,63.487,63.5527,12623.0
2023-01-06 13:25:00,67.72,67.77,67.71,67.74,12910.0,63.5621,63.609,63.5527,63.5809,12910.0
2023-01-06 13:30:00,67.75,67.85,67.74,67.83,35729.0,63.5902,63.6841,63.5809,63.6653,35729.0
2023-01-06 13:35:00,67.83,67.86,67.81,67.86,23353.0,63.6653,63.6935,63.6466,63.6935,23353.0
2023-01-06 13:40:00,67.85,67.86,67.77,67.78,21368.0,63.6841,63.6935,63.609,63.6184,21368.0
2023-01-06 13:45:00,67.78,67.86,67.78,67.85,29174.0,63.6184,63.6935,63.6184,63.6841,29174.0
2023-01-06 13:50:00,67.84,67.87,67.82,67.87,14908.0,63.6747,63.7029,63.6559,63.7029,14908.0
2023-01-06 13:55:00,67.87,67.93,67.86,67.93,31262.0,63.7029,63.7592,63.6935,63.7592,31262.0
2023-01-06 14:00:00,67.93,67.99,67.92,67.97,29630.0,63.7592,63.8155,63.7498,63.7967,29630.0
2023-01-06 14:05:00,67.98,67.99,67.91,67.95,29313.0,63.8061,63.8155,63.7404,63.778,29313.0
2023-01-06 14:10:00,67.96,68.01,67.94,68.0,89260.0,63.7874,63.8343,63.7686,63.8249,89260.0
2023-01-06 14:15:00,68.0,68.06,67.99,68.05,38472.0,63.8249,63.8812,63.8155,63.8718,38472.0
2023-01-06 14:20:00,68.05,68.1,68.05,68.08,23257.0,63.8718,63.9188,63.8718,63.9,23257.0
2023-01-06 14:25:00,68.08,68.08,68.0,68.01,32602.0,63.9,63.9,63.8249,63.8343,32602.0
2023-01-06 14:30:00,68.01,68.08,68.0,68.06,26026.0,63.8343,63.9,63.8249,63.8812,26026.0
2023-01-06 14:35:00,68.06,68.11,68.03,68.09,22590.0,63.8812,63.9281,63.8531,63.9094,22590.0
2023-01-06 14:40:00,68.09,68.11,68.07,68.09,25915.0,63.9094,63.9281,63.8906,63.9094,25915.0
2023-01-06 14:45:00,68.09,68.09,68.02,68.08,23902.0,63.9094,63.9094,63.8437,63.9,23902.0
2023-01-06 14:50:00,68.08,68.12,68.07,68.12,30600.0,63.9,63.9375,63.8906,63.9375,30600.0
2023-01-06 14:55:00,68.12,68.13,68.08,68.09,28451.0,63.9375,63.9469,63.9,63.9094,28451.0
2023-01-06 15:00:00,68.09,68.22,68.08,68.22,32994.0,63.9094,64.0314,63.9,64.0314,32994.0
2023-01-06 15:05:00,68.22,68.25,68.19,68.24,35181.0,64.0314,64.0595,64.0032,64.0502,35181.0
2023-01-06 15:10:00,68.25,68.26,68.21,68.25,37364.0,64.0595,64.0689,64.022,64.0595,37364.0
2023-01-06 15:15:00,68.25,68.26,68.17,68.18,49893.0,64.0595,64.0689,63.9845,63.9938,49893.0
2023-01-06 15:20:00,68.18,68.19,68.11,68.14,49037.0,63.9938,64.0032,63.9281,63.9563,49037.0
2023-01-06 15:25:00,68.15,68.16,68.11,68.13,60864.0,63.9657,63.9751,63.9281,63.9469,60864.0
2023-01-06 15:30:00,68.13,68.21,68.13,68.15,49985.0,63.9469,64.022,63.9469,63.9657,49985.0
2023-01-06 15:35:00,68.15,68.19,68.13,68.19,56081.0,63.9657,64.0032,63.9469,64.0032,56081.0
2023-01-06 15:40:00,68.19,68.19,68.16,68.17,58631.0,64.0032,64.0032,63.9751,63.9845,58631.0
2023-01-06 15:45:00,68.17,68.22,68.11,68.11,88461.0,63.9845,64.0314,63.9281,63.9281,88461.0
2023-01-06 15:50:00,68.11,68.12,67.94,68.01,209592.0,63.9281,63.9375,63.7686,63.8343,209592.0
2023-01-06 15:55:00,68.07,68.07,67.96,67.98,487745.0,63.8906,63.8906,63.7874,63.8061,487745.0
2023-01-09 09:30:00,67.67,67.93,67.64,67.92,146875.0,63.5152,63.7592,63.487,63.7498,146875.0
2023-01-09 09:35:00,67.91,67.96,67.87,67.87,37735.0,63.7404,63.7874,63.7029,63.7029,37735.0
2023-01-09 09:40:00,67.88,67.91,67.83,67.85,29478.0,63.7123,63.7404,63.6653,63.6841,29478.0
2023-01-09 09:45:00,67.84,67.95,67.81,67.84,35275.0,63.6747,63.778,63.6466,63.6747,35275.0
2023-01-09 09:50:00,67.83,67.87,67.75,67.83,34376.0,63.6653,63.7029,63.5902,63.6653,34376.0
2023-01-09 09:55:00,67.82,67.86,67.77,67.82,29592.0,63.6559,63.6935,63.609,63.6559,29592.0
2023-01-09 10:00:00,67.83,67.84,67.67,67.68,74577.0,63.6653,63.6747,63.5152,63.5245,74577.0
2023-01-09 10:05:00,67.68,67.77,67.67,67.77,38211.0,63.5245,63.609,63.5152,63.609,38211.0
2023-01-09 10:10:00,67.78,67.88,67.77,67.87,29259.0,63.6184,63.7123,63.609,63.7029,29259.0
2023-01-09 10:15:00,67.87,68.03,67.87,67.98,44550.0,63.7029,63.8531,63.7029,63.8061,44550.0
2023-01-09 10:20:00,67.98,68.0,67.84,67.94,31992.0,63.8061,63.8249,63.6747,63.7686,31992.0
2023-01-09 10:25:00,67.95,67.95,67.88,67.89,25460.0,63.778,63.778,63.7123,63.7217,25460.0
2023-01-09 10:30:00,67.89,68.02,67.89,68.0,26176.0,63.7217,63.8437,63.7217,63.8249,26176.0
2023-01-09 10:35:00,68.01,68.11,68.01,68.08,44455.0,63.8343,63.9281,63.8343,63.9,44455.0
2023-01-09 10:40:00,68.09,68.11,68.02,68.02,54690.0,63.9094,63.9281,63.8437,63.8437,54690.0
2023-01-09 10:45:00,68.02,68.07,67.99,68.03,48913.0,63.8437,63.8906,63.8155,63.8531,48913.0
2023-01-09 10:50:00,68.04,68.14,68.04,68.14,49069.0,63.8624,63.9563,63.8624,63.9563,49069.0
2023-01-09 10:55:00,68.14,68.22,68.13,68.2,36835.0,63.9563,64.0314,63.9469,64.0126,36835.0
2023-01-09 11:00:00,68.2,68.26,68.19,68.25,32976.0,64.0126,64.0689,64.0032,64.0595,32976.0
2023-01-09 11:05:00,68.25,68.29,68.22,68.23,21847.0,64.0595,64.0971,64.0314,64.0408,21847.0
2023-01-09 11:10:00,68.26,68.31,68.24,68.3,34222.0,64.0689,64.1159,64.0502,64.1065,34222.0
2023-01-09 11:15:00,68.3,68.31,68.21,68.25,49735.0,64.1065,64.1159,64.022,64.0595,49735.0
2023-01-09 11:20:00,68.25,68.31,68.24,68.28,44582.0,64.0595,64.1159,64.0502,64.0877,44582.0
2023-01-09 11:25:00,68.28,68.33,68.26,68.3,29912.0,64.0877,64.1346,64.0689,64.1065,29912.0
2023-01-09 11:30:00,68.31,68.31,68.21,68.21,41435.0,64.1159,64.1159,64.022,64.022,41435.0
2023-01-09 11:35:00,68.22,68.23,68.15,68.2,75582.0,64.0314,64.0408,63.9657,64.0126,75582.0
2023-01-09 11:40:00,68.2,68.26,68.2,68.24,14802.0,64.0126,64.0689,64.0126,64.0502,14802.0
2023-01-09 11:45:00,68.23,68.26,68.21,68.21,26193.0,64.0408,64.0689,64.022,64.022,26193.0
2023-01-09 11:50:00,68.22,68.26,68.2,68.24,60386.0,64.0314,64.0689,64.0126,64.0502,60386.0
2023-01-09 11:55:00,68.23,68.24,68.17,68.19,39072.0,64.0408,64.0502,63.9845,64.0032,39072.0
2023-01-09 12:00:00,68.19,68.19,68.12,68.14,29653.0,64.0032,64.0032,63.9375,63.9563,29653.0
2023-01-09 12:05:00,68.13,68.14,68.03,68.08,16536.0,63.9469,63.9563,63.8531,63.9,16536.0
2023-01-09 12:10:00,68.07,68.12,68.06,68.09,14464.0,63.8906,63.9375,63.8812,63.9094,14464.0
2023-01-09 12:15:00,68.09,68.11,68.04,68.05,13831.0,63.9094,63.9281,63.8624,63.8718,13831.0
2023-01-09 12:20:00,68.03,68.08,68.02,68.06,14435.0,63.8531,63.9,63.8437,63.8812,14435.0
2023-01-09 12:25:00,68.06,68.06,68.01,68.06,12360.0,63.8812,63.8812,63.8343,63.8812,12360.0
2023-01-09 12:30:00,68.05,68.06,67.97,67.97,10905.0,63.8718,63.8812,63.7967,63.7967,10905.0
2023-01-09 12:35:00,67.98,67.98,67.91,67.95,15215.0,63.8061,63.8061,63.7404,63.778,15215.0
2023-01-09 12:40:00,67.95,67.99,67.93,67.93,9617.0,63.778,63.8155,63.7592,63.7592,9617.0
2023-01-09 12:45:00,67.93,67.94,67.89,67.91,17535.0,63.7592,63.7686,63.7217,63.7404,17535.0
2023-01-09 12:50:00,67.91,67.92,67.85,67.86,33659.0,63.7404,63.7498,63.6841,63.6935,33659.0
2023-01-09 12:55:00,67.86,67.86,67.79,67.83,22098.0,63.6935,63.6935,63.6278,63.6653,22098.0
2023-01-09 13:00:00,67.83,67.85,67.81,67.82,14780.0,63.6653,63.6841,63.6466,63.6559,14780.0
2023-01-09 13:05:00,67.81,67.82,67.76,67.76,14865.0,63.6466,63.6559,63.5996,63.5996,14865.0
2023-01-09 13:10:00,67.76,67.77,67.72,67.76,29384.0,63.5996,63.609,63.5621,63.5996,29384.0
2023-01-09 13:15:00,67.76,67.79,67.73,67.76,15174.0,63.5996,63.6278,63.5715,63.5996,15174.0
2023-01-09 13:20:00,67.76,67.79,67.73,67.75,11223.0,63.5996,63.6278,63.5715,63.5902,11223.0
2023-01-09 13:25:00,67.76,67.77,67.66,67.7,30710.0,63.5996,63.609,63.5058,63.5433,30710.0
2023-01-09 13:30:00,67.69,67.71,67.62,67.63,13091.0,63.5339,63.5527,63.4682,63.4776,13091.0
2023-01-09 13:35:00,67.62,67.63,67.54,67.58,20900.0,63.4682,63.4776,63.3931,63.4307,20900.0
2023-01-09 13:40:00,67.59,67.61,67.54,67.54,14223.0,63.4401,63.4588,63.3931,63.3931,14223.0
2023-01-09 13:45:00,67.55,67.56,67.51,67.55,16117.0,63.4025,63.4119,63.365,63.4025,16117.0
2023-01-09 13:50:00,67.54,67.6,67.52,67.58,17604.0,63.3931,63.4495,63.3744,63.4307,17604.0
2023-01-09 13:55:00,67.58,67.59,67.5,67.55,16865.0,63.4307,63.4401,63.3556,63.4025,16865.0
2023-01-09 14:00:00,67.54,67.6,67.52,67.53,18049.0,63.3931,63.4495,63.3744,63.3838,18049.0
2023-01-09 14:05:00,67.52,67.52,67.45,67.52,34902.0,63.3744,63.3744,63.3087,63.3744,34902.0
2023-01-09 14:10:00,67.52,67.59,67.51,67.52,19768.0,63.3744,63.4401,63.365,63.3744,19768.0
2023-01-09 14:15:00,67.51,67.51,67.46,67.5,12168.0,63.365,63.365,63.3181,63.3556,12168.0
2023-01-09 14:20:00,67.5,67.55,67.49,67.55,11798.0,63.3556,63.4025,63.3462,63.4025,11798.0
2023-01-09 14:25:00,67.54,67.55,67.46,67.46,19177.0,63.3931,63.4025,63.3181,63.3181,19177.0
2023-01-09 14:30:00,67.46,67.48,67.42,67.48,16860.0,63.3181,63.3368,63.2805,63.3368,16860.0
2023-01-09 14:35:00,67.47,67.52,67.45,67.52,20397.0,63.3274,63.3744,63.3087,63.3744,20397.0
2023-01-09 14:40:00,67.51,67.56,67.47,67.51,21552.0,63.365,63.4119,63.3274,63.365,21552.0
2023-01-09 14:45:00,67.51,67.53,67.45,67.46,20017.0,63.365,63.3838,63.3087,63.3181,20017.0
2023-01-09 14:50:00,67.46,67.46,67.42,67.45,14585.0,63.3181,63.3181,63.2805,63.3087,14585.0
2023-01-09 14:55:00,67.43,67.44,67.3,67.33,23290.0,63.2899,63.2993,63.1679,63.196,23290.0
2023-01-09 15:00:00,67.31,67.37,67.31,67.37,22536.0,63.1773,63.2336,63.1773,63.2336,22536.0
2023-01-09 15:05:00,67.37,67.42,67.35,67.38,17990.0,63.2336,63.2805,63.2148,63.243,17990.0
2023-01-09 15:10:00,67.38,67.39,67.27,67.27,22550.0,63.243,63.2524,63.1397,63.1397,22550.0
2023-01-09 15:15:00,67.27,67.33,67.24,67.31,21079.0,63.1397,63.196,63.1116,63.1773,21079.0
2023-01-09 15:20:00,67.31,67.37,67.3,67.31,20519.0,63.1773,63.2336,63.1679,63.1773,20519.0
2023-01-09 15:25:00,67.31,67.33,67.27,67.28,22374.0,63.1773,63.196,63.1397,63.1491,22374.0
2023-01-09 15:30:00,67.29,67.37,67.23,67.36,38621.0,63.1585,63.2336,63.1022,63.2242,38621.0
2023-01-09 15:35:00,67.37,67.4,67.33,67.38,36229.0,63.2336,63.2617,63.196,63.243,36229.0
2023-01-09 15:40:00,67.37,67.42,67.35,67.4,47111.0,63.2336,63.2805,63.2148,63.2617,47111.0
2023-01-09 15:45:00,67.4,67.4,67.27,67.33,62184.0,63.2617,63.2617,63.1397,63.196,62184.0
2023-01-09 15:50:00,67.33,67.44,67.33,67.39,112876.0,63.196,63.2993,63.196,63.2524,112876.0
2023-01-09 15:55:00,67.38,67.38,67.22,67.25,228819.0,63.243,63.243,63.0928,63.1209,228819.0
2023-01-10 09:30:00,67.02,67.29,67.0,67.2,101267.0,62.9051,63.1585,62.8863,63.074,101267.0
2023-01-10 09:35:00,67.19,67.3,67.14,67.26,30257.0,63.0646,63.1679,63.0177,63.1303,30257.0
2023-01-10 09:40:00,67.28,67.41,67.27,67.37,34247.0,63.1491,63.2711,63.1397,63.2336,34247.0
2023-01-10 09:45:00,67.38,67.38,67.24,67.34,25489.0,63.243,63.243,63.1116,63.2054,25489.0
2023-01-10 09:50:00,67.35,67.4,67.24,67.4,33273.0,63.2148,63.2617,63.1116,63.2617,33273.0
2023-01-10 09:55:00,67.38,67.46,67.36,67.43,28870.0,63.243,63.3181,63.2242,63.2899,28870.0
2023-01-10 10:00:00,67.43,67.44,67.34,67.37,36356.0,63.2899,63.2993,63.2054,63.2336,36356.0
2023-01-10 10:05:00,67.37,67.43,67.35,67.38,30414.0,63.2336,63.2899,63.2148,63.243,30414.0
2023-01-10 10:10:00,67.38,67.46,67.35,67.4,27999.0,63.243,63.3181,63.2148,63.2617,27999.0
2023-01-10 10:15:00,67.4,67.42,67.25,67.25,26356.0,63.2617,63.2805,63.1209,63.1209,26356.0
2023-01-10 10:20:00,67.26,67.31,67.19,67.3,35674.0,63.1303,63.1773,63.0646,63.1679,35674.0
2023-01-10 10:25:00,67.31,67.44,67.3,67.34,30708.0,63.1773,63.2993,63.1679,63.2054,30708.0
2023-01-10 10:30:00,67.34,67.35,67.12,67.15,43788.0,63.2054,63.2148,62.9989,63.0271,43788.0
2023-01-10 10:35:00,67.15,67.24,67.14,67.19,23098.0,63.0271,63.1116,63.0177,63.0646,23098.0
2023-01-10 10:40:00,67.18,67.21,67.11,67.13,26781.0,63.0552,63.0834,62.9895,63.0083,26781.0
2023-01-10 10:45:00,67.11,67.18,67.1,67.15,21431.0,62.9895,63.0552,62.9802,63.0271,21431.0
2023-01-10 10:50:00,67.15,67.26,67.14,67.24,16853.0,63.0271,63.1303,63.0177,63.1116,16853.0
2023-01-10 10:55:00,67.24,67.39,67.22,67.38,25675.0,63.1116,63.2524,63.0928,63.243,25675.0
2023-01-10 11:00:00,67.39,67.47,67.36,67.47,23750.0,63.2524,63.3274,63.2242,63.3274,23750.0
2023-01-10 11:05:00,67.47,67.48,67.35,67.37,33206.0,63.3274,63.3368,63.2148,63.2336,33206.0
2023-01-10 11:10:00,67.37,67.4,67.3,67.31,24311.0,63.2336,63.2617,63.1679,63.1773,24311.0
2023-01-10 11:15:00,67.3,67.33,67.27,67.28,32538.0,63.1679,63.196,63.1397,63.1491,32538.0
2023-01-10 11:20:00,67.3,67.35,67.28,67.33,23927.0,63.1679,63.2148,63.1491,63.196,23927.0
2023-01-10 11:25:00,67.33,67.33,67.22,67.24,28531.0,63.196,63.196,63.0928,63.1116,28531.0
2023-01-10 11:30:00,67.24,67.26,67.15,67.19,63352.0,63.1116,63.1303,63.0271,63.0646,63352.0
2023-01-10 11:35:00,67.2,67.22,67.14,67.15,26223.0,63.074,63.0928,63.0177,63.0271,26223.0
2023-01-10 11:40:00,67.16,67.19,67.12,67.13,22750.0,63.0365,63.0646,62.9989,63.0083,22750.0
2023-01-10 11:45:00,67.12,67.14,67.05,67.13,22373.0,62.9989,63.0177,62.9332,63.0083,22373.0
2023-01-10 11:50:00,67.13,67.16,67.08,67.11,30248.0,63.0083,63.0365,62.9614,62.9895,30248.0
2023-01-10 11:55:00,67.11,67.15,67.1,67.13,29378.0,62.9895,63.0271,62.9802,63.0083,29378.0
2023-01-10 12:00:00,67.12,67.12,67.01,67.06,23467.0,62.9989,62.9989,62.8957,62.9426,23467.0
2023-01-10 12:05:00,67.06,67.13,67.05,67.13,9764.0,62.9426,63.0083,62.9332,63.0083,9764.0
2023-01-10 12:10:00,67.12,67.15,67.09,67.12,16531.0,62.9989,63.0271,62.9708,62.9989,16531.0
2023-01-10 12:15:00,67.11,67.12,67.03,67.03,24116.0,62.9895,62.9989,62.9145,62.9145,24116.0
2023-01-10 12:20:00,67.05,67.05,66.99,67.05,17159.0,62.9332,62.9332,62.8769,62.9332,17159.0
2023-01-10 12:25:00,67.05,67.09,67.04,67.09,13921.0,62.9332,62.9708,62.9238,62.9708,13921.0
2023-01-10 12:30:00,67.09,67.11,67.05,67.11,11943.0,62.9708,62.9895,62.9332,62.9895,11943.0
2023-01-10 12:35:00,67.1,67.17,67.08,67.17,21042.0,62.9802,63.0459,62.9614,63.0459,21042.0
2023-01-10 12:40:00,67.17,67.19,67.14,67.16,18335.0,63.0459,63.0646,63.0177,63.0365,18335.0
2023-01-10 12:45:00,67.16,67.19,67.13,67.17,12067.0,63.0365,63.0646,63.0083,63.0459,12067.0
2023-01-10 12:50:00,67.17,67.21,67.15,67.17,15536.0,63.0459,63.0834,63.0271,63.0459,15536.0
2023-01-10 12:55:00,67.18,67.28,67.17,67.28,21646.0,63.0552,63.1491,63.0459,63.1491,21646.0
2023-01-10 13:00:00,67.28,67.34,67.27,67.3,30205.0,63.1491,63.2054,63.1397,63.1679,30205.0
2023-01-10 13:05:00,67.31,67.36,67.29,67.34,14077.0,63.1773,63.2242,63.1585,63.2054,14077.0
2023-01-10 13:10:00,67.36,67.36,67.3,67.3,12466.0,63.2242,63.2242,63.1679,63.1679,12466.0
2023-01-10 13:15:00,67.3,67.3,67.23,67.24,24322.0,63.1679,63.1679,63.1022,63.1116,24322.0
2023-01-10 13:20:00,67.24,67.25,67.2,67.24,16184.0,63.1116,63.1209,63.074,63.1116,16184.0
2023-01-10 13:25:00,67.24,67.25,67.21,67.24,10727.0,63.1116,63.1209,63.0834,63.1116,10727.0
2023-01-10 13:30:00,67.23,67.28,67.22,67.28,14970.0,63.1022,63.1491,63.0928,63.1491,14970.0
2023-01-10 13:35:00,67.28,67.33,67.25,67.33,47427.0,63.1491,63.196,63.1209,63.196,47427.0
2023-01-10 13:40:00,67.32,67.36,67.27,67.28,17685.0,63.1866,63.2242,63.1397,63.1491,17685.0
2023-01-10 13:45:00,67.29,67.31,67.23,67.27,18779.0,63.1585,63.1773,63.1022,63.1397,18779.0
2023-01-10 13:50:00,67.27,67.29,67.26,67.28,16710.0,63.1397,63.1585,63.1303,63.1491,16710.0
2023-01-10 13:55:00,67.28,67.35,67.26,67.34,19822.0,63.1491,63.2148,63.1303,63.2054,19822.0
2023-01-10 14:00:00,67.34,67.37,67.31,67.33,21360.0,63.2054,63.2336,63.1773,63.196,21360.0
2023-01-10 14:05:00,67.32,67.36,67.29,67.33,16707.0,63.1866,63.2242,63.1585,63.196,16707.0
2023-01-10 14:10:00,67.33,67.36,67.3,67.32,20670.0,63.196,63.2242,63.1679,63.1866,20670.0
2023-01-10 14:15:00,67.33,67.33,67.3,67.33,20399.0,63.196,63.196,63.1679,63.196,20399.0
2023-01-10 14:20:00,67.32,67.34,67.23,67.26,23070.0,63.1866,63.2054,63.1022,63.1303,23070.0
2023-01-10 14:25:00,67.26,67.28,67.22,67.26,14713.0,63.1303,63.1491,63.0928,63.1303,14713.0
2023-01-10 14:30:00,67.27,67.31,67.25,67.28,20903.0,63.1397,63.1773,63.1209,63.1491,20903.0
2023-01-10 14:35:00,67.28,67.29,67.24,67.27,32726.0,63.1491,63.1585,63.1116,63.1397,32726.0
2023-01-10 14:40:00,67.26,67.27,67.21,67.22,26598.0,63.1303,63.1397,63.0834,63.0928,26598.0
2023-01-10 14:45:00,67.21,67.26,67.18,67.26,23834.0,63.0834,63.1303,63.0552,63.1303,23834.0
2023-01-10 14:50:00,67.26,67.26,67.22,67.24,11858.0,63.1303,63.1303,63.0928,63.1116,11858.0
2023-01-10 14:55:00,67.24,67.25,67.21,67.22,14848.0,63.1116,63.1209,63.0834,63.0928,14848.0
2023-01-10 15:00:00,67.23,67.24,67.14,67.16,23075.0,63.1022,63.1116,63.0177,63.0365,23075.0
2023-01-10 15:05:00,67.16,67.17,67.11,67.15,20282.0,63.0365,63.0459,62.9895,63.0271,20282.0
2023-01-10 15:10:00,67.14,67.17,67.12,67.17,20788.0,63.0177,63.0459,62.9989,63.0459,20788.0
2023-01-10 15:15:00,67.17,67.22,67.17,67.17,34277.0,63.0459,63.0928,63.0459,63.0459,34277.0
2023-01-10 15:20:00,67.18,67.19,67.12,67.14,21573.0,63.0552,63.0646,62.9989,63.0177,21573.0
2023-01-10 15:25:00,67.14,67.2,67.13,67.16,16514.0,63.0177,63.074,63.0083,63.0365,16514.0
2023-01-10 15:30:00,67.15,67.17,67.1,67.15,28151.0,63.0271,63.0459,62.9802,63.0271,28151.0
2023-01-10 15:35:00,67.16,67.18,67.13,67.17,24659.0,63.0365,63.0552,63.0083,63.0459,24659.0
2023-01-10 15:40:00,67.17,67.18,67.13,67.15,37607.0,63.0459,63.0552,63.0083,63.0271,37607.0
2023-01-10 15:45:00,67.15,67.2,67.14,67.2,47045.0,63.0271,63.074,63.0177,63.074,47045.0
2023-01-10 15:50:00,67.2,67.25,67.19,67.22,89323.0,63.074,63.1209,63.0646,63.0928,89323.0
2023-01-10 15:55:00,67.22,67.32,67.21,67.32,204354.0,63.0928,63.1866,63.0834,63.1866,204354.0
2023-01-11 09:30:00,67.55,67.78,67.45,67.75,120091.0,63.4025,63.6184,63.3087,63.5902,120091.0
2023-01-11 09:35:00,67.76,67.82,67.64,67.66,44507.0,63.5996,63.6559,63.487,63.5058,44507.0
2023-01-11 09:40:00,67.66,67.72,67.6,67.62,31621.0,63.5058,63.5621,63.4495,63.4682,31621.0
2023-01-11 09:45:00,67.64,67.65,67.48,67.49,48751.0,63.487,63.4964,63.3368,63.3462,48751.0
2023-01-11 09:50:00,67.48,67.54,67.44,67.48,31282.0,63.3368,63.3931,63.2993,63.3368,31282.0
2023-01-11 09:55:00,67.48,67.52,67.42,67.45,55301.0,63.3368,63.3744,63.2805,63.3087,55301.0
2023-01-11 10:00:00,67.45,67.49,67.41,67.42,26789.0,63.3087,63.3462,63.2711,63.2805,26789.0
2023-01-11 10:05:00,67.42,67.51,67.42,67.47,26868.0,63.2805,63.365,63.2805,63.3274,26868.0
2023-01-11 10:10:00,67.46,67.47,67.31,67.31,32154.0,63.3181,63.3274,63.1773,63.1773,32154.0
2023-01-11 10:15:00,67.31,67.32,67.16,67.2,36815.0,63.1773,63.1866,63.0365,63.074,36815.0
2023-01-11 10:20:00,67.19,67.19,67.12,67.14,25608.0,63.0646,63.0646,62.9989,63.0177,25608.0
2023-01-11 10:25:00,67.13,67.2,67.1,67.18,17486.0,63.0083,63.074,62.9802,63.0552,17486.0
2023-01-11 10:30:00,67.2,67.24,67.13,67.14,30597.0,63.074,63.1116,63.0083,63.0177,30597.0
2023-01-11 10:35:00,67.14,67.15,67.09,67.11,27013.0,63.0177,63.0271,62.9708,62.9895,27013.0
2023-01-11 10:40:00,67.11,67.17,67.1,67.17,16975.0,62.9895,63.0459,62.9802,63.0459,16975.0
2023-01-11 10:45:00,67.17,67.23,67.16,67.21,16892.0,63.0459,63.1022,63.0365,63.0834,16892.0
2023-01-11 10:50:00,67.2,67.24,67.15,67.2,34165.0,63.074,63.1116,63.0271,63.074,34165.0
2023-01-11 10:55:00,67.2,67.22,67.09,67.11,32913.0,63.074,63.0928,62.9708,62.9895,32913.0
2023-01-11 11:00:00,67.11,67.21,67.1,67.2,33001.0,62.9895,63.0834,62.9802,63.074,33001.0
2023-01-11 11:05:00,67.2,67.2,67.1,67.12,17352.0,63.074,63.074,62.9802,62.9989,17352.0
2023-01-11 11:10:00,67.12,67.19,67.09,67.19,22862.0,62.9989,63.0646,62.9708,63.0646,22862.0
2023-01-11 11:15:00,67.19,67.25,67.18,67.2,21410.0,63.0646,63.1209,63.0552,63.074,21410.0
2023-01-11 11:20:00,67.2,67.22,67.15,67.17,19452.0,63.074,63.0928,63.0271,63.0459,19452.0
2023-01-11 11:25:00,67.17,67.2,67.14,67.17,21017.0,63.0459,63.074,63.0177,63.0459,21017.0
2023-01-11 11:30:00,67.17,67.19,67.11,67.12,19240.0,63.0459,63.0646,62.9895,62.9989,19240.0
2023-01-11 11:35:00,67.13,67.13,67.05,67.07,22945.0,63.0083,63.0083,62.9332,62.952,22945.0
2023-01-11 11:40:00,67.07,67.11,67.01,67.01,30953.0,62.952,62.9895,62.8957,62.8957,30953.0
2023-01-11 11:45:00,67.01,67.01,66.93,67.01,32242.0,62.8957,62.8957,62.8206,62.8957,32242.0
2023-01-11 11:50:00,67.01,67.04,66.98,67.03,35113.0,62.8957,62.9238,62.8675,62.9145,35113.0
2023-01-11 11:55:00,67.03,67.07,67.01,67.02,29113.0,62.9145,62.952,62.8957,62.9051,29113.0
2023-01-11 12:00:00,67.02,67.08,67.02,67.07,36652.0,62.9051,62.9614,62.9051,62.952,36652.0
2023-01-11 12:05:00,67.08,67.12,67.07,67.09,31611.0,62.9614,62.9989,62.952,62.9708,31611.0
2023-01-11 12:10:00,67.08,67.15,67.08,67.09,19895.0,62.9614,63.0271,62.9614,62.9708,19895.0
2023-01-11 12:15:00,67.09,67.12,67.05,67.09,17710.0,62.9708,62.9989,62.9332,62.9708,17710.0
2023-01-11 12:20:00,67.09,67.13,67.08,67.09,24923.0,62.9708,63.0083,62.9614,62.9708,24923.0
2023-01-11 12:25:00,67.09,67.15,67.08,67.13,13371.0,62.9708,63.0271,62.9614,63.0083,13371.0
2023-01-11 12:30:00,67.14,67.15,67.07,67.08,47028.0,63.0177,63.0271,62.952,62.9614,47028.0
2023-01-11 12:35:00,67.08,67.14,67.04,67.13,18399.0,62.9614,63.0177,62.9238,63.0083,18399.0
2023-01-11 12:40:00,67.12,67.17,67.11,67.15,18074.0,62.9989,63.0459,62.9895,63.0271,18074.0
2023-01-11 12:45:00,67.16,67.22,67.16,67.2,14211.0,63.0365,63.0928,63.0365,63.074,14211.0
2023-01-11 12:50:00,67.22,67.26,67.19,67.23,11573.0,63.0928,63.1303,63.0646,63.1022,11573.0
2023-01-11 12:55:00,67.23,67.24,67.2,67.21,13501.0,63.1022,63.1116,63.074,63.0834,13501.0
2023-01-11 13:00:00,67.21,67.25,67.2,67.24,22338.0,63.0834,63.1209,63.074,63.1116,22338.0
2023-01-11 13:05:00,67.24,67.3,67.23,67.3,21775.0,63.1116,63.1679,63.1022,63.1679,21775.0
2023-01-11 13:10:00,67.29,67.38,67.28,67.34,37324.0,63.1585,63.243,63.1491,63.2054,37324.0
2023-01-11 13:15:00,67.33,67.33,67.22,67.27,31577.0,63.196,63.196,63.0928,63.1397,31577.0
2023-01-11 13:20:00,67.28,67.29,67.2,67.23,13744.0,63.1491,63.1585,63.074,63.1022,13744.0
2023-01-11 13:25:00,67.23,67.31,67.23,67.29,14275.0,63.1022,63.1773,63.1022,63.1585,14275.0
2023-01-11 13:30:00,67.29,67.37,67.28,67.34,23400.0,63.1585,63.2336,63.1491,63.2054,23400.0
2023-01-11 13:35:00,67.34,67.39,67.34,67.38,13404.0,63.2054,63.2524,63.2054,63.243,13404.0
2023-01-11 13:40:00,67.39,67.43,67.37,67.4,21152.0,63.2524,63.2899,63.2336,63.2617,21152.0
2023-01-11 13:45:00,67.4,67.42,67.38,67.4,13375.0,63.2617,63.2805,63.243,63.2617,13375.0
2023-01-11 13:50:00,67.4,67.42,67.34,67.34,23047.0,63.2617,63.2805,63.2054,63.2054,23047.0
2023-01-11 13:55:00,67.34,67.4,67.34,67.39,10486.0,63.2054,63.2617,63.2054,63.2524,10486.0
2023-01-11 14:00:00,67.4,67.46,67.4,67.41,29224.0,63.2617,63.3181,63.2617,63.2711,29224.0
2023-01-11 14:05:00,67.42,67.43,67.37,67.42,14272.0,63.2805,63.2899,63.2336,63.2805,14272.0
2023-01-11 14:10:00,67.43,67.47,67.42,67.44,20824.0,63.2899,63.3274,63.2805,63.2993,20824.0
2023-01-11 14:15:00,67.44,67.46,67.41,67.44,15396.0,63.2993,63.3181,63.2711,63.2993,15396.0
2023-01-11 14:20:00,67.44,67.51,67.43,67.48,24396.0,63.2993,63.365,63.2899,63.3368,24396.0
2023-01-11 14:25:00,67.48,67.51,67.45,67.49,19742.0,63.3368,63.365,63.3087,63.3462,19742.0
2023-01-11 14:30:00,67.49,67.56,67.48,67.55,18627.0,63.3462,63.4119,63.3368,63.4025,18627.0
2023-01-11 14:35:00,67.55,67.61,67.53,67.61,17767.0,63.4025,63.4588,63.3838,63.4588,17767.0
2023-01-11 14:40:00,67.61,67.65,67.59,67.64,24991.0,63.4588,63.4964,63.4401,63.487,24991.0
2023-01-11 14:45:00,67.65,67.7,67.62,67.67,21120.0,63.4964,63.5433,63.4682,63.5152,21120.0
2023-01-11 14:50:00,67.67,67.68,67.64,67.65,14928.0,63.5152,63.5245,63.487,63.4964,14928.0
2023-01-11 14:55:00,67.65,67.68,67.62,67.64,21216.0,63.4964,63.5245,63.4682,63.487,21216.0
2023-01-11 15:00:00,67.64,67.67,67.58,67.59,30336.0,63.487,63.5152,63.4307,63.4401,30336.0
2023-01-11 15:05:00,67.59,67.59,67.48,67.48,43453.0,63.4401,63.4401,63.3368,63.3368,43453.0
2023-01-11 15:10:00,67.48,67.55,67.48,67.51,57141.0,63.3368,63.4025,63.3368,63.365,57141.0
2023-01-11 15:15:00,67.51,67.53,67.49,67.51,58772.0,63.365,63.3838,63.3462,63.365,58772.0
2023-01-11 15:20:00,67.51,67.52,67.47,67.48,27898.0,63.365,63.3744,63.3274,63.3368,27898.0
2023-01-11 15:25:00,67.48,67.51,67.43,67.44,27079.0,63.3368,63.365,63.2899,63.2993,27079.0
2023-01-11 15:30:00,67.43,67.43,67.38,67.38,29453.0,63.2899,63.2899,63.243,63.243,29453.0
2023-01-11 15:35:00,67.38,67.43,67.38,67.42,29656.0,63.243,63.2899,63.243,63.2805,29656.0
2023-01-11 15:40:00,67.42,67.43,67.38,67.42,53235.0,63.2805,63.2899,63.243,63.2805,53235.0
2023-01-11 15:45:00,67.41,67.46,67.39,67.44,82426.0,63.2711,63.3181,63.2524,63.2993,82426.0
2023-01-11 15:50:00,67.45,67.57,67.43,67.55,152223.0,63.3087,63.4213,63.2899,63.4025,152223.0
2023-01-11 15:55:00,67.55,67.6,67.52,67.56,370171.0,63.4025,63.4495,63.3744,63.4119,370171.0
2023-01-12 09:30:00,67.41,67.53,67.33,67.39,105650.0,63.2711,63.3838,63.196,63.2524,105650.0
2023-01-12 09:35:00,67.4,67.44,67.26,67.27,47836.0,63.2617,63.2993,63.1303,63.1397,47836.0
2023-01-12 09:40:00,67.25,67.29,67.16,67.18,54826.0,63.1209,63.1585,63.0365,63.0552,54826.0
2023-01-12 09:45:00,67.18,67.2,67.01,67.05,37291.0,63.0552,63.074,62.8957,62.9332,37291.0
2023-01-12 09:50:00,67.05,67.19,67.03,67.11,33305.0,62.9332,63.0646,62.9145,62.9895,33305.0
2023-01-12 09:55:00,67.11,67.24,67.1,67.2,29049.0,62.9895,63.1116,62.9802,63.074,29049.0
2023-01-12 10:00:00,67.19,67.23,67.12,67.17,26731.0,63.0646,63.1022,62.9989,63.0459,26731.0
2023-01-12 10:05:00,67.17,67.21,67.1,67.11,38489.0,63.0459,63.0834,62.9802,62.9895,38489.0
2023-01-12 10:10:00,67.13,67.36,67.13,67.33,32475.0,63.0083,63.2242,63.0083,63.196,32475.0
2023-01-12 10:15:00,67.33,67.46,67.32,67.33,29393.0,63.196,63.3181,63.1866,63.196,29393.0
2023-01-12 10:20:00,67.34,67.43,67.3,67.35,24787.0,63.2054,63.2899,63.1679,63.2148,24787.0
2023-01-12 10:25:00,67.36,67.4,67.23,67.27,27159.0,63.2242,63.2617,63.1022,63.1397,27159.0
2023-01-12 10:30:00,67.26,67.32,67.17,67.31,29445.0,63.1303,63.1866,63.0459,63.1773,29445.0
2023-01-12 10:35:00,67.31,67.38,67.29,67.33,23199.0,63.1773,63.243,63.1585,63.196,23199.0
2023-01-12 10:40:00,67.32,67.33,67.05,67.09,47703.0,63.1866,63.196,62.9332,62.9708,47703.0
2023-01-12 10:45:00,67.1,67.17,67.03,67.08,29546.0,62.9802,63.0459,62.9145,62.9614,29546.0
2023-01-12 10:50:00,67.08,67.11,67.03,67.08,29520.0,62.9614,62.9895,62.9145,62.9614,29520.0
2023-01-12 10:55:00,67.09,67.19,67.05,67.09,26523.0,62.9708,63.0646,62.9332,62.9708,26523.0
2023-01-12 11:00:00,67.09,67.1,66.91,66.98,33576.0,62.9708,62.9802,62.8018,62.8675,33576.0
2023-01-12 11:05:00,67.0,67.08,66.93,66.95,21406.0,62.8863,62.9614,62.8206,62.8394,21406.0
2023-01-12 11:10:00,66.95,67.01,66.94,67.01,14658.0,62.8394,62.8957,62.83,62.8957,14658.0
2023-01-12 11:15:00,66.99,67.0,66.91,66.91,24941.0,62.8769,62.8863,62.8018,62.8018,24941.0
2023-01-12 11:20:00,66.92,66.99,66.91,66.97,14018.0,62.8112,62.8769,62.8018,62.8581,14018.0
2023-01-12 11:25:00,66.98,66.99,66.84,66.88,22833.0,62.8675,62.8769,62.7361,62.7737,22833.0
2023-01-12 11:30:00,66.89,66.91,66.77,66.82,16093.0,62.7831,62.8018,62.6704,62.7173,16093.0
2023-01-12 11:35:00,66.84,66.87,66.79,66.79,24810.0,62.7361,62.7643,62.6892,62.6892,24810.0
2023-01-12 11:40:00,66.8,66.87,66.76,66.86,75191.0,62.6986,62.7643,62.661,62.7549,75191.0
2023-01-12 11:45:00,66.85,66.9,66.78,66.8,73073.0,62.7455,62.7924,62.6798,62.6986,73073.0
2023-01-12 11:50:00,66.8,66.86,66.77,66.78,28664.0,62.6986,62.7549,62.6704,62.6798,28664.0
2023-01-12 11:55:00,66.78,66.83,66.75,66.81,38101.0,62.6798,62.7267,62.6516,62.708,38101.0
2023-01-12 12:00:00,66.8,66.81,66.73,66.73,27352.0,62.6986,62.708,62.6329,62.6329,27352.0
2023-01-12 12:05:00,66.74,66.83,66.74,66.78,20420.0,62.6423,62.7267,62.6423,62.6798,20420.0
2023-01-12 12:10:00,66.78,66.82,66.76,66.78,23010.0,62.6798,62.7173,62.661,62.6798,23010.0
2023-01-12 12:15:00,66.77,66.82,66.76,66.78,22200.0,62.6704,62.7173,62.661,62.6798,22200.0
2023-01-12 12:20:00,66.79,66.82,66.77,66.81,25621.0,62.6892,62.7173,62.6704,62.708,25621.0
2023-01-12 12:25:00,66.81,66.85,66.79,66.84,26161.0,62.708,62.7455,62.6892,62.7361,26161.0
2023-01-12 12:30:00,66.85,66.92,66.8,66.92,87334.0,62.7455,62.8112,62.6986,62.8112,87334.0
2023-01-12 12:35:00,66.91,66.98,66.9,66.92,32963.0,62.8018,62.8675,62.7924,62.8112,32963.0
2023-01-12 12:40:00,66.92,66.93,66.87,66.87,17939.0,62.8112,62.8206,62.7643,62.7643,17939.0
2023-01-12 12:45:00,66.87,66.91,66.86,66.86,28520.0,62.7643,62.8018,62.7549,62.7549,28520.0
2023-01-12 12:50:00,66.87,66.91,66.83,66.84,21026.0,62.7643,62.8018,62.7267,62.7361,21026.0
2023-01-12 12:55:00,66.84,66.85,66.79,66.8,14107.0,62.7361,62.7455,62.6892,62.6986,14107.0
2023-01-12 13:00:00,66.81,66.88,66.77,66.85,23793.0,62.708,62.7737,62.6704,62.7455,23793.0
2023-01-12 13:05:00,66.86,66.88,66.83,66.85,14229.0,62.7549,62.7737,62.7267,62.7455,14229.0
2023-01-12 13:10:00,66.86,66.93,66.85,66.92,13372.0,62.7549,62.8206,62.7455,62.8112,13372.0
2023-01-12 13:15:00,66.92,66.95,66.87,66.88,26306.0,62.8112,62.8394,62.7643,62.7737,26306.0
2023-01-12 13:20:00,66.87,66.9,66.84,66.86,17487.0,62.7643,62.7924,62.7361,62.7549,17487.0
2023-01-12 13:25:00,66.86,66.89,66.64,66.66,78517.0,62.7549,62.7831,62.5484,62.5672,78517.0
2023-01-12 13:30:00,66.66,66.7,66.56,66.66,35470.0,62.5672,62.6047,62.4733,62.5672,35470.0
2023-01-12 13:35:00,66.65,66.75,66.64,66.73,30974.0,62.5578,62.6516,62.5484,62.6329,30974.0
2023-01-12 13:40:00,66.73,66.73,66.69,66.7,17129.0,62.6329,62.6329,62.5953,62.6047,17129.0
2023-01-12 13:45:00,66.7,66.76,66.68,66.74,21569.0,62.6047,62.661,62.5859,62.6423,21569.0
2023-01-12 13:50:00,66.74,66.84,66.74,66.81,23530.0,62.6423,62.7361,62.6423,62.708,23530.0
2023-01-12 13:55:00,66.81,66.86,66.78,66.84,19958.0,62.708,62.7549,62.6798,62.7361,19958.0
2023-01-12 14:00:00,66.85,66.88,66.81,66.82,23138.0,62.7455,62.7737,62.708,62.7173,23138.0
2023-01-12 14:05:00,66.82,66.89,66.82,66.84,24291.0,62.7173,62.7831,62.7173,62.7361,24291.0
2023-01-12 14:10:00,66.85,66.97,66.84,66.95,35098.0,62.7455,62.8581,62.7361,62.8394,35098.0
2023-01-12 14:15:00,66.95,66.98,66.9,66.98,24914.0,62.8394,62.8675,62.7924,62.8675,24914.0
2023-01-12 14:20:00,66.98,67.03,66.96,67.02,24806.0,62.8675,62.9145,62.8488,62.9051,24806.0
2023-01-12 14:25:00,67.02,67.1,67.01,67.09,31203.0,62.9051,62.9802,62.8957,62.9708,31203.0
2023-01-12 14:30:00,67.08,67.08,67.04,67.05,22543.0,62.9614,62.9614,62.9238,62.9332,22543.0
2023-01-12 14:35:00,67.06,67.11,67.05,67.07,24287.0,62.9426,62.9895,62.9332,62.952,24287.0
2023-01-12 14:40:00,67.06,67.12,67.04,67.07,21162.0,62.9426,62.9989,62.9238,62.952,21162.0
2023-01-12 14:45:00,67.09,67.12,67.08,67.08,23875.0,62.9708,62.9989,62.9614,62.9614,23875.0
2023-01-12 14:50:00,67.09,67.09,66.98,66.98,30706.0,62.9708,62.9708,62.8675,62.8675,30706.0
2023-01-12 14:55:00,66.98,67.06,66.95,67.05,37672.0,62.8675,62.9426,62.8394,62.9332,37672.0
2023-01-12 15:00:00,67.06,67.07,67.0,67.01,25366.0,62.9426,62.952,62.8863,62.8957,25366.0
2023-01-12 15:05:00,67.02,67.02,66.91,66.92,30025.0,62.9051,62.9051,62.8018,62.8112,30025.0
2023-01-12 15:10:00,66.93,66.97,66.87,66.89,27365.0,62.8206,62.8581,62.7643,62.7831,27365.0
2023-01-12 15:15:00,66.89,66.91,66.85,66.86,30341.0,62.7831,62.8018,62.7455,62.7549,30341.0
2023-01-12 15:20:00,66.86,66.9,66.84,66.89,34527.0,62.7549,62.7924,62.7361,62.7831,34527.0
2023-01-12 15:25:00,66.89,66.93,66.86,66.87,38122.0,62.7831,62.8206,62.7549,62.7643,38122.0
2023-01-12 15:30:00,66.88,66.9,66.86,66.89,35380.0,62.7737,62.7924,62.7549,62.7831,35380.0
2023-01-12 15:35:00,66.88,66.9,66.81,66.87,38721.0,62.7737,62.7924,62.708,62.7643,38721.0
2023-01-12 15:40:00,66.87,66.9,66.84,66.87,42831.0,62.7643,62.7924,62.7361,62.7643,42831.0
2023-01-12 15:45:00,66.86,66.87,66.7,66.7,58135.0,62.7549,62.7643,62.6047,62.6047,58135.0
2023-01-12 15:50:00,66.71,66.78,66.71,66.72,124203.0,62.6141,62.6798,62.6141,62.6235,124203.0
2023-01-12 15:55:00,66.72,66.8,66.72,66.75,282976.0,62.6235,62.6986,62.6235,62.6516,282976.0
2023-01-13 09:30:00,66.48,66.84,66.48,66.76,208487.0,62.3982,62.7361,62.3982,62.661,208487.0
2023-01-13 09:35:00,66.75,66.77,66.55,66.62,61078.0,62.6516,62.6704,62.4639,62.5296,61078.0
2023-01-13 09:40:00,66.61,66.66,66.57,66.65,36159.0,62.5202,62.5672,62.4827,62.5578,36159.0
2023-01-13 09:45:00,66.65,66.74,66.59,66.74,87935.0,62.5578,62.6423,62.5015,62.6423,87935.0
2023-01-13 09:50:00,66.73,66.87,66.73,66.83,23686.0,62.6329,62.7643,62.6329,62.7267,23686.0
2023-01-13 09:55:00,66.84,66.84,66.71,66.79,37962.0,62.7361,62.7361,62.6141,62.6892,37962.0
2023-01-13 10:00:00,66.78,66.96,66.73,66.8,49406.0,62.6798,62.8488,62.6329,62.6986,49406.0
2023-01-13 10:05:00,66.79,66.86,66.79,66.86,38891.0,62.6892,62.7549,62.6892,62.7549,38891.0
2023-01-13 10:10:00,66.86,66.87,66.74,66.74,44453.0,62.7549,62.7643,62.6423,62.6423,44453.0
2023-01-13 10:15:00,66.75,66.79,66.74,66.76,46758.0,62.6516,62.6892,62.6423,62.661,46758.0
2023-01-13 10:20:00,66.76,66.81,66.74,66.8,26460.0,62.661,62.708,62.6423,62.6986,26460.0
2023-01-13 10:25:00,66.8,66.81,66.73,66.76,42685.0,62.6986,62.708,62.6329,62.661,42685.0
2023-01-13 10:30:00,66.76,66.76,66.65,66.66,23392.0,62.661,62.661,62.5578,62.5672,23392.0
2023-01-13 10:35:00,66.66,66.69,66.63,66.67,17216.0,62.5672,62.5953,62.539,62.5766,17216.0
2023-01-13 10:40:00,66.67,66.69,66.54,66.55,25613.0,62.5766,62.5953,62.4545,62.4639,25613.0
2023-01-13 10:45:00,66.54,66.6,66.52,66.55,30174.0,62.4545,62.5109,62.4358,62.4639,30174.0
2023-01-13 10:50:00,66.56,66.57,66.49,66.52,51471.0,62.4733,62.4827,62.4076,62.4358,51471.0
2023-01-13 10:55:00,66.52,66.54,66.46,66.49,29177.0,62.4358,62.4545,62.3795,62.4076,29177.0
2023-01-13 11:00:00,66.5,66.55,66.45,66.55,39761.0,62.417,62.4639,62.3701,62.4639,39761.0
2023-01-13 11:05:00,66.54,66.55,66.47,66.47,25954.0,62.4545,62.4639,62.3888,62.3888,25954.0
2023-01-13 11:10:00,66.48,66.48,66.41,66.44,25956.0,62.3982,62.3982,62.3325,62.3607,25956.0
2023-01-13 11:15:00,66.44,66.55,66.43,66.53,43223.0,62.3607,62.4639,62.3513,62.4452,43223.0
2023-01-13 11:20:00,66.53,66.58,66.52,66.58,14039.0,62.4452,62.4921,62.4358,62.4921,14039.0
2023-01-13 11:25:00,66.58,66.58,66.5,66.5,42321.0,62.4921,62.4921,62.417,62.417,42321.0
2023-01-13 11:30:00,66.5,66.52,66.45,66.47,27402.0,62.417,62.4358,62.3701,62.3888,27402.0
2023-01-13 11:35:00,66.47,66.49,66.44,66.46,22473.0,62.3888,62.4076,62.3607,62.3795,22473.0
2023-01-13 11:40:00,66.47,66.48,66.42,66.48,21819.0,62.3888,62.3982,62.3419,62.3982,21819.0
2023-01-13 11:45:00,66.47,66.48,66.36,66.42,32118.0,62.3888,62.3982,62.2856,62.3419,32118.0
2023-01-13 11:50:00,66.42,66.47,66.41,66.43,26371.0,62.3419,62.3888,62.3325,62.3513,26371.0
2023-01-13 11:55:00,66.42,66.42,66.36,66.38,23957.0,62.3419,62.3419,62.2856,62.3044,23957.0
2023-01-13 12:00:00,66.38,66.4,66.33,66.33,22698.0,62.3044,62.3231,62.2574,62.2574,22698.0
2023-01-13 12:05:00,66.33,66.35,66.3,66.33,15153.0,62.2574,62.2762,62.2293,62.2574,15153.0
2023-01-13 12:10:00,66.34,66.35,66.23,66.31,114550.0,62.2668,62.2762,62.1636,62.2387,114550.0
2023-01-13 12:15:00,66.31,66.38,66.31,66.34,29092.0,62.2387,62.3044,62.2387,62.2668,29092.0
2023-01-13 12:20:00,66.34,66.37,66.33,66.36,16206.0,62.2668,62.295,62.2574,62.2856,16206.0
2023-01-13 12:25:00,66.36,66.37,66.31,66.32,15776.0,62.2856,62.295,62.2387,62.248,15776.0
2023-01-13 12:30:00,66.33,66.35,66.3,66.31,13317.0,62.2574,62.2762,62.2293,62.2387,13317.0
2023-01-13 12:35:00,66.3,66.31,66.26,66.3,16889.0,62.2293,62.2387,62.1917,62.2293,16889.0
2023-01-13 12:40:00,66.31,66.31,66.25,66.28,24329.0,62.2387,62.2387,62.1823,62.2105,24329.0
2023-01-13 12:45:00,66.27,66.31,66.22,66.28,31729.0,62.2011,62.2387,62.1542,62.2105,31729.0
2023-01-13 12:50:00,66.27,66.28,66.24,66.27,24968.0,62.2011,62.2105,62.173,62.2011,24968.0
2023-01-13 12:55:00,66.27,66.31,66.25,66.27,22332.0,62.2011,62.2387,62.1823,62.2011,22332.0
2023-01-13 13:00:00,66.28,66.31,66.27,66.3,21473.0,62.2105,62.2387,62.2011,62.2293,21473.0
2023-01-13 13:05:00,66.29,66.3,66.25,66.3,22843.0,62.2199,62.2293,62.1823,62.2293,22843.0
2023-01-13 13:10:00,66.31,66.39,66.31,66.38,17691.0,62.2387,62.3137,62.2387,62.3044,17691.0
2023-01-13 13:15:00,66.38,66.4,66.34,66.39,36434.0,62.3044,62.3231,62.2668,62.3137,36434.0
2023-01-13 13:20:00,66.38,66.46,66.38,66.45,32154.0,62.3044,62.3795,62.3044,62.3701,32154.0
2023-01-13 13:25:00,66.46,66.54,66.45,66.53,17917.0,62.3795,62.4545,62.3701,62.4452,17917.0
2023-01-13 13:30:00,66.53,66.57,66.52,66.56,17764.0,62.4452,62.4827,62.4358,62.4733,17764.0
2023-01-13 13:35:00,66.56,66.58,66.53,66.58,17825.0,62.4733,62.4921,62.4452,62.4921,17825.0
2023-01-13 13:40:00,66.58,66.63,66.58,66.63,16574.0,62.4921,62.539,62.4921,62.539,16574.0
2023-01-13 13:45:00,66.62,66.63,66.6,66.62,22379.0,62.5296,62.539,62.5109,62.5296,22379.0
2023-01-13 13:50:00,66.62,66.62,66.55,66.57,23985.0,62.5296,62.5296,62.4639,62.4827,23985.0
2023-01-13 13:55:00,66.56,66.61,66.56,66.6,23590.0,62.4733,62.5202,62.4733,62.5109,23590.0
2023-01-13 14:00:00,66.61,66.62,66.54,66.55,26227.0,62.5202,62.5296,62.4545,62.4639,26227.0
2023-01-13 14:05:00,66.55,66.6,66.54,66.59,12541.0,62.4639,62.5109,62.4545,62.5015,12541.0
2023-01-13 14:10:00,66.6,66.63,66.59,66.61,32343.0,62.5109,62.539,62.5015,62.5202,32343.0
2023-01-13 14:15:00,66.61,66.67,66.59,66.66,31178.0,62.5202,62.5766,62.5015,62.5672,31178.0
2023-01-13 14:20:00,66.66,66.71,66.65,66.7,17682.0,62.5672,62.6141,62.5578,62.6047,17682.0
2023-01-13 14:25:00,66.71,66.73,66.68,66.72,25627.0,62.6141,62.6329,62.5859,62.6235,25627.0
2023-01-13 14:30:00,66.72,66.76,66.71,66.73,28158.0,62.6235,62.661,62.6141,62.6329,28158.0
2023-01-13 14:35:00,66.73,66.78,66.71,66.78,39353.0,62.6329,62.6798,62.6141,62.6798,39353.0
2023-01-13 14:40:00,66.78,66.8,66.77,66.8,20478.0,62.6798,62.6986,62.6704,62.6986,20478.0
2023-01-13 14:45:00,66.8,66.87,66.77,66.84,41010.0,62.6986,62.7643,62.6704,62.7361,41010.0
2023-01-13 14:50:00,66.83,66.83,66.78,66.79,18467.0,62.7267,62.7267,62.6798,62.6892,18467.0
2023-01-13 14:55:00,66.78,66.85,66.77,66.84,23379.0,62.6798,62.7455,62.6704,62.7361,23379.0
2023-01-13 15:00:00,66.84,66.89,66.82,66.88,32209.0,62.7361,62.7831,62.7173,62.7737,32209.0
2023-01-13 15:05:00,66.88,66.88,66.83,66.87,23479.0,62.7737,62.7737,62.7267,62.7643,23479.0
2023-01-13 15:10:00,66.87,66.87,66.81,66.83,42041.0,62.7643,62.7643,62.708,62.7267,42041.0
2023-01-13 15:15:00,66.82,66.86,66.8,66.86,31576.0,62.7173,62.7549,62.6986,62.7549,31576.0
2023-01-13 15:20:00,66.86,66.91,66.85,66.9,31624.0,62.7549,62.8018,62.7455,62.7924,31624.0
2023-01-13 15:25:00,66.91,66.92,66.85,66.87,27346.0,62.8018,62.8112,62.7455,62.7643,27346.0
2023-01-13 15:30:00,66.87,66.96,66.87,66.95,38663.0,62.7643,62.8488,62.7643,62.8394,38663.0
2023-01-13 15:35:00,66.95,67.04,66.95,67.03,69805.0,62.8394,62.9238,62.8394,62.9145,69805.0
2023-01-13 15:40:00,67.03,67.04,66.99,67.03,55778.0,62.9145,62.9238,62.8769,62.9145,55778.0
2023-01-13 15:45:00,67.02,67.03,66.98,67.02,61165.0,62.9051,62.9145,62.8675,62.9051,61165.0
2023-01-13 15:50:00,67.02,67.07,66.99,67.06,144950.0,62.9051,62.952,62.8769,62.9426,144950.0
2023-01-13 15:55:00,67.05,67.11,67.04,67.04,370760.0,62.9332,62.9895,62.9238,62.9238,370760.0
2023-01-17 09:30:00,67.24,67.26,67.05,67.08,118762.0,63.1116,63.1303,62.9332,62.9614,118762.0
2023-01-17 09:35:00,67.09,67.16,67.04,67.13,53625.0,62.9708,63.0365,62.9238,63.0083,53625.0
2023-01-17 09:40:00,67.15,67.27,67.13,67.18,35484.0,63.0271,63.1397,63.0083,63.0552,35484.0
2023-01-17 09:45:00,67.17,67.26,67.12,67.26,31281.0,63.0459,63.1303,62.9989,63.1303,31281.0
2023-01-17 09:50:00,67.25,67.35,67.21,67.33,41316.0,63.1209,63.2148,63.0834,63.196,41316.0
2023-01-17 09:55:00,67.35,67.36,67.24,67.28,28021.0,63.2148,63.2242,63.1116,63.1491,28021.0
2023-01-17 10:00:00,67.28,67.5,67.24,67.33,84696.0,63.1491,63.3556,63.1116,63.196,84696.0
2023-01-17 10:05:00,67.33,67.37,67.28,67.36,28120.0,63.196,63.2336,63.1491,63.2242,28120.0
2023-01-17 10:10:00,67.37,67.37,67.28,67.34,24831.0,63.2336,63.2336,63.1491,63.2054,24831.0
2023-01-17 10:15:00,67.34,67.43,67.34,67.41,162712.0,63.2054,63.2899,63.2054,63.2711,162712.0
2023-01-17 10:20:00,67.43,67.43,67.31,67.34,20149.0,63.2899,63.2899,63.1773,63.2054,20149.0
2023-01-17 10:25:00,67.34,67.35,67.19,67.25,30266.0,63.2054,63.2148,63.0646,63.1209,30266.0
2023-01-17 10:30:00,67.26,67.38,67.26,67.38,28841.0,63.1303,63.243,63.1303,63.243,28841.0
2023-01-17 10:35:00,67.38,67.42,67.34,67.4,21855.0,63.243,63.2805,63.2054,63.2617,21855.0
2023-01-17 10:40:00,67.4,67.4,67.21,67.33,37905.0,63.2617,63.2617,63.0834,63.196,37905.0
2023-01-17 10:45:00,67.33,67.33,67.23,67.23,24673.0,63.196,63.196,63.1022,63.1022,24673.0
2023-01-17 10:50:00,67.23,67.24,67.15,67.22,27485.0,63.1022,63.1116,63.0271,63.0928,27485.0
2023-01-17 10:55:00,67.22,67.23,67.18,67.19,14049.0,63.0928,63.1022,63.0552,63.0646,14049.0
2023-01-17 11:00:00,67.19,67.2,67.14,67.15,29127.0,63.0646,63.074,63.0177,63.0271,29127.0
2023-01-17 11:05:00,67.16,67.16,67.05,67.05,19148.0,63.0365,63.0365,62.9332,62.9332,19148.0
2023-01-17 11:10:00,67.05,67.08,67.03,67.06,68584.0,62.9332,62.9614,62.9145,62.9426,68584.0
2023-01-17 11:15:00,67.06,67.1,67.03,67.07,26560.0,62.9426,62.9802,62.9145,62.952,26560.0
2023-01-17 11:20:00,67.07,67.1,67.05,67.08,18255.0,62.952,62.9802,62.9332,62.9614,18255.0
2023-01-17 11:25:00,67.08,67.13,67.06,67.1,20113.0,62.9614,63.0083,62.9426,62.9802,20113.0
2023-01-17 11:30:00,67.1,67.12,67.04,67.05,22843.0,62.9802,62.9989,62.9238,62.9332,22843.0
2023-01-17 11:35:00,67.05,67.07,67.01,67.06,33449.0,62.9332,62.952,62.8957,62.9426,33449.0
2023-01-17 11:40:00,67.07,67.09,67.03,67.03,19672.0,62.952,62.9708,62.9145,62.9145,19672.0
2023-01-17 11:45:00,67.03,67.08,67.01,67.08,32774.0,62.9145,62.9614,62.8957,62.9614,32774.0
2023-01-17 11:50:00,67.08,67.1,67.03,67.06,29473.0,62.9614,62.9802,62.9145,62.9426,29473.0
2023-01-17 11:55:00,67.05,67.07,67.04,67.04,21720.0,62.9332,62.952,62.9238,62.9238,21720.0
2023-01-17 12:00:00,67.05,67.07,67.03,67.06,13727.0,62.9332,62.952,62.9145,62.9426,13727.0
2023-01-17 12:05:00,67.06,67.08,67.03,67.05,24203.0,62.9426,62.9614,62.9145,62.9332,24203.0
2023-01-17 12:10:00,67.04,67.05,66.98,67.02,19467.0,62.9238,62.9332,62.8675,62.9051,19467.0
2023-01-17 12:15:00,67.02,67.07,67.01,67.03,24348.0,62.9051,62.952,62.8957,62.9145,24348.0
2023-01-17 12:20:00,67.04,67.06,67.0,67.02,22797.0,62.9238,62.9426,62.8863,62.9051,22797.0
2023-01-17 12:25:00,67.02,67.02,66.96,67.0,39735.0,62.9051,62.9051,62.8488,62.8863,39735.0
2023-01-17 12:30:00,66.99,67.06,66.99,67.04,51971.0,62.8769,62.9426,62.8769,62.9238,51971.0
2023-01-17 12:35:00,67.05,67.09,67.04,67.08,16243.0,62.9332,62.9708,62.9238,62.9614,16243.0
2023-01-17 12:40:00,67.08,67.09,67.04,67.05,9441.0,62.9614,62.9708,62.9238,62.9332,9441.0
2023-01-17 12:45:00,67.05,67.07,67.02,67.05,16194.0,62.9332,62.952,62.9051,62.9332,16194.0
2023-01-17 12:50:00,67.05,67.09,67.04,67.06,13139.0,62.9332,62.9708,62.9238,62.9426,13139.0
2023-01-17 12:55:00,67.05,67.06,66.99,67.02,13732.0,62.9332,62.9426,62.8769,62.9051,13732.0
2023-01-17 13:00:00,67.02,67.08,67.02,67.04,16370.0,62.9051,62.9614,62.9051,62.9238,16370.0
2023-01-17 13:05:00,67.04,67.07,67.03,67.03,19733.0,62.9238,62.952,62.9145,62.9145,19733.0
2023-01-17 13:10:00,67.03,67.08,67.01,67.06,13667.0,62.9145,62.9614,62.8957,62.9426,13667.0
2023-01-17 13:15:00,67.07,67.1,67.06,67.08,14265.0,62.952,62.9802,62.9426,62.9614,14265.0
2023-01-17 13:20:00,67.09,67.1,67.07,67.09,16994.0,62.9708,62.9802,62.952,62.9708,16994.0
2023-01-17 13:25:00,67.09,67.11,67.05,67.06,13182.0,62.9708,62.9895,62.9332,62.9426,13182.0
2023-01-17 13:30:00,67.06,67.07,67.04,67.07,16421.0,62.9426,62.952,62.9238,62.952,16421.0
2023-01-17 13:35:00,67.08,67.11,67.05,67.11,13218.0,62.9614,62.9895,62.9332,62.9895,13218.0
2023-01-17 13:40:00,67.11,67.11,67.04,67.06,19055.0,62.9895,62.9895,62.9238,62.9426,19055.0
2023-01-17 13:45:00,67.07,67.07,67.02,67.03,50347.0,62.952,62.952,62.9051,62.9145,50347.0
2023-01-17 13:50:00,67.03,67.06,67.02,67.05,34946.0,62.9145,62.9426,62.9051,62.9332,34946.0
2023-01-17 13:55:00,67.05,67.05,66.99,67.02,30656.0,62.9332,62.9332,62.8769,62.9051,30656.0
2023-01-17 14:00:00,67.02,67.04,67.01,67.03,39715.0,62.9051,62.9238,62.8957,62.9145,39715.0
2023-01-17 14:05:00,67.04,67.06,67.03,67.05,20474.0,62.9238,62.9426,62.9145,62.9332,20474.0
2023-01-17 14:10:00,67.05,67.06,66.99,67.03,41008.0,62.9332,62.9426,62.8769,62.9145,41008.0
2023-01-17 14:15:00,67.02,67.03,66.96,67.0,53746.0,62.9051,62.9145,62.8488,62.8863,53746.0
2023-01-17 14:20:00,67.0,67.0,66.96,66.98,34508.0,62.8863,62.8863,62.8488,62.8675,34508.0
2023-01-17 14:25:00,66.98,67.0,66.96,67.0,32881.0,62.8675,62.8863,62.8488,62.8863,32881.0
2023-01-17 14:30:00,67.0,67.07,66.99,67.06,23882.0,62.8863,62.952,62.8769,62.9426,23882.0
2023-01-17 14:35:00,67.06,67.14,67.06,67.12,37715.0,62.9426,63.0177,62.9426,62.9989,37715.0
2023-01-17 14:40:00,67.12,67.16,67.11,67.15,19016.0,62.9989,63.0365,62.9895,63.0271,19016.0
2023-01-17 14:45:00,67.15,67.15,67.09,67.09,19948.0,63.0271,63.0271,62.9708,62.9708,19948.0
2023-01-17 14:50:00,67.09,67.11,67.07,67.08,10599.0,62.9708,62.9895,62.952,62.9614,10599.0
2023-01-17 14:55:00,67.07,67.07,67.02,67.03,32737.0,62.952,62.952,62.9051,62.9145,32737.0
2023-01-17 15:00:00,67.03,67.07,67.02,67.06,31018.0,62.9145,62.952,62.9051,62.9426,31018.0
2023-01-17 15:05:00,67.06,67.07,67.01,67.03,34202.0,62.9426,62.952,62.8957,62.9145,34202.0
2023-01-17 15:10:00,67.03,67.04,66.98,66.99,41472.0,62.9145,62.9238,62.8675,62.8769,41472.0
2023-01-17 15:15:00,66.99,67.03,66.98,67.02,26614.0,62.8769,62.9145,62.8675,62.9051,26614.0
2023-01-17 15:20:00,67.02,67.02,66.96,67.01,37608.0,62.9051,62.9051,62.8488,62.8957,37608.0
2023-01-17 15:25:00,67.01,67.04,67.0,67.03,39958.0,62.8957,62.9238,62.8863,62.9145,39958.0
2023-01-17 15:30:00,67.03,67.09,67.0,67.06,59708.0,62.9145,62.9708,62.8863,62.9426,59708.0
2023-01-17 15:35:00,67.06,67.1,67.03,67.03,118904.0,62.9426,62.9802,62.9145,62.9145,118904.0
2023-01-17 15:40:00,67.03,67.08,67.03,67.03,46223.0,62.9145,62.9614,62.9145,62.9145,46223.0
2023-01-17 15:45:00,67.03,67.04,66.98,67.03,100020.0,62.9145,62.9238,62.8675,62.9145,100020.0
2023-01-17 15:50:00,67.03,67.04,66.93,66.95,148237.0,62.9145,62.9238,62.8206,62.8394,148237.0
2023-01-17 15:55:00,66.95,67.04,66.94,67.03,345862.0,62.8394,62.9238,62.83,62.9145,345862.0
2023-01-18 09:30:00,66.64,66.84,66.58,66.58,116089.0,62.5484,62.7361,62.4921,62.4921,116089.0
2023-01-18 09:35:00,66.6,66.63,66.54,66.58,52213.0,62.5109,62.539,62.4545,62.4921,52213.0
2023-01-18 09:40:00,66.58,66.64,66.35,66.35,74511.0,62.4921,62.5484,62.2762,62.2762,74511.0
2023-01-18 09:45:00,66.35,66.37,66.22,66.28,45728.0,62.2762,62.295,62.1542,62.2105,45728.0
2023-01-18 09:50:00,66.28,66.31,66.21,66.26,36281.0,62.2105,62.2387,62.1448,62.1917,36281.0
2023-01-18 09:55:00,66.27,66.31,66.25,66.3,39923.0,62.2011,62.2387,62.1823,62.2293,39923.0
2023-01-18 10:00:00,66.3,66.37,66.21,66.22,47051.0,62.2293,62.295,62.1448,62.1542,47051.0
2023-01-18 10:05:00,66.21,66.28,66.18,66.26,22982.0,62.1448,62.2105,62.1166,62.1917,22982.0
2023-01-18 10:10:00,66.27,66.31,66.23,66.29,26281.0,62.2011,62.2387,62.1636,62.2199,26281.0
2023-01-18 10:15:00,66.31,66.37,66.19,66.23,44563.0,62.2387,62.295,62.126,62.1636,44563.0
2023-01-18 10:20:00,66.25,66.3,66.2,66.22,20021.0,62.1823,62.2293,62.1354,62.1542,20021.0
2023-01-18 10:25:00,66.22,66.22,66.13,66.17,20233.0,62.1542,62.1542,62.0697,62.1073,20233.0
2023-01-18 10:30:00,66.16,66.17,65.91,65.91,53277.0,62.0979,62.1073,61.8632,61.8632,53277.0
2023-01-18 10:35:00,65.91,66.0,65.86,66.0,24468.0,61.8632,61.9477,61.8163,61.9477,24468.0
2023-01-18 10:40:00,66.01,66.04,65.93,65.93,41642.0,61.9571,61.9852,61.882,61.882,41642.0
2023-01-18 10:45:00,65.93,65.95,65.78,65.78,58584.0,61.882,61.9008,61.7412,61.7412,58584.0
2023-01-18 10:50:00,65.78,65.81,65.65,65.77,84118.0,61.7412,61.7694,61.6192,61.7318,84118.0
2023-01-18 10:55:00,65.77,65.83,65.73,65.81,64203.0,61.7318,61.7881,61.6943,61.7694,64203.0
2023-01-18 11:00:00,65.81,65.85,65.8,65.84,30314.0,61.7694,61.8069,61.76,61.7975,30314.0
2023-01-18 11:05:00,65.85,65.86,65.78,65.82,60206.0,61.8069,61.8163,61.7412,61.7787,60206.0
2023-01-18 11:10:00,65.83,65.83,65.71,65.8,74425.0,61.7881,61.7881,61.6755,61.76,74425.0
2023-01-18 11:15:00,65.8,65.83,65.75,65.81,45677.0,61.76,61.7881,61.713,61.7694,45677.0
2023-01-18 11:20:00,65.8,65.81,65.66,65.69,87025.0,61.76,61.7694,61.6286,61.6567,87025.0
2023-01-18 11:25:00,65.69,65.83,65.69,65.8,27590.0,61.6567,61.7881,61.6567,61.76,27590.0
2023-01-18 11:30:00,65.8,65.83,65.76,65.81,26686.0,61.76,61.7881,61.7224,61.7694,26686.0
2023-01-18 11:35:00,65.81,65.81,65.65,65.66,31604.0,61.7694,61.7694,61.6192,61.6286,31604.0
2023-01-18 11:40:00,65.66,65.69,65.6,65.67,32102.0,61.6286,61.6567,61.5723,61.638,32102.0
2023-01-18 11:45:00,65.66,65.73,65.61,65.73,42978.0,61.6286,61.6943,61.5816,61.6943,42978.0
2023-01-18 11:50:00,65.73,65.73,65.58,65.59,22268.0,61.6943,61.6943,61.5535,61.5629,22268.0
2023-01-18 11:55:00,65.6,65.61,65.54,65.57,25389.0,61.5723,61.5816,61.5159,61.5441,25389.0
2023-01-18 12:00:00,65.58,65.58,65.44,65.47,33035.0,61.5535,61.5535,61.4221,61.4502,33035.0
2023-01-18 12:05:00,65.47,65.48,65.39,65.4,30964.0,61.4502,61.4596,61.3751,61.3845,30964.0
2023-01-18 12:10:00,65.4,65.51,65.39,65.5,31585.0,61.3845,61.4878,61.3751,61.4784,31585.0
2023-01-18 12:15:00,65.5,65.5,65.37,65.38,58245.0,61.4784,61.4784,61.3564,61.3658,58245.0
2023-01-18 12:20:00,65.38,65.38,65.31,65.35,37942.0,61.3658,61.3658,61.3001,61.3376,37942.0
2023-01-18 12:25:00,65.34,65.34,65.23,65.24,68678.0,61.3282,61.3282,61.225,61.2344,68678.0
2023-01-18 12:30:00,65.24,65.25,65.19,65.22,16592.0,61.2344,61.2437,61.1874,61.2156,16592.0
2023-01-18 12:35:00,65.22,65.25,65.17,65.17,18895.0,61.2156,61.2437,61.1687,61.1687,18895.0
2023-01-18 12:40:00,65.18,65.22,65.14,65.15,19012.0,61.178,61.2156,61.1405,61.1499,19012.0
2023-01-18 12:45:00,65.15,65.17,65.1,65.11,38291.0,61.1499,61.1687,61.103,61.1123,38291.0
2023-01-18 12:50:00,65.11,65.13,64.95,64.95,27382.0,61.1123,61.1311,60.9622,60.9622,27382.0
2023-01-18 12:55:00,64.95,65.1,64.95,64.96,61452.0,60.9622,61.103,60.9622,60.9715,61452.0
2023-01-18 13:00:00,64.96,65.04,64.93,64.94,24890.0,60.9715,61.0466,60.9434,60.9528,24890.0
2023-01-18 13:05:00,64.95,64.98,64.92,64.92,22434.0,60.9622,60.9903,60.934,60.934,22434.0
2023-01-18 13:10:00,64.92,64.92,64.8,64.82,49170.0,60.934,60.934,60.8214,60.8401,49170.0
2023-01-18 13:15:00,64.82,64.82,64.74,64.76,19781.0,60.8401,60.8401,60.7651,60.7838,19781.0
2023-01-18 13:20:00,64.76,64.79,64.73,64.78,21309.0,60.7838,60.812,60.7557,60.8026,21309.0
2023-01-18 13:25:00,64.78,64.83,64.77,64.82,45006.0,60.8026,60.8495,60.7932,60.8401,45006.0
2023-01-18 13:30:00,64.81,64.89,64.8,64.89,28789.0,60.8308,60.9058,60.8214,60.9058,28789.0
2023-01-18 13:35:00,64.9,65.01,64.89,64.95,28475.0,60.9152,61.0185,60.9058,60.9622,28475.0
2023-01-18 13:40:00,64.95,65.01,64.95,65.0,48431.0,60.9622,61.0185,60.9622,61.0091,48431.0
2023-01-18 13:45:00,65.0,65.05,64.99,65.02,39012.0,61.0091,61.056,60.9997,61.0279,39012.0
2023-01-18 13:50:00,65.03,65.06,65.02,65.05,22538.0,61.0373,61.0654,61.0279,61.056,22538.0
2023-01-18 13:55:00,65.05,65.05,64.99,65.03,27332.0,61.056,61.056,60.9997,61.0373,27332.0
2023-01-18 14:00:00,65.03,65.18,65.02,65.14,37842.0,61.0373,61.178,61.0279,61.1405,37842.0
2023-01-18 14:05:00,65.14,65.18,65.09,65.13,44659.0,61.1405,61.178,61.0936,61.1311,44659.0
2023-01-18 14:10:00,65.13,65.17,65.06,65.11,23072.0,61.1311,61.1687,61.0654,61.1123,23072.0
2023-01-18 14:15:00,65.1,65.1,64.99,65.0,49299.0,61.103,61.103,60.9997,61.0091,49299.0
2023-01-18 14:20:00,65.01,65.07,64.99,65.07,25868.0,61.0185,61.0748,60.9997,61.0748,25868.0
2023-01-18 14:25:00,65.07,65.08,65.01,65.01,19432.0,61.0748,61.0842,61.0185,61.0185,19432.0
2023-01-18 14:30:00,65.02,65.08,65.01,65.05,18371.0,61.0279,61.0842,61.0185,61.056,18371.0
2023-01-18 14:35:00,65.05,65.05,64.96,64.97,25952.0,61.056,61.056,60.9715,60.9809,25952.0
2023-01-18 14:40:00,64.97,65.01,64.94,65.01,25481.0,60.9809,61.0185,60.9528,61.0185,25481.0
2023-01-18 14:45:00,65.0,65.03,64.97,65.02,79795.0,61.0091,61.0373,60.9809,61.0279,79795.0
2023-01-18 14:50:00,65.02,65.05,65.01,65.03,18196.0,61.0279,61.056,61.0185,61.0373,18196.0
2023-01-18 14:55:00,65.03,65.05,64.97,64.97,50733.0,61.0373,61.056,60.9809,60.9809,50733.0
2023-01-18 15:00:00,64.97,64.97,64.83,64.87,52041.0,60.9809,60.9809,60.8495,60.8871,52041.0
2023-01-18 15:05:00,64.87,64.9,64.84,64.86,32225.0,60.8871,60.9152,60.8589,60.8777,32225.0
2023-01-18 15:10:00,64.86,64.91,64.78,64.81,78354.0,60.8777,60.9246,60.8026,60.8308,78354.0
2023-01-18 15:15:00,64.81,64.84,64.75,64.81,43275.0,60.8308,60.8589,60.7744,60.8308,43275.0
2023-01-18 15:20:00,64.81,64.93,64.81,64.89,65973.0,60.8308,60.9434,60.8308,60.9058,65973.0
2023-01-18 15:25:00,64.89,64.92,64.83,64.84,41300.0,60.9058,60.934,60.8495,60.8589,41300.0
2023-01-18 15:30:00,64.83,64.83,64.68,64.68,46727.0,60.8495,60.8495,60.7087,60.7087,46727.0
2023-01-18 15:35:00,64.68,64.71,64.64,64.67,64332.0,60.7087,60.7369,60.6712,60.6994,64332.0
2023-01-18 15:40:00,64.66,64.66,64.49,64.49,85913.0,60.69,60.69,60.5304,60.5304,85913.0
2023-01-18 15:45:00,64.49,64.56,64.46,64.53,221291.0,60.5304,60.5961,60.5022,60.568,221291.0
2023-01-18 15:50:00,64.53,64.59,64.43,64.48,325722.0,60.568,60.6243,60.4741,60.521,325722.0
2023-01-18 15:55:00,64.48,64.58,64.47,64.57,500335.0,60.521,60.6149,60.5116,60.6055,500335.0
2023-01-19 09:30:00,64.41,64.47,64.23,64.39,166417.0,60.4553,60.5116,60.2864,60.4365,166417.0
2023-01-19 09:35:00,64.4,64.55,64.39,64.55,79578.0,60.4459,60.5867,60.4365,60.5867,79578.0
2023-01-19 09:40:00,64.56,64.57,64.45,64.52,103056.0,60.5961,60.6055,60.4929,60.5586,103056.0
2023-01-19 09:45:00,64.51,64.74,64.47,64.59,79294.0,60.5492,60.7651,60.5116,60.6243,79294.0
2023-01-19 09:50:00,64.6,64.7,64.59,64.69,66282.0,60.6337,60.7275,60.6243,60.7181,66282.0
2023-01-19 09:55:00,64.7,64.76,64.61,64.62,66289.0,60.7275,60.7838,60.643,60.6524,66289.0
2023-01-19 10:00:00,64.63,64.72,64.57,64.63,109931.0,60.6618,60.7463,60.6055,60.6618,109931.0
2023-01-19 10:05:00,64.65,64.77,64.65,64.73,68963.0,60.6806,60.7932,60.6806,60.7557,68963.0
2023-01-19 10:10:00,64.74,64.81,64.66,64.74,78783.0,60.7651,60.8308,60.69,60.7651,78783.0
2023-01-19 10:15:00,64.74,64.78,64.67,64.73,83250.0,60.7651,60.8026,60.6994,60.7557,83250.0
2023-01-19 10:20:00,64.74,64.77,64.69,64.7,30504.0,60.7651,60.7932,60.7181,60.7275,30504.0
2023-01-19 10:25:00,64.7,64.74,64.64,64.64,28803.0,60.7275,60.7651,60.6712,60.6712,28803.0
2023-01-19 10:30:00,64.63,64.68,64.58,64.61,49469.0,60.6618,60.7087,60.6149,60.643,49469.0
2023-01-19 10:35:00,64.61,64.63,64.46,64.48,40581.0,60.643,60.6618,60.5022,60.521,40581.0
2023-01-19 10:40:00,64.49,64.52,64.4,64.41,30294.0,60.5304,60.5586,60.4459,60.4553,30294.0
2023-01-19 10:45:00,64.42,64.47,64.36,64.44,66973.0,60.4647,60.5116,60.4084,60.4835,66973.0
2023-01-19 10:50:00,64.44,64.45,64.35,64.42,34941.0,60.4835,60.4929,60.399,60.4647,34941.0
2023-01-19 10:55:00,64.41,64.45,64.38,64.42,108384.0,60.4553,60.4929,60.4272,60.4647,108384.0
2023-01-19 11:00:00,64.43,64.5,64.42,64.47,45977.0,60.4741,60.5398,60.4647,60.5116,45977.0
2023-01-19 11:05:00,64.47,64.5,64.42,64.46,77113.0,60.5116,60.5398,60.4647,60.5022,77113.0
2023-01-19 11:10:00,64.47,64.51,64.45,64.5,32145.0,60.5116,60.5492,60.4929,60.5398,32145.0
2023-01-19 11:15:00,64.49,64.54,64.44,64.52,34947.0,60.5304,60.5773,60.4835,60.5586,34947.0
2023-01-19 11:20:00,64.52,64.61,64.52,64.59,24121.0,60.5586,60.643,60.5586,60.6243,24121.0
2023-01-19 11:25:00,64.59,64.65,64.55,64.59,36822.0,60.6243,60.6806,60.5867,60.6243,36822.0
2023-01-19 11:30:00,64.59,64.75,64.59,64.7,55861.0,60.6243,60.7744,60.6243,60.7275,55861.0
2023-01-19 11:35:00,64.71,64.73,64.61,64.63,28591.0,60.7369,60.7557,60.643,60.6618,28591.0
2023-01-19 11:40:00,64.63,64.67,64.57,64.59,39875.0,60.6618,60.6994,60.6055,60.6243,39875.0
2023-01-19 11:45:00,64.59,64.65,64.58,64.59,33030.0,60.6243,60.6806,60.6149,60.6243,33030.0
2023-01-19 11:50:00,64.59,64.59,64.47,64.5,20974.0,60.6243,60.6243,60.5116,60.5398,20974.0
2023-01-19 11:55:00,64.49,64.52,64.47,64.52,16119.0,60.5304,60.5586,60.5116,60.5586,16119.0
2023-01-19 12:00:00,64.52,64.57,64.5,64.52,17140.0,60.5586,60.6055,60.5398,60.5586,17140.0
2023-01-19 12:05:00,64.52,64.57,64.5,64.52,11840.0,60.5586,60.6055,60.5398,60.5586,11840.0
2023-01-19 12:10:00,64.52,64.52,64.42,64.47,16553.0,60.5586,60.5586,60.4647,60.5116,16553.0
2023-01-19 12:15:00,64.47,64.52,64.46,64.47,24193.0,60.5116,60.5586,60.5022,60.5116,24193.0
2023-01-19 12:20:00,64.47,64.51,64.43,64.44,11525.0,60.5116,60.5492,60.4741,60.4835,11525.0
2023-01-19 12:25:00,64.44,64.46,64.41,64.42,12198.0,60.4835,60.5022,60.4553,60.4647,12198.0
2023-01-19 12:30:00,64.43,64.45,64.38,64.45,27243.0,60.4741,60.4929,60.4272,60.4929,27243.0
2023-01-19 12:35:00,64.44,64.44,64.39,64.4,9962.0,60.4835,60.4835,60.4365,60.4459,9962.0
2023-01-19 12:40:00,64.4,64.42,64.36,64.37,61851.0,60.4459,60.4647,60.4084,60.4178,61851.0
2023-01-19 12:45:00,64.36,64.41,64.36,64.39,21019.0,60.4084,60.4553,60.4084,60.4365,21019.0
2023-01-19 12:50:00,64.39,64.4,64.31,64.34,19182.0,60.4365,60.4459,60.3615,60.3896,19182.0
2023-01-19 12:55:00,64.33,64.4,64.32,64.4,12646.0,60.3802,60.4459,60.3708,60.4459,12646.0
2023-01-19 13:00:00,64.41,64.52,64.4,64.48,23182.0,60.4553,60.5586,60.4459,60.521,23182.0
2023-01-19 13:05:00,64.49,64.49,64.42,64.45,15518.0,60.5304,60.5304,60.4647,60.4929,15518.0
2023-01-19 13:10:00,64.44,64.45,64.38,64.41,17641.0,60.4835,60.4929,60.4272,60.4553,17641.0
2023-01-19 13:15:00,64.41,64.46,64.37,64.44,25401.0,60.4553,60.5022,60.4178,60.4835,25401.0
2023-01-19 13:20:00,64.44,64.47,64.41,64.41,15488.0,60.4835,60.5116,60.4553,60.4553,15488.0
2023-01-19 13:25:00,64.41,64.42,64.33,64.38,16969.0,60.4553,60.4647,60.3802,60.4272,16969.0
2023-01-19 13:30:00,64.39,64.39,64.34,64.37,14296.0,60.4365,60.4365,60.3896,60.4178,14296.0
2023-01-19 13:35:00,64.37,64.39,64.35,64.38,24567.0,60.4178,60.4365,60.399,60.4272,24567.0
2023-01-19 13:40:00,64.38,64.43,64.36,64.37,20259.0,60.4272,60.4741,60.4084,60.4178,20259.0
2023-01-19 13:45:00,64.38,64.4,64.34,64.34,16290.0,60.4272,60.4459,60.3896,60.3896,16290.0
2023-01-19 13:50:00,64.34,64.35,64.3,64.31,16253.0,60.3896,60.399,60.3521,60.3615,16253.0
2023-01-19 13:55:00,64.3,64.37,64.3,64.36,22355.0,60.3521,60.4178,60.3521,60.4084,22355.0
2023-01-19 14:00:00,64.37,64.39,64.33,64.38,21155.0,60.4178,60.4365,60.3802,60.4272,21155.0
2023-01-19 14:05:00,64.38,64.38,64.31,64.35,21787.0,60.4272,60.4272,60.3615,60.399,21787.0
2023-01-19 14:10:00,64.35,64.4,64.34,64.39,32730.0,60.399,60.4459,60.3896,60.4365,32730.0
2023-01-19 14:15:00,64.39,64.42,64.34,64.39,90344.0,60.4365,60.4647,60.3896,60.4365,90344.0
2023-01-19 14:20:00,64.39,64.43,64.37,64.42,17666.0,60.4365,60.4741,60.4178,60.4647,17666.0
2023-01-19 14:25:00,64.42,64.42,64.35,64.35,11234.0,60.4647,60.4647,60.399,60.399,11234.0
2023-01-19 14:30:00,64.35,64.42,64.32,64.41,15959.0,60.399,60.4647,60.3708,60.4553,15959.0
2023-01-19 14:35:00,64.42,64.44,64.39,64.39,17394.0,60.4647,60.4835,60.4365,60.4365,17394.0
2023-01-19 14:40:00,64.39,64.41,64.34,64.35,21825.0,60.4365,60.4553,60.3896,60.399,21825.0
2023-01-19 14:45:00,64.36,64.38,64.29,64.3,24209.0,60.4084,60.4272,60.3427,60.3521,24209.0
2023-01-19 14:50:00,64.29,64.29,64.21,64.22,19505.0,60.3427,60.3427,60.2676,60.277,19505.0
2023-01-19 14:55:00,64.21,64.25,64.21,64.22,19047.0,60.2676,60.3051,60.2676,60.277,19047.0
2023-01-19 15:00:00,64.21,64.28,64.19,64.28,18803.0,60.2676,60.3333,60.2488,60.3333,18803.0
2023-01-19 15:05:00,64.27,64.27,64.19,64.2,18051.0,60.3239,60.3239,60.2488,60.2582,18051.0
2023-01-19 15:10:00,64.2,64.24,64.17,64.21,51192.0,60.2582,60.2958,60.2301,60.2676,51192.0
2023-01-19 15:15:00,64.22,64.24,64.15,64.22,28258.0,60.277,60.2958,60.2113,60.277,28258.0
2023-01-19 15:20:00,64.23,64.24,64.18,64.2,38255.0,60.2864,60.2958,60.2394,60.2582,38255.0
2023-01-19 15:25:00,64.2,64.22,64.17,64.2,52621.0,60.2582,60.277,60.2301,60.2582,52621.0
2023-01-19 15:30:00,64.2,64.25,64.16,64.23,42175.0,60.2582,60.3051,60.2207,60.2864,42175.0
2023-01-19 15:35:00,64.23,64.27,64.22,64.23,36239.0,60.2864,60.3239,60.277,60.2864,36239.0
2023-01-19 15:40:00,64.23,64.24,64.13,64.14,66519.0,60.2864,60.2958,60.1925,60.2019,66519.0
2023-01-19 15:45:00,64.14,64.15,64.09,64.13,80157.0,60.2019,60.2113,60.155,60.1925,80157.0
2023-01-19 15:50:00,64.12,64.13,63.96,63.97,215616.0,60.1831,60.1925,60.0329,60.0423,215616.0
2023-01-19 15:55:00,63.97,63.97,63.75,63.82,618618.0,60.0423,60.0423,59.8358,59.9015,618618.0
2023-01-20 09:30:00,63.71,63.8,63.42,63.49,598980.0,59.7983,59.8828,59.5261,59.5918,598980.0
2023-01-20 09:35:00,63.48,63.5,63.39,63.46,57034.0,59.5824,59.6012,59.4979,59.5636,57034.0
2023-01-20 09:40:00,63.45,63.5,63.35,63.46,74284.0,59.5543,59.6012,59.4604,59.5636,74284.0
2023-01-20 09:45:00,63.46,63.5,63.33,63.35,49077.0,59.5636,59.6012,59.4416,59.4604,49077.0
2023-01-20 09:50:00,63.35,63.36,63.27,63.29,56368.0,59.4604,59.4698,59.3853,59.4041,56368.0
2023-01-20 09:55:00,63.29,63.41,63.26,63.35,40667.0,59.4041,59.5167,59.3759,59.4604,40667.0
2023-01-20 10:00:00,63.35,63.4,63.31,63.32,32260.0,59.4604,59.5073,59.4229,59.4322,32260.0
2023-01-20 10:05:00,63.32,63.53,63.32,63.51,36732.0,59.4322,59.6293,59.4322,59.6106,36732.0
2023-01-20 10:10:00,63.52,63.52,63.43,63.43,21619.0,59.62,59.62,59.5355,59.5355,21619.0
2023-01-20 10:15:00,63.43,63.51,63.42,63.47,32815.0,59.5355,59.6106,59.5261,59.573,32815.0
2023-01-20 10:20:00,63.47,63.54,63.46,63.52,47480.0,59.573,59.6387,59.5636,59.62,47480.0
2023-01-20 10:25:00,63.52,63.62,63.51,63.6,24391.0,59.62,59.7138,59.6106,59.6951,24391.0
2023-01-20 10:30:00,63.61,63.65,63.59,63.64,24846.0,59.7044,59.742,59.6857,59.7326,24846.0
2023-01-20 10:35:00,63.64,63.65,63.51,63.54,46046.0,59.7326,59.742,59.6106,59.6387,46046.0
2023-01-20 10:40:00,63.54,63.58,63.45,63.48,108695.0,59.6387,59.6763,59.5543,59.5824,108695.0
2023-01-20 10:45:00,63.48,63.54,63.48,63.5,43037.0,59.5824,59.6387,59.5824,59.6012,43037.0
2023-01-20 10:50:00,63.5,63.55,63.48,63.54,38750.0,59.6012,59.6481,59.5824,59.6387,38750.0
2023-01-20 10:55:00,63.54,63.63,63.53,63.59,55257.0,59.6387,59.7232,59.6293,59.6857,55257.0
2023-01-20 11:00:00,63.59,63.62,63.56,63.58,65455.0,59.6857,59.7138,59.6575,59.6763,65455.0
2023-01-20 11:05:00,63.58,63.6,63.45,63.45,70234.0,59.6763,59.6951,59.5543,59.5543,70234.0
2023-01-20 11:10:00,63.46,63.65,63.46,63.62,51451.0,59.5636,59.742,59.5636,59.7138,51451.0
2023-01-20 11:15:00,63.63,63.65,63.6,63.62,15588.0,59.7232,59.742,59.6951,59.7138,15588.0
2023-01-20 11:20:00,63.62,63.63,63.57,63.59,14238.0,59.7138,59.7232,59.6669,59.6857,14238.0
2023-01-20 11:25:00,63.59,63.59,63.53,63.55,24173.0,59.6857,59.6857,59.6293,59.6481,24173.0
2023-01-20 11:30:00,63.56,63.6,63.54,63.59,33450.0,59.6575,59.6951,59.6387,59.6857,33450.0
2023-01-20 11:35:00,63.59,63.59,63.49,63.51,30892.0,59.6857,59.6857,59.5918,59.6106,30892.0
2023-01-20 11:40:00,63.5,63.59,63.47,63.57,34245.0,59.6012,59.6857,59.573,59.6669,34245.0
2023-01-20 11:45:00,63.55,63.56,63.52,63.52,32989.0,59.6481,59.6575,59.62,59.62,32989.0
2023-01-20 11:50:00,63.52,63.54,63.43,63.44,24539.0,59.62,59.6387,59.5355,59.5449,24539.0
2023-01-20 11:55:00,63.45,63.51,63.44,63.51,26801.0,59.5543,59.6106,59.5449,59.6106,26801.0
2023-01-20 12:00:00,63.5,63.54,63.44,63.45,19464.0,59.6012,59.6387,59.5449,59.5543,19464.0
2023-01-20 12:05:00,63.44,63.49,63.44,63.49,11924.0,59.5449,59.5918,59.5449,59.5918,11924.0
2023-01-20 12:10:00,63.48,63.5,63.43,63.43,17276.0,59.5824,59.6012,59.5355,59.5355,17276.0
2023-01-20 12:15:00,63.44,63.45,63.41,63.42,21890.0,59.5449,59.5543,59.5167,59.5261,21890.0
2023-01-20 12:20:00,63.42,63.47,63.4,63.43,17161.0,59.5261,59.573,59.5073,59.5355,17161.0
2023-01-20 12:25:00,63.44,63.45,63.39,63.42,21643.0,59.5449,59.5543,59.4979,59.5261,21643.0
2023-01-20 12:30:00,63.42,63.43,63.35,63.37,18582.0,59.5261,59.5355,59.4604,59.4792,18582.0
2023-01-20 12:35:00,63.37,63.39,63.33,63.33,26157.0,59.4792,59.4979,59.4416,59.4416,26157.0
2023-01-20 12:40:00,63.34,63.35,63.3,63.3,14435.0,59.451,59.4604,59.4135,59.4135,14435.0
2023-01-20 12:45:00,63.31,63.32,63.28,63.28,12283.0,59.4229,59.4322,59.3947,59.3947,12283.0
2023-01-20 12:50:00,63.29,63.34,63.28,63.33,7821.0,59.4041,59.451,59.3947,59.4416,7821.0
2023-01-20 12:55:00,63.33,63.37,63.32,63.33,16373.0,59.4416,59.4792,59.4322,59.4416,16373.0
2023-01-20 13:00:00,63.33,63.38,63.32,63.35,23208.0,59.4416,59.4886,59.4322,59.4604,23208.0
2023-01-20 13:05:00,63.34,63.38,63.32,63.34,11777.0,59.451,59.4886,59.4322,59.451,11777.0
2023-01-20 13:10:00,63.33,63.4,63.27,63.39,29028.0,59.4416,59.5073,59.3853,59.4979,29028.0
2023-01-20 13:15:00,63.39,63.41,63.31,63.32,13723.0,59.4979,59.5167,59.4229,59.4322,13723.0
2023-01-20 13:20:00,63.31,63.35,63.3,63.35,16298.0,59.4229,59.4604,59.4135,59.4604,16298.0
2023-01-20 13:25:00,63.35,63.45,63.34,63.45,26811.0,59.4604,59.5543,59.451,59.5543,26811.0
2023-01-20 13:30:00,63.45,63.52,63.44,63.49,27451.0,59.5543,59.62,59.5449,59.5918,27451.0
2023-01-20 13:35:00,63.49,63.61,63.47,63.57,51747.0,59.5918,59.7044,59.573,59.6669,51747.0
2023-01-20 13:40:00,63.58,63.59,63.55,63.59,34067.0,59.6763,59.6857,59.6481,59.6857,34067.0
2023-01-20 13:45:00,63.59,63.66,63.57,63.64,144977.0,59.6857,59.7514,59.6669,59.7326,144977.0
2023-01-20 13:50:00,63.65,63.72,63.63,63.68,139375.0,59.742,59.8077,59.7232,59.7701,139375.0
2023-01-20 13:55:00,63.68,63.68,63.61,63.64,70955.0,59.7701,59.7701,59.7044,59.7326,70955.0
2023-01-20 14:00:00,63.65,63.69,63.64,63.64,72436.0,59.742,59.7795,59.7326,59.7326,72436.0
2023-01-20 14:05:00,63.64,63.76,63.61,63.76,92672.0,59.7326,59.8452,59.7044,59.8452,92672.0
2023-01-20 14:10:00,63.76,63.8,63.76,63.79,24341.0,59.8452,59.8828,59.8452,59.8734,24341.0
2023-01-20 14:15:00,63.79,63.84,63.78,63.8,30641.0,59.8734,59.9203,59.864,59.8828,30641.0
2023-01-20 14:20:00,63.8,63.8,63.72,63.73,22757.0,59.8828,59.8828,59.8077,59.8171,22757.0
2023-01-20 14:25:00,63.72,63.72,63.67,63.72,17648.0,59.8077,59.8077,59.7608,59.8077,17648.0
2023-01-20 14:30:00,63.72,63.78,63.72,63.77,23497.0,59.8077,59.864,59.8077,59.8546,23497.0
2023-01-20 14:35:00,63.77,63.77,63.73,63.74,16173.0,59.8546,59.8546,59.8171,59.8265,16173.0
2023-01-20 14:40:00,63.74,63.76,63.72,63.74,12883.0,59.8265,59.8452,59.8077,59.8265,12883.0
2023-01-20 14:45:00,63.74,63.75,63.69,63.71,12449.0,59.8265,59.8358,59.7795,59.7983,12449.0
2023-01-20 14:50:00,63.71,63.76,63.69,63.76,29645.0,59.7983,59.8452,59.7795,59.8452,29645.0
2023-01-20 14:55:00,63.75,63.79,63.74,63.79,33145.0,59.8358,59.8734,59.8265,59.8734,33145.0
2023-01-20 15:00:00,63.8,63.87,63.8,63.87,24292.0,59.8828,59.9485,59.8828,59.9485,24292.0
2023-01-20 15:05:00,63.87,63.91,63.84,63.91,29882.0,59.9485,59.986,59.9203,59.986,29882.0
2023-01-20 15:10:00,63.91,64.0,63.89,63.97,44229.0,59.986,60.0705,59.9672,60.0423,44229.0
2023-01-20 15:15:00,63.98,64.03,63.98,63.99,81328.0,60.0517,60.0986,60.0517,60.0611,81328.0
2023-01-20 15:20:00,63.99,63.99,63.9,63.91,49907.0,60.0611,60.0611,59.9766,59.986,49907.0
2023-01-20 15:25:00,63.91,63.95,63.9,63.94,41250.0,59.986,60.0236,59.9766,60.0142,41250.0
2023-01-20 15:30:00,63.94,63.96,63.91,63.93,72369.0,60.0142,60.0329,59.986,60.0048,72369.0
2023-01-20 15:35:00,63.93,63.94,63.89,63.94,81714.0,60.0048,60.0142,59.9672,60.0142,81714.0
2023-01-20 15:40:00,63.94,63.94,63.9,63.93,89376.0,60.0142,60.0142,59.9766,60.0048,89376.0
2023-01-20 15:45:00,63.92,63.94,63.91,63.94,124885.0,59.9954,60.0142,59.986,60.0142,124885.0
2023-01-20 15:50:00,63.93,64.01,63.83,63.83,310076.0,60.0048,60.0799,59.9109,59.9109,310076.0
2023-01-20 15:55:00,63.83,64.04,63.82,64.02,563533.0,59.9109,60.108,59.9015,60.0893,563533.0
2023-01-23 09:30:00,64.08,64.27,64.0,64.01,89207.0,60.1456,60.3239,60.0705,60.0799,89207.0
2023-01-23 09:35:00,64.02,64.02,63.92,64.0,39889.0,60.0893,60.0893,59.9954,60.0705,39889.0
2023-01-23 09:40:00,64.0,64.1,63.98,64.02,44571.0,60.0705,60.1644,60.0517,60.0893,44571.0
2023-01-23 09:45:00,64.03,64.18,64.02,64.1,50804.0,60.0986,60.2394,60.0893,60.1644,50804.0
2023-01-23 09:50:00,64.11,64.22,64.1,64.18,45628.0,60.1737,60.277,60.1644,60.2394,45628.0
2023-01-23 09:55:00,64.17,64.28,64.16,64.26,33213.0,60.2301,60.3333,60.2207,60.3145,33213.0
2023-01-23 10:00:00,64.26,64.38,64.26,64.3,52980.0,60.3145,60.4272,60.3145,60.3521,52980.0
2023-01-23 10:05:00,64.29,64.29,64.1,64.1,63923.0,60.3427,60.3427,60.1644,60.1644,63923.0
2023-01-23 10:10:00,64.11,64.3,64.08,64.29,42660.0,60.1737,60.3521,60.1456,60.3427,42660.0
2023-01-23 10:15:00,64.28,64.37,64.28,64.31,45023.0,60.3333,60.4178,60.3333,60.3615,45023.0
2023-01-23 10:20:00,64.31,64.34,64.25,64.33,23083.0,60.3615,60.3896,60.3051,60.3802,23083.0
2023-01-23 10:25:00,64.35,64.49,64.33,64.48,87677.0,60.399,60.5304,60.3802,60.521,87677.0
2023-01-23 10:30:00,64.48,64.52,64.42,64.42,50384.0,60.521,60.5586,60.4647,60.4647,50384.0
2023-01-23 10:35:00,64.42,64.51,64.39,64.49,104725.0,60.4647,60.5492,60.4365,60.5304,104725.0
2023-01-23 10:40:00,64.49,64.5,64.4,64.43,76552.0,60.5304,60.5398,60.4459,60.4741,76552.0
2023-01-23 10:45:00,64.43,64.47,64.41,64.42,31718.0,60.4741,60.5116,60.4553,60.4647,31718.0
2023-01-23 10:50:00,64.42,64.57,64.42,64.53,38753.0,60.4647,60.6055,60.4647,60.568,38753.0
2023-01-23 10:55:00,64.53,64.56,64.49,64.51,38010.0,60.568,60.5961,60.5304,60.5492,38010.0
2023-01-23 11:00:00,64.51,64.69,64.5,64.67,39937.0,60.5492,60.7181,60.5398,60.6994,39937.0
2023-01-23 11:05:00,64.67,64.75,64.62,64.74,61455.0,60.6994,60.7744,60.6524,60.7651,61455.0
2023-01-23 11:10:00,64.75,64.76,64.65,64.68,45171.0,60.7744,60.7838,60.6806,60.7087,45171.0
2023-01-23 11:15:00,64.68,64.73,64.66,64.73,34171.0,60.7087,60.7557,60.69,60.7557,34171.0
2023-01-23 11:20:00,64.73,64.76,64.62,64.64,39839.0,60.7557,60.7838,60.6524,60.6712,39839.0
2023-01-23 11:25:00,64.64,64.64,64.54,64.55,40330.0,60.6712,60.6712,60.5773,60.5867,40330.0
2023-01-23 11:30:00,64.55,64.59,64.49,64.5,41455.0,60.5867,60.6243,60.5304,60.5398,41455.0
2023-01-23 11:35:00,64.5,64.53,64.44,64.45,37623.0,60.5398,60.568,60.4835,60.4929,37623.0
2023-01-23 11:40:00,64.45,64.47,64.41,64.43,34252.0,60.4929,60.5116,60.4553,60.4741,34252.0
2023-01-23 11:45:00,64.44,64.47,64.38,64.39,37378.0,60.4835,60.5116,60.4272,60.4365,37378.0
2023-01-23 11:50:00,64.39,64.48,64.36,64.45,30269.0,60.4365,60.521,60.4084,60.4929,30269.0
2023-01-23 11:55:00,64.45,64.48,64.42,64.47,15766.0,60.4929,60.521,60.4647,60.5116,15766.0
2023-01-23 12:00:00,64.47,64.48,64.39,64.42,33608.0,60.5116,60.521,60.4365,60.4647,33608.0
2023-01-23 12:05:00,64.43,64.43,64.29,64.31,32795.0,60.4741,60.4741,60.3427,60.3615,32795.0
2023-01-23 12:10:00,64.3,64.34,64.28,64.34,43704.0,60.3521,60.3896,60.3333,60.3896,43704.0
2023-01-23 12:15:00,64.34,64.4,64.32,64.39,27226.0,60.3896,60.4459,60.3708,60.4365,27226.0
2023-01-23 12:20:00,64.39,64.41,64.32,64.33,45584.0,60.4365,60.4553,60.3708,60.3802,45584.0
2023-01-23 12:25:00,64.32,64.38,64.31,64.37,33515.0,60.3708,60.4272,60.3615,60.4178,33515.0
2023-01-23 12:30:00,64.37,64.42,64.34,64.38,28008.0,60.4178,60.4647,60.3896,60.4272,28008.0
2023-01-23 12:35:00,64.38,64.47,64.36,64.47,18041.0,60.4272,60.5116,60.4084,60.5116,18041.0
2023-01-23 12:40:00,64.47,64.47,64.42,64.45,17383.0,60.5116,60.5116,60.4647,60.4929,17383.0
2023-01-23 12:45:00,64.45,64.47,64.4,64.47,22343.0,60.4929,60.5116,60.4459,60.5116,22343.0
2023-01-23 12:50:00,64.46,64.5,64.43,64.5,23441.0,60.5022,60.5398,60.4741,60.5398,23441.0
2023-01-23 12:55:00,64.49,64.51,64.46,64.5,17672.0,60.5304,60.5492,60.5022,60.5398,17672.0
2023-01-23 13:00:00,64.5,64.65,64.49,64.64,43041.0,60.5398,60.6806,60.5304,60.6712,43041.0
2023-01-23 13:05:00,64.63,64.68,64.6,64.67,27753.0,60.6618,60.7087,60.6337,60.6994,27753.0
2023-01-23 13:10:00,64.67,64.67,64.59,64.59,28379.0,60.6994,60.6994,60.6243,60.6243,28379.0
2023-01-23 13:15:00,64.59,64.66,64.58,64.66,20440.0,60.6243,60.69,60.6149,60.69,20440.0
2023-01-23 13:20:00,64.67,64.7,64.64,64.66,21286.0,60.6994,60.7275,60.6712,60.69,21286.0
2023-01-23 13:25:00,64.66,64.66,64.6,64.64,21003.0,60.69,60.69,60.6337,60.6712,21003.0
2023-01-23 13:30:00,64.64,64.67,64.64,64.64,22525.0,60.6712,60.6994,60.6712,60.6712,22525.0
2023-01-23 13:35:00,64.64,64.66,64.61,64.65,29189.0,60.6712,60.69,60.643,60.6806,29189.0
2023-01-23 13:40:00,64.66,64.72,64.66,64.7,32153.0,60.69,60.7463,60.69,60.7275,32153.0
2023-01-23 13:45:00,64.7,64.76,64.68,64.73,49792.0,60.7275,60.7838,60.7087,60.7557,49792.0
2023-01-23 13:50:00,64.73,64.78,64.69,64.72,27196.0,60.7557,60.8026,60.7181,60.7463,27196.0
2023-01-23 13:55:00,64.72,64.75,64.69,64.71,30000.0,60.7463,60.7744,60.7181,60.7369,30000.0
2023-01-23 14:00:00,64.7,64.71,64.56,64.6,23956.0,60.7275,60.7369,60.5961,60.6337,23956.0
2023-01-23 14:05:00,64.59,64.64,64.58,64.59,33720.0,60.6243,60.6712,60.6149,60.6243,33720.0
2023-01-23 14:10:00,64.59,64.6,64.5,64.53,27317.0,60.6243,60.6337,60.5398,60.568,27317.0
2023-01-23 14:15:00,64.54,64.54,64.46,64.53,33887.0,60.5773,60.5773,60.5022,60.568,33887.0
2023-01-23 14:20:00,64.53,64.53,64.46,64.46,35643.0,60.568,60.568,60.5022,60.5022,35643.0
2023-01-23 14:25:00,64.46,64.48,64.41,64.42,41315.0,60.5022,60.521,60.4553,60.4647,41315.0
2023-01-23 14:30:00,64.42,64.53,64.41,64.51,31502.0,60.4647,60.568,60.4553,60.5492,31502.0
2023-01-23 14:35:00,64.51,64.51,64.43,64.48,31044.0,60.5492,60.5492,60.4741,60.521,31044.0
2023-01-23 14:40:00,64.48,64.49,64.4,64.41,29065.0,60.521,60.5304,60.4459,60.4553,29065.0
2023-01-23 14:45:00,64.4,64.4,64.29,64.31,50119.0,60.4459,60.4459,60.3427,60.3615,50119.0
2023-01-23 14:50:00,64.31,64.32,64.24,64.28,128374.0,60.3615,60.3708,60.2958,60.3333,128374.0
2023-01-23 14:55:00,64.28,64.39,64.27,64.37,38586.0,60.3333,60.4365,60.3239,60.4178,38586.0
2023-01-23 15:00:00,64.37,64.42,64.36,64.37,34579.0,60.4178,60.4647,60.4084,60.4178,34579.0
2023-01-23 15:05:00,64.37,64.38,64.33,64.36,26850.0,60.4178,60.4272,60.3802,60.4084,26850.0
2023-01-23 15:10:00,64.36,64.41,64.31,64.39,32222.0,60.4084,60.4553,60.3615,60.4365,32222.0
2023-01-23 15:15:00,64.38,64.41,64.36,64.37,40846.0,60.4272,60.4553,60.4084,60.4178,40846.0
2023-01-23 15:20:00,64.37,64.42,64.34,64.41,44011.0,60.4178,60.4647,60.3896,60.4553,44011.0
2023-01-23 15:25:00,64.4,64.4,64.31,64.36,41975.0,60.4459,60.4459,60.3615,60.4084,41975.0
2023-01-23 15:30:00,64.36,64.38,64.33,64.34,39620.0,60.4084,60.4272,60.3802,60.3896,39620.0
2023-01-23 15:35:00,64.34,64.4,64.31,64.39,36706.0,60.3896,60.4459,60.3615,60.4365,36706.0
2023-01-23 15:40:00,64.39,64.39,64.32,64.38,39436.0,60.4365,60.4365,60.3708,60.4272,39436.0
2023-01-23 15:45:00,64.38,64.44,64.37,64.42,75708.0,60.4272,60.4835,60.4178,60.4647,75708.0
2023-01-23 15:50:00,64.43,64.45,64.35,64.36,172894.0,60.4741,60.4929,60.399,60.4084,172894.0
2023-01-23 15:55:00,64.36,64.42,64.33,64.34,382913.0,60.4084,60.4647,60.3802,60.3896,382913.0
2023-01-24 09:30:00,64.47,64.49,64.16,64.3,154617.0,60.5116,60.5304,60.2207,60.3521,154617.0
2023-01-24 09:35:00,64.28,64.31,63.96,64.15,51733.0,60.3333,60.3615,60.0329,60.2113,51733.0
2023-01-24 09:40:00,64.15,64.16,64.01,64.05,36498.0,60.2113,60.2207,60.0799,60.1174,36498.0
2023-01-24 09:45:00,64.03,64.03,63.81,63.91,50945.0,60.0986,60.0986,59.8922,59.986,50945.0
2023-01-24 09:50:00,63.9,64.0,63.85,63.96,35120.0,59.9766,60.0705,59.9297,60.0329,35120.0
2023-01-24 09:55:00,63.95,63.95,63.76,63.78,40044.0,60.0236,60.0236,59.8452,59.864,40044.0
2023-01-24 10:00:00,63.78,64.02,63.77,63.98,39856.0,59.864,60.0893,59.8546,60.0517,39856.0
2023-01-24 10:05:00,63.98,63.98,63.85,63.95,27403.0,60.0517,60.0517,59.9297,60.0236,27403.0
2023-01-24 10:10:00,63.97,64.04,63.92,64.03,40472.0,60.0423,60.108,59.9954,60.0986,40472.0
2023-01-24 10:15:00,64.04,64.14,64.01,64.02,37585.0,60.108,60.2019,60.0799,60.0893,37585.0
2023-01-24 10:20:00,64.01,64.08,64.0,64.06,29948.0,60.0799,60.1456,60.0705,60.1268,29948.0
2023-01-24 10:25:00,64.06,64.17,64.06,64.14,42013.0,60.1268,60.2301,60.1268,60.2019,42013.0
2023-01-24 10:30:00,64.14,64.18,64.08,64.09,42083.0,60.2019,60.2394,60.1456,60.155,42083.0
2023-01-24 10:35:00,64.09,64.21,64.07,64.2,40305.0,60.155,60.2676,60.1362,60.2582,40305.0
2023-01-24 10:40:00,64.2,64.34,64.19,64.34,49600.0,60.2582,60.3896,60.2488,60.3896,49600.0
2023-01-24 10:45:00,64.34,64.44,64.34,64.41,36884.0,60.3896,60.4835,60.3896,60.4553,36884.0
2023-01-24 10:50:00,64.39,64.48,64.38,64.44,26767.0,60.4365,60.521,60.4272,60.4835,26767.0
2023-01-24 10:55:00,64.45,64.52,64.44,64.47,39402.0,60.4929,60.5586,60.4835,60.5116,39402.0
2023-01-24 11:00:00,64.48,64.53,64.47,64.48,26715.0,60.521,60.568,60.5116,60.521,26715.0
2023-01-24 11:05:00,64.48,64.5,64.43,64.48,40893.0,60.521,60.5398,60.4741,60.521,40893.0
2023-01-24 11:10:00,64.48,64.49,64.38,64.43,25387.0,60.521,60.5304,60.4272,60.4741,25387.0
2023-01-24 11:15:00,64.43,64.46,64.41,64.42,27653.0,60.4741,60.5022,60.4553,60.4647,27653.0
2023-01-24 11:20:00,64.42,64.53,64.41,64.53,27056.0,60.4647,60.568,60.4553,60.568,27056.0
2023-01-24 11:25:00,64.53,64.57,64.49,64.56,42832.0,60.568,60.6055,60.5304,60.5961,42832.0
2023-01-24 11:30:00,64.56,64.57,64.5,64.54,23754.0,60.5961,60.6055,60.5398,60.5773,23754.0
2023-01-24 11:35:00,64.53,64.54,64.45,64.51,73145.0,60.568,60.5773,60.4929,60.5492,73145.0
2023-01-24 11:40:00,64.5,64.52,64.45,64.46,65746.0,60.5398,60.5586,60.4929,60.5022,65746.0
2023-01-24 11:45:00,64.45,64.55,64.44,64.55,78134.0,60.4929,60.5867,60.4835,60.5867,78134.0
2023-01-24 11:50:00,64.55,64.59,64.54,64.58,33238.0,60.5867,60.6243,60.5773,60.6149,33238.0
2023-01-24 11:55:00,64.58,64.59,64.49,64.51,26815.0,60.6149,60.6243,60.5304,60.5492,26815.0
2023-01-24 12:00:00,64.5,64.51,64.41,64.45,25397.0,60.5398,60.5492,60.4553,60.4929,25397.0
2023-01-24 12:05:00,64.45,64.6,64.45,64.59,19362.0,60.4929,60.6337,60.4929,60.6243,19362.0
2023-01-24 12:10:00,64.59,64.62,64.55,64.61,37168.0,60.6243,60.6524,60.5867,60.643,37168.0
2023-01-24 12:15:00,64.61,64.65,64.61,64.65,27931.0,60.643,60.6806,60.643,60.6806,27931.0
2023-01-24 12:20:00,64.64,64.65,64.6,64.63,24856.0,60.6712,60.6806,60.6337,60.6618,24856.0
2023-01-24 12:25:00,64.63,64.63,64.54,64.56,27874.0,60.6618,60.6618,60.5773,60.5961,27874.0
2023-01-24 12:30:00,64.56,64.59,64.53,64.58,18766.0,60.5961,60.6243,60.568,60.6149,18766.0
2023-01-24 12:35:00,64.57,64.58,64.5,64.51,23246.0,60.6055,60.6149,60.5398,60.5492,23246.0
2023-01-24 12:40:00,64.5,64.56,64.49,64.56,45836.0,60.5398,60.5961,60.5304,60.5961,45836.0
2023-01-24 12:45:00,64.56,64.61,64.55,64.61,16585.0,60.5961,60.643,60.5867,60.643,16585.0
2023-01-24 12:50:00,64.62,64.63,64.58,64.59,17627.0,60.6524,60.6618,60.6149,60.6243,17627.0
2023-01-24 12:55:00,64.59,64.65,64.59,64.63,17806.0,60.6243,60.6806,60.6243,60.6618,17806.0
2023-01-24 13:00:00,64.63,64.68,64.6,64.6,29323.0,60.6618,60.7087,60.6337,60.6337,29323.0
2023-01-24 13:05:00,64.61,64.72,64.61,64.7,19723.0,60.643,60.7463,60.643,60.7275,19723.0
2023-01-24 13:10:00,64.71,64.78,64.71,64.76,23551.0,60.7369,60.8026,60.7369,60.7838,23551.0
2023-01-24 13:15:00,64.75,64.76,64.72,64.74,20916.0,60.7744,60.7838,60.7463,60.7651,20916.0
2023-01-24 13:20:00,64.73,64.74,64.69,64.72,16583.0,60.7557,60.7651,60.7181,60.7463,16583.0
2023-01-24 13:25:00,64.72,64.73,64.68,64.71,16917.0,60.7463,60.7557,60.7087,60.7369,16917.0
2023-01-24 13:30:00,64.7,64.72,64.69,64.72,19705.0,60.7275,60.7463,60.7181,60.7463,19705.0
2023-01-24 13:35:00,64.71,64.72,64.67,64.72,28527.0,60.7369,60.7463,60.6994,60.7463,28527.0
2023-01-24 13:40:00,64.71,64.77,64.7,64.76,19881.0,60.7369,60.7932,60.7275,60.7838,19881.0
2023-01-24 13:45:00,64.76,64.81,64.75,64.76,26476.0,60.7838,60.8308,60.7744,60.7838,26476.0
2023-01-24 13:50:00,64.75,64.76,64.7,64.73,29840.0,60.7744,60.7838,60.7275,60.7557,29840.0
2023-01-24 13:55:00,64.73,64.78,64.73,64.77,20233.0,60.7557,60.8026,60.7557,60.7932,20233.0
2023-01-24 14:00:00,64.77,64.77,64.67,64.68,24884.0,60.7932,60.7932,60.6994,60.7087,24884.0
2023-01-24 14:05:00,64.69,64.74,64.68,64.73,23893.0,60.7181,60.7651,60.7087,60.7557,23893.0
2023-01-24 14:10:00,64.73,64.74,64.67,64.69,23542.0,60.7557,60.7651,60.6994,60.7181,23542.0
2023-01-24 14:15:00,64.69,64.8,64.68,64.77,28563.0,60.7181,60.8214,60.7087,60.7932,28563.0
2023-01-24 14:20:00,64.77,64.8,64.75,64.8,8958.0,60.7932,60.8214,60.7744,60.8214,8958.0
2023-01-24 14:25:00,64.8,64.82,64.78,64.81,42632.0,60.8214,60.8401,60.8026,60.8308,42632.0
2023-01-24 14:30:00,64.81,64.83,64.79,64.81,37633.0,60.8308,60.8495,60.812,60.8308,37633.0
2023-01-24 14:35:00,64.81,64.87,64.8,64.86,34223.0,60.8308,60.8871,60.8214,60.8777,34223.0
2023-01-24 14:40:00,64.86,64.87,64.84,64.85,14514.0,60.8777,60.8871,60.8589,60.8683,14514.0
2023-01-24 14:45:00,64.85,65.01,64.84,64.88,162793.0,60.8683,61.0185,60.8589,60.8965,162793.0
2023-01-24 14:50:00,64.87,64.94,64.87,64.94,19750.0,60.8871,60.9528,60.8871,60.9528,19750.0
2023-01-24 14:55:00,64.94,64.95,64.92,64.94,24105.0,60.9528,60.9622,60.934,60.9528,24105.0
2023-01-24 15:00:00,64.94,64.94,64.88,64.91,20986.0,60.9528,60.9528,60.8965,60.9246,20986.0
2023-01-24 15:05:00,64.91,64.91,64.86,64.88,23031.0,60.9246,60.9246,60.8777,60.8965,23031.0
2023-01-24 15:10:00,64.88,64.92,64.87,64.91,60507.0,60.8965,60.934,60.8871,60.9246,60507.0
2023-01-24 15:15:00,64.91,64.92,64.87,64.89,27899.0,60.9246,60.934,60.8871,60.9058,27899.0
2023-01-24 15:20:00,64.88,64.89,64.85,64.87,25389.0,60.8965,60.9058,60.8683,60.8871,25389.0
2023-01-24 15:25:00,64.87,64.87,64.78,64.82,31492.0,60.8871,60.8871,60.8026,60.8401,31492.0
2023-01-24 15:30:00,64.83,64.84,64.77,64.8,35420.0,60.8495,60.8589,60.7932,60.8214,35420.0
2023-01-24 15:35:00,64.81,64.88,64.79,64.87,44503.0,60.8308,60.8965,60.812,60.8871,44503.0
2023-01-24 15:40:00,64.88,64.88,64.78,64.81,43394.0,60.8965,60.8965,60.8026,60.8308,43394.0
2023-01-24 15:45:00,64.81,64.88,64.8,64.87,63477.0,60.8308,60.8965,60.8214,60.8871,63477.0
2023-01-24 15:50:00,64.88,64.9,64.78,64.8,173206.0,60.8965,60.9152,60.8026,60.8214,173206.0
2023-01-24 15:55:00,64.8,64.89,64.79,64.85,257342.0,60.8214,60.9058,60.812,60.8683,257342.0
2023-01-25 09:30:00,64.97,64.97,64.44,64.53,132776.0,60.9809,60.9809,60.4835,60.568,132776.0
2023-01-25 09:35:00,64.53,64.53,64.4,64.51,24237.0,60.568,60.568,60.4459,60.5492,24237.0
2023-01-25 09:40:00,64.51,64.54,64.44,64.51,27278.0,60.5492,60.5773,60.4835,60.5492,27278.0
2023-01-25 09:45:00,64.51,64.54,64.36,64.4,49120.0,60.5492,60.5773,60.4084,60.4459,49120.0
2023-01-25 09:50:00,64.37,64.42,64.35,64.37,39838.0,60.4178,60.4647,60.399,60.4178,39838.0
2023-01-25 09:55:00,64.36,64.44,64.34,64.43,54694.0,60.4084,60.4835,60.3896,60.4741,54694.0
2023-01-25 10:00:00,64.44,64.49,64.37,64.39,81481.0,60.4835,60.5304,60.4178,60.4365,81481.0
2023-01-25 10:05:00,64.39,64.55,64.36,64.5,55757.0,60.4365,60.5867,60.4084,60.5398,55757.0
2023-01-25 10:10:00,64.5,64.58,64.5,64.5,49051.0,60.5398,60.6149,60.5398,60.5398,49051.0
2023-01-25 10:15:00,64.49,64.57,64.44,64.53,35902.0,60.5304,60.6055,60.4835,60.568,35902.0
2023-01-25 10:20:00,64.52,64.55,64.47,64.53,33504.0,60.5586,60.5867,60.5116,60.568,33504.0
2023-01-25 10:25:00,64.54,64.58,64.47,64.49,28275.0,60.5773,60.6149,60.5116,60.5304,28275.0
2023-01-25 10:30:00,64.5,64.53,64.43,64.44,40009.0,60.5398,60.568,60.4741,60.4835,40009.0
2023-01-25 10:35:00,64.44,64.5,64.34,64.35,22788.0,60.4835,60.5398,60.3896,60.399,22788.0
2023-01-25 10:40:00,64.35,64.37,64.28,64.31,30763.0,60.399,60.4178,60.3333,60.3615,30763.0
2023-01-25 10:45:00,64.31,64.31,64.19,64.21,53614.0,60.3615,60.3615,60.2488,60.2676,53614.0
2023-01-25 10:50:00,64.21,64.22,64.15,64.17,45171.0,60.2676,60.277,60.2113,60.2301,45171.0
2023-01-25 10:55:00,64.17,64.23,64.16,64.2,18721.0,60.2301,60.2864,60.2207,60.2582,18721.0
2023-01-25 11:00:00,64.19,64.32,64.16,64.32,107880.0,60.2488,60.3708,60.2207,60.3708,107880.0
2023-01-25 11:05:00,64.33,64.34,64.23,64.23,19597.0,60.3802,60.3896,60.2864,60.2864,19597.0
2023-01-25 11:10:00,64.24,64.26,64.16,64.19,31685.0,60.2958,60.3145,60.2207,60.2488,31685.0
2023-01-25 11:15:00,64.19,64.22,64.11,64.22,31222.0,60.2488,60.277,60.1737,60.277,31222.0
2023-01-25 11:20:00,64.21,64.24,64.18,64.19,27810.0,60.2676,60.2958,60.2394,60.2488,27810.0
2023-01-25 11:25:00,64.19,64.22,64.18,64.19,20357.0,60.2488,60.277,60.2394,60.2488,20357.0
2023-01-25 11:30:00,64.2,64.24,64.17,64.21,20327.0,60.2582,60.2958,60.2301,60.2676,20327.0
2023-01-25 11:35:00,64.2,64.21,64.15,64.17,28552.0,60.2582,60.2676,60.2113,60.2301,28552.0
2023-01-25 11:40:00,64.17,64.18,64.08,64.12,63613.0,60.2301,60.2394,60.1456,60.1831,63613.0
2023-01-25 11:45:00,64.12,64.14,64.08,64.13,21129.0,60.1831,60.2019,60.1456,60.1925,21129.0
2023-01-25 11:50:00,64.13,64.24,64.11,64.21,19083.0,60.1925,60.2958,60.1737,60.2676,19083.0
2023-01-25 11:55:00,64.22,64.22,64.16,64.16,23632.0,60.277,60.277,60.2207,60.2207,23632.0
2023-01-25 12:00:00,64.16,64.25,64.15,64.22,29630.0,60.2207,60.3051,60.2113,60.277,29630.0
2023-01-25 12:05:00,64.22,64.22,64.18,64.19,28913.0,60.277,60.277,60.2394,60.2488,28913.0
2023-01-25 12:10:00,64.19,64.2,64.15,64.17,39457.0,60.2488,60.2582,60.2113,60.2301,39457.0
2023-01-25 12:15:00,64.17,64.27,64.17,64.26,27255.0,60.2301,60.3239,60.2301,60.3145,27255.0
2023-01-25 12:20:00,64.27,64.3,64.24,64.28,16772.0,60.3239,60.3521,60.2958,60.3333,16772.0
2023-01-25 12:25:00,64.28,64.3,64.26,64.3,16598.0,60.3333,60.3521,60.3145,60.3521,16598.0
2023-01-25 12:30:00,64.3,64.36,64.3,64.35,11427.0,60.3521,60.4084,60.3521,60.399,11427.0
2023-01-25 12:35:00,64.35,64.36,64.32,64.34,15099.0,60.399,60.4084,60.3708,60.3896,15099.0
2023-01-25 12:40:00,64.34,64.37,64.34,64.37,13756.0,60.3896,60.4178,60.3896,60.4178,13756.0
2023-01-25 12:45:00,64.37,64.44,64.36,64.43,8594.0,60.4178,60.4835,60.4084,60.4741,8594.0
2023-01-25 12:50:00,64.43,64.48,64.43,64.45,17281.0,60.4741,60.521,60.4741,60.4929,17281.0
2023-01-25 12:55:00,64.45,64.47,64.44,64.46,14809.0,60.4929,60.5116,60.4835,60.5022,14809.0
2023-01-25 13:00:00,64.47,64.54,64.46,64.49,14754.0,60.5116,60.5773,60.5022,60.5304,14754.0
2023-01-25 13:05:00,64.49,64.57,64.49,64.56,16360.0,60.5304,60.6055,60.5304,60.5961,16360.0
2023-01-25 13:10:00,64.56,64.64,64.55,64.61,17070.0,60.5961,60.6712,60.5867,60.643,17070.0
2023-01-25 13:15:00,64.62,64.62,64.58,64.61,12692.0,60.6524,60.6524,60.6149,60.643,12692.0
2023-01-25 13:20:00,64.6,64.66,64.59,64.65,16491.0,60.6337,60.69,60.6243,60.6806,16491.0
2023-01-25 13:25:00,64.66,64.69,64.66,64.66,15433.0,60.69,60.7181,60.69,60.69,15433.0
2023-01-25 13:30:00,64.66,64.68,64.56,64.56,24510.0,60.69,60.7087,60.5961,60.5961,24510.0
2023-01-25 13:35:00,64.56,64.6,64.55,64.56,16854.0,60.5961,60.6337,60.5867,60.5961,16854.0
2023-01-25 13:40:00,64.57,64.59,64.51,64.52,17192.0,60.6055,60.6243,60.5492,60.5586,17192.0
2023-01-25 13:45:00,64.52,64.59,64.52,64.58,18862.0,60.5586,60.6243,60.5586,60.6149,18862.0
2023-01-25 13:50:00,64.58,64.6,64.55,64.56,10688.0,60.6149,60.6337,60.5867,60.5961,10688.0
2023-01-25 13:55:00,64.56,64.58,64.54,64.57,11726.0,60.5961,60.6149,60.5773,60.6055,11726.0
2023-01-25 14:00:00,64.57,64.59,64.53,64.54,11484.0,60.6055,60.6243,60.568,60.5773,11484.0
2023-01-25 14:05:00,64.54,64.63,64.54,64.59,40309.0,60.5773,60.6618,60.5773,60.6243,40309.0
2023-01-25 14:10:00,64.6,64.64,64.56,64.62,19153.0,60.6337,60.6712,60.5961,60.6524,19153.0
2023-01-25 14:15:00,64.62,64.73,64.61,64.73,28780.0,60.6524,60.7557,60.643,60.7557,28780.0
2023-01-25 14:20:00,64.74,64.74,64.67,64.67,21263.0,60.7651,60.7651,60.6994,60.6994,21263.0
2023-01-25 14:25:00,64.68,64.68,64.62,64.65,15355.0,60.7087,60.7087,60.6524,60.6806,15355.0
2023-01-25 14:30:00,64.64,64.68,64.6,64.61,12927.0,60.6712,60.7087,60.6337,60.643,12927.0
2023-01-25 14:35:00,64.61,64.64,64.6,64.63,12457.0,60.643,60.6712,60.6337,60.6618,12457.0
2023-01-25 14:40:00,64.62,64.68,64.62,64.67,12699.0,60.6524,60.7087,60.6524,60.6994,12699.0
2023-01-25 14:45:00,64.67,64.75,64.64,64.75,41899.0,60.6994,60.7744,60.6712,60.7744,41899.0
2023-01-25 14:50:00,64.75,64.78,64.73,64.77,55497.0,60.7744,60.8026,60.7557,60.7932,55497.0
2023-01-25 14:55:00,64.77,64.81,64.76,64.77,21501.0,60.7932,60.8308,60.7838,60.7932,21501.0
2023-01-25 15:00:00,64.77,64.84,64.77,64.84,31298.0,60.7932,60.8589,60.7932,60.8589,31298.0
2023-01-25 15:05:00,64.84,64.88,64.81,64.85,18313.0,60.8589,60.8965,60.8308,60.8683,18313.0
2023-01-25 15:10:00,64.86,64.86,64.76,64.79,21108.0,60.8777,60.8777,60.7838,60.812,21108.0
2023-01-25 15:15:00,64.8,64.81,64.74,64.81,45089.0,60.8214,60.8308,60.7651,60.8308,45089.0
2023-01-25 15:20:00,64.81,64.84,64.8,64.84,34716.0,60.8308,60.8589,60.8214,60.8589,34716.0
2023-01-25 15:25:00,64.84,64.91,64.84,64.89,40450.0,60.8589,60.9246,60.8589,60.9058,40450.0
2023-01-25 15:30:00,64.89,64.93,64.89,64.92,19891.0,60.9058,60.9434,60.9058,60.934,19891.0
2023-01-25 15:35:00,64.92,64.95,64.87,64.94,58319.0,60.934,60.9622,60.8871,60.9528,58319.0
2023-01-25 15:40:00,64.93,64.96,64.91,64.92,46241.0,60.9434,60.9715,60.9246,60.934,46241.0
2023-01-25 15:45:00,64.91,64.93,64.88,64.92,58887.0,60.9246,60.9434,60.8965,60.934,58887.0
2023-01-25 15:50:00,64.91,64.94,64.82,64.93,109148.0,60.9246,60.9528,60.8401,60.9434,109148.0
2023-01-25 15:55:00,64.93,65.02,64.89,65.02,280836.0,60.9434,61.0279,60.9058,61.0279,280836.0
2023-01-26 09:30:00,64.7,64.85,64.55,64.67,115661.0,60.7275,60.8683,60.5867,60.6994,115661.0
2023-01-26 09:35:00,64.65,64.65,64.28,64.4,147688.0,60.6806,60.6806,60.3333,60.4459,147688.0
2023-01-26 09:40:00,64.41,64.53,64.4,64.41,58017.0,60.4553,60.568,60.4459,60.4553,58017.0
2023-01-26 09:45:00,64.42,64.45,64.3,64.35,65649.0,60.4647,60.4929,60.3521,60.399,65649.0
2023-01-26 09:50:00,64.37,64.46,64.33,64.39,27076.0,60.4178,60.5022,60.3802,60.4365,27076.0
2023-01-26 09:55:00,64.39,64.39,64.29,64.38,105431.0,60.4365,60.4365,60.3427,60.4272,105431.0
2023-01-26 10:00:00,64.38,64.45,64.3,64.45,78618.0,60.4272,60.4929,60.3521,60.4929,78618.0
2023-01-26 10:05:00,64.45,64.48,64.35,64.38,21936.0,60.4929,60.521,60.399,60.4272,21936.0
2023-01-26 10:10:00,64.37,64.49,64.34,64.45,32546.0,60.4178,60.5304,60.3896,60.4929,32546.0
2023-01-26 10:15:00,64.45,64.55,64.45,64.52,28661.0,60.4929,60.5867,60.4929,60.5586,28661.0
2023-01-26 10:20:00,64.52,64.53,64.43,64.49,61090.0,60.5586,60.568,60.4741,60.5304,61090.0
2023-01-26 10:25:00,64.5,64.56,64.48,64.51,22363.0,60.5398,60.5961,60.521,60.5492,22363.0
2023-01-26 10:30:00,64.5,64.61,64.46,64.61,17749.0,60.5398,60.643,60.5022,60.643,17749.0
2023-01-26 10:35:00,64.61,64.61,64.44,64.49,87601.0,60.643,60.643,60.4835,60.5304,87601.0
2023-01-26 10:40:00,64.5,64.57,64.48,64.56,50896.0,60.5398,60.6055,60.521,60.5961,50896.0
2023-01-26 10:45:00,64.55,64.6,64.54,64.59,20049.0,60.5867,60.6337,60.5773,60.6243,20049.0
2023-01-26 10:50:00,64.59,64.61,64.43,64.48,29836.0,60.6243,60.643,60.4741,60.521,29836.0
2023-01-26 10:55:00,64.48,64.49,64.37,64.42,19076.0,60.521,60.5304,60.4178,60.4647,19076.0
2023-01-26 11:00:00,64.42,64.48,64.38,64.47,32244.0,60.4647,60.521,60.4272,60.5116,32244.0
2023-01-26 11:05:00,64.46,64.52,64.45,64.52,20619.0,60.5022,60.5586,60.4929,60.5586,20619.0
2023-01-26 11:10:00,64.53,64.55,64.44,64.48,15670.0,60.568,60.5867,60.4835,60.521,15670.0
2023-01-26 11:15:00,64.48,64.52,64.43,64.44,21591.0,60.521,60.5586,60.4741,60.4835,21591.0
2023-01-26 11:20:00,64.44,64.45,64.35,64.35,41297.0,60.4835,60.4929,60.399,60.399,41297.0
2023-01-26 11:25:00,64.36,64.44,64.33,64.41,18392.0,60.4084,60.4835,60.3802,60.4553,18392.0
2023-01-26 11:30:00,64.41,64.52,64.41,64.52,23857.0,60.4553,60.5586,60.4553,60.5586,23857.0
2023-01-26 11:35:00,64.53,64.58,64.46,64.47,37895.0,60.568,60.6149,60.5022,60.5116,37895.0
2023-01-26 11:40:00,64.46,64.57,64.45,64.56,19444.0,60.5022,60.6055,60.4929,60.5961,19444.0
2023-01-26 11:45:00,64.58,64.62,64.55,64.56,27424.0,60.6149,60.6524,60.5867,60.5961,27424.0
2023-01-26 11:50:00,64.56,64.57,64.51,64.55,27161.0,60.5961,60.6055,60.5492,60.5867,27161.0
2023-01-26 11:55:00,64.54,64.57,64.49,64.55,23843.0,60.5773,60.6055,60.5304,60.5867,23843.0
2023-01-26 12:00:00,64.55,64.6,64.53,64.56,11066.0,60.5867,60.6337,60.568,60.5961,11066.0
2023-01-26 12:05:00,64.57,64.64,64.57,64.64,20369.0,60.6055,60.6712,60.6055,60.6712,20369.0
2023-01-26 12:10:00,64.63,64.69,64.63,64.64,17556.0,60.6618,60.7181,60.6618,60.6712,17556.0
2023-01-26 12:15:00,64.64,64.64,64.59,64.59,10947.0,60.6712,60.6712,60.6243,60.6243,10947.0
2023-01-26 12:20:00,64.6,64.65,64.57,64.58,24207.0,60.6337,60.6806,60.6055,60.6149,24207.0
2023-01-26 12:25:00,64.58,64.64,64.55,64.62,17892.0,60.6149,60.6712,60.5867,60.6524,17892.0
2023-01-26 12:30:00,64.62,64.66,64.61,64.66,16824.0,60.6524,60.69,60.643,60.69,16824.0
2023-01-26 12:35:00,64.65,64.69,64.63,64.69,11930.0,60.6806,60.7181,60.6618,60.7181,11930.0
2023-01-26 12:40:00,64.69,64.69,64.63,64.64,23626.0,60.7181,60.7181,60.6618,60.6712,23626.0
2023-01-26 12:45:00,64.63,64.66,64.56,64.58,26202.0,60.6618,60.69,60.5961,60.6149,26202.0
2023-01-26 12:50:00,64.58,64.63,64.57,64.59,16750.0,60.6149,60.6618,60.6055,60.6243,16750.0
2023-01-26 12:55:00,64.59,64.59,64.54,64.56,9552.0,60.6243,60.6243,60.5773,60.5961,9552.0
2023-01-26 13:00:00,64.57,64.63,64.53,64.61,30798.0,60.6055,60.6618,60.568,60.643,30798.0
2023-01-26 13:05:00,64.61,64.61,64.54,64.56,19598.0,60.643,60.643,60.5773,60.5961,19598.0
2023-01-26 13:10:00,64.56,64.61,64.56,64.59,10300.0,60.5961,60.643,60.5961,60.6243,10300.0
2023-01-26 13:15:00,64.59,64.61,64.55,64.56,12391.0,60.6243,60.643,60.5867,60.5961,12391.0
2023-01-26 13:20:00,64.56,64.64,64.55,64.64,18429.0,60.5961,60.6712,60.5867,60.6712,18429.0
2023-01-26 13:25:00,64.64,64.66,64.58,64.59,42699.0,60.6712,60.69,60.6149,60.6243,42699.0
2023-01-26 13:30:00,64.59,64.66,64.59,64.61,25927.0,60.6243,60.69,60.6243,60.643,25927.0
2023-01-26 13:35:00,64.62,64.67,64.58,64.67,19762.0,60.6524,60.6994,60.6149,60.6994,19762.0
2023-01-26 13:40:00,64.67,64.72,64.66,64.69,16206.0,60.6994,60.7463,60.69,60.7181,16206.0
2023-01-26 13:45:00,64.7,64.75,64.68,64.7,24169.0,60.7275,60.7744,60.7087,60.7275,24169.0
2023-01-26 13:50:00,64.7,64.71,64.62,64.63,18601.0,60.7275,60.7369,60.6524,60.6618,18601.0
2023-01-26 13:55:00,64.63,64.68,64.62,64.67,26445.0,60.6618,60.7087,60.6524,60.6994,26445.0
2023-01-26 14:00:00,64.67,64.68,64.61,64.68,30382.0,60.6994,60.7087,60.643,60.7087,30382.0
2023-01-26 14:05:00,64.69,64.71,64.66,64.69,28801.0,60.7181,60.7369,60.69,60.7181,28801.0
2023-01-26 14:10:00,64.7,64.7,64.64,64.64,24289.0,60.7275,60.7275,60.6712,60.6712,24289.0
2023-01-26 14:15:00,64.65,64.68,64.62,64.67,20462.0,60.6806,60.7087,60.6524,60.6994,20462.0
2023-01-26 14:20:00,64.67,64.69,64.62,64.63,11613.0,60.6994,60.7181,60.6524,60.6618,11613.0
2023-01-26 14:25:00,64.63,64.64,64.58,64.64,25101.0,60.6618,60.6712,60.6149,60.6712,25101.0
2023-01-26 14:30:00,64.64,64.7,64.62,64.69,33713.0,60.6712,60.7275,60.6524,60.7181,33713.0
2023-01-26 14:35:00,64.7,64.76,64.69,64.7,59026.0,60.7275,60.7838,60.7181,60.7275,59026.0
2023-01-26 14:40:00,64.7,64.77,64.69,64.73,28700.0,60.7275,60.7932,60.7181,60.7557,28700.0
2023-01-26 14:45:00,64.73,64.76,64.7,64.73,23997.0,60.7557,60.7838,60.7275,60.7557,23997.0
2023-01-26 14:50:00,64.72,64.75,64.7,64.73,34261.0,60.7463,60.7744,60.7275,60.7557,34261.0
2023-01-26 14:55:00,64.74,64.79,64.73,64.78,68416.0,60.7651,60.812,60.7557,60.8026,68416.0
2023-01-26 15:00:00,64.78,64.81,64.75,64.81,62292.0,60.8026,60.8308,60.7744,60.8308,62292.0
2023-01-26 15:05:00,64.81,64.82,64.75,64.78,52127.0,60.8308,60.8401,60.7744,60.8026,52127.0
2023-01-26 15:10:00,64.78,64.84,64.77,64.83,51305.0,60.8026,60.8589,60.7932,60.8495,51305.0
2023-01-26 15:15:00,64.83,64.83,64.77,64.77,115824.0,60.8495,60.8495,60.7932,60.7932,115824.0
2023-01-26 15:20:00,64.77,64.77,64.71,64.73,41375.0,60.7932,60.7932,60.7369,60.7557,41375.0
2023-01-26 15:25:00,64.73,64.76,64.71,64.71,76895.0,60.7557,60.7838,60.7369,60.7369,76895.0
2023-01-26 15:30:00,64.71,64.71,64.63,64.64,42397.0,60.7369,60.7369,60.6618,60.6712,42397.0
2023-01-26 15:35:00,64.64,64.66,64.57,64.6,55752.0,60.6712,60.69,60.6055,60.6337,55752.0
2023-01-26 15:40:00,64.61,64.61,64.55,64.56,66812.0,60.643,60.643,60.5867,60.5961,66812.0
2023-01-26 15:45:00,64.56,64.62,64.55,64.59,66020.0,60.5961,60.6524,60.5867,60.6243,66020.0
2023-01-26 15:50:00,64.58,64.59,64.47,64.51,205793.0,60.6149,60.6243,60.5116,60.5492,205793.0
2023-01-26 15:55:00,64.5,64.54,64.45,64.52,501218.0,60.5398,60.5773,60.4929,60.5586,501218.0
2023-01-27 09:30:00,64.44,64.49,64.2,64.29,125014.0,60.4835,60.5304,60.2582,60.3427,125014.0
2023-01-27 09:35:00,64.29,64.34,64.08,64.11,45078.0,60.3427,60.3896,60.1456,60.1737,45078.0
2023-01-27 09:40:00,64.11,64.23,64.06,64.22,50674.0,60.1737,60.2864,60.1268,60.277,50674.0
2023-01-27 09:45:00,64.23,64.32,64.17,64.23,123848.0,60.2864,60.3708,60.2301,60.2864,123848.0
2023-01-27 09:50:00,64.25,64.26,64.2,64.24,61100.0,60.3051,60.3145,60.2582,60.2958,61100.0
2023-01-27 09:55:00,64.23,64.32,64.2,64.26,73396.0,60.2864,60.3708,60.2582,60.3145,73396.0
2023-01-27 10:00:00,64.28,64.42,64.22,64.4,46147.0,60.3333,60.4647,60.277,60.4459,46147.0
2023-01-27 10:05:00,64.4,64.48,64.36,64.43,23368.0,60.4459,60.521,60.4084,60.4741,23368.0
2023-01-27 10:10:00,64.43,64.5,64.34,64.36,48230.0,60.4741,60.5398,60.3896,60.4084,48230.0
2023-01-27 10:15:00,64.36,64.38,64.27,64.31,70926.0,60.4084,60.4272,60.3239,60.3615,70926.0
2023-01-27 10:20:00,64.31,64.32,64.21,64.28,92602.0,60.3615,60.3708,60.2676,60.3333,92602.0
2023-01-27 10:25:00,64.27,64.3,64.21,64.28,73067.0,60.3239,60.3521,60.2676,60.3333,73067.0
2023-01-27 10:30:00,64.29,64.36,64.29,64.31,29848.0,60.3427,60.4084,60.3427,60.3615,29848.0
2023-01-27 10:35:00,64.28,64.36,64.28,64.34,29729.0,60.3333,60.4084,60.3333,60.3896,29729.0
2023-01-27 10:40:00,64.34,64.36,64.29,64.3,46673.0,60.3896,60.4084,60.3427,60.3521,46673.0
2023-01-27 10:45:00,64.3,64.31,64.17,64.23,47467.0,60.3521,60.3615,60.2301,60.2864,47467.0
2023-01-27 10:50:00,64.23,64.23,64.1,64.1,117258.0,60.2864,60.2864,60.1644,60.1644,117258.0
2023-01-27 10:55:00,64.11,64.13,64.08,64.1,49401.0,60.1737,60.1925,60.1456,60.1644,49401.0
2023-01-27 11:00:00,64.09,64.13,64.08,64.1,27740.0,60.155,60.1925,60.1456,60.1644,27740.0
2023-01-27 11:05:00,64.1,64.14,64.1,64.13,49606.0,60.1644,60.2019,60.1644,60.1925,49606.0
2023-01-27 11:10:00,64.14,64.15,64.07,64.09,30933.0,60.2019,60.2113,60.1362,60.155,30933.0
2023-01-27 11:15:00,64.09,64.15,64.09,64.1,39510.0,60.155,60.2113,60.155,60.1644,39510.0
2023-01-27 11:20:00,64.09,64.15,64.07,64.14,31301.0,60.155,60.2113,60.1362,60.2019,31301.0
2023-01-27 11:25:00,64.14,64.15,64.1,64.12,44023.0,60.2019,60.2113,60.1644,60.1831,44023.0
2023-01-27 11:30:00,64.12,64.24,64.1,64.22,53122.0,60.1831,60.2958,60.1644,60.277,53122.0
2023-01-27 11:35:00,64.22,64.23,64.14,64.16,115360.0,60.277,60.2864,60.2019,60.2207,115360.0
2023-01-27 11:40:00,64.16,64.2,64.15,64.17,55184.0,60.2207,60.2582,60.2113,60.2301,55184.0
2023-01-27 11:45:00,64.17,64.19,64.12,64.15,49067.0,60.2301,60.2488,60.1831,60.2113,49067.0
2023-01-27 11:50:00,64.15,64.15,64.1,64.11,39573.0,60.2113,60.2113,60.1644,60.1737,39573.0
2023-01-27 11:55:00,64.11,64.23,64.08,64.22,52111.0,60.1737,60.2864,60.1456,60.277,52111.0
2023-01-27 12:00:00,64.21,64.24,64.16,64.17,25795.0,60.2676,60.2958,60.2207,60.2301,25795.0
2023-01-27 12:05:00,64.17,64.26,64.16,64.26,27654.0,60.2301,60.3145,60.2207,60.3145,27654.0
2023-01-27 12:10:00,64.27,64.3,64.25,64.3,26149.0,60.3239,60.3521,60.3051,60.3521,26149.0
2023-01-27 12:15:00,64.3,64.41,64.29,64.39,27881.0,60.3521,60.4553,60.3427,60.4365,27881.0
2023-01-27 12:20:00,64.38,64.45,64.35,64.44,30012.0,60.4272,60.4929,60.399,60.4835,30012.0
2023-01-27 12:25:00,64.45,64.45,64.36,64.44,149025.0,60.4929,60.4929,60.4084,60.4835,149025.0
2023-01-27 12:30:00,64.44,64.62,64.43,64.58,97739.0,60.4835,60.6524,60.4741,60.6149,97739.0
2023-01-27 12:35:00,64.58,64.6,64.55,64.56,33474.0,60.6149,60.6337,60.5867,60.5961,33474.0
2023-01-27 12:40:00,64.57,64.63,64.56,64.59,36638.0,60.6055,60.6618,60.5961,60.6243,36638.0
2023-01-27 12:45:00,64.59,64.69,64.59,64.69,19011.0,60.6243,60.7181,60.6243,60.7181,19011.0
2023-01-27 12:50:00,64.69,64.7,64.66,64.68,30907.0,60.7181,60.7275,60.69,60.7087,30907.0
2023-01-27 12:55:00,64.69,64.71,64.64,64.69,43659.0,60.7181,60.7369,60.6712,60.7181,43659.0
2023-01-27 13:00:00,64.69,64.71,64.64,64.67,41777.0,60.7181,60.7369,60.6712,60.6994,41777.0
2023-01-27 13:05:00,64.67,64.71,64.64,64.64,20728.0,60.6994,60.7369,60.6712,60.6712,20728.0
2023-01-27 13:10:00,64.64,64.65,64.61,64.63,24005.0,60.6712,60.6806,60.643,60.6618,24005.0
2023-01-27 13:15:00,64.63,64.68,64.6,64.67,27933.0,60.6618,60.7087,60.6337,60.6994,27933.0
2023-01-27 13:20:00,64.67,64.69,64.64,64.68,24476.0,60.6994,60.7181,60.6712,60.7087,24476.0
2023-01-27 13:25:00,64.68,64.71,64.66,64.68,19227.0,60.7087,60.7369,60.69,60.7087,19227.0
2023-01-27 13:30:00,64.67,64.75,64.67,64.74,21130.0,60.6994,60.7744,60.6994,60.7651,21130.0
2023-01-27 13:35:00,64.73,64.74,64.68,64.7,20337.0,60.7557,60.7651,60.7087,60.7275,20337.0
2023-01-27 13:40:00,64.7,64.7,64.56,64.62,19549.0,60.7275,60.7275,60.5961,60.6524,19549.0
2023-01-27 13:45:00,64.62,64.63,64.59,64.6,25683.0,60.6524,60.6618,60.6243,60.6337,25683.0
2023-01-27 13:50:00,64.6,64.63,64.59,64.62,23326.0,60.6337,60.6618,60.6243,60.6524,23326.0
2023-01-27 13:55:00,64.62,64.67,64.6,64.66,23228.0,60.6524,60.6994,60.6337,60.69,23228.0
2023-01-27 14:00:00,64.66,64.72,64.66,64.69,31601.0,60.69,60.7463,60.69,60.7181,31601.0
2023-01-27 14:05:00,64.7,64.73,64.67,64.73,24763.0,60.7275,60.7557,60.6994,60.7557,24763.0
2023-01-27 14:10:00,64.73,64.76,64.71,64.73,31510.0,60.7557,60.7838,60.7369,60.7557,31510.0
2023-01-27 14:15:00,64.73,64.76,64.72,64.75,40150.0,60.7557,60.7838,60.7463,60.7744,40150.0
2023-01-27 14:20:00,64.74,64.76,64.72,64.75,44473.0,60.7651,60.7838,60.7463,60.7744,44473.0
2023-01-27 14:25:00,64.75,64.85,64.74,64.84,41568.0,60.7744,60.8683,60.7651,60.8589,41568.0
2023-01-27 14:30:00,64.84,64.86,64.8,64.81,39100.0,60.8589,60.8777,60.8214,60.8308,39100.0
2023-01-27 14:35:00,64.81,64.86,64.8,64.84,36857.0,60.8308,60.8777,60.8214,60.8589,36857.0
2023-01-27 14:40:00,64.84,64.87,64.83,64.85,24003.0,60.8589,60.8871,60.8495,60.8683,24003.0
2023-01-27 14:45:00,64.85,64.87,64.82,64.86,37820.0,60.8683,60.8871,60.8401,60.8777,37820.0
2023-01-27 14:50:00,64.85,64.86,64.8,64.82,21831.0,60.8683,60.8777,60.8214,60.8401,21831.0
2023-01-27 14:55:00,64.81,64.83,64.79,64.8,25411.0,60.8308,60.8495,60.812,60.8214,25411.0
2023-01-27 15:00:00,64.81,64.84,64.79,64.84,30669.0,60.8308,60.8589,60.812,60.8589,30669.0
2023-01-27 15:05:00,64.84,64.85,64.79,64.84,57531.0,60.8589,60.8683,60.812,60.8589,57531.0
2023-01-27 15:10:00,64.84,64.87,64.79,64.79,38965.0,60.8589,60.8871,60.812,60.812,38965.0
2023-01-27 15:15:00,64.8,64.82,64.77,64.78,33172.0,60.8214,60.8401,60.7932,60.8026,33172.0
2023-01-27 15:20:00,64.78,64.79,64.69,64.77,51805.0,60.8026,60.812,60.7181,60.7932,51805.0
2023-01-27 15:25:00,64.77,64.83,64.74,64.83,36693.0,60.7932,60.8495,60.7651,60.8495,36693.0
2023-01-27 15:30:00,64.82,64.91,64.8,64.89,39225.0,60.8401,60.9246,60.8214,60.9058,39225.0
2023-01-27 15:35:00,64.89,64.95,64.88,64.91,47835.0,60.9058,60.9622,60.8965,60.9246,47835.0
2023-01-27 15:40:00,64.91,64.95,64.9,64.92,67154.0,60.9246,60.9622,60.9152,60.934,67154.0
2023-01-27 15:45:00,64.93,64.94,64.77,64.78,98990.0,60.9434,60.9528,60.7932,60.8026,98990.0
2023-01-27 15:50:00,64.79,64.79,64.66,64.72,140376.0,60.812,60.812,60.69,60.7463,140376.0
2023-01-27 15:55:00,64.72,64.77,64.67,64.68,412923.0,60.7463,60.7932,60.6994,60.7087,412923.0
2023-01-30 09:30:00,64.78,64.92,64.6,64.9,203365.0,60.8026,60.934,60.6337,60.9152,203365.0
2023-01-30 09:35:00,64.9,64.96,64.77,64.96,213568.0,60.9152,60.9715,60.7932,60.9715,213568.0
2023-01-30 09:40:00,64.96,65.05,64.88,64.98,126968.0,60.9715,61.056,60.8965,60.9903,126968.0
2023-01-30 09:45:00,64.98,65.12,64.98,65.1,66705.0,60.9903,61.1217,60.9903,61.103,66705.0
2023-01-30 09:50:00,65.11,65.22,65.1,65.14,54758.0,61.1123,61.2156,61.103,61.1405,54758.0
2023-01-30 09:55:00,65.14,65.14,65.02,65.05,127968.0,61.1405,61.1405,61.0279,61.056,127968.0
2023-01-30 10:00:00,65.05,65.2,65.04,65.2,101696.0,61.056,61.1968,61.0466,61.1968,101696.0
2023-01-30 10:05:00,65.22,65.29,65.2,65.29,62068.0,61.2156,61.2813,61.1968,61.2813,62068.0
2023-01-30 10:10:00,65.3,65.3,65.15,65.19,25739.0,61.2907,61.2907,61.1499,61.1874,25739.0
2023-01-30 10:15:00,65.19,65.26,65.16,65.2,41007.0,61.1874,61.2531,61.1593,61.1968,41007.0
2023-01-30 10:20:00,65.22,65.26,65.16,65.25,135253.0,61.2156,61.2531,61.1593,61.2437,135253.0
2023-01-30 10:25:00,65.26,65.42,65.25,65.42,185462.0,61.2531,61.4033,61.2437,61.4033,185462.0
2023-01-30 10:30:00,65.42,65.44,65.28,65.29,61338.0,61.4033,61.4221,61.2719,61.2813,61338.0
2023-01-30 10:35:00,65.29,65.32,65.22,65.31,82529.0,61.2813,61.3094,61.2156,61.3001,82529.0
2023-01-30 10:40:00,65.3,65.34,65.26,65.28,56942.0,61.2907,61.3282,61.2531,61.2719,56942.0
2023-01-30 10:45:00,65.27,65.28,65.16,65.2,46816.0,61.2625,61.2719,61.1593,61.1968,46816.0
2023-01-30 10:50:00,65.2,65.2,65.08,65.14,61878.0,61.1968,61.1968,61.0842,61.1405,61878.0
2023-01-30 10:55:00,65.14,65.19,65.1,65.16,37361.0,61.1405,61.1874,61.103,61.1593,37361.0
2023-01-30 11:00:00,65.15,65.22,65.11,65.18,54150.0,61.1499,61.2156,61.1123,61.178,54150.0
2023-01-30 11:05:00,65.18,65.19,65.06,65.09,256319.0,61.178,61.1874,61.0654,61.0936,256319.0
2023-01-30 11:10:00,65.08,65.17,65.04,65.17,65739.0,61.0842,61.1687,61.0466,61.1687,65739.0
2023-01-30 11:15:00,65.17,65.29,65.16,65.21,33745.0,61.1687,61.2813,61.1593,61.2062,33745.0
2023-01-30 11:20:00,65.2,65.22,65.11,65.11,30631.0,61.1968,61.2156,61.1123,61.1123,30631.0
2023-01-30 11:25:00,65.11,65.11,64.97,64.98,46884.0,61.1123,61.1123,60.9809,60.9903,46884.0
2023-01-30 11:30:00,64.99,65.02,64.97,64.98,23497.0,60.9997,61.0279,60.9809,60.9903,23497.0
2023-01-30 11:35:00,64.98,65.01,64.94,64.98,23145.0,60.9903,61.0185,60.9528,60.9903,23145.0
2023-01-30 11:40:00,64.99,65.01,64.85,64.88,21133.0,60.9997,61.0185,60.8683,60.8965,21133.0
2023-01-30 11:45:00,64.89,64.94,64.82,64.86,26402.0,60.9058,60.9528,60.8401,60.8777,26402.0
2023-01-30 11:50:00,64.85,64.89,64.85,64.88,93707.0,60.8683,60.9058,60.8683,60.8965,93707.0
2023-01-30 11:55:00,64.88,64.89,64.79,64.86,45045.0,60.8965,60.9058,60.812,60.8777,45045.0
2023-01-30 12:00:00,64.86,64.87,64.82,64.86,26275.0,60.8777,60.8871,60.8401,60.8777,26275.0
2023-01-30 12:05:00,64.86,64.93,64.86,64.92,14803.0,60.8777,60.9434,60.8777,60.934,14803.0
2023-01-30 12:10:00,64.91,64.93,64.89,64.92,11198.0,60.9246,60.9434,60.9058,60.934,11198.0
2023-01-30 12:15:00,64.91,64.91,64.79,64.81,23537.0,60.9246,60.9246,60.812,60.8308,23537.0
2023-01-30 12:20:00,64.81,64.83,64.78,64.8,11851.0,60.8308,60.8495,60.8026,60.8214,11851.0
2023-01-30 12:25:00,64.8,64.81,64.73,64.78,16117.0,60.8214,60.8308,60.7557,60.8026,16117.0
2023-01-30 12:30:00,64.78,64.79,64.74,64.76,22222.0,60.8026,60.812,60.7651,60.7838,22222.0
2023-01-30 12:35:00,64.75,64.8,64.72,64.78,26411.0,60.7744,60.8214,60.7463,60.8026,26411.0
2023-01-30 12:40:00,64.77,64.87,64.76,64.83,15069.0,60.7932,60.8871,60.7838,60.8495,15069.0
2023-01-30 12:45:00,64.83,64.83,64.78,64.8,17197.0,60.8495,60.8495,60.8026,60.8214,17197.0
2023-01-30 12:50:00,64.79,64.81,64.74,64.78,21366.0,60.812,60.8308,60.7651,60.8026,21366.0
2023-01-30 12:55:00,64.78,64.79,64.71,64.73,16257.0,60.8026,60.812,60.7369,60.7557,16257.0
2023-01-30 13:00:00,64.72,64.73,64.7,64.73,16113.0,60.7463,60.7557,60.7275,60.7557,16113.0
2023-01-30 13:05:00,64.74,64.78,64.74,64.75,20608.0,60.7651,60.8026,60.7651,60.7744,20608.0
2023-01-30 13:10:00,64.76,64.78,64.7,64.72,22854.0,60.7838,60.8026,60.7275,60.7463,22854.0
2023-01-30 13:15:00,64.72,64.81,64.67,64.8,55614.0,60.7463,60.8308,60.6994,60.8214,55614.0
2023-01-30 13:20:00,64.81,64.9,64.8,64.9,21250.0,60.8308,60.9152,60.8214,60.9152,21250.0
2023-01-30 13:25:00,64.89,64.9,64.82,64.83,16610.0,60.9058,60.9152,60.8401,60.8495,16610.0
2023-01-30 13:30:00,64.83,64.84,64.72,64.73,36220.0,60.8495,60.8589,60.7463,60.7557,36220.0
2023-01-30 13:35:00,64.73,64.74,64.66,64.67,21748.0,60.7557,60.7651,60.69,60.6994,21748.0
2023-01-30 13:40:00,64.67,64.69,64.64,64.69,34555.0,60.6994,60.7181,60.6712,60.7181,34555.0
2023-01-30 13:45:00,64.69,64.71,64.65,64.7,40539.0,60.7181,60.7369,60.6806,60.7275,40539.0
2023-01-30 13:50:00,64.7,64.7,64.64,64.67,27171.0,60.7275,60.7275,60.6712,60.6994,27171.0
2023-01-30 13:55:00,64.67,64.67,64.59,64.66,28614.0,60.6994,60.6994,60.6243,60.69,28614.0
2023-01-30 14:00:00,64.67,64.67,64.63,64.66,26962.0,60.6994,60.6994,60.6618,60.69,26962.0
2023-01-30 14:05:00,64.67,64.71,64.64,64.64,28210.0,60.6994,60.7369,60.6712,60.6712,28210.0
2023-01-30 14:10:00,64.64,64.7,64.6,64.62,37725.0,60.6712,60.7275,60.6337,60.6524,37725.0
2023-01-30 14:15:00,64.63,64.63,64.54,64.57,29319.0,60.6618,60.6618,60.5773,60.6055,29319.0
2023-01-30 14:20:00,64.57,64.58,64.51,64.52,20261.0,60.6055,60.6149,60.5492,60.5586,20261.0
2023-01-30 14:25:00,64.53,64.55,64.49,64.5,30570.0,60.568,60.5867,60.5304,60.5398,30570.0
2023-01-30 14:30:00,64.49,64.51,64.44,64.47,32105.0,60.5304,60.5492,60.4835,60.5116,32105.0
2023-01-30 14:35:00,64.48,64.53,64.46,64.51,34586.0,60.521,60.568,60.5022,60.5492,34586.0
2023-01-30 14:40:00,64.52,64.52,64.45,64.51,27479.0,60.5586,60.5586,60.4929,60.5492,27479.0
2023-01-30 14:45:00,64.51,64.51,64.41,64.42,24362.0,60.5492,60.5492,60.4553,60.4647,24362.0
2023-01-30 14:50:00,64.42,64.44,64.41,64.44,28125.0,60.4647,60.4835,60.4553,60.4835,28125.0
2023-01-30 14:55:00,64.43,64.52,64.41,64.44,83549.0,60.4741,60.5586,60.4553,60.4835,83549.0
2023-01-30 15:00:00,64.44,64.51,64.42,64.49,160373.0,60.4835,60.5492,60.4647,60.5304,160373.0
2023-01-30 15:05:00,64.49,64.52,64.42,64.51,72508.0,60.5304,60.5586,60.4647,60.5492,72508.0
2023-01-30 15:10:00,64.51,64.61,64.5,64.53,53628.0,60.5492,60.643,60.5398,60.568,53628.0
2023-01-30 15:15:00,64.53,64.57,64.53,64.56,29129.0,60.568,60.6055,60.568,60.5961,29129.0
2023-01-30 15:20:00,64.56,64.58,64.5,64.57,39876.0,60.5961,60.6149,60.5398,60.6055,39876.0
2023-01-30 15:25:00,64.56,64.6,64.55,64.6,35846.0,60.5961,60.6337,60.5867,60.6337,35846.0
2023-01-30 15:30:00,64.59,64.63,64.53,64.63,47684.0,60.6243,60.6618,60.568,60.6618,47684.0
2023-01-30 15:35:00,64.62,64.75,64.62,64.73,56361.0,60.6524,60.7744,60.6524,60.7557,56361.0
2023-01-30 15:40:00,64.73,64.75,64.68,64.71,53515.0,60.7557,60.7744,60.7087,60.7369,53515.0
2023-01-30 15:45:00,64.7,64.76,64.68,64.76,74926.0,60.7275,60.7838,60.7087,60.7838,74926.0
2023-01-30 15:50:00,64.75,64.88,64.63,64.86,247869.0,60.7744,60.8965,60.6618,60.8777,247869.0
2023-01-30 15:55:00,64.86,64.89,64.79,64.87,373050.0,60.8777,60.9058,60.812,60.8871,373050.0
2023-01-31 09:30:00,64.98,65.26,64.98,64.98,89931.0,60.9903,61.2531,60.9903,60.9903,89931.0
2023-01-31 09:35:00,64.97,65.0,64.77,64.86,61012.0,60.9809,61.0091,60.7932,60.8777,61012.0
2023-01-31 09:40:00,64.86,65.0,64.82,64.95,44918.0,60.8777,61.0091,60.8401,60.9622,44918.0
2023-01-31 09:45:00,64.94,65.07,64.92,64.95,39307.0,60.9528,61.0748,60.934,60.9622,39307.0
2023-01-31 09:50:00,64.95,64.99,64.81,64.84,42089.0,60.9622,60.9997,60.8308,60.8589,42089.0
2023-01-31 09:55:00,64.84,64.89,64.73,64.76,42809.0,60.8589,60.9058,60.7557,60.7838,42809.0
2023-01-31 10:00:00,64.75,64.82,64.71,64.8,35205.0,60.7744,60.8401,60.7369,60.8214,35205.0
2023-01-31 10:05:00,64.8,64.98,64.8,64.87,47084.0,60.8214,60.9903,60.8214,60.8871,47084.0
2023-01-31 10:10:00,64.87,65.08,64.85,65.06,94224.0,60.8871,61.0842,60.8683,61.0654,94224.0
2023-01-31 10:15:00,65.06,65.12,65.01,65.08,29566.0,61.0654,61.1217,61.0185,61.0842,29566.0
2023-01-31 10:20:00,65.08,65.09,64.98,65.0,36525.0,61.0842,61.0936,60.9903,61.0091,36525.0
2023-01-31 10:25:00,65.0,65.08,64.97,65.06,33320.0,61.0091,61.0842,60.9809,61.0654,33320.0
2023-01-31 10:30:00,65.07,65.08,65.01,65.01,29080.0,61.0748,61.0842,61.0185,61.0185,29080.0
2023-01-31 10:35:00,65.01,65.06,64.99,65.0,19746.0,61.0185,61.0654,60.9997,61.0091,19746.0
2023-01-31 10:40:00,65.0,65.05,64.89,64.94,51119.0,61.0091,61.056,60.9058,60.9528,51119.0
2023-01-31 10:45:00,64.94,65.01,64.92,64.97,41503.0,60.9528,61.0185,60.934,60.9809,41503.0
2023-01-31 10:50:00,64.97,64.98,64.81,64.83,41273.0,60.9809,60.9903,60.8308,60.8495,41273.0
2023-01-31 10:55:00,64.83,64.87,64.81,64.84,43708.0,60.8495,60.8871,60.8308,60.8589,43708.0
2023-01-31 11:00:00,64.84,64.95,64.84,64.87,26715.0,60.8589,60.9622,60.8589,60.8871,26715.0
2023-01-31 11:05:00,64.86,64.88,64.76,64.8,43457.0,60.8777,60.8965,60.7838,60.8214,43457.0
2023-01-31 11:10:00,64.8,64.86,64.79,64.85,29461.0,60.8214,60.8777,60.812,60.8683,29461.0
2023-01-31 11:15:00,64.84,64.89,64.83,64.89,59653.0,60.8589,60.9058,60.8495,60.9058,59653.0
2023-01-31 11:20:00,64.89,64.91,64.86,64.91,25471.0,60.9058,60.9246,60.8777,60.9246,25471.0
2023-01-31 11:25:00,64.9,64.95,64.84,64.92,22715.0,60.9152,60.9622,60.8589,60.934,22715.0
2023-01-31 11:30:00,64.92,64.97,64.91,64.95,24166.0,60.934,60.9809,60.9246,60.9622,24166.0
2023-01-31 11:35:00,64.95,64.98,64.92,64.93,49566.0,60.9622,60.9903,60.934,60.9434,49566.0
2023-01-31 11:40:00,64.92,64.98,64.88,64.89,34977.0,60.934,60.9903,60.8965,60.9058,34977.0
2023-01-31 11:45:00,64.89,64.95,64.88,64.92,27716.0,60.9058,60.9622,60.8965,60.934,27716.0
2023-01-31 11:50:00,64.92,64.98,64.92,64.98,31320.0,60.934,60.9903,60.934,60.9903,31320.0
2023-01-31 11:55:00,64.98,65.06,64.97,65.01,46292.0,60.9903,61.0654,60.9809,61.0185,46292.0
2023-01-31 12:00:00,65.02,65.03,64.98,65.01,43484.0,61.0279,61.0373,60.9903,61.0185,43484.0
2023-01-31 12:05:00,65.01,65.09,64.99,65.08,27030.0,61.0185,61.0936,60.9997,61.0842,27030.0
2023-01-31 12:10:00,65.08,65.08,65.0,65.01,26727.0,61.0842,61.0842,61.0091,61.0185,26727.0
2023-01-31 12:15:00,65.01,65.09,64.97,65.05,32961.0,61.0185,61.0936,60.9809,61.056,32961.0
2023-01-31 12:20:00,65.05,65.05,64.95,64.98,24176.0,61.056,61.056,60.9622,60.9903,24176.0
2023-01-31 12:25:00,64.98,65.05,64.96,65.05,15303.0,60.9903,61.056,60.9715,61.056,15303.0
2023-01-31 12:30:00,65.05,65.05,65.01,65.02,26231.0,61.056,61.056,61.0185,61.0279,26231.0
2023-01-31 12:35:00,65.02,65.1,65.02,65.09,11497.0,61.0279,61.103,61.0279,61.0936,11497.0
2023-01-31 12:40:00,65.09,65.12,65.09,65.12,12682.0,61.0936,61.1217,61.0936,61.1217,12682.0
2023-01-31 12:45:00,65.12,65.12,65.07,65.08,31068.0,61.1217,61.1217,61.0748,61.0842,31068.0
2023-01-31 12:50:00,65.08,65.09,65.06,65.09,18293.0,61.0842,61.0936,61.0654,61.0936,18293.0
2023-01-31 12:55:00,65.08,65.09,65.04,65.08,29829.0,61.0842,61.0936,61.0466,61.0842,29829.0
2023-01-31 13:00:00,65.08,65.1,65.06,65.07,20345.0,61.0842,61.103,61.0654,61.0748,20345.0
2023-01-31 13:05:00,65.08,65.11,65.05,65.06,40128.0,61.0842,61.1123,61.056,61.0654,40128.0
2023-01-31 13:10:00,65.06,65.14,65.06,65.1,50576.0,61.0654,61.1405,61.0654,61.103,50576.0
2023-01-31 13:15:00,65.11,65.17,65.09,65.11,51740.0,61.1123,61.1687,61.0936,61.1123,51740.0
2023-01-31 13:20:00,65.12,65.19,65.11,65.12,21098.0,61.1217,61.1874,61.1123,61.1217,21098.0
2023-01-31 13:25:00,65.12,65.18,65.11,65.15,23593.0,61.1217,61.178,61.1123,61.1499,23593.0
2023-01-31 13:30:00,65.15,65.22,65.14,65.19,24978.0,61.1499,61.2156,61.1405,61.1874,24978.0
2023-01-31 13:35:00,65.2,65.21,65.16,65.19,20352.0,61.1968,61.2062,61.1593,61.1874,20352.0
2023-01-31 13:40:00,65.19,65.22,65.17,65.2,18905.0,61.1874,61.2156,61.1687,61.1968,18905.0
2023-01-31 13:45:00,65.21,65.22,65.17,65.19,42878.0,61.2062,61.2156,61.1687,61.1874,42878.0
2023-01-31 13:50:00,65.2,65.25,65.19,65.25,51033.0,61.1968,61.2437,61.1874,61.2437,51033.0
2023-01-31 13:55:00,65.25,65.27,65.24,65.26,21832.0,61.2437,61.2625,61.2344,61.2531,21832.0
2023-01-31 14:00:00,65.26,65.31,65.25,65.26,29768.0,61.2531,61.3001,61.2437,61.2531,29768.0
2023-01-31 14:05:00,65.26,65.3,65.25,65.28,22701.0,61.2531,61.2907,61.2437,61.2719,22701.0
2023-01-31 14:10:00,65.28,65.28,65.21,65.22,21642.0,61.2719,61.2719,61.2062,61.2156,21642.0
2023-01-31 14:15:00,65.22,65.22,65.14,65.14,30363.0,61.2156,61.2156,61.1405,61.1405,30363.0
2023-01-31 14:20:00,65.14,65.16,65.09,65.11,30918.0,61.1405,61.1593,61.0936,61.1123,30918.0
2023-01-31 14:25:00,65.12,65.13,65.09,65.12,20907.0,61.1217,61.1311,61.0936,61.1217,20907.0
2023-01-31 14:30:00,65.12,65.16,65.09,65.13,31936.0,61.1217,61.1593,61.0936,61.1311,31936.0
2023-01-31 14:35:00,65.14,65.18,65.11,65.18,18409.0,61.1405,61.178,61.1123,61.178,18409.0
2023-01-31 14:40:00,65.17,65.21,65.17,65.2,28617.0,61.1687,61.2062,61.1687,61.1968,28617.0
2023-01-31 14:45:00,65.2,65.22,65.17,65.19,29507.0,61.1968,61.2156,61.1687,61.1874,29507.0
2023-01-31 14:50:00,65.19,65.23,65.19,65.2,28044.0,61.1874,61.225,61.1874,61.1968,28044.0
2023-01-31 14:55:00,65.2,65.23,65.18,65.2,26222.0,61.1968,61.225,61.178,61.1968,26222.0
2023-01-31 15:00:00,65.2,65.27,65.19,65.23,21505.0,61.1968,61.2625,61.1874,61.225,21505.0
2023-01-31 15:05:00,65.23,65.26,65.22,65.23,28335.0,61.225,61.2531,61.2156,61.225,28335.0
2023-01-31 15:10:00,65.23,65.23,65.16,65.19,44730.0,61.225,61.225,61.1593,61.1874,44730.0
2023-01-31 15:15:00,65.2,65.21,65.14,65.17,40176.0,61.1968,61.2062,61.1405,61.1687,40176.0
2023-01-31 15:20:00,65.17,65.22,65.16,65.17,34896.0,61.1687,61.2156,61.1593,61.1687,34896.0
2023-01-31 15:25:00,65.17,65.19,65.13,65.14,46879.0,61.1687,61.1874,61.1311,61.1405,46879.0
2023-01-31 15:30:00,65.14,65.24,65.13,65.23,118829.0,61.1405,61.2344,61.1311,61.225,118829.0
2023-01-31 15:35:00,65.23,65.27,65.18,65.23,71572.0,61.225,61.2625,61.178,61.225,71572.0
2023-01-31 15:40:00,65.24,65.3,65.24,65.28,58064.0,61.2344,61.2907,61.2344,61.2719,58064.0
2023-01-31 15:45:00,65.28,65.34,65.27,65.31,107128.0,61.2719,61.3282,61.2625,61.3001,107128.0
2023-01-31 15:50:00,65.31,65.46,65.31,65.45,283114.0,61.3001,61.4408,61.3001,61.4315,283114.0
2023-01-31 15:55:00,65.45,65.48,65.41,65.47,386672.0,61.4315,61.4596,61.3939,61.4502,386672.0
2023-02-01 09:30:00,65.66,66.58,65.44,66.21,259022.0,61.6286,62.4921,61.4221,62.1448,259022.0
2023-02-01 09:35:00,66.21,66.34,65.99,66.34,81421.0,62.1448,62.2668,61.9383,62.2668,81421.0
2023-02-01 09:40:00,66.34,66.66,66.09,66.64,121935.0,62.2668,62.5672,62.0322,62.5484,121935.0
2023-02-01 09:45:00,66.64,66.93,66.64,66.81,112933.0,62.5484,62.8206,62.5484,62.708,112933.0
2023-02-01 09:50:00,66.82,66.82,66.44,66.53,77931.0,62.7173,62.7173,62.3607,62.4452,77931.0
2023-02-01 09:55:00,66.52,66.55,66.36,66.42,83949.0,62.4358,62.4639,62.2856,62.3419,83949.0
2023-02-01 10:00:00,66.45,66.46,66.1,66.19,59813.0,62.3701,62.3795,62.0416,62.126,59813.0
2023-02-01 10:05:00,66.19,66.19,65.8,65.86,47493.0,62.126,62.126,61.76,61.8163,47493.0
2023-02-01 10:10:00,65.87,65.97,65.85,65.95,54974.0,61.8257,61.9195,61.8069,61.9008,54974.0
2023-02-01 10:15:00,65.95,65.95,65.62,65.76,73436.0,61.9008,61.9008,61.591,61.7224,73436.0
2023-02-01 10:20:00,65.77,65.78,65.57,65.63,59073.0,61.7318,61.7412,61.5441,61.6004,59073.0
2023-02-01 10:25:00,65.64,65.84,65.6,65.83,68966.0,61.6098,61.7975,61.5723,61.7881,68966.0
2023-02-01 10:30:00,65.82,65.87,65.74,65.85,94995.0,61.7787,61.8257,61.7037,61.8069,94995.0
2023-02-01 10:35:00,65.89,66.14,65.88,66.08,75104.0,61.8444,62.0791,61.8351,62.0228,75104.0
2023-02-01 10:40:00,66.08,66.08,65.99,65.99,46401.0,62.0228,62.0228,61.9383,61.9383,46401.0
2023-02-01 10:45:00,65.99,66.05,65.89,65.91,43041.0,61.9383,61.9946,61.8444,61.8632,43041.0
2023-02-01 10:50:00,65.91,65.92,65.64,65.74,45114.0,61.8632,61.8726,61.6098,61.7037,45114.0
2023-02-01 10:55:00,65.73,65.92,65.7,65.88,57088.0,61.6943,61.8726,61.6661,61.8351,57088.0
2023-02-01 11:00:00,65.89,66.04,65.88,65.98,58871.0,61.8444,61.9852,61.8351,61.9289,58871.0
2023-02-01 11:05:00,65.99,66.06,65.92,65.93,20797.0,61.9383,62.004,61.8726,61.882,20797.0
2023-02-01 11:10:00,65.94,66.04,65.93,66.03,28956.0,61.8914,61.9852,61.882,61.9759,28956.0
2023-02-01 11:15:00,66.05,66.09,66.03,66.09,29176.0,61.9946,62.0322,61.9759,62.0322,29176.0
2023-02-01 11:20:00,66.09,66.21,66.07,66.21,23414.0,62.0322,62.1448,62.0134,62.1448,23414.0
2023-02-01 11:25:00,66.21,66.32,66.17,66.25,35475.0,62.1448,62.248,62.1073,62.1823,35475.0
2023-02-01 11:30:00,66.25,66.26,66.18,66.2,31592.0,62.1823,62.1917,62.1166,62.1354,31592.0
2023-02-01 11:35:00,66.2,66.21,66.08,66.17,28592.0,62.1354,62.1448,62.0228,62.1073,28592.0
2023-02-01 11:40:00,66.18,66.23,66.17,66.22,30281.0,62.1166,62.1636,62.1073,62.1542,30281.0
2023-02-01 11:45:00,66.22,66.24,66.2,66.22,26177.0,62.1542,62.173,62.1354,62.1542,26177.0
2023-02-01 11:50:00,66.2,66.33,66.19,66.33,39753.0,62.1354,62.2574,62.126,62.2574,39753.0
2023-02-01 11:55:00,66.33,66.41,66.32,66.37,33272.0,62.2574,62.3325,62.248,62.295,33272.0
2023-02-01 12:00:00,66.36,66.37,66.29,66.34,27061.0,62.2856,62.295,62.2199,62.2668,27061.0
2023-02-01 12:05:00,66.34,66.45,66.31,66.45,35581.0,62.2668,62.3701,62.2387,62.3701,35581.0
2023-02-01 12:10:00,66.45,66.45,66.34,66.42,29441.0,62.3701,62.3701,62.2668,62.3419,29441.0
2023-02-01 12:15:00,66.42,66.48,66.39,66.42,40477.0,62.3419,62.3982,62.3137,62.3419,40477.0
2023-02-01 12:20:00,66.42,66.5,66.42,66.46,27294.0,62.3419,62.417,62.3419,62.3795,27294.0
2023-02-01 12:25:00,66.46,66.49,66.43,66.48,30995.0,62.3795,62.4076,62.3513,62.3982,30995.0
2023-02-01 12:30:00,66.48,66.52,66.29,66.3,42267.0,62.3982,62.4358,62.2199,62.2293,42267.0
2023-02-01 12:35:00,66.3,66.31,66.18,66.2,22152.0,62.2293,62.2387,62.1166,62.1354,22152.0
2023-02-01 12:40:00,66.19,66.2,66.12,66.12,22060.0,62.126,62.1354,62.0603,62.0603,22060.0
2023-02-01 12:45:00,66.12,66.15,66.08,66.1,29220.0,62.0603,62.0885,62.0228,62.0416,29220.0
2023-02-01 12:50:00,66.1,66.11,66.06,66.08,20728.0,62.0416,62.0509,62.004,62.0228,20728.0
2023-02-01 12:55:00,66.09,66.1,66.05,66.06,26847.0,62.0322,62.0416,61.9946,62.004,26847.0
2023-02-01 13:00:00,66.06,66.09,66.05,66.08,10318.0,62.004,62.0322,61.9946,62.0228,10318.0
2023-02-01 13:05:00,66.09,66.16,66.08,66.13,25940.0,62.0322,62.0979,62.0228,62.0697,25940.0
2023-02-01 13:10:00,66.13,66.13,66.05,66.08,25406.0,62.0697,62.0697,61.9946,62.0228,25406.0
2023-02-01 13:15:00,66.08,66.14,66.07,66.09,39265.0,62.0228,62.0791,62.0134,62.0322,39265.0
2023-02-01 13:20:00,66.09,66.1,66.05,66.06,15501.0,62.0322,62.0416,61.9946,62.004,15501.0
2023-02-01 13:25:00,66.06,66.11,66.05,66.11,28729.0,62.004,62.0509,61.9946,62.0509,28729.0
2023-02-01 13:30:00,66.1,66.11,66.07,66.1,23735.0,62.0416,62.0509,62.0134,62.0416,23735.0
2023-02-01 13:35:00,66.11,66.11,66.04,66.06,30340.0,62.0509,62.0509,61.9852,62.004,30340.0
2023-02-01 13:40:00,66.06,66.07,66.05,66.06,26965.0,62.004,62.0134,61.9946,62.004,26965.0
2023-02-01 13:45:00,66.06,66.13,66.05,66.13,34351.0,62.004,62.0697,61.9946,62.0697,34351.0
2023-02-01 13:50:00,66.13,66.23,66.13,66.18,36791.0,62.0697,62.1636,62.0697,62.1166,36791.0
2023-02-01 13:55:00,66.19,66.21,66.11,66.12,55004.0,62.126,62.1448,62.0509,62.0603,55004.0
2023-02-01 14:00:00,66.12,66.33,66.01,66.26,241733.0,62.0603,62.2574,61.9571,62.1917,241733.0
2023-02-01 14:05:00,66.24,66.34,66.18,66.22,51716.0,62.173,62.2668,62.1166,62.1542,51716.0
2023-02-01 14:10:00,66.22,66.27,66.06,66.1,30592.0,62.1542,62.2011,62.004,62.0416,30592.0
2023-02-01 14:15:00,66.1,66.14,66.05,66.06,57528.0,62.0416,62.0791,61.9946,62.004,57528.0
2023-02-01 14:20:00,66.06,66.13,66.05,66.06,37674.0,62.004,62.0697,61.9946,62.004,37674.0
2023-02-01 14:25:00,66.06,66.09,66.05,66.06,39464.0,62.004,62.0322,61.9946,62.004,39464.0
2023-02-01 14:30:00,66.06,66.12,65.8,65.94,139503.0,62.004,62.0603,61.76,61.8914,139503.0
2023-02-01 14:35:00,65.94,66.54,65.93,66.49,75561.0,61.8914,62.4545,61.882,62.4076,75561.0
2023-02-01 14:40:00,66.49,66.71,66.45,66.68,77805.0,62.4076,62.6141,62.3701,62.5859,77805.0
2023-02-01 14:45:00,66.69,66.84,66.6,66.69,67743.0,62.5953,62.7361,62.5109,62.5953,67743.0
2023-02-01 14:50:00,66.71,66.97,66.71,66.88,61874.0,62.6141,62.8581,62.6141,62.7737,61874.0
2023-02-01 14:55:00,66.87,66.91,66.66,66.76,61762.0,62.7643,62.8018,62.5672,62.661,61762.0
2023-02-01 15:00:00,66.76,66.93,66.72,66.9,61447.0,62.661,62.8206,62.6235,62.7924,61447.0
2023-02-01 15:05:00,66.91,67.0,66.87,66.98,78373.0,62.8018,62.8863,62.7643,62.8675,78373.0
2023-02-01 15:10:00,66.97,66.99,66.81,66.83,49057.0,62.8581,62.8769,62.708,62.7267,49057.0
2023-02-01 15:15:00,66.84,66.86,66.71,66.84,54170.0,62.7361,62.7549,62.6141,62.7361,54170.0
2023-02-01 15:20:00,66.84,66.89,66.77,66.81,47734.0,62.7361,62.7831,62.6704,62.708,47734.0
2023-02-01 15:25:00,66.82,66.95,66.79,66.95,58592.0,62.7173,62.8394,62.6892,62.8394,58592.0
2023-02-01 15:30:00,66.95,67.0,66.91,67.0,81001.0,62.8394,62.8863,62.8018,62.8863,81001.0
2023-02-01 15:35:00,67.0,67.13,66.99,67.02,135927.0,62.8863,63.0083,62.8769,62.9051,135927.0
2023-02-01 15:40:00,67.02,67.1,66.91,66.95,102386.0,62.9051,62.9802,62.8018,62.8394,102386.0
2023-02-01 15:45:00,66.96,66.97,66.79,66.82,121980.0,62.8488,62.8581,62.6892,62.7173,121980.0
2023-02-01 15:50:00,66.81,66.85,66.68,66.73,264775.0,62.708,62.7455,62.5859,62.6329,264775.0
2023-02-01 15:55:00,66.73,66.79,66.68,66.75,483632.0,62.6329,62.6892,62.5859,62.6516,483632.0
2023-02-02 09:30:00,66.13,66.5,65.99,66.4,215657.0,62.0697,62.417,61.9383,62.3231,215657.0
2023-02-02 09:35:00,66.39,66.49,66.13,66.29,79447.0,62.3137,62.4076,62.0697,62.2199,79447.0
2023-02-02 09:40:00,66.3,66.31,66.01,66.07,92566.0,62.2293,62.2387,61.9571,62.0134,92566.0
2023-02-02 09:45:00,66.07,66.09,65.88,65.95,68361.0,62.0134,62.0322,61.8351,61.9008,68361.0
2023-02-02 09:50:00,65.95,66.02,65.83,65.88,68788.0,61.9008,61.9665,61.7881,61.8351,68788.0
2023-02-02 09:55:00,65.88,65.93,65.79,65.93,59058.0,61.8351,61.882,61.7506,61.882,59058.0
2023-02-02 10:00:00,65.94,66.1,65.79,66.06,111916.0,61.8914,62.0416,61.7506,62.004,111916.0
2023-02-02 10:05:00,66.06,66.07,65.92,65.99,123568.0,62.004,62.0134,61.8726,61.9383,123568.0
2023-02-02 10:10:00,65.97,66.09,65.91,66.09,43575.0,61.9195,62.0322,61.8632,62.0322,43575.0
2023-02-02 10:15:00,66.08,66.36,66.08,66.33,66170.0,62.0228,62.2856,62.0228,62.2574,66170.0
2023-02-02 10:20:00,66.32,66.37,66.28,66.34,44990.0,62.248,62.295,62.2105,62.2668,44990.0
2023-02-02 10:25:00,66.34,66.47,66.31,66.42,62000.0,62.2668,62.3888,62.2387,62.3419,62000.0
2023-02-02 10:30:00,66.44,66.67,66.43,66.64,68925.0,62.3607,62.5766,62.3513,62.5484,68925.0
2023-02-02 10:35:00,66.64,66.71,66.62,66.7,42933.0,62.5484,62.6141,62.5296,62.6047,42933.0
2023-02-02 10:40:00,66.7,66.76,66.63,66.66,58699.0,62.6047,62.661,62.539,62.5672,58699.0
2023-02-02 10:45:00,66.66,66.74,66.61,66.68,32175.0,62.5672,62.6423,62.5202,62.5859,32175.0
2023-02-02 10:50:00,66.68,66.73,66.59,66.61,38124.0,62.5859,62.6329,62.5015,62.5202,38124.0
2023-02-02 10:55:00,66.57,66.6,66.48,66.53,47811.0,62.4827,62.5109,62.3982,62.4452,47811.0
2023-02-02 11:00:00,66.53,66.54,66.42,66.51,54703.0,62.4452,62.4545,62.3419,62.4264,54703.0
2023-02-02 11:05:00,66.51,66.54,66.41,66.49,40154.0,62.4264,62.4545,62.3325,62.4076,40154.0
2023-02-02 11:10:00,66.48,66.49,66.41,66.43,28782.0,62.3982,62.4076,62.3325,62.3513,28782.0
2023-02-02 11:15:00,66.42,66.53,66.41,66.48,45579.0,62.3419,62.4452,62.3325,62.3982,45579.0
2023-02-02 11:20:00,66.48,66.53,66.43,66.5,45036.0,62.3982,62.4452,62.3513,62.417,45036.0
2023-02-02 11:25:00,66.5,66.55,66.42,66.42,25373.0,62.417,62.4639,62.3419,62.3419,25373.0
2023-02-02 11:30:00,66.43,66.49,66.38,66.39,42530.0,62.3513,62.4076,62.3044,62.3137,42530.0
2023-02-02 11:35:00,66.38,66.47,66.36,66.4,21561.0,62.3044,62.3888,62.2856,62.3231,21561.0
2023-02-02 11:40:00,66.41,66.45,66.27,66.4,57854.0,62.3325,62.3701,62.2011,62.3231,57854.0
2023-02-02 11:45:00,66.37,66.44,66.36,66.43,30645.0,62.295,62.3607,62.2856,62.3513,30645.0
2023-02-02 11:50:00,66.43,66.51,66.43,66.48,17239.0,62.3513,62.4264,62.3513,62.3982,17239.0
2023-02-02 11:55:00,66.47,66.49,66.33,66.34,41152.0,62.3888,62.4076,62.2574,62.2668,41152.0
2023-02-02 12:00:00,66.35,66.38,66.31,66.33,24295.0,62.2762,62.3044,62.2387,62.2574,24295.0
2023-02-02 12:05:00,66.33,66.38,66.27,66.3,32256.0,62.2574,62.3044,62.2011,62.2293,32256.0
2023-02-02 12:10:00,66.3,66.38,66.29,66.37,40672.0,62.2293,62.3044,62.2199,62.295,40672.0
2023-02-02 12:15:00,66.37,66.41,66.34,66.37,17994.0,62.295,62.3325,62.2668,62.295,17994.0
2023-02-02 12:20:00,66.36,66.45,66.34,66.45,33866.0,62.2856,62.3701,62.2668,62.3701,33866.0
2023-02-02 12:25:00,66.45,66.49,66.43,66.46,25114.0,62.3701,62.4076,62.3513,62.3795,25114.0
2023-02-02 12:30:00,66.44,66.51,66.43,66.51,20750.0,62.3607,62.4264,62.3513,62.4264,20750.0
2023-02-02 12:35:00,66.51,66.55,66.46,66.52,43720.0,62.4264,62.4639,62.3795,62.4358,43720.0
2023-02-02 12:40:00,66.51,66.53,66.48,66.53,20849.0,62.4264,62.4452,62.3982,62.4452,20849.0
2023-02-02 12:45:00,66.53,66.58,66.52,66.55,30055.0,62.4452,62.4921,62.4358,62.4639,30055.0
2023-02-02 12:50:00,66.55,66.55,66.47,66.53,22420.0,62.4639,62.4639,62.3888,62.4452,22420.0
2023-02-02 12:55:00,66.53,66.55,66.48,66.51,16231.0,62.4452,62.4639,62.3982,62.4264,16231.0
2023-02-02 13:00:00,66.51,66.55,66.48,66.51,23837.0,62.4264,62.4639,62.3982,62.4264,23837.0
2023-02-02 13:05:00,66.51,66.53,66.37,66.37,45578.0,62.4264,62.4452,62.295,62.295,45578.0
2023-02-02 13:10:00,66.37,66.38,66.34,66.35,33419.0,62.295,62.3044,62.2668,62.2762,33419.0
2023-02-02 13:15:00,66.36,66.36,66.25,66.34,51129.0,62.2856,62.2856,62.1823,62.2668,51129.0
2023-02-02 13:20:00,66.34,66.4,66.31,66.4,20256.0,62.2668,62.3231,62.2387,62.3231,20256.0
2023-02-02 13:25:00,66.39,66.4,66.3,66.31,27992.0,62.3137,62.3231,62.2293,62.2387,27992.0
2023-02-02 13:30:00,66.29,66.3,66.24,66.28,35516.0,62.2199,62.2293,62.173,62.2105,35516.0
2023-02-02 13:35:00,66.27,66.34,66.27,66.3,44945.0,62.2011,62.2668,62.2011,62.2293,44945.0
2023-02-02 13:40:00,66.31,66.43,66.31,66.39,34056.0,62.2387,62.3513,62.2387,62.3137,34056.0
2023-02-02 13:45:00,66.39,66.41,66.35,66.4,39860.0,62.3137,62.3325,62.2762,62.3231,39860.0
2023-02-02 13:50:00,66.4,66.43,66.38,66.43,35510.0,62.3231,62.3513,62.3044,62.3513,35510.0
2023-02-02 13:55:00,66.43,66.58,66.41,66.55,33515.0,62.3513,62.4921,62.3325,62.4639,33515.0
2023-02-02 14:00:00,66.55,66.58,66.48,66.5,47164.0,62.4639,62.4921,62.3982,62.417,47164.0
2023-02-02 14:05:00,66.5,66.53,66.45,66.5,55422.0,62.417,62.4452,62.3701,62.417,55422.0
2023-02-02 14:10:00,66.5,66.52,66.36,66.36,46213.0,62.417,62.4358,62.2856,62.2856,46213.0
2023-02-02 14:15:00,66.36,66.37,66.29,66.37,58171.0,62.2856,62.295,62.2199,62.295,58171.0
2023-02-02 14:20:00,66.37,66.37,66.28,66.28,38811.0,62.295,62.295,62.2105,62.2105,38811.0
2023-02-02 14:25:00,66.29,66.39,66.28,66.39,34165.0,62.2199,62.3137,62.2105,62.3137,34165.0
2023-02-02 14:30:00,66.39,66.43,66.32,66.34,33185.0,62.3137,62.3513,62.248,62.2668,33185.0
2023-02-02 14:35:00,66.34,66.45,66.31,66.42,44663.0,62.2668,62.3701,62.2387,62.3419,44663.0
2023-02-02 14:40:00,66.42,66.52,66.38,66.52,41216.0,62.3419,62.4358,62.3044,62.4358,41216.0
2023-02-02 14:45:00,66.52,66.53,66.43,66.53,44102.0,62.4358,62.4452,62.3513,62.4452,44102.0
2023-02-02 14:50:00,66.53,66.56,66.48,66.56,94237.0,62.4452,62.4733,62.3982,62.4733,94237.0
2023-02-02 14:55:00,66.55,66.56,66.49,66.55,48840.0,62.4639,62.4733,62.4076,62.4639,48840.0
2023-02-02 15:00:00,66.55,66.61,66.49,66.59,91466.0,62.4639,62.5202,62.4076,62.5015,91466.0
2023-02-02 15:05:00,66.6,66.74,66.59,66.64,75412.0,62.5109,62.6423,62.5015,62.5484,75412.0
2023-02-02 15:10:00,66.65,66.67,66.62,66.66,31461.0,62.5578,62.5766,62.5296,62.5672,31461.0
2023-02-02 15:15:00,66.66,66.7,66.63,66.7,31295.0,62.5672,62.6047,62.539,62.6047,31295.0
2023-02-02 15:20:00,66.7,66.76,66.7,66.72,38197.0,62.6047,62.661,62.6047,62.6235,38197.0
2023-02-02 15:25:00,66.72,66.73,66.66,66.72,49355.0,62.6235,62.6329,62.5672,62.6235,49355.0
2023-02-02 15:30:00,66.73,66.79,66.72,66.76,48808.0,62.6329,62.6892,62.6235,62.661,48808.0
2023-02-02 15:35:00,66.76,66.77,66.65,66.67,66387.0,62.661,62.6704,62.5578,62.5766,66387.0
2023-02-02 15:40:00,66.67,66.67,66.48,66.61,120257.0,62.5766,62.5766,62.3982,62.5202,120257.0
2023-02-02 15:45:00,66.6,66.66,66.58,66.66,89460.0,62.5109,62.5672,62.4921,62.5672,89460.0
2023-02-02 15:50:00,66.65,66.76,66.63,66.64,163418.0,62.5578,62.661,62.539,62.5484,163418.0
2023-02-02 15:55:00,66.64,66.7,66.54,66.67,340933.0,62.5484,62.6047,62.4545,62.5766,340933.0
2023-02-03 09:30:00,66.62,66.87,66.33,66.42,111167.0,62.5296,62.7643,62.2574,62.3419,111167.0
2023-02-03 09:35:00,66.43,66.48,66.31,66.32,71516.0,62.3513,62.3982,62.2387,62.248,71516.0
2023-02-03 09:40:00,66.33,66.37,66.2,66.21,115269.0,62.2574,62.295,62.1354,62.1448,115269.0
2023-02-03 09:45:00,66.21,66.23,66.01,66.01,147208.0,62.1448,62.1636,61.9571,61.9571,147208.0
2023-02-03 09:50:00,66.01,66.02,65.76,65.83,191919.0,61.9571,61.9665,61.7224,61.7881,191919.0
2023-02-03 09:55:00,65.81,65.82,65.63,65.68,62892.0,61.7694,61.7787,61.6004,61.6473,62892.0
2023-02-03 10:00:00,65.67,65.71,65.51,65.65,96822.0,61.638,61.6755,61.4878,61.6192,96822.0
2023-02-03 10:05:00,65.64,65.7,65.51,65.61,79640.0,61.6098,61.6661,61.4878,61.5816,79640.0
2023-02-03 10:10:00,65.61,65.83,65.58,65.81,68003.0,61.5816,61.7881,61.5535,61.7694,68003.0
2023-02-03 10:15:00,65.82,65.85,65.73,65.77,66913.0,61.7787,61.8069,61.6943,61.7318,66913.0
2023-02-03 10:20:00,65.76,65.84,65.75,65.81,82743.0,61.7224,61.7975,61.713,61.7694,82743.0
2023-02-03 10:25:00,65.81,65.84,65.72,65.79,82100.0,61.7694,61.7975,61.6849,61.7506,82100.0
2023-02-03 10:30:00,65.8,65.88,65.78,65.88,54371.0,61.76,61.8351,61.7412,61.8351,54371.0
2023-02-03 10:35:00,65.88,65.94,65.86,65.89,35284.0,61.8351,61.8914,61.8163,61.8444,35284.0
2023-02-03 10:40:00,65.89,65.89,65.74,65.81,43178.0,61.8444,61.8444,61.7037,61.7694,43178.0
2023-02-03 10:45:00,65.81,65.81,65.69,65.71,37015.0,61.7694,61.7694,61.6567,61.6755,37015.0
2023-02-03 10:50:00,65.72,65.78,65.66,65.7,121216.0,61.6849,61.7412,61.6286,61.6661,121216.0
2023-02-03 10:55:00,65.7,65.81,65.66,65.77,59997.0,61.6661,61.7694,61.6286,61.7318,59997.0
2023-02-03 11:00:00,65.78,65.85,65.77,65.78,60441.0,61.7412,61.8069,61.7318,61.7412,60441.0
2023-02-03 11:05:00,65.78,65.82,65.77,65.8,44584.0,61.7412,61.7787,61.7318,61.76,44584.0
2023-02-03 11:10:00,65.81,65.86,65.76,65.76,97682.0,61.7694,61.8163,61.7224,61.7224,97682.0
2023-02-03 11:15:00,65.77,65.8,65.72,65.76,31845.0,61.7318,61.76,61.6849,61.7224,31845.0
2023-02-03 11:20:00,65.76,65.85,65.74,65.79,29730.0,61.7224,61.8069,61.7037,61.7506,29730.0
2023-02-03 11:25:00,65.78,65.87,65.78,65.84,18958.0,61.7412,61.8257,61.7412,61.7975,18958.0
2023-02-03 11:30:00,65.84,65.9,65.82,65.87,22238.0,61.7975,61.8538,61.7787,61.8257,22238.0
2023-02-03 11:35:00,65.87,65.87,65.69,65.72,46292.0,61.8257,61.8257,61.6567,61.6849,46292.0
2023-02-03 11:40:00,65.72,65.75,65.66,65.69,31195.0,61.6849,61.713,61.6286,61.6567,31195.0
2023-02-03 11:45:00,65.69,65.75,65.62,65.62,61673.0,61.6567,61.713,61.591,61.591,61673.0
2023-02-03 11:50:00,65.62,65.75,65.6,65.72,31894.0,61.591,61.713,61.5723,61.6849,31894.0
2023-02-03 11:55:00,65.71,65.76,65.68,65.7,55167.0,61.6755,61.7224,61.6473,61.6661,55167.0
2023-02-03 12:00:00,65.69,65.87,65.68,65.82,32355.0,61.6567,61.8257,61.6473,61.7787,32355.0
2023-02-03 12:05:00,65.82,65.83,65.78,65.79,26973.0,61.7787,61.7881,61.7412,61.7506,26973.0
2023-02-03 12:10:00,65.79,65.86,65.79,65.86,18867.0,61.7506,61.8163,61.7506,61.8163,18867.0
2023-02-03 12:15:00,65.85,65.91,65.84,65.89,27874.0,61.8069,61.8632,61.7975,61.8444,27874.0
2023-02-03 12:20:00,65.88,65.96,65.84,65.95,17779.0,61.8351,61.9102,61.7975,61.9008,17779.0
2023-02-03 12:25:00,65.95,65.95,65.87,65.91,23645.0,61.9008,61.9008,61.8257,61.8632,23645.0
2023-02-03 12:30:00,65.91,66.0,65.9,66.0,22717.0,61.8632,61.9477,61.8538,61.9477,22717.0
2023-02-03 12:35:00,66.0,66.01,65.94,65.98,35623.0,61.9477,61.9571,61.8914,61.9289,35623.0
2023-02-03 12:40:00,65.98,66.04,65.98,66.03,17267.0,61.9289,61.9852,61.9289,61.9759,17267.0
2023-02-03 12:45:00,66.04,66.07,66.01,66.02,18395.0,61.9852,62.0134,61.9571,61.9665,18395.0
2023-02-03 12:50:00,66.02,66.06,65.98,66.01,31434.0,61.9665,62.004,61.9289,61.9571,31434.0
2023-02-03 12:55:00,66.0,66.0,65.82,65.84,44756.0,61.9477,61.9477,61.7787,61.7975,44756.0
2023-02-03 13:00:00,65.83,65.88,65.79,65.79,26702.0,61.7881,61.8351,61.7506,61.7506,26702.0
2023-02-03 13:05:00,65.8,65.83,65.73,65.74,30843.0,61.76,61.7881,61.6943,61.7037,30843.0
2023-02-03 13:10:00,65.73,65.8,65.71,65.8,23323.0,61.6943,61.76,61.6755,61.76,23323.0
2023-02-03 13:15:00,65.79,65.84,65.76,65.81,23677.0,61.7506,61.7975,61.7224,61.7694,23677.0
2023-02-03 13:20:00,65.81,65.85,65.76,65.79,21125.0,61.7694,61.8069,61.7224,61.7506,21125.0
2023-02-03 13:25:00,65.78,65.8,65.74,65.77,24114.0,61.7412,61.76,61.7037,61.7318,24114.0
2023-02-03 13:30:00,65.77,65.82,65.72,65.78,21628.0,61.7318,61.7787,61.6849,61.7412,21628.0
2023-02-03 13:35:00,65.78,65.81,65.76,65.81,32115.0,61.7412,61.7694,61.7224,61.7694,32115.0
2023-02-03 13:40:00,65.8,65.8,65.73,65.79,41131.0,61.76,61.76,61.6943,61.7506,41131.0
2023-02-03 13:45:00,65.79,65.88,65.78,65.84,40687.0,61.7506,61.8351,61.7412,61.7975,40687.0
2023-02-03 13:50:00,65.85,65.9,65.84,65.89,19837.0,61.8069,61.8538,61.7975,61.8444,19837.0
2023-02-03 13:55:00,65.89,65.93,65.86,65.91,18872.0,61.8444,61.882,61.8163,61.8632,18872.0
2023-02-03 14:00:00,65.92,65.96,65.9,65.92,30806.0,61.8726,61.9102,61.8538,61.8726,30806.0
2023-02-03 14:05:00,65.9,65.94,65.86,65.88,24200.0,61.8538,61.8914,61.8163,61.8351,24200.0
2023-02-03 14:10:00,65.88,65.92,65.82,65.92,18853.0,61.8351,61.8726,61.7787,61.8726,18853.0
2023-02-03 14:15:00,65.92,65.93,65.87,65.92,32202.0,61.8726,61.882,61.8257,61.8726,32202.0
2023-02-03 14:20:00,65.92,65.95,65.88,65.89,45987.0,61.8726,61.9008,61.8351,61.8444,45987.0
2023-02-03 14:25:00,65.89,65.97,65.89,65.97,37833.0,61.8444,61.9195,61.8444,61.9195,37833.0
2023-02-03 14:30:00,65.97,65.98,65.89,65.92,27642.0,61.9195,61.9289,61.8444,61.8726,27642.0
2023-02-03 14:35:00,65.92,66.03,65.92,66.01,34783.0,61.8726,61.9759,61.8726,61.9571,34783.0
2023-02-03 14:40:00,66.02,66.03,65.94,65.95,10300.0,61.9665,61.9759,61.8914,61.9008,10300.0
2023-02-03 14:45:00,65.94,65.96,65.92,65.95,16193.0,61.8914,61.9102,61.8726,61.9008,16193.0
2023-02-03 14:50:00,65.95,66.0,65.94,65.99,35034.0,61.9008,61.9477,61.8914,61.9383,35034.0
2023-02-03 14:55:00,65.99,66.03,65.96,66.0,41748.0,61.9383,61.9759,61.9102,61.9477,41748.0
2023-02-03 15:00:00,66.0,66.0,65.92,65.92,26487.0,61.9477,61.9477,61.8726,61.8726,26487.0
2023-02-03 15:05:00,65.92,65.99,65.86,65.98,31768.0,61.8726,61.9383,61.8163,61.9289,31768.0
2023-02-03 15:10:00,65.98,66.04,65.96,66.02,23111.0,61.9289,61.9852,61.9102,61.9665,23111.0
2023-02-03 15:15:00,66.02,66.13,65.99,66.1,31501.0,61.9665,62.0697,61.9383,62.0416,31501.0
2023-02-03 15:20:00,66.11,66.12,66.05,66.08,57102.0,62.0509,62.0603,61.9946,62.0228,57102.0
2023-02-03 15:25:00,66.09,66.12,66.03,66.05,57345.0,62.0322,62.0603,61.9759,61.9946,57345.0
2023-02-03 15:30:00,66.05,66.17,66.05,66.08,66774.0,61.9946,62.1073,61.9946,62.0228,66774.0
2023-02-03 15:35:00,66.07,66.1,66.03,66.06,89640.0,62.0134,62.0416,61.9759,62.004,89640.0
2023-02-03 15:40:00,66.06,66.1,66.03,66.05,66312.0,62.004,62.0416,61.9759,61.9946,66312.0
2023-02-03 15:45:00,66.05,66.07,65.96,66.0,82991.0,61.9946,62.0134,61.9102,61.9477,82991.0
2023-02-03 15:50:00,66.0,66.02,65.93,65.98,149541.0,61.9477,61.9665,61.882,61.9289,149541.0
2023-02-03 15:55:00,65.98,65.99,65.89,65.9,383854.0,61.9289,61.9383,61.8444,61.8538,383854.0
2023-02-06 09:30:00,65.89,66.0,65.8,65.91,129895.0,61.8444,61.9477,61.76,61.8632,129895.0
2023-02-06 09:35:00,65.9,66.14,65.8,65.99,68706.0,61.8538,62.0791,61.76,61.9383,68706.0
2023-02-06 09:40:00,65.98,65.99,65.81,65.83,43951.0,61.9289,61.9383,61.7694,61.7881,43951.0
2023-02-06 09:45:00,65.83,65.89,65.68,65.86,77142.0,61.7881,61.8444,61.6473,61.8163,77142.0
2023-02-06 09:50:00,65.87,66.0,65.86,65.96,48614.0,61.8257,61.9477,61.8163,61.9102,48614.0
2023-02-06 09:55:00,65.97,65.99,65.82,65.84,36620.0,61.9195,61.9383,61.7787,61.7975,36620.0
2023-02-06 10:00:00,65.83,65.85,65.76,65.78,49935.0,61.7881,61.8069,61.7224,61.7412,49935.0
2023-02-06 10:05:00,65.77,65.8,65.67,65.73,105019.0,61.7318,61.76,61.638,61.6943,105019.0
2023-02-06 10:10:00,65.7,65.82,65.7,65.75,32464.0,61.6661,61.7787,61.6661,61.713,32464.0
2023-02-06 10:15:00,65.77,65.86,65.74,65.82,22146.0,61.7318,61.8163,61.7037,61.7787,22146.0
2023-02-06 10:20:00,65.81,65.84,65.7,65.72,36366.0,61.7694,61.7975,61.6661,61.6849,36366.0
2023-02-06 10:25:00,65.72,65.77,65.66,65.7,22537.0,61.6849,61.7318,61.6286,61.6661,22537.0
2023-02-06 10:30:00,65.7,65.74,65.65,65.7,57841.0,61.6661,61.7037,61.6192,61.6661,57841.0
2023-02-06 10:35:00,65.69,65.83,65.69,65.78,33584.0,61.6567,61.7881,61.6567,61.7412,33584.0
2023-02-06 10:40:00,65.78,65.82,65.75,65.81,13441.0,61.7412,61.7787,61.713,61.7694,13441.0
2023-02-06 10:45:00,65.81,65.85,65.77,65.78,21950.0,61.7694,61.8069,61.7318,61.7412,21950.0
2023-02-06 10:50:00,65.78,65.92,65.77,65.89,22234.0,61.7412,61.8726,61.7318,61.8444,22234.0
2023-02-06 10:55:00,65.88,65.91,65.83,65.87,17788.0,61.8351,61.8632,61.7881,61.8257,17788.0
2023-02-06 11:00:00,65.87,65.97,65.87,65.96,29538.0,61.8257,61.9195,61.8257,61.9102,29538.0
2023-02-06 11:05:00,65.96,66.03,65.93,65.96,25290.0,61.9102,61.9759,61.882,61.9102,25290.0
2023-02-06 11:10:00,65.96,66.0,65.93,65.95,35080.0,61.9102,61.9477,61.882,61.9008,35080.0
2023-02-06 11:15:00,65.95,66.03,65.94,66.03,32610.0,61.9008,61.9759,61.8914,61.9759,32610.0
2023-02-06 11:20:00,66.02,66.03,65.99,66.0,34591.0,61.9665,61.9759,61.9383,61.9477,34591.0
2023-02-06 11:25:00,66.0,66.05,65.99,66.03,36113.0,61.9477,61.9946,61.9383,61.9759,36113.0
2023-02-06 11:30:00,66.03,66.05,65.96,65.97,32878.0,61.9759,61.9946,61.9102,61.9195,32878.0
2023-02-06 11:35:00,65.97,65.98,65.93,65.97,61271.0,61.9195,61.9289,61.882,61.9195,61271.0
2023-02-06 11:40:00,65.97,65.98,65.91,65.92,33465.0,61.9195,61.9289,61.8632,61.8726,33465.0
2023-02-06 11:45:00,65.92,65.96,65.89,65.89,26485.0,61.8726,61.9102,61.8444,61.8444,26485.0
2023-02-06 11:50:00,65.89,65.94,65.89,65.92,31967.0,61.8444,61.8914,61.8444,61.8726,31967.0
2023-02-06 11:55:00,65.92,65.93,65.78,65.8,49564.0,61.8726,61.882,61.7412,61.76,49564.0
2023-02-06 12:00:00,65.8,65.93,65.79,65.9,32932.0,61.76,61.882,61.7506,61.8538,32932.0
2023-02-06 12:05:00,65.9,65.96,65.87,65.92,39018.0,61.8538,61.9102,61.8257,61.8726,39018.0
2023-02-06 12:10:00,65.91,65.93,65.87,65.89,41043.0,61.8632,61.882,61.8257,61.8444,41043.0
2023-02-06 12:15:00,65.89,65.91,65.81,65.9,43842.0,61.8444,61.8632,61.7694,61.8538,43842.0
2023-02-06 12:20:00,65.9,65.98,65.88,65.95,38348.0,61.8538,61.9289,61.8351,61.9008,38348.0
2023-02-06 12:25:00,65.95,66.02,65.95,66.0,23061.0,61.9008,61.9665,61.9008,61.9477,23061.0
2023-02-06 12:30:00,66.01,66.07,66.0,66.07,14690.0,61.9571,62.0134,61.9477,62.0134,14690.0
2023-02-06 12:35:00,66.07,66.09,66.02,66.07,28362.0,62.0134,62.0322,61.9665,62.0134,28362.0
2023-02-06 12:40:00,66.07,66.08,66.01,66.02,32275.0,62.0134,62.0228,61.9571,61.9665,32275.0
2023-02-06 12:45:00,66.03,66.09,66.02,66.06,18294.0,61.9759,62.0322,61.9665,62.004,18294.0
2023-02-06 12:50:00,66.06,66.16,66.06,66.14,19352.0,62.004,62.0979,62.004,62.0791,19352.0
2023-02-06 12:55:00,66.13,66.21,66.11,66.15,32647.0,62.0697,62.1448,62.0509,62.0885,32647.0
2023-02-06 13:00:00,66.15,66.22,66.15,66.2,16032.0,62.0885,62.1542,62.0885,62.1354,16032.0
2023-02-06 13:05:00,66.2,66.28,66.2,66.28,17425.0,62.1354,62.2105,62.1354,62.2105,17425.0
2023-02-06 13:10:00,66.29,66.29,66.19,66.24,26772.0,62.2199,62.2199,62.126,62.173,26772.0
2023-02-06 13:15:00,66.24,66.24,66.19,66.22,20428.0,62.173,62.173,62.126,62.1542,20428.0
2023-02-06 13:20:00,66.21,66.28,66.18,66.27,71705.0,62.1448,62.2105,62.1166,62.2011,71705.0
2023-02-06 13:25:00,66.28,66.28,66.21,66.25,18137.0,62.2105,62.2105,62.1448,62.1823,18137.0
2023-02-06 13:30:00,66.24,66.28,66.22,66.23,16578.0,62.173,62.2105,62.1542,62.1636,16578.0
2023-02-06 13:35:00,66.23,66.24,66.18,66.21,18589.0,62.1636,62.173,62.1166,62.1448,18589.0
2023-02-06 13:40:00,66.2,66.26,66.2,66.25,31609.0,62.1354,62.1917,62.1354,62.1823,31609.0
2023-02-06 13:45:00,66.24,66.26,66.17,66.17,29401.0,62.173,62.1917,62.1073,62.1073,29401.0
2023-02-06 13:50:00,66.18,66.2,66.12,66.12,17177.0,62.1166,62.1354,62.0603,62.0603,17177.0
2023-02-06 13:55:00,66.13,66.13,66.09,66.1,27862.0,62.0697,62.0697,62.0322,62.0416,27862.0
2023-02-06 14:00:00,66.09,66.12,66.08,66.11,17685.0,62.0322,62.0603,62.0228,62.0509,17685.0
2023-02-06 14:05:00,66.11,66.2,66.1,66.19,22920.0,62.0509,62.1354,62.0416,62.126,22920.0
2023-02-06 14:10:00,66.19,66.21,66.17,66.2,26301.0,62.126,62.1448,62.1073,62.1354,26301.0
2023-02-06 14:15:00,66.19,66.25,66.19,66.24,120542.0,62.126,62.1823,62.126,62.173,120542.0
2023-02-06 14:20:00,66.25,66.27,66.18,66.18,19823.0,62.1823,62.2011,62.1166,62.1166,19823.0
2023-02-06 14:25:00,66.18,66.2,66.16,66.17,21514.0,62.1166,62.1354,62.0979,62.1073,21514.0
2023-02-06 14:30:00,66.18,66.2,66.16,66.19,17895.0,62.1166,62.1354,62.0979,62.126,17895.0
2023-02-06 14:35:00,66.19,66.21,66.17,66.2,15861.0,62.126,62.1448,62.1073,62.1354,15861.0
2023-02-06 14:40:00,66.2,66.2,66.13,66.15,79310.0,62.1354,62.1354,62.0697,62.0885,79310.0
2023-02-06 14:45:00,66.14,66.16,66.11,66.15,14486.0,62.0791,62.0979,62.0509,62.0885,14486.0
2023-02-06 14:50:00,66.14,66.15,66.1,66.15,15202.0,62.0791,62.0885,62.0416,62.0885,15202.0
2023-02-06 14:55:00,66.15,66.17,66.13,66.16,16561.0,62.0885,62.1073,62.0697,62.0979,16561.0
2023-02-06 15:00:00,66.17,66.2,66.15,66.15,16912.0,62.1073,62.1354,62.0885,62.0885,16912.0
2023-02-06 15:05:00,66.16,66.22,66.14,66.22,66346.0,62.0979,62.1542,62.0791,62.1542,66346.0
2023-02-06 15:10:00,66.22,66.22,66.16,66.17,28523.0,62.1542,62.1542,62.0979,62.1073,28523.0
2023-02-06 15:15:00,66.17,66.18,66.11,66.14,36205.0,62.1073,62.1166,62.0509,62.0791,36205.0
2023-02-06 15:20:00,66.14,66.17,66.12,66.13,31848.0,62.0791,62.1073,62.0603,62.0697,31848.0
2023-02-06 15:25:00,66.13,66.13,66.04,66.06,25721.0,62.0697,62.0697,61.9852,62.004,25721.0
2023-02-06 15:30:00,66.06,66.1,66.01,66.06,42447.0,62.004,62.0416,61.9571,62.004,42447.0
2023-02-06 15:35:00,66.06,66.18,66.06,66.14,47081.0,62.004,62.1166,62.004,62.0791,47081.0
2023-02-06 15:40:00,66.13,66.14,66.09,66.09,33636.0,62.0697,62.0791,62.0322,62.0322,33636.0
2023-02-06 15:45:00,66.09,66.14,66.07,66.13,78435.0,62.0322,62.0791,62.0134,62.0697,78435.0
2023-02-06 15:50:00,66.13,66.17,66.09,66.15,162270.0,62.0697,62.1073,62.0322,62.0885,162270.0
2023-02-06 15:55:00,66.14,66.2,66.12,66.17,298097.0,62.0791,62.1354,62.0603,62.1073,298097.0
2023-02-07 09:30:00,65.7,65.7,65.15,65.18,170679.0,61.6661,61.6661,61.1499,61.178,170679.0
2023-02-07 09:35:00,65.17,65.19,64.8,64.81,72233.0,61.1687,61.1874,60.8214,60.8308,72233.0
2023-02-07 09:40:00,64.81,64.82,64.58,64.64,70091.0,60.8308,60.8401,60.6149,60.6712,70091.0
2023-02-07 09:45:00,64.64,64.74,64.52,64.53,73806.0,60.6712,60.7651,60.5586,60.568,73806.0
2023-02-07 09:50:00,64.53,64.72,64.42,64.63,96976.0,60.568,60.7463,60.4647,60.6618,96976.0
2023-02-07 09:55:00,64.64,64.68,64.54,64.59,81232.0,60.6712,60.7087,60.5773,60.6243,81232.0
2023-02-07 10:00:00,64.59,64.74,64.58,64.74,118336.0,60.6243,60.7651,60.6149,60.7651,118336.0
2023-02-07 10:05:00,64.75,64.85,64.67,64.72,49315.0,60.7744,60.8683,60.6994,60.7463,49315.0
2023-02-07 10:10:00,64.71,64.82,64.69,64.75,38796.0,60.7369,60.8401,60.7181,60.7744,38796.0
2023-02-07 10:15:00,64.75,64.88,64.73,64.83,58459.0,60.7744,60.8965,60.7557,60.8495,58459.0
2023-02-07 10:20:00,64.84,64.84,64.68,64.68,33613.0,60.8589,60.8589,60.7087,60.7087,33613.0
2023-02-07 10:25:00,64.68,64.84,64.68,64.84,32151.0,60.7087,60.8589,60.7087,60.8589,32151.0
2023-02-07 10:30:00,64.84,64.95,64.8,64.94,42114.0,60.8589,60.9622,60.8214,60.9528,42114.0
2023-02-07 10:35:00,64.94,64.95,64.88,64.93,36248.0,60.9528,60.9622,60.8965,60.9434,36248.0
2023-02-07 10:40:00,64.93,64.99,64.91,64.94,30282.0,60.9434,60.9997,60.9246,60.9528,30282.0
2023-02-07 10:45:00,64.94,64.97,64.86,64.91,84773.0,60.9528,60.9809,60.8777,60.9246,84773.0
2023-02-07 10:50:00,64.9,64.97,64.88,64.92,84727.0,60.9152,60.9809,60.8965,60.934,84727.0
2023-02-07 10:55:00,64.92,64.94,64.79,64.92,78036.0,60.934,60.9528,60.812,60.934,78036.0
2023-02-07 11:00:00,64.92,64.94,64.81,64.85,41956.0,60.934,60.9528,60.8308,60.8683,41956.0
2023-02-07 11:05:00,64.86,65.0,64.85,64.98,25135.0,60.8777,61.0091,60.8683,60.9903,25135.0
2023-02-07 11:10:00,64.97,64.98,64.9,64.93,33677.0,60.9809,60.9903,60.9152,60.9434,33677.0
2023-02-07 11:15:00,64.94,64.96,64.9,64.94,35337.0,60.9528,60.9715,60.9152,60.9528,35337.0
2023-02-07 11:20:00,64.94,64.97,64.9,64.92,24064.0,60.9528,60.9809,60.9152,60.934,24064.0
2023-02-07 11:25:00,64.92,64.94,64.89,64.91,28242.0,60.934,60.9528,60.9058,60.9246,28242.0
2023-02-07 11:30:00,64.92,65.0,64.91,65.0,32458.0,60.934,61.0091,60.9246,61.0091,32458.0
2023-02-07 11:35:00,65.0,65.0,64.93,64.95,22597.0,61.0091,61.0091,60.9434,60.9622,22597.0
2023-02-07 11:40:00,64.96,65.03,64.95,64.95,21444.0,60.9715,61.0373,60.9622,60.9622,21444.0
2023-02-07 11:45:00,64.95,65.05,64.95,65.04,32896.0,60.9622,61.056,60.9622,61.0466,32896.0
2023-02-07 11:50:00,65.03,65.05,64.95,64.95,36051.0,61.0373,61.056,60.9622,60.9622,36051.0
2023-02-07 11:55:00,64.95,64.96,64.79,64.83,31001.0,60.9622,60.9715,60.812,60.8495,31001.0
2023-02-07 12:00:00,64.83,64.86,64.78,64.78,19362.0,60.8495,60.8777,60.8026,60.8026,19362.0
2023-02-07 12:05:00,64.78,64.8,64.73,64.75,17062.0,60.8026,60.8214,60.7557,60.7744,17062.0
2023-02-07 12:10:00,64.75,64.77,64.66,64.66,25627.0,60.7744,60.7932,60.69,60.69,25627.0
2023-02-07 12:15:00,64.66,64.7,64.63,64.68,20018.0,60.69,60.7275,60.6618,60.7087,20018.0
2023-02-07 12:20:00,64.68,64.72,64.66,64.66,32555.0,60.7087,60.7463,60.69,60.69,32555.0
2023-02-07 12:25:00,64.67,64.67,64.59,64.59,18262.0,60.6994,60.6994,60.6243,60.6243,18262.0
2023-02-07 12:30:00,64.6,64.63,64.56,64.58,15535.0,60.6337,60.6618,60.5961,60.6149,15535.0
2023-02-07 12:35:00,64.58,64.61,64.57,64.6,9092.0,60.6149,60.643,60.6055,60.6337,9092.0
2023-02-07 12:40:00,64.62,64.86,64.61,64.81,57822.0,60.6524,60.8777,60.643,60.8308,57822.0
2023-02-07 12:45:00,64.81,65.02,64.81,65.01,64901.0,60.8308,61.0279,60.8308,61.0185,64901.0
2023-02-07 12:50:00,65.02,65.16,64.96,65.15,53512.0,61.0279,61.1593,60.9715,61.1499,53512.0
2023-02-07 12:55:00,65.15,65.29,65.15,65.15,117132.0,61.1499,61.2813,61.1499,61.1499,117132.0
2023-02-07 13:00:00,65.15,65.3,65.15,65.26,115848.0,61.1499,61.2907,61.1499,61.2531,115848.0
2023-02-07 13:05:00,65.26,65.32,65.2,65.24,80557.0,61.2531,61.3094,61.1968,61.2344,80557.0
2023-02-07 13:10:00,65.25,65.25,65.05,65.06,36117.0,61.2437,61.2437,61.056,61.0654,36117.0
2023-02-07 13:15:00,65.06,65.1,64.83,64.93,80881.0,61.0654,61.103,60.8495,60.9434,80881.0
2023-02-07 13:20:00,64.94,64.94,64.78,64.8,42318.0,60.9528,60.9528,60.8026,60.8214,42318.0
2023-02-07 13:25:00,64.78,64.8,64.59,64.6,70275.0,60.8026,60.8214,60.6243,60.6337,70275.0
2023-02-07 13:30:00,64.59,64.6,64.26,64.26,66396.0,60.6243,60.6337,60.3145,60.3145,66396.0
2023-02-07 13:35:00,64.25,64.36,64.22,64.28,63043.0,60.3051,60.4084,60.277,60.3333,63043.0
2023-02-07 13:40:00,64.31,64.44,64.24,64.27,64860.0,60.3615,60.4835,60.2958,60.3239,64860.0
2023-02-07 13:45:00,64.26,64.26,64.15,64.19,41475.0,60.3145,60.3145,60.2113,60.2488,41475.0
2023-02-07 13:50:00,64.19,64.25,64.12,64.14,30430.0,60.2488,60.3051,60.1831,60.2019,30430.0
2023-02-07 13:55:00,64.15,64.26,64.14,64.25,33408.0,60.2113,60.3145,60.2019,60.3051,33408.0
2023-02-07 14:00:00,64.27,64.47,64.26,64.46,47004.0,60.3239,60.5116,60.3145,60.5022,47004.0
2023-02-07 14:05:00,64.47,64.72,64.44,64.7,45601.0,60.5116,60.7463,60.4835,60.7275,45601.0
2023-02-07 14:10:00,64.7,64.84,64.69,64.76,51529.0,60.7275,60.8589,60.7181,60.7838,51529.0
2023-02-07 14:15:00,64.77,64.85,64.77,64.8,37431.0,60.7932,60.8683,60.7932,60.8214,37431.0
2023-02-07 14:20:00,64.8,64.86,64.76,64.85,59357.0,60.8214,60.8777,60.7838,60.8683,59357.0
2023-02-07 14:25:00,64.86,64.88,64.76,64.77,20343.0,60.8777,60.8965,60.7838,60.7932,20343.0
2023-02-07 14:30:00,64.79,65.0,64.76,64.99,41059.0,60.812,61.0091,60.7838,60.9997,41059.0
2023-02-07 14:35:00,64.99,65.01,64.88,64.88,56008.0,60.9997,61.0185,60.8965,60.8965,56008.0
2023-02-07 14:40:00,64.88,64.94,64.85,64.87,24635.0,60.8965,60.9528,60.8683,60.8871,24635.0
2023-02-07 14:45:00,64.87,64.9,64.81,64.81,24292.0,60.8871,60.9152,60.8308,60.8308,24292.0
2023-02-07 14:50:00,64.81,64.93,64.79,64.91,57437.0,60.8308,60.9434,60.812,60.9246,57437.0
2023-02-07 14:55:00,64.91,64.98,64.89,64.97,35751.0,60.9246,60.9903,60.9058,60.9809,35751.0
2023-02-07 15:00:00,64.98,65.15,64.91,64.91,59140.0,60.9903,61.1499,60.9246,60.9246,59140.0
2023-02-07 15:05:00,64.92,64.96,64.86,64.89,45084.0,60.934,60.9715,60.8777,60.9058,45084.0
2023-02-07 15:10:00,64.9,64.92,64.81,64.83,79157.0,60.9152,60.934,60.8308,60.8495,79157.0
2023-02-07 15:15:00,64.83,64.85,64.77,64.8,71670.0,60.8495,60.8683,60.7932,60.8214,71670.0
2023-02-07 15:20:00,64.8,64.91,64.79,64.87,66782.0,60.8214,60.9246,60.812,60.8871,66782.0
2023-02-07 15:25:00,64.87,64.89,64.82,64.87,75412.0,60.8871,60.9058,60.8401,60.8871,75412.0
2023-02-07 15:30:00,64.87,64.91,64.83,64.85,72502.0,60.8871,60.9246,60.8495,60.8683,72502.0
2023-02-07 15:35:00,64.85,64.89,64.8,64.89,93818.0,60.8683,60.9058,60.8214,60.9058,93818.0
2023-02-07 15:40:00,64.89,64.92,64.86,64.89,89332.0,60.9058,60.934,60.8777,60.9058,89332.0
2023-02-07 15:45:00,64.89,64.92,64.87,64.9,139594.0,60.9058,60.934,60.8871,60.9152,139594.0
2023-02-07 15:50:00,64.9,65.23,64.89,65.15,192088.0,60.9152,61.225,60.9058,61.1499,192088.0
2023-02-07 15:55:00,65.14,65.19,64.98,65.06,549217.0,61.1405,61.1874,60.9903,61.0654,549217.0
2023-02-08 09:30:00,64.75,64.75,64.43,64.65,170427.0,60.7744,60.7744,60.4741,60.6806,170427.0
2023-02-08 09:35:00,64.66,64.72,64.6,64.64,46404.0,60.69,60.7463,60.6337,60.6712,46404.0
2023-02-08 09:40:00,64.64,64.76,64.61,64.72,78548.0,60.6712,60.7838,60.643,60.7463,78548.0
2023-02-08 09:45:00,64.72,64.76,64.62,64.67,75007.0,60.7463,60.7838,60.6524,60.6994,75007.0
2023-02-08 09:50:00,64.67,64.82,64.64,64.8,44928.0,60.6994,60.8401,60.6712,60.8214,44928.0
2023-02-08 09:55:00,64.8,64.89,64.76,64.84,86955.0,60.8214,60.9058,60.7838,60.8589,86955.0
2023-02-08 10:00:00,64.84,64.91,64.79,64.86,42559.0,60.8589,60.9246,60.812,60.8777,42559.0
2023-02-08 10:05:00,64.86,64.87,64.73,64.78,100670.0,60.8777,60.8871,60.7557,60.8026,100670.0
2023-02-08 10:10:00,64.78,64.78,64.72,64.73,48019.0,60.8026,60.8026,60.7463,60.7557,48019.0
2023-02-08 10:15:00,64.73,64.82,64.73,64.78,64646.0,60.7557,60.8401,60.7557,60.8026,64646.0
2023-02-08 10:20:00,64.79,64.81,64.73,64.78,19767.0,60.812,60.8308,60.7557,60.8026,19767.0
2023-02-08 10:25:00,64.77,64.86,64.76,64.85,26092.0,60.7932,60.8777,60.7838,60.8683,26092.0
2023-02-08 10:30:00,64.85,64.89,64.8,64.81,25653.0,60.8683,60.9058,60.8214,60.8308,25653.0
2023-02-08 10:35:00,64.82,64.9,64.81,64.86,69911.0,60.8401,60.9152,60.8308,60.8777,69911.0
2023-02-08 10:40:00,64.87,64.88,64.78,64.86,23635.0,60.8871,60.8965,60.8026,60.8777,23635.0
2023-02-08 10:45:00,64.87,64.93,64.84,64.86,17153.0,60.8871,60.9434,60.8589,60.8777,17153.0
2023-02-08 10:50:00,64.86,64.89,64.78,64.81,25400.0,60.8777,60.9058,60.8026,60.8308,25400.0
2023-02-08 10:55:00,64.81,64.84,64.76,64.76,17651.0,60.8308,60.8589,60.7838,60.7838,17651.0
2023-02-08 11:00:00,64.76,64.82,64.72,64.78,28201.0,60.7838,60.8401,60.7463,60.8026,28201.0
2023-02-08 11:05:00,64.78,64.79,64.7,64.75,26999.0,60.8026,60.812,60.7275,60.7744,26999.0
2023-02-08 11:10:00,64.76,64.78,64.72,64.78,24746.0,60.7838,60.8026,60.7463,60.8026,24746.0
2023-02-08 11:15:00,64.78,64.83,64.75,64.81,22300.0,60.8026,60.8495,60.7744,60.8308,22300.0
2023-02-08 11:20:00,64.81,64.82,64.73,64.73,18780.0,60.8308,60.8401,60.7557,60.7557,18780.0
2023-02-08 11:25:00,64.74,64.76,64.65,64.75,35599.0,60.7651,60.7838,60.6806,60.7744,35599.0
2023-02-08 11:30:00,64.74,64.75,64.67,64.69,27311.0,60.7651,60.7744,60.6994,60.7181,27311.0
2023-02-08 11:35:00,64.68,64.69,64.65,64.66,17707.0,60.7087,60.7181,60.6806,60.69,17707.0
2023-02-08 11:40:00,64.66,64.67,64.62,64.64,15221.0,60.69,60.6994,60.6524,60.6712,15221.0
2023-02-08 11:45:00,64.65,64.72,64.65,64.72,17443.0,60.6806,60.7463,60.6806,60.7463,17443.0
2023-02-08 11:50:00,64.71,64.75,64.7,64.73,22337.0,60.7369,60.7744,60.7275,60.7557,22337.0
2023-02-08 11:55:00,64.73,64.78,64.69,64.76,20502.0,60.7557,60.8026,60.7181,60.7838,20502.0
2023-02-08 12:00:00,64.77,64.77,64.72,64.72,16329.0,60.7932,60.7932,60.7463,60.7463,16329.0
2023-02-08 12:05:00,64.72,64.74,64.68,64.7,15313.0,60.7463,60.7651,60.7087,60.7275,15313.0
2023-02-08 12:10:00,64.71,64.76,64.69,64.7,17600.0,60.7369,60.7838,60.7181,60.7275,17600.0
2023-02-08 12:15:00,64.68,64.69,64.64,64.66,16761.0,60.7087,60.7181,60.6712,60.69,16761.0
2023-02-08 12:20:00,64.66,64.76,64.65,64.74,13421.0,60.69,60.7838,60.6806,60.7651,13421.0
2023-02-08 12:25:00,64.74,64.77,64.71,64.77,27627.0,60.7651,60.7932,60.7369,60.7932,27627.0
2023-02-08 12:30:00,64.77,64.81,64.74,64.74,22759.0,60.7932,60.8308,60.7651,60.7651,22759.0
2023-02-08 12:35:00,64.74,64.83,64.74,64.77,19160.0,60.7651,60.8495,60.7651,60.7932,19160.0
2023-02-08 12:40:00,64.76,64.77,64.72,64.73,16847.0,60.7838,60.7932,60.7463,60.7557,16847.0
2023-02-08 12:45:00,64.73,64.83,64.73,64.83,13841.0,60.7557,60.8495,60.7557,60.8495,13841.0
2023-02-08 12:50:00,64.83,64.86,64.82,64.82,13725.0,60.8495,60.8777,60.8401,60.8401,13725.0
2023-02-08 12:55:00,64.83,64.88,64.82,64.86,13084.0,60.8495,60.8965,60.8401,60.8777,13084.0
2023-02-08 13:00:00,64.86,64.9,64.84,64.88,16135.0,60.8777,60.9152,60.8589,60.8965,16135.0
2023-02-08 13:05:00,64.88,64.98,64.85,64.95,27270.0,60.8965,60.9903,60.8683,60.9622,27270.0
2023-02-08 13:10:00,64.95,64.98,64.92,64.93,28849.0,60.9622,60.9903,60.934,60.9434,28849.0
2023-02-08 13:15:00,64.93,64.95,64.91,64.94,25278.0,60.9434,60.9622,60.9246,60.9528,25278.0
2023-02-08 13:20:00,64.93,64.99,64.93,64.97,17017.0,60.9434,60.9997,60.9434,60.9809,17017.0
2023-02-08 13:25:00,64.98,64.98,64.85,64.85,21784.0,60.9903,60.9903,60.8683,60.8683,21784.0
2023-02-08 13:30:00,64.85,64.87,64.82,64.83,22814.0,60.8683,60.8871,60.8401,60.8495,22814.0
2023-02-08 13:35:00,64.82,64.86,64.77,64.82,27480.0,60.8401,60.8777,60.7932,60.8401,27480.0
2023-02-08 13:40:00,64.81,64.84,64.79,64.81,19891.0,60.8308,60.8589,60.812,60.8308,19891.0
2023-02-08 13:45:00,64.81,64.88,64.79,64.84,16843.0,60.8308,60.8965,60.812,60.8589,16843.0
2023-02-08 13:50:00,64.85,64.87,64.82,64.83,13329.0,60.8683,60.8871,60.8401,60.8495,13329.0
2023-02-08 13:55:00,64.83,64.86,64.82,64.83,12359.0,60.8495,60.8777,60.8401,60.8495,12359.0
2023-02-08 14:00:00,64.84,64.85,64.77,64.79,17666.0,60.8589,60.8683,60.7932,60.812,17666.0
2023-02-08 14:05:00,64.79,64.8,64.65,64.66,26480.0,60.812,60.8214,60.6806,60.69,26480.0
2023-02-08 14:10:00,64.67,64.73,64.66,64.7,10974.0,60.6994,60.7557,60.69,60.7275,10974.0
2023-02-08 14:15:00,64.7,64.78,64.7,64.77,24268.0,60.7275,60.8026,60.7275,60.7932,24268.0
2023-02-08 14:20:00,64.78,64.78,64.74,64.76,13918.0,60.8026,60.8026,60.7651,60.7838,13918.0
2023-02-08 14:25:00,64.76,64.77,64.67,64.67,23637.0,60.7838,60.7932,60.6994,60.6994,23637.0
2023-02-08 14:30:00,64.67,64.73,64.67,64.71,22612.0,60.6994,60.7557,60.6994,60.7369,22612.0
2023-02-08 14:35:00,64.71,64.77,64.71,64.76,12836.0,60.7369,60.7932,60.7369,60.7838,12836.0
2023-02-08 14:40:00,64.76,64.81,64.69,64.75,22863.0,60.7838,60.8308,60.7181,60.7744,22863.0
2023-02-08 14:45:00,64.75,64.77,64.72,64.73,16173.0,60.7744,60.7932,60.7463,60.7557,16173.0
2023-02-08 14:50:00,64.74,64.8,64.74,64.78,13712.0,60.7651,60.8214,60.7651,60.8026,13712.0
2023-02-08 14:55:00,64.78,64.9,64.76,64.89,22257.0,60.8026,60.9152,60.7838,60.9058,22257.0
2023-02-08 15:00:00,64.89,64.9,64.81,64.81,27218.0,60.9058,60.9152,60.8308,60.8308,27218.0
2023-02-08 15:05:00,64.82,64.89,64.81,64.88,25258.0,60.8401,60.9058,60.8308,60.8965,25258.0
2023-02-08 15:10:00,64.88,64.88,64.75,64.75,17696.0,60.8965,60.8965,60.7744,60.7744,17696.0
2023-02-08 15:15:00,64.76,64.82,64.75,64.75,27258.0,60.7838,60.8401,60.7744,60.7744,27258.0
2023-02-08 15:20:00,64.75,64.81,64.75,64.8,21646.0,60.7744,60.8308,60.7744,60.8214,21646.0
2023-02-08 15:25:00,64.8,64.86,64.79,64.81,69044.0,60.8214,60.8777,60.812,60.8308,69044.0
2023-02-08 15:30:00,64.81,64.85,64.78,64.8,38159.0,60.8308,60.8683,60.8026,60.8214,38159.0
2023-02-08 15:35:00,64.8,64.91,64.8,64.89,45670.0,60.8214,60.9246,60.8214,60.9058,45670.0
2023-02-08 15:40:00,64.89,64.92,64.88,64.89,42063.0,60.9058,60.934,60.8965,60.9058,42063.0
2023-02-08 15:45:00,64.89,64.89,64.81,64.84,60027.0,60.9058,60.9058,60.8308,60.8589,60027.0
2023-02-08 15:50:00,64.82,64.89,64.78,64.81,121407.0,60.8401,60.9058,60.8026,60.8308,121407.0
2023-02-08 15:55:00,64.81,64.83,64.73,64.81,433371.0,60.8308,60.8495,60.7557,60.8308,433371.0
2023-02-09 09:30:00,65.18,65.31,64.8,65.27,78518.0,61.178,61.3001,60.8214,61.2625,78518.0
2023-02-09 09:35:00,65.28,65.37,65.27,65.29,29214.0,61.2719,61.3564,61.2625,61.2813,29214.0
2023-02-09 09:40:00,65.29,65.29,65.11,65.14,24904.0,61.2813,61.2813,61.1123,61.1405,24904.0
2023-02-09 09:45:00,65.17,65.18,65.05,65.17,27731.0,61.1687,61.178,61.056,61.1687,27731.0
2023-02-09 09:50:00,65.2,65.34,65.19,65.24,27095.0,61.1968,61.3282,61.1874,61.2344,27095.0
2023-02-09 09:55:00,65.25,65.26,65.11,65.16,27747.0,61.2437,61.2531,61.1123,61.1593,27747.0
2023-02-09 10:00:00,65.17,65.26,65.11,65.25,21576.0,61.1687,61.2531,61.1123,61.2437,21576.0
2023-02-09 10:05:00,65.26,65.31,65.22,65.23,14014.0,61.2531,61.3001,61.2156,61.225,14014.0
2023-02-09 10:10:00,65.21,65.21,65.11,65.12,21760.0,61.2062,61.2062,61.1123,61.1217,21760.0
2023-02-09 10:15:00,65.13,65.15,65.08,65.11,22667.0,61.1311,61.1499,61.0842,61.1123,22667.0
2023-02-09 10:20:00,65.1,65.13,64.99,65.06,18681.0,61.103,61.1311,60.9997,61.0654,18681.0
2023-02-09 10:25:00,65.05,65.06,64.98,65.0,14082.0,61.056,61.0654,60.9903,61.0091,14082.0
2023-02-09 10:30:00,64.98,65.06,64.97,65.02,23035.0,60.9903,61.0654,60.9809,61.0279,23035.0
2023-02-09 10:35:00,65.02,65.05,64.86,64.87,23406.0,61.0279,61.056,60.8777,60.8871,23406.0
2023-02-09 10:40:00,64.87,64.96,64.87,64.93,17021.0,60.8871,60.9715,60.8871,60.9434,17021.0
2023-02-09 10:45:00,64.94,65.02,64.93,64.97,11062.0,60.9528,61.0279,60.9434,60.9809,11062.0
2023-02-09 10:50:00,64.98,65.02,64.94,64.95,17954.0,60.9903,61.0279,60.9528,60.9622,17954.0
2023-02-09 10:55:00,64.96,64.99,64.88,64.92,19771.0,60.9715,60.9997,60.8965,60.934,19771.0
2023-02-09 11:00:00,64.93,64.95,64.75,64.81,23712.0,60.9434,60.9622,60.7744,60.8308,23712.0
2023-02-09 11:05:00,64.81,64.88,64.79,64.82,32280.0,60.8308,60.8965,60.812,60.8401,32280.0
2023-02-09 11:10:00,64.82,64.83,64.76,64.78,15841.0,60.8401,60.8495,60.7838,60.8026,15841.0
2023-02-09 11:15:00,64.78,64.78,64.7,64.73,26949.0,60.8026,60.8026,60.7275,60.7557,26949.0
2023-02-09 11:20:00,64.72,64.72,64.58,64.61,32991.0,60.7463,60.7463,60.6149,60.643,32991.0
2023-02-09 11:25:00,64.62,64.72,64.59,64.69,30160.0,60.6524,60.7463,60.6243,60.7181,30160.0
2023-02-09 11:30:00,64.69,64.71,64.64,64.64,20957.0,60.7181,60.7369,60.6712,60.6712,20957.0
2023-02-09 11:35:00,64.64,64.66,64.6,64.62,16107.0,60.6712,60.69,60.6337,60.6524,16107.0
2023-02-09 11:40:00,64.62,64.62,64.55,64.58,11830.0,60.6524,60.6524,60.5867,60.6149,11830.0
2023-02-09 11:45:00,64.58,64.61,64.55,64.58,25868.0,60.6149,60.643,60.5867,60.6149,25868.0
2023-02-09 11:50:00,64.58,64.66,64.58,64.61,20033.0,60.6149,60.69,60.6149,60.643,20033.0
2023-02-09 11:55:00,64.61,64.62,64.58,64.61,30018.0,60.643,60.6524,60.6149,60.643,30018.0
2023-02-09 12:00:00,64.62,64.69,64.61,64.64,18472.0,60.6524,60.7181,60.643,60.6712,18472.0
2023-02-09 12:05:00,64.64,64.69,64.61,64.64,27550.0,60.6712,60.7181,60.643,60.6712,27550.0
2023-02-09 12:10:00,64.63,64.69,64.61,64.68,27030.0,60.6618,60.7181,60.643,60.7087,27030.0
2023-02-09 12:15:00,64.68,64.7,64.62,64.7,19684.0,60.7087,60.7275,60.6524,60.7275,19684.0
2023-02-09 12:20:00,64.7,64.71,64.64,64.7,19736.0,60.7275,60.7369,60.6712,60.7275,19736.0
2023-02-09 12:25:00,64.7,64.7,64.55,64.56,51807.0,60.7275,60.7275,60.5867,60.5961,51807.0
2023-02-09 12:30:00,64.56,64.56,64.45,64.47,25381.0,60.5961,60.5961,60.4929,60.5116,25381.0
2023-02-09 12:35:00,64.46,64.51,64.43,64.43,20144.0,60.5022,60.5492,60.4741,60.4741,20144.0
2023-02-09 12:40:00,64.43,64.46,64.4,64.42,19626.0,60.4741,60.5022,60.4459,60.4647,19626.0
2023-02-09 12:45:00,64.42,64.44,64.39,64.44,20068.0,60.4647,60.4835,60.4365,60.4835,20068.0
2023-02-09 12:50:00,64.44,64.48,64.41,64.42,13123.0,60.4835,60.521,60.4553,60.4647,13123.0
2023-02-09 12:55:00,64.42,64.49,64.41,64.47,23775.0,60.4647,60.5304,60.4553,60.5116,23775.0
2023-02-09 13:00:00,64.47,64.49,64.4,64.45,29572.0,60.5116,60.5304,60.4459,60.4929,29572.0
2023-02-09 13:05:00,64.46,64.51,64.45,64.48,19325.0,60.5022,60.5492,60.4929,60.521,19325.0
2023-02-09 13:10:00,64.48,64.53,64.46,64.53,11388.0,60.521,60.568,60.5022,60.568,11388.0
2023-02-09 13:15:00,64.53,64.57,64.5,64.56,15156.0,60.568,60.6055,60.5398,60.5961,15156.0
2023-02-09 13:20:00,64.56,64.57,64.53,64.55,9858.0,60.5961,60.6055,60.568,60.5867,9858.0
2023-02-09 13:25:00,64.55,64.58,64.5,64.5,13199.0,60.5867,60.6149,60.5398,60.5398,13199.0
2023-02-09 13:30:00,64.5,64.6,64.47,64.59,16748.0,60.5398,60.6337,60.5116,60.6243,16748.0
2023-02-09 13:35:00,64.59,64.59,64.49,64.52,16101.0,60.6243,60.6243,60.5304,60.5586,16101.0
2023-02-09 13:40:00,64.52,64.52,64.46,64.49,19804.0,60.5586,60.5586,60.5022,60.5304,19804.0
2023-02-09 13:45:00,64.48,64.52,64.45,64.52,15633.0,60.521,60.5586,60.4929,60.5586,15633.0
2023-02-09 13:50:00,64.51,64.54,64.46,64.48,80977.0,60.5492,60.5773,60.5022,60.521,80977.0
2023-02-09 13:55:00,64.48,64.5,64.45,64.5,31380.0,60.521,60.5398,60.4929,60.5398,31380.0
2023-02-09 14:00:00,64.5,64.56,64.46,64.47,27214.0,60.5398,60.5961,60.5022,60.5116,27214.0
2023-02-09 14:05:00,64.47,64.59,64.46,64.58,15131.0,60.5116,60.6243,60.5022,60.6149,15131.0
2023-02-09 14:10:00,64.59,64.59,64.5,64.52,15813.0,60.6243,60.6243,60.5398,60.5586,15813.0
2023-02-09 14:15:00,64.52,64.54,64.46,64.53,29525.0,60.5586,60.5773,60.5022,60.568,29525.0
2023-02-09 14:20:00,64.53,64.58,64.51,64.52,23563.0,60.568,60.6149,60.5492,60.5586,23563.0
2023-02-09 14:25:00,64.51,64.59,64.49,64.56,30644.0,60.5492,60.6243,60.5304,60.5961,30644.0
2023-02-09 14:30:00,64.56,64.61,64.54,64.56,15931.0,60.5961,60.643,60.5773,60.5961,15931.0
2023-02-09 14:35:00,64.56,64.61,64.54,64.59,17958.0,60.5961,60.643,60.5773,60.6243,17958.0
2023-02-09 14:40:00,64.59,64.6,64.55,64.56,14500.0,60.6243,60.6337,60.5867,60.5961,14500.0
2023-02-09 14:45:00,64.56,64.59,64.53,64.58,54889.0,60.5961,60.6243,60.568,60.6149,54889.0
2023-02-09 14:50:00,64.58,64.58,64.51,64.54,20159.0,60.6149,60.6149,60.5492,60.5773,20159.0
2023-02-09 14:55:00,64.54,64.56,64.52,64.54,29674.0,60.5773,60.5961,60.5586,60.5773,29674.0
2023-02-09 15:00:00,64.53,64.54,64.46,64.48,27065.0,60.568,60.5773,60.5022,60.521,27065.0
2023-02-09 15:05:00,64.48,64.49,64.43,64.48,99980.0,60.521,60.5304,60.4741,60.521,99980.0
2023-02-09 15:10:00,64.48,64.5,64.37,64.39,26254.0,60.521,60.5398,60.4178,60.4365,26254.0
2023-02-09 15:15:00,64.39,64.42,64.37,64.39,26540.0,60.4365,60.4647,60.4178,60.4365,26540.0
2023-02-09 15:20:00,64.4,64.4,64.32,64.33,28247.0,60.4459,60.4459,60.3708,60.3802,28247.0
2023-02-09 15:25:00,64.32,64.38,64.29,64.37,61762.0,60.3708,60.4272,60.3427,60.4178,61762.0
2023-02-09 15:30:00,64.37,64.4,64.25,64.26,33556.0,60.4178,60.4459,60.3051,60.3145,33556.0
2023-02-09 15:35:00,64.26,64.32,64.22,64.32,37859.0,60.3145,60.3708,60.277,60.3708,37859.0
2023-02-09 15:40:00,64.31,64.33,64.27,64.33,47480.0,60.3615,60.3802,60.3239,60.3802,47480.0
2023-02-09 15:45:00,64.33,64.39,64.3,64.33,60028.0,60.3802,60.4365,60.3521,60.3802,60028.0
2023-02-09 15:50:00,64.31,64.42,64.3,64.33,140469.0,60.3615,60.4647,60.3521,60.3802,140469.0
2023-02-09 15:55:00,64.33,64.33,64.24,64.3,257610.0,60.3802,60.3802,60.2958,60.3521,257610.0
2023-02-10 09:30:00,64.29,64.41,64.13,64.36,107814.0,60.3427,60.4553,60.1925,60.4084,107814.0
2023-02-10 09:35:00,64.34,64.35,64.11,64.17,28881.0,60.3896,60.399,60.1737,60.2301,28881.0
2023-02-10 09:40:00,64.16,64.25,64.15,64.24,36224.0,60.2207,60.3051,60.2113,60.2958,36224.0
2023-02-10 09:45:00,64.23,64.42,64.22,64.41,34403.0,60.2864,60.4647,60.277,60.4553,34403.0
2023-02-10 09:50:00,64.41,64.65,64.41,64.62,34465.0,60.4553,60.6806,60.4553,60.6524,34465.0
2023-02-10 09:55:00,64.63,64.69,64.57,64.66,24317.0,60.6618,60.7181,60.6055,60.69,24317.0
2023-02-10 10:00:00,64.67,64.71,64.53,64.69,48457.0,60.6994,60.7369,60.568,60.7181,48457.0
2023-02-10 10:05:00,64.71,64.85,64.69,64.78,59977.0,60.7369,60.8683,60.7181,60.8026,59977.0
2023-02-10 10:10:00,64.77,64.87,64.75,64.76,42480.0,60.7932,60.8871,60.7744,60.7838,42480.0
2023-02-10 10:15:00,64.76,64.88,64.76,64.83,41795.0,60.7838,60.8965,60.7838,60.8495,41795.0
2023-02-10 10:20:00,64.82,64.82,64.74,64.78,37702.0,60.8401,60.8401,60.7651,60.8026,37702.0
2023-02-10 10:25:00,64.78,64.83,64.75,64.83,31842.0,60.8026,60.8495,60.7744,60.8495,31842.0
2023-02-10 10:30:00,64.83,64.86,64.76,64.79,50394.0,60.8495,60.8777,60.7838,60.812,50394.0
2023-02-10 10:35:00,64.8,64.86,64.74,64.76,21255.0,60.8214,60.8777,60.7651,60.7838,21255.0
2023-02-10 10:40:00,64.75,64.84,64.71,64.81,43624.0,60.7744,60.8589,60.7369,60.8308,43624.0
2023-02-10 10:45:00,64.8,64.8,64.7,64.73,36101.0,60.8214,60.8214,60.7275,60.7557,36101.0
2023-02-10 10:50:00,64.73,64.81,64.7,64.8,31343.0,60.7557,60.8308,60.7275,60.8214,31343.0
2023-02-10 10:55:00,64.8,64.87,64.78,64.87,36840.0,60.8214,60.8871,60.8026,60.8871,36840.0
2023-02-10 11:00:00,64.86,64.87,64.78,64.79,27485.0,60.8777,60.8871,60.8026,60.812,27485.0
2023-02-10 11:05:00,64.78,64.9,64.78,64.88,52371.0,60.8026,60.9152,60.8026,60.8965,52371.0
2023-02-10 11:10:00,64.89,64.93,64.82,64.84,79854.0,60.9058,60.9434,60.8401,60.8589,79854.0
2023-02-10 11:15:00,64.85,64.86,64.77,64.78,115908.0,60.8683,60.8777,60.7932,60.8026,115908.0
2023-02-10 11:20:00,64.78,64.82,64.77,64.77,23413.0,60.8026,60.8401,60.7932,60.7932,23413.0
2023-02-10 11:25:00,64.77,64.85,64.75,64.83,22725.0,60.7932,60.8683,60.7744,60.8495,22725.0
2023-02-10 11:30:00,64.83,64.83,64.74,64.82,20602.0,60.8495,60.8495,60.7651,60.8401,20602.0
2023-02-10 11:35:00,64.83,64.88,64.77,64.8,88032.0,60.8495,60.8965,60.7932,60.8214,88032.0
2023-02-10 11:40:00,64.8,64.91,64.79,64.89,56444.0,60.8214,60.9246,60.812,60.9058,56444.0
2023-02-10 11:45:00,64.88,64.91,64.86,64.87,28395.0,60.8965,60.9246,60.8777,60.8871,28395.0
2023-02-10 11:50:00,64.87,64.98,64.86,64.98,30906.0,60.8871,60.9903,60.8777,60.9903,30906.0
2023-02-10 11:55:00,64.98,64.99,64.92,64.93,39860.0,60.9903,60.9997,60.934,60.9434,39860.0
2023-02-10 12:00:00,64.94,64.97,64.87,64.89,27261.0,60.9528,60.9809,60.8871,60.9058,27261.0
2023-02-10 12:05:00,64.89,64.98,64.89,64.98,15428.0,60.9058,60.9903,60.9058,60.9903,15428.0
2023-02-10 12:10:00,64.97,64.97,64.91,64.96,36525.0,60.9809,60.9809,60.9246,60.9715,36525.0
2023-02-10 12:15:00,64.96,65.04,64.94,65.04,61289.0,60.9715,61.0466,60.9528,61.0466,61289.0
2023-02-10 12:20:00,65.04,65.1,65.02,65.09,47269.0,61.0466,61.103,61.0279,61.0936,47269.0
2023-02-10 12:25:00,65.09,65.16,65.08,65.16,32373.0,61.0936,61.1593,61.0842,61.1593,32373.0
2023-02-10 12:30:00,65.16,65.28,65.15,65.24,50182.0,61.1593,61.2719,61.1499,61.2344,50182.0
2023-02-10 12:35:00,65.24,65.25,65.18,65.21,27244.0,61.2344,61.2437,61.178,61.2062,27244.0
2023-02-10 12:40:00,65.21,65.22,65.03,65.03,36718.0,61.2062,61.2156,61.0373,61.0373,36718.0
2023-02-10 12:45:00,65.04,65.12,65.04,65.12,18960.0,61.0466,61.1217,61.0466,61.1217,18960.0
2023-02-10 12:50:00,65.12,65.19,65.09,65.19,22480.0,61.1217,61.1874,61.0936,61.1874,22480.0
2023-02-10 12:55:00,65.18,65.24,65.17,65.23,25942.0,61.178,61.2344,61.1687,61.225,25942.0
2023-02-10 13:00:00,65.24,65.24,65.16,65.18,31221.0,61.2344,61.2344,61.1593,61.178,31221.0
2023-02-10 13:05:00,65.17,65.31,65.17,65.29,56987.0,61.1687,61.3001,61.1687,61.2813,56987.0
2023-02-10 13:10:00,65.29,65.31,65.28,65.31,38722.0,61.2813,61.3001,61.2719,61.3001,38722.0
2023-02-10 13:15:00,65.31,65.46,65.31,65.45,63827.0,61.3001,61.4408,61.3001,61.4315,63827.0
2023-02-10 13:20:00,65.45,65.47,65.41,65.47,39160.0,61.4315,61.4502,61.3939,61.4502,39160.0
2023-02-10 13:25:00,65.47,65.49,65.44,65.48,59703.0,61.4502,61.469,61.4221,61.4596,59703.0
2023-02-10 13:30:00,65.49,65.5,65.39,65.44,56088.0,61.469,61.4784,61.3751,61.4221,56088.0
2023-02-10 13:35:00,65.44,65.52,65.44,65.52,26643.0,61.4221,61.4972,61.4221,61.4972,26643.0
2023-02-10 13:40:00,65.51,65.53,65.45,65.47,40737.0,61.4878,61.5066,61.4315,61.4502,40737.0
2023-02-10 13:45:00,65.47,65.53,65.46,65.46,35193.0,61.4502,61.5066,61.4408,61.4408,35193.0
2023-02-10 13:50:00,65.46,65.49,65.41,65.48,31716.0,61.4408,61.469,61.3939,61.4596,31716.0
2023-02-10 13:55:00,65.47,65.51,65.44,65.48,22125.0,61.4502,61.4878,61.4221,61.4596,22125.0
2023-02-10 14:00:00,65.48,65.48,65.39,65.39,21550.0,61.4596,61.4596,61.3751,61.3751,21550.0
2023-02-10 14:05:00,65.4,65.42,65.36,65.42,23970.0,61.3845,61.4033,61.347,61.4033,23970.0
2023-02-10 14:10:00,65.42,65.42,65.36,65.41,28455.0,61.4033,61.4033,61.347,61.3939,28455.0
2023-02-10 14:15:00,65.41,65.44,65.39,65.42,29045.0,61.3939,61.4221,61.3751,61.4033,29045.0
2023-02-10 14:20:00,65.43,65.44,65.39,65.41,35458.0,61.4127,61.4221,61.3751,61.3939,35458.0
2023-02-10 14:25:00,65.4,65.43,65.37,65.4,26741.0,61.3845,61.4127,61.3564,61.3845,26741.0
2023-02-10 14:30:00,65.39,65.44,65.36,65.44,21505.0,61.3751,61.4221,61.347,61.4221,21505.0
2023-02-10 14:35:00,65.43,65.46,65.41,65.42,25033.0,61.4127,61.4408,61.3939,61.4033,25033.0
2023-02-10 14:40:00,65.42,65.43,65.35,65.4,27179.0,61.4033,61.4127,61.3376,61.3845,27179.0
2023-02-10 14:45:00,65.41,65.44,65.37,65.44,20956.0,61.3939,61.4221,61.3564,61.4221,20956.0
2023-02-10 14:50:00,65.44,65.5,65.42,65.5,27351.0,61.4221,61.4784,61.4033,61.4784,27351.0
2023-02-10 14:55:00,65.5,65.52,65.45,65.47,31666.0,61.4784,61.4972,61.4315,61.4502,31666.0
2023-02-10 15:00:00,65.47,65.52,65.45,65.46,33108.0,61.4502,61.4972,61.4315,61.4408,33108.0
2023-02-10 15:05:00,65.46,65.52,65.45,65.5,116238.0,61.4408,61.4972,61.4315,61.4784,116238.0
2023-02-10 15:10:00,65.5,65.53,65.45,65.47,55694.0,61.4784,61.5066,61.4315,61.4502,55694.0
2023-02-10 15:15:00,65.47,65.48,65.36,65.45,77152.0,61.4502,61.4596,61.347,61.4315,77152.0
2023-02-10 15:20:00,65.45,65.45,65.31,65.32,84723.0,61.4315,61.4315,61.3001,61.3094,84723.0
2023-02-10 15:25:00,65.31,65.35,65.29,65.35,30931.0,61.3001,61.3376,61.2813,61.3376,30931.0
2023-02-10 15:30:00,65.34,65.43,65.33,65.43,54261.0,61.3282,61.4127,61.3188,61.4127,54261.0
2023-02-10 15:35:00,65.42,65.46,65.42,65.45,44287.0,61.4033,61.4408,61.4033,61.4315,44287.0
2023-02-10 15:40:00,65.45,65.46,65.4,65.43,88575.0,61.4315,61.4408,61.3845,61.4127,88575.0
2023-02-10 15:45:00,65.44,65.53,65.43,65.53,75068.0,61.4221,61.5066,61.4127,61.5066,75068.0
2023-02-10 15:50:00,65.53,65.58,65.47,65.58,126660.0,61.5066,61.5535,61.4502,61.5535,126660.0
2023-02-10 15:55:00,65.58,65.58,65.49,65.53,404672.0,61.5535,61.5535,61.469,61.5066,404672.0
2023-02-13 09:30:00,65.77,66.07,65.77,66.06,174057.0,61.7318,62.0134,61.7318,62.004,174057.0
2023-02-13 09:35:00,66.07,66.23,66.07,66.15,47717.0,62.0134,62.1636,62.0134,62.0885,47717.0
2023-02-13 09:40:00,66.14,66.24,66.11,66.15,67093.0,62.0791,62.173,62.0509,62.0885,67093.0
2023-02-13 09:45:00,66.14,66.19,66.02,66.13,73755.0,62.0791,62.126,61.9665,62.0697,73755.0
2023-02-13 09:50:00,66.15,66.24,66.13,66.24,44502.0,62.0885,62.173,62.0697,62.173,44502.0
2023-02-13 09:55:00,66.23,66.28,66.21,66.25,84297.0,62.1636,62.2105,62.1448,62.1823,84297.0
2023-02-13 10:00:00,66.25,66.31,66.23,66.31,72392.0,62.1823,62.2387,62.1636,62.2387,72392.0
2023-02-13 10:05:00,66.33,66.41,66.32,66.4,52194.0,62.2574,62.3325,62.248,62.3231,52194.0
2023-02-13 10:10:00,66.4,66.49,66.39,66.46,42065.0,62.3231,62.4076,62.3137,62.3795,42065.0
2023-02-13 10:15:00,66.45,66.52,66.39,66.5,86497.0,62.3701,62.4358,62.3137,62.417,86497.0
2023-02-13 10:20:00,66.5,66.53,66.46,66.5,82686.0,62.417,62.4452,62.3795,62.417,82686.0
2023-02-13 10:25:00,66.51,66.56,66.49,66.53,41059.0,62.4264,62.4733,62.4076,62.4452,41059.0
2023-02-13 10:30:00,66.53,66.62,66.5,66.58,108855.0,62.4452,62.5296,62.417,62.4921,108855.0
2023-02-13 10:35:00,66.58,66.65,66.51,66.63,50072.0,62.4921,62.5578,62.4264,62.539,50072.0
2023-02-13 10:40:00,66.63,66.67,66.58,66.66,65296.0,62.539,62.5766,62.4921,62.5672,65296.0
2023-02-13 10:45:00,66.66,66.67,66.51,66.64,69909.0,62.5672,62.5766,62.4264,62.5484,69909.0
2023-02-13 10:50:00,66.65,66.74,66.65,66.69,89311.0,62.5578,62.6423,62.5578,62.5953,89311.0
2023-02-13 10:55:00,66.69,66.72,66.64,66.67,101576.0,62.5953,62.6235,62.5484,62.5766,101576.0
2023-02-13 11:00:00,66.68,66.69,66.51,66.56,58637.0,62.5859,62.5953,62.4264,62.4733,58637.0
2023-02-13 11:05:00,66.55,66.55,66.46,66.48,27771.0,62.4639,62.4639,62.3795,62.3982,27771.0
2023-02-13 11:10:00,66.47,66.52,66.45,66.51,30746.0,62.3888,62.4358,62.3701,62.4264,30746.0
2023-02-13 11:15:00,66.51,66.51,66.35,66.37,26612.0,62.4264,62.4264,62.2762,62.295,26612.0
2023-02-13 11:20:00,66.36,66.37,66.31,66.37,25642.0,62.2856,62.295,62.2387,62.295,25642.0
2023-02-13 11:25:00,66.38,66.39,66.34,66.38,22727.0,62.3044,62.3137,62.2668,62.3044,22727.0
2023-02-13 11:30:00,66.38,66.4,66.32,66.36,52298.0,62.3044,62.3231,62.248,62.2856,52298.0
2023-02-13 11:35:00,66.36,66.39,66.34,66.34,30590.0,62.2856,62.3137,62.2668,62.2668,30590.0
2023-02-13 11:40:00,66.35,66.46,66.34,66.43,27460.0,62.2762,62.3795,62.2668,62.3513,27460.0
2023-02-13 11:45:00,66.44,66.48,66.41,66.43,36543.0,62.3607,62.3982,62.3325,62.3513,36543.0
2023-02-13 11:50:00,66.42,66.43,66.34,66.37,19434.0,62.3419,62.3513,62.2668,62.295,19434.0
2023-02-13 11:55:00,66.37,66.43,66.37,66.4,29200.0,62.295,62.3513,62.295,62.3231,29200.0
2023-02-13 12:00:00,66.39,66.44,66.37,66.41,30024.0,62.3137,62.3607,62.295,62.3325,30024.0
2023-02-13 12:05:00,66.41,66.45,66.39,66.41,17956.0,62.3325,62.3701,62.3137,62.3325,17956.0
2023-02-13 12:10:00,66.4,66.43,66.39,66.4,21346.0,62.3231,62.3513,62.3137,62.3231,21346.0
2023-02-13 12:15:00,66.41,66.43,66.35,66.38,24708.0,62.3325,62.3513,62.2762,62.3044,24708.0
2023-02-13 12:20:00,66.38,66.4,66.31,66.31,43030.0,62.3044,62.3231,62.2387,62.2387,43030.0
2023-02-13 12:25:00,66.31,66.34,66.26,66.3,45316.0,62.2387,62.2668,62.1917,62.2293,45316.0
2023-02-13 12:30:00,66.31,66.31,66.24,66.27,26864.0,62.2387,62.2387,62.173,62.2011,26864.0
2023-02-13 12:35:00,66.27,66.3,66.22,66.23,48961.0,62.2011,62.2293,62.1542,62.1636,48961.0
2023-02-13 12:40:00,66.22,66.31,66.21,66.29,26577.0,62.1542,62.2387,62.1448,62.2199,26577.0
2023-02-13 12:45:00,66.29,66.32,66.28,66.31,18454.0,62.2199,62.248,62.2105,62.2387,18454.0
2023-02-13 12:50:00,66.31,66.37,66.31,66.35,29638.0,62.2387,62.295,62.2387,62.2762,29638.0
2023-02-13 12:55:00,66.35,66.38,66.33,66.34,26610.0,62.2762,62.3044,62.2574,62.2668,26610.0
2023-02-13 13:00:00,66.35,66.35,66.29,66.31,16459.0,62.2762,62.2762,62.2199,62.2387,16459.0
2023-02-13 13:05:00,66.32,66.33,66.24,66.28,66045.0,62.248,62.2574,62.173,62.2105,66045.0
2023-02-13 13:10:00,66.28,66.29,66.25,66.26,21577.0,62.2105,62.2199,62.1823,62.1917,21577.0
2023-02-13 13:15:00,66.26,66.3,66.25,66.26,25474.0,62.1917,62.2293,62.1823,62.1917,25474.0
2023-02-13 13:20:00,66.26,66.27,66.2,66.2,26609.0,62.1917,62.2011,62.1354,62.1354,26609.0
2023-02-13 13:25:00,66.2,66.24,66.17,66.2,31853.0,62.1354,62.173,62.1073,62.1354,31853.0
2023-02-13 13:30:00,66.2,66.28,66.2,66.26,18752.0,62.1354,62.2105,62.1354,62.1917,18752.0
2023-02-13 13:35:00,66.27,66.29,66.24,66.27,41857.0,62.2011,62.2199,62.173,62.2011,41857.0
2023-02-13 13:40:00,66.26,66.27,66.22,66.24,22258.0,62.1917,62.2011,62.1542,62.173,22258.0
2023-02-13 13:45:00,66.24,66.29,66.23,66.28,24322.0,62.173,62.2199,62.1636,62.2105,24322.0
2023-02-13 13:50:00,66.28,66.34,66.26,66.33,23383.0,62.2105,62.2668,62.1917,62.2574,23383.0
2023-02-13 13:55:00,66.33,66.38,66.32,66.37,26253.0,62.2574,62.3044,62.248,62.295,26253.0
2023-02-13 14:00:00,66.38,66.41,66.33,66.34,19098.0,62.3044,62.3325,62.2574,62.2668,19098.0
2023-02-13 14:05:00,66.34,66.35,66.3,66.34,24801.0,62.2668,62.2762,62.2293,62.2668,24801.0
2023-02-13 14:10:00,66.34,66.36,66.31,66.35,24390.0,62.2668,62.2856,62.2387,62.2762,24390.0
2023-02-13 14:15:00,66.36,66.37,66.3,66.33,21805.0,62.2856,62.295,62.2293,62.2574,21805.0
2023-02-13 14:20:00,66.33,66.35,66.29,66.31,24081.0,62.2574,62.2762,62.2199,62.2387,24081.0
2023-02-13 14:25:00,66.3,66.3,66.23,66.23,15067.0,62.2293,62.2293,62.1636,62.1636,15067.0
2023-02-13 14:30:00,66.24,66.25,66.18,66.18,32159.0,62.173,62.1823,62.1166,62.1166,32159.0
2023-02-13 14:35:00,66.18,66.24,66.17,66.22,34711.0,62.1166,62.173,62.1073,62.1542,34711.0
2023-02-13 14:40:00,66.23,66.25,66.19,66.25,29294.0,62.1636,62.1823,62.126,62.1823,29294.0
2023-02-13 14:45:00,66.25,66.25,66.2,66.23,30556.0,62.1823,62.1823,62.1354,62.1636,30556.0
2023-02-13 14:50:00,66.23,66.26,66.21,66.22,28100.0,62.1636,62.1917,62.1448,62.1542,28100.0
2023-02-13 14:55:00,66.23,66.24,66.15,66.19,25455.0,62.1636,62.173,62.0885,62.126,25455.0
2023-02-13 15:00:00,66.19,66.2,66.12,66.17,28238.0,62.126,62.1354,62.0603,62.1073,28238.0
2023-02-13 15:05:00,66.18,66.24,66.17,66.23,26025.0,62.1166,62.173,62.1073,62.1636,26025.0
2023-02-13 15:10:00,66.22,66.23,66.14,66.15,49869.0,62.1542,62.1636,62.0791,62.0885,49869.0
2023-02-13 15:15:00,66.15,66.16,66.08,66.13,49509.0,62.0885,62.0979,62.0228,62.0697,49509.0
2023-02-13 15:20:00,66.13,66.2,66.12,66.19,39321.0,62.0697,62.1354,62.0603,62.126,39321.0
2023-02-13 15:25:00,66.19,66.23,66.17,66.21,45433.0,62.126,62.1636,62.1073,62.1448,45433.0
2023-02-13 15:30:00,66.2,66.27,66.18,66.2,58798.0,62.1354,62.2011,62.1166,62.1354,58798.0
2023-02-13 15:35:00,66.2,66.31,66.19,66.3,57361.0,62.1354,62.2387,62.126,62.2293,57361.0
2023-02-13 15:40:00,66.3,66.35,66.29,66.34,45470.0,62.2293,62.2762,62.2199,62.2668,45470.0
2023-02-13 15:45:00,66.34,66.38,66.31,66.36,55744.0,62.2668,62.3044,62.2387,62.2856,55744.0
2023-02-13 15:50:00,66.36,66.37,66.21,66.3,163889.0,62.2856,62.295,62.1448,62.2293,163889.0
2023-02-13 15:55:00,66.29,66.3,66.2,66.3,291647.0,62.2199,62.2293,62.1354,62.2293,291647.0
2023-02-14 09:30:00,66.5,66.5,65.95,66.04,145798.0,62.417,62.417,61.9008,61.9852,145798.0
2023-02-14 09:35:00,66.03,66.04,65.9,66.03,44046.0,61.9759,61.9852,61.8538,61.9759,44046.0
2023-02-14 09:40:00,66.04,66.1,65.99,66.02,45093.0,61.9852,62.0416,61.9383,61.9665,45093.0
2023-02-14 09:45:00,66.03,66.12,65.97,66.11,56871.0,61.9759,62.0603,61.9195,62.0509,56871.0
2023-02-14 09:50:00,66.13,66.21,66.08,66.11,30907.0,62.0697,62.1448,62.0228,62.0509,30907.0
2023-02-14 09:55:00,66.12,66.16,66.07,66.08,32643.0,62.0603,62.0979,62.0134,62.0228,32643.0
2023-02-14 10:00:00,66.05,66.1,65.98,66.09,34379.0,61.9946,62.0416,61.9289,62.0322,34379.0
2023-02-14 10:05:00,66.08,66.12,66.02,66.05,25433.0,62.0228,62.0603,61.9665,61.9946,25433.0
2023-02-14 10:10:00,66.04,66.17,66.02,66.13,64886.0,61.9852,62.1073,61.9665,62.0697,64886.0
2023-02-14 10:15:00,66.13,66.21,66.09,66.09,40509.0,62.0697,62.1448,62.0322,62.0322,40509.0
2023-02-14 10:20:00,66.09,66.13,66.07,66.07,22299.0,62.0322,62.0697,62.0134,62.0134,22299.0
2023-02-14 10:25:00,66.06,66.07,65.9,65.92,32992.0,62.004,62.0134,61.8538,61.8726,32992.0
2023-02-14 10:30:00,65.91,65.93,65.84,65.84,33949.0,61.8632,61.882,61.7975,61.7975,33949.0
2023-02-14 10:35:00,65.84,65.84,65.67,65.67,55133.0,61.7975,61.7975,61.638,61.638,55133.0
2023-02-14 10:40:00,65.66,65.73,65.61,65.67,22936.0,61.6286,61.6943,61.5816,61.638,22936.0
2023-02-14 10:45:00,65.67,65.74,65.56,65.72,39335.0,61.638,61.7037,61.5347,61.6849,39335.0
2023-02-14 10:50:00,65.71,65.71,65.55,65.61,27647.0,61.6755,61.6755,61.5253,61.5816,27647.0
2023-02-14 10:55:00,65.61,65.64,65.54,65.55,15824.0,61.5816,61.6098,61.5159,61.5253,15824.0
2023-02-14 11:00:00,65.55,65.67,65.53,65.65,26272.0,61.5253,61.638,61.5066,61.6192,26272.0
2023-02-14 11:05:00,65.64,65.69,65.62,65.63,26141.0,61.6098,61.6567,61.591,61.6004,26141.0
2023-02-14 11:10:00,65.65,65.73,65.63,65.67,18073.0,61.6192,61.6943,61.6004,61.638,18073.0
2023-02-14 11:15:00,65.68,65.81,65.66,65.76,61754.0,61.6473,61.7694,61.6286,61.7224,61754.0
2023-02-14 11:20:00,65.77,65.78,65.68,65.73,84920.0,61.7318,61.7412,61.6473,61.6943,84920.0
2023-02-14 11:25:00,65.73,65.75,65.54,65.57,81583.0,61.6943,61.713,61.5159,61.5441,81583.0
2023-02-14 11:30:00,65.57,65.58,65.31,65.35,65058.0,61.5441,61.5535,61.3001,61.3376,65058.0
2023-02-14 11:35:00,65.35,65.44,65.34,65.39,26031.0,61.3376,61.4221,61.3282,61.3751,26031.0
2023-02-14 11:40:00,65.39,65.45,65.37,65.38,24583.0,61.3751,61.4315,61.3564,61.3658,24583.0
2023-02-14 11:45:00,65.37,65.46,65.36,65.43,24000.0,61.3564,61.4408,61.347,61.4127,24000.0
2023-02-14 11:50:00,65.42,65.46,65.37,65.42,29671.0,61.4033,61.4408,61.3564,61.4033,29671.0
2023-02-14 11:55:00,65.42,65.42,65.28,65.32,44034.0,61.4033,61.4033,61.2719,61.3094,44034.0
2023-02-14 12:00:00,65.31,65.4,65.29,65.39,22776.0,61.3001,61.3845,61.2813,61.3751,22776.0
2023-02-14 12:05:00,65.39,65.43,65.36,65.41,12269.0,61.3751,61.4127,61.347,61.3939,12269.0
2023-02-14 12:10:00,65.42,65.57,65.42,65.56,17003.0,61.4033,61.5441,61.4033,61.5347,17003.0
2023-02-14 12:15:00,65.56,65.59,65.54,65.57,22447.0,61.5347,61.5629,61.5159,61.5441,22447.0
2023-02-14 12:20:00,65.57,65.62,65.52,65.52,15705.0,61.5441,61.591,61.4972,61.4972,15705.0
2023-02-14 12:25:00,65.52,65.61,65.52,65.55,14228.0,61.4972,61.5816,61.4972,61.5253,14228.0
2023-02-14 12:30:00,65.55,65.63,65.54,65.63,13033.0,61.5253,61.6004,61.5159,61.6004,13033.0
2023-02-14 12:35:00,65.63,65.63,65.55,65.56,11769.0,61.6004,61.6004,61.5253,61.5347,11769.0
2023-02-14 12:40:00,65.56,65.59,65.55,65.57,11607.0,61.5347,61.5629,61.5253,61.5441,11607.0
2023-02-14 12:45:00,65.56,65.63,65.56,65.62,9381.0,61.5347,61.6004,61.5347,61.591,9381.0
2023-02-14 12:50:00,65.61,65.61,65.53,65.56,11711.0,61.5816,61.5816,61.5066,61.5347,11711.0
2023-02-14 12:55:00,65.56,65.64,65.54,65.63,13303.0,61.5347,61.6098,61.5159,61.6004,13303.0
2023-02-14 13:00:00,65.62,65.83,65.62,65.8,56722.0,61.591,61.7881,61.591,61.76,56722.0
2023-02-14 13:05:00,65.78,65.82,65.77,65.8,17678.0,61.7412,61.7787,61.7318,61.76,17678.0
2023-02-14 13:10:00,65.83,65.85,65.78,65.84,26371.0,61.7881,61.8069,61.7412,61.7975,26371.0
2023-02-14 13:15:00,65.84,65.94,65.84,65.85,30926.0,61.7975,61.8914,61.7975,61.8069,30926.0
2023-02-14 13:20:00,65.84,65.87,65.78,65.79,21066.0,61.7975,61.8257,61.7412,61.7506,21066.0
2023-02-14 13:25:00,65.78,65.79,65.74,65.76,14292.0,61.7412,61.7506,61.7037,61.7224,14292.0
2023-02-14 13:30:00,65.76,65.78,65.72,65.75,16000.0,61.7224,61.7412,61.6849,61.713,16000.0
2023-02-14 13:35:00,65.75,65.8,65.74,65.78,17133.0,61.713,61.76,61.7037,61.7412,17133.0
2023-02-14 13:40:00,65.78,65.78,65.67,65.68,20910.0,61.7412,61.7412,61.638,61.6473,20910.0
2023-02-14 13:45:00,65.69,65.75,65.69,65.71,9951.0,61.6567,61.713,61.6567,61.6755,9951.0
2023-02-14 13:50:00,65.7,65.78,65.7,65.77,13126.0,61.6661,61.7412,61.6661,61.7318,13126.0
2023-02-14 13:55:00,65.78,65.78,65.73,65.75,16536.0,61.7412,61.7412,61.6943,61.713,16536.0
2023-02-14 14:00:00,65.75,65.81,65.71,65.8,16782.0,61.713,61.7694,61.6755,61.76,16782.0
2023-02-14 14:05:00,65.79,65.79,65.63,65.69,33896.0,61.7506,61.7506,61.6004,61.6567,33896.0
2023-02-14 14:10:00,65.69,65.73,65.68,65.68,20695.0,61.6567,61.6943,61.6473,61.6473,20695.0
2023-02-14 14:15:00,65.69,65.8,65.67,65.79,32033.0,61.6567,61.76,61.638,61.7506,32033.0
2023-02-14 14:20:00,65.8,65.81,65.76,65.8,10163.0,61.76,61.7694,61.7224,61.76,10163.0
2023-02-14 14:25:00,65.8,65.83,65.79,65.81,15599.0,61.76,61.7881,61.7506,61.7694,15599.0
2023-02-14 14:30:00,65.82,65.9,65.81,65.9,19821.0,61.7787,61.8538,61.7694,61.8538,19821.0
2023-02-14 14:35:00,65.91,65.94,65.89,65.9,15925.0,61.8632,61.8914,61.8444,61.8538,15925.0
2023-02-14 14:40:00,65.9,65.93,65.9,65.92,12424.0,61.8538,61.882,61.8538,61.8726,12424.0
2023-02-14 14:45:00,65.92,65.93,65.88,65.91,10957.0,61.8726,61.882,61.8351,61.8632,10957.0
2023-02-14 14:50:00,65.91,65.94,65.88,65.9,21884.0,61.8632,61.8914,61.8351,61.8538,21884.0
2023-02-14 14:55:00,65.9,65.98,65.89,65.97,16951.0,61.8538,61.9289,61.8444,61.9195,16951.0
2023-02-14 15:00:00,65.98,66.0,65.95,65.96,17706.0,61.9289,61.9477,61.9008,61.9102,17706.0
2023-02-14 15:05:00,65.95,65.96,65.91,65.93,21679.0,61.9008,61.9102,61.8632,61.882,21679.0
2023-02-14 15:10:00,65.93,65.97,65.89,65.97,20711.0,61.882,61.9195,61.8444,61.9195,20711.0
2023-02-14 15:15:00,65.96,65.97,65.92,65.96,26053.0,61.9102,61.9195,61.8726,61.9102,26053.0
2023-02-14 15:20:00,65.95,65.98,65.93,65.94,28197.0,61.9008,61.9289,61.882,61.8914,28197.0
2023-02-14 15:25:00,65.95,65.95,65.86,65.87,38184.0,61.9008,61.9008,61.8163,61.8257,38184.0
2023-02-14 15:30:00,65.87,65.88,65.81,65.84,59508.0,61.8257,61.8351,61.7694,61.7975,59508.0
2023-02-14 15:35:00,65.85,65.86,65.76,65.81,55492.0,61.8069,61.8163,61.7224,61.7694,55492.0
2023-02-14 15:40:00,65.81,65.86,65.8,65.86,53985.0,61.7694,61.8163,61.76,61.8163,53985.0
2023-02-14 15:45:00,65.85,65.87,65.83,65.87,69497.0,61.8069,61.8257,61.7881,61.8257,69497.0
2023-02-14 15:50:00,65.86,65.86,65.76,65.84,145602.0,61.8163,61.8163,61.7224,61.7975,145602.0
2023-02-14 15:55:00,65.83,65.84,65.63,65.65,287743.0,61.7881,61.7975,61.6004,61.6192,287743.0
2023-02-15 09:30:00,65.62,65.62,65.27,65.29,135156.0,61.591,61.591,61.2625,61.2813,135156.0
2023-02-15 09:35:00,65.27,65.44,65.23,65.42,34870.0,61.2625,61.4221,61.225,61.4033,34870.0
2023-02-15 09:40:00,65.42,65.47,65.35,65.41,54192.0,61.4033,61.4502,61.3376,61.3939,54192.0
2023-02-15 09:45:00,65.41,65.47,65.35,65.4,39049.0,61.3939,61.4502,61.3376,61.3845,39049.0
2023-02-15 09:50:00,65.42,65.51,65.38,65.49,28003.0,61.4033,61.4878,61.3658,61.469,28003.0
2023-02-15 09:55:00,65.49,65.53,65.43,65.43,25313.0,61.469,61.5066,61.4127,61.4127,25313.0
2023-02-15 10:00:00,65.41,65.52,65.38,65.5,38544.0,61.3939,61.4972,61.3658,61.4784,38544.0
2023-02-15 10:05:00,65.49,65.55,65.39,65.39,27656.0,61.469,61.5253,61.3751,61.3751,27656.0
2023-02-15 10:10:00,65.37,65.37,65.24,65.28,53021.0,61.3564,61.3564,61.2344,61.2719,53021.0
2023-02-15 10:15:00,65.28,65.47,65.28,65.46,24924.0,61.2719,61.4502,61.2719,61.4408,24924.0
2023-02-15 10:20:00,65.46,65.46,65.38,65.39,18315.0,61.4408,61.4408,61.3658,61.3751,18315.0
2023-02-15 10:25:00,65.38,65.41,65.35,65.41,17665.0,61.3658,61.3939,61.3376,61.3939,17665.0
2023-02-15 10:30:00,65.41,65.48,65.39,65.45,37938.0,61.3939,61.4596,61.3751,61.4315,37938.0
2023-02-15 10:35:00,65.45,65.48,65.43,65.43,17215.0,61.4315,61.4596,61.4127,61.4127,17215.0
2023-02-15 10:40:00,65.42,65.43,65.29,65.3,19498.0,61.4033,61.4127,61.2813,61.2907,19498.0
2023-02-15 10:45:00,65.29,65.39,65.29,65.36,30554.0,61.2813,61.3751,61.2813,61.347,30554.0
2023-02-15 10:50:00,65.35,65.37,65.32,65.32,29651.0,61.3376,61.3564,61.3094,61.3094,29651.0
2023-02-15 10:55:00,65.33,65.34,65.2,65.21,32217.0,61.3188,61.3282,61.1968,61.2062,32217.0
2023-02-15 11:00:00,65.21,65.26,65.2,65.25,27324.0,61.2062,61.2531,61.1968,61.2437,27324.0
2023-02-15 11:05:00,65.25,65.34,65.25,65.32,29952.0,61.2437,61.3282,61.2437,61.3094,29952.0
2023-02-15 11:10:00,65.32,65.34,65.31,65.31,15479.0,61.3094,61.3282,61.3001,61.3001,15479.0
2023-02-15 11:15:00,65.31,65.31,65.24,65.29,21100.0,61.3001,61.3001,61.2344,61.2813,21100.0
2023-02-15 11:20:00,65.29,65.33,65.26,65.33,50201.0,61.2813,61.3188,61.2531,61.3188,50201.0
2023-02-15 11:25:00,65.33,65.36,65.3,65.36,16351.0,61.3188,61.347,61.2907,61.347,16351.0
2023-02-15 11:30:00,65.35,65.36,65.28,65.31,28091.0,61.3376,61.347,61.2719,61.3001,28091.0
2023-02-15 11:35:00,65.31,65.34,65.3,65.31,15857.0,61.3001,61.3282,61.2907,61.3001,15857.0
2023-02-15 11:40:00,65.3,65.33,65.27,65.29,15668.0,61.2907,61.3188,61.2625,61.2813,15668.0
2023-02-15 11:45:00,65.3,65.34,65.21,65.33,73481.0,61.2907,61.3282,61.2062,61.3188,73481.0
2023-02-15 11:50:00,65.34,65.42,65.33,65.42,24871.0,61.3282,61.4033,61.3188,61.4033,24871.0
2023-02-15 11:55:00,65.43,65.5,65.43,65.47,20723.0,61.4127,61.4784,61.4127,61.4502,20723.0
2023-02-15 12:00:00,65.47,65.48,65.36,65.37,18294.0,61.4502,61.4596,61.347,61.3564,18294.0
2023-02-15 12:05:00,65.38,65.38,65.26,65.27,20020.0,61.3658,61.3658,61.2531,61.2625,20020.0
2023-02-15 12:10:00,65.26,65.3,65.22,65.25,21394.0,61.2531,61.2907,61.2156,61.2437,21394.0
2023-02-15 12:15:00,65.25,65.26,65.2,65.21,22197.0,61.2437,61.2531,61.1968,61.2062,22197.0
2023-02-15 12:20:00,65.21,65.24,65.18,65.24,15885.0,61.2062,61.2344,61.178,61.2344,15885.0
2023-02-15 12:25:00,65.26,65.26,65.21,65.21,27186.0,61.2531,61.2531,61.2062,61.2062,27186.0
2023-02-15 12:30:00,65.21,65.24,65.17,65.18,21809.0,61.2062,61.2344,61.1687,61.178,21809.0
2023-02-15 12:35:00,65.19,65.23,65.17,65.2,24035.0,61.1874,61.225,61.1687,61.1968,24035.0
2023-02-15 12:40:00,65.2,65.22,65.18,65.21,13869.0,61.1968,61.2156,61.178,61.2062,13869.0
2023-02-15 12:45:00,65.21,65.25,65.2,65.24,9221.0,61.2062,61.2437,61.1968,61.2344,9221.0
2023-02-15 12:50:00,65.24,65.28,65.22,65.27,8843.0,61.2344,61.2719,61.2156,61.2625,8843.0
2023-02-15 12:55:00,65.28,65.28,65.24,65.25,15456.0,61.2719,61.2719,61.2344,61.2437,15456.0
2023-02-15 13:00:00,65.25,65.3,65.21,65.22,13963.0,61.2437,61.2907,61.2062,61.2156,13963.0
2023-02-15 13:05:00,65.21,65.29,65.2,65.28,13362.0,61.2062,61.2813,61.1968,61.2719,13362.0
2023-02-15 13:10:00,65.27,65.32,65.27,65.3,12070.0,61.2625,61.3094,61.2625,61.2907,12070.0
2023-02-15 13:15:00,65.31,65.32,65.26,65.31,14874.0,61.3001,61.3094,61.2531,61.3001,14874.0
2023-02-15 13:20:00,65.31,65.32,65.29,65.32,10626.0,61.3001,61.3094,61.2813,61.3094,10626.0
2023-02-15 13:25:00,65.32,65.32,65.28,65.31,14379.0,61.3094,61.3094,61.2719,61.3001,14379.0
2023-02-15 13:30:00,65.31,65.33,65.29,65.31,12748.0,61.3001,61.3188,61.2813,61.3001,12748.0
2023-02-15 13:35:00,65.31,65.32,65.26,65.28,13402.0,61.3001,61.3094,61.2531,61.2719,13402.0
2023-02-15 13:40:00,65.29,65.29,65.24,65.27,21615.0,61.2813,61.2813,61.2344,61.2625,21615.0
2023-02-15 13:45:00,65.26,65.29,65.26,65.27,8692.0,61.2531,61.2813,61.2531,61.2625,8692.0
2023-02-15 13:50:00,65.28,65.32,65.27,65.31,16612.0,61.2719,61.3094,61.2625,61.3001,16612.0
2023-02-15 13:55:00,65.31,65.33,65.3,65.31,19598.0,61.3001,61.3188,61.2907,61.3001,19598.0
2023-02-15 14:00:00,65.31,65.32,65.24,65.24,11570.0,61.3001,61.3094,61.2344,61.2344,11570.0
2023-02-15 14:05:00,65.25,65.3,65.24,65.26,24705.0,61.2437,61.2907,61.2344,61.2531,24705.0
2023-02-15 14:10:00,65.25,65.31,65.24,65.29,22610.0,61.2437,61.3001,61.2344,61.2813,22610.0
2023-02-15 14:15:00,65.29,65.3,65.25,65.25,14345.0,61.2813,61.2907,61.2437,61.2437,14345.0
2023-02-15 14:20:00,65.25,65.27,65.23,65.23,17276.0,61.2437,61.2625,61.225,61.225,17276.0
2023-02-15 14:25:00,65.23,65.23,65.19,65.22,18225.0,61.225,61.225,61.1874,61.2156,18225.0
2023-02-15 14:30:00,65.23,65.26,65.22,65.26,16728.0,61.225,61.2531,61.2156,61.2531,16728.0
2023-02-15 14:35:00,65.26,65.3,65.24,65.29,17352.0,61.2531,61.2907,61.2344,61.2813,17352.0
2023-02-15 14:40:00,65.3,65.36,65.28,65.36,17464.0,61.2907,61.347,61.2719,61.347,17464.0
2023-02-15 14:45:00,65.36,65.36,65.33,65.34,23640.0,61.347,61.347,61.3188,61.3282,23640.0
2023-02-15 14:50:00,65.34,65.35,65.29,65.31,27649.0,61.3282,61.3376,61.2813,61.3001,27649.0
2023-02-15 14:55:00,65.3,65.31,65.26,65.29,25353.0,61.2907,61.3001,61.2531,61.2813,25353.0
2023-02-15 15:00:00,65.3,65.38,65.29,65.37,28144.0,61.2907,61.3658,61.2813,61.3564,28144.0
2023-02-15 15:05:00,65.37,65.41,65.37,65.41,30718.0,61.3564,61.3939,61.3564,61.3939,30718.0
2023-02-15 15:10:00,65.41,65.44,65.37,65.43,26281.0,61.3939,61.4221,61.3564,61.4127,26281.0
2023-02-15 15:15:00,65.44,65.46,65.41,65.45,31004.0,61.4221,61.4408,61.3939,61.4315,31004.0
2023-02-15 15:20:00,65.45,65.49,65.44,65.47,42800.0,61.4315,61.469,61.4221,61.4502,42800.0
2023-02-15 15:25:00,65.47,65.54,65.46,65.53,36599.0,61.4502,61.5159,61.4408,61.5066,36599.0
2023-02-15 15:30:00,65.52,65.55,65.49,65.51,40370.0,61.4972,61.5253,61.469,61.4878,40370.0
2023-02-15 15:35:00,65.51,65.51,65.47,65.49,26143.0,61.4878,61.4878,61.4502,61.469,26143.0
2023-02-15 15:40:00,65.49,65.51,65.45,65.48,32623.0,61.469,61.4878,61.4315,61.4596,32623.0
2023-02-15 15:45:00,65.48,65.51,65.46,65.48,49989.0,61.4596,61.4878,61.4408,61.4596,49989.0
2023-02-15 15:50:00,65.49,65.61,65.48,65.61,110378.0,61.469,61.5816,61.4596,61.5816,110378.0
2023-02-15 15:55:00,65.61,65.7,65.59,65.7,233852.0,61.5816,61.6661,61.5629,61.6661,233852.0
2023-02-16 09:30:00,65.07,65.22,64.96,64.98,137822.0,61.0748,61.2156,60.9715,60.9903,137822.0
2023-02-16 09:35:00,64.97,65.05,64.82,64.83,54836.0,60.9809,61.056,60.8401,60.8495,54836.0
2023-02-16 09:40:00,64.83,64.89,64.74,64.8,55790.0,60.8495,60.9058,60.7651,60.8214,55790.0
2023-02-16 09:45:00,64.79,64.82,64.69,64.7,31850.0,60.812,60.8401,60.7181,60.7275,31850.0
2023-02-16 09:50:00,64.69,64.75,64.52,64.54,35950.0,60.7181,60.7744,60.5586,60.5773,35950.0
2023-02-16 09:55:00,64.53,64.54,64.44,64.48,36712.0,60.568,60.5773,60.4835,60.521,36712.0
2023-02-16 10:00:00,64.47,64.57,64.43,64.52,52512.0,60.5116,60.6055,60.4741,60.5586,52512.0
2023-02-16 10:05:00,64.51,64.62,64.51,64.62,43556.0,60.5492,60.6524,60.5492,60.6524,43556.0
2023-02-16 10:10:00,64.62,64.69,64.59,64.67,32133.0,60.6524,60.7181,60.6243,60.6994,32133.0
2023-02-16 10:15:00,64.68,64.74,64.66,64.7,59381.0,60.7087,60.7651,60.69,60.7275,59381.0
2023-02-16 10:20:00,64.69,64.73,64.67,64.7,23822.0,60.7181,60.7557,60.6994,60.7275,23822.0
2023-02-16 10:25:00,64.7,64.74,64.64,64.71,33813.0,60.7275,60.7651,60.6712,60.7369,33813.0
2023-02-16 10:30:00,64.73,64.78,64.69,64.77,22474.0,60.7557,60.8026,60.7181,60.7932,22474.0
2023-02-16 10:35:00,64.77,64.88,64.74,64.84,90157.0,60.7932,60.8965,60.7651,60.8589,90157.0
2023-02-16 10:40:00,64.87,64.94,64.86,64.9,23936.0,60.8871,60.9528,60.8777,60.9152,23936.0
2023-02-16 10:45:00,64.9,64.96,64.89,64.95,27084.0,60.9152,60.9715,60.9058,60.9622,27084.0
2023-02-16 10:50:00,64.94,64.99,64.92,64.96,27664.0,60.9528,60.9997,60.934,60.9715,27664.0
2023-02-16 10:55:00,64.96,64.98,64.9,64.97,26400.0,60.9715,60.9903,60.9152,60.9809,26400.0
2023-02-16 11:00:00,64.98,65.03,64.97,65.02,23229.0,60.9903,61.0373,60.9809,61.0279,23229.0
2023-02-16 11:05:00,65.01,65.03,64.9,64.96,19608.0,61.0185,61.0373,60.9152,60.9715,19608.0
2023-02-16 11:10:00,64.98,64.99,64.93,64.97,26712.0,60.9903,60.9997,60.9434,60.9809,26712.0
2023-02-16 11:15:00,64.98,64.99,64.93,64.95,93995.0,60.9903,60.9997,60.9434,60.9622,93995.0
2023-02-16 11:20:00,64.96,65.02,64.92,65.02,62672.0,60.9715,61.0279,60.934,61.0279,62672.0
2023-02-16 11:25:00,65.02,65.08,64.99,65.01,28200.0,61.0279,61.0842,60.9997,61.0185,28200.0
2023-02-16 11:30:00,65.02,65.1,65.02,65.08,23324.0,61.0279,61.103,61.0279,61.0842,23324.0
2023-02-16 11:35:00,65.08,65.13,65.05,65.11,26210.0,61.0842,61.1311,61.056,61.1123,26210.0
2023-02-16 11:40:00,65.12,65.16,65.11,65.16,14721.0,61.1217,61.1593,61.1123,61.1593,14721.0
2023-02-16 11:45:00,65.15,65.27,65.15,65.25,24666.0,61.1499,61.2625,61.1499,61.2437,24666.0
2023-02-16 11:50:00,65.24,65.25,65.2,65.2,27521.0,61.2344,61.2437,61.1968,61.1968,27521.0
2023-02-16 11:55:00,65.2,65.25,65.2,65.22,19004.0,61.1968,61.2437,61.1968,61.2156,19004.0
2023-02-16 12:00:00,65.23,65.23,65.18,65.18,15400.0,61.225,61.225,61.178,61.178,15400.0
2023-02-16 12:05:00,65.19,65.29,65.19,65.28,34715.0,61.1874,61.2813,61.1874,61.2719,34715.0
2023-02-16 12:10:00,65.3,65.32,65.29,65.32,10101.0,61.2907,61.3094,61.2813,61.3094,10101.0
2023-02-16 12:15:00,65.34,65.37,65.28,65.28,25872.0,61.3282,61.3564,61.2719,61.2719,25872.0
2023-02-16 12:20:00,65.28,65.31,65.26,65.3,31392.0,61.2719,61.3001,61.2531,61.2907,31392.0
2023-02-16 12:25:00,65.31,65.33,65.2,65.22,22335.0,61.3001,61.3188,61.1968,61.2156,22335.0
2023-02-16 12:30:00,65.21,65.24,65.15,65.22,21701.0,61.2062,61.2344,61.1499,61.2156,21701.0
2023-02-16 12:35:00,65.22,65.31,65.22,65.3,12468.0,61.2156,61.3001,61.2156,61.2907,12468.0
2023-02-16 12:40:00,65.3,65.37,65.29,65.37,16275.0,61.2907,61.3564,61.2813,61.3564,16275.0
2023-02-16 12:45:00,65.38,65.45,65.36,65.45,14701.0,61.3658,61.4315,61.347,61.4315,14701.0
2023-02-16 12:50:00,65.44,65.46,65.36,65.4,25722.0,61.4221,61.4408,61.347,61.3845,25722.0
2023-02-16 12:55:00,65.4,65.44,65.38,65.43,31476.0,61.3845,61.4221,61.3658,61.4127,31476.0
2023-02-16 13:00:00,65.43,65.46,65.37,65.4,25913.0,61.4127,61.4408,61.3564,61.3845,25913.0
2023-02-16 13:05:00,65.41,65.47,65.41,65.45,14833.0,61.3939,61.4502,61.3939,61.4315,14833.0
2023-02-16 13:10:00,65.47,65.49,65.45,65.48,17290.0,61.4502,61.469,61.4315,61.4596,17290.0
2023-02-16 13:15:00,65.48,65.5,65.43,65.47,22250.0,61.4596,61.4784,61.4127,61.4502,22250.0
2023-02-16 13:20:00,65.47,65.48,65.44,65.47,16363.0,61.4502,61.4596,61.4221,61.4502,16363.0
2023-02-16 13:25:00,65.47,65.48,65.43,65.48,35084.0,61.4502,61.4596,61.4127,61.4596,35084.0
2023-02-16 13:30:00,65.48,65.51,65.46,65.51,13643.0,61.4596,61.4878,61.4408,61.4878,13643.0
2023-02-16 13:35:00,65.53,65.57,65.51,65.56,21807.0,61.5066,61.5441,61.4878,61.5347,21807.0
2023-02-16 13:40:00,65.56,65.56,65.52,65.54,33734.0,61.5347,61.5347,61.4972,61.5159,33734.0
2023-02-16 13:45:00,65.55,65.59,65.52,65.56,50566.0,61.5253,61.5629,61.4972,61.5347,50566.0
2023-02-16 13:50:00,65.55,65.58,65.51,65.56,52918.0,61.5253,61.5535,61.4878,61.5347,52918.0
2023-02-16 13:55:00,65.56,65.62,65.55,65.62,23957.0,61.5347,61.591,61.5253,61.591,23957.0
2023-02-16 14:00:00,65.62,65.66,65.56,65.65,35934.0,61.591,61.6286,61.5347,61.6192,35934.0
2023-02-16 14:05:00,65.64,65.64,65.58,65.59,34417.0,61.6098,61.6098,61.5535,61.5629,34417.0
2023-02-16 14:10:00,65.61,65.65,65.58,65.59,33042.0,61.5816,61.6192,61.5535,61.5629,33042.0
2023-02-16 14:15:00,65.59,65.69,65.58,65.69,28540.0,61.5629,61.6567,61.5535,61.6567,28540.0
2023-02-16 14:20:00,65.69,65.7,65.62,65.69,48155.0,61.6567,61.6661,61.591,61.6567,48155.0
2023-02-16 14:25:00,65.69,65.74,65.69,65.72,78632.0,61.6567,61.7037,61.6567,61.6849,78632.0
2023-02-16 14:30:00,65.72,65.72,65.63,65.71,46936.0,61.6849,61.6849,61.6004,61.6755,46936.0
2023-02-16 14:35:00,65.7,65.76,65.7,65.73,17538.0,61.6661,61.7224,61.6661,61.6943,17538.0
2023-02-16 14:40:00,65.73,65.74,65.65,65.67,36535.0,61.6943,61.7037,61.6192,61.638,36535.0
2023-02-16 14:45:00,65.67,65.72,65.66,65.68,26286.0,61.638,61.6849,61.6286,61.6473,26286.0
2023-02-16 14:50:00,65.68,65.7,65.66,65.69,27933.0,61.6473,61.6661,61.6286,61.6567,27933.0
2023-02-16 14:55:00,65.69,65.7,65.64,65.67,42379.0,61.6567,61.6661,61.6098,61.638,42379.0
2023-02-16 15:00:00,65.69,65.69,65.6,65.63,45109.0,61.6567,61.6567,61.5723,61.6004,45109.0
2023-02-16 15:05:00,65.62,65.65,65.51,65.62,63353.0,61.591,61.6192,61.4878,61.591,63353.0
2023-02-16 15:10:00,65.62,65.65,65.58,65.59,42172.0,61.591,61.6192,61.5535,61.5629,42172.0
2023-02-16 15:15:00,65.59,65.61,65.53,65.56,49261.0,61.5629,61.5816,61.5066,61.5347,49261.0
2023-02-16 15:20:00,65.56,65.56,65.5,65.55,41035.0,61.5347,61.5347,61.4784,61.5253,41035.0
2023-02-16 15:25:00,65.55,65.59,65.53,65.55,47963.0,61.5253,61.5629,61.5066,61.5253,47963.0
2023-02-16 15:30:00,65.56,65.61,65.55,65.61,143313.0,61.5347,61.5816,61.5253,61.5816,143313.0
2023-02-16 15:35:00,65.6,65.64,65.57,65.59,81531.0,61.5723,61.6098,61.5441,61.5629,81531.0
2023-02-16 15:40:00,65.59,65.63,65.53,65.61,195357.0,61.5629,61.6004,61.5066,61.5816,195357.0
2023-02-16 15:45:00,65.61,65.67,65.59,65.66,252068.0,61.5816,61.638,61.5629,61.6286,252068.0
2023-02-16 15:50:00,65.65,65.72,65.59,65.7,213914.0,61.6192,61.6849,61.5629,61.6661,213914.0
2023-02-16 15:55:00,65.7,65.75,65.62,65.69,520331.0,61.6661,61.713,61.591,61.6567,520331.0
2023-02-17 09:30:00,65.83,65.92,65.65,65.92,272108.0,61.7881,61.8726,61.6192,61.8726,272108.0
2023-02-17 09:35:00,65.9,66.0,65.86,66.0,56629.0,61.8538,61.9477,61.8163,61.9477,56629.0
2023-02-17 09:40:00,66.0,66.07,65.94,66.0,173288.0,61.9477,62.0134,61.8914,61.9477,173288.0
2023-02-17 09:45:00,66.01,66.11,65.97,66.06,42035.0,61.9571,62.0509,61.9195,62.004,42035.0
2023-02-17 09:50:00,66.06,66.07,65.76,65.77,37082.0,62.004,62.0134,61.7224,61.7318,37082.0
2023-02-17 09:55:00,65.75,65.77,65.62,65.64,33564.0,61.713,61.7318,61.591,61.6098,33564.0
2023-02-17 10:00:00,65.63,65.84,65.63,65.84,37112.0,61.6004,61.7975,61.6004,61.7975,37112.0
2023-02-17 10:05:00,65.84,66.02,65.83,66.02,36956.0,61.7975,61.9665,61.7881,61.9665,36956.0
2023-02-17 10:10:00,66.02,66.11,66.01,66.06,24847.0,61.9665,62.0509,61.9571,62.004,24847.0
2023-02-17 10:15:00,66.06,66.18,66.04,66.15,39643.0,62.004,62.1166,61.9852,62.0885,39643.0
2023-02-17 10:20:00,66.14,66.17,66.08,66.09,34323.0,62.0791,62.1073,62.0228,62.0322,34323.0
2023-02-17 10:25:00,66.1,66.23,66.1,66.2,22381.0,62.0416,62.1636,62.0416,62.1354,22381.0
2023-02-17 10:30:00,66.2,66.31,66.18,66.25,32564.0,62.1354,62.2387,62.1166,62.1823,32564.0
2023-02-17 10:35:00,66.26,66.33,66.25,66.31,61947.0,62.1917,62.2574,62.1823,62.2387,61947.0
2023-02-17 10:40:00,66.31,66.36,66.23,66.25,259758.0,62.2387,62.2856,62.1636,62.1823,259758.0
2023-02-17 10:45:00,66.25,66.31,66.15,66.16,238903.0,62.1823,62.2387,62.0885,62.0979,238903.0
2023-02-17 10:50:00,66.16,66.19,66.11,66.17,45164.0,62.0979,62.126,62.0509,62.1073,45164.0
2023-02-17 10:55:00,66.16,66.23,66.08,66.2,158352.0,62.0979,62.1636,62.0228,62.1354,158352.0
2023-02-17 11:00:00,66.2,66.24,66.15,66.24,66306.0,62.1354,62.173,62.0885,62.173,66306.0
2023-02-17 11:05:00,66.23,66.27,66.2,66.25,177418.0,62.1636,62.2011,62.1354,62.1823,177418.0
2023-02-17 11:10:00,66.25,66.25,66.2,66.23,238089.0,62.1823,62.1823,62.1354,62.1636,238089.0
2023-02-17 11:15:00,66.22,66.29,66.21,66.28,39551.0,62.1542,62.2199,62.1448,62.2105,39551.0
2023-02-17 11:20:00,66.27,66.3,66.25,66.27,25412.0,62.2011,62.2293,62.1823,62.2011,25412.0
2023-02-17 11:25:00,66.26,66.3,66.25,66.3,24784.0,62.1917,62.2293,62.1823,62.2293,24784.0
2023-02-17 11:30:00,66.31,66.31,66.23,66.27,46405.0,62.2387,62.2387,62.1636,62.2011,46405.0
2023-02-17 11:35:00,66.26,66.31,66.25,66.29,27310.0,62.1917,62.2387,62.1823,62.2199,27310.0
2023-02-17 11:40:00,66.3,66.32,66.26,66.28,22014.0,62.2293,62.248,62.1917,62.2105,22014.0
2023-02-17 11:45:00,66.28,66.36,66.28,66.31,47168.0,62.2105,62.2856,62.2105,62.2387,47168.0
2023-02-17 11:50:00,66.31,66.33,66.29,66.29,21825.0,62.2387,62.2574,62.2199,62.2199,21825.0
2023-02-17 11:55:00,66.28,66.3,66.24,66.3,73894.0,62.2105,62.2293,62.173,62.2293,73894.0
2023-02-17 12:00:00,66.29,66.35,66.27,66.3,42338.0,62.2199,62.2762,62.2011,62.2293,42338.0
2023-02-17 12:05:00,66.3,66.41,66.3,66.41,36808.0,62.2293,62.3325,62.2293,62.3325,36808.0
2023-02-17 12:10:00,66.41,66.49,66.41,66.48,41188.0,62.3325,62.4076,62.3325,62.3982,41188.0
2023-02-17 12:15:00,66.49,66.52,66.47,66.49,37211.0,62.4076,62.4358,62.3888,62.4076,37211.0
2023-02-17 12:20:00,66.5,66.58,66.48,66.57,22187.0,62.417,62.4921,62.3982,62.4827,22187.0
2023-02-17 12:25:00,66.57,66.65,66.57,66.61,29280.0,62.4827,62.5578,62.4827,62.5202,29280.0
2023-02-17 12:30:00,66.59,66.59,66.52,66.53,58369.0,62.5015,62.5015,62.4358,62.4452,58369.0
2023-02-17 12:35:00,66.54,66.6,66.53,66.56,23138.0,62.4545,62.5109,62.4452,62.4733,23138.0
2023-02-17 12:40:00,66.56,66.63,66.56,66.62,42986.0,62.4733,62.539,62.4733,62.5296,42986.0
2023-02-17 12:45:00,66.62,66.63,66.59,66.61,52802.0,62.5296,62.539,62.5015,62.5202,52802.0
2023-02-17 12:50:00,66.59,66.6,66.43,66.44,40664.0,62.5015,62.5109,62.3513,62.3607,40664.0
2023-02-17 12:55:00,66.42,66.52,66.42,66.5,38404.0,62.3419,62.4358,62.3419,62.417,38404.0
2023-02-17 13:00:00,66.5,66.53,66.49,66.51,24063.0,62.417,62.4452,62.4076,62.4264,24063.0
2023-02-17 13:05:00,66.51,66.54,66.47,66.51,43565.0,62.4264,62.4545,62.3888,62.4264,43565.0
2023-02-17 13:10:00,66.51,66.54,66.46,66.47,36418.0,62.4264,62.4545,62.3795,62.3888,36418.0
2023-02-17 13:15:00,66.48,66.5,66.41,66.41,24188.0,62.3982,62.417,62.3325,62.3325,24188.0
2023-02-17 13:20:00,66.42,66.42,66.37,66.41,25310.0,62.3419,62.3419,62.295,62.3325,25310.0
2023-02-17 13:25:00,66.4,66.46,66.4,66.44,32071.0,62.3231,62.3795,62.3231,62.3607,32071.0
2023-02-17 13:30:00,66.44,66.45,66.41,66.45,20547.0,62.3607,62.3701,62.3325,62.3701,20547.0
2023-02-17 13:35:00,66.47,66.54,66.45,66.51,22748.0,62.3888,62.4545,62.3701,62.4264,22748.0
2023-02-17 13:40:00,66.52,66.56,66.51,66.56,18401.0,62.4358,62.4733,62.4264,62.4733,18401.0
2023-02-17 13:45:00,66.56,66.59,66.54,66.58,20023.0,62.4733,62.5015,62.4545,62.4921,20023.0
2023-02-17 13:50:00,66.58,66.62,66.54,66.58,30255.0,62.4921,62.5296,62.4545,62.4921,30255.0
2023-02-17 13:55:00,66.58,66.65,66.56,66.65,23698.0,62.4921,62.5578,62.4733,62.5578,23698.0
2023-02-17 14:00:00,66.65,66.78,66.65,66.73,26542.0,62.5578,62.6798,62.5578,62.6329,26542.0
2023-02-17 14:05:00,66.73,66.77,66.71,66.77,21342.0,62.6329,62.6704,62.6141,62.6704,21342.0
2023-02-17 14:10:00,66.77,66.79,66.7,66.73,29404.0,62.6704,62.6892,62.6047,62.6329,29404.0
2023-02-17 14:15:00,66.73,66.81,66.73,66.81,29616.0,62.6329,62.708,62.6329,62.708,29616.0
2023-02-17 14:20:00,66.8,66.9,66.78,66.9,37130.0,62.6986,62.7924,62.6798,62.7924,37130.0
2023-02-17 14:25:00,66.89,66.92,66.83,66.84,47873.0,62.7831,62.8112,62.7267,62.7361,47873.0
2023-02-17 14:30:00,66.85,66.94,66.83,66.92,100243.0,62.7455,62.83,62.7267,62.8112,100243.0
2023-02-17 14:35:00,66.92,66.99,66.91,66.98,38157.0,62.8112,62.8769,62.8018,62.8675,38157.0
2023-02-17 14:40:00,66.97,66.98,66.9,66.9,34567.0,62.8581,62.8675,62.7924,62.7924,34567.0
2023-02-17 14:45:00,66.91,66.92,66.86,66.9,36422.0,62.8018,62.8112,62.7549,62.7924,36422.0
2023-02-17 14:50:00,66.9,66.9,66.85,66.86,36233.0,62.7924,62.7924,62.7455,62.7549,36233.0
2023-02-17 14:55:00,66.86,66.9,66.85,66.88,36881.0,62.7549,62.7924,62.7455,62.7737,36881.0
2023-02-17 15:00:00,66.87,66.94,66.86,66.87,45081.0,62.7643,62.83,62.7549,62.7643,45081.0
2023-02-17 15:05:00,66.87,66.95,66.84,66.95,30828.0,62.7643,62.8394,62.7361,62.8394,30828.0
2023-02-17 15:10:00,66.95,66.97,66.91,66.96,36030.0,62.8394,62.8581,62.8018,62.8488,36030.0
2023-02-17 15:15:00,66.95,67.0,66.92,66.92,71661.0,62.8394,62.8863,62.8112,62.8112,71661.0
2023-02-17 15:20:00,66.92,66.97,66.89,66.94,99431.0,62.8112,62.8581,62.7831,62.83,99431.0
2023-02-17 15:25:00,66.93,67.0,66.88,66.9,81721.0,62.8206,62.8863,62.7737,62.7924,81721.0
2023-02-17 15:30:00,66.9,66.99,66.86,66.98,75573.0,62.7924,62.8769,62.7549,62.8675,75573.0
2023-02-17 15:35:00,66.99,67.03,66.94,66.95,79620.0,62.8769,62.9145,62.83,62.8394,79620.0
2023-02-17 15:40:00,66.95,66.97,66.92,66.93,87428.0,62.8394,62.8581,62.8112,62.8206,87428.0
2023-02-17 15:45:00,66.92,66.92,66.76,66.76,93316.0,62.8112,62.8112,62.661,62.661,93316.0
2023-02-17 15:50:00,66.76,66.92,66.75,66.81,232583.0,62.661,62.8112,62.6516,62.708,232583.0
2023-02-17 15:55:00,66.81,66.87,66.78,66.87,397278.0,62.708,62.7643,62.6798,62.7643,397278.0
2023-02-21 09:30:00,66.71,66.91,66.49,66.61,281415.0,62.6141,62.8018,62.4076,62.5202,281415.0
2023-02-21 09:35:00,66.61,66.66,66.16,66.19,66972.0,62.5202,62.5672,62.0979,62.126,66972.0
2023-02-21 09:40:00,66.2,66.24,66.11,66.17,72344.0,62.1354,62.173,62.0509,62.1073,72344.0
2023-02-21 09:45:00,66.16,66.16,65.89,66.01,92918.0,62.0979,62.0979,61.8444,61.9571,92918.0
2023-02-21 09:50:00,66.0,66.09,65.88,65.89,67957.0,61.9477,62.0322,61.8351,61.8444,67957.0
2023-02-21 09:55:00,65.88,65.94,65.81,65.9,74653.0,61.8351,61.8914,61.7694,61.8538,74653.0
2023-02-21 10:00:00,65.89,65.93,65.74,65.93,82231.0,61.8444,61.882,61.7037,61.882,82231.0
2023-02-21 10:05:00,65.93,66.07,65.92,65.92,44242.0,61.882,62.0134,61.8726,61.8726,44242.0
2023-02-21 10:10:00,65.92,65.94,65.83,65.83,58574.0,61.8726,61.8914,61.7881,61.7881,58574.0
2023-02-21 10:15:00,65.82,65.93,65.76,65.84,71574.0,61.7787,61.882,61.7224,61.7975,71574.0
2023-02-21 10:20:00,65.84,65.96,65.82,65.96,52621.0,61.7975,61.9102,61.7787,61.9102,52621.0
2023-02-21 10:25:00,65.98,66.21,65.98,66.21,35118.0,61.9289,62.1448,61.9289,62.1448,35118.0
2023-02-21 10:30:00,66.2,66.25,66.14,66.22,45521.0,62.1354,62.1823,62.0791,62.1542,45521.0
2023-02-21 10:35:00,66.22,66.24,66.15,66.22,36652.0,62.1542,62.173,62.0885,62.1542,36652.0
2023-02-21 10:40:00,66.21,66.32,66.15,66.3,27525.0,62.1448,62.248,62.0885,62.2293,27525.0
2023-02-21 10:45:00,66.28,66.36,66.27,66.35,101834.0,62.2105,62.2856,62.2011,62.2762,101834.0
2023-02-21 10:50:00,66.34,66.39,66.29,66.34,41859.0,62.2668,62.3137,62.2199,62.2668,41859.0
2023-02-21 10:55:00,66.34,66.34,66.19,66.24,43024.0,62.2668,62.2668,62.126,62.173,43024.0
2023-02-21 11:00:00,66.23,66.33,66.21,66.33,21804.0,62.1636,62.2574,62.1448,62.2574,21804.0
2023-02-21 11:05:00,66.32,66.42,66.31,66.37,35558.0,62.248,62.3419,62.2387,62.295,35558.0
2023-02-21 11:10:00,66.38,66.54,66.38,66.53,26070.0,62.3044,62.4545,62.3044,62.4452,26070.0
2023-02-21 11:15:00,66.53,66.55,66.41,66.42,78162.0,62.4452,62.4639,62.3325,62.3419,78162.0
2023-02-21 11:20:00,66.42,66.44,66.33,66.34,46071.0,62.3419,62.3607,62.2574,62.2668,46071.0
2023-02-21 11:25:00,66.34,66.5,66.33,66.47,63898.0,62.2668,62.417,62.2574,62.3888,63898.0
2023-02-21 11:30:00,66.47,66.55,66.46,66.55,22765.0,62.3888,62.4639,62.3795,62.4639,22765.0
2023-02-21 11:35:00,66.55,66.59,66.53,66.58,26843.0,62.4639,62.5015,62.4452,62.4921,26843.0
2023-02-21 11:40:00,66.59,66.6,66.53,66.56,32423.0,62.5015,62.5109,62.4452,62.4733,32423.0
2023-02-21 11:45:00,66.57,66.72,66.57,66.69,42873.0,62.4827,62.6235,62.4827,62.5953,42873.0
2023-02-21 11:50:00,66.68,66.75,66.67,66.74,37695.0,62.5859,62.6516,62.5766,62.6423,37695.0
2023-02-21 11:55:00,66.73,66.86,66.71,66.83,29368.0,62.6329,62.7549,62.6141,62.7267,29368.0
2023-02-21 12:00:00,66.83,66.9,66.81,66.9,58146.0,62.7267,62.7924,62.708,62.7924,58146.0
2023-02-21 12:05:00,66.89,66.93,66.85,66.92,49042.0,62.7831,62.8206,62.7455,62.8112,49042.0
2023-02-21 12:10:00,66.92,66.93,66.84,66.86,28346.0,62.8112,62.8206,62.7361,62.7549,28346.0
2023-02-21 12:15:00,66.87,66.88,66.78,66.8,42424.0,62.7643,62.7737,62.6798,62.6986,42424.0
2023-02-21 12:20:00,66.8,66.82,66.77,66.81,19203.0,62.6986,62.7173,62.6704,62.708,19203.0
2023-02-21 12:25:00,66.81,66.83,66.75,66.76,28664.0,62.708,62.7267,62.6516,62.661,28664.0
2023-02-21 12:30:00,66.76,66.81,66.76,66.81,14329.0,62.661,62.708,62.661,62.708,14329.0
2023-02-21 12:35:00,66.81,66.87,66.8,66.86,24424.0,62.708,62.7643,62.6986,62.7549,24424.0
2023-02-21 12:40:00,66.86,66.89,66.83,66.85,19235.0,62.7549,62.7831,62.7267,62.7455,19235.0
2023-02-21 12:45:00,66.85,66.87,66.81,66.87,27539.0,62.7455,62.7643,62.708,62.7643,27539.0
2023-02-21 12:50:00,66.87,66.94,66.87,66.92,22351.0,62.7643,62.83,62.7643,62.8112,22351.0
2023-02-21 12:55:00,66.92,66.93,66.87,66.91,19377.0,62.8112,62.8206,62.7643,62.8018,19377.0
2023-02-21 13:00:00,66.91,66.91,66.82,66.84,45474.0,62.8018,62.8018,62.7173,62.7361,45474.0
2023-02-21 13:05:00,66.84,66.88,66.84,66.84,27422.0,62.7361,62.7737,62.7361,62.7361,27422.0
2023-02-21 13:10:00,66.84,66.85,66.79,66.81,18982.0,62.7361,62.7455,62.6892,62.708,18982.0
2023-02-21 13:15:00,66.81,66.84,66.79,66.79,21318.0,62.708,62.7361,62.6892,62.6892,21318.0
2023-02-21 13:20:00,66.78,66.82,66.76,66.77,17166.0,62.6798,62.7173,62.661,62.6704,17166.0
2023-02-21 13:25:00,66.78,66.8,66.7,66.72,20561.0,62.6798,62.6986,62.6047,62.6235,20561.0
2023-02-21 13:30:00,66.72,66.76,66.7,66.73,20618.0,62.6235,62.661,62.6047,62.6329,20618.0
2023-02-21 13:35:00,66.72,66.77,66.7,66.7,21774.0,62.6235,62.6704,62.6047,62.6047,21774.0
2023-02-21 13:40:00,66.7,66.73,66.65,66.71,18123.0,62.6047,62.6329,62.5578,62.6141,18123.0
2023-02-21 13:45:00,66.72,66.77,66.7,66.71,21454.0,62.6235,62.6704,62.6047,62.6141,21454.0
2023-02-21 13:50:00,66.72,66.73,66.56,66.59,155447.0,62.6235,62.6329,62.4733,62.5015,155447.0
2023-02-21 13:55:00,66.59,66.62,66.55,66.61,36640.0,62.5015,62.5296,62.4639,62.5202,36640.0
2023-02-21 14:00:00,66.6,66.61,66.57,66.59,27468.0,62.5109,62.5202,62.4827,62.5015,27468.0
2023-02-21 14:05:00,66.59,66.6,66.54,66.54,18567.0,62.5015,62.5109,62.4545,62.4545,18567.0
2023-02-21 14:10:00,66.54,66.55,66.39,66.4,27166.0,62.4545,62.4639,62.3137,62.3231,27166.0
2023-02-21 14:15:00,66.4,66.5,66.39,66.47,29573.0,62.3231,62.417,62.3137,62.3888,29573.0
2023-02-21 14:20:00,66.46,66.49,66.43,66.44,21288.0,62.3795,62.4076,62.3513,62.3607,21288.0
2023-02-21 14:25:00,66.43,66.54,66.43,66.54,20699.0,62.3513,62.4545,62.3513,62.4545,20699.0
2023-02-21 14:30:00,66.53,66.6,66.53,66.59,24210.0,62.4452,62.5109,62.4452,62.5015,24210.0
2023-02-21 14:35:00,66.59,66.64,66.58,66.64,26375.0,62.5015,62.5484,62.4921,62.5484,26375.0
2023-02-21 14:40:00,66.64,66.68,66.59,66.65,34296.0,62.5484,62.5859,62.5015,62.5578,34296.0
2023-02-21 14:45:00,66.65,66.68,66.63,66.65,31309.0,62.5578,62.5859,62.539,62.5578,31309.0
2023-02-21 14:50:00,66.66,66.68,66.64,66.66,49758.0,62.5672,62.5859,62.5484,62.5672,49758.0
2023-02-21 14:55:00,66.66,66.69,66.62,66.67,44371.0,62.5672,62.5953,62.5296,62.5766,44371.0
2023-02-21 15:00:00,66.67,66.72,66.67,66.72,52622.0,62.5766,62.6235,62.5766,62.6235,52622.0
2023-02-21 15:05:00,66.71,66.73,66.65,66.67,46737.0,62.6141,62.6329,62.5578,62.5766,46737.0
2023-02-21 15:10:00,66.65,66.65,66.58,66.61,43356.0,62.5578,62.5578,62.4921,62.5202,43356.0
2023-02-21 15:15:00,66.62,66.64,66.58,66.61,40946.0,62.5296,62.5484,62.4921,62.5202,40946.0
2023-02-21 15:20:00,66.62,66.67,66.58,66.64,37093.0,62.5296,62.5766,62.4921,62.5484,37093.0
2023-02-21 15:25:00,66.63,66.67,66.59,66.65,49746.0,62.539,62.5766,62.5015,62.5578,49746.0
2023-02-21 15:30:00,66.65,66.73,66.65,66.72,48002.0,62.5578,62.6329,62.5578,62.6235,48002.0
2023-02-21 15:35:00,66.72,66.72,66.6,66.64,51531.0,62.6235,62.6235,62.5109,62.5484,51531.0
2023-02-21 15:40:00,66.63,66.66,66.62,66.65,69204.0,62.539,62.5672,62.5296,62.5578,69204.0
2023-02-21 15:45:00,66.65,66.7,66.64,66.68,86726.0,62.5578,62.6047,62.5484,62.5859,86726.0
2023-02-21 15:50:00,66.68,66.7,66.57,66.67,207545.0,62.5859,62.6047,62.4827,62.5766,207545.0
2023-02-21 15:55:00,66.66,66.69,66.56,66.6,379084.0,62.5672,62.5953,62.4733,62.5109,379084.0
2023-02-22 09:30:00,66.68,66.96,66.64,66.96,138611.0,62.5859,62.8488,62.5484,62.8488,138611.0
2023-02-22 09:35:00,66.95,66.96,66.77,66.87,35847.0,62.8394,62.8488,62.6704,62.7643,35847.0
2023-02-22 09:40:00,66.87,66.95,66.85,66.9,28201.0,62.7643,62.8394,62.7455,62.7924,28201.0
2023-02-22 09:45:00,66.92,67.15,66.87,67.15,45659.0,62.8112,63.0271,62.7643,63.0271,45659.0
2023-02-22 09:50:00,67.15,67.2,67.09,67.19,71562.0,63.0271,63.074,62.9708,63.0646,71562.0
2023-02-22 09:55:00,67.19,67.32,67.18,67.31,37118.0,63.0646,63.1866,63.0552,63.1773,37118.0
2023-02-22 10:00:00,67.31,67.4,67.25,67.38,47301.0,63.1773,63.2617,63.1209,63.243,47301.0
2023-02-22 10:05:00,67.38,67.4,67.27,67.37,78998.0,63.243,63.2617,63.1397,63.2336,78998.0
2023-02-22 10:10:00,67.38,67.44,67.23,67.24,71824.0,63.243,63.2993,63.1022,63.1116,71824.0
2023-02-22 10:15:00,67.24,67.24,67.05,67.06,45838.0,63.1116,63.1116,62.9332,62.9426,45838.0
2023-02-22 10:20:00,67.07,67.19,67.06,67.19,30316.0,62.952,63.0646,62.9426,63.0646,30316.0
2023-02-22 10:25:00,67.18,67.21,67.11,67.11,55047.0,63.0552,63.0834,62.9895,62.9895,55047.0
2023-02-22 10:30:00,67.1,67.11,66.9,66.91,59600.0,62.9802,62.9895,62.7924,62.8018,59600.0
2023-02-22 10:35:00,66.91,66.94,66.78,66.81,71888.0,62.8018,62.83,62.6798,62.708,71888.0
2023-02-22 10:40:00,66.81,66.85,66.76,66.76,33504.0,62.708,62.7455,62.661,62.661,33504.0
2023-02-22 10:45:00,66.77,66.92,66.75,66.92,45414.0,62.6704,62.8112,62.6516,62.8112,45414.0
2023-02-22 10:50:00,66.91,66.96,66.87,66.88,44881.0,62.8018,62.8488,62.7643,62.7737,44881.0
2023-02-22 10:55:00,66.88,66.96,66.81,66.81,44737.0,62.7737,62.8488,62.708,62.708,44737.0
2023-02-22 11:00:00,66.81,66.84,66.69,66.7,46966.0,62.708,62.7361,62.5953,62.6047,46966.0
2023-02-22 11:05:00,66.69,66.8,66.68,66.78,30509.0,62.5953,62.6986,62.5859,62.6798,30509.0
2023-02-22 11:10:00,66.78,66.85,66.75,66.8,24908.0,62.6798,62.7455,62.6516,62.6986,24908.0
2023-02-22 11:15:00,66.8,66.81,66.72,66.75,28742.0,62.6986,62.708,62.6235,62.6516,28742.0
2023-02-22 11:20:00,66.75,66.82,66.74,66.81,32498.0,62.6516,62.7173,62.6423,62.708,32498.0
2023-02-22 11:25:00,66.81,66.83,66.79,66.8,34072.0,62.708,62.7267,62.6892,62.6986,34072.0
2023-02-22 11:30:00,66.79,66.81,66.75,66.77,17441.0,62.6892,62.708,62.6516,62.6704,17441.0
2023-02-22 11:35:00,66.77,66.8,66.69,66.69,16254.0,62.6704,62.6986,62.5953,62.5953,16254.0
2023-02-22 11:40:00,66.7,66.84,66.69,66.84,40053.0,62.6047,62.7361,62.5953,62.7361,40053.0
2023-02-22 11:45:00,66.84,66.87,66.79,66.81,31827.0,62.7361,62.7643,62.6892,62.708,31827.0
2023-02-22 11:50:00,66.81,66.85,66.79,66.81,23320.0,62.708,62.7455,62.6892,62.708,23320.0
2023-02-22 11:55:00,66.81,66.81,66.76,66.79,21027.0,62.708,62.708,62.661,62.6892,21027.0
2023-02-22 12:00:00,66.8,66.8,66.72,66.75,19931.0,62.6986,62.6986,62.6235,62.6516,19931.0
2023-02-22 12:05:00,66.76,66.78,66.73,66.73,11787.0,62.661,62.6798,62.6329,62.6329,11787.0
2023-02-22 12:10:00,66.73,66.73,66.61,66.64,24181.0,62.6329,62.6329,62.5202,62.5484,24181.0
2023-02-22 12:15:00,66.65,66.71,66.64,66.69,21658.0,62.5578,62.6141,62.5484,62.5953,21658.0
2023-02-22 12:20:00,66.69,66.71,66.68,66.7,16715.0,62.5953,62.6141,62.5859,62.6047,16715.0
2023-02-22 12:25:00,66.71,66.83,66.71,66.78,34948.0,62.6141,62.7267,62.6141,62.6798,34948.0
2023-02-22 12:30:00,66.77,66.79,66.74,66.75,21745.0,62.6704,62.6892,62.6423,62.6516,21745.0
2023-02-22 12:35:00,66.75,66.83,66.75,66.81,16588.0,62.6516,62.7267,62.6516,62.708,16588.0
2023-02-22 12:40:00,66.81,66.82,66.75,66.76,24652.0,62.708,62.7173,62.6516,62.661,24652.0
2023-02-22 12:45:00,66.77,66.8,66.73,66.74,15316.0,62.6704,62.6986,62.6329,62.6423,15316.0
2023-02-22 12:50:00,66.73,66.77,66.71,66.72,18616.0,62.6329,62.6704,62.6141,62.6235,18616.0
2023-02-22 12:55:00,66.72,66.76,66.71,66.73,14605.0,62.6235,62.661,62.6141,62.6329,14605.0
2023-02-22 13:00:00,66.73,66.73,66.67,66.72,21563.0,62.6329,62.6329,62.5766,62.6235,21563.0
2023-02-22 13:05:00,66.72,66.72,66.65,66.69,18479.0,62.6235,62.6235,62.5578,62.5953,18479.0
2023-02-22 13:10:00,66.69,66.75,66.68,66.74,19959.0,62.5953,62.6516,62.5859,62.6423,19959.0
2023-02-22 13:15:00,66.74,66.81,66.72,66.8,15575.0,62.6423,62.708,62.6235,62.6986,15575.0
2023-02-22 13:20:00,66.81,66.82,66.75,66.77,17294.0,62.708,62.7173,62.6516,62.6704,17294.0
2023-02-22 13:25:00,66.76,66.81,66.76,66.81,19810.0,62.661,62.708,62.661,62.708,19810.0
2023-02-22 13:30:00,66.81,66.82,66.71,66.74,18718.0,62.708,62.7173,62.6141,62.6423,18718.0
2023-02-22 13:35:00,66.74,66.76,66.7,66.76,20969.0,62.6423,62.661,62.6047,62.661,20969.0
2023-02-22 13:40:00,66.77,66.78,66.72,66.74,12861.0,62.6704,62.6798,62.6235,62.6423,12861.0
2023-02-22 13:45:00,66.73,66.74,66.68,66.73,17887.0,62.6329,62.6423,62.5859,62.6329,17887.0
2023-02-22 13:50:00,66.73,66.73,66.64,66.65,23237.0,62.6329,62.6329,62.5484,62.5578,23237.0
2023-02-22 13:55:00,66.65,66.71,66.64,66.7,20089.0,62.5578,62.6141,62.5484,62.6047,20089.0
2023-02-22 14:00:00,66.7,66.78,66.52,66.6,89397.0,62.6047,62.6798,62.4358,62.5109,89397.0
2023-02-22 14:05:00,66.59,66.71,66.55,66.61,35074.0,62.5015,62.6141,62.4639,62.5202,35074.0
2023-02-22 14:10:00,66.63,66.64,66.45,66.52,24439.0,62.539,62.5484,62.3701,62.4358,24439.0
2023-02-22 14:15:00,66.52,66.6,66.43,66.59,31235.0,62.4358,62.5109,62.3513,62.5015,31235.0
2023-02-22 14:20:00,66.59,66.65,66.5,66.52,39347.0,62.5015,62.5578,62.417,62.4358,39347.0
2023-02-22 14:25:00,66.52,66.54,66.46,66.49,22504.0,62.4358,62.4545,62.3795,62.4076,22504.0
2023-02-22 14:30:00,66.48,66.49,66.36,66.37,32977.0,62.3982,62.4076,62.2856,62.295,32977.0
2023-02-22 14:35:00,66.39,66.39,66.27,66.29,42463.0,62.3137,62.3137,62.2011,62.2199,42463.0
2023-02-22 14:40:00,66.29,66.3,66.18,66.25,40004.0,62.2199,62.2293,62.1166,62.1823,40004.0
2023-02-22 14:45:00,66.25,66.32,66.18,66.32,33580.0,62.1823,62.248,62.1166,62.248,33580.0
2023-02-22 14:50:00,66.32,66.32,66.17,66.17,46964.0,62.248,62.248,62.1073,62.1073,46964.0
2023-02-22 14:55:00,66.17,66.19,66.11,66.15,25066.0,62.1073,62.126,62.0509,62.0885,25066.0
2023-02-22 15:00:00,66.16,66.2,66.13,66.16,26637.0,62.0979,62.1354,62.0697,62.0979,26637.0
2023-02-22 15:05:00,66.17,66.19,66.12,66.17,26218.0,62.1073,62.126,62.0603,62.1073,26218.0
2023-02-22 15:10:00,66.17,66.2,66.07,66.08,32074.0,62.1073,62.1354,62.0134,62.0228,32074.0
2023-02-22 15:15:00,66.09,66.14,66.06,66.11,36822.0,62.0322,62.0791,62.004,62.0509,36822.0
2023-02-22 15:20:00,66.11,66.2,66.08,66.19,33196.0,62.0509,62.1354,62.0228,62.126,33196.0
2023-02-22 15:25:00,66.19,66.21,66.1,66.1,39721.0,62.126,62.1448,62.0416,62.0416,39721.0
2023-02-22 15:30:00,66.1,66.19,66.08,66.19,55374.0,62.0416,62.126,62.0228,62.126,55374.0
2023-02-22 15:35:00,66.19,66.2,66.08,66.1,30986.0,62.126,62.1354,62.0228,62.0416,30986.0
2023-02-22 15:40:00,66.11,66.2,66.1,66.14,47626.0,62.0509,62.1354,62.0416,62.0791,47626.0
2023-02-22 15:45:00,66.14,66.21,66.13,66.17,59685.0,62.0791,62.1448,62.0697,62.1073,59685.0
2023-02-22 15:50:00,66.16,66.26,66.1,66.17,158738.0,62.0979,62.1917,62.0416,62.1073,158738.0
2023-02-22 15:55:00,66.18,66.25,66.18,66.25,281525.0,62.1166,62.1823,62.1166,62.1823,281525.0
2023-02-23 09:30:00,66.41,66.43,66.17,66.42,200037.0,62.3325,62.3513,62.1073,62.3419,200037.0
2023-02-23 09:35:00,66.4,66.55,66.36,66.38,34313.0,62.3231,62.4639,62.2856,62.3044,34313.0
2023-02-23 09:40:00,66.38,66.42,66.31,66.41,31345.0,62.3044,62.3419,62.2387,62.3325,31345.0
2023-02-23 09:45:00,66.41,66.52,66.39,66.47,56203.0,62.3325,62.4358,62.3137,62.3888,56203.0
2023-02-23 09:50:00,66.46,66.48,66.3,66.31,27052.0,62.3795,62.3982,62.2293,62.2387,27052.0
2023-02-23 09:55:00,66.31,66.41,66.28,66.39,33098.0,62.2387,62.3325,62.2105,62.3137,33098.0
2023-02-23 10:00:00,66.4,66.45,66.34,66.42,46285.0,62.3231,62.3701,62.2668,62.3419,46285.0
2023-02-23 10:05:00,66.41,66.51,66.39,66.51,32767.0,62.3325,62.4264,62.3137,62.4264,32767.0
2023-02-23 10:10:00,66.52,66.52,66.44,66.49,18399.0,62.4358,62.4358,62.3607,62.4076,18399.0
2023-02-23 10:15:00,66.48,66.5,66.44,66.47,13604.0,62.3982,62.417,62.3607,62.3888,13604.0
2023-02-23 10:20:00,66.46,66.49,66.38,66.41,29863.0,62.3795,62.4076,62.3044,62.3325,29863.0
2023-02-23 10:25:00,66.41,66.42,66.3,66.3,19631.0,62.3325,62.3419,62.2293,62.2293,19631.0
2023-02-23 10:30:00,66.31,66.41,66.25,66.41,24193.0,62.2387,62.3325,62.1823,62.3325,24193.0
2023-02-23 10:35:00,66.4,66.44,66.38,66.42,26967.0,62.3231,62.3607,62.3044,62.3419,26967.0
2023-02-23 10:40:00,66.42,66.49,66.41,66.47,12127.0,62.3419,62.4076,62.3325,62.3888,12127.0
2023-02-23 10:45:00,66.46,66.46,66.32,66.32,34331.0,62.3795,62.3795,62.248,62.248,34331.0
2023-02-23 10:50:00,66.32,66.38,66.28,66.38,29820.0,62.248,62.3044,62.2105,62.3044,29820.0
2023-02-23 10:55:00,66.38,66.49,66.37,66.48,42225.0,62.3044,62.4076,62.295,62.3982,42225.0
2023-02-23 11:00:00,66.48,66.51,66.46,66.49,29761.0,62.3982,62.4264,62.3795,62.4076,29761.0
2023-02-23 11:05:00,66.5,66.5,66.34,66.35,20717.0,62.417,62.417,62.2668,62.2762,20717.0
2023-02-23 11:10:00,66.34,66.37,66.31,66.33,19104.0,62.2668,62.295,62.2387,62.2574,19104.0
2023-02-23 11:15:00,66.34,66.35,66.27,66.3,31944.0,62.2668,62.2762,62.2011,62.2293,31944.0
2023-02-23 11:20:00,66.3,66.3,66.15,66.16,24823.0,62.2293,62.2293,62.0885,62.0979,24823.0
2023-02-23 11:25:00,66.17,66.17,66.1,66.11,20175.0,62.1073,62.1073,62.0416,62.0509,20175.0
2023-02-23 11:30:00,66.1,66.11,66.06,66.1,18142.0,62.0416,62.0509,62.004,62.0416,18142.0
2023-02-23 11:35:00,66.11,66.11,66.0,66.01,28312.0,62.0509,62.0509,61.9477,61.9571,28312.0
2023-02-23 11:40:00,66.01,66.02,65.86,65.9,28736.0,61.9571,61.9665,61.8163,61.8538,28736.0
2023-02-23 11:45:00,65.9,65.92,65.82,65.83,20799.0,61.8538,61.8726,61.7787,61.7881,20799.0
2023-02-23 11:50:00,65.82,65.88,65.78,65.78,35096.0,61.7787,61.8351,61.7412,61.7412,35096.0
2023-02-23 11:55:00,65.78,65.8,65.74,65.78,21013.0,61.7412,61.76,61.7037,61.7412,21013.0
2023-02-23 12:00:00,65.78,65.82,65.73,65.81,17324.0,61.7412,61.7787,61.6943,61.7694,17324.0
2023-02-23 12:05:00,65.82,65.87,65.8,65.86,17831.0,61.7787,61.8257,61.76,61.8163,17831.0
2023-02-23 12:10:00,65.86,65.87,65.8,65.85,14857.0,61.8163,61.8257,61.76,61.8069,14857.0
2023-02-23 12:15:00,65.84,65.87,65.78,65.79,23513.0,61.7975,61.8257,61.7412,61.7506,23513.0
2023-02-23 12:20:00,65.79,65.83,65.72,65.83,23535.0,61.7506,61.7881,61.6849,61.7881,23535.0
2023-02-23 12:25:00,65.84,65.85,65.79,65.8,13313.0,61.7975,61.8069,61.7506,61.76,13313.0
2023-02-23 12:30:00,65.81,65.87,65.78,65.86,14078.0,61.7694,61.8257,61.7412,61.8163,14078.0
2023-02-23 12:35:00,65.86,65.9,65.85,65.85,21426.0,61.8163,61.8538,61.8069,61.8069,21426.0
2023-02-23 12:40:00,65.86,65.88,65.82,65.87,21909.0,61.8163,61.8351,61.7787,61.8257,21909.0
2023-02-23 12:45:00,65.87,65.89,65.85,65.88,11754.0,61.8257,61.8444,61.8069,61.8351,11754.0
2023-02-23 12:50:00,65.88,65.88,65.82,65.82,10050.0,61.8351,61.8351,61.7787,61.7787,10050.0
2023-02-23 12:55:00,65.81,65.87,65.81,65.85,13369.0,61.7694,61.8257,61.7694,61.8069,13369.0
2023-02-23 13:00:00,65.85,65.92,65.83,65.86,33921.0,61.8069,61.8726,61.7881,61.8163,33921.0
2023-02-23 13:05:00,65.85,65.88,65.83,65.84,11940.0,61.8069,61.8351,61.7881,61.7975,11940.0
2023-02-23 13:10:00,65.84,65.85,65.77,65.78,12031.0,61.7975,61.8069,61.7318,61.7412,12031.0
2023-02-23 13:15:00,65.78,65.8,65.77,65.8,14868.0,61.7412,61.76,61.7318,61.76,14868.0
2023-02-23 13:20:00,65.8,65.83,65.77,65.78,16755.0,61.76,61.7881,61.7318,61.7412,16755.0
2023-02-23 13:25:00,65.78,65.78,65.73,65.75,12212.0,61.7412,61.7412,61.6943,61.713,12212.0
2023-02-23 13:30:00,65.75,65.76,65.71,65.73,14563.0,61.713,61.7224,61.6755,61.6943,14563.0
2023-02-23 13:35:00,65.72,65.72,65.66,65.7,15765.0,61.6849,61.6849,61.6286,61.6661,15765.0
2023-02-23 13:40:00,65.7,65.76,65.66,65.67,21467.0,61.6661,61.7224,61.6286,61.638,21467.0
2023-02-23 13:45:00,65.67,65.73,65.64,65.72,17613.0,61.638,61.6943,61.6098,61.6849,17613.0
2023-02-23 13:50:00,65.73,65.77,65.72,65.73,16327.0,61.6943,61.7318,61.6849,61.6943,16327.0
2023-02-23 13:55:00,65.73,65.76,65.71,65.73,15203.0,61.6943,61.7224,61.6755,61.6943,15203.0
2023-02-23 14:00:00,65.75,65.76,65.71,65.73,16839.0,61.713,61.7224,61.6755,61.6943,16839.0
2023-02-23 14:05:00,65.73,65.77,65.72,65.72,10561.0,61.6943,61.7318,61.6849,61.6849,10561.0
2023-02-23 14:10:00,65.73,65.75,65.7,65.75,25581.0,61.6943,61.713,61.6661,61.713,25581.0
2023-02-23 14:15:00,65.76,65.91,65.76,65.91,22821.0,61.7224,61.8632,61.7224,61.8632,22821.0
2023-02-23 14:20:00,65.9,65.96,65.89,65.96,14753.0,61.8538,61.9102,61.8444,61.9102,14753.0
2023-02-23 14:25:00,65.96,65.97,65.92,65.95,13738.0,61.9102,61.9195,61.8726,61.9008,13738.0
2023-02-23 14:30:00,65.95,66.01,65.94,66.0,15555.0,61.9008,61.9571,61.8914,61.9477,15555.0
2023-02-23 14:35:00,66.0,66.04,65.97,65.98,15951.0,61.9477,61.9852,61.9195,61.9289,15951.0
2023-02-23 14:40:00,65.98,66.0,65.95,65.97,13048.0,61.9289,61.9477,61.9008,61.9195,13048.0
2023-02-23 14:45:00,65.97,66.02,65.97,66.01,18292.0,61.9195,61.9665,61.9195,61.9571,18292.0
2023-02-23 14:50:00,66.01,66.01,65.96,66.01,15442.0,61.9571,61.9571,61.9102,61.9571,15442.0
2023-02-23 14:55:00,66.01,66.03,65.97,66.01,26487.0,61.9571,61.9759,61.9195,61.9571,26487.0
2023-02-23 15:00:00,66.02,66.14,66.02,66.13,18403.0,61.9665,62.0791,61.9665,62.0697,18403.0
2023-02-23 15:05:00,66.14,66.16,66.12,66.12,21861.0,62.0791,62.0979,62.0603,62.0603,21861.0
2023-02-23 15:10:00,66.13,66.15,66.1,66.13,23910.0,62.0697,62.0885,62.0416,62.0697,23910.0
2023-02-23 15:15:00,66.13,66.16,66.09,66.09,31829.0,62.0697,62.0979,62.0322,62.0322,31829.0
2023-02-23 15:20:00,66.09,66.15,66.06,66.13,28789.0,62.0322,62.0885,62.004,62.0697,28789.0
2023-02-23 15:25:00,66.14,66.21,66.12,66.17,60328.0,62.0791,62.1448,62.0603,62.1073,60328.0
2023-02-23 15:30:00,66.16,66.21,66.15,66.2,37586.0,62.0979,62.1448,62.0885,62.1354,37586.0
2023-02-23 15:35:00,66.19,66.21,66.14,66.2,35231.0,62.126,62.1448,62.0791,62.1354,35231.0
2023-02-23 15:40:00,66.2,66.22,66.15,66.16,27498.0,62.1354,62.1542,62.0885,62.0979,27498.0
2023-02-23 15:45:00,66.16,66.17,66.1,66.14,43232.0,62.0979,62.1073,62.0416,62.0791,43232.0
2023-02-23 15:50:00,66.14,66.16,66.04,66.05,116093.0,62.0791,62.0979,61.9852,61.9946,116093.0
2023-02-23 15:55:00,66.05,66.1,66.0,66.06,193955.0,61.9946,62.0416,61.9477,62.004,193955.0
2023-02-24 09:30:00,65.87,65.87,65.33,65.43,110575.0,61.8257,61.8257,61.3188,61.4127,110575.0
2023-02-24 09:35:00,65.43,65.48,65.3,65.34,33221.0,61.4127,61.4596,61.2907,61.3282,33221.0
2023-02-24 09:40:00,65.36,65.46,65.29,65.32,44243.0,61.347,61.4408,61.2813,61.3094,44243.0
2023-02-24 09:45:00,65.31,65.31,65.18,65.23,48598.0,61.3001,61.3001,61.178,61.225,48598.0
2023-02-24 09:50:00,65.23,65.31,65.2,65.23,53079.0,61.225,61.3001,61.1968,61.225,53079.0
2023-02-24 09:55:00,65.22,65.22,65.14,65.19,32839.0,61.2156,61.2156,61.1405,61.1874,32839.0
2023-02-24 10:00:00,65.19,65.34,65.16,65.34,25828.0,61.1874,61.3282,61.1593,61.3282,25828.0
2023-02-24 10:05:00,65.36,65.42,65.34,65.37,25964.0,61.347,61.4033,61.3282,61.3564,25964.0
2023-02-24 10:10:00,65.36,65.42,65.33,65.4,29866.0,61.347,61.4033,61.3188,61.3845,29866.0
2023-02-24 10:15:00,65.4,65.4,65.26,65.32,33147.0,61.3845,61.3845,61.2531,61.3094,33147.0
2023-02-24 10:20:00,65.31,65.31,65.22,65.22,22028.0,61.3001,61.3001,61.2156,61.2156,22028.0
2023-02-24 10:25:00,65.23,65.28,65.13,65.15,21805.0,61.225,61.2719,61.1311,61.1499,21805.0
2023-02-24 10:30:00,65.15,65.15,65.06,65.14,29018.0,61.1499,61.1499,61.0654,61.1405,29018.0
2023-02-24 10:35:00,65.14,65.2,65.1,65.17,25347.0,61.1405,61.1968,61.103,61.1687,25347.0
2023-02-24 10:40:00,65.17,65.18,65.12,65.17,28892.0,61.1687,61.178,61.1217,61.1687,28892.0
2023-02-24 10:45:00,65.18,65.19,65.09,65.1,24658.0,61.178,61.1874,61.0936,61.103,24658.0
2023-02-24 10:50:00,65.1,65.1,65.03,65.07,20783.0,61.103,61.103,61.0373,61.0748,20783.0
2023-02-24 10:55:00,65.06,65.08,65.01,65.06,57545.0,61.0654,61.0842,61.0185,61.0654,57545.0
2023-02-24 11:00:00,65.06,65.14,65.06,65.09,24786.0,61.0654,61.1405,61.0654,61.0936,24786.0
2023-02-24 11:05:00,65.09,65.18,65.09,65.15,20677.0,61.0936,61.178,61.0936,61.1499,20677.0
2023-02-24 11:10:00,65.14,65.16,65.07,65.08,26118.0,61.1405,61.1593,61.0748,61.0842,26118.0
2023-02-24 11:15:00,65.08,65.14,65.07,65.11,28883.0,61.0842,61.1405,61.0748,61.1123,28883.0
2023-02-24 11:20:00,65.12,65.14,65.07,65.07,19162.0,61.1217,61.1405,61.0748,61.0748,19162.0
2023-02-24 11:25:00,65.08,65.16,65.08,65.13,35390.0,61.0842,61.1593,61.0842,61.1311,35390.0
2023-02-24 11:30:00,65.13,65.24,65.13,65.16,23545.0,61.1311,61.2344,61.1311,61.1593,23545.0
2023-02-24 11:35:00,65.16,65.17,65.04,65.04,30207.0,61.1593,61.1687,61.0466,61.0466,30207.0
2023-02-24 11:40:00,65.04,65.21,65.04,65.15,26653.0,61.0466,61.2062,61.0466,61.1499,26653.0
2023-02-24 11:45:00,65.15,65.15,65.04,65.09,29530.0,61.1499,61.1499,61.0466,61.0936,29530.0
2023-02-24 11:50:00,65.09,65.17,65.09,65.13,33001.0,61.0936,61.1687,61.0936,61.1311,33001.0
2023-02-24 11:55:00,65.14,65.25,65.12,65.16,50017.0,61.1405,61.2437,61.1217,61.1593,50017.0
2023-02-24 12:00:00,65.15,65.18,65.13,65.14,26536.0,61.1499,61.178,61.1311,61.1405,26536.0
2023-02-24 12:05:00,65.14,65.16,65.1,65.12,24602.0,61.1405,61.1593,61.103,61.1217,24602.0
2023-02-24 12:10:00,65.12,65.2,65.12,65.2,31969.0,61.1217,61.1968,61.1217,61.1968,31969.0
2023-02-24 12:15:00,65.2,65.22,65.17,65.21,15499.0,61.1968,61.2156,61.1687,61.2062,15499.0
2023-02-24 12:20:00,65.21,65.26,65.19,65.24,18249.0,61.2062,61.2531,61.1874,61.2344,18249.0
2023-02-24 12:25:00,65.24,65.24,65.18,65.21,16317.0,61.2344,61.2344,61.178,61.2062,16317.0
2023-02-24 12:30:00,65.22,65.26,65.18,65.2,21149.0,61.2156,61.2531,61.178,61.1968,21149.0
2023-02-24 12:35:00,65.2,65.21,65.16,65.19,29745.0,61.1968,61.2062,61.1593,61.1874,29745.0
2023-02-24 12:40:00,65.19,65.2,65.12,65.12,19691.0,61.1874,61.1968,61.1217,61.1217,19691.0
2023-02-24 12:45:00,65.12,65.15,65.07,65.09,24838.0,61.1217,61.1499,61.0748,61.0936,24838.0
2023-02-24 12:50:00,65.09,65.09,65.04,65.06,15434.0,61.0936,61.0936,61.0466,61.0654,15434.0
2023-02-24 12:55:00,65.05,65.08,65.03,65.06,13506.0,61.056,61.0842,61.0373,61.0654,13506.0
2023-02-24 13:00:00,65.06,65.12,65.04,65.12,38882.0,61.0654,61.1217,61.0466,61.1217,38882.0
2023-02-24 13:05:00,65.12,65.16,65.09,65.09,12440.0,61.1217,61.1593,61.0936,61.0936,12440.0
2023-02-24 13:10:00,65.09,65.1,65.06,65.07,12999.0,61.0936,61.103,61.0654,61.0748,12999.0
2023-02-24 13:15:00,65.07,65.09,65.06,65.09,16849.0,61.0748,61.0936,61.0654,61.0936,16849.0
2023-02-24 13:20:00,65.09,65.18,65.08,65.17,14601.0,61.0936,61.178,61.0842,61.1687,14601.0
2023-02-24 13:25:00,65.17,65.2,65.15,65.18,62479.0,61.1687,61.1968,61.1499,61.178,62479.0
2023-02-24 13:30:00,65.18,65.18,65.08,65.1,14419.0,61.178,61.178,61.0842,61.103,14419.0
2023-02-24 13:35:00,65.11,65.15,65.11,65.13,17454.0,61.1123,61.1499,61.1123,61.1311,17454.0
2023-02-24 13:40:00,65.14,65.17,65.1,65.13,16092.0,61.1405,61.1687,61.103,61.1311,16092.0
2023-02-24 13:45:00,65.13,65.19,65.12,65.17,13711.0,61.1311,61.1874,61.1217,61.1687,13711.0
2023-02-24 13:50:00,65.17,65.25,65.17,65.25,15104.0,61.1687,61.2437,61.1687,61.2437,15104.0
2023-02-24 13:55:00,65.25,65.29,65.24,65.29,12189.0,61.2437,61.2813,61.2344,61.2813,12189.0
2023-02-24 14:00:00,65.29,65.37,65.29,65.35,17175.0,61.2813,61.3564,61.2813,61.3376,17175.0
2023-02-24 14:05:00,65.36,65.36,65.33,65.36,11745.0,61.347,61.347,61.3188,61.347,11745.0
2023-02-24 14:10:00,65.37,65.38,65.34,65.36,13640.0,61.3564,61.3658,61.3282,61.347,13640.0
2023-02-24 14:15:00,65.36,65.4,65.36,65.39,15304.0,61.347,61.3845,61.347,61.3751,15304.0
2023-02-24 14:20:00,65.38,65.42,65.31,65.32,33815.0,61.3658,61.4033,61.3001,61.3094,33815.0
2023-02-24 14:25:00,65.32,65.38,65.32,65.34,18035.0,61.3094,61.3658,61.3094,61.3282,18035.0
2023-02-24 14:30:00,65.35,65.36,65.3,65.31,21795.0,61.3376,61.347,61.2907,61.3001,21795.0
2023-02-24 14:35:00,65.3,65.33,65.29,65.32,12058.0,61.2907,61.3188,61.2813,61.3094,12058.0
2023-02-24 14:40:00,65.32,65.32,65.19,65.19,17967.0,61.3094,61.3094,61.1874,61.1874,17967.0
2023-02-24 14:45:00,65.19,65.3,65.18,65.29,19438.0,61.1874,61.2907,61.178,61.2813,19438.0
2023-02-24 14:50:00,65.29,65.34,65.28,65.32,26891.0,61.2813,61.3282,61.2719,61.3094,26891.0
2023-02-24 14:55:00,65.32,65.39,65.3,65.37,22990.0,61.3094,61.3751,61.2907,61.3564,22990.0
2023-02-24 15:00:00,65.37,65.43,65.36,65.36,32285.0,61.3564,61.4127,61.347,61.347,32285.0
2023-02-24 15:05:00,65.37,65.45,65.36,65.44,35119.0,61.3564,61.4315,61.347,61.4221,35119.0
2023-02-24 15:10:00,65.44,65.44,65.39,65.41,47426.0,61.4221,61.4221,61.3751,61.3939,47426.0
2023-02-24 15:15:00,65.42,65.48,65.39,65.48,36302.0,61.4033,61.4596,61.3751,61.4596,36302.0
2023-02-24 15:20:00,65.48,65.52,65.48,65.52,44037.0,61.4596,61.4972,61.4596,61.4972,44037.0
2023-02-24 15:25:00,65.52,65.57,65.5,65.54,67766.0,61.4972,61.5441,61.4784,61.5159,67766.0
2023-02-24 15:30:00,65.54,65.55,65.41,65.42,90409.0,61.5159,61.5253,61.3939,61.4033,90409.0
2023-02-24 15:35:00,65.41,65.41,65.34,65.37,78668.0,61.3939,61.3939,61.3282,61.3564,78668.0
2023-02-24 15:40:00,65.37,65.42,65.35,65.4,80147.0,61.3564,61.4033,61.3376,61.3845,80147.0
2023-02-24 15:45:00,65.4,65.43,65.37,65.42,73593.0,61.3845,61.4127,61.3564,61.4033,73593.0
2023-02-24 15:50:00,65.43,65.48,65.33,65.48,202228.0,61.4127,61.4596,61.3188,61.4596,202228.0
2023-02-24 15:55:00,65.48,65.58,65.47,65.56,405328.0,61.4596,61.5535,61.4502,61.5347,405328.0
2023-02-27 09:30:00,65.93,66.02,65.78,65.78,81016.0,61.882,61.9665,61.7412,61.7412,81016.0
2023-02-27 09:35:00,65.78,65.84,65.71,65.81,33494.0,61.7412,61.7975,61.6755,61.7694,33494.0
2023-02-27 09:40:00,65.81,65.95,65.77,65.92,30536.0,61.7694,61.9008,61.7318,61.8726,30536.0
2023-02-27 09:45:00,65.93,65.99,65.87,65.98,34721.0,61.882,61.9383,61.8257,61.9289,34721.0
2023-02-27 09:50:00,65.97,66.09,65.96,66.09,43992.0,61.9195,62.0322,61.9102,62.0322,43992.0
2023-02-27 09:55:00,66.09,66.24,66.09,66.22,36280.0,62.0322,62.173,62.0322,62.1542,36280.0
2023-02-27 10:00:00,66.22,66.25,66.15,66.23,39143.0,62.1542,62.1823,62.0885,62.1636,39143.0
2023-02-27 10:05:00,66.26,66.28,66.21,66.25,54566.0,62.1917,62.2105,62.1448,62.1823,54566.0
2023-02-27 10:10:00,66.26,66.29,66.16,66.2,57163.0,62.1917,62.2199,62.0979,62.1354,57163.0
2023-02-27 10:15:00,66.2,66.25,66.17,66.24,25697.0,62.1354,62.1823,62.1073,62.173,25697.0
2023-02-27 10:20:00,66.25,66.27,66.19,66.23,29893.0,62.1823,62.2011,62.126,62.1636,29893.0
2023-02-27 10:25:00,66.23,66.28,66.2,66.23,16062.0,62.1636,62.2105,62.1354,62.1636,16062.0
2023-02-27 10:30:00,66.23,66.24,66.18,66.21,30380.0,62.1636,62.173,62.1166,62.1448,30380.0
2023-02-27 10:35:00,66.21,66.22,66.02,66.07,41669.0,62.1448,62.1542,61.9665,62.0134,41669.0
2023-02-27 10:40:00,66.06,66.06,65.97,66.05,24473.0,62.004,62.004,61.9195,61.9946,24473.0
2023-02-27 10:45:00,66.05,66.06,65.96,66.0,40791.0,61.9946,62.004,61.9102,61.9477,40791.0
2023-02-27 10:50:00,66.01,66.12,65.97,66.07,25813.0,61.9571,62.0603,61.9195,62.0134,25813.0
2023-02-27 10:55:00,66.05,66.06,65.98,66.03,47006.0,61.9946,62.004,61.9289,61.9759,47006.0
2023-02-27 11:00:00,66.04,66.09,66.03,66.06,16109.0,61.9852,62.0322,61.9759,62.004,16109.0
2023-02-27 11:05:00,66.05,66.08,66.04,66.05,10738.0,61.9946,62.0228,61.9852,61.9946,10738.0
2023-02-27 11:10:00,66.06,66.08,65.94,65.95,30700.0,62.004,62.0228,61.8914,61.9008,30700.0
2023-02-27 11:15:00,65.94,65.94,65.86,65.87,25630.0,61.8914,61.8914,61.8163,61.8257,25630.0
2023-02-27 11:20:00,65.87,65.9,65.85,65.85,15980.0,61.8257,61.8538,61.8069,61.8069,15980.0
2023-02-27 11:25:00,65.84,65.85,65.76,65.78,10558.0,61.7975,61.8069,61.7224,61.7412,10558.0
2023-02-27 11:30:00,65.78,65.8,65.68,65.7,23412.0,61.7412,61.76,61.6473,61.6661,23412.0
2023-02-27 11:35:00,65.7,65.78,65.69,65.75,13688.0,61.6661,61.7412,61.6567,61.713,13688.0
2023-02-27 11:40:00,65.75,65.79,65.74,65.75,19691.0,61.713,61.7506,61.7037,61.713,19691.0
2023-02-27 11:45:00,65.75,65.77,65.71,65.72,15191.0,61.713,61.7318,61.6755,61.6849,15191.0
2023-02-27 11:50:00,65.72,65.74,65.68,65.72,17489.0,61.6849,61.7037,61.6473,61.6849,17489.0
2023-02-27 11:55:00,65.72,65.75,65.67,65.67,14540.0,61.6849,61.713,61.638,61.638,14540.0
2023-02-27 12:00:00,65.68,65.7,65.64,65.67,17943.0,61.6473,61.6661,61.6098,61.638,17943.0
2023-02-27 12:05:00,65.67,65.67,65.58,65.59,22784.0,61.638,61.638,61.5535,61.5629,22784.0
2023-02-27 12:10:00,65.58,65.67,65.57,65.65,24772.0,61.5535,61.638,61.5441,61.6192,24772.0
2023-02-27 12:15:00,65.64,65.67,65.63,65.66,11937.0,61.6098,61.638,61.6004,61.6286,11937.0
2023-02-27 12:20:00,65.65,65.67,65.6,65.62,15736.0,61.6192,61.638,61.5723,61.591,15736.0
2023-02-27 12:25:00,65.62,65.69,65.6,65.66,32778.0,61.591,61.6567,61.5723,61.6286,32778.0
2023-02-27 12:30:00,65.66,65.73,65.64,65.69,39989.0,61.6286,61.6943,61.6098,61.6567,39989.0
2023-02-27 12:35:00,65.68,65.69,65.65,65.66,15339.0,61.6473,61.6567,61.6192,61.6286,15339.0
2023-02-27 12:40:00,65.66,65.66,65.59,65.6,19551.0,61.6286,61.6286,61.5629,61.5723,19551.0
2023-02-27 12:45:00,65.6,65.64,65.6,65.64,11265.0,61.5723,61.6098,61.5723,61.6098,11265.0
2023-02-27 12:50:00,65.63,65.65,65.58,65.62,16237.0,61.6004,61.6192,61.5535,61.591,16237.0
2023-02-27 12:55:00,65.63,65.68,65.62,65.67,11430.0,61.6004,61.6473,61.591,61.638,11430.0
2023-02-27 13:00:00,65.67,65.72,65.66,65.7,13187.0,61.638,61.6849,61.6286,61.6661,13187.0
2023-02-27 13:05:00,65.71,65.72,65.67,65.72,12504.0,61.6755,61.6849,61.638,61.6849,12504.0
2023-02-27 13:10:00,65.72,65.74,65.7,65.73,9328.0,61.6849,61.7037,61.6661,61.6943,9328.0
2023-02-27 13:15:00,65.74,65.78,65.74,65.77,13985.0,61.7037,61.7412,61.7037,61.7318,13985.0
2023-02-27 13:20:00,65.77,65.81,65.75,65.77,16812.0,61.7318,61.7694,61.713,61.7318,16812.0
2023-02-27 13:25:00,65.77,65.81,65.76,65.81,9199.0,61.7318,61.7694,61.7224,61.7694,9199.0
2023-02-27 13:30:00,65.81,65.82,65.77,65.78,14476.0,61.7694,61.7787,61.7318,61.7412,14476.0
2023-02-27 13:35:00,65.78,65.79,65.74,65.78,14986.0,61.7412,61.7506,61.7037,61.7412,14986.0
2023-02-27 13:40:00,65.78,65.79,65.71,65.72,16243.0,61.7412,61.7506,61.6755,61.6849,16243.0
2023-02-27 13:45:00,65.73,65.74,65.68,65.72,17770.0,61.6943,61.7037,61.6473,61.6849,17770.0
2023-02-27 13:50:00,65.72,65.79,65.71,65.78,20095.0,61.6849,61.7506,61.6755,61.7412,20095.0
2023-02-27 13:55:00,65.78,65.88,65.78,65.86,19877.0,61.7412,61.8351,61.7412,61.8163,19877.0
2023-02-27 14:00:00,65.87,65.92,65.86,65.9,11027.0,61.8257,61.8726,61.8163,61.8538,11027.0
2023-02-27 14:05:00,65.9,65.92,65.87,65.89,12474.0,61.8538,61.8726,61.8257,61.8444,12474.0
2023-02-27 14:10:00,65.89,65.95,65.88,65.89,14433.0,61.8444,61.9008,61.8351,61.8444,14433.0
2023-02-27 14:15:00,65.89,65.92,65.78,65.79,33812.0,61.8444,61.8726,61.7412,61.7506,33812.0
2023-02-27 14:20:00,65.79,65.8,65.77,65.78,10885.0,61.7506,61.76,61.7318,61.7412,10885.0
2023-02-27 14:25:00,65.77,65.78,65.74,65.78,15468.0,61.7318,61.7412,61.7037,61.7412,15468.0
2023-02-27 14:30:00,65.78,65.81,65.77,65.78,21142.0,61.7412,61.7694,61.7318,61.7412,21142.0
2023-02-27 14:35:00,65.78,65.79,65.73,65.74,16648.0,61.7412,61.7506,61.6943,61.7037,16648.0
2023-02-27 14:40:00,65.75,65.78,65.69,65.72,26653.0,61.713,61.7412,61.6567,61.6849,26653.0
2023-02-27 14:45:00,65.72,65.74,65.67,65.74,16205.0,61.6849,61.7037,61.638,61.7037,16205.0
2023-02-27 14:50:00,65.73,65.74,65.7,65.73,10751.0,61.6943,61.7037,61.6661,61.6943,10751.0
2023-02-27 14:55:00,65.72,65.73,65.67,65.68,19911.0,61.6849,61.6943,61.638,61.6473,19911.0
2023-02-27 15:00:00,65.67,65.7,65.64,65.65,20398.0,61.638,61.6661,61.6098,61.6192,20398.0
2023-02-27 15:05:00,65.65,65.65,65.57,65.59,21371.0,61.6192,61.6192,61.5441,61.5629,21371.0
2023-02-27 15:10:00,65.58,65.65,65.57,65.65,16111.0,61.5535,61.6192,61.5441,61.6192,16111.0
2023-02-27 15:15:00,65.66,65.66,65.53,65.56,25656.0,61.6286,61.6286,61.5066,61.5347,25656.0
2023-02-27 15:20:00,65.56,65.6,65.53,65.59,17975.0,61.5347,61.5723,61.5066,61.5629,17975.0
2023-02-27 15:25:00,65.6,65.61,65.55,65.6,23919.0,61.5723,61.5816,61.5253,61.5723,23919.0
2023-02-27 15:30:00,65.61,65.63,65.54,65.6,48574.0,61.5816,61.6004,61.5159,61.5723,48574.0
2023-02-27 15:35:00,65.59,65.61,65.52,65.54,33438.0,61.5629,61.5816,61.4972,61.5159,33438.0
2023-02-27 15:40:00,65.54,65.66,65.53,65.62,29954.0,61.5159,61.6286,61.5066,61.591,29954.0
2023-02-27 15:45:00,65.62,65.69,65.6,65.61,43126.0,61.591,61.6567,61.5723,61.5816,43126.0
2023-02-27 15:50:00,65.61,65.67,65.6,65.64,87157.0,61.5816,61.638,61.5723,61.6098,87157.0
2023-02-27 15:55:00,65.64,65.67,65.58,65.67,204267.0,61.6098,61.638,61.5535,61.638,204267.0
2023-02-28 09:30:00,65.41,65.45,65.26,65.4,104541.0,61.3939,61.4315,61.2531,61.3845,104541.0
2023-02-28 09:35:00,65.43,65.45,65.23,65.28,32170.0,61.4127,61.4315,61.225,61.2719,32170.0
2023-02-28 09:40:00,65.27,65.33,65.23,65.27,19018.0,61.2625,61.3188,61.225,61.2625,19018.0
2023-02-28 09:45:00,65.26,65.35,65.2,65.33,51142.0,61.2531,61.3376,61.1968,61.3188,51142.0
2023-02-28 09:50:00,65.34,65.39,65.29,65.34,23211.0,61.3282,61.3751,61.2813,61.3282,23211.0
2023-02-28 09:55:00,65.34,65.38,65.28,65.29,32572.0,61.3282,61.3658,61.2719,61.2813,32572.0
2023-02-28 10:00:00,65.29,65.4,65.28,65.37,36361.0,61.2813,61.3845,61.2719,61.3564,36361.0
2023-02-28 10:05:00,65.37,65.41,65.26,65.26,26950.0,61.3564,61.3939,61.2531,61.2531,26950.0
2023-02-28 10:10:00,65.25,65.25,65.1,65.11,26515.0,61.2437,61.2437,61.103,61.1123,26515.0
2023-02-28 10:15:00,65.11,65.12,65.04,65.11,29056.0,61.1123,61.1217,61.0466,61.1123,29056.0
2023-02-28 10:20:00,65.11,65.15,65.09,65.14,19435.0,61.1123,61.1499,61.0936,61.1405,19435.0
2023-02-28 10:25:00,65.14,65.23,65.13,65.2,41467.0,61.1405,61.225,61.1311,61.1968,41467.0
2023-02-28 10:30:00,65.2,65.21,65.08,65.1,49363.0,61.1968,61.2062,61.0842,61.103,49363.0
2023-02-28 10:35:00,65.11,65.2,65.08,65.09,40580.0,61.1123,61.1968,61.0842,61.0936,40580.0
2023-02-28 10:40:00,65.07,65.12,65.05,65.09,24196.0,61.0748,61.1217,61.056,61.0936,24196.0
2023-02-28 10:45:00,65.09,65.11,65.01,65.02,27448.0,61.0936,61.1123,61.0185,61.0279,27448.0
2023-02-28 10:50:00,65.01,65.08,65.0,65.06,35673.0,61.0185,61.0842,61.0091,61.0654,35673.0
2023-02-28 10:55:00,65.06,65.07,65.01,65.06,29964.0,61.0654,61.0748,61.0185,61.0654,29964.0
2023-02-28 11:00:00,65.06,65.25,65.06,65.25,39565.0,61.0654,61.2437,61.0654,61.2437,39565.0
2023-02-28 11:05:00,65.26,65.35,65.25,65.29,43940.0,61.2531,61.3376,61.2437,61.2813,43940.0
2023-02-28 11:10:00,65.28,65.3,65.23,65.26,19753.0,61.2719,61.2907,61.225,61.2531,19753.0
2023-02-28 11:15:00,65.26,65.36,65.25,65.31,39921.0,61.2531,61.347,61.2437,61.3001,39921.0
2023-02-28 11:20:00,65.3,65.38,65.29,65.36,17420.0,61.2907,61.3658,61.2813,61.347,17420.0
2023-02-28 11:25:00,65.35,65.36,65.29,65.3,19931.0,61.3376,61.347,61.2813,61.2907,19931.0
2023-02-28 11:30:00,65.3,65.34,65.29,65.3,15634.0,61.2907,61.3282,61.2813,61.2907,15634.0
2023-02-28 11:35:00,65.3,65.3,65.24,65.26,13587.0,61.2907,61.2907,61.2344,61.2531,13587.0
2023-02-28 11:40:00,65.25,65.29,65.21,65.23,21692.0,61.2437,61.2813,61.2062,61.225,21692.0
2023-02-28 11:45:00,65.23,65.24,65.19,65.23,16683.0,61.225,61.2344,61.1874,61.225,16683.0
2023-02-28 11:50:00,65.22,65.23,65.17,65.18,14922.0,61.2156,61.225,61.1687,61.178,14922.0
2023-02-28 11:55:00,65.16,65.2,65.16,65.17,7501.0,61.1593,61.1968,61.1593,61.1687,7501.0
2023-02-28 12:00:00,65.17,65.24,65.16,65.2,9784.0,61.1687,61.2344,61.1593,61.1968,9784.0
2023-02-28 12:05:00,65.21,65.26,65.2,65.25,11205.0,61.2062,61.2531,61.1968,61.2437,11205.0
2023-02-28 12:10:00,65.26,65.28,65.24,65.27,9076.0,61.2531,61.2719,61.2344,61.2625,9076.0
2023-02-28 12:15:00,65.27,65.33,65.26,65.33,7871.0,61.2625,61.3188,61.2531,61.3188,7871.0
2023-02-28 12:20:00,65.33,65.38,65.33,65.35,17068.0,61.3188,61.3658,61.3188,61.3376,17068.0
2023-02-28 12:25:00,65.36,65.41,65.34,65.4,12515.0,61.347,61.3939,61.3282,61.3845,12515.0
2023-02-28 12:30:00,65.4,65.44,65.39,65.42,15610.0,61.3845,61.4221,61.3751,61.4033,15610.0
2023-02-28 12:35:00,65.42,65.49,65.42,65.43,31998.0,61.4033,61.469,61.4033,61.4127,31998.0
2023-02-28 12:40:00,65.42,65.46,65.39,65.44,16089.0,61.4033,61.4408,61.3751,61.4221,16089.0
2023-02-28 12:45:00,65.43,65.47,65.43,65.47,23089.0,61.4127,61.4502,61.4127,61.4502,23089.0
2023-02-28 12:50:00,65.48,65.55,65.46,65.53,18757.0,61.4596,61.5253,61.4408,61.5066,18757.0
2023-02-28 12:55:00,65.53,65.54,65.47,65.48,17972.0,61.5066,61.5159,61.4502,61.4596,17972.0
2023-02-28 13:00:00,65.48,65.51,65.45,65.51,22524.0,61.4596,61.4878,61.4315,61.4878,22524.0
2023-02-28 13:05:00,65.51,65.53,65.48,65.49,29637.0,61.4878,61.5066,61.4596,61.469,29637.0
2023-02-28 13:10:00,65.48,65.55,65.48,65.5,14825.0,61.4596,61.5253,61.4596,61.4784,14825.0
2023-02-28 13:15:00,65.51,65.55,65.5,65.53,14616.0,61.4878,61.5253,61.4784,61.5066,14616.0
2023-02-28 13:20:00,65.53,65.56,65.52,65.55,13438.0,61.5066,61.5347,61.4972,61.5253,13438.0
2023-02-28 13:25:00,65.55,65.58,65.53,65.58,12103.0,61.5253,61.5535,61.5066,61.5535,12103.0
2023-02-28 13:30:00,65.58,65.63,65.53,65.59,23091.0,61.5535,61.6004,61.5066,61.5629,23091.0
2023-02-28 13:35:00,65.59,65.63,65.57,65.58,21458.0,61.5629,61.6004,61.5441,61.5535,21458.0
2023-02-28 13:40:00,65.59,65.6,65.56,65.58,16590.0,61.5629,61.5723,61.5347,61.5535,16590.0
2023-02-28 13:45:00,65.58,65.61,65.57,65.59,14044.0,61.5535,61.5816,61.5441,61.5629,14044.0
2023-02-28 13:50:00,65.58,65.62,65.56,65.61,14956.0,61.5535,61.591,61.5347,61.5816,14956.0
2023-02-28 13:55:00,65.6,65.6,65.52,65.53,14596.0,61.5723,61.5723,61.4972,61.5066,14596.0
2023-02-28 14:00:00,65.53,65.56,65.48,65.48,29168.0,61.5066,61.5347,61.4596,61.4596,29168.0
2023-02-28 14:05:00,65.48,65.49,65.39,65.43,25098.0,61.4596,61.469,61.3751,61.4127,25098.0
2023-02-28 14:10:00,65.44,65.45,65.4,65.44,13501.0,61.4221,61.4315,61.3845,61.4221,13501.0
2023-02-28 14:15:00,65.44,65.44,65.41,65.42,13231.0,61.4221,61.4221,61.3939,61.4033,13231.0
2023-02-28 14:20:00,65.42,65.49,65.41,65.48,22778.0,61.4033,61.469,61.3939,61.4596,22778.0
2023-02-28 14:25:00,65.48,65.5,65.43,65.45,27683.0,61.4596,61.4784,61.4127,61.4315,27683.0
2023-02-28 14:30:00,65.45,65.46,65.42,65.44,19676.0,61.4315,61.4408,61.4033,61.4221,19676.0
2023-02-28 14:35:00,65.43,65.48,65.4,65.47,12677.0,61.4127,61.4596,61.3845,61.4502,12677.0
2023-02-28 14:40:00,65.47,65.47,65.4,65.45,18391.0,61.4502,61.4502,61.3845,61.4315,18391.0
2023-02-28 14:45:00,65.45,65.47,65.42,65.43,38583.0,61.4315,61.4502,61.4033,61.4127,38583.0
2023-02-28 14:50:00,65.42,65.43,65.33,65.36,18103.0,61.4033,61.4127,61.3188,61.347,18103.0
2023-02-28 14:55:00,65.35,65.35,65.3,65.31,25418.0,61.3376,61.3376,61.2907,61.3001,25418.0
2023-02-28 15:00:00,65.31,65.32,65.27,65.3,20514.0,61.3001,61.3094,61.2625,61.2907,20514.0
2023-02-28 15:05:00,65.3,65.35,65.29,65.31,20785.0,61.2907,61.3376,61.2813,61.3001,20785.0
2023-02-28 15:10:00,65.31,65.35,65.3,65.32,21039.0,61.3001,61.3376,61.2907,61.3094,21039.0
2023-02-28 15:15:00,65.31,65.34,65.29,65.33,19889.0,61.3001,61.3282,61.2813,61.3188,19889.0
2023-02-28 15:20:00,65.32,65.33,65.26,65.27,26041.0,61.3094,61.3188,61.2531,61.2625,26041.0
2023-02-28 15:25:00,65.27,65.32,65.26,65.28,25072.0,61.2625,61.3094,61.2531,61.2719,25072.0
2023-02-28 15:30:00,65.28,65.3,65.21,65.25,38262.0,61.2719,61.2907,61.2062,61.2437,38262.0
2023-02-28 15:35:00,65.25,65.25,65.19,65.23,40328.0,61.2437,61.2437,61.1874,61.225,40328.0
2023-02-28 15:40:00,65.23,65.26,65.2,65.25,38919.0,61.225,61.2531,61.1968,61.2437,38919.0
2023-02-28 15:45:00,65.24,65.31,65.23,65.29,63721.0,61.2344,61.3001,61.225,61.2813,63721.0
2023-02-28 15:50:00,65.28,65.45,65.27,65.4,156062.0,61.2719,61.4315,61.2625,61.3845,156062.0
2023-02-28 15:55:00,65.39,65.4,65.16,65.16,432123.0,61.3751,61.3845,61.1593,61.1593,432123.0
2023-03-01 09:30:00,64.98,64.98,64.74,64.85,152365.0,60.9903,60.9903,60.7651,60.8683,152365.0
2023-03-01 09:35:00,64.84,64.87,64.71,64.81,51991.0,60.8589,60.8871,60.7369,60.8308,51991.0
2023-03-01 09:40:00,64.79,64.83,64.68,64.69,40963.0,60.812,60.8495,60.7087,60.7181,40963.0
2023-03-01 09:45:00,64.7,64.84,64.62,64.83,49149.0,60.7275,60.8589,60.6524,60.8495,49149.0
2023-03-01 09:50:00,64.84,64.86,64.57,64.59,40914.0,60.8589,60.8777,60.6055,60.6243,40914.0
2023-03-01 09:55:00,64.6,64.68,64.46,64.5,49757.0,60.6337,60.7087,60.5022,60.5398,49757.0
2023-03-01 10:00:00,64.54,64.58,64.37,64.37,54204.0,60.5773,60.6149,60.4178,60.4178,54204.0
2023-03-01 10:05:00,64.36,64.38,64.27,64.34,51245.0,60.4084,60.4272,60.3239,60.3896,51245.0
2023-03-01 10:10:00,64.34,64.4,64.28,64.3,44665.0,60.3896,60.4459,60.3333,60.3521,44665.0
2023-03-01 10:15:00,64.3,64.31,64.16,64.22,47031.0,60.3521,60.3615,60.2207,60.277,47031.0
2023-03-01 10:20:00,64.23,64.29,64.2,64.24,37239.0,60.2864,60.3427,60.2582,60.2958,37239.0
2023-03-01 10:25:00,64.25,64.33,64.22,64.26,28046.0,60.3051,60.3802,60.277,60.3145,28046.0
2023-03-01 10:30:00,64.25,64.34,64.22,64.33,26861.0,60.3051,60.3896,60.277,60.3802,26861.0
2023-03-01 10:35:00,64.32,64.37,64.24,64.33,47615.0,60.3708,60.4178,60.2958,60.3802,47615.0
2023-03-01 10:40:00,64.34,64.43,64.31,64.34,32359.0,60.3896,60.4741,60.3615,60.3896,32359.0
2023-03-01 10:45:00,64.35,64.38,64.27,64.27,32273.0,60.399,60.4272,60.3239,60.3239,32273.0
2023-03-01 10:50:00,64.26,64.36,64.25,64.31,29018.0,60.3145,60.4084,60.3051,60.3615,29018.0
2023-03-01 10:55:00,64.31,64.35,64.24,64.28,65830.0,60.3615,60.399,60.2958,60.3333,65830.0
2023-03-01 11:00:00,64.28,64.28,64.17,64.18,36151.0,60.3333,60.3333,60.2301,60.2394,36151.0
2023-03-01 11:05:00,64.19,64.22,64.01,64.06,55433.0,60.2488,60.277,60.0799,60.1268,55433.0
2023-03-01 11:10:00,64.06,64.07,63.89,63.9,27528.0,60.1268,60.1362,59.9672,59.9766,27528.0
2023-03-01 11:15:00,63.89,63.92,63.81,63.85,44382.0,59.9672,59.9954,59.8922,59.9297,44382.0
2023-03-01 11:20:00,63.85,64.0,63.84,64.0,25880.0,59.9297,60.0705,59.9203,60.0705,25880.0
2023-03-01 11:25:00,64.0,64.08,63.97,64.05,22177.0,60.0705,60.1456,60.0423,60.1174,22177.0
2023-03-01 11:30:00,64.05,64.11,64.03,64.1,27227.0,60.1174,60.1737,60.0986,60.1644,27227.0
2023-03-01 11:35:00,64.1,64.2,64.09,64.11,36846.0,60.1644,60.2582,60.155,60.1737,36846.0
2023-03-01 11:40:00,64.12,64.23,64.11,64.2,40435.0,60.1831,60.2864,60.1737,60.2582,40435.0
2023-03-01 11:45:00,64.19,64.3,64.16,64.27,32924.0,60.2488,60.3521,60.2207,60.3239,32924.0
2023-03-01 11:50:00,64.27,64.35,64.27,64.34,21436.0,60.3239,60.399,60.3239,60.3896,21436.0
2023-03-01 11:55:00,64.34,64.38,64.3,64.31,26580.0,60.3896,60.4272,60.3521,60.3615,26580.0
2023-03-01 12:00:00,64.31,64.38,64.31,64.31,16367.0,60.3615,60.4272,60.3615,60.3615,16367.0
2023-03-01 12:05:00,64.3,64.35,64.29,64.33,31421.0,60.3521,60.399,60.3427,60.3802,31421.0
2023-03-01 12:10:00,64.32,64.38,64.25,64.29,25081.0,60.3708,60.4272,60.3051,60.3427,25081.0
2023-03-01 12:15:00,64.3,64.31,64.22,64.23,12423.0,60.3521,60.3615,60.277,60.2864,12423.0
2023-03-01 12:20:00,64.23,64.27,64.19,64.2,14566.0,60.2864,60.3239,60.2488,60.2582,14566.0
2023-03-01 12:25:00,64.2,64.29,64.19,64.23,21428.0,60.2582,60.3427,60.2488,60.2864,21428.0
2023-03-01 12:30:00,64.23,64.26,64.22,64.23,15522.0,60.2864,60.3145,60.277,60.2864,15522.0
2023-03-01 12:35:00,64.22,64.26,64.19,64.24,23157.0,60.277,60.3145,60.2488,60.2958,23157.0
2023-03-01 12:40:00,64.24,64.28,64.23,64.28,14734.0,60.2958,60.3333,60.2864,60.3333,14734.0
2023-03-01 12:45:00,64.28,64.29,64.2,64.22,14539.0,60.3333,60.3427,60.2582,60.277,14539.0
2023-03-01 12:50:00,64.22,64.23,64.15,64.16,17301.0,60.277,60.2864,60.2113,60.2207,17301.0
2023-03-01 12:55:00,64.15,64.19,64.13,64.14,24837.0,60.2113,60.2488,60.1925,60.2019,24837.0
2023-03-01 13:00:00,64.13,64.14,64.05,64.06,22042.0,60.1925,60.2019,60.1174,60.1268,22042.0
2023-03-01 13:05:00,64.06,64.1,64.04,64.06,23824.0,60.1268,60.1644,60.108,60.1268,23824.0
2023-03-01 13:10:00,64.07,64.1,64.05,64.09,14894.0,60.1362,60.1644,60.1174,60.155,14894.0
2023-03-01 13:15:00,64.09,64.12,64.06,64.09,20847.0,60.155,60.1831,60.1268,60.155,20847.0
2023-03-01 13:20:00,64.09,64.11,64.06,64.07,19830.0,60.155,60.1737,60.1268,60.1362,19830.0
2023-03-01 13:25:00,64.07,64.12,64.06,64.11,16566.0,60.1362,60.1831,60.1268,60.1737,16566.0
2023-03-01 13:30:00,64.12,64.12,64.04,64.06,16480.0,60.1831,60.1831,60.108,60.1268,16480.0
2023-03-01 13:35:00,64.06,64.08,64.01,64.02,27252.0,60.1268,60.1456,60.0799,60.0893,27252.0
2023-03-01 13:40:00,64.02,64.1,64.01,64.03,28818.0,60.0893,60.1644,60.0799,60.0986,28818.0
2023-03-01 13:45:00,64.03,64.09,64.02,64.08,22015.0,60.0986,60.155,60.0893,60.1456,22015.0
2023-03-01 13:50:00,64.08,64.13,64.08,64.13,13611.0,60.1456,60.1925,60.1456,60.1925,13611.0
2023-03-01 13:55:00,64.13,64.16,64.1,64.14,13931.0,60.1925,60.2207,60.1644,60.2019,13931.0
2023-03-01 14:00:00,64.14,64.15,64.05,64.11,19867.0,60.2019,60.2113,60.1174,60.1737,19867.0
2023-03-01 14:05:00,64.1,64.12,64.06,64.09,12166.0,60.1644,60.1831,60.1268,60.155,12166.0
2023-03-01 14:10:00,64.09,64.17,64.09,64.16,13709.0,60.155,60.2301,60.155,60.2207,13709.0
2023-03-01 14:15:00,64.16,64.16,64.09,64.13,18262.0,60.2207,60.2207,60.155,60.1925,18262.0
2023-03-01 14:20:00,64.14,64.17,64.12,64.16,22005.0,60.2019,60.2301,60.1831,60.2207,22005.0
2023-03-01 14:25:00,64.17,64.18,64.13,64.14,21377.0,60.2301,60.2394,60.1925,60.2019,21377.0
2023-03-01 14:30:00,64.13,64.13,64.07,64.12,19641.0,60.1925,60.1925,60.1362,60.1831,19641.0
2023-03-01 14:35:00,64.11,64.15,64.08,64.14,11748.0,60.1737,60.2113,60.1456,60.2019,11748.0
2023-03-01 14:40:00,64.14,64.14,64.05,64.07,24440.0,60.2019,60.2019,60.1174,60.1362,24440.0
2023-03-01 14:45:00,64.06,64.07,64.03,64.04,16730.0,60.1268,60.1362,60.0986,60.108,16730.0
2023-03-01 14:50:00,64.05,64.11,64.02,64.11,18400.0,60.1174,60.1737,60.0893,60.1737,18400.0
2023-03-01 14:55:00,64.11,64.11,64.06,64.06,27299.0,60.1737,60.1737,60.1268,60.1268,27299.0
2023-03-01 15:00:00,64.06,64.12,64.06,64.07,25762.0,60.1268,60.1831,60.1268,60.1362,25762.0
2023-03-01 15:05:00,64.06,64.12,64.04,64.11,24027.0,60.1268,60.1831,60.108,60.1737,24027.0
2023-03-01 15:10:00,64.11,64.16,64.1,64.15,21184.0,60.1737,60.2207,60.1644,60.2113,21184.0
2023-03-01 15:15:00,64.15,64.2,64.13,64.16,43289.0,60.2113,60.2582,60.1925,60.2207,43289.0
2023-03-01 15:20:00,64.16,64.17,64.05,64.06,34713.0,60.2207,60.2301,60.1174,60.1268,34713.0
2023-03-01 15:25:00,64.06,64.07,63.99,64.0,66439.0,60.1268,60.1362,60.0611,60.0705,66439.0
2023-03-01 15:30:00,64.0,64.04,63.97,63.99,74638.0,60.0705,60.108,60.0423,60.0611,74638.0
2023-03-01 15:35:00,63.99,64.1,63.96,64.09,63741.0,60.0611,60.1644,60.0329,60.155,63741.0
2023-03-01 15:40:00,64.09,64.2,64.07,64.18,48616.0,60.155,60.2582,60.1362,60.2394,48616.0
2023-03-01 15:45:00,64.17,64.22,64.15,64.18,47534.0,60.2301,60.277,60.2113,60.2394,47534.0
2023-03-01 15:50:00,64.19,64.19,64.08,64.11,100450.0,60.2488,60.2488,60.1456,60.1737,100450.0
2023-03-01 15:55:00,64.1,64.21,64.1,64.21,246067.0,60.1644,60.2676,60.1644,60.2676,246067.0
2023-03-02 09:30:00,64.29,64.35,64.07,64.2,106311.0,60.3427,60.399,60.1362,60.2582,106311.0
2023-03-02 09:35:00,64.19,64.33,64.15,64.31,57390.0,60.2488,60.3802,60.2113,60.3615,57390.0
2023-03-02 09:40:00,64.32,64.4,64.28,64.36,48154.0,60.3708,60.4459,60.3333,60.4084,48154.0
2023-03-02 09:45:00,64.36,64.59,64.33,64.56,48820.0,60.4084,60.6243,60.3802,60.5961,48820.0
2023-03-02 09:50:00,64.56,64.6,64.53,64.56,56480.0,60.5961,60.6337,60.568,60.5961,56480.0
2023-03-02 09:55:00,64.56,64.6,64.47,64.49,32158.0,60.5961,60.6337,60.5116,60.5304,32158.0
2023-03-02 10:00:00,64.48,64.65,64.46,64.64,40025.0,60.521,60.6806,60.5022,60.6712,40025.0
2023-03-02 10:05:00,64.65,64.82,64.65,64.8,37739.0,60.6806,60.8401,60.6806,60.8214,37739.0
2023-03-02 10:10:00,64.8,64.82,64.65,64.66,52661.0,60.8214,60.8401,60.6806,60.69,52661.0
2023-03-02 10:15:00,64.66,64.66,64.55,64.58,69060.0,60.69,60.69,60.5867,60.6149,69060.0
2023-03-02 10:20:00,64.58,64.63,64.49,64.63,45728.0,60.6149,60.6618,60.5304,60.6618,45728.0
2023-03-02 10:25:00,64.63,64.78,64.61,64.7,36497.0,60.6618,60.8026,60.643,60.7275,36497.0
2023-03-02 10:30:00,64.69,64.7,64.63,64.67,46017.0,60.7181,60.7275,60.6618,60.6994,46017.0
2023-03-02 10:35:00,64.67,64.76,64.66,64.7,32301.0,60.6994,60.7838,60.69,60.7275,32301.0
2023-03-02 10:40:00,64.71,64.72,64.63,64.7,37893.0,60.7369,60.7463,60.6618,60.7275,37893.0
2023-03-02 10:45:00,64.71,64.82,64.7,64.77,58138.0,60.7369,60.8401,60.7275,60.7932,58138.0
2023-03-02 10:50:00,64.78,64.92,64.78,64.86,61121.0,60.8026,60.934,60.8026,60.8777,61121.0
2023-03-02 10:55:00,64.85,64.88,64.81,64.81,29326.0,60.8683,60.8965,60.8308,60.8308,29326.0
2023-03-02 11:00:00,64.8,64.85,64.77,64.78,26252.0,60.8214,60.8683,60.7932,60.8026,26252.0
2023-03-02 11:05:00,64.78,64.85,64.77,64.77,31690.0,60.8026,60.8683,60.7932,60.7932,31690.0
2023-03-02 11:10:00,64.76,64.8,64.75,64.79,35486.0,60.7838,60.8214,60.7744,60.812,35486.0
2023-03-02 11:15:00,64.79,64.91,64.79,64.88,29887.0,60.812,60.9246,60.812,60.8965,29887.0
2023-03-02 11:20:00,64.88,64.88,64.74,64.75,22258.0,60.8965,60.8965,60.7651,60.7744,22258.0
2023-03-02 11:25:00,64.74,64.8,64.73,64.73,28684.0,60.7651,60.8214,60.7557,60.7557,28684.0
2023-03-02 11:30:00,64.73,64.81,64.73,64.77,25515.0,60.7557,60.8308,60.7557,60.7932,25515.0
2023-03-02 11:35:00,64.77,64.77,64.72,64.74,20870.0,60.7932,60.7932,60.7463,60.7651,20870.0
2023-03-02 11:40:00,64.73,64.77,64.72,64.73,22923.0,60.7557,60.7932,60.7463,60.7557,22923.0
2023-03-02 11:45:00,64.73,64.8,64.72,64.78,18006.0,60.7557,60.8214,60.7463,60.8026,18006.0
2023-03-02 11:50:00,64.78,64.86,64.78,64.86,38355.0,60.8026,60.8777,60.8026,60.8777,38355.0
2023-03-02 11:55:00,64.85,64.9,64.8,64.9,24826.0,60.8683,60.9152,60.8214,60.9152,24826.0
2023-03-02 12:00:00,64.89,64.98,64.89,64.98,21246.0,60.9058,60.9903,60.9058,60.9903,21246.0
2023-03-02 12:05:00,64.97,65.0,64.96,64.98,33912.0,60.9809,61.0091,60.9715,60.9903,33912.0
2023-03-02 12:10:00,64.98,64.99,64.93,64.94,54905.0,60.9903,60.9997,60.9434,60.9528,54905.0
2023-03-02 12:15:00,64.94,64.99,64.92,64.92,49668.0,60.9528,60.9997,60.934,60.934,49668.0
2023-03-02 12:20:00,64.92,65.01,64.92,65.0,80443.0,60.934,61.0185,60.934,61.0091,80443.0
2023-03-02 12:25:00,65.01,65.2,65.0,65.2,50052.0,61.0185,61.1968,61.0091,61.1968,50052.0
2023-03-02 12:30:00,65.2,65.29,65.19,65.22,113197.0,61.1968,61.2813,61.1874,61.2156,113197.0
2023-03-02 12:35:00,65.22,65.32,65.15,65.31,88403.0,61.2156,61.3094,61.1499,61.3001,88403.0
2023-03-02 12:40:00,65.31,65.31,65.2,65.26,80277.0,61.3001,61.3001,61.1968,61.2531,80277.0
2023-03-02 12:45:00,65.27,65.33,65.27,65.28,63086.0,61.2625,61.3188,61.2625,61.2719,63086.0
2023-03-02 12:50:00,65.28,65.38,65.28,65.38,37642.0,61.2719,61.3658,61.2719,61.3658,37642.0
2023-03-02 12:55:00,65.38,65.48,65.35,65.47,164543.0,61.3658,61.4596,61.3376,61.4502,164543.0
2023-03-02 13:00:00,65.47,65.47,65.24,65.25,70968.0,61.4502,61.4502,61.2344,61.2437,70968.0
2023-03-02 13:05:00,65.24,65.25,65.15,65.17,25496.0,61.2344,61.2437,61.1499,61.1687,25496.0
2023-03-02 13:10:00,65.17,65.33,65.15,65.33,89646.0,61.1687,61.3188,61.1499,61.3188,89646.0
2023-03-02 13:15:00,65.33,65.34,65.2,65.28,39772.0,61.3188,61.3282,61.1968,61.2719,39772.0
2023-03-02 13:20:00,65.27,65.28,65.15,65.17,38389.0,61.2625,61.2719,61.1499,61.1687,38389.0
2023-03-02 13:25:00,65.16,65.28,65.16,65.25,41217.0,61.1593,61.2719,61.1593,61.2437,41217.0
2023-03-02 13:30:00,65.26,65.32,65.24,65.32,43141.0,61.2531,61.3094,61.2344,61.3094,43141.0
2023-03-02 13:35:00,65.32,65.5,65.31,65.33,97194.0,61.3094,61.4784,61.3001,61.3188,97194.0
2023-03-02 13:40:00,65.33,65.38,65.33,65.37,51409.0,61.3188,61.3658,61.3188,61.3564,51409.0
2023-03-02 13:45:00,65.36,65.38,65.33,65.36,51478.0,61.347,61.3658,61.3188,61.347,51478.0
2023-03-02 13:50:00,65.36,65.39,65.31,65.38,32021.0,61.347,61.3751,61.3001,61.3658,32021.0
2023-03-02 13:55:00,65.37,65.44,65.35,65.42,93185.0,61.3564,61.4221,61.3376,61.4033,93185.0
2023-03-02 14:00:00,65.42,65.53,65.42,65.47,58267.0,61.4033,61.5066,61.4033,61.4502,58267.0
2023-03-02 14:05:00,65.46,65.5,65.44,65.5,40453.0,61.4408,61.4784,61.4221,61.4784,40453.0
2023-03-02 14:10:00,65.51,65.52,65.42,65.42,33540.0,61.4878,61.4972,61.4033,61.4033,33540.0
2023-03-02 14:15:00,65.42,65.43,65.38,65.42,48967.0,61.4033,61.4127,61.3658,61.4033,48967.0
2023-03-02 14:20:00,65.42,65.44,65.35,65.36,56709.0,61.4033,61.4221,61.3376,61.347,56709.0
2023-03-02 14:25:00,65.34,65.35,65.25,65.27,73217.0,61.3282,61.3376,61.2437,61.2625,73217.0
2023-03-02 14:30:00,65.27,65.31,65.23,65.23,50184.0,61.2625,61.3001,61.225,61.225,50184.0
2023-03-02 14:35:00,65.23,65.23,65.18,65.19,42045.0,61.225,61.225,61.178,61.1874,42045.0
2023-03-02 14:40:00,65.19,65.23,65.18,65.2,11677.0,61.1874,61.225,61.178,61.1968,11677.0
2023-03-02 14:45:00,65.2,65.2,65.17,65.18,15581.0,61.1968,61.1968,61.1687,61.178,15581.0
2023-03-02 14:50:00,65.19,65.19,65.13,65.14,19143.0,61.1874,61.1874,61.1311,61.1405,19143.0
2023-03-02 14:55:00,65.13,65.19,65.12,65.18,18673.0,61.1311,61.1874,61.1217,61.178,18673.0
2023-03-02 15:00:00,65.17,65.2,65.11,65.12,43697.0,61.1687,61.1968,61.1123,61.1217,43697.0
2023-03-02 15:05:00,65.12,65.22,65.11,65.22,24944.0,61.1217,61.2156,61.1123,61.2156,24944.0
2023-03-02 15:10:00,65.23,65.26,65.21,65.24,30071.0,61.225,61.2531,61.2062,61.2344,30071.0
2023-03-02 15:15:00,65.24,65.33,65.24,65.24,24545.0,61.2344,61.3188,61.2344,61.2344,24545.0
2023-03-02 15:20:00,65.24,65.31,65.22,65.31,24250.0,61.2344,61.3001,61.2156,61.3001,24250.0
2023-03-02 15:25:00,65.31,65.36,65.29,65.34,25647.0,61.3001,61.347,61.2813,61.3282,25647.0
2023-03-02 15:30:00,65.34,65.38,65.31,65.35,42009.0,61.3282,61.3658,61.3001,61.3376,42009.0
2023-03-02 15:35:00,65.35,65.47,65.33,65.42,43693.0,61.3376,61.4502,61.3188,61.4033,43693.0
2023-03-02 15:40:00,65.42,65.45,65.36,65.37,41126.0,61.4033,61.4315,61.347,61.3564,41126.0
2023-03-02 15:45:00,65.37,65.39,65.34,65.36,56475.0,61.3564,61.3751,61.3282,61.347,56475.0
2023-03-02 15:50:00,65.36,65.36,65.25,65.28,135064.0,61.347,61.347,61.2437,61.2719,135064.0
2023-03-02 15:55:00,65.28,65.38,65.27,65.36,315562.0,61.2719,61.3658,61.2625,61.347,315562.0
2023-03-03 09:30:00,65.27,65.32,65.05,65.12,138003.0,61.2625,61.3094,61.056,61.1217,138003.0
2023-03-03 09:35:00,65.12,65.12,64.77,64.85,45316.0,61.1217,61.1217,60.7932,60.8683,45316.0
2023-03-03 09:40:00,64.85,64.85,64.78,64.78,43675.0,60.8683,60.8683,60.8026,60.8026,43675.0
2023-03-03 09:45:00,64.78,64.86,64.7,64.86,70755.0,60.8026,60.8777,60.7275,60.8777,70755.0
2023-03-03 09:50:00,64.86,64.87,64.7,64.8,40152.0,60.8777,60.8871,60.7275,60.8214,40152.0
2023-03-03 09:55:00,64.79,64.93,64.78,64.81,77728.0,60.812,60.9434,60.8026,60.8308,77728.0
2023-03-03 10:00:00,64.81,64.86,64.63,64.72,62296.0,60.8308,60.8777,60.6618,60.7463,62296.0
2023-03-03 10:05:00,64.7,64.74,64.63,64.68,41411.0,60.7275,60.7651,60.6618,60.7087,41411.0
2023-03-03 10:10:00,64.69,64.95,64.67,64.94,28849.0,60.7181,60.9622,60.6994,60.9528,28849.0
2023-03-03 10:15:00,64.95,65.01,64.86,64.89,48290.0,60.9622,61.0185,60.8777,60.9058,48290.0
2023-03-03 10:20:00,64.9,65.03,64.9,65.03,19719.0,60.9152,61.0373,60.9152,61.0373,19719.0
2023-03-03 10:25:00,65.02,65.12,65.02,65.09,71027.0,61.0279,61.1217,61.0279,61.0936,71027.0
2023-03-03 10:30:00,65.1,65.12,65.04,65.05,20256.0,61.103,61.1217,61.0466,61.056,20256.0
2023-03-03 10:35:00,65.05,65.08,65.01,65.02,28068.0,61.056,61.0842,61.0185,61.0279,28068.0
2023-03-03 10:40:00,65.03,65.11,65.02,65.11,29617.0,61.0373,61.1123,61.0279,61.1123,29617.0
2023-03-03 10:45:00,65.1,65.1,65.01,65.02,37471.0,61.103,61.103,61.0185,61.0279,37471.0
2023-03-03 10:50:00,65.02,65.1,64.99,65.1,52656.0,61.0279,61.103,60.9997,61.103,52656.0
2023-03-03 10:55:00,65.11,65.14,65.09,65.11,16135.0,61.1123,61.1405,61.0936,61.1123,16135.0
2023-03-03 11:00:00,65.11,65.2,65.11,65.14,19203.0,61.1123,61.1968,61.1123,61.1405,19203.0
2023-03-03 11:05:00,65.14,65.24,65.13,65.21,29371.0,61.1405,61.2344,61.1311,61.2062,29371.0
2023-03-03 11:10:00,65.2,65.21,65.14,65.2,28826.0,61.1968,61.2062,61.1405,61.1968,28826.0
2023-03-03 11:15:00,65.2,65.26,65.18,65.25,26319.0,61.1968,61.2531,61.178,61.2437,26319.0
2023-03-03 11:20:00,65.24,65.25,65.19,65.25,24326.0,61.2344,61.2437,61.1874,61.2437,24326.0
2023-03-03 11:25:00,65.25,65.29,65.23,65.28,62876.0,61.2437,61.2813,61.225,61.2719,62876.0
2023-03-03 11:30:00,65.27,65.3,65.24,65.26,103436.0,61.2625,61.2907,61.2344,61.2531,103436.0
2023-03-03 11:35:00,65.26,65.32,65.23,65.23,28373.0,61.2531,61.3094,61.225,61.225,28373.0
2023-03-03 11:40:00,65.23,65.26,65.22,65.23,23145.0,61.225,61.2531,61.2156,61.225,23145.0
2023-03-03 11:45:00,65.23,65.3,65.23,65.27,33813.0,61.225,61.2907,61.225,61.2625,33813.0
2023-03-03 11:50:00,65.27,65.35,65.27,65.34,26227.0,61.2625,61.3376,61.2625,61.3282,26227.0
2023-03-03 11:55:00,65.34,65.41,65.32,65.39,28344.0,61.3282,61.3939,61.3094,61.3751,28344.0
2023-03-03 12:00:00,65.39,65.39,65.32,65.36,31538.0,61.3751,61.3751,61.3094,61.347,31538.0
2023-03-03 12:05:00,65.36,65.43,65.34,65.41,17634.0,61.347,61.4127,61.3282,61.3939,17634.0
2023-03-03 12:10:00,65.41,65.5,65.41,65.48,17116.0,61.3939,61.4784,61.3939,61.4596,17116.0
2023-03-03 12:15:00,65.48,65.51,65.44,65.47,239651.0,61.4596,61.4878,61.4221,61.4502,239651.0
2023-03-03 12:20:00,65.47,65.54,65.45,65.53,222306.0,61.4502,61.5159,61.4315,61.5066,222306.0
2023-03-03 12:25:00,65.53,65.53,65.47,65.52,44199.0,61.5066,61.5066,61.4502,61.4972,44199.0
2023-03-03 12:30:00,65.52,65.58,65.5,65.55,25349.0,61.4972,61.5535,61.4784,61.5253,25349.0
2023-03-03 12:35:00,65.54,65.54,65.47,65.53,62341.0,61.5159,61.5159,61.4502,61.5066,62341.0
2023-03-03 12:40:00,65.53,65.54,65.48,65.51,29626.0,61.5066,61.5159,61.4596,61.4878,29626.0
2023-03-03 12:45:00,65.5,65.5,65.44,65.45,11845.0,61.4784,61.4784,61.4221,61.4315,11845.0
2023-03-03 12:50:00,65.45,65.48,65.42,65.47,7230.0,61.4315,61.4596,61.4033,61.4502,7230.0
2023-03-03 12:55:00,65.48,65.53,65.48,65.52,23852.0,61.4596,61.5066,61.4596,61.4972,23852.0
2023-03-03 13:00:00,65.52,65.54,65.5,65.53,12026.0,61.4972,61.5159,61.4784,61.5066,12026.0
2023-03-03 13:05:00,65.53,65.6,65.52,65.59,21509.0,61.5066,61.5723,61.4972,61.5629,21509.0
2023-03-03 13:10:00,65.59,65.65,65.58,65.62,22830.0,61.5629,61.6192,61.5535,61.591,22830.0
2023-03-03 13:15:00,65.62,65.63,65.53,65.54,28613.0,61.591,61.6004,61.5066,61.5159,28613.0
2023-03-03 13:20:00,65.53,65.57,65.52,65.56,29712.0,61.5066,61.5441,61.4972,61.5347,29712.0
2023-03-03 13:25:00,65.56,65.6,65.55,65.56,16682.0,61.5347,61.5723,61.5253,61.5347,16682.0
2023-03-03 13:30:00,65.57,65.58,65.52,65.54,18003.0,61.5441,61.5535,61.4972,61.5159,18003.0
2023-03-03 13:35:00,65.56,65.56,65.51,65.55,30010.0,61.5347,61.5347,61.4878,61.5253,30010.0
2023-03-03 13:40:00,65.55,65.56,65.53,65.55,28525.0,61.5253,61.5347,61.5066,61.5253,28525.0
2023-03-03 13:45:00,65.55,65.59,65.52,65.58,18413.0,61.5253,61.5629,61.4972,61.5535,18413.0
2023-03-03 13:50:00,65.59,65.62,65.57,65.62,31728.0,61.5629,61.591,61.5441,61.591,31728.0
2023-03-03 13:55:00,65.61,65.62,65.6,65.62,16377.0,61.5816,61.591,61.5723,61.591,16377.0
2023-03-03 14:00:00,65.62,65.62,65.54,65.55,24610.0,61.591,61.591,61.5159,61.5253,24610.0
2023-03-03 14:05:00,65.55,65.59,65.54,65.57,15356.0,61.5253,61.5629,61.5159,61.5441,15356.0
2023-03-03 14:10:00,65.57,65.65,65.57,65.63,29960.0,61.5441,61.6192,61.5441,61.6004,29960.0
2023-03-03 14:15:00,65.63,65.63,65.58,65.59,18496.0,61.6004,61.6004,61.5535,61.5629,18496.0
2023-03-03 14:20:00,65.59,65.66,65.59,65.65,22134.0,61.5629,61.6286,61.5629,61.6192,22134.0
2023-03-03 14:25:00,65.65,65.73,65.64,65.73,22606.0,61.6192,61.6943,61.6098,61.6943,22606.0
2023-03-03 14:30:00,65.73,65.75,65.7,65.75,21921.0,61.6943,61.713,61.6661,61.713,21921.0
2023-03-03 14:35:00,65.75,65.76,65.71,65.73,19954.0,61.713,61.7224,61.6755,61.6943,19954.0
2023-03-03 14:40:00,65.73,65.76,65.72,65.76,20664.0,61.6943,61.7224,61.6849,61.7224,20664.0
2023-03-03 14:45:00,65.76,65.79,65.75,65.76,23585.0,61.7224,61.7506,61.713,61.7224,23585.0
2023-03-03 14:50:00,65.78,65.83,65.77,65.82,44320.0,61.7412,61.7881,61.7318,61.7787,44320.0
2023-03-03 14:55:00,65.81,65.88,65.79,65.88,24667.0,61.7694,61.8351,61.7506,61.8351,24667.0
2023-03-03 15:00:00,65.88,65.91,65.85,65.91,25222.0,61.8351,61.8632,61.8069,61.8632,25222.0
2023-03-03 15:05:00,65.91,65.95,65.89,65.95,27560.0,61.8632,61.9008,61.8444,61.9008,27560.0
2023-03-03 15:10:00,65.94,65.95,65.89,65.92,29110.0,61.8914,61.9008,61.8444,61.8726,29110.0
2023-03-03 15:15:00,65.92,65.94,65.86,65.87,59014.0,61.8726,61.8914,61.8163,61.8257,59014.0
2023-03-03 15:20:00,65.87,65.9,65.84,65.85,43460.0,61.8257,61.8538,61.7975,61.8069,43460.0
2023-03-03 15:25:00,65.85,65.88,65.81,65.86,36342.0,61.8069,61.8351,61.7694,61.8163,36342.0
2023-03-03 15:30:00,65.86,65.86,65.8,65.83,46008.0,61.8163,61.8163,61.76,61.7881,46008.0
2023-03-03 15:35:00,65.83,65.87,65.8,65.87,49867.0,61.7881,61.8257,61.76,61.8257,49867.0
2023-03-03 15:40:00,65.87,65.87,65.81,65.84,55339.0,61.8257,61.8257,61.7694,61.7975,55339.0
2023-03-03 15:45:00,65.83,65.88,65.82,65.88,54242.0,61.7881,61.8351,61.7787,61.8351,54242.0
2023-03-03 15:50:00,65.88,65.88,65.78,65.78,163743.0,61.8351,61.8351,61.7412,61.7412,163743.0
2023-03-03 15:55:00,65.79,65.79,65.7,65.71,370591.0,61.7506,61.7506,61.6661,61.6755,370591.0
2023-03-06 09:30:00,65.62,65.85,65.56,65.81,87711.0,61.591,61.8069,61.5347,61.7694,87711.0
2023-03-06 09:35:00,65.83,65.86,65.69,65.82,28398.0,61.7881,61.8163,61.6567,61.7787,28398.0
2023-03-06 09:40:00,65.82,65.83,65.64,65.69,43528.0,61.7787,61.7881,61.6098,61.6567,43528.0
2023-03-06 09:45:00,65.69,65.76,65.64,65.76,41162.0,61.6567,61.7224,61.6098,61.7224,41162.0
2023-03-06 09:50:00,65.76,65.81,65.72,65.77,23711.0,61.7224,61.7694,61.6849,61.7318,23711.0
2023-03-06 09:55:00,65.77,65.88,65.76,65.88,30626.0,61.7318,61.8351,61.7224,61.8351,30626.0
2023-03-06 10:00:00,65.87,65.87,65.72,65.81,38584.0,61.8257,61.8257,61.6849,61.7694,38584.0
2023-03-06 10:05:00,65.82,65.95,65.81,65.9,38415.0,61.7787,61.9008,61.7694,61.8538,38415.0
2023-03-06 10:10:00,65.91,65.93,65.85,65.9,22859.0,61.8632,61.882,61.8069,61.8538,22859.0
2023-03-06 10:15:00,65.89,65.95,65.89,65.92,13607.0,61.8444,61.9008,61.8444,61.8726,13607.0
2023-03-06 10:20:00,65.92,65.92,65.85,65.88,14062.0,61.8726,61.8726,61.8069,61.8351,14062.0
2023-03-06 10:25:00,65.87,65.88,65.81,65.87,43870.0,61.8257,61.8351,61.7694,61.8257,43870.0
2023-03-06 10:30:00,65.87,65.89,65.81,65.86,29190.0,61.8257,61.8444,61.7694,61.8163,29190.0
2023-03-06 10:35:00,65.86,65.9,65.85,65.89,24928.0,61.8163,61.8538,61.8069,61.8444,24928.0
2023-03-06 10:40:00,65.88,65.9,65.84,65.9,28434.0,61.8351,61.8538,61.7975,61.8538,28434.0
2023-03-06 10:45:00,65.92,65.92,65.84,65.87,15235.0,61.8726,61.8726,61.7975,61.8257,15235.0
2023-03-06 10:50:00,65.87,65.9,65.85,65.88,16692.0,61.8257,61.8538,61.8069,61.8351,16692.0
2023-03-06 10:55:00,65.88,65.89,65.79,65.82,31495.0,61.8351,61.8444,61.7506,61.7787,31495.0
2023-03-06 11:00:00,65.83,65.92,65.83,65.92,10737.0,61.7881,61.8726,61.7881,61.8726,10737.0
2023-03-06 11:05:00,65.91,65.98,65.91,65.97,34851.0,61.8632,61.9289,61.8632,61.9195,34851.0
2023-03-06 11:10:00,65.98,66.0,65.94,65.96,18138.0,61.9289,61.9477,61.8914,61.9102,18138.0
2023-03-06 11:15:00,65.96,65.96,65.91,65.95,12738.0,61.9102,61.9102,61.8632,61.9008,12738.0
2023-03-06 11:20:00,65.96,65.99,65.89,65.9,208946.0,61.9102,61.9383,61.8444,61.8538,208946.0
2023-03-06 11:25:00,65.9,65.97,65.86,65.96,64111.0,61.8538,61.9195,61.8163,61.9102,64111.0
2023-03-06 11:30:00,65.97,65.98,65.9,65.97,30433.0,61.9195,61.9289,61.8538,61.9195,30433.0
2023-03-06 11:35:00,65.97,66.01,65.89,65.9,51359.0,61.9195,61.9571,61.8444,61.8538,51359.0
2023-03-06 11:40:00,65.91,65.91,65.85,65.89,28516.0,61.8632,61.8632,61.8069,61.8444,28516.0
2023-03-06 11:45:00,65.89,65.89,65.81,65.85,19062.0,61.8444,61.8444,61.7694,61.8069,19062.0
2023-03-06 11:50:00,65.86,65.91,65.82,65.9,28651.0,61.8163,61.8632,61.7787,61.8538,28651.0
2023-03-06 11:55:00,65.9,65.96,65.89,65.94,14947.0,61.8538,61.9102,61.8444,61.8914,14947.0
2023-03-06 12:00:00,65.95,65.97,65.92,65.93,22172.0,61.9008,61.9195,61.8726,61.882,22172.0
2023-03-06 12:05:00,65.94,65.99,65.92,65.98,10711.0,61.8914,61.9383,61.8726,61.9289,10711.0
2023-03-06 12:10:00,65.98,66.02,65.96,66.02,9972.0,61.9289,61.9665,61.9102,61.9665,9972.0
2023-03-06 12:15:00,66.02,66.08,66.01,66.08,7969.0,61.9665,62.0228,61.9571,62.0228,7969.0
2023-03-06 12:20:00,66.07,66.07,66.01,66.02,19720.0,62.0134,62.0134,61.9571,61.9665,19720.0
2023-03-06 12:25:00,66.02,66.02,65.96,65.98,12311.0,61.9665,61.9665,61.9102,61.9289,12311.0
2023-03-06 12:30:00,65.98,65.98,65.93,65.94,13158.0,61.9289,61.9289,61.882,61.8914,13158.0
2023-03-06 12:35:00,65.94,65.97,65.92,65.95,16983.0,61.8914,61.9195,61.8726,61.9008,16983.0
2023-03-06 12:40:00,65.95,66.01,65.95,65.99,12558.0,61.9008,61.9571,61.9008,61.9383,12558.0
2023-03-06 12:45:00,66.0,66.01,65.93,65.98,37102.0,61.9477,61.9571,61.882,61.9289,37102.0
2023-03-06 12:50:00,65.98,66.0,65.95,65.97,18840.0,61.9289,61.9477,61.9008,61.9195,18840.0
2023-03-06 12:55:00,65.97,66.0,65.96,65.98,17763.0,61.9195,61.9477,61.9102,61.9289,17763.0
2023-03-06 13:00:00,65.98,65.98,65.89,65.89,31739.0,61.9289,61.9289,61.8444,61.8444,31739.0
2023-03-06 13:05:00,65.89,65.9,65.84,65.87,21199.0,61.8444,61.8538,61.7975,61.8257,21199.0
2023-03-06 13:10:00,65.88,65.91,65.86,65.9,16698.0,61.8351,61.8632,61.8163,61.8538,16698.0
2023-03-06 13:15:00,65.89,65.92,65.87,65.91,11574.0,61.8444,61.8726,61.8257,61.8632,11574.0
2023-03-06 13:20:00,65.91,65.92,65.87,65.87,15980.0,61.8632,61.8726,61.8257,61.8257,15980.0
2023-03-06 13:25:00,65.88,65.9,65.84,65.88,16701.0,61.8351,61.8538,61.7975,61.8351,16701.0
2023-03-06 13:30:00,65.87,65.92,65.87,65.9,22229.0,61.8257,61.8726,61.8257,61.8538,22229.0
2023-03-06 13:35:00,65.89,65.91,65.81,65.84,22492.0,61.8444,61.8632,61.7694,61.7975,22492.0
2023-03-06 13:40:00,65.84,65.87,65.83,65.87,12605.0,61.7975,61.8257,61.7881,61.8257,12605.0
2023-03-06 13:45:00,65.86,65.87,65.77,65.78,20985.0,61.8163,61.8257,61.7318,61.7412,20985.0
2023-03-06 13:50:00,65.78,65.78,65.72,65.72,16035.0,61.7412,61.7412,61.6849,61.6849,16035.0
2023-03-06 13:55:00,65.72,65.72,65.66,65.7,16628.0,61.6849,61.6849,61.6286,61.6661,16628.0
2023-03-06 14:00:00,65.7,65.73,65.68,65.69,13775.0,61.6661,61.6943,61.6473,61.6567,13775.0
2023-03-06 14:05:00,65.69,65.74,65.68,65.7,11629.0,61.6567,61.7037,61.6473,61.6661,11629.0
2023-03-06 14:10:00,65.7,65.71,65.66,65.66,21122.0,61.6661,61.6755,61.6286,61.6286,21122.0
2023-03-06 14:15:00,65.66,65.67,65.59,65.62,51297.0,61.6286,61.638,61.5629,61.591,51297.0
2023-03-06 14:20:00,65.62,65.66,65.61,65.65,17659.0,61.591,61.6286,61.5816,61.6192,17659.0
2023-03-06 14:25:00,65.65,65.67,65.62,65.66,18273.0,61.6192,61.638,61.591,61.6286,18273.0
2023-03-06 14:30:00,65.67,65.67,65.57,65.57,18625.0,61.638,61.638,61.5441,61.5441,18625.0
2023-03-06 14:35:00,65.58,65.62,65.55,65.62,20662.0,61.5535,61.591,61.5253,61.591,20662.0
2023-03-06 14:40:00,65.62,65.68,65.6,65.66,14228.0,61.591,61.6473,61.5723,61.6286,14228.0
2023-03-06 14:45:00,65.66,65.67,65.62,65.63,15378.0,61.6286,61.638,61.591,61.6004,15378.0
2023-03-06 14:50:00,65.63,65.63,65.59,65.62,11449.0,61.6004,61.6004,61.5629,61.591,11449.0
2023-03-06 14:55:00,65.61,65.65,65.59,65.61,33418.0,61.5816,61.6192,61.5629,61.5816,33418.0
2023-03-06 15:00:00,65.6,65.62,65.57,65.57,15455.0,61.5723,61.591,61.5441,61.5441,15455.0
2023-03-06 15:05:00,65.57,65.6,65.55,65.6,28728.0,61.5441,61.5723,61.5253,61.5723,28728.0
2023-03-06 15:10:00,65.59,65.64,65.56,65.58,29576.0,61.5629,61.6098,61.5347,61.5535,29576.0
2023-03-06 15:15:00,65.57,65.6,65.55,65.59,17128.0,61.5441,61.5723,61.5253,61.5629,17128.0
2023-03-06 15:20:00,65.59,65.63,65.55,65.56,21948.0,61.5629,61.6004,61.5253,61.5347,21948.0
2023-03-06 15:25:00,65.56,65.64,65.56,65.63,25258.0,61.5347,61.6098,61.5347,61.6004,25258.0
2023-03-06 15:30:00,65.63,65.68,65.63,65.64,16940.0,61.6004,61.6473,61.6004,61.6098,16940.0
2023-03-06 15:35:00,65.64,65.69,65.62,65.68,21910.0,61.6098,61.6567,61.591,61.6473,21910.0
2023-03-06 15:40:00,65.67,65.7,65.66,65.69,17837.0,61.638,61.6661,61.6286,61.6567,17837.0
2023-03-06 15:45:00,65.69,65.72,65.68,65.72,33814.0,61.6567,61.6849,61.6473,61.6849,33814.0
2023-03-06 15:50:00,65.71,65.75,65.67,65.75,92195.0,61.6755,61.713,61.638,61.713,92195.0
2023-03-06 15:55:00,65.74,65.75,65.66,65.69,227393.0,61.7037,61.713,61.6286,61.6567,227393.0
2023-03-07 09:30:00,65.78,65.79,65.4,65.45,112528.0,61.7412,61.7506,61.3845,61.4315,112528.0
2023-03-07 09:35:00,65.44,65.47,65.3,65.32,38337.0,61.4221,61.4502,61.2907,61.3094,38337.0
2023-03-07 09:40:00,65.33,65.4,65.26,65.4,66628.0,61.3188,61.3845,61.2531,61.3845,66628.0
2023-03-07 09:45:00,65.39,65.59,65.38,65.57,35284.0,61.3751,61.5629,61.3658,61.5441,35284.0
2023-03-07 09:50:00,65.56,65.61,65.54,65.57,19612.0,61.5347,61.5816,61.5159,61.5441,19612.0
2023-03-07 09:55:00,65.58,65.62,65.53,65.61,17654.0,61.5535,61.591,61.5066,61.5816,17654.0
2023-03-07 10:00:00,65.59,65.62,65.27,65.28,59148.0,61.5629,61.591,61.2625,61.2719,59148.0
2023-03-07 10:05:00,65.28,65.36,65.17,65.21,35010.0,61.2719,61.347,61.1687,61.2062,35010.0
2023-03-07 10:10:00,65.2,65.21,65.08,65.09,34047.0,61.1968,61.2062,61.0842,61.0936,34047.0
2023-03-07 10:15:00,65.08,65.12,65.0,65.0,44715.0,61.0842,61.1217,61.0091,61.0091,44715.0
2023-03-07 10:20:00,65.01,65.1,64.98,65.02,43557.0,61.0185,61.103,60.9903,61.0279,43557.0
2023-03-07 10:25:00,65.02,65.07,65.0,65.03,42222.0,61.0279,61.0748,61.0091,61.0373,42222.0
2023-03-07 10:30:00,65.02,65.17,64.99,65.1,88755.0,61.0279,61.1687,60.9997,61.103,88755.0
2023-03-07 10:35:00,65.09,65.15,64.96,65.01,110039.0,61.0936,61.1499,60.9715,61.0185,110039.0
2023-03-07 10:40:00,65.0,65.05,64.93,64.93,49435.0,61.0091,61.056,60.9434,60.9434,49435.0
2023-03-07 10:45:00,64.93,65.05,64.9,65.02,34503.0,60.9434,61.056,60.9152,61.0279,34503.0
2023-03-07 10:50:00,65.03,65.04,64.91,65.04,46175.0,61.0373,61.0466,60.9246,61.0466,46175.0
2023-03-07 10:55:00,65.05,65.05,64.94,64.96,38780.0,61.056,61.056,60.9528,60.9715,38780.0
2023-03-07 11:00:00,64.97,65.06,64.93,65.02,32375.0,60.9809,61.0654,60.9434,61.0279,32375.0
2023-03-07 11:05:00,65.01,65.02,64.84,64.87,24002.0,61.0185,61.0279,60.8589,60.8871,24002.0
2023-03-07 11:10:00,64.89,64.93,64.73,64.74,28409.0,60.9058,60.9434,60.7557,60.7651,28409.0
2023-03-07 11:15:00,64.73,64.74,64.7,64.73,17866.0,60.7557,60.7651,60.7275,60.7557,17866.0
2023-03-07 11:20:00,64.75,64.75,64.69,64.7,18495.0,60.7744,60.7744,60.7181,60.7275,18495.0
2023-03-07 11:25:00,64.7,64.77,64.66,64.68,24182.0,60.7275,60.7932,60.69,60.7087,24182.0
2023-03-07 11:30:00,64.67,64.75,64.67,64.71,21132.0,60.6994,60.7744,60.6994,60.7369,21132.0
2023-03-07 11:35:00,64.7,64.79,64.69,64.73,25339.0,60.7275,60.812,60.7181,60.7557,25339.0
2023-03-07 11:40:00,64.73,64.74,64.64,64.7,21060.0,60.7557,60.7651,60.6712,60.7275,21060.0
2023-03-07 11:45:00,64.69,64.69,64.64,64.69,19745.0,60.7181,60.7181,60.6712,60.7181,19745.0
2023-03-07 11:50:00,64.69,64.72,64.61,64.61,46857.0,60.7181,60.7463,60.643,60.643,46857.0
2023-03-07 11:55:00,64.6,64.6,64.52,64.56,22100.0,60.6337,60.6337,60.5586,60.5961,22100.0
2023-03-07 12:00:00,64.57,64.64,64.56,64.63,17694.0,60.6055,60.6712,60.5961,60.6618,17694.0
2023-03-07 12:05:00,64.63,64.69,64.62,64.69,23807.0,60.6618,60.7181,60.6524,60.7181,23807.0
2023-03-07 12:10:00,64.69,64.71,64.63,64.68,15614.0,60.7181,60.7369,60.6618,60.7087,15614.0
2023-03-07 12:15:00,64.68,64.75,64.66,64.75,15716.0,60.7087,60.7744,60.69,60.7744,15716.0
2023-03-07 12:20:00,64.75,64.94,64.75,64.84,50991.0,60.7744,60.9528,60.7744,60.8589,50991.0
2023-03-07 12:25:00,64.85,64.96,64.82,64.82,38838.0,60.8683,60.9715,60.8401,60.8401,38838.0
2023-03-07 12:30:00,64.81,64.84,64.79,64.8,129921.0,60.8308,60.8589,60.812,60.8214,129921.0
2023-03-07 12:35:00,64.79,64.79,64.62,64.65,76405.0,60.812,60.812,60.6524,60.6806,76405.0
2023-03-07 12:40:00,64.64,64.66,64.55,64.61,31946.0,60.6712,60.69,60.5867,60.643,31946.0
2023-03-07 12:45:00,64.62,64.66,64.58,64.64,27413.0,60.6524,60.69,60.6149,60.6712,27413.0
2023-03-07 12:50:00,64.63,64.68,64.56,64.57,26045.0,60.6618,60.7087,60.5961,60.6055,26045.0
2023-03-07 12:55:00,64.56,64.59,64.53,64.56,46608.0,60.5961,60.6243,60.568,60.5961,46608.0
2023-03-07 13:00:00,64.54,64.54,64.44,64.45,49308.0,60.5773,60.5773,60.4835,60.4929,49308.0
2023-03-07 13:05:00,64.44,64.48,64.39,64.46,40482.0,60.4835,60.521,60.4365,60.5022,40482.0
2023-03-07 13:10:00,64.47,64.49,64.42,64.46,27113.0,60.5116,60.5304,60.4647,60.5022,27113.0
2023-03-07 13:15:00,64.47,64.53,64.43,64.49,57089.0,60.5116,60.568,60.4741,60.5304,57089.0
2023-03-07 13:20:00,64.48,64.48,64.39,64.41,36799.0,60.521,60.521,60.4365,60.4553,36799.0
2023-03-07 13:25:00,64.41,64.47,64.4,64.45,20582.0,60.4553,60.5116,60.4459,60.4929,20582.0
2023-03-07 13:30:00,64.44,64.48,64.4,64.44,18739.0,60.4835,60.521,60.4459,60.4835,18739.0
2023-03-07 13:35:00,64.43,64.49,64.4,64.48,16231.0,60.4741,60.5304,60.4459,60.521,16231.0
2023-03-07 13:40:00,64.49,64.5,64.46,64.47,20060.0,60.5304,60.5398,60.5022,60.5116,20060.0
2023-03-07 13:45:00,64.47,64.52,64.46,64.51,26813.0,60.5116,60.5586,60.5022,60.5492,26813.0
2023-03-07 13:50:00,64.5,64.58,64.48,64.57,41057.0,60.5398,60.6149,60.521,60.6055,41057.0
2023-03-07 13:55:00,64.57,64.61,64.56,64.6,20018.0,60.6055,60.643,60.5961,60.6337,20018.0
2023-03-07 14:00:00,64.6,64.67,64.6,64.67,22771.0,60.6337,60.6994,60.6337,60.6994,22771.0
2023-03-07 14:05:00,64.66,64.73,64.65,64.72,28602.0,60.69,60.7557,60.6806,60.7463,28602.0
2023-03-07 14:10:00,64.72,64.72,64.69,64.7,13155.0,60.7463,60.7463,60.7181,60.7275,13155.0
2023-03-07 14:15:00,64.69,64.74,64.67,64.73,18652.0,60.7181,60.7651,60.6994,60.7557,18652.0
2023-03-07 14:20:00,64.73,64.76,64.71,64.75,36775.0,60.7557,60.7838,60.7369,60.7744,36775.0
2023-03-07 14:25:00,64.76,64.78,64.73,64.75,18200.0,60.7838,60.8026,60.7557,60.7744,18200.0
2023-03-07 14:30:00,64.73,64.74,64.69,64.69,112476.0,60.7557,60.7651,60.7181,60.7181,112476.0
2023-03-07 14:35:00,64.68,64.7,64.66,64.67,16269.0,60.7087,60.7275,60.69,60.6994,16269.0
2023-03-07 14:40:00,64.67,64.69,64.62,64.64,10723.0,60.6994,60.7181,60.6524,60.6712,10723.0
2023-03-07 14:45:00,64.64,64.73,64.64,64.72,25892.0,60.6712,60.7557,60.6712,60.7463,25892.0
2023-03-07 14:50:00,64.72,64.74,64.7,64.7,18540.0,60.7463,60.7651,60.7275,60.7275,18540.0
2023-03-07 14:55:00,64.7,64.73,64.68,64.68,18830.0,60.7275,60.7557,60.7087,60.7087,18830.0
2023-03-07 15:00:00,64.68,64.72,64.64,64.64,32968.0,60.7087,60.7463,60.6712,60.6712,32968.0
2023-03-07 15:05:00,64.64,64.65,64.59,64.63,18345.0,60.6712,60.6806,60.6243,60.6618,18345.0
2023-03-07 15:10:00,64.64,64.77,64.64,64.76,21977.0,60.6712,60.7932,60.6712,60.7838,21977.0
2023-03-07 15:15:00,64.76,64.83,64.74,64.82,18822.0,60.7838,60.8495,60.7651,60.8401,18822.0
2023-03-07 15:20:00,64.82,64.84,64.79,64.8,15956.0,60.8401,60.8589,60.812,60.8214,15956.0
2023-03-07 15:25:00,64.79,64.81,64.77,64.8,24960.0,60.812,60.8308,60.7932,60.8214,24960.0
2023-03-07 15:30:00,64.8,64.94,64.79,64.94,51651.0,60.8214,60.9528,60.812,60.9528,51651.0
2023-03-07 15:35:00,64.94,64.98,64.93,64.94,28235.0,60.9528,60.9903,60.9434,60.9528,28235.0
2023-03-07 15:40:00,64.95,64.97,64.86,64.87,29517.0,60.9622,60.9809,60.8777,60.8871,29517.0
2023-03-07 15:45:00,64.87,64.88,64.82,64.87,39746.0,60.8871,60.8965,60.8401,60.8871,39746.0
2023-03-07 15:50:00,64.87,64.88,64.8,64.86,160165.0,60.8871,60.8965,60.8214,60.8777,160165.0
2023-03-07 15:55:00,64.86,64.87,64.74,64.8,287002.0,60.8777,60.8871,60.7651,60.8214,287002.0
2023-03-08 09:30:00,64.81,64.86,64.65,64.67,121434.0,60.8308,60.8777,60.6806,60.6994,121434.0
2023-03-08 09:35:00,64.69,64.86,64.65,64.85,47152.0,60.7181,60.8777,60.6806,60.8683,47152.0
2023-03-08 09:40:00,64.84,64.86,64.7,64.7,33182.0,60.8589,60.8777,60.7275,60.7275,33182.0
2023-03-08 09:45:00,64.71,64.95,64.7,64.91,38405.0,60.7369,60.9622,60.7275,60.9246,38405.0
2023-03-08 09:50:00,64.92,64.95,64.88,64.94,21709.0,60.934,60.9622,60.8965,60.9528,21709.0
2023-03-08 09:55:00,64.95,64.95,64.84,64.84,21239.0,60.9622,60.9622,60.8589,60.8589,21239.0
2023-03-08 10:00:00,64.84,64.85,64.6,64.81,28944.0,60.8589,60.8683,60.6337,60.8308,28944.0
2023-03-08 10:05:00,64.82,64.88,64.77,64.88,29777.0,60.8401,60.8965,60.7932,60.8965,29777.0
2023-03-08 10:10:00,64.88,64.98,64.85,64.87,16462.0,60.8965,60.9903,60.8683,60.8871,16462.0
2023-03-08 10:15:00,64.86,64.93,64.82,64.87,20837.0,60.8777,60.9434,60.8401,60.8871,20837.0
2023-03-08 10:20:00,64.88,65.03,64.83,65.01,20981.0,60.8965,61.0373,60.8495,61.0185,20981.0
2023-03-08 10:25:00,65.01,65.05,64.87,64.89,27343.0,61.0185,61.056,60.8871,60.9058,27343.0
2023-03-08 10:30:00,64.89,65.03,64.86,64.99,25682.0,60.9058,61.0373,60.8777,60.9997,25682.0
2023-03-08 10:35:00,64.99,65.06,64.99,65.04,20695.0,60.9997,61.0654,60.9997,61.0466,20695.0
2023-03-08 10:40:00,65.04,65.08,64.98,64.98,25783.0,61.0466,61.0842,60.9903,60.9903,25783.0
2023-03-08 10:45:00,64.99,65.0,64.89,64.92,28692.0,60.9997,61.0091,60.9058,60.934,28692.0
2023-03-08 10:50:00,64.92,64.96,64.9,64.95,24933.0,60.934,60.9715,60.9152,60.9622,24933.0
2023-03-08 10:55:00,64.95,64.98,64.92,64.94,18005.0,60.9622,60.9903,60.934,60.9528,18005.0
2023-03-08 11:00:00,64.97,64.97,64.91,64.92,15414.0,60.9809,60.9809,60.9246,60.934,15414.0
2023-03-08 11:05:00,64.91,64.94,64.9,64.92,10974.0,60.9246,60.9528,60.9152,60.934,10974.0
2023-03-08 11:10:00,64.93,64.98,64.9,64.98,14094.0,60.9434,60.9903,60.9152,60.9903,14094.0
2023-03-08 11:15:00,64.97,65.02,64.97,64.99,18914.0,60.9809,61.0279,60.9809,60.9997,18914.0
2023-03-08 11:20:00,64.99,65.05,64.97,64.98,23716.0,60.9997,61.056,60.9809,60.9903,23716.0
2023-03-08 11:25:00,64.98,65.05,64.98,65.0,20037.0,60.9903,61.056,60.9903,61.0091,20037.0
2023-03-08 11:30:00,65.0,65.01,64.92,64.97,31183.0,61.0091,61.0185,60.934,60.9809,31183.0
2023-03-08 11:35:00,64.96,64.97,64.92,64.95,20136.0,60.9715,60.9809,60.934,60.9622,20136.0
2023-03-08 11:40:00,64.94,64.99,64.94,64.97,15307.0,60.9528,60.9997,60.9528,60.9809,15307.0
2023-03-08 11:45:00,65.0,65.13,64.96,65.11,19665.0,61.0091,61.1311,60.9715,61.1123,19665.0
2023-03-08 11:50:00,65.12,65.2,65.1,65.17,22316.0,61.1217,61.1968,61.103,61.1687,22316.0
2023-03-08 11:55:00,65.18,65.2,65.16,65.2,33738.0,61.178,61.1968,61.1593,61.1968,33738.0
2023-03-08 12:00:00,65.2,65.24,65.2,65.21,15318.0,61.1968,61.2344,61.1968,61.2062,15318.0
2023-03-08 12:05:00,65.21,65.22,65.13,65.15,13614.0,61.2062,61.2156,61.1311,61.1499,13614.0
2023-03-08 12:10:00,65.14,65.15,65.06,65.06,14730.0,61.1405,61.1499,61.0654,61.0654,14730.0
2023-03-08 12:15:00,65.05,65.14,65.05,65.14,8332.0,61.056,61.1405,61.056,61.1405,8332.0
2023-03-08 12:20:00,65.14,65.15,65.11,65.11,14975.0,61.1405,61.1499,61.1123,61.1123,14975.0
2023-03-08 12:25:00,65.11,65.12,65.07,65.1,10063.0,61.1123,61.1217,61.0748,61.103,10063.0
2023-03-08 12:30:00,65.09,65.09,64.93,64.97,27210.0,61.0936,61.0936,60.9434,60.9809,27210.0
2023-03-08 12:35:00,64.97,65.04,64.96,65.02,13276.0,60.9809,61.0466,60.9715,61.0279,13276.0
2023-03-08 12:40:00,65.02,65.07,65.01,65.06,19529.0,61.0279,61.0748,61.0185,61.0654,19529.0
2023-03-08 12:45:00,65.06,65.08,65.04,65.06,9953.0,61.0654,61.0842,61.0466,61.0654,9953.0
2023-03-08 12:50:00,65.07,65.09,65.04,65.06,5105.0,61.0748,61.0936,61.0466,61.0654,5105.0
2023-03-08 12:55:00,65.06,65.07,65.02,65.06,28337.0,61.0654,61.0748,61.0279,61.0654,28337.0
2023-03-08 13:00:00,65.06,65.1,64.99,65.0,41994.0,61.0654,61.103,60.9997,61.0091,41994.0
2023-03-08 13:05:00,65.01,65.03,64.94,64.95,23744.0,61.0185,61.0373,60.9528,60.9622,23744.0
2023-03-08 13:10:00,64.95,64.95,64.9,64.92,12710.0,60.9622,60.9622,60.9152,60.934,12710.0
2023-03-08 13:15:00,64.91,64.93,64.85,64.86,21464.0,60.9246,60.9434,60.8683,60.8777,21464.0
2023-03-08 13:20:00,64.85,64.93,64.84,64.92,14323.0,60.8683,60.9434,60.8589,60.934,14323.0
2023-03-08 13:25:00,64.92,64.92,64.82,64.83,24287.0,60.934,60.934,60.8401,60.8495,24287.0
2023-03-08 13:30:00,64.84,64.84,64.77,64.78,17786.0,60.8589,60.8589,60.7932,60.8026,17786.0
2023-03-08 13:35:00,64.78,64.79,64.69,64.73,14733.0,60.8026,60.812,60.7181,60.7557,14733.0
2023-03-08 13:40:00,64.73,64.77,64.7,64.75,9557.0,60.7557,60.7932,60.7275,60.7744,9557.0
2023-03-08 13:45:00,64.74,64.76,64.72,64.72,16471.0,60.7651,60.7838,60.7463,60.7463,16471.0
2023-03-08 13:50:00,64.72,64.79,64.7,64.78,14800.0,60.7463,60.812,60.7275,60.8026,14800.0
2023-03-08 13:55:00,64.78,64.82,64.76,64.8,17766.0,60.8026,60.8401,60.7838,60.8214,17766.0
2023-03-08 14:00:00,64.81,64.86,64.81,64.84,13097.0,60.8308,60.8777,60.8308,60.8589,13097.0
2023-03-08 14:05:00,64.84,64.87,64.81,64.87,9881.0,60.8589,60.8871,60.8308,60.8871,9881.0
2023-03-08 14:10:00,64.87,64.92,64.87,64.88,13935.0,60.8871,60.934,60.8871,60.8965,13935.0
2023-03-08 14:15:00,64.88,64.93,64.87,64.93,9435.0,60.8965,60.9434,60.8871,60.9434,9435.0
2023-03-08 14:20:00,64.94,64.96,64.93,64.94,11226.0,60.9528,60.9715,60.9434,60.9528,11226.0
2023-03-08 14:25:00,64.94,64.97,64.93,64.95,11562.0,60.9528,60.9809,60.9434,60.9622,11562.0
2023-03-08 14:30:00,64.96,64.98,64.94,64.95,16920.0,60.9715,60.9903,60.9528,60.9622,16920.0
2023-03-08 14:35:00,64.95,64.99,64.94,64.96,14371.0,60.9622,60.9997,60.9528,60.9715,14371.0
2023-03-08 14:40:00,64.95,64.99,64.95,64.97,8848.0,60.9622,60.9997,60.9622,60.9809,8848.0
2023-03-08 14:45:00,64.97,64.98,64.93,64.93,9311.0,60.9809,60.9903,60.9434,60.9434,9311.0
2023-03-08 14:50:00,64.94,64.94,64.87,64.89,8695.0,60.9528,60.9528,60.8871,60.9058,8695.0
2023-03-08 14:55:00,64.88,64.89,64.84,64.88,12238.0,60.8965,60.9058,60.8589,60.8965,12238.0
2023-03-08 15:00:00,64.88,64.96,64.87,64.94,11433.0,60.8965,60.9715,60.8871,60.9528,11433.0
2023-03-08 15:05:00,64.94,64.95,64.91,64.94,17612.0,60.9528,60.9622,60.9246,60.9528,17612.0
2023-03-08 15:10:00,64.95,64.95,64.89,64.91,18503.0,60.9622,60.9622,60.9058,60.9246,18503.0
2023-03-08 15:15:00,64.9,64.91,64.86,64.88,12671.0,60.9152,60.9246,60.8777,60.8965,12671.0
2023-03-08 15:20:00,64.87,64.9,64.85,64.88,57080.0,60.8871,60.9152,60.8683,60.8965,57080.0
2023-03-08 15:25:00,64.88,64.92,64.85,64.88,18625.0,60.8965,60.934,60.8683,60.8965,18625.0
2023-03-08 15:30:00,64.89,64.95,64.88,64.94,25500.0,60.9058,60.9622,60.8965,60.9528,25500.0
2023-03-08 15:35:00,64.94,65.02,64.93,65.0,22890.0,60.9528,61.0279,60.9434,61.0091,22890.0
2023-03-08 15:40:00,65.0,65.06,64.97,65.06,38071.0,61.0091,61.0654,60.9809,61.0654,38071.0
2023-03-08 15:45:00,65.06,65.13,65.05,65.1,41618.0,61.0654,61.1311,61.056,61.103,41618.0
2023-03-08 15:50:00,65.11,65.16,65.08,65.09,64384.0,61.1123,61.1593,61.0842,61.0936,64384.0
2023-03-08 15:55:00,65.09,65.11,65.05,65.09,149141.0,61.0936,61.1123,61.056,61.0936,149141.0
2023-03-09 09:30:00,65.49,65.59,65.33,65.33,95291.0,61.469,61.5629,61.3188,61.3188,95291.0
2023-03-09 09:35:00,65.34,65.44,65.26,65.31,33252.0,61.3282,61.4221,61.2531,61.3001,33252.0
2023-03-09 09:40:00,65.33,65.35,65.2,65.21,18033.0,61.3188,61.3376,61.1968,61.2062,18033.0
2023-03-09 09:45:00,65.21,65.35,65.19,65.3,16874.0,61.2062,61.3376,61.1874,61.2907,16874.0
2023-03-09 09:50:00,65.31,65.35,65.25,65.31,27132.0,61.3001,61.3376,61.2437,61.3001,27132.0
2023-03-09 09:55:00,65.3,65.31,65.21,65.26,15585.0,61.2907,61.3001,61.2062,61.2531,15585.0
2023-03-09 10:00:00,65.27,65.32,65.25,65.28,18236.0,61.2625,61.3094,61.2437,61.2719,18236.0
2023-03-09 10:05:00,65.29,65.34,65.24,65.26,29914.0,61.2813,61.3282,61.2344,61.2531,29914.0
2023-03-09 10:10:00,65.27,65.32,65.25,65.31,42284.0,61.2625,61.3094,61.2437,61.3001,42284.0
2023-03-09 10:15:00,65.3,65.3,65.19,65.2,17839.0,61.2907,61.2907,61.1874,61.1968,17839.0
2023-03-09 10:20:00,65.2,65.21,65.13,65.14,25867.0,61.1968,61.2062,61.1311,61.1405,25867.0
2023-03-09 10:25:00,65.14,65.14,65.08,65.1,35073.0,61.1405,61.1405,61.0842,61.103,35073.0
2023-03-09 10:30:00,65.12,65.24,65.1,65.23,26956.0,61.1217,61.2344,61.103,61.225,26956.0
2023-03-09 10:35:00,65.22,65.27,65.2,65.23,24501.0,61.2156,61.2625,61.1968,61.225,24501.0
2023-03-09 10:40:00,65.24,65.29,65.24,65.28,12754.0,61.2344,61.2813,61.2344,61.2719,12754.0
2023-03-09 10:45:00,65.28,65.29,65.22,65.24,26252.0,61.2719,61.2813,61.2156,61.2344,26252.0
2023-03-09 10:50:00,65.23,65.26,65.2,65.22,45966.0,61.225,61.2531,61.1968,61.2156,45966.0
2023-03-09 10:55:00,65.22,65.23,65.14,65.15,18848.0,61.2156,61.225,61.1405,61.1499,18848.0
2023-03-09 11:00:00,65.15,65.22,65.13,65.17,19167.0,61.1499,61.2156,61.1311,61.1687,19167.0
2023-03-09 11:05:00,65.17,65.19,65.14,65.19,38378.0,61.1687,61.1874,61.1405,61.1874,38378.0
2023-03-09 11:10:00,65.18,65.18,65.08,65.1,41404.0,61.178,61.178,61.0842,61.103,41404.0
2023-03-09 11:15:00,65.11,65.12,65.07,65.12,15776.0,61.1123,61.1217,61.0748,61.1217,15776.0
2023-03-09 11:20:00,65.13,65.21,65.1,65.21,12557.0,61.1311,61.2062,61.103,61.2062,12557.0
2023-03-09 11:25:00,65.2,65.2,65.14,65.18,18874.0,61.1968,61.1968,61.1405,61.178,18874.0
2023-03-09 11:30:00,65.19,65.22,65.14,65.15,37183.0,61.1874,61.2156,61.1405,61.1499,37183.0
2023-03-09 11:35:00,65.17,65.19,65.16,65.16,14526.0,61.1687,61.1874,61.1593,61.1593,14526.0
2023-03-09 11:40:00,65.17,65.18,65.13,65.14,18212.0,61.1687,61.178,61.1311,61.1405,18212.0
2023-03-09 11:45:00,65.15,65.17,65.12,65.14,22359.0,61.1499,61.1687,61.1217,61.1405,22359.0
2023-03-09 11:50:00,65.14,65.16,65.08,65.14,41309.0,61.1405,61.1593,61.0842,61.1405,41309.0
2023-03-09 11:55:00,65.14,65.18,65.12,65.18,19472.0,61.1405,61.178,61.1217,61.178,19472.0
2023-03-09 12:00:00,65.17,65.23,65.11,65.22,35187.0,61.1687,61.225,61.1123,61.2156,35187.0
2023-03-09 12:05:00,65.22,65.31,65.19,65.31,20557.0,61.2156,61.3001,61.1874,61.3001,20557.0
2023-03-09 12:10:00,65.32,65.37,65.31,65.32,25411.0,61.3094,61.3564,61.3001,61.3094,25411.0
2023-03-09 12:15:00,65.33,65.41,65.32,65.4,34824.0,61.3188,61.3939,61.3094,61.3845,34824.0
2023-03-09 12:20:00,65.4,65.48,65.37,65.47,17689.0,61.3845,61.4596,61.3564,61.4502,17689.0
2023-03-09 12:25:00,65.47,65.56,65.47,65.56,28767.0,61.4502,61.5347,61.4502,61.5347,28767.0
2023-03-09 12:30:00,65.57,65.6,65.56,65.59,23937.0,61.5441,61.5723,61.5347,61.5629,23937.0
2023-03-09 12:35:00,65.59,65.59,65.5,65.57,25065.0,61.5629,61.5629,61.4784,61.5441,25065.0
2023-03-09 12:40:00,65.56,65.62,65.56,65.59,24946.0,61.5347,61.591,61.5347,61.5629,24946.0
2023-03-09 12:45:00,65.59,65.63,65.56,65.6,26209.0,61.5629,61.6004,61.5347,61.5723,26209.0
2023-03-09 12:50:00,65.6,65.68,65.58,65.66,18014.0,61.5723,61.6473,61.5535,61.6286,18014.0
2023-03-09 12:55:00,65.67,65.7,65.64,65.65,16714.0,61.638,61.6661,61.6098,61.6192,16714.0
2023-03-09 13:00:00,65.64,65.65,65.57,65.62,27675.0,61.6098,61.6192,61.5441,61.591,27675.0
2023-03-09 13:05:00,65.63,65.69,65.63,65.69,17529.0,61.6004,61.6567,61.6004,61.6567,17529.0
2023-03-09 13:10:00,65.7,65.7,65.6,65.61,18281.0,61.6661,61.6661,61.5723,61.5816,18281.0
2023-03-09 13:15:00,65.6,65.64,65.6,65.63,15587.0,61.5723,61.6098,61.5723,61.6004,15587.0
2023-03-09 13:20:00,65.64,65.68,65.56,65.57,29157.0,61.6098,61.6473,61.5347,61.5441,29157.0
2023-03-09 13:25:00,65.58,65.58,65.49,65.54,13575.0,61.5535,61.5535,61.469,61.5159,13575.0
2023-03-09 13:30:00,65.53,65.58,65.52,65.53,22924.0,61.5066,61.5535,61.4972,61.5066,22924.0
2023-03-09 13:35:00,65.52,65.54,65.45,65.47,18217.0,61.4972,61.5159,61.4315,61.4502,18217.0
2023-03-09 13:40:00,65.48,65.59,65.48,65.59,15082.0,61.4596,61.5629,61.4596,61.5629,15082.0
2023-03-09 13:45:00,65.59,65.59,65.49,65.5,21186.0,61.5629,61.5629,61.469,61.4784,21186.0
2023-03-09 13:50:00,65.51,65.57,65.49,65.54,19243.0,61.4878,61.5441,61.469,61.5159,19243.0
2023-03-09 13:55:00,65.53,65.56,65.49,65.5,29960.0,61.5066,61.5347,61.469,61.4784,29960.0
2023-03-09 14:00:00,65.51,65.51,65.3,65.31,35775.0,61.4878,61.4878,61.2907,61.3001,35775.0
2023-03-09 14:05:00,65.3,65.3,65.24,65.26,29424.0,61.2907,61.2907,61.2344,61.2531,29424.0
2023-03-09 14:10:00,65.25,65.29,65.19,65.25,28556.0,61.2437,61.2813,61.1874,61.2437,28556.0
2023-03-09 14:15:00,65.23,65.27,65.17,65.18,18732.0,61.225,61.2625,61.1687,61.178,18732.0
2023-03-09 14:20:00,65.18,65.19,65.12,65.16,18831.0,61.178,61.1874,61.1217,61.1593,18831.0
2023-03-09 14:25:00,65.17,65.19,65.1,65.11,32875.0,61.1687,61.1874,61.103,61.1123,32875.0
2023-03-09 14:30:00,65.1,65.12,65.02,65.03,37178.0,61.103,61.1217,61.0279,61.0373,37178.0
2023-03-09 14:35:00,65.03,65.09,65.0,65.01,16270.0,61.0373,61.0936,61.0091,61.0185,16270.0
2023-03-09 14:40:00,65.01,65.05,64.96,64.99,16545.0,61.0185,61.056,60.9715,60.9997,16545.0
2023-03-09 14:45:00,64.99,65.05,64.93,64.96,25467.0,60.9997,61.056,60.9434,60.9715,25467.0
2023-03-09 14:50:00,64.96,64.99,64.92,64.94,28596.0,60.9715,60.9997,60.934,60.9528,28596.0
2023-03-09 14:55:00,64.94,64.95,64.82,64.83,23392.0,60.9528,60.9622,60.8401,60.8495,23392.0
2023-03-09 15:00:00,64.83,64.86,64.76,64.78,18512.0,60.8495,60.8777,60.7838,60.8026,18512.0
2023-03-09 15:05:00,64.77,64.79,64.69,64.71,31827.0,60.7932,60.812,60.7181,60.7369,31827.0
2023-03-09 15:10:00,64.72,64.76,64.69,64.7,34577.0,60.7463,60.7838,60.7181,60.7275,34577.0
2023-03-09 15:15:00,64.7,64.7,64.58,64.58,31117.0,60.7275,60.7275,60.6149,60.6149,31117.0
2023-03-09 15:20:00,64.58,64.62,64.46,64.55,35824.0,60.6149,60.6524,60.5022,60.5867,35824.0
2023-03-09 15:25:00,64.53,64.69,64.53,64.65,36423.0,60.568,60.7181,60.568,60.6806,36423.0
2023-03-09 15:30:00,64.64,64.83,64.61,64.81,47296.0,60.6712,60.8495,60.643,60.8308,47296.0
2023-03-09 15:35:00,64.8,64.84,64.71,64.83,47147.0,60.8214,60.8589,60.7369,60.8495,47147.0
2023-03-09 15:40:00,64.82,64.86,64.77,64.78,37520.0,60.8401,60.8777,60.7932,60.8026,37520.0
2023-03-09 15:45:00,64.78,64.89,64.72,64.88,71657.0,60.8026,60.9058,60.7463,60.8965,71657.0
2023-03-09 15:50:00,64.88,64.95,64.8,64.84,132730.0,60.8965,60.9622,60.8214,60.8589,132730.0
2023-03-09 15:55:00,64.84,64.86,64.72,64.76,259043.0,60.8589,60.8777,60.7463,60.7838,259043.0
2023-03-10 09:30:00,64.91,65.14,64.91,65.07,124504.0,60.9246,61.1405,60.9246,61.0748,124504.0
2023-03-10 09:35:00,65.07,65.27,65.04,65.15,51755.0,61.0748,61.2625,61.0466,61.1499,51755.0
2023-03-10 09:40:00,65.14,65.26,65.09,65.13,55222.0,61.1405,61.2531,61.0936,61.1311,55222.0
2023-03-10 09:45:00,65.13,65.34,65.05,65.1,79707.0,61.1311,61.3282,61.056,61.103,79707.0
2023-03-10 09:50:00,65.09,65.12,64.94,64.97,47217.0,61.0936,61.1217,60.9528,60.9809,47217.0
2023-03-10 09:55:00,64.97,65.02,64.91,64.94,38751.0,60.9809,61.0279,60.9246,60.9528,38751.0
2023-03-10 10:00:00,64.94,64.96,64.86,64.92,69283.0,60.9528,60.9715,60.8777,60.934,69283.0
2023-03-10 10:05:00,64.92,65.02,64.85,64.98,73455.0,60.934,61.0279,60.8683,60.9903,73455.0
2023-03-10 10:10:00,64.98,65.09,64.96,65.05,36920.0,60.9903,61.0936,60.9715,61.056,36920.0
2023-03-10 10:15:00,65.05,65.05,64.85,64.88,39010.0,61.056,61.056,60.8683,60.8965,39010.0
2023-03-10 10:20:00,64.88,65.0,64.87,64.92,34332.0,60.8965,61.0091,60.8871,60.934,34332.0
2023-03-10 10:25:00,64.94,64.97,64.88,64.92,29469.0,60.9528,60.9809,60.8965,60.934,29469.0
2023-03-10 10:30:00,64.92,65.1,64.91,65.02,46792.0,60.934,61.103,60.9246,61.0279,46792.0
2023-03-10 10:35:00,65.03,65.1,65.01,65.06,30537.0,61.0373,61.103,61.0185,61.0654,30537.0
2023-03-10 10:40:00,65.07,65.14,65.06,65.07,30472.0,61.0748,61.1405,61.0654,61.0748,30472.0
2023-03-10 10:45:00,65.07,65.1,64.98,65.05,33707.0,61.0748,61.103,60.9903,61.056,33707.0
2023-03-10 10:50:00,65.04,65.08,64.99,65.03,39087.0,61.0466,61.0842,60.9997,61.0373,39087.0
2023-03-10 10:55:00,65.03,65.25,65.03,65.21,37613.0,61.0373,61.2437,61.0373,61.2062,37613.0
2023-03-10 11:00:00,65.21,65.21,65.02,65.03,45426.0,61.2062,61.2062,61.0279,61.0373,45426.0
2023-03-10 11:05:00,65.04,65.09,65.01,65.06,27829.0,61.0466,61.0936,61.0185,61.0654,27829.0
2023-03-10 11:10:00,65.06,65.13,65.06,65.09,34957.0,61.0654,61.1311,61.0654,61.0936,34957.0
2023-03-10 11:15:00,65.08,65.13,65.02,65.13,45030.0,61.0842,61.1311,61.0279,61.1311,45030.0
2023-03-10 11:20:00,65.13,65.29,65.12,65.27,32090.0,61.1311,61.2813,61.1217,61.2625,32090.0
2023-03-10 11:25:00,65.28,65.35,65.26,65.34,69286.0,61.2719,61.3376,61.2531,61.3282,69286.0
2023-03-10 11:30:00,65.34,65.47,65.33,65.46,30196.0,61.3282,61.4502,61.3188,61.4408,30196.0
2023-03-10 11:35:00,65.46,65.51,65.41,65.44,41476.0,61.4408,61.4878,61.3939,61.4221,41476.0
2023-03-10 11:40:00,65.44,65.49,65.38,65.43,38868.0,61.4221,61.469,61.3658,61.4127,38868.0
2023-03-10 11:45:00,65.44,65.46,65.25,65.28,70750.0,61.4221,61.4408,61.2437,61.2719,70750.0
2023-03-10 11:50:00,65.28,65.28,65.19,65.23,52647.0,61.2719,61.2719,61.1874,61.225,52647.0
2023-03-10 11:55:00,65.23,65.24,65.14,65.16,27382.0,61.225,61.2344,61.1405,61.1593,27382.0
2023-03-10 12:00:00,65.16,65.22,65.12,65.12,27014.0,61.1593,61.2156,61.1217,61.1217,27014.0
2023-03-10 12:05:00,65.11,65.15,65.07,65.07,28915.0,61.1123,61.1499,61.0748,61.0748,28915.0
2023-03-10 12:10:00,65.07,65.14,65.02,65.03,28301.0,61.0748,61.1405,61.0279,61.0373,28301.0
2023-03-10 12:15:00,65.03,65.08,65.03,65.04,26415.0,61.0373,61.0842,61.0373,61.0466,26415.0
2023-03-10 12:20:00,65.03,65.08,65.01,65.06,27669.0,61.0373,61.0842,61.0185,61.0654,27669.0
2023-03-10 12:25:00,65.04,65.11,65.03,65.11,34393.0,61.0466,61.1123,61.0373,61.1123,34393.0
2023-03-10 12:30:00,65.11,65.28,65.07,65.23,38784.0,61.1123,61.2719,61.0748,61.225,38784.0
2023-03-10 12:35:00,65.24,65.38,65.22,65.36,26082.0,61.2344,61.3658,61.2156,61.347,26082.0
2023-03-10 12:40:00,65.37,65.39,65.33,65.38,29750.0,61.3564,61.3751,61.3188,61.3658,29750.0
2023-03-10 12:45:00,65.38,65.39,65.25,65.25,29066.0,61.3658,61.3751,61.2437,61.2437,29066.0
2023-03-10 12:50:00,65.24,65.25,65.08,65.1,17661.0,61.2344,61.2437,61.0842,61.103,17661.0
2023-03-10 12:55:00,65.11,65.11,65.05,65.07,22725.0,61.1123,61.1123,61.056,61.0748,22725.0
2023-03-10 13:00:00,65.07,65.17,65.07,65.16,14755.0,61.0748,61.1687,61.0748,61.1593,14755.0
2023-03-10 13:05:00,65.16,65.18,65.11,65.17,14526.0,61.1593,61.178,61.1123,61.1687,14526.0
2023-03-10 13:10:00,65.17,65.18,65.14,65.16,27239.0,61.1687,61.178,61.1405,61.1593,27239.0
2023-03-10 13:15:00,65.16,65.17,65.06,65.07,42009.0,61.1593,61.1687,61.0654,61.0748,42009.0
2023-03-10 13:20:00,65.06,65.09,64.97,65.03,38566.0,61.0654,61.0936,60.9809,61.0373,38566.0
2023-03-10 13:25:00,65.02,65.05,64.91,64.95,26763.0,61.0279,61.056,60.9246,60.9622,26763.0
2023-03-10 13:30:00,64.95,64.98,64.85,64.86,32702.0,60.9622,60.9903,60.8683,60.8777,32702.0
2023-03-10 13:35:00,64.86,64.94,64.84,64.87,24064.0,60.8777,60.9528,60.8589,60.8871,24064.0
2023-03-10 13:40:00,64.87,64.9,64.82,64.86,21554.0,60.8871,60.9152,60.8401,60.8777,21554.0
2023-03-10 13:45:00,64.86,64.9,64.81,64.81,21378.0,60.8777,60.9152,60.8308,60.8308,21378.0
2023-03-10 13:50:00,64.8,64.84,64.74,64.84,37110.0,60.8214,60.8589,60.7651,60.8589,37110.0
2023-03-10 13:55:00,64.82,64.84,64.79,64.83,44145.0,60.8401,60.8589,60.812,60.8495,44145.0
2023-03-10 14:00:00,64.83,65.08,64.82,65.08,45218.0,60.8495,61.0842,60.8401,61.0842,45218.0
2023-03-10 14:05:00,65.08,65.11,64.98,65.1,72195.0,61.0842,61.1123,60.9903,61.103,72195.0
2023-03-10 14:10:00,65.11,65.21,64.99,65.01,42961.0,61.1123,61.2062,60.9997,61.0185,42961.0
2023-03-10 14:15:00,64.99,65.02,64.89,64.96,29270.0,60.9997,61.0279,60.9058,60.9715,29270.0
2023-03-10 14:20:00,64.95,64.98,64.85,64.87,28845.0,60.9622,60.9903,60.8683,60.8871,28845.0
2023-03-10 14:25:00,64.86,64.87,64.79,64.79,36257.0,60.8777,60.8871,60.812,60.812,36257.0
2023-03-10 14:30:00,64.8,64.92,64.78,64.9,30269.0,60.8214,60.934,60.8026,60.9152,30269.0
2023-03-10 14:35:00,64.9,65.04,64.9,65.03,26701.0,60.9152,61.0466,60.9152,61.0373,26701.0
2023-03-10 14:40:00,65.03,65.06,64.94,64.94,33897.0,61.0373,61.0654,60.9528,60.9528,33897.0
2023-03-10 14:45:00,64.95,65.18,64.94,65.18,46206.0,60.9622,61.178,60.9528,61.178,46206.0
2023-03-10 14:50:00,65.17,65.18,65.1,65.16,46577.0,61.1687,61.178,61.103,61.1593,46577.0
2023-03-10 14:55:00,65.15,65.2,65.01,65.07,55188.0,61.1499,61.1968,61.0185,61.0748,55188.0
2023-03-10 15:00:00,65.08,65.1,64.98,65.06,48034.0,61.0842,61.103,60.9903,61.0654,48034.0
2023-03-10 15:05:00,65.06,65.07,64.9,65.06,46548.0,61.0654,61.0748,60.9152,61.0654,46548.0
2023-03-10 15:10:00,65.06,65.14,64.98,64.99,61000.0,61.0654,61.1405,60.9903,60.9997,61000.0
2023-03-10 15:15:00,64.99,65.04,64.86,64.87,49952.0,60.9997,61.0466,60.8777,60.8871,49952.0
2023-03-10 15:20:00,64.87,64.89,64.82,64.89,51570.0,60.8871,60.9058,60.8401,60.9058,51570.0
2023-03-10 15:25:00,64.89,65.01,64.88,64.97,40806.0,60.9058,61.0185,60.8965,60.9809,40806.0
2023-03-10 15:30:00,64.97,65.02,64.93,64.98,51754.0,60.9809,61.0279,60.9434,60.9903,51754.0
2023-03-10 15:35:00,64.97,65.01,64.92,64.94,75334.0,60.9809,61.0185,60.934,60.9528,75334.0
2023-03-10 15:40:00,64.93,64.94,64.83,64.84,111953.0,60.9434,60.9528,60.8495,60.8589,111953.0
2023-03-10 15:45:00,64.84,64.87,64.77,64.78,70235.0,60.8589,60.8871,60.7932,60.8026,70235.0
2023-03-10 15:50:00,64.78,64.95,64.74,64.86,150827.0,60.8026,60.9622,60.7651,60.8777,150827.0
2023-03-10 15:55:00,64.85,64.95,64.83,64.92,271581.0,60.8683,60.9622,60.8495,60.934,271581.0
2023-03-13 09:30:00,65.0,65.64,65.0,65.6,258416.0,61.0091,61.6098,61.0091,61.5723,258416.0
2023-03-13 09:35:00,65.58,65.86,65.48,65.84,111041.0,61.5535,61.8163,61.4596,61.7975,111041.0
2023-03-13 09:40:00,65.83,65.9,65.77,65.84,102188.0,61.7881,61.8538,61.7318,61.7975,102188.0
2023-03-13 09:45:00,65.84,66.19,65.83,66.15,92971.0,61.7975,62.126,61.7881,62.0885,92971.0
2023-03-13 09:50:00,66.16,66.43,66.16,66.4,93153.0,62.0979,62.3513,62.0979,62.3231,93153.0
2023-03-13 09:55:00,66.4,66.52,66.28,66.5,97625.0,62.3231,62.4358,62.2105,62.417,97625.0
2023-03-13 10:00:00,66.5,66.72,66.43,66.66,83982.0,62.417,62.6235,62.3513,62.5672,83982.0
2023-03-13 10:05:00,66.64,66.94,66.54,66.64,163416.0,62.5484,62.83,62.4545,62.5484,163416.0
2023-03-13 10:10:00,66.66,66.69,66.32,66.5,136912.0,62.5672,62.5953,62.248,62.417,136912.0
2023-03-13 10:15:00,66.48,66.5,66.19,66.3,127226.0,62.3982,62.417,62.126,62.2293,127226.0
2023-03-13 10:20:00,66.25,66.39,66.11,66.18,42367.0,62.1823,62.3137,62.0509,62.1166,42367.0
2023-03-13 10:25:00,66.18,66.27,66.09,66.22,67966.0,62.1166,62.2011,62.0322,62.1542,67966.0
2023-03-13 10:30:00,66.23,66.4,66.18,66.24,132391.0,62.1636,62.3231,62.1166,62.173,132391.0
2023-03-13 10:35:00,66.25,66.29,66.04,66.05,97071.0,62.1823,62.2199,61.9852,61.9946,97071.0
2023-03-13 10:40:00,66.08,66.27,66.06,66.2,74694.0,62.0228,62.2011,62.004,62.1354,74694.0
2023-03-13 10:45:00,66.21,66.37,66.18,66.34,45924.0,62.1448,62.295,62.1166,62.2668,45924.0
2023-03-13 10:50:00,66.34,66.37,66.08,66.18,73406.0,62.2668,62.295,62.0228,62.1166,73406.0
2023-03-13 10:55:00,66.17,66.43,66.16,66.28,71399.0,62.1073,62.3513,62.0979,62.2105,71399.0
2023-03-13 11:00:00,66.29,66.53,66.24,66.39,64315.0,62.2199,62.4452,62.173,62.3137,64315.0
2023-03-13 11:05:00,66.36,66.41,66.15,66.16,52276.0,62.2856,62.3325,62.0885,62.0979,52276.0
2023-03-13 11:10:00,66.16,66.36,66.09,66.19,61852.0,62.0979,62.2856,62.0322,62.126,61852.0
2023-03-13 11:15:00,66.19,66.29,66.12,66.16,43626.0,62.126,62.2199,62.0603,62.0979,43626.0
2023-03-13 11:20:00,66.16,66.32,66.1,66.19,75137.0,62.0979,62.248,62.0416,62.126,75137.0
2023-03-13 11:25:00,66.22,66.33,66.12,66.26,56685.0,62.1542,62.2574,62.0603,62.1917,56685.0
2023-03-13 11:30:00,66.26,66.28,66.15,66.16,61677.0,62.1917,62.2105,62.0885,62.0979,61677.0
2023-03-13 11:35:00,66.15,66.15,65.9,65.97,81444.0,62.0885,62.0885,61.8538,61.9195,81444.0
2023-03-13 11:40:00,65.99,66.09,65.95,65.96,31641.0,61.9383,62.0322,61.9008,61.9102,31641.0
2023-03-13 11:45:00,65.96,66.12,65.92,66.1,83575.0,61.9102,62.0603,61.8726,62.0416,83575.0
2023-03-13 11:50:00,66.1,66.15,66.01,66.01,51970.0,62.0416,62.0885,61.9571,61.9571,51970.0
2023-03-13 11:55:00,66.0,66.38,65.96,66.31,82432.0,61.9477,62.3044,61.9102,62.2387,82432.0
2023-03-13 12:00:00,66.33,66.53,66.24,66.3,58264.0,62.2574,62.4452,62.173,62.2293,58264.0
2023-03-13 12:05:00,66.31,66.45,66.28,66.43,81493.0,62.2387,62.3701,62.2105,62.3513,81493.0
2023-03-13 12:10:00,66.42,66.44,66.25,66.32,85747.0,62.3419,62.3607,62.1823,62.248,85747.0
2023-03-13 12:15:00,66.31,66.39,66.29,66.31,54192.0,62.2387,62.3137,62.2199,62.2387,54192.0
2023-03-13 12:20:00,66.32,66.34,66.17,66.17,47530.0,62.248,62.2668,62.1073,62.1073,47530.0
2023-03-13 12:25:00,66.16,66.36,66.15,66.34,71124.0,62.0979,62.2856,62.0885,62.2668,71124.0
2023-03-13 12:30:00,66.37,66.38,66.18,66.18,67547.0,62.295,62.3044,62.1166,62.1166,67547.0
2023-03-13 12:35:00,66.17,66.27,66.17,66.19,57536.0,62.1073,62.2011,62.1073,62.126,57536.0
2023-03-13 12:40:00,66.19,66.29,66.16,66.22,52869.0,62.126,62.2199,62.0979,62.1542,52869.0
2023-03-13 12:45:00,66.2,66.22,65.98,66.02,57237.0,62.1354,62.1542,61.9289,61.9665,57237.0
2023-03-13 12:50:00,66.01,66.17,65.96,66.15,50000.0,61.9571,62.1073,61.9102,62.0885,50000.0
2023-03-13 12:55:00,66.16,66.18,66.03,66.09,78437.0,62.0979,62.1166,61.9759,62.0322,78437.0
2023-03-13 13:00:00,66.1,66.11,65.78,65.81,67221.0,62.0416,62.0509,61.7412,61.7694,67221.0
2023-03-13 13:05:00,65.8,65.82,65.72,65.81,82303.0,61.76,61.7787,61.6849,61.7694,82303.0
2023-03-13 13:10:00,65.81,65.86,65.66,65.86,71139.0,61.7694,61.8163,61.6286,61.8163,71139.0
2023-03-13 13:15:00,65.84,65.94,65.8,65.85,62132.0,61.7975,61.8914,61.76,61.8069,62132.0
2023-03-13 13:20:00,65.84,65.97,65.83,65.92,89697.0,61.7975,61.9195,61.7881,61.8726,89697.0
2023-03-13 13:25:00,65.91,65.98,65.87,65.97,49541.0,61.8632,61.9289,61.8257,61.9195,49541.0
2023-03-13 13:30:00,65.99,66.04,65.87,65.87,61712.0,61.9383,61.9852,61.8257,61.8257,61712.0
2023-03-13 13:35:00,65.87,66.19,65.85,66.07,41838.0,61.8257,62.126,61.8069,62.0134,41838.0
2023-03-13 13:40:00,66.08,66.11,66.05,66.1,147162.0,62.0228,62.0509,61.9946,62.0416,147162.0
2023-03-13 13:45:00,66.1,66.13,65.95,65.98,71937.0,62.0416,62.0697,61.9008,61.9289,71937.0
2023-03-13 13:50:00,65.98,66.05,65.96,66.03,35827.0,61.9289,61.9946,61.9102,61.9759,35827.0
2023-03-13 13:55:00,66.03,66.13,66.03,66.09,74163.0,61.9759,62.0697,61.9759,62.0322,74163.0
2023-03-13 14:00:00,66.09,66.18,66.07,66.16,87995.0,62.0322,62.1166,62.0134,62.0979,87995.0
2023-03-13 14:05:00,66.15,66.16,66.06,66.08,63082.0,62.0885,62.0979,62.004,62.0228,63082.0
2023-03-13 14:10:00,66.08,66.15,66.0,66.12,287350.0,62.0228,62.0885,61.9477,62.0603,287350.0
2023-03-13 14:15:00,66.13,66.21,66.04,66.08,84094.0,62.0697,62.1448,61.9852,62.0228,84094.0
2023-03-13 14:20:00,66.07,66.07,65.95,66.05,30256.0,62.0134,62.0134,61.9008,61.9946,30256.0
2023-03-13 14:25:00,66.09,66.12,66.01,66.06,25950.0,62.0322,62.0603,61.9571,62.004,25950.0
2023-03-13 14:30:00,66.06,66.18,66.06,66.09,59084.0,62.004,62.1166,62.004,62.0322,59084.0
2023-03-13 14:35:00,66.09,66.09,65.96,65.99,69121.0,62.0322,62.0322,61.9102,61.9383,69121.0
2023-03-13 14:40:00,65.99,66.1,65.95,66.01,75101.0,61.9383,62.0416,61.9008,61.9571,75101.0
2023-03-13 14:45:00,66.0,66.05,65.95,66.0,51155.0,61.9477,61.9946,61.9008,61.9477,51155.0
2023-03-13 14:50:00,65.99,66.05,65.88,65.92,36513.0,61.9383,61.9946,61.8351,61.8726,36513.0
2023-03-13 14:55:00,65.92,65.96,65.89,65.94,33241.0,61.8726,61.9102,61.8444,61.8914,33241.0
2023-03-13 15:00:00,65.94,66.0,65.87,65.87,41141.0,61.8914,61.9477,61.8257,61.8257,41141.0
2023-03-13 15:05:00,65.87,66.0,65.83,65.94,46003.0,61.8257,61.9477,61.7881,61.8914,46003.0
2023-03-13 15:10:00,65.94,66.02,65.88,65.97,105890.0,61.8914,61.9665,61.8351,61.9195,105890.0
2023-03-13 15:15:00,65.98,66.02,65.85,65.85,51726.0,61.9289,61.9665,61.8069,61.8069,51726.0
2023-03-13 15:20:00,65.84,65.85,65.68,65.69,86221.0,61.7975,61.8069,61.6473,61.6567,86221.0
2023-03-13 15:25:00,65.69,65.69,65.51,65.58,90035.0,61.6567,61.6567,61.4878,61.5535,90035.0
2023-03-13 15:30:00,65.59,65.73,65.57,65.69,78815.0,61.5629,61.6943,61.5441,61.6567,78815.0
2023-03-13 15:35:00,65.69,65.76,65.66,65.73,179504.0,61.6567,61.7224,61.6286,61.6943,179504.0
2023-03-13 15:40:00,65.75,65.99,65.74,65.87,424039.0,61.713,61.9383,61.7037,61.8257,424039.0
2023-03-13 15:45:00,65.88,65.89,65.8,65.84,201267.0,61.8351,61.8444,61.76,61.7975,201267.0
2023-03-13 15:50:00,65.83,65.83,65.64,65.65,243421.0,61.7881,61.7881,61.6098,61.6192,243421.0
2023-03-13 15:55:00,65.65,65.73,65.53,65.54,382935.0,61.6192,61.6943,61.5066,61.5159,382935.0
2023-03-14 09:30:00,65.58,65.69,65.28,65.51,248287.0,61.5535,61.6567,61.2719,61.4878,248287.0
2023-03-14 09:35:00,65.49,65.7,65.42,65.68,101211.0,61.469,61.6661,61.4033,61.6473,101211.0
2023-03-14 09:40:00,65.69,65.79,65.51,65.62,96395.0,61.6567,61.7506,61.4878,61.591,96395.0
2023-03-14 09:45:00,65.61,65.79,65.61,65.73,78741.0,61.5816,61.7506,61.5816,61.6943,78741.0
2023-03-14 09:50:00,65.74,65.85,65.66,65.67,73841.0,61.7037,61.8069,61.6286,61.638,73841.0
2023-03-14 09:55:00,65.67,65.78,65.59,65.66,57645.0,61.638,61.7412,61.5629,61.6286,57645.0
2023-03-14 10:00:00,65.66,65.78,65.59,65.69,93863.0,61.6286,61.7412,61.5629,61.6567,93863.0
2023-03-14 10:05:00,65.69,65.78,65.65,65.77,45190.0,61.6567,61.7412,61.6192,61.7318,45190.0
2023-03-14 10:10:00,65.77,65.9,65.71,65.85,57425.0,61.7318,61.8538,61.6755,61.8069,57425.0
2023-03-14 10:15:00,65.83,65.94,65.79,65.91,69917.0,61.7881,61.8914,61.7506,61.8632,69917.0
2023-03-14 10:20:00,65.93,65.96,65.89,65.91,30452.0,61.882,61.9102,61.8444,61.8632,30452.0
2023-03-14 10:25:00,65.91,65.93,65.82,65.84,41105.0,61.8632,61.882,61.7787,61.7975,41105.0
2023-03-14 10:30:00,65.85,65.95,65.84,65.91,43418.0,61.8069,61.9008,61.7975,61.8632,43418.0
2023-03-14 10:35:00,65.91,66.05,65.9,65.97,35112.0,61.8632,61.9946,61.8538,61.9195,35112.0
2023-03-14 10:40:00,65.98,66.0,65.91,65.93,45914.0,61.9289,61.9477,61.8632,61.882,45914.0
2023-03-14 10:45:00,65.92,66.0,65.88,66.0,32635.0,61.8726,61.9477,61.8351,61.9477,32635.0
2023-03-14 10:50:00,66.02,66.09,65.99,66.06,29990.0,61.9665,62.0322,61.9383,62.004,29990.0
2023-03-14 10:55:00,66.06,66.12,66.04,66.08,25068.0,62.004,62.0603,61.9852,62.0228,25068.0
2023-03-14 11:00:00,66.08,66.14,66.03,66.13,48614.0,62.0228,62.0791,61.9759,62.0697,48614.0
2023-03-14 11:05:00,66.12,66.16,66.11,66.15,42820.0,62.0603,62.0979,62.0509,62.0885,42820.0
2023-03-14 11:10:00,66.14,66.16,66.03,66.08,53397.0,62.0791,62.0979,61.9759,62.0228,53397.0
2023-03-14 11:15:00,66.06,66.11,66.0,66.01,40000.0,62.004,62.0509,61.9477,61.9571,40000.0
2023-03-14 11:20:00,66.01,66.03,65.95,65.95,47527.0,61.9571,61.9759,61.9008,61.9008,47527.0
2023-03-14 11:25:00,65.96,66.03,65.89,65.9,75247.0,61.9102,61.9759,61.8444,61.8538,75247.0
2023-03-14 11:30:00,65.9,66.0,65.9,65.96,27484.0,61.8538,61.9477,61.8538,61.9102,27484.0
2023-03-14 11:35:00,65.97,65.99,65.9,65.96,30302.0,61.9195,61.9383,61.8538,61.9102,30302.0
2023-03-14 11:40:00,65.96,65.98,65.93,65.98,36129.0,61.9102,61.9289,61.882,61.9289,36129.0
2023-03-14 11:45:00,65.98,66.04,65.95,66.02,52369.0,61.9289,61.9852,61.9008,61.9665,52369.0
2023-03-14 11:50:00,66.03,66.09,66.03,66.04,15486.0,61.9759,62.0322,61.9759,61.9852,15486.0
2023-03-14 11:55:00,66.03,66.08,66.01,66.06,25257.0,61.9759,62.0228,61.9571,62.004,25257.0
2023-03-14 12:00:00,66.07,66.13,66.07,66.1,55675.0,62.0134,62.0697,62.0134,62.0416,55675.0
2023-03-14 12:05:00,66.1,66.23,66.1,66.22,45692.0,62.0416,62.1636,62.0416,62.1542,45692.0
2023-03-14 12:10:00,66.23,66.24,66.16,66.19,19100.0,62.1636,62.173,62.0979,62.126,19100.0
2023-03-14 12:15:00,66.2,66.23,66.16,66.17,23038.0,62.1354,62.1636,62.0979,62.1073,23038.0
2023-03-14 12:20:00,66.18,66.2,66.12,66.17,22378.0,62.1166,62.1354,62.0603,62.1073,22378.0
2023-03-14 12:25:00,66.18,66.19,66.13,66.19,23111.0,62.1166,62.126,62.0697,62.126,23111.0
2023-03-14 12:30:00,66.2,66.23,66.19,66.22,40391.0,62.1354,62.1636,62.126,62.1542,40391.0
2023-03-14 12:35:00,66.22,66.23,66.18,66.23,22564.0,62.1542,62.1636,62.1166,62.1636,22564.0
2023-03-14 12:40:00,66.24,66.24,66.07,66.14,49351.0,62.173,62.173,62.0134,62.0791,49351.0
2023-03-14 12:45:00,66.14,66.22,66.1,66.17,156111.0,62.0791,62.1542,62.0416,62.1073,156111.0
2023-03-14 12:50:00,66.17,66.2,66.04,66.09,24790.0,62.1073,62.1354,61.9852,62.0322,24790.0
2023-03-14 12:55:00,66.09,66.2,66.06,66.19,50427.0,62.0322,62.1354,62.004,62.126,50427.0
2023-03-14 13:00:00,66.17,66.21,66.16,66.17,43964.0,62.1073,62.1448,62.0979,62.1073,43964.0
2023-03-14 13:05:00,66.16,66.19,66.13,66.15,52086.0,62.0979,62.126,62.0697,62.0885,52086.0
2023-03-14 13:10:00,66.14,66.19,66.13,66.16,26587.0,62.0791,62.126,62.0697,62.0979,26587.0
2023-03-14 13:15:00,66.15,66.18,66.09,66.14,78034.0,62.0885,62.1166,62.0322,62.0791,78034.0
2023-03-14 13:20:00,66.12,66.13,66.07,66.1,51752.0,62.0603,62.0697,62.0134,62.0416,51752.0
2023-03-14 13:25:00,66.12,66.25,66.1,66.17,60617.0,62.0603,62.1823,62.0416,62.1073,60617.0
2023-03-14 13:30:00,66.16,66.21,66.07,66.12,68391.0,62.0979,62.1448,62.0134,62.0603,68391.0
2023-03-14 13:35:00,66.11,66.14,66.07,66.09,25790.0,62.0509,62.0791,62.0134,62.0322,25790.0
2023-03-14 13:40:00,66.09,66.11,65.99,66.0,25557.0,62.0322,62.0509,61.9383,61.9477,25557.0
2023-03-14 13:45:00,66.0,66.05,65.97,65.99,28308.0,61.9477,61.9946,61.9195,61.9383,28308.0
2023-03-14 13:50:00,65.99,65.99,65.91,65.93,22561.0,61.9383,61.9383,61.8632,61.882,22561.0
2023-03-14 13:55:00,65.91,65.94,65.87,65.91,33616.0,61.8632,61.8914,61.8257,61.8632,33616.0
2023-03-14 14:00:00,65.92,65.95,65.86,65.89,41227.0,61.8726,61.9008,61.8163,61.8444,41227.0
2023-03-14 14:05:00,65.89,65.9,65.76,65.84,37924.0,61.8444,61.8538,61.7224,61.7975,37924.0
2023-03-14 14:10:00,65.83,65.88,65.8,65.82,32785.0,61.7881,61.8351,61.76,61.7787,32785.0
2023-03-14 14:15:00,65.82,65.86,65.79,65.86,33562.0,61.7787,61.8163,61.7506,61.8163,33562.0
2023-03-14 14:20:00,65.85,65.86,65.78,65.84,36796.0,61.8069,61.8163,61.7412,61.7975,36796.0
2023-03-14 14:25:00,65.84,65.96,65.82,65.93,50622.0,61.7975,61.9102,61.7787,61.882,50622.0
2023-03-14 14:30:00,65.94,66.01,65.8,65.81,137134.0,61.8914,61.9571,61.76,61.7694,137134.0
2023-03-14 14:35:00,65.81,65.96,65.8,65.92,61762.0,61.7694,61.9102,61.76,61.8726,61762.0
2023-03-14 14:40:00,65.92,65.92,65.83,65.87,29878.0,61.8726,61.8726,61.7881,61.8257,29878.0
2023-03-14 14:45:00,65.86,65.9,65.82,65.84,105365.0,61.8163,61.8538,61.7787,61.7975,105365.0
2023-03-14 14:50:00,65.84,65.88,65.81,65.84,39052.0,61.7975,61.8351,61.7694,61.7975,39052.0
2023-03-14 14:55:00,65.83,65.83,65.74,65.75,33858.0,61.7881,61.7881,61.7037,61.713,33858.0
2023-03-14 15:00:00,65.75,65.85,65.74,65.83,59562.0,61.713,61.8069,61.7037,61.7881,59562.0
2023-03-14 15:05:00,65.82,65.85,65.7,65.74,45210.0,61.7787,61.8069,61.6661,61.7037,45210.0
2023-03-14 15:10:00,65.73,65.74,65.62,65.64,38993.0,61.6943,61.7037,61.591,61.6098,38993.0
2023-03-14 15:15:00,65.64,65.77,65.62,65.75,52854.0,61.6098,61.7318,61.591,61.713,52854.0
2023-03-14 15:20:00,65.75,65.78,65.69,65.76,51678.0,61.713,61.7412,61.6567,61.7224,51678.0
2023-03-14 15:25:00,65.76,65.81,65.72,65.78,78864.0,61.7224,61.7694,61.6849,61.7412,78864.0
2023-03-14 15:30:00,65.78,65.87,65.77,65.87,104017.0,61.7412,61.8257,61.7318,61.8257,104017.0
2023-03-14 15:35:00,65.87,66.03,65.86,65.94,114174.0,61.8257,61.9759,61.8163,61.8914,114174.0
2023-03-14 15:40:00,65.93,66.08,65.91,66.05,63170.0,61.882,62.0228,61.8632,61.9946,63170.0
2023-03-14 15:45:00,66.06,66.13,66.03,66.09,68271.0,62.004,62.0697,61.9759,62.0322,68271.0
2023-03-14 15:50:00,66.1,66.24,66.09,66.15,150270.0,62.0416,62.173,62.0322,62.0885,150270.0
2023-03-14 15:55:00,66.15,66.39,66.14,66.25,349795.0,62.0885,62.3137,62.0791,62.1823,349795.0
2023-03-15 09:30:00,65.64,65.81,65.42,65.43,195319.0,61.6098,61.7694,61.4033,61.4127,195319.0
2023-03-15 09:35:00,65.47,65.49,65.07,65.18,118200.0,61.4502,61.469,61.0748,61.178,118200.0
2023-03-15 09:40:00,65.19,65.52,65.19,65.38,92651.0,61.1874,61.4972,61.1874,61.3658,92651.0
2023-03-15 09:45:00,65.38,65.54,65.37,65.49,64366.0,61.3658,61.5159,61.3564,61.469,64366.0
2023-03-15 09:50:00,65.48,65.48,65.35,65.37,61013.0,61.4596,61.4596,61.3376,61.3564,61013.0
2023-03-15 09:55:00,65.36,65.36,65.16,65.29,60644.0,61.347,61.347,61.1593,61.2813,60644.0
2023-03-15 10:00:00,65.28,65.52,65.25,65.52,65681.0,61.2719,61.4972,61.2437,61.4972,65681.0
2023-03-15 10:05:00,65.54,65.73,65.53,65.7,69266.0,61.5159,61.6943,61.5066,61.6661,69266.0
2023-03-15 10:10:00,65.7,65.86,65.7,65.8,55075.0,61.6661,61.8163,61.6661,61.76,55075.0
2023-03-15 10:15:00,65.8,65.91,65.75,65.91,68388.0,61.76,61.8632,61.713,61.8632,68388.0
2023-03-15 10:20:00,65.92,66.0,65.86,65.95,66352.0,61.8726,61.9477,61.8163,61.9008,66352.0
2023-03-15 10:25:00,65.95,65.97,65.81,65.87,39795.0,61.9008,61.9195,61.7694,61.8257,39795.0
2023-03-15 10:30:00,65.87,65.94,65.76,65.9,47185.0,61.8257,61.8914,61.7224,61.8538,47185.0
2023-03-15 10:35:00,65.91,66.11,65.89,66.08,50028.0,61.8632,62.0509,61.8444,62.0228,50028.0
2023-03-15 10:40:00,66.08,66.08,65.91,65.99,37225.0,62.0228,62.0228,61.8632,61.9383,37225.0
2023-03-15 10:45:00,66.0,66.15,66.0,66.1,43000.0,61.9477,62.0885,61.9477,62.0416,43000.0
2023-03-15 10:50:00,66.11,66.2,65.99,66.14,59088.0,62.0509,62.1354,61.9383,62.0791,59088.0
2023-03-15 10:55:00,66.14,66.26,66.11,66.23,111997.0,62.0791,62.1917,62.0509,62.1636,111997.0
2023-03-15 11:00:00,66.23,66.32,66.17,66.31,54065.0,62.1636,62.248,62.1073,62.2387,54065.0
2023-03-15 11:05:00,66.3,66.38,66.23,66.23,47367.0,62.2293,62.3044,62.1636,62.1636,47367.0
2023-03-15 11:10:00,66.22,66.31,66.21,66.3,30699.0,62.1542,62.2387,62.1448,62.2293,30699.0
2023-03-15 11:15:00,66.31,66.34,66.24,66.31,31230.0,62.2387,62.2668,62.173,62.2387,31230.0
2023-03-15 11:20:00,66.31,66.31,66.13,66.15,38880.0,62.2387,62.2387,62.0697,62.0885,38880.0
2023-03-15 11:25:00,66.15,66.21,66.14,66.18,35466.0,62.0885,62.1448,62.0791,62.1166,35466.0
2023-03-15 11:30:00,66.18,66.28,66.16,66.26,46298.0,62.1166,62.2105,62.0979,62.1917,46298.0
2023-03-15 11:35:00,66.25,66.26,66.09,66.1,40259.0,62.1823,62.1917,62.0322,62.0416,40259.0
2023-03-15 11:40:00,66.09,66.19,66.04,66.16,37769.0,62.0322,62.126,61.9852,62.0979,37769.0
2023-03-15 11:45:00,66.17,66.3,66.06,66.11,57343.0,62.1073,62.2293,62.004,62.0509,57343.0
2023-03-15 11:50:00,66.12,66.13,65.96,66.0,42290.0,62.0603,62.0697,61.9102,61.9477,42290.0
2023-03-15 11:55:00,66.02,66.03,65.87,65.88,45520.0,61.9665,61.9759,61.8257,61.8351,45520.0
2023-03-15 12:00:00,65.88,66.0,65.88,65.91,37372.0,61.8351,61.9477,61.8351,61.8632,37372.0
2023-03-15 12:05:00,65.91,65.94,65.84,65.94,42531.0,61.8632,61.8914,61.7975,61.8914,42531.0
2023-03-15 12:10:00,65.93,65.97,65.89,65.95,36320.0,61.882,61.9195,61.8444,61.9008,36320.0
2023-03-15 12:15:00,65.95,66.06,65.93,66.02,31669.0,61.9008,62.004,61.882,61.9665,31669.0
2023-03-15 12:20:00,66.01,66.07,65.98,66.01,26310.0,61.9571,62.0134,61.9289,61.9571,26310.0
2023-03-15 12:25:00,66.0,66.03,65.91,66.02,34228.0,61.9477,61.9759,61.8632,61.9665,34228.0
2023-03-15 12:30:00,66.02,66.11,66.02,66.08,28931.0,61.9665,62.0509,61.9665,62.0228,28931.0
2023-03-15 12:35:00,66.07,66.09,66.02,66.07,40335.0,62.0134,62.0322,61.9665,62.0134,40335.0
2023-03-15 12:40:00,66.07,66.08,66.0,66.03,29282.0,62.0134,62.0228,61.9477,61.9759,29282.0
2023-03-15 12:45:00,66.03,66.1,66.03,66.08,29958.0,61.9759,62.0416,61.9759,62.0228,29958.0
2023-03-15 12:50:00,66.08,66.09,65.89,65.89,31709.0,62.0228,62.0322,61.8444,61.8444,31709.0
2023-03-15 12:55:00,65.88,65.9,65.8,65.84,34441.0,61.8351,61.8538,61.76,61.7975,34441.0
2023-03-15 13:00:00,65.83,65.85,65.76,65.77,35488.0,61.7881,61.8069,61.7224,61.7318,35488.0
2023-03-15 13:05:00,65.77,65.86,65.75,65.8,53215.0,61.7318,61.8163,61.713,61.76,53215.0
2023-03-15 13:10:00,65.8,65.89,65.78,65.84,45063.0,61.76,61.8444,61.7412,61.7975,45063.0
2023-03-15 13:15:00,65.86,65.98,65.83,65.98,31833.0,61.8163,61.9289,61.7881,61.9289,31833.0
2023-03-15 13:20:00,65.98,66.01,65.91,65.98,33560.0,61.9289,61.9571,61.8632,61.9289,33560.0
2023-03-15 13:25:00,65.98,66.05,65.96,66.02,31684.0,61.9289,61.9946,61.9102,61.9665,31684.0
2023-03-15 13:30:00,66.01,66.01,65.86,65.95,38807.0,61.9571,61.9571,61.8163,61.9008,38807.0
2023-03-15 13:35:00,65.96,65.99,65.9,65.91,28856.0,61.9102,61.9383,61.8538,61.8632,28856.0
2023-03-15 13:40:00,65.92,65.93,65.88,65.92,35333.0,61.8726,61.882,61.8351,61.8726,35333.0
2023-03-15 13:45:00,65.92,65.96,65.87,65.93,22609.0,61.8726,61.9102,61.8257,61.882,22609.0
2023-03-15 13:50:00,65.92,66.12,65.92,66.12,33465.0,61.8726,62.0603,61.8726,62.0603,33465.0
2023-03-15 13:55:00,66.12,66.18,66.08,66.17,42608.0,62.0603,62.1166,62.0228,62.1073,42608.0
2023-03-15 14:00:00,66.18,66.18,66.06,66.13,33447.0,62.1166,62.1166,62.004,62.0697,33447.0
2023-03-15 14:05:00,66.12,66.17,66.08,66.16,25234.0,62.0603,62.1073,62.0228,62.0979,25234.0
2023-03-15 14:10:00,66.16,66.28,66.15,66.25,21419.0,62.0979,62.2105,62.0885,62.1823,21419.0
2023-03-15 14:15:00,66.24,66.34,66.18,66.31,36112.0,62.173,62.2668,62.1166,62.2387,36112.0
2023-03-15 14:20:00,66.3,66.45,66.29,66.42,44651.0,62.2293,62.3701,62.2199,62.3419,44651.0
2023-03-15 14:25:00,66.42,66.6,66.32,66.34,149226.0,62.3419,62.5109,62.248,62.2668,149226.0
2023-03-15 14:30:00,66.35,66.41,66.25,66.33,52146.0,62.2762,62.3325,62.1823,62.2574,52146.0
2023-03-15 14:35:00,66.32,66.35,66.22,66.3,44248.0,62.248,62.2762,62.1542,62.2293,44248.0
2023-03-15 14:40:00,66.26,66.39,66.26,66.34,35005.0,62.1917,62.3137,62.1917,62.2668,35005.0
2023-03-15 14:45:00,66.36,66.36,66.21,66.22,28187.0,62.2856,62.2856,62.1448,62.1542,28187.0
2023-03-15 14:50:00,66.22,66.33,66.14,66.33,28088.0,62.1542,62.2574,62.0791,62.2574,28088.0
2023-03-15 14:55:00,66.32,66.35,66.23,66.3,38388.0,62.248,62.2762,62.1636,62.2293,38388.0
2023-03-15 15:00:00,66.31,66.38,66.21,66.27,39731.0,62.2387,62.3044,62.1448,62.2011,39731.0
2023-03-15 15:05:00,66.26,66.37,66.19,66.2,55829.0,62.1917,62.295,62.126,62.1354,55829.0
2023-03-15 15:10:00,66.19,66.31,66.16,66.29,48496.0,62.126,62.2387,62.0979,62.2199,48496.0
2023-03-15 15:15:00,66.3,66.39,66.29,66.34,40910.0,62.2293,62.3137,62.2199,62.2668,40910.0
2023-03-15 15:20:00,66.34,66.46,66.29,66.41,52690.0,62.2668,62.3795,62.2199,62.3325,52690.0
2023-03-15 15:25:00,66.4,66.45,66.33,66.38,57715.0,62.3231,62.3701,62.2574,62.3044,57715.0
2023-03-15 15:30:00,66.36,66.4,66.25,66.26,64503.0,62.2856,62.3231,62.1823,62.1917,64503.0
2023-03-15 15:35:00,66.27,66.28,66.14,66.21,49219.0,62.2011,62.2105,62.0791,62.1448,49219.0
2023-03-15 15:40:00,66.21,66.23,66.06,66.17,55050.0,62.1448,62.1636,62.004,62.1073,55050.0
2023-03-15 15:45:00,66.16,66.23,66.11,66.16,68522.0,62.0979,62.1636,62.0509,62.0979,68522.0
2023-03-15 15:50:00,66.16,66.19,66.04,66.12,136005.0,62.0979,62.126,61.9852,62.0603,136005.0
2023-03-15 15:55:00,66.12,66.44,66.12,66.43,275637.0,62.0603,62.3607,62.0603,62.3513,275637.0
2023-03-16 09:30:00,66.4,66.4,65.74,66.22,152240.0,62.3231,62.3231,61.7037,62.1542,152240.0
2023-03-16 09:35:00,66.22,66.36,66.04,66.14,69386.0,62.1542,62.2856,61.9852,62.0791,69386.0
2023-03-16 09:40:00,66.13,66.4,66.11,66.36,61957.0,62.0697,62.3231,62.0509,62.2856,61957.0
2023-03-16 09:45:00,66.34,66.53,66.34,66.45,46446.0,62.2668,62.4452,62.2668,62.3701,46446.0
2023-03-16 09:50:00,66.45,66.45,66.27,66.37,59194.0,62.3701,62.3701,62.2011,62.295,59194.0
2023-03-16 09:55:00,66.36,66.43,66.3,66.39,59531.0,62.2856,62.3513,62.2293,62.3137,59531.0
2023-03-16 10:00:00,66.4,66.62,66.39,66.54,50111.0,62.3231,62.5296,62.3137,62.4545,50111.0
2023-03-16 10:05:00,66.53,66.55,66.33,66.33,45683.0,62.4452,62.4639,62.2574,62.2574,45683.0
2023-03-16 10:10:00,66.33,66.35,66.22,66.31,59480.0,62.2574,62.2762,62.1542,62.2387,59480.0
2023-03-16 10:15:00,66.28,66.41,66.26,66.39,73033.0,62.2105,62.3325,62.1917,62.3137,73033.0
2023-03-16 10:20:00,66.38,66.56,66.36,66.54,91928.0,62.3044,62.4733,62.2856,62.4545,91928.0
2023-03-16 10:25:00,66.54,66.6,66.48,66.58,42685.0,62.4545,62.5109,62.3982,62.4921,42685.0
2023-03-16 10:30:00,66.58,66.62,66.54,66.62,68413.0,62.4921,62.5296,62.4545,62.5296,68413.0
2023-03-16 10:35:00,66.63,66.63,66.54,66.56,44278.0,62.539,62.539,62.4545,62.4733,44278.0
2023-03-16 10:40:00,66.56,66.67,66.54,66.63,51253.0,62.4733,62.5766,62.4545,62.539,51253.0
2023-03-16 10:45:00,66.63,66.71,66.54,66.63,56537.0,62.539,62.6141,62.4545,62.539,56537.0
2023-03-16 10:50:00,66.63,66.85,66.62,66.82,93336.0,62.539,62.7455,62.5296,62.7173,93336.0
2023-03-16 10:55:00,66.82,66.93,66.81,66.85,59173.0,62.7173,62.8206,62.708,62.7455,59173.0
2023-03-16 11:00:00,66.86,66.9,66.78,66.88,61482.0,62.7549,62.7924,62.6798,62.7737,61482.0
2023-03-16 11:05:00,66.88,67.04,66.86,66.92,101749.0,62.7737,62.9238,62.7549,62.8112,101749.0
2023-03-16 11:10:00,66.93,66.95,66.78,66.8,76630.0,62.8206,62.8394,62.6798,62.6986,76630.0
2023-03-16 11:15:00,66.79,66.82,66.69,66.72,63971.0,62.6892,62.7173,62.5953,62.6235,63971.0
2023-03-16 11:20:00,66.72,66.78,66.62,66.63,56702.0,62.6235,62.6798,62.5296,62.539,56702.0
2023-03-16 11:25:00,66.63,66.79,66.62,66.67,70326.0,62.539,62.6892,62.5296,62.5766,70326.0
2023-03-16 11:30:00,66.67,66.72,66.59,66.61,54247.0,62.5766,62.6235,62.5015,62.5202,54247.0
2023-03-16 11:35:00,66.61,66.72,66.61,66.61,39524.0,62.5202,62.6235,62.5202,62.5202,39524.0
2023-03-16 11:40:00,66.59,66.75,66.59,66.65,34593.0,62.5015,62.6516,62.5015,62.5578,34593.0
2023-03-16 11:45:00,66.65,66.66,66.53,66.6,52790.0,62.5578,62.5672,62.4452,62.5109,52790.0
2023-03-16 11:50:00,66.59,66.67,66.56,66.66,32724.0,62.5015,62.5766,62.4733,62.5672,32724.0
2023-03-16 11:55:00,66.66,66.81,66.64,66.64,61583.0,62.5672,62.708,62.5484,62.5484,61583.0
2023-03-16 12:00:00,66.61,66.66,66.51,66.57,59844.0,62.5202,62.5672,62.4264,62.4827,59844.0
2023-03-16 12:05:00,66.58,66.59,66.46,66.47,67024.0,62.4921,62.5015,62.3795,62.3888,67024.0
2023-03-16 12:10:00,66.46,66.56,66.43,66.56,61646.0,62.3795,62.4733,62.3513,62.4733,61646.0
2023-03-16 12:15:00,66.56,66.64,66.54,66.59,46799.0,62.4733,62.5484,62.4545,62.5015,46799.0
2023-03-16 12:20:00,66.59,66.59,66.5,66.54,30354.0,62.5015,62.5015,62.417,62.4545,30354.0
2023-03-16 12:25:00,66.53,66.6,66.52,66.55,33076.0,62.4452,62.5109,62.4358,62.4639,33076.0
2023-03-16 12:30:00,66.55,66.55,66.48,66.49,25127.0,62.4639,62.4639,62.3982,62.4076,25127.0
2023-03-16 12:35:00,66.48,66.5,66.37,66.5,55486.0,62.3982,62.417,62.295,62.417,55486.0
2023-03-16 12:40:00,66.5,66.5,66.41,66.45,18497.0,62.417,62.417,62.3325,62.3701,18497.0
2023-03-16 12:45:00,66.46,66.57,66.46,66.53,42923.0,62.3795,62.4827,62.3795,62.4452,42923.0
2023-03-16 12:50:00,66.54,66.71,66.54,66.61,107092.0,62.4545,62.6141,62.4545,62.5202,107092.0
2023-03-16 12:55:00,66.62,66.69,66.61,66.67,31789.0,62.5296,62.5953,62.5202,62.5766,31789.0
2023-03-16 13:00:00,66.66,66.76,66.63,66.73,75560.0,62.5672,62.661,62.539,62.6329,75560.0
2023-03-16 13:05:00,66.73,66.79,66.7,66.73,54834.0,62.6329,62.6892,62.6047,62.6329,54834.0
2023-03-16 13:10:00,66.71,66.89,66.71,66.85,56503.0,62.6141,62.7831,62.6141,62.7455,56503.0
2023-03-16 13:15:00,66.85,66.87,66.76,66.82,83635.0,62.7455,62.7643,62.661,62.7173,83635.0
2023-03-16 13:20:00,66.83,66.88,66.82,66.84,42695.0,62.7267,62.7737,62.7173,62.7361,42695.0
2023-03-16 13:25:00,66.85,66.85,66.79,66.81,30391.0,62.7455,62.7455,62.6892,62.708,30391.0
2023-03-16 13:30:00,66.81,66.82,66.7,66.72,36978.0,62.708,62.7173,62.6047,62.6235,36978.0
2023-03-16 13:35:00,66.72,66.73,66.68,66.73,34584.0,62.6235,62.6329,62.5859,62.6329,34584.0
2023-03-16 13:40:00,66.73,66.77,66.7,66.75,42591.0,62.6329,62.6704,62.6047,62.6516,42591.0
2023-03-16 13:45:00,66.75,66.8,66.72,66.77,40906.0,62.6516,62.6986,62.6235,62.6704,40906.0
2023-03-16 13:50:00,66.76,66.91,66.73,66.91,49078.0,62.661,62.8018,62.6329,62.8018,49078.0
2023-03-16 13:55:00,66.91,66.92,66.84,66.85,27093.0,62.8018,62.8112,62.7361,62.7455,27093.0
2023-03-16 14:00:00,66.84,66.86,66.8,66.84,37726.0,62.7361,62.7549,62.6986,62.7361,37726.0
2023-03-16 14:05:00,66.83,66.85,66.72,66.82,53092.0,62.7267,62.7455,62.6235,62.7173,53092.0
2023-03-16 14:10:00,66.82,66.85,66.79,66.81,43420.0,62.7173,62.7455,62.6892,62.708,43420.0
2023-03-16 14:15:00,66.81,66.84,66.76,66.8,82985.0,62.708,62.7361,62.661,62.6986,82985.0
2023-03-16 14:20:00,66.8,66.82,66.73,66.73,37385.0,62.6986,62.7173,62.6329,62.6329,37385.0
2023-03-16 14:25:00,66.73,66.73,66.68,66.72,33499.0,62.6329,62.6329,62.5859,62.6235,33499.0
2023-03-16 14:30:00,66.72,66.72,66.61,66.64,36493.0,62.6235,62.6235,62.5202,62.5484,36493.0
2023-03-16 14:35:00,66.63,66.69,66.63,66.67,65688.0,62.539,62.5953,62.539,62.5766,65688.0
2023-03-16 14:40:00,66.67,66.69,66.65,66.67,35817.0,62.5766,62.5953,62.5578,62.5766,35817.0
2023-03-16 14:45:00,66.66,66.67,66.62,66.63,29899.0,62.5672,62.5766,62.5296,62.539,29899.0
2023-03-16 14:50:00,66.63,66.65,66.57,66.62,34149.0,62.539,62.5578,62.4827,62.5296,34149.0
2023-03-16 14:55:00,66.62,66.75,66.61,66.75,47846.0,62.5296,62.6516,62.5202,62.6516,47846.0
2023-03-16 15:00:00,66.75,66.83,66.75,66.81,48119.0,62.6516,62.7267,62.6516,62.708,48119.0
2023-03-16 15:05:00,66.81,66.87,66.77,66.78,50449.0,62.708,62.7643,62.6704,62.6798,50449.0
2023-03-16 15:10:00,66.78,66.87,66.78,66.84,48789.0,62.6798,62.7643,62.6798,62.7361,48789.0
2023-03-16 15:15:00,66.83,66.87,66.79,66.81,29553.0,62.7267,62.7643,62.6892,62.708,29553.0
2023-03-16 15:20:00,66.8,66.9,66.79,66.88,47291.0,62.6986,62.7924,62.6892,62.7737,47291.0
2023-03-16 15:25:00,66.89,66.92,66.82,66.9,42744.0,62.7831,62.8112,62.7173,62.7924,42744.0
2023-03-16 15:30:00,66.9,66.93,66.85,66.89,55108.0,62.7924,62.8206,62.7455,62.7831,55108.0
2023-03-16 15:35:00,66.89,66.9,66.82,66.89,50472.0,62.7831,62.7924,62.7173,62.7831,50472.0
2023-03-16 15:40:00,66.88,67.01,66.87,67.0,71285.0,62.7737,62.8957,62.7643,62.8863,71285.0
2023-03-16 15:45:00,66.99,66.99,66.85,66.91,108044.0,62.8769,62.8769,62.7455,62.8018,108044.0
2023-03-16 15:50:00,66.91,66.97,66.86,66.92,176488.0,62.8018,62.8581,62.7549,62.8112,176488.0
2023-03-16 15:55:00,66.92,66.97,66.86,66.95,324721.0,62.8112,62.8581,62.7549,62.8394,324721.0
2023-03-17 09:30:00,66.74,66.91,66.53,66.53,1467684.0,62.6423,62.8018,62.4452,62.4452,1467684.0
2023-03-17 09:35:00,66.54,66.57,66.19,66.28,90474.0,62.4545,62.4827,62.126,62.2105,90474.0
2023-03-17 09:40:00,66.29,66.58,66.28,66.5,88760.0,62.2199,62.4921,62.2105,62.417,88760.0
2023-03-17 09:45:00,66.5,66.61,66.48,66.53,72453.0,62.417,62.5202,62.3982,62.4452,72453.0
2023-03-17 09:50:00,66.54,66.58,66.37,66.4,40500.0,62.4545,62.4921,62.295,62.3231,40500.0
2023-03-17 09:55:00,66.39,66.42,66.25,66.33,43315.0,62.3137,62.3419,62.1823,62.2574,43315.0
2023-03-17 10:00:00,66.34,66.46,66.31,66.4,50441.0,62.2668,62.3795,62.2387,62.3231,50441.0
2023-03-17 10:05:00,66.4,66.46,66.3,66.32,39740.0,62.3231,62.3795,62.2293,62.248,39740.0
2023-03-17 10:10:00,66.31,66.33,66.16,66.19,52225.0,62.2387,62.2574,62.0979,62.126,52225.0
2023-03-17 10:15:00,66.2,66.36,66.2,66.28,51770.0,62.1354,62.2856,62.1354,62.2105,51770.0
2023-03-17 10:20:00,66.27,66.27,66.05,66.05,28726.0,62.2011,62.2011,61.9946,61.9946,28726.0
2023-03-17 10:25:00,66.04,66.1,65.9,65.98,65747.0,61.9852,62.0416,61.8538,61.9289,65747.0
2023-03-17 10:30:00,65.98,66.06,65.83,65.84,64123.0,61.9289,62.004,61.7881,61.7975,64123.0
2023-03-17 10:35:00,65.85,65.93,65.83,65.92,55213.0,61.8069,61.882,61.7881,61.8726,55213.0
2023-03-17 10:40:00,65.93,65.95,65.85,65.94,48786.0,61.882,61.9008,61.8069,61.8914,48786.0
2023-03-17 10:45:00,65.92,66.01,65.92,66.0,28159.0,61.8726,61.9571,61.8726,61.9477,28159.0
2023-03-17 10:50:00,66.01,66.06,65.95,65.98,21652.0,61.9571,62.004,61.9008,61.9289,21652.0
2023-03-17 10:55:00,65.99,66.05,65.97,66.0,46918.0,61.9383,61.9946,61.9195,61.9477,46918.0
2023-03-17 11:00:00,66.0,66.08,65.93,66.06,31742.0,61.9477,62.0228,61.882,62.004,31742.0
2023-03-17 11:05:00,66.06,66.14,66.05,66.09,46820.0,62.004,62.0791,61.9946,62.0322,46820.0
2023-03-17 11:10:00,66.08,66.1,66.02,66.09,23145.0,62.0228,62.0416,61.9665,62.0322,23145.0
2023-03-17 11:15:00,66.09,66.21,66.08,66.16,45943.0,62.0322,62.1448,62.0228,62.0979,45943.0
2023-03-17 11:20:00,66.15,66.19,66.08,66.13,13895.0,62.0885,62.126,62.0228,62.0697,13895.0
2023-03-17 11:25:00,66.11,66.16,66.08,66.13,14191.0,62.0509,62.0979,62.0228,62.0697,14191.0
2023-03-17 11:30:00,66.14,66.25,66.11,66.25,17768.0,62.0791,62.1823,62.0509,62.1823,17768.0
2023-03-17 11:35:00,66.24,66.25,66.13,66.13,20820.0,62.173,62.1823,62.0697,62.0697,20820.0
2023-03-17 11:40:00,66.13,66.17,66.09,66.13,30237.0,62.0697,62.1073,62.0322,62.0697,30237.0
2023-03-17 11:45:00,66.13,66.19,66.12,66.15,23856.0,62.0697,62.126,62.0603,62.0885,23856.0
2023-03-17 11:50:00,66.15,66.2,65.99,66.01,58779.0,62.0885,62.1354,61.9383,61.9571,58779.0
2023-03-17 11:55:00,66.01,66.03,65.94,66.02,45508.0,61.9571,61.9759,61.8914,61.9665,45508.0
2023-03-17 12:00:00,66.03,66.13,66.02,66.09,26250.0,61.9759,62.0697,61.9665,62.0322,26250.0
2023-03-17 12:05:00,66.09,66.15,66.03,66.14,29390.0,62.0322,62.0885,61.9759,62.0791,29390.0
2023-03-17 12:10:00,66.14,66.19,66.12,66.14,18661.0,62.0791,62.126,62.0603,62.0791,18661.0
2023-03-17 12:15:00,66.14,66.24,66.13,66.2,19752.0,62.0791,62.173,62.0697,62.1354,19752.0
2023-03-17 12:20:00,66.2,66.21,66.14,66.17,24551.0,62.1354,62.1448,62.0791,62.1073,24551.0
2023-03-17 12:25:00,66.19,66.28,66.18,66.26,15827.0,62.126,62.2105,62.1166,62.1917,15827.0
2023-03-17 12:30:00,66.26,66.35,66.21,66.21,51934.0,62.1917,62.2762,62.1448,62.1448,51934.0
2023-03-17 12:35:00,66.2,66.23,66.17,66.2,17278.0,62.1354,62.1636,62.1073,62.1354,17278.0
2023-03-17 12:40:00,66.21,66.31,66.19,66.31,29767.0,62.1448,62.2387,62.126,62.2387,29767.0
2023-03-17 12:45:00,66.31,66.37,66.29,66.31,28977.0,62.2387,62.295,62.2199,62.2387,28977.0
2023-03-17 12:50:00,66.31,66.36,66.27,66.28,20176.0,62.2387,62.2856,62.2011,62.2105,20176.0
2023-03-17 12:55:00,66.27,66.32,66.25,66.31,15839.0,62.2011,62.248,62.1823,62.2387,15839.0
2023-03-17 13:00:00,66.31,66.33,66.22,66.25,33014.0,62.2387,62.2574,62.1542,62.1823,33014.0
2023-03-17 13:05:00,66.26,66.32,66.25,66.3,16562.0,62.1917,62.248,62.1823,62.2293,16562.0
2023-03-17 13:10:00,66.28,66.37,66.26,66.36,38748.0,62.2105,62.295,62.1917,62.2856,38748.0
2023-03-17 13:15:00,66.36,66.44,66.34,66.37,21788.0,62.2856,62.3607,62.2668,62.295,21788.0
2023-03-17 13:20:00,66.38,66.48,66.37,66.38,18570.0,62.3044,62.3982,62.295,62.3044,18570.0
2023-03-17 13:25:00,66.38,66.42,66.34,66.37,17567.0,62.3044,62.3419,62.2668,62.295,17567.0
2023-03-17 13:30:00,66.38,66.43,66.29,66.3,24820.0,62.3044,62.3513,62.2199,62.2293,24820.0
2023-03-17 13:35:00,66.3,66.34,66.26,66.34,26555.0,62.2293,62.2668,62.1917,62.2668,26555.0
2023-03-17 13:40:00,66.35,66.36,66.28,66.33,29533.0,62.2762,62.2856,62.2105,62.2574,29533.0
2023-03-17 13:45:00,66.33,66.38,66.3,66.35,26939.0,62.2574,62.3044,62.2293,62.2762,26939.0
2023-03-17 13:50:00,66.35,66.4,66.32,66.36,61836.0,62.2762,62.3231,62.248,62.2856,61836.0
2023-03-17 13:55:00,66.36,66.42,66.33,66.42,57847.0,62.2856,62.3419,62.2574,62.3419,57847.0
2023-03-17 14:00:00,66.43,66.49,66.37,66.37,29427.0,62.3513,62.4076,62.295,62.295,29427.0
2023-03-17 14:05:00,66.37,66.38,66.25,66.25,36815.0,62.295,62.3044,62.1823,62.1823,36815.0
2023-03-17 14:10:00,66.25,66.25,66.17,66.17,23613.0,62.1823,62.1823,62.1073,62.1073,23613.0
2023-03-17 14:15:00,66.16,66.21,66.11,66.17,33273.0,62.0979,62.1448,62.0509,62.1073,33273.0
2023-03-17 14:20:00,66.17,66.2,66.11,66.13,55896.0,62.1073,62.1354,62.0509,62.0697,55896.0
2023-03-17 14:25:00,66.13,66.15,66.09,66.14,57455.0,62.0697,62.0885,62.0322,62.0791,57455.0
2023-03-17 14:30:00,66.13,66.21,66.13,66.15,22525.0,62.0697,62.1448,62.0697,62.0885,22525.0
2023-03-17 14:35:00,66.16,66.22,66.14,66.19,17702.0,62.0979,62.1542,62.0791,62.126,17702.0
2023-03-17 14:40:00,66.18,66.2,66.15,66.17,20149.0,62.1166,62.1354,62.0885,62.1073,20149.0
2023-03-17 14:45:00,66.16,66.18,66.12,66.16,18949.0,62.0979,62.1166,62.0603,62.0979,18949.0
2023-03-17 14:50:00,66.16,66.29,66.1,66.28,33609.0,62.0979,62.2199,62.0416,62.2105,33609.0
2023-03-17 14:55:00,66.29,66.3,66.2,66.2,25646.0,62.2199,62.2293,62.1354,62.1354,25646.0
2023-03-17 15:00:00,66.21,66.23,66.13,66.16,29617.0,62.1448,62.1636,62.0697,62.0979,29617.0
2023-03-17 15:05:00,66.16,66.17,66.1,66.16,27259.0,62.0979,62.1073,62.0416,62.0979,27259.0
2023-03-17 15:10:00,66.16,66.29,66.15,66.24,62801.0,62.0979,62.2199,62.0885,62.173,62801.0
2023-03-17 15:15:00,66.23,66.33,66.2,66.28,50620.0,62.1636,62.2574,62.1354,62.2105,50620.0
2023-03-17 15:20:00,66.27,66.33,66.23,66.33,38761.0,62.2011,62.2574,62.1636,62.2574,38761.0
2023-03-17 15:25:00,66.33,66.42,66.32,66.36,64077.0,62.2574,62.3419,62.248,62.2856,64077.0
2023-03-17 15:30:00,66.36,66.38,66.27,66.36,110574.0,62.2856,62.3044,62.2011,62.2856,110574.0
2023-03-17 15:35:00,66.37,66.39,66.33,66.38,77277.0,62.295,62.3137,62.2574,62.3044,77277.0
2023-03-17 15:40:00,66.37,66.45,66.36,66.43,68875.0,62.295,62.3701,62.2856,62.3513,68875.0
2023-03-17 15:45:00,66.42,66.43,66.32,66.34,104922.0,62.3419,62.3513,62.248,62.2668,104922.0
2023-03-17 15:50:00,66.34,66.42,66.18,66.39,202853.0,62.2668,62.3419,62.1166,62.3137,202853.0
2023-03-17 15:55:00,66.39,66.47,66.31,66.42,330103.0,62.3137,62.3888,62.2387,62.3419,330103.0
2023-03-20 09:30:00,66.66,67.06,66.6,67.02,243173.0,62.5672,62.9426,62.5109,62.9051,243173.0
2023-03-20 09:35:00,67.01,67.04,66.85,66.89,122994.0,62.8957,62.9238,62.7455,62.7831,122994.0
2023-03-20 09:40:00,66.89,67.06,66.83,67.06,108205.0,62.7831,62.9426,62.7267,62.9426,108205.0
2023-03-20 09:45:00,67.06,67.22,67.01,67.2,72433.0,62.9426,63.0928,62.8957,63.074,72433.0
2023-03-20 09:50:00,67.2,67.44,67.18,67.41,67344.0,63.074,63.2993,63.0552,63.2711,67344.0
2023-03-20 09:55:00,67.41,67.5,67.35,67.44,78818.0,63.2711,63.3556,63.2148,63.2993,78818.0
2023-03-20 10:00:00,67.43,67.54,67.38,67.44,98050.0,63.2899,63.3931,63.243,63.2993,98050.0
2023-03-20 10:05:00,67.44,67.44,67.16,67.19,93875.0,63.2993,63.2993,63.0365,63.0646,93875.0
2023-03-20 10:10:00,67.19,67.23,67.06,67.08,53875.0,63.0646,63.1022,62.9426,62.9614,53875.0
2023-03-20 10:15:00,67.07,67.14,67.02,67.09,41232.0,62.952,63.0177,62.9051,62.9708,41232.0
2023-03-20 10:20:00,67.09,67.2,67.07,67.2,44174.0,62.9708,63.074,62.952,63.074,44174.0
2023-03-20 10:25:00,67.2,67.22,67.06,67.09,49399.0,63.074,63.0928,62.9426,62.9708,49399.0
2023-03-20 10:30:00,67.09,67.11,66.96,66.99,61920.0,62.9708,62.9895,62.8488,62.8769,61920.0
2023-03-20 10:35:00,66.98,67.12,66.94,67.12,40627.0,62.8675,62.9989,62.83,62.9989,40627.0
2023-03-20 10:40:00,67.12,67.12,67.02,67.06,38347.0,62.9989,62.9989,62.9051,62.9426,38347.0
2023-03-20 10:45:00,67.05,67.11,67.0,67.1,41369.0,62.9332,62.9895,62.8863,62.9802,41369.0
2023-03-20 10:50:00,67.11,67.14,67.05,67.13,26238.0,62.9895,63.0177,62.9332,63.0083,26238.0
2023-03-20 10:55:00,67.13,67.16,67.1,67.13,30579.0,63.0083,63.0365,62.9802,63.0083,30579.0
2023-03-20 11:00:00,67.13,67.29,67.12,67.25,45714.0,63.0083,63.1585,62.9989,63.1209,45714.0
2023-03-20 11:05:00,67.24,67.26,67.19,67.26,68398.0,63.1116,63.1303,63.0646,63.1303,68398.0
2023-03-20 11:10:00,67.25,67.26,67.13,67.22,35403.0,63.1209,63.1303,63.0083,63.0928,35403.0
2023-03-20 11:15:00,67.21,67.21,67.14,67.16,21733.0,63.0834,63.0834,63.0177,63.0365,21733.0
2023-03-20 11:20:00,67.17,67.17,67.1,67.15,17592.0,63.0459,63.0459,62.9802,63.0271,17592.0
2023-03-20 11:25:00,67.15,67.29,67.13,67.25,44153.0,63.0271,63.1585,63.0083,63.1209,44153.0
2023-03-20 11:30:00,67.26,67.29,67.22,67.22,32899.0,63.1303,63.1585,63.0928,63.0928,32899.0
2023-03-20 11:35:00,67.23,67.23,67.15,67.17,20948.0,63.1022,63.1022,63.0271,63.0459,20948.0
2023-03-20 11:40:00,67.16,67.2,67.14,67.15,26299.0,63.0365,63.074,63.0177,63.0271,26299.0
2023-03-20 11:45:00,67.14,67.25,67.14,67.21,38426.0,63.0177,63.1209,63.0177,63.0834,38426.0
2023-03-20 11:50:00,67.21,67.26,67.19,67.22,29207.0,63.0834,63.1303,63.0646,63.0928,29207.0
2023-03-20 11:55:00,67.22,67.26,67.11,67.13,43225.0,63.0928,63.1303,62.9895,63.0083,43225.0
2023-03-20 12:00:00,67.14,67.21,67.12,67.16,25027.0,63.0177,63.0834,62.9989,63.0365,25027.0
2023-03-20 12:05:00,67.16,67.2,67.12,67.13,27026.0,63.0365,63.074,62.9989,63.0083,27026.0
2023-03-20 12:10:00,67.12,67.15,67.02,67.1,43111.0,62.9989,63.0271,62.9051,62.9802,43111.0
2023-03-20 12:15:00,67.11,67.14,67.05,67.06,39779.0,62.9895,63.0177,62.9332,62.9426,39779.0
2023-03-20 12:20:00,67.07,67.22,67.05,67.2,21759.0,62.952,63.0928,62.9332,63.074,21759.0
2023-03-20 12:25:00,67.2,67.21,67.15,67.2,22710.0,63.074,63.0834,63.0271,63.074,22710.0
2023-03-20 12:30:00,67.2,67.3,67.17,67.27,44252.0,63.074,63.1679,63.0459,63.1397,44252.0
2023-03-20 12:35:00,67.26,67.34,67.26,67.34,39683.0,63.1303,63.2054,63.1303,63.2054,39683.0
2023-03-20 12:40:00,67.34,67.35,67.29,67.34,23666.0,63.2054,63.2148,63.1585,63.2054,23666.0
2023-03-20 12:45:00,67.33,67.39,67.31,67.36,16500.0,63.196,63.2524,63.1773,63.2242,16500.0
2023-03-20 12:50:00,67.36,67.48,67.36,67.44,34116.0,63.2242,63.3368,63.2242,63.2993,34116.0
2023-03-20 12:55:00,67.45,67.54,67.45,67.52,45420.0,63.3087,63.3931,63.3087,63.3744,45420.0
2023-03-20 13:00:00,67.52,67.53,67.49,67.51,21143.0,63.3744,63.3838,63.3462,63.365,21143.0
2023-03-20 13:05:00,67.51,67.62,67.5,67.56,53978.0,63.365,63.4682,63.3556,63.4119,53978.0
2023-03-20 13:10:00,67.56,67.57,67.51,67.51,18014.0,63.4119,63.4213,63.365,63.365,18014.0
2023-03-20 13:15:00,67.51,67.6,67.5,67.51,37725.0,63.365,63.4495,63.3556,63.365,37725.0
2023-03-20 13:20:00,67.5,67.5,67.45,67.48,25911.0,63.3556,63.3556,63.3087,63.3368,25911.0
2023-03-20 13:25:00,67.48,67.5,67.44,67.45,29230.0,63.3368,63.3556,63.2993,63.3087,29230.0
2023-03-20 13:30:00,67.46,67.47,67.41,67.41,17951.0,63.3181,63.3274,63.2711,63.2711,17951.0
2023-03-20 13:35:00,67.41,67.41,67.35,67.38,18990.0,63.2711,63.2711,63.2148,63.243,18990.0
2023-03-20 13:40:00,67.38,67.45,67.34,67.38,62682.0,63.243,63.3087,63.2054,63.243,62682.0
2023-03-20 13:45:00,67.38,67.38,67.31,67.37,26840.0,63.243,63.243,63.1773,63.2336,26840.0
2023-03-20 13:50:00,67.37,67.37,67.27,67.27,19506.0,63.2336,63.2336,63.1397,63.1397,19506.0
2023-03-20 13:55:00,67.27,67.32,67.26,67.29,18404.0,63.1397,63.1866,63.1303,63.1585,18404.0
2023-03-20 14:00:00,67.29,67.32,67.23,67.23,24081.0,63.1585,63.1866,63.1022,63.1022,24081.0
2023-03-20 14:05:00,67.23,67.25,67.18,67.25,30875.0,63.1022,63.1209,63.0552,63.1209,30875.0
2023-03-20 14:10:00,67.24,67.31,67.24,67.31,23923.0,63.1116,63.1773,63.1116,63.1773,23923.0
2023-03-20 14:15:00,67.31,67.32,67.25,67.31,45834.0,63.1773,63.1866,63.1209,63.1773,45834.0
2023-03-20 14:20:00,67.31,67.41,67.3,67.37,27395.0,63.1773,63.2711,63.1679,63.2336,27395.0
2023-03-20 14:25:00,67.36,67.42,67.35,67.4,30057.0,63.2242,63.2805,63.2148,63.2617,30057.0
2023-03-20 14:30:00,67.41,67.41,67.3,67.36,56904.0,63.2711,63.2711,63.1679,63.2242,56904.0
2023-03-20 14:35:00,67.36,67.36,67.26,67.28,32758.0,63.2242,63.2242,63.1303,63.1491,32758.0
2023-03-20 14:40:00,67.29,67.42,67.27,67.39,42134.0,63.1585,63.2805,63.1397,63.2524,42134.0
2023-03-20 14:45:00,67.4,67.54,67.39,67.49,110972.0,63.2617,63.3931,63.2524,63.3462,110972.0
2023-03-20 14:50:00,67.5,67.66,67.48,67.61,132166.0,63.3556,63.5058,63.3368,63.4588,132166.0
2023-03-20 14:55:00,67.62,67.62,67.5,67.56,58582.0,63.4682,63.4682,63.3556,63.4119,58582.0
2023-03-20 15:00:00,67.56,67.59,67.51,67.56,63880.0,63.4119,63.4401,63.365,63.4119,63880.0
2023-03-20 15:05:00,67.56,67.59,67.49,67.5,67956.0,63.4119,63.4401,63.3462,63.3556,67956.0
2023-03-20 15:10:00,67.51,67.55,67.48,67.52,29950.0,63.365,63.4025,63.3368,63.3744,29950.0
2023-03-20 15:15:00,67.52,67.54,67.46,67.52,37400.0,63.3744,63.3931,63.3181,63.3744,37400.0
2023-03-20 15:20:00,67.52,67.53,67.43,67.51,46817.0,63.3744,63.3838,63.2899,63.365,46817.0
2023-03-20 15:25:00,67.51,67.57,67.5,67.51,98826.0,63.365,63.4213,63.3556,63.365,98826.0
2023-03-20 15:30:00,67.52,67.59,67.5,67.56,56445.0,63.3744,63.4401,63.3556,63.4119,56445.0
2023-03-20 15:35:00,67.57,67.59,67.52,67.53,68191.0,63.4213,63.4401,63.3744,63.3838,68191.0
2023-03-20 15:40:00,67.53,67.59,67.51,67.55,58524.0,63.3838,63.4401,63.365,63.4025,58524.0
2023-03-20 15:45:00,67.53,67.68,67.52,67.67,122799.0,63.3838,63.5245,63.3744,63.5152,122799.0
2023-03-20 15:50:00,67.67,67.72,67.65,67.7,250878.0,63.5152,63.5621,63.4964,63.5433,250878.0
2023-03-20 15:55:00,67.7,67.74,67.65,67.74,399361.0,63.5433,63.5809,63.4964,63.5809,399361.0
2023-03-21 09:30:00,67.67,67.92,67.61,67.91,168388.0,63.5152,63.7498,63.4588,63.7404,168388.0
2023-03-21 09:35:00,67.91,67.93,67.62,67.67,87029.0,63.7404,63.7592,63.4682,63.5152,87029.0
2023-03-21 09:40:00,67.69,67.7,67.48,67.54,53440.0,63.5339,63.5433,63.3368,63.3931,53440.0
2023-03-21 09:45:00,67.55,67.56,67.43,67.56,61307.0,63.4025,63.4119,63.2899,63.4119,61307.0
2023-03-21 09:50:00,67.56,67.57,67.34,67.4,66869.0,63.4119,63.4213,63.2054,63.2617,66869.0
2023-03-21 09:55:00,67.39,67.44,67.37,67.4,47512.0,63.2524,63.2993,63.2336,63.2617,47512.0
2023-03-21 10:00:00,67.41,67.47,67.26,67.29,122411.0,63.2711,63.3274,63.1303,63.1585,122411.0
2023-03-21 10:05:00,67.29,67.35,67.2,67.23,51143.0,63.1585,63.2148,63.074,63.1022,51143.0
2023-03-21 10:10:00,67.24,67.31,67.22,67.28,35330.0,63.1116,63.1773,63.0928,63.1491,35330.0
2023-03-21 10:15:00,67.28,67.3,67.2,67.29,63871.0,63.1491,63.1679,63.074,63.1585,63871.0
2023-03-21 10:20:00,67.28,67.44,67.27,67.42,60372.0,63.1491,63.2993,63.1397,63.2805,60372.0
2023-03-21 10:25:00,67.42,67.56,67.4,67.48,49438.0,63.2805,63.4119,63.2617,63.3368,49438.0
2023-03-21 10:30:00,67.48,67.53,67.47,67.51,71615.0,63.3368,63.3838,63.3274,63.365,71615.0
2023-03-21 10:35:00,67.51,67.55,67.46,67.52,176961.0,63.365,63.4025,63.3181,63.3744,176961.0
2023-03-21 10:40:00,67.51,67.52,67.38,67.43,56236.0,63.365,63.3744,63.243,63.2899,56236.0
2023-03-21 10:45:00,67.42,67.43,67.35,67.41,65544.0,63.2805,63.2899,63.2148,63.2711,65544.0
2023-03-21 10:50:00,67.4,67.42,67.35,67.4,82768.0,63.2617,63.2805,63.2148,63.2617,82768.0
2023-03-21 10:55:00,67.4,67.56,67.39,67.53,35922.0,63.2617,63.4119,63.2524,63.3838,35922.0
2023-03-21 11:00:00,67.54,67.57,67.51,67.53,42020.0,63.3931,63.4213,63.365,63.3838,42020.0
2023-03-21 11:05:00,67.54,67.6,67.51,67.59,159701.0,63.3931,63.4495,63.365,63.4401,159701.0
2023-03-21 11:10:00,67.59,67.68,67.59,67.67,40077.0,63.4401,63.5245,63.4401,63.5152,40077.0
2023-03-21 11:15:00,67.67,67.68,67.58,67.59,39874.0,63.5152,63.5245,63.4307,63.4401,39874.0
2023-03-21 11:20:00,67.6,67.64,67.59,67.61,45895.0,63.4495,63.487,63.4401,63.4588,45895.0
2023-03-21 11:25:00,67.62,67.66,67.57,67.63,38557.0,63.4682,63.5058,63.4213,63.4776,38557.0
2023-03-21 11:30:00,67.63,67.66,67.59,67.59,29890.0,63.4776,63.5058,63.4401,63.4401,29890.0
2023-03-21 11:35:00,67.59,67.62,67.46,67.46,73447.0,63.4401,63.4682,63.3181,63.3181,73447.0
2023-03-21 11:40:00,67.46,67.54,67.43,67.47,53826.0,63.3181,63.3931,63.2899,63.3274,53826.0
2023-03-21 11:45:00,67.46,67.51,67.43,67.43,148489.0,63.3181,63.365,63.2899,63.2899,148489.0
2023-03-21 11:50:00,67.44,67.45,67.34,67.37,49387.0,63.2993,63.3087,63.2054,63.2336,49387.0
2023-03-21 11:55:00,67.37,67.41,67.34,67.37,22117.0,63.2336,63.2711,63.2054,63.2336,22117.0
2023-03-21 12:00:00,67.37,67.39,67.32,67.35,27223.0,63.2336,63.2524,63.1866,63.2148,27223.0
2023-03-21 12:05:00,67.35,67.39,67.31,67.38,28861.0,63.2148,63.2524,63.1773,63.243,28861.0
2023-03-21 12:10:00,67.38,67.4,67.32,67.33,33539.0,63.243,63.2617,63.1866,63.196,33539.0
2023-03-21 12:15:00,67.33,67.38,67.32,67.34,41505.0,63.196,63.243,63.1866,63.2054,41505.0
2023-03-21 12:20:00,67.34,67.35,67.3,67.34,35449.0,63.2054,63.2148,63.1679,63.2054,35449.0
2023-03-21 12:25:00,67.34,67.43,67.31,67.41,73086.0,63.2054,63.2899,63.1773,63.2711,73086.0
2023-03-21 12:30:00,67.41,67.43,67.34,67.34,160370.0,63.2711,63.2899,63.2054,63.2054,160370.0
2023-03-21 12:35:00,67.34,67.35,67.2,67.21,33328.0,63.2054,63.2148,63.074,63.0834,33328.0
2023-03-21 12:40:00,67.2,67.21,67.14,67.14,19523.0,63.074,63.0834,63.0177,63.0177,19523.0
2023-03-21 12:45:00,67.14,67.22,67.12,67.22,21355.0,63.0177,63.0928,62.9989,63.0928,21355.0
2023-03-21 12:50:00,67.22,67.3,67.21,67.23,24124.0,63.0928,63.1679,63.0834,63.1022,24124.0
2023-03-21 12:55:00,67.23,67.28,67.2,67.22,45908.0,63.1022,63.1491,63.074,63.0928,45908.0
2023-03-21 13:00:00,67.22,67.23,67.18,67.19,37043.0,63.0928,63.1022,63.0552,63.0646,37043.0
2023-03-21 13:05:00,67.19,67.22,67.16,67.21,44152.0,63.0646,63.0928,63.0365,63.0834,44152.0
2023-03-21 13:10:00,67.21,67.26,67.2,67.24,161076.0,63.0834,63.1303,63.074,63.1116,161076.0
2023-03-21 13:15:00,67.25,67.28,67.21,67.24,34053.0,63.1209,63.1491,63.0834,63.1116,34053.0
2023-03-21 13:20:00,67.23,67.29,67.23,67.28,28664.0,63.1022,63.1585,63.1022,63.1491,28664.0
2023-03-21 13:25:00,67.28,67.35,67.28,67.32,22865.0,63.1491,63.2148,63.1491,63.1866,22865.0
2023-03-21 13:30:00,67.32,67.43,67.32,67.43,30870.0,63.1866,63.2899,63.1866,63.2899,30870.0
2023-03-21 13:35:00,67.44,67.46,67.4,67.46,30000.0,63.2993,63.3181,63.2617,63.3181,30000.0
2023-03-21 13:40:00,67.47,67.49,67.43,67.44,38538.0,63.3274,63.3462,63.2899,63.2993,38538.0
2023-03-21 13:45:00,67.44,67.44,67.38,67.4,21086.0,63.2993,63.2993,63.243,63.2617,21086.0
2023-03-21 13:50:00,67.41,67.43,67.37,67.38,28202.0,63.2711,63.2899,63.2336,63.243,28202.0
2023-03-21 13:55:00,67.38,67.41,67.35,67.41,37460.0,63.243,63.2711,63.2148,63.2711,37460.0
2023-03-21 14:00:00,67.41,67.42,67.34,67.38,43887.0,63.2711,63.2805,63.2054,63.243,43887.0
2023-03-21 14:05:00,67.37,67.41,67.27,67.3,57115.0,63.2336,63.2711,63.1397,63.1679,57115.0
2023-03-21 14:10:00,67.3,67.35,67.29,67.34,61008.0,63.1679,63.2148,63.1585,63.2054,61008.0
2023-03-21 14:15:00,67.34,67.42,67.31,67.41,49773.0,63.2054,63.2805,63.1773,63.2711,49773.0
2023-03-21 14:20:00,67.42,67.5,67.4,67.49,57482.0,63.2805,63.3556,63.2617,63.3462,57482.0
2023-03-21 14:25:00,67.49,67.56,67.49,67.55,31095.0,63.3462,63.4119,63.3462,63.4025,31095.0
2023-03-21 14:30:00,67.56,67.62,67.55,67.61,40311.0,63.4119,63.4682,63.4025,63.4588,40311.0
2023-03-21 14:35:00,67.61,67.65,67.6,67.63,103645.0,63.4588,63.4964,63.4495,63.4776,103645.0
2023-03-21 14:40:00,67.62,67.64,67.57,67.6,57682.0,63.4682,63.487,63.4213,63.4495,57682.0
2023-03-21 14:45:00,67.59,67.6,67.54,67.58,52135.0,63.4401,63.4495,63.3931,63.4307,52135.0
2023-03-21 14:50:00,67.58,67.61,67.53,67.61,47864.0,63.4307,63.4588,63.3838,63.4588,47864.0
2023-03-21 14:55:00,67.61,67.67,67.6,67.65,39298.0,63.4588,63.5152,63.4495,63.4964,39298.0
2023-03-21 15:00:00,67.64,67.74,67.64,67.72,31486.0,63.487,63.5809,63.487,63.5621,31486.0
2023-03-21 15:05:00,67.72,67.73,67.69,67.71,98140.0,63.5621,63.5715,63.5339,63.5527,98140.0
2023-03-21 15:10:00,67.72,67.77,67.7,67.71,39931.0,63.5621,63.609,63.5433,63.5527,39931.0
2023-03-21 15:15:00,67.72,67.76,67.7,67.71,31863.0,63.5621,63.5996,63.5433,63.5527,31863.0
2023-03-21 15:20:00,67.72,67.76,67.69,67.73,47800.0,63.5621,63.5996,63.5339,63.5715,47800.0
2023-03-21 15:25:00,67.73,67.74,67.67,67.68,50804.0,63.5715,63.5809,63.5152,63.5245,50804.0
2023-03-21 15:30:00,67.69,67.75,67.67,67.69,40800.0,63.5339,63.5902,63.5152,63.5339,40800.0
2023-03-21 15:35:00,67.69,67.78,67.65,67.78,50607.0,63.5339,63.6184,63.4964,63.6184,50607.0
2023-03-21 15:40:00,67.78,67.84,67.76,67.84,78496.0,63.6184,63.6747,63.5996,63.6747,78496.0
2023-03-21 15:45:00,67.84,67.85,67.77,67.78,75365.0,63.6747,63.6841,63.609,63.6184,75365.0
2023-03-21 15:50:00,67.77,67.88,67.73,67.86,242889.0,63.609,63.7123,63.5715,63.6935,242889.0
2023-03-21 15:55:00,67.86,67.9,67.79,67.86,508400.0,63.6935,63.731,63.6278,63.6935,508400.0
2023-03-22 09:30:00,68.0,68.0,67.79,67.89,114229.0,63.8249,63.8249,63.6278,63.7217,114229.0
2023-03-22 09:35:00,67.89,67.95,67.84,67.86,56373.0,63.7217,63.778,63.6747,63.6935,56373.0
2023-03-22 09:40:00,67.86,68.07,67.84,68.07,204165.0,63.6935,63.8906,63.6747,63.8906,204165.0
2023-03-22 09:45:00,68.07,68.13,67.86,67.91,63449.0,63.8906,63.9469,63.6935,63.7404,63449.0
2023-03-22 09:50:00,67.91,67.94,67.79,67.79,37010.0,63.7404,63.7686,63.6278,63.6278,37010.0
2023-03-22 09:55:00,67.79,67.94,67.77,67.93,24297.0,63.6278,63.7686,63.609,63.7592,24297.0
2023-03-22 10:00:00,67.92,67.95,67.88,67.95,30326.0,63.7498,63.778,63.7123,63.778,30326.0
2023-03-22 10:05:00,67.95,67.97,67.87,67.88,28883.0,63.778,63.7967,63.7029,63.7123,28883.0
2023-03-22 10:10:00,67.9,67.94,67.86,67.94,25934.0,63.731,63.7686,63.6935,63.7686,25934.0
2023-03-22 10:15:00,67.94,68.0,67.92,67.98,27805.0,63.7686,63.8249,63.7498,63.8061,27805.0
2023-03-22 10:20:00,67.97,67.98,67.92,67.97,23694.0,63.7967,63.8061,63.7498,63.7967,23694.0
2023-03-22 10:25:00,67.97,68.08,67.96,68.05,47744.0,63.7967,63.9,63.7874,63.8718,47744.0
2023-03-22 10:30:00,68.05,68.09,68.03,68.09,34661.0,63.8718,63.9094,63.8531,63.9094,34661.0
2023-03-22 10:35:00,68.08,68.17,68.07,68.13,55394.0,63.9,63.9845,63.8906,63.9469,55394.0
2023-03-22 10:40:00,68.12,68.15,68.09,68.14,11359.0,63.9375,63.9657,63.9094,63.9563,11359.0
2023-03-22 10:45:00,68.15,68.2,68.14,68.17,30867.0,63.9657,64.0126,63.9563,63.9845,30867.0
2023-03-22 10:50:00,68.17,68.27,68.15,68.21,83631.0,63.9845,64.0783,63.9657,64.022,83631.0
2023-03-22 10:55:00,68.2,68.25,68.09,68.1,22985.0,64.0126,64.0595,63.9094,63.9188,22985.0
2023-03-22 11:00:00,68.09,68.2,68.09,68.14,30422.0,63.9094,64.0126,63.9094,63.9563,30422.0
2023-03-22 11:05:00,68.14,68.16,68.01,68.03,23585.0,63.9563,63.9751,63.8343,63.8531,23585.0
2023-03-22 11:10:00,68.03,68.09,68.03,68.05,34625.0,63.8531,63.9094,63.8531,63.8718,34625.0
2023-03-22 11:15:00,68.05,68.19,68.04,68.19,73857.0,63.8718,64.0032,63.8624,64.0032,73857.0
2023-03-22 11:20:00,68.19,68.23,68.12,68.16,34390.0,64.0032,64.0408,63.9375,63.9751,34390.0
2023-03-22 11:25:00,68.16,68.2,68.14,68.2,21624.0,63.9751,64.0126,63.9563,64.0126,21624.0
2023-03-22 11:30:00,68.2,68.25,68.18,68.21,31017.0,64.0126,64.0595,63.9938,64.022,31017.0
2023-03-22 11:35:00,68.2,68.2,68.15,68.15,17345.0,64.0126,64.0126,63.9657,63.9657,17345.0
2023-03-22 11:40:00,68.14,68.16,68.11,68.13,21950.0,63.9563,63.9751,63.9281,63.9469,21950.0
2023-03-22 11:45:00,68.13,68.18,68.12,68.17,16381.0,63.9469,63.9938,63.9375,63.9845,16381.0
2023-03-22 11:50:00,68.17,68.18,68.12,68.16,20214.0,63.9845,63.9938,63.9375,63.9751,20214.0
2023-03-22 11:55:00,68.16,68.2,68.15,68.17,13537.0,63.9751,64.0126,63.9657,63.9845,13537.0
2023-03-22 12:00:00,68.17,68.19,68.14,68.17,11590.0,63.9845,64.0032,63.9563,63.9845,11590.0
2023-03-22 12:05:00,68.17,68.24,68.17,68.23,23988.0,63.9845,64.0502,63.9845,64.0408,23988.0
2023-03-22 12:10:00,68.23,68.25,68.2,68.23,18489.0,64.0408,64.0595,64.0126,64.0408,18489.0
2023-03-22 12:15:00,68.23,68.26,68.2,68.24,16119.0,64.0408,64.0689,64.0126,64.0502,16119.0
2023-03-22 12:20:00,68.23,68.3,68.21,68.3,47494.0,64.0408,64.1065,64.022,64.1065,47494.0
2023-03-22 12:25:00,68.29,68.29,68.21,68.23,22638.0,64.0971,64.0971,64.022,64.0408,22638.0
2023-03-22 12:30:00,68.23,68.25,68.1,68.1,79792.0,64.0408,64.0595,63.9188,63.9188,79792.0
2023-03-22 12:35:00,68.09,68.1,68.01,68.01,12527.0,63.9094,63.9188,63.8343,63.8343,12527.0
2023-03-22 12:40:00,68.02,68.1,68.01,68.1,173264.0,63.8437,63.9188,63.8343,63.9188,173264.0
2023-03-22 12:45:00,68.1,68.14,68.08,68.13,32586.0,63.9188,63.9563,63.9,63.9469,32586.0
2023-03-22 12:50:00,68.13,68.15,68.08,68.08,19412.0,63.9469,63.9657,63.9,63.9,19412.0
2023-03-22 12:55:00,68.09,68.11,68.06,68.09,40375.0,63.9094,63.9281,63.8812,63.9094,40375.0
2023-03-22 13:00:00,68.08,68.08,67.94,68.01,153071.0,63.9,63.9,63.7686,63.8343,153071.0
2023-03-22 13:05:00,68.0,68.01,67.94,67.96,38715.0,63.8249,63.8343,63.7686,63.7874,38715.0
2023-03-22 13:10:00,67.95,68.0,67.94,67.99,27167.0,63.778,63.8249,63.7686,63.8155,27167.0
2023-03-22 13:15:00,67.98,68.01,67.97,68.01,30224.0,63.8061,63.8343,63.7967,63.8343,30224.0
2023-03-22 13:20:00,68.01,68.04,67.99,68.03,25622.0,63.8343,63.8624,63.8155,63.8531,25622.0
2023-03-22 13:25:00,68.03,68.07,68.03,68.06,17206.0,63.8531,63.8906,63.8531,63.8812,17206.0
2023-03-22 13:30:00,68.07,68.13,68.04,68.05,39483.0,63.8906,63.9469,63.8624,63.8718,39483.0
2023-03-22 13:35:00,68.04,68.08,68.0,68.03,28775.0,63.8624,63.9,63.8249,63.8531,28775.0
2023-03-22 13:40:00,68.03,68.03,67.98,67.98,20363.0,63.8531,63.8531,63.8061,63.8061,20363.0
2023-03-22 13:45:00,67.99,68.01,67.97,68.0,36407.0,63.8155,63.8343,63.7967,63.8249,36407.0
2023-03-22 13:50:00,68.0,68.0,67.94,67.95,37701.0,63.8249,63.8249,63.7686,63.778,37701.0
2023-03-22 13:55:00,67.95,67.95,67.83,67.86,33396.0,63.778,63.778,63.6653,63.6935,33396.0
2023-03-22 14:00:00,67.86,68.14,67.79,68.07,59623.0,63.6935,63.9563,63.6278,63.8906,59623.0
2023-03-22 14:05:00,68.08,68.24,68.0,68.02,34838.0,63.9,64.0502,63.8249,63.8437,34838.0
2023-03-22 14:10:00,68.03,68.1,67.94,67.99,53289.0,63.8531,63.9188,63.7686,63.8155,53289.0
2023-03-22 14:15:00,67.98,68.07,67.92,68.01,34156.0,63.8061,63.8906,63.7498,63.8343,34156.0
2023-03-22 14:20:00,68.01,68.05,67.93,68.04,51629.0,63.8343,63.8718,63.7592,63.8624,51629.0
2023-03-22 14:25:00,68.04,68.12,68.01,68.07,101028.0,63.8624,63.9375,63.8343,63.8906,101028.0
2023-03-22 14:30:00,68.08,68.19,68.0,68.1,74410.0,63.9,64.0032,63.8249,63.9188,74410.0
2023-03-22 14:35:00,68.09,68.28,67.95,68.19,147928.0,63.9094,64.0877,63.778,64.0032,147928.0
2023-03-22 14:40:00,68.19,68.43,68.19,68.28,69093.0,64.0032,64.2285,64.0032,64.0877,69093.0
2023-03-22 14:45:00,68.28,68.37,68.23,68.25,52448.0,64.0877,64.1722,64.0408,64.0595,52448.0
2023-03-22 14:50:00,68.25,68.34,68.15,68.17,159790.0,64.0595,64.144,63.9657,63.9845,159790.0
2023-03-22 14:55:00,68.18,68.2,67.99,68.01,79202.0,63.9938,64.0126,63.8155,63.8343,79202.0
2023-03-22 15:00:00,68.01,68.05,67.77,67.8,87748.0,63.8343,63.8718,63.609,63.6372,87748.0
2023-03-22 15:05:00,67.79,67.84,67.64,67.74,99744.0,63.6278,63.6747,63.487,63.5809,99744.0
2023-03-22 15:10:00,67.74,67.95,67.74,67.93,120172.0,63.5809,63.778,63.5809,63.7592,120172.0
2023-03-22 15:15:00,67.94,68.04,67.9,67.98,41434.0,63.7686,63.8624,63.731,63.8061,41434.0
2023-03-22 15:20:00,68.0,68.21,67.97,68.16,74304.0,63.8249,64.022,63.7967,63.9751,74304.0
2023-03-22 15:25:00,68.17,68.24,68.08,68.21,54808.0,63.9845,64.0502,63.9,64.022,54808.0
2023-03-22 15:30:00,68.21,68.24,68.03,68.05,70817.0,64.022,64.0502,63.8531,63.8718,70817.0
2023-03-22 15:35:00,68.07,68.12,67.95,68.01,49880.0,63.8906,63.9375,63.778,63.8343,49880.0
2023-03-22 15:40:00,68.02,68.12,67.98,67.98,72898.0,63.8437,63.9375,63.8061,63.8061,72898.0
2023-03-22 15:45:00,67.96,67.99,67.81,67.89,74835.0,63.7874,63.8155,63.6466,63.7217,74835.0
2023-03-22 15:50:00,67.9,67.9,67.61,67.63,233855.0,63.731,63.731,63.4588,63.4776,233855.0
2023-03-22 15:55:00,67.63,67.65,67.33,67.33,520111.0,63.4776,63.4964,63.196,63.196,520111.0
2023-03-23 09:30:00,67.16,67.41,67.16,67.19,169753.0,63.0365,63.2711,63.0365,63.0646,169753.0
2023-03-23 09:35:00,67.19,67.33,67.15,67.33,49867.0,63.0646,63.196,63.0271,63.196,49867.0
2023-03-23 09:40:00,67.34,67.38,67.16,67.23,58875.0,63.2054,63.243,63.0365,63.1022,58875.0
2023-03-23 09:45:00,67.24,67.3,67.18,67.26,69782.0,63.1116,63.1679,63.0552,63.1303,69782.0
2023-03-23 09:50:00,67.27,67.29,67.21,67.21,31379.0,63.1397,63.1585,63.0834,63.0834,31379.0
2023-03-23 09:55:00,67.22,67.26,67.16,67.22,46333.0,63.0928,63.1303,63.0365,63.0928,46333.0
2023-03-23 10:00:00,67.23,67.28,67.18,67.23,53212.0,63.1022,63.1491,63.0552,63.1022,53212.0
2023-03-23 10:05:00,67.23,67.25,67.18,67.25,27245.0,63.1022,63.1209,63.0552,63.1209,27245.0
2023-03-23 10:10:00,67.24,67.27,67.18,67.24,18349.0,63.1116,63.1397,63.0552,63.1116,18349.0
2023-03-23 10:15:00,67.23,67.29,67.16,67.17,28904.0,63.1022,63.1585,63.0365,63.0459,28904.0
2023-03-23 10:20:00,67.17,67.24,67.16,67.22,28692.0,63.0459,63.1116,63.0365,63.0928,28692.0
2023-03-23 10:25:00,67.22,67.3,67.21,67.23,20491.0,63.0928,63.1679,63.0834,63.1022,20491.0
2023-03-23 10:30:00,67.25,67.29,67.22,67.28,51403.0,63.1209,63.1585,63.0928,63.1491,51403.0
2023-03-23 10:35:00,67.28,67.29,67.2,67.24,35722.0,63.1491,63.1585,63.074,63.1116,35722.0
2023-03-23 10:40:00,67.23,67.26,67.21,67.22,22741.0,63.1022,63.1303,63.0834,63.0928,22741.0
2023-03-23 10:45:00,67.22,67.31,67.22,67.29,60745.0,63.0928,63.1773,63.0928,63.1585,60745.0
2023-03-23 10:50:00,67.29,67.43,67.29,67.4,34205.0,63.1585,63.2899,63.1585,63.2617,34205.0
2023-03-23 10:55:00,67.42,67.43,67.35,67.43,26512.0,63.2805,63.2899,63.2148,63.2899,26512.0
2023-03-23 11:00:00,67.44,67.52,67.43,67.49,27367.0,63.2993,63.3744,63.2899,63.3462,27367.0
2023-03-23 11:05:00,67.49,67.56,67.49,67.55,23981.0,63.3462,63.4119,63.3462,63.4025,23981.0
2023-03-23 11:10:00,67.56,67.61,67.55,67.56,22151.0,63.4119,63.4588,63.4025,63.4119,22151.0
2023-03-23 11:15:00,67.56,67.59,67.48,67.49,45908.0,63.4119,63.4401,63.3368,63.3462,45908.0
2023-03-23 11:20:00,67.49,67.58,67.47,67.57,25264.0,63.3462,63.4307,63.3274,63.4213,25264.0
2023-03-23 11:25:00,67.58,67.6,67.5,67.52,15339.0,63.4307,63.4495,63.3556,63.3744,15339.0
2023-03-23 11:30:00,67.52,67.64,67.52,67.61,30926.0,63.3744,63.487,63.3744,63.4588,30926.0
2023-03-23 11:35:00,67.61,67.69,67.6,67.67,15548.0,63.4588,63.5339,63.4495,63.5152,15548.0
2023-03-23 11:40:00,67.67,67.71,67.64,67.67,19747.0,63.5152,63.5527,63.487,63.5152,19747.0
2023-03-23 11:45:00,67.67,67.75,67.67,67.72,18942.0,63.5152,63.5902,63.5152,63.5621,18942.0
2023-03-23 11:50:00,67.72,67.76,67.69,67.71,22712.0,63.5621,63.5996,63.5339,63.5527,22712.0
2023-03-23 11:55:00,67.7,67.74,67.68,67.68,17558.0,63.5433,63.5809,63.5245,63.5245,17558.0
2023-03-23 12:00:00,67.66,67.69,67.64,67.69,23592.0,63.5058,63.5339,63.487,63.5339,23592.0
2023-03-23 12:05:00,67.71,67.74,67.68,67.73,17372.0,63.5527,63.5809,63.5245,63.5715,17372.0
2023-03-23 12:10:00,67.73,67.75,67.68,67.71,18514.0,63.5715,63.5902,63.5245,63.5527,18514.0
2023-03-23 12:15:00,67.71,67.74,67.69,67.73,11078.0,63.5527,63.5809,63.5339,63.5715,11078.0
2023-03-23 12:20:00,67.72,67.72,67.63,67.7,24350.0,63.5621,63.5621,63.4776,63.5433,24350.0
2023-03-23 12:25:00,67.69,67.77,67.68,67.69,13120.0,63.5339,63.609,63.5245,63.5339,13120.0
2023-03-23 12:30:00,67.69,67.76,67.67,67.69,15250.0,63.5339,63.5996,63.5152,63.5339,15250.0
2023-03-23 12:35:00,67.69,67.7,67.62,67.63,13186.0,63.5339,63.5433,63.4682,63.4776,13186.0
2023-03-23 12:40:00,67.62,67.64,67.54,67.63,13305.0,63.4682,63.487,63.3931,63.4776,13305.0
2023-03-23 12:45:00,67.63,67.63,67.52,67.61,18533.0,63.4776,63.4776,63.3744,63.4588,18533.0
2023-03-23 12:50:00,67.61,67.61,67.56,67.59,12816.0,63.4588,63.4588,63.4119,63.4401,12816.0
2023-03-23 12:55:00,67.58,67.59,67.53,67.56,24897.0,63.4307,63.4401,63.3838,63.4119,24897.0
2023-03-23 13:00:00,67.56,67.59,67.52,67.58,20155.0,63.4119,63.4401,63.3744,63.4307,20155.0
2023-03-23 13:05:00,67.59,67.63,67.51,67.56,20852.0,63.4401,63.4776,63.365,63.4119,20852.0
2023-03-23 13:10:00,67.56,67.56,67.48,67.5,37054.0,63.4119,63.4119,63.3368,63.3556,37054.0
2023-03-23 13:15:00,67.49,67.51,67.42,67.44,23522.0,63.3462,63.365,63.2805,63.2993,23522.0
2023-03-23 13:20:00,67.43,67.48,67.39,67.41,38102.0,63.2899,63.3368,63.2524,63.2711,38102.0
2023-03-23 13:25:00,67.39,67.41,67.3,67.4,70128.0,63.2524,63.2711,63.1679,63.2617,70128.0
2023-03-23 13:30:00,67.39,67.45,67.37,67.39,46228.0,63.2524,63.3087,63.2336,63.2524,46228.0
2023-03-23 13:35:00,67.39,67.42,67.38,67.4,25594.0,63.2524,63.2805,63.243,63.2617,25594.0
2023-03-23 13:40:00,67.39,67.49,67.37,67.49,28565.0,63.2524,63.3462,63.2336,63.3462,28565.0
2023-03-23 13:45:00,67.48,67.48,67.38,67.41,21250.0,63.3368,63.3368,63.243,63.2711,21250.0
2023-03-23 13:50:00,67.41,67.41,67.32,67.34,19757.0,63.2711,63.2711,63.1866,63.2054,19757.0
2023-03-23 13:55:00,67.34,67.43,67.33,67.42,58349.0,63.2054,63.2899,63.196,63.2805,58349.0
2023-03-23 14:00:00,67.42,67.49,67.42,67.47,18723.0,63.2805,63.3462,63.2805,63.3274,18723.0
2023-03-23 14:05:00,67.48,67.52,67.47,67.49,16452.0,63.3368,63.3744,63.3274,63.3462,16452.0
2023-03-23 14:10:00,67.48,67.54,67.48,67.53,34744.0,63.3368,63.3931,63.3368,63.3838,34744.0
2023-03-23 14:15:00,67.52,67.6,67.49,67.57,27784.0,63.3744,63.4495,63.3462,63.4213,27784.0
2023-03-23 14:20:00,67.56,67.59,67.45,67.47,30227.0,63.4119,63.4401,63.3087,63.3274,30227.0
2023-03-23 14:25:00,67.48,67.48,67.34,67.35,37310.0,63.3368,63.3368,63.2054,63.2148,37310.0
2023-03-23 14:30:00,67.34,67.41,67.3,67.34,28447.0,63.2054,63.2711,63.1679,63.2054,28447.0
2023-03-23 14:35:00,67.34,67.43,67.31,67.32,33199.0,63.2054,63.2899,63.1773,63.1866,33199.0
2023-03-23 14:40:00,67.32,67.32,67.19,67.21,47871.0,63.1866,63.1866,63.0646,63.0834,47871.0
2023-03-23 14:45:00,67.22,67.3,67.15,67.21,59517.0,63.0928,63.1679,63.0271,63.0834,59517.0
2023-03-23 14:50:00,67.22,67.22,67.12,67.13,73011.0,63.0928,63.0928,62.9989,63.0083,73011.0
2023-03-23 14:55:00,67.12,67.28,67.07,67.28,56271.0,62.9989,63.1491,62.952,63.1491,56271.0
2023-03-23 15:00:00,67.28,67.54,67.27,67.36,105775.0,63.1491,63.3931,63.1397,63.2242,105775.0
2023-03-23 15:05:00,67.37,67.41,67.28,67.41,35579.0,63.2336,63.2711,63.1491,63.2711,35579.0
2023-03-23 15:10:00,67.41,67.45,67.34,67.38,65455.0,63.2711,63.3087,63.2054,63.243,65455.0
2023-03-23 15:15:00,67.37,67.41,67.17,67.17,86703.0,63.2336,63.2711,63.0459,63.0459,86703.0
2023-03-23 15:20:00,67.17,67.17,67.0,67.15,55757.0,63.0459,63.0459,62.8863,63.0271,55757.0
2023-03-23 15:25:00,67.15,67.21,67.07,67.08,39607.0,63.0271,63.0834,62.952,62.9614,39607.0
2023-03-23 15:30:00,67.07,67.14,67.04,67.09,44202.0,62.952,63.0177,62.9238,62.9708,44202.0
2023-03-23 15:35:00,67.09,67.21,67.08,67.17,60677.0,62.9708,63.0834,62.9614,63.0459,60677.0
2023-03-23 15:40:00,67.16,67.2,67.1,67.17,76307.0,63.0365,63.074,62.9802,63.0459,76307.0
2023-03-23 15:45:00,67.16,67.24,67.12,67.13,100309.0,63.0365,63.1116,62.9989,63.0083,100309.0
2023-03-23 15:50:00,67.13,67.33,67.13,67.27,189191.0,63.0083,63.196,63.0083,63.1397,189191.0
2023-03-23 15:55:00,67.34,67.34,67.17,67.18,567821.0,63.2054,63.2054,63.0459,63.0552,567821.0
2023-03-24 09:30:00,67.53,67.64,67.48,67.58,151777.0,63.3838,63.487,63.3368,63.4307,151777.0
2023-03-24 09:35:00,67.62,67.84,67.62,67.72,68857.0,63.4682,63.6747,63.4682,63.5621,68857.0
2023-03-24 09:40:00,67.72,67.77,67.64,67.74,62121.0,63.5621,63.609,63.487,63.5809,62121.0
2023-03-24 09:45:00,67.72,67.83,67.61,67.69,58381.0,63.5621,63.6653,63.4588,63.5339,58381.0
2023-03-24 09:50:00,67.67,67.85,67.66,67.84,57624.0,63.5152,63.6841,63.5058,63.6747,57624.0
2023-03-24 09:55:00,67.84,67.88,67.69,67.75,39145.0,63.6747,63.7123,63.5339,63.5902,39145.0
2023-03-24 10:00:00,67.75,67.86,67.72,67.72,40975.0,63.5902,63.6935,63.5621,63.5621,40975.0
2023-03-24 10:05:00,67.72,67.85,67.69,67.85,49713.0,63.5621,63.6841,63.5339,63.6841,49713.0
2023-03-24 10:10:00,67.86,67.86,67.7,67.71,46626.0,63.6935,63.6935,63.5433,63.5527,46626.0
2023-03-24 10:15:00,67.7,67.78,67.67,67.72,41973.0,63.5433,63.6184,63.5152,63.5621,41973.0
2023-03-24 10:20:00,67.73,67.77,67.65,67.67,45499.0,63.5715,63.609,63.4964,63.5152,45499.0
2023-03-24 10:25:00,67.67,67.97,67.67,67.95,71502.0,63.5152,63.7967,63.5152,63.778,71502.0
2023-03-24 10:30:00,67.95,67.96,67.83,67.87,46588.0,63.778,63.7874,63.6653,63.7029,46588.0
2023-03-24 10:35:00,67.87,67.89,67.82,67.84,33761.0,63.7029,63.7217,63.6559,63.6747,33761.0
2023-03-24 10:40:00,67.84,67.84,67.78,67.79,17630.0,63.6747,63.6747,63.6184,63.6278,17630.0
2023-03-24 10:45:00,67.8,67.83,67.74,67.76,32306.0,63.6372,63.6653,63.5809,63.5996,32306.0
2023-03-24 10:50:00,67.76,67.8,67.73,67.77,25259.0,63.5996,63.6372,63.5715,63.609,25259.0
2023-03-24 10:55:00,67.76,67.86,67.74,67.83,29623.0,63.5996,63.6935,63.5809,63.6653,29623.0
2023-03-24 11:00:00,67.83,67.91,67.78,67.89,37231.0,63.6653,63.7404,63.6184,63.7217,37231.0
2023-03-24 11:05:00,67.9,67.91,67.73,67.74,46436.0,63.731,63.7404,63.5715,63.5809,46436.0
2023-03-24 11:10:00,67.74,67.74,67.66,67.7,26402.0,63.5809,63.5809,63.5058,63.5433,26402.0
2023-03-24 11:15:00,67.69,67.83,67.69,67.83,34016.0,63.5339,63.6653,63.5339,63.6653,34016.0
2023-03-24 11:20:00,67.84,67.97,67.82,67.97,47814.0,63.6747,63.7967,63.6559,63.7967,47814.0
2023-03-24 11:25:00,67.97,68.08,67.97,68.07,31520.0,63.7967,63.9,63.7967,63.8906,31520.0
2023-03-24 11:30:00,68.07,68.15,68.07,68.12,38328.0,63.8906,63.9657,63.8906,63.9375,38328.0
2023-03-24 11:35:00,68.13,68.16,68.07,68.13,28620.0,63.9469,63.9751,63.8906,63.9469,28620.0
2023-03-24 11:40:00,68.14,68.21,68.13,68.18,44306.0,63.9563,64.022,63.9469,63.9938,44306.0
2023-03-24 11:45:00,68.17,68.34,68.17,68.29,51149.0,63.9845,64.144,63.9845,64.0971,51149.0
2023-03-24 11:50:00,68.28,68.35,68.28,68.33,31713.0,64.0877,64.1534,64.0877,64.1346,31713.0
2023-03-24 11:55:00,68.33,68.39,68.3,68.39,33576.0,64.1346,64.191,64.1065,64.191,33576.0
2023-03-24 12:00:00,68.4,68.49,68.37,68.4,51055.0,64.2003,64.2848,64.1722,64.2003,51055.0
2023-03-24 12:05:00,68.39,68.52,68.37,68.41,104603.0,64.191,64.313,64.1722,64.2097,104603.0
2023-03-24 12:10:00,68.42,68.44,68.34,68.34,27695.0,64.2191,64.2379,64.144,64.144,27695.0
2023-03-24 12:15:00,68.34,68.43,68.33,68.41,74313.0,64.144,64.2285,64.1346,64.2097,74313.0
2023-03-24 12:20:00,68.41,68.44,68.31,68.36,23366.0,64.2097,64.2379,64.1159,64.1628,23366.0
2023-03-24 12:25:00,68.36,68.49,68.34,68.48,55564.0,64.1628,64.2848,64.144,64.2754,55564.0
2023-03-24 12:30:00,68.49,68.56,68.49,68.54,60016.0,64.2848,64.3505,64.2848,64.3317,60016.0
2023-03-24 12:35:00,68.55,68.65,68.54,68.63,86566.0,64.3411,64.435,64.3317,64.4162,86566.0
2023-03-24 12:40:00,68.63,68.68,68.59,68.65,46980.0,64.4162,64.4631,64.3787,64.435,46980.0
2023-03-24 12:45:00,68.66,68.71,68.63,68.64,82700.0,64.4444,64.4913,64.4162,64.4256,82700.0
2023-03-24 12:50:00,68.64,68.71,68.63,68.63,64610.0,64.4256,64.4913,64.4162,64.4162,64610.0
2023-03-24 12:55:00,68.63,68.78,68.63,68.74,75585.0,64.4162,64.557,64.4162,64.5195,75585.0
2023-03-24 13:00:00,68.75,68.82,68.69,68.72,59832.0,64.5288,64.5946,64.4725,64.5007,59832.0
2023-03-24 13:05:00,68.72,68.74,68.67,68.7,35454.0,64.5007,64.5195,64.4538,64.4819,35454.0
2023-03-24 13:10:00,68.69,68.71,68.6,68.63,24146.0,64.4725,64.4913,64.3881,64.4162,24146.0
2023-03-24 13:15:00,68.63,68.67,68.57,68.59,35103.0,64.4162,64.4538,64.3599,64.3787,35103.0
2023-03-24 13:20:00,68.58,68.66,68.56,68.63,24147.0,64.3693,64.4444,64.3505,64.4162,24147.0
2023-03-24 13:25:00,68.63,68.76,68.63,68.7,60122.0,64.4162,64.5382,64.4162,64.4819,60122.0
2023-03-24 13:30:00,68.72,68.78,68.7,68.73,28774.0,64.5007,64.557,64.4819,64.5101,28774.0
2023-03-24 13:35:00,68.73,68.81,68.73,68.75,32563.0,64.5101,64.5852,64.5101,64.5288,32563.0
2023-03-24 13:40:00,68.75,68.76,68.65,68.71,33176.0,64.5288,64.5382,64.435,64.4913,33176.0
2023-03-24 13:45:00,68.72,68.72,68.58,68.61,23417.0,64.5007,64.5007,64.3693,64.3974,23417.0
2023-03-24 13:50:00,68.6,68.6,68.55,68.58,21356.0,64.3881,64.3881,64.3411,64.3693,21356.0
2023-03-24 13:55:00,68.58,68.63,68.58,68.61,24156.0,64.3693,64.4162,64.3693,64.3974,24156.0
2023-03-24 14:00:00,68.61,68.67,68.61,68.63,24856.0,64.3974,64.4538,64.3974,64.4162,24856.0
2023-03-24 14:05:00,68.63,68.69,68.59,68.69,22815.0,64.4162,64.4725,64.3787,64.4725,22815.0
2023-03-24 14:10:00,68.69,68.7,68.67,68.68,22719.0,64.4725,64.4819,64.4538,64.4631,22719.0
2023-03-24 14:15:00,68.69,68.72,68.64,68.67,50476.0,64.4725,64.5007,64.4256,64.4538,50476.0
2023-03-24 14:20:00,68.68,68.72,68.65,68.65,27705.0,64.4631,64.5007,64.435,64.435,27705.0
2023-03-24 14:25:00,68.65,68.71,68.65,68.69,34909.0,64.435,64.4913,64.435,64.4725,34909.0
2023-03-24 14:30:00,68.69,68.76,68.65,68.72,49749.0,64.4725,64.5382,64.435,64.5007,49749.0
2023-03-24 14:35:00,68.71,68.73,68.66,68.69,41067.0,64.4913,64.5101,64.4444,64.4725,41067.0
2023-03-24 14:40:00,68.69,68.72,68.64,68.72,46937.0,64.4725,64.5007,64.4256,64.5007,46937.0
2023-03-24 14:45:00,68.72,68.79,68.71,68.77,29131.0,64.5007,64.5664,64.4913,64.5476,29131.0
2023-03-24 14:50:00,68.77,68.82,68.77,68.8,30204.0,64.5476,64.5946,64.5476,64.5758,30204.0
2023-03-24 14:55:00,68.8,68.85,68.78,68.8,72394.0,64.5758,64.6227,64.557,64.5758,72394.0
2023-03-24 15:00:00,68.8,68.81,68.71,68.76,49480.0,64.5758,64.5852,64.4913,64.5382,49480.0
2023-03-24 15:05:00,68.76,68.8,68.7,68.72,27750.0,64.5382,64.5758,64.4819,64.5007,27750.0
2023-03-24 15:10:00,68.72,68.76,68.68,68.7,55912.0,64.5007,64.5382,64.4631,64.4819,55912.0
2023-03-24 15:15:00,68.69,68.79,68.68,68.77,40794.0,64.4725,64.5664,64.4631,64.5476,40794.0
2023-03-24 15:20:00,68.77,68.89,68.76,68.83,70192.0,64.5476,64.6603,64.5382,64.6039,70192.0
2023-03-24 15:25:00,68.83,68.95,68.83,68.94,55607.0,64.6039,64.7166,64.6039,64.7072,55607.0
2023-03-24 15:30:00,68.94,68.99,68.92,68.99,93911.0,64.7072,64.7541,64.6884,64.7541,93911.0
2023-03-24 15:35:00,68.98,69.04,68.92,68.95,296450.0,64.7447,64.801,64.6884,64.7166,296450.0
2023-03-24 15:40:00,68.95,68.99,68.91,68.92,51715.0,64.7166,64.7541,64.679,64.6884,51715.0
2023-03-24 15:45:00,68.92,68.96,68.88,68.93,79595.0,64.6884,64.726,64.6509,64.6978,79595.0
2023-03-24 15:50:00,68.93,69.03,68.9,69.01,239815.0,64.6978,64.7917,64.6696,64.7729,239815.0
2023-03-24 15:55:00,69.01,69.1,68.97,69.05,437196.0,64.7729,64.8574,64.7353,64.8104,437196.0
2023-03-27 09:30:00,69.2,69.73,69.2,69.66,155735.0,64.9512,65.4487,64.9512,65.383,155735.0
2023-03-27 09:35:00,69.66,69.75,69.5,69.5,50620.0,65.383,65.4675,65.2328,65.2328,50620.0
2023-03-27 09:40:00,69.51,69.57,69.48,69.55,43905.0,65.2422,65.2985,65.214,65.2797,43905.0
2023-03-27 09:45:00,69.56,69.59,69.39,69.4,38283.0,65.2891,65.3173,65.1296,65.1389,38283.0
2023-03-27 09:50:00,69.41,69.44,69.28,69.39,52874.0,65.1483,65.1765,65.0263,65.1296,52874.0
2023-03-27 09:55:00,69.39,69.48,69.34,69.47,36113.0,65.1296,65.214,65.0826,65.2046,36113.0
2023-03-27 10:00:00,69.49,69.49,69.37,69.42,34080.0,65.2234,65.2234,65.1108,65.1577,34080.0
2023-03-27 10:05:00,69.41,69.43,69.36,69.41,38027.0,65.1483,65.1671,65.1014,65.1483,38027.0
2023-03-27 10:10:00,69.42,69.47,69.39,69.45,32911.0,65.1577,65.2046,65.1296,65.1859,32911.0
2023-03-27 10:15:00,69.45,69.53,69.38,69.49,61487.0,65.1859,65.261,65.1202,65.2234,61487.0
2023-03-27 10:20:00,69.48,69.53,69.45,69.53,23556.0,65.214,65.261,65.1859,65.261,23556.0
2023-03-27 10:25:00,69.53,69.58,69.5,69.55,43560.0,65.261,65.3079,65.2328,65.2797,43560.0
2023-03-27 10:30:00,69.54,69.56,69.48,69.53,46864.0,65.2703,65.2891,65.214,65.261,46864.0
2023-03-27 10:35:00,69.52,69.59,69.5,69.55,42191.0,65.2516,65.3173,65.2328,65.2797,42191.0
2023-03-27 10:40:00,69.55,69.6,69.51,69.58,41946.0,65.2797,65.3267,65.2422,65.3079,41946.0
2023-03-27 10:45:00,69.58,69.66,69.56,69.6,40387.0,65.3079,65.383,65.2891,65.3267,40387.0
2023-03-27 10:50:00,69.59,69.62,69.54,69.62,28067.0,65.3173,65.3454,65.2703,65.3454,28067.0
2023-03-27 10:55:00,69.62,69.69,69.6,69.6,30145.0,65.3454,65.4111,65.3267,65.3267,30145.0
2023-03-27 11:00:00,69.59,69.62,69.54,69.55,39834.0,65.3173,65.3454,65.2703,65.2797,39834.0
2023-03-27 11:05:00,69.55,69.63,69.54,69.61,38507.0,65.2797,65.3548,65.2703,65.336,38507.0
2023-03-27 11:10:00,69.58,69.67,69.57,69.63,16134.0,65.3079,65.3924,65.2985,65.3548,16134.0
2023-03-27 11:15:00,69.63,69.66,69.58,69.59,19368.0,65.3548,65.383,65.3079,65.3173,19368.0
2023-03-27 11:20:00,69.58,69.62,69.57,69.61,17298.0,65.3079,65.3454,65.2985,65.336,17298.0
2023-03-27 11:25:00,69.61,69.7,69.61,69.7,35515.0,65.336,65.4205,65.336,65.4205,35515.0
2023-03-27 11:30:00,69.7,69.73,69.66,69.67,21308.0,65.4205,65.4487,65.383,65.3924,21308.0
2023-03-27 11:35:00,69.67,69.68,69.63,69.66,22117.0,65.3924,65.4017,65.3548,65.383,22117.0
2023-03-27 11:40:00,69.66,69.71,69.65,69.69,37586.0,65.383,65.4299,65.3736,65.4111,37586.0
2023-03-27 11:45:00,69.69,69.7,69.62,69.66,48845.0,65.4111,65.4205,65.3454,65.383,48845.0
2023-03-27 11:50:00,69.67,69.67,69.53,69.59,35307.0,65.3924,65.3924,65.261,65.3173,35307.0
2023-03-27 11:55:00,69.59,69.63,69.51,69.54,23904.0,65.3173,65.3548,65.2422,65.2703,23904.0
2023-03-27 12:00:00,69.54,69.54,69.46,69.49,23370.0,65.2703,65.2703,65.1953,65.2234,23370.0
2023-03-27 12:05:00,69.48,69.5,69.43,69.45,71557.0,65.214,65.2328,65.1671,65.1859,71557.0
2023-03-27 12:10:00,69.45,69.45,69.38,69.41,36406.0,65.1859,65.1859,65.1202,65.1483,36406.0
2023-03-27 12:15:00,69.41,69.45,69.36,69.36,30729.0,65.1483,65.1859,65.1014,65.1014,30729.0
2023-03-27 12:20:00,69.37,69.48,69.37,69.47,40111.0,65.1108,65.214,65.1108,65.2046,40111.0
2023-03-27 12:25:00,69.47,69.47,69.38,69.42,40304.0,65.2046,65.2046,65.1202,65.1577,40304.0
2023-03-27 12:30:00,69.43,69.49,69.43,69.48,17553.0,65.1671,65.2234,65.1671,65.214,17553.0
2023-03-27 12:35:00,69.47,69.48,69.44,69.44,32015.0,65.2046,65.214,65.1765,65.1765,32015.0
2023-03-27 12:40:00,69.45,69.46,69.38,69.42,24808.0,65.1859,65.1953,65.1202,65.1577,24808.0
2023-03-27 12:45:00,69.42,69.48,69.42,69.43,37022.0,65.1577,65.214,65.1577,65.1671,37022.0
2023-03-27 12:50:00,69.44,69.47,69.34,69.36,33475.0,65.1765,65.2046,65.0826,65.1014,33475.0
2023-03-27 12:55:00,69.36,69.4,69.33,69.37,30341.0,65.1014,65.1389,65.0732,65.1108,30341.0
2023-03-27 13:00:00,69.37,69.42,69.35,69.37,148349.0,65.1108,65.1577,65.092,65.1108,148349.0
2023-03-27 13:05:00,69.37,69.4,69.34,69.35,64988.0,65.1108,65.1389,65.0826,65.092,64988.0
2023-03-27 13:10:00,69.35,69.37,69.32,69.34,22753.0,65.092,65.1108,65.0639,65.0826,22753.0
2023-03-27 13:15:00,69.34,69.37,69.31,69.37,24906.0,65.0826,65.1108,65.0545,65.1108,24906.0
2023-03-27 13:20:00,69.36,69.39,69.35,69.36,59072.0,65.1014,65.1296,65.092,65.1014,59072.0
2023-03-27 13:25:00,69.36,69.39,69.33,69.39,36033.0,65.1014,65.1296,65.0732,65.1296,36033.0
2023-03-27 13:30:00,69.39,69.41,69.35,69.39,92313.0,65.1296,65.1483,65.092,65.1296,92313.0
2023-03-27 13:35:00,69.39,69.39,69.28,69.29,23521.0,65.1296,65.1296,65.0263,65.0357,23521.0
2023-03-27 13:40:00,69.28,69.38,69.27,69.37,24046.0,65.0263,65.1202,65.0169,65.1108,24046.0
2023-03-27 13:45:00,69.37,69.39,69.34,69.35,18384.0,65.1108,65.1296,65.0826,65.092,18384.0
2023-03-27 13:50:00,69.35,69.35,69.31,69.32,38417.0,65.092,65.092,65.0545,65.0639,38417.0
2023-03-27 13:55:00,69.32,69.34,69.3,69.32,28444.0,65.0639,65.0826,65.0451,65.0639,28444.0
2023-03-27 14:00:00,69.33,69.34,69.31,69.31,17399.0,65.0732,65.0826,65.0545,65.0545,17399.0
2023-03-27 14:05:00,69.32,69.33,69.25,69.28,38003.0,65.0639,65.0732,64.9981,65.0263,38003.0
2023-03-27 14:10:00,69.28,69.3,69.24,69.28,39559.0,65.0263,65.0451,64.9888,65.0263,39559.0
2023-03-27 14:15:00,69.28,69.3,69.24,69.28,30434.0,65.0263,65.0451,64.9888,65.0263,30434.0
2023-03-27 14:20:00,69.28,69.28,69.21,69.22,265379.0,65.0263,65.0263,64.9606,64.97,265379.0
2023-03-27 14:25:00,69.21,69.25,69.16,69.19,61323.0,64.9606,64.9981,64.9137,64.9418,61323.0
2023-03-27 14:30:00,69.19,69.21,69.17,69.2,59588.0,64.9418,64.9606,64.9231,64.9512,59588.0
2023-03-27 14:35:00,69.2,69.27,69.19,69.25,48183.0,64.9512,65.0169,64.9418,64.9981,48183.0
2023-03-27 14:40:00,69.26,69.29,69.24,69.25,77587.0,65.0075,65.0357,64.9888,64.9981,77587.0
2023-03-27 14:45:00,69.25,69.29,69.23,69.27,48235.0,64.9981,65.0357,64.9794,65.0169,48235.0
2023-03-27 14:50:00,69.26,69.27,69.24,69.24,33071.0,65.0075,65.0169,64.9888,64.9888,33071.0
2023-03-27 14:55:00,69.24,69.29,69.23,69.27,55241.0,64.9888,65.0357,64.9794,65.0169,55241.0
2023-03-27 15:00:00,69.28,69.28,69.18,69.19,39786.0,65.0263,65.0263,64.9324,64.9418,39786.0
2023-03-27 15:05:00,69.19,69.2,69.15,69.16,24659.0,64.9418,64.9512,64.9043,64.9137,24659.0
2023-03-27 15:10:00,69.16,69.21,69.16,69.2,20028.0,64.9137,64.9606,64.9137,64.9512,20028.0
2023-03-27 15:15:00,69.2,69.22,69.16,69.17,24073.0,64.9512,64.97,64.9137,64.9231,24073.0
2023-03-27 15:20:00,69.17,69.2,69.14,69.19,35296.0,64.9231,64.9512,64.8949,64.9418,35296.0
2023-03-27 15:25:00,69.19,69.27,69.18,69.26,34883.0,64.9418,65.0169,64.9324,65.0075,34883.0
2023-03-27 15:30:00,69.26,69.28,69.22,69.25,43443.0,65.0075,65.0263,64.97,64.9981,43443.0
2023-03-27 15:35:00,69.26,69.27,69.13,69.18,40030.0,65.0075,65.0169,64.8855,64.9324,40030.0
2023-03-27 15:40:00,69.19,69.25,69.17,69.2,59746.0,64.9418,64.9981,64.9231,64.9512,59746.0
2023-03-27 15:45:00,69.2,69.21,69.14,69.17,53636.0,64.9512,64.9606,64.8949,64.9231,53636.0
2023-03-27 15:50:00,69.16,69.28,69.14,69.19,162304.0,64.9137,65.0263,64.8949,64.9418,162304.0
2023-03-27 15:55:00,69.18,69.21,69.13,69.2,317975.0,64.9324,64.9606,64.8855,64.9512,317975.0
2023-03-28 09:30:00,69.21,69.55,69.16,69.51,119971.0,64.9606,65.2797,64.9137,65.2422,119971.0
2023-03-28 09:35:00,69.5,69.8,69.5,69.79,44393.0,65.2328,65.5144,65.2328,65.505,44393.0
2023-03-28 09:40:00,69.79,69.99,69.73,69.94,189138.0,65.505,65.6927,65.4487,65.6458,189138.0
2023-03-28 09:45:00,69.94,70.01,69.74,69.74,111584.0,65.6458,65.7115,65.4581,65.4581,111584.0
2023-03-28 09:50:00,69.75,69.85,69.69,69.8,61053.0,65.4675,65.5613,65.4111,65.5144,61053.0
2023-03-28 09:55:00,69.81,69.9,69.74,69.89,62541.0,65.5238,65.6082,65.4581,65.5989,62541.0
2023-03-28 10:00:00,69.91,69.96,69.85,69.94,40703.0,65.6176,65.6646,65.5613,65.6458,40703.0
2023-03-28 10:05:00,69.93,70.0,69.88,69.96,37256.0,65.6364,65.7021,65.5895,65.6646,37256.0
2023-03-28 10:10:00,69.96,69.99,69.84,69.85,23062.0,65.6646,65.6927,65.5519,65.5613,23062.0
2023-03-28 10:15:00,69.84,69.88,69.77,69.78,69278.0,65.5519,65.5895,65.4862,65.4956,69278.0
2023-03-28 10:20:00,69.79,69.81,69.68,69.7,26909.0,65.505,65.5238,65.4017,65.4205,26909.0
2023-03-28 10:25:00,69.7,69.76,69.69,69.73,36287.0,65.4205,65.4768,65.4111,65.4487,36287.0
2023-03-28 10:30:00,69.74,69.82,69.66,69.67,96782.0,65.4581,65.5332,65.383,65.3924,96782.0
2023-03-28 10:35:00,69.68,69.7,69.58,69.59,25936.0,65.4017,65.4205,65.3079,65.3173,25936.0
2023-03-28 10:40:00,69.59,69.72,69.57,69.72,54773.0,65.3173,65.4393,65.2985,65.4393,54773.0
2023-03-28 10:45:00,69.74,69.82,69.73,69.77,50140.0,65.4581,65.5332,65.4487,65.4862,50140.0
2023-03-28 10:50:00,69.77,69.8,69.72,69.78,27133.0,65.4862,65.5144,65.4393,65.4956,27133.0
2023-03-28 10:55:00,69.78,69.82,69.73,69.78,33031.0,65.4956,65.5332,65.4487,65.4956,33031.0
2023-03-28 11:00:00,69.78,69.79,69.72,69.77,17287.0,65.4956,65.505,65.4393,65.4862,17287.0
2023-03-28 11:05:00,69.77,69.82,69.75,69.77,16059.0,65.4862,65.5332,65.4675,65.4862,16059.0
2023-03-28 11:10:00,69.76,69.79,69.74,69.75,21152.0,65.4768,65.505,65.4581,65.4675,21152.0
2023-03-28 11:15:00,69.76,69.81,69.76,69.79,30643.0,65.4768,65.5238,65.4768,65.505,30643.0
2023-03-28 11:20:00,69.8,69.86,69.79,69.85,59543.0,65.5144,65.5707,65.505,65.5613,59543.0
2023-03-28 11:25:00,69.85,69.94,69.83,69.93,28385.0,65.5613,65.6458,65.5425,65.6364,28385.0
2023-03-28 11:30:00,69.93,69.95,69.88,69.88,33339.0,65.6364,65.6552,65.5895,65.5895,33339.0
2023-03-28 11:35:00,69.87,69.95,69.87,69.95,23003.0,65.5801,65.6552,65.5801,65.6552,23003.0
2023-03-28 11:40:00,69.95,69.96,69.88,69.9,144430.0,65.6552,65.6646,65.5895,65.6082,144430.0
2023-03-28 11:45:00,69.9,69.93,69.85,69.86,185944.0,65.6082,65.6364,65.5613,65.5707,185944.0
2023-03-28 11:50:00,69.85,69.89,69.82,69.83,29400.0,65.5613,65.5989,65.5332,65.5425,29400.0
2023-03-28 11:55:00,69.83,69.87,69.8,69.85,27158.0,65.5425,65.5801,65.5144,65.5613,27158.0
2023-03-28 12:00:00,69.84,69.87,69.8,69.81,28732.0,65.5519,65.5801,65.5144,65.5238,28732.0
2023-03-28 12:05:00,69.8,69.86,69.79,69.83,39345.0,65.5144,65.5707,65.505,65.5425,39345.0
2023-03-28 12:10:00,69.82,69.86,69.79,69.81,32752.0,65.5332,65.5707,65.505,65.5238,32752.0
2023-03-28 12:15:00,69.81,69.86,69.75,69.84,38772.0,65.5238,65.5707,65.4675,65.5519,38772.0
2023-03-28 12:20:00,69.84,69.91,69.83,69.86,72885.0,65.5519,65.6176,65.5425,65.5707,72885.0
2023-03-28 12:25:00,69.86,69.91,69.84,69.86,66832.0,65.5707,65.6176,65.5519,65.5707,66832.0
2023-03-28 12:30:00,69.86,69.97,69.86,69.97,38127.0,65.5707,65.6739,65.5707,65.6739,38127.0
2023-03-28 12:35:00,69.97,69.98,69.92,69.96,33435.0,65.6739,65.6833,65.627,65.6646,33435.0
2023-03-28 12:40:00,69.96,69.96,69.88,69.93,30555.0,65.6646,65.6646,65.5895,65.6364,30555.0
2023-03-28 12:45:00,69.94,70.0,69.93,70.0,32509.0,65.6458,65.7021,65.6364,65.7021,32509.0
2023-03-28 12:50:00,69.99,70.02,69.94,69.98,14234.0,65.6927,65.7209,65.6458,65.6833,14234.0
2023-03-28 12:55:00,69.98,70.02,69.97,70.0,29650.0,65.6833,65.7209,65.6739,65.7021,29650.0
2023-03-28 13:00:00,70.01,70.06,69.95,69.96,28942.0,65.7115,65.7584,65.6552,65.6646,28942.0
2023-03-28 13:05:00,69.96,69.96,69.92,69.93,134508.0,65.6646,65.6646,65.627,65.6364,134508.0
2023-03-28 13:10:00,69.93,69.97,69.88,69.9,18072.0,65.6364,65.6739,65.5895,65.6082,18072.0
2023-03-28 13:15:00,69.89,69.95,69.85,69.95,28978.0,65.5989,65.6552,65.5613,65.6552,28978.0
2023-03-28 13:20:00,69.95,69.95,69.91,69.91,14436.0,65.6552,65.6552,65.6176,65.6176,14436.0
2023-03-28 13:25:00,69.91,69.93,69.88,69.9,67410.0,65.6176,65.6364,65.5895,65.6082,67410.0
2023-03-28 13:30:00,69.89,69.92,69.79,69.8,23739.0,65.5989,65.627,65.505,65.5144,23739.0
2023-03-28 13:35:00,69.78,69.79,69.74,69.75,41578.0,65.4956,65.505,65.4581,65.4675,41578.0
2023-03-28 13:40:00,69.75,69.78,69.73,69.73,35035.0,65.4675,65.4956,65.4487,65.4487,35035.0
2023-03-28 13:45:00,69.74,69.77,69.72,69.75,30038.0,65.4581,65.4862,65.4393,65.4675,30038.0
2023-03-28 13:50:00,69.76,69.79,69.74,69.77,97118.0,65.4768,65.505,65.4581,65.4862,97118.0
2023-03-28 13:55:00,69.77,69.77,69.71,69.73,18265.0,65.4862,65.4862,65.4299,65.4487,18265.0
2023-03-28 14:00:00,69.72,69.77,69.7,69.76,19522.0,65.4393,65.4862,65.4205,65.4768,19522.0
2023-03-28 14:05:00,69.75,69.75,69.69,69.7,15417.0,65.4675,65.4675,65.4111,65.4205,15417.0
2023-03-28 14:10:00,69.69,69.71,69.64,69.71,26100.0,65.4111,65.4299,65.3642,65.4299,26100.0
2023-03-28 14:15:00,69.7,69.75,69.7,69.72,22047.0,65.4205,65.4675,65.4205,65.4393,22047.0
2023-03-28 14:20:00,69.72,69.79,69.72,69.74,30268.0,65.4393,65.505,65.4393,65.4581,30268.0
2023-03-28 14:25:00,69.74,69.81,69.74,69.8,21261.0,65.4581,65.5238,65.4581,65.5144,21261.0
2023-03-28 14:30:00,69.8,69.8,69.69,69.69,40540.0,65.5144,65.5144,65.4111,65.4111,40540.0
2023-03-28 14:35:00,69.7,69.74,69.69,69.72,26893.0,65.4205,65.4581,65.4111,65.4393,26893.0
2023-03-28 14:40:00,69.73,69.8,69.73,69.76,31786.0,65.4487,65.5144,65.4487,65.4768,31786.0
2023-03-28 14:45:00,69.77,69.82,69.75,69.77,24406.0,65.4862,65.5332,65.4675,65.4862,24406.0
2023-03-28 14:50:00,69.78,69.81,69.76,69.78,14537.0,65.4956,65.5238,65.4768,65.4956,14537.0
2023-03-28 14:55:00,69.78,69.79,69.75,69.75,20793.0,65.4956,65.505,65.4675,65.4675,20793.0
2023-03-28 15:00:00,69.76,69.79,69.72,69.73,25077.0,65.4768,65.505,65.4393,65.4487,25077.0
2023-03-28 15:05:00,69.72,69.75,69.68,69.72,23395.0,65.4393,65.4675,65.4017,65.4393,23395.0
2023-03-28 15:10:00,69.72,69.74,69.64,69.66,23397.0,65.4393,65.4581,65.3642,65.383,23397.0
2023-03-28 15:15:00,69.66,69.67,69.62,69.64,42576.0,65.383,65.3924,65.3454,65.3642,42576.0
2023-03-28 15:20:00,69.65,69.67,69.61,69.65,31876.0,65.3736,65.3924,65.336,65.3736,31876.0
2023-03-28 15:25:00,69.66,69.67,69.58,69.6,28575.0,65.383,65.3924,65.3079,65.3267,28575.0
2023-03-28 15:30:00,69.59,69.64,69.56,69.64,43775.0,65.3173,65.3642,65.2891,65.3642,43775.0
2023-03-28 15:35:00,69.64,69.71,69.64,69.66,39785.0,65.3642,65.4299,65.3642,65.383,39785.0
2023-03-28 15:40:00,69.67,69.67,69.6,69.62,43560.0,65.3924,65.3924,65.3267,65.3454,43560.0
2023-03-28 15:45:00,69.61,69.62,69.56,69.61,48237.0,65.336,65.3454,65.2891,65.336,48237.0
2023-03-28 15:50:00,69.61,69.7,69.59,69.65,135975.0,65.336,65.4205,65.3173,65.3736,135975.0
2023-03-28 15:55:00,69.64,69.64,69.57,69.62,384576.0,65.3642,65.3642,65.2985,65.3454,384576.0
2023-03-29 09:30:00,69.93,70.35,69.93,70.15,180187.0,65.6364,66.0306,65.6364,65.8429,180187.0
2023-03-29 09:35:00,70.14,70.26,70.14,70.22,31327.0,65.8335,65.9461,65.8335,65.9086,31327.0
2023-03-29 09:40:00,70.21,70.22,70.12,70.19,40113.0,65.8992,65.9086,65.8147,65.8804,40113.0
2023-03-29 09:45:00,70.19,70.25,70.13,70.18,67849.0,65.8804,65.9368,65.8241,65.871,67849.0
2023-03-29 09:50:00,70.19,70.32,70.19,70.26,38185.0,65.8804,66.0025,65.8804,65.9461,38185.0
2023-03-29 09:55:00,70.24,70.25,70.2,70.24,29811.0,65.9274,65.9368,65.8898,65.9274,29811.0
2023-03-29 10:00:00,70.24,70.26,70.16,70.19,45224.0,65.9274,65.9461,65.8523,65.8804,45224.0
2023-03-29 10:05:00,70.19,70.19,70.09,70.17,30235.0,65.8804,65.8804,65.7866,65.8617,30235.0
2023-03-29 10:10:00,70.17,70.18,70.11,70.12,28257.0,65.8617,65.871,65.8053,65.8147,28257.0
2023-03-29 10:15:00,70.13,70.2,70.09,70.2,53133.0,65.8241,65.8898,65.7866,65.8898,53133.0
2023-03-29 10:20:00,70.2,70.2,70.1,70.12,36334.0,65.8898,65.8898,65.796,65.8147,36334.0
2023-03-29 10:25:00,70.11,70.21,70.11,70.2,18945.0,65.8053,65.8992,65.8053,65.8898,18945.0
2023-03-29 10:30:00,70.21,70.25,70.18,70.23,27211.0,65.8992,65.9368,65.871,65.918,27211.0
2023-03-29 10:35:00,70.23,70.27,70.17,70.25,24655.0,65.918,65.9555,65.8617,65.9368,24655.0
2023-03-29 10:40:00,70.25,70.36,70.24,70.31,30810.0,65.9368,66.04,65.9274,65.9931,30810.0
2023-03-29 10:45:00,70.31,70.38,70.28,70.36,60730.0,65.9931,66.0588,65.9649,66.04,60730.0
2023-03-29 10:50:00,70.36,70.36,70.29,70.31,15820.0,66.04,66.04,65.9743,65.9931,15820.0
2023-03-29 10:55:00,70.31,70.32,70.21,70.22,26320.0,65.9931,66.0025,65.8992,65.9086,26320.0
2023-03-29 11:00:00,70.21,70.22,70.16,70.19,16397.0,65.8992,65.9086,65.8523,65.8804,16397.0
2023-03-29 11:05:00,70.19,70.31,70.18,70.29,20582.0,65.8804,65.9931,65.871,65.9743,20582.0
2023-03-29 11:10:00,70.28,70.33,70.27,70.33,27779.0,65.9649,66.0118,65.9555,66.0118,27779.0
2023-03-29 11:15:00,70.32,70.38,70.27,70.29,27393.0,66.0025,66.0588,65.9555,65.9743,27393.0
2023-03-29 11:20:00,70.28,70.3,70.19,70.2,23839.0,65.9649,65.9837,65.8804,65.8898,23839.0
2023-03-29 11:25:00,70.19,70.2,70.13,70.17,28240.0,65.8804,65.8898,65.8241,65.8617,28240.0
2023-03-29 11:30:00,70.17,70.2,70.15,70.17,31506.0,65.8617,65.8898,65.8429,65.8617,31506.0
2023-03-29 11:35:00,70.17,70.19,70.1,70.11,26620.0,65.8617,65.8804,65.796,65.8053,26620.0
2023-03-29 11:40:00,70.1,70.12,70.09,70.12,15361.0,65.796,65.8147,65.7866,65.8147,15361.0
2023-03-29 11:45:00,70.13,70.13,70.1,70.13,14237.0,65.8241,65.8241,65.796,65.8241,14237.0
2023-03-29 11:50:00,70.12,70.23,70.11,70.22,32145.0,65.8147,65.918,65.8053,65.9086,32145.0
2023-03-29 11:55:00,70.22,70.29,70.21,70.25,27816.0,65.9086,65.9743,65.8992,65.9368,27816.0
2023-03-29 12:00:00,70.26,70.28,70.24,70.24,17408.0,65.9461,65.9649,65.9274,65.9274,17408.0
2023-03-29 12:05:00,70.25,70.31,70.22,70.23,70618.0,65.9368,65.9931,65.9086,65.918,70618.0
2023-03-29 12:10:00,70.23,70.29,70.22,70.27,12369.0,65.918,65.9743,65.9086,65.9555,12369.0
2023-03-29 12:15:00,70.28,70.29,70.24,70.28,13091.0,65.9649,65.9743,65.9274,65.9649,13091.0
2023-03-29 12:20:00,70.28,70.29,70.24,70.25,15557.0,65.9649,65.9743,65.9274,65.9368,15557.0
2023-03-29 12:25:00,70.25,70.26,70.18,70.19,28149.0,65.9368,65.9461,65.871,65.8804,28149.0
2023-03-29 12:30:00,70.19,70.25,70.19,70.22,18163.0,65.8804,65.9368,65.8804,65.9086,18163.0
2023-03-29 12:35:00,70.23,70.26,70.19,70.26,19817.0,65.918,65.9461,65.8804,65.9461,19817.0
2023-03-29 12:40:00,70.26,70.26,70.2,70.23,19224.0,65.9461,65.9461,65.8898,65.918,19224.0
2023-03-29 12:45:00,70.23,70.23,70.18,70.22,18417.0,65.918,65.918,65.871,65.9086,18417.0
2023-03-29 12:50:00,70.21,70.29,70.21,70.26,11537.0,65.8992,65.9743,65.8992,65.9461,11537.0
2023-03-29 12:55:00,70.27,70.29,70.24,70.28,10152.0,65.9555,65.9743,65.9274,65.9649,10152.0
2023-03-29 13:00:00,70.29,70.29,70.23,70.27,21435.0,65.9743,65.9743,65.918,65.9555,21435.0
2023-03-29 13:05:00,70.27,70.28,70.23,70.27,30083.0,65.9555,65.9649,65.918,65.9555,30083.0
2023-03-29 13:10:00,70.27,70.28,70.25,70.28,9384.0,65.9555,65.9649,65.9368,65.9649,9384.0
2023-03-29 13:15:00,70.28,70.3,70.24,70.25,16832.0,65.9649,65.9837,65.9274,65.9368,16832.0
2023-03-29 13:20:00,70.25,70.27,70.23,70.26,9638.0,65.9368,65.9555,65.918,65.9461,9638.0
2023-03-29 13:25:00,70.27,70.34,70.27,70.33,12247.0,65.9555,66.0212,65.9555,66.0118,12247.0
2023-03-29 13:30:00,70.33,70.33,70.28,70.28,15376.0,66.0118,66.0118,65.9649,65.9649,15376.0
2023-03-29 13:35:00,70.28,70.28,70.18,70.18,33895.0,65.9649,65.9649,65.871,65.871,33895.0
2023-03-29 13:40:00,70.19,70.19,70.12,70.15,22195.0,65.8804,65.8804,65.8147,65.8429,22195.0
2023-03-29 13:45:00,70.15,70.16,70.07,70.09,15580.0,65.8429,65.8523,65.7678,65.7866,15580.0
2023-03-29 13:50:00,70.09,70.14,70.08,70.1,29169.0,65.7866,65.8335,65.7772,65.796,29169.0
2023-03-29 13:55:00,70.1,70.14,70.1,70.11,24932.0,65.796,65.8335,65.796,65.8053,24932.0
2023-03-29 14:00:00,70.12,70.14,70.08,70.11,25253.0,65.8147,65.8335,65.7772,65.8053,25253.0
2023-03-29 14:05:00,70.11,70.18,70.09,70.17,23487.0,65.8053,65.871,65.7866,65.8617,23487.0
2023-03-29 14:10:00,70.17,70.23,70.17,70.17,25203.0,65.8617,65.918,65.8617,65.8617,25203.0
2023-03-29 14:15:00,70.17,70.22,70.16,70.16,20140.0,65.8617,65.9086,65.8523,65.8523,20140.0
2023-03-29 14:20:00,70.16,70.2,70.14,70.17,16488.0,65.8523,65.8898,65.8335,65.8617,16488.0
2023-03-29 14:25:00,70.17,70.19,70.15,70.16,18092.0,65.8617,65.8804,65.8429,65.8523,18092.0
2023-03-29 14:30:00,70.17,70.18,70.13,70.14,22203.0,65.8617,65.871,65.8241,65.8335,22203.0
2023-03-29 14:35:00,70.14,70.14,70.1,70.1,19667.0,65.8335,65.8335,65.796,65.796,19667.0
2023-03-29 14:40:00,70.1,70.14,70.1,70.1,17224.0,65.796,65.8335,65.796,65.796,17224.0
2023-03-29 14:45:00,70.09,70.1,70.06,70.09,15175.0,65.7866,65.796,65.7584,65.7866,15175.0
2023-03-29 14:50:00,70.09,70.11,70.05,70.1,49986.0,65.7866,65.8053,65.749,65.796,49986.0
2023-03-29 14:55:00,70.1,70.13,70.09,70.12,22792.0,65.796,65.8241,65.7866,65.8147,22792.0
2023-03-29 15:00:00,70.12,70.18,70.08,70.18,56371.0,65.8147,65.871,65.7772,65.871,56371.0
2023-03-29 15:05:00,70.18,70.19,70.14,70.19,38920.0,65.871,65.8804,65.8335,65.8804,38920.0
2023-03-29 15:10:00,70.19,70.23,70.18,70.22,30236.0,65.8804,65.918,65.871,65.9086,30236.0
2023-03-29 15:15:00,70.23,70.34,70.23,70.27,36152.0,65.918,66.0212,65.918,65.9555,36152.0
2023-03-29 15:20:00,70.27,70.28,70.22,70.25,37583.0,65.9555,65.9649,65.9086,65.9368,37583.0
2023-03-29 15:25:00,70.25,70.29,70.21,70.28,35110.0,65.9368,65.9743,65.8992,65.9649,35110.0
2023-03-29 15:30:00,70.28,70.29,70.22,70.23,61487.0,65.9649,65.9743,65.9086,65.918,61487.0
2023-03-29 15:35:00,70.22,70.24,70.15,70.15,45920.0,65.9086,65.9274,65.8429,65.8429,45920.0
2023-03-29 15:40:00,70.15,70.22,70.11,70.22,76546.0,65.8429,65.9086,65.8053,65.9086,76546.0
2023-03-29 15:45:00,70.22,70.3,70.21,70.3,69951.0,65.9086,65.9837,65.8992,65.9837,69951.0
2023-03-29 15:50:00,70.3,70.35,70.29,70.31,152351.0,65.9837,66.0306,65.9743,65.9931,152351.0
2023-03-29 15:55:00,70.31,70.39,70.3,70.38,274678.0,65.9931,66.0682,65.9837,66.0588,274678.0
2023-03-30 09:30:00,70.03,70.22,69.76,69.8,173297.0,66.094,66.2733,65.8391,65.8769,173297.0
2023-03-30 09:35:00,69.77,69.98,69.76,69.84,84292.0,65.8486,66.0468,65.8391,65.9146,84292.0
2023-03-30 09:40:00,69.84,69.91,69.78,69.9,51621.0,65.9146,65.9807,65.858,65.9713,51621.0
2023-03-30 09:45:00,69.9,69.94,69.79,69.92,57247.0,65.9713,66.009,65.8674,65.9901,57247.0
2023-03-30 09:50:00,69.93,69.96,69.88,69.93,35494.0,65.9996,66.0279,65.9524,65.9996,35494.0
2023-03-30 09:55:00,69.92,69.99,69.87,69.99,36660.0,65.9901,66.0562,65.9429,66.0562,36660.0
2023-03-30 10:00:00,69.99,69.99,69.82,69.84,32713.0,66.0562,66.0562,65.8958,65.9146,32713.0
2023-03-30 10:05:00,69.82,69.92,69.79,69.8,31563.0,65.8958,65.9901,65.8674,65.8769,31563.0
2023-03-30 10:10:00,69.79,69.81,69.69,69.7,47712.0,65.8674,65.8863,65.7731,65.7825,47712.0
2023-03-30 10:15:00,69.7,69.7,69.56,69.66,38695.0,65.7825,65.7825,65.6504,65.7448,38695.0
2023-03-30 10:20:00,69.66,69.7,69.63,69.7,35325.0,65.7448,65.7825,65.7164,65.7825,35325.0
2023-03-30 10:25:00,69.7,69.86,69.68,69.84,42506.0,65.7825,65.9335,65.7636,65.9146,42506.0
2023-03-30 10:30:00,69.85,69.92,69.84,69.86,29557.0,65.9241,65.9901,65.9146,65.9335,29557.0
2023-03-30 10:35:00,69.85,69.87,69.76,69.79,40779.0,65.9241,65.9429,65.8391,65.8674,40779.0
2023-03-30 10:40:00,69.81,69.81,69.75,69.76,23847.0,65.8863,65.8863,65.8297,65.8391,23847.0
2023-03-30 10:45:00,69.76,69.81,69.72,69.81,24445.0,65.8391,65.8863,65.8014,65.8863,24445.0
2023-03-30 10:50:00,69.8,69.82,69.76,69.77,24362.0,65.8769,65.8958,65.8391,65.8486,24362.0
2023-03-30 10:55:00,69.76,69.81,69.73,69.74,22535.0,65.8391,65.8863,65.8108,65.8203,22535.0
2023-03-30 11:00:00,69.74,69.75,69.64,69.65,27011.0,65.8203,65.8297,65.7259,65.7353,27011.0
2023-03-30 11:05:00,69.65,69.69,69.63,69.68,21951.0,65.7353,65.7731,65.7164,65.7636,21951.0
2023-03-30 11:10:00,69.68,69.7,69.57,69.58,39354.0,65.7636,65.7825,65.6598,65.6692,39354.0
2023-03-30 11:15:00,69.57,69.66,69.55,69.66,27200.0,65.6598,65.7448,65.6409,65.7448,27200.0
2023-03-30 11:20:00,69.67,69.71,69.66,69.7,21959.0,65.7542,65.7919,65.7448,65.7825,21959.0
2023-03-30 11:25:00,69.7,69.74,69.69,69.71,23608.0,65.7825,65.8203,65.7731,65.7919,23608.0
2023-03-30 11:30:00,69.71,69.72,69.63,69.64,24380.0,65.7919,65.8014,65.7164,65.7259,24380.0
2023-03-30 11:35:00,69.64,69.66,69.6,69.62,13690.0,65.7259,65.7448,65.6881,65.707,13690.0
2023-03-30 11:40:00,69.63,69.68,69.61,69.67,21737.0,65.7164,65.7636,65.6976,65.7542,21737.0
2023-03-30 11:45:00,69.68,69.69,69.63,69.64,41942.0,65.7636,65.7731,65.7164,65.7259,41942.0
2023-03-30 11:50:00,69.64,69.67,69.62,69.67,23960.0,65.7259,65.7542,65.707,65.7542,23960.0
2023-03-30 11:55:00,69.67,69.69,69.62,69.62,28214.0,65.7542,65.7731,65.707,65.707,28214.0
2023-03-30 12:00:00,69.63,69.69,69.56,69.57,337302.0,65.7164,65.7731,65.6504,65.6598,337302.0
2023-03-30 12:05:00,69.56,69.69,69.54,69.69,30479.0,65.6504,65.7731,65.6315,65.7731,30479.0
2023-03-30 12:10:00,69.68,69.69,69.64,69.67,15348.0,65.7636,65.7731,65.7259,65.7542,15348.0
2023-03-30 12:15:00,69.67,69.68,69.64,69.67,18577.0,65.7542,65.7636,65.7259,65.7542,18577.0
2023-03-30 12:20:00,69.67,69.67,69.59,69.59,17995.0,65.7542,65.7542,65.6787,65.6787,17995.0
2023-03-30 12:25:00,69.59,69.61,69.54,69.54,23472.0,65.6787,65.6976,65.6315,65.6315,23472.0
2023-03-30 12:30:00,69.54,69.54,69.47,69.49,27405.0,65.6315,65.6315,65.5654,65.5843,27405.0
2023-03-30 12:35:00,69.48,69.56,69.46,69.53,80492.0,65.5749,65.6504,65.556,65.6221,80492.0
2023-03-30 12:40:00,69.52,69.53,69.45,69.47,25281.0,65.6126,65.6221,65.5466,65.5654,25281.0
2023-03-30 12:45:00,69.46,69.58,69.45,69.58,34611.0,65.556,65.6692,65.5466,65.6692,34611.0
2023-03-30 12:50:00,69.57,69.59,69.53,69.56,27016.0,65.6598,65.6787,65.6221,65.6504,27016.0
2023-03-30 12:55:00,69.56,69.57,69.52,69.52,20359.0,65.6504,65.6598,65.6126,65.6126,20359.0
2023-03-30 13:00:00,69.52,69.54,69.5,69.53,21942.0,65.6126,65.6315,65.5937,65.6221,21942.0
2023-03-30 13:05:00,69.54,69.61,69.52,69.53,32694.0,65.6315,65.6976,65.6126,65.6221,32694.0
2023-03-30 13:10:00,69.53,69.59,69.53,69.57,20276.0,65.6221,65.6787,65.6221,65.6598,20276.0
2023-03-30 13:15:00,69.58,69.58,69.53,69.54,21252.0,65.6692,65.6692,65.6221,65.6315,21252.0
2023-03-30 13:20:00,69.54,69.58,69.49,69.49,73624.0,65.6315,65.6692,65.5843,65.5843,73624.0
2023-03-30 13:25:00,69.5,69.52,69.47,69.51,28333.0,65.5937,65.6126,65.5654,65.6032,28333.0
2023-03-30 13:30:00,69.5,69.52,69.44,69.45,17028.0,65.5937,65.6126,65.5371,65.5466,17028.0
2023-03-30 13:35:00,69.44,69.46,69.41,69.44,38092.0,65.5371,65.556,65.5088,65.5371,38092.0
2023-03-30 13:40:00,69.44,69.54,69.43,69.5,76778.0,65.5371,65.6315,65.5277,65.5937,76778.0
2023-03-30 13:45:00,69.49,69.52,69.43,69.52,96579.0,65.5843,65.6126,65.5277,65.6126,96579.0
2023-03-30 13:50:00,69.52,69.55,69.49,69.53,38444.0,65.6126,65.6409,65.5843,65.6221,38444.0
2023-03-30 13:55:00,69.52,69.56,69.51,69.53,28851.0,65.6126,65.6504,65.6032,65.6221,28851.0
2023-03-30 14:00:00,69.53,69.54,69.49,69.5,16749.0,65.6221,65.6315,65.5843,65.5937,16749.0
2023-03-30 14:05:00,69.51,69.53,69.5,69.53,18143.0,65.6032,65.6221,65.5937,65.6221,18143.0
2023-03-30 14:10:00,69.52,69.57,69.51,69.56,25284.0,65.6126,65.6598,65.6032,65.6504,25284.0
2023-03-30 14:15:00,69.56,69.58,69.53,69.53,85121.0,65.6504,65.6692,65.6221,65.6221,85121.0
2023-03-30 14:20:00,69.53,69.57,69.52,69.55,55181.0,65.6221,65.6598,65.6126,65.6409,55181.0
2023-03-30 14:25:00,69.56,69.58,69.53,69.57,45169.0,65.6504,65.6692,65.6221,65.6598,45169.0
2023-03-30 14:30:00,69.58,69.66,69.57,69.65,70681.0,65.6692,65.7448,65.6598,65.7353,70681.0
2023-03-30 14:35:00,69.65,69.65,69.55,69.59,51068.0,65.7353,65.7353,65.6409,65.6787,51068.0
2023-03-30 14:40:00,69.59,69.62,69.57,69.57,47728.0,65.6787,65.707,65.6598,65.6598,47728.0
2023-03-30 14:45:00,69.58,69.58,69.54,69.56,22520.0,65.6692,65.6692,65.6315,65.6504,22520.0
2023-03-30 14:50:00,69.56,69.59,69.53,69.55,31227.0,65.6504,65.6787,65.6221,65.6409,31227.0
2023-03-30 14:55:00,69.55,69.57,69.54,69.56,74688.0,65.6409,65.6598,65.6315,65.6504,74688.0
2023-03-30 15:00:00,69.56,69.61,69.56,69.6,106205.0,65.6504,65.6976,65.6504,65.6881,106205.0
2023-03-30 15:05:00,69.6,69.6,69.5,69.52,56475.0,65.6881,65.6881,65.5937,65.6126,56475.0
2023-03-30 15:10:00,69.51,69.52,69.47,69.52,30829.0,65.6032,65.6126,65.5654,65.6126,30829.0
2023-03-30 15:15:00,69.51,69.55,69.48,69.53,62354.0,65.6032,65.6409,65.5749,65.6221,62354.0
2023-03-30 15:20:00,69.53,69.57,69.52,69.56,162270.0,65.6221,65.6598,65.6126,65.6504,162270.0
2023-03-30 15:25:00,69.56,69.58,69.53,69.56,117355.0,65.6504,65.6692,65.6221,65.6504,117355.0
2023-03-30 15:30:00,69.56,69.61,69.53,69.55,124179.0,65.6504,65.6976,65.6221,65.6409,124179.0
2023-03-30 15:35:00,69.55,69.62,69.5,69.61,575461.0,65.6409,65.707,65.5937,65.6976,575461.0
2023-03-30 15:40:00,69.61,69.68,69.58,69.61,86237.0,65.6976,65.7636,65.6692,65.6976,86237.0
2023-03-30 15:45:00,69.61,69.61,69.51,69.52,59933.0,65.6976,65.6976,65.6032,65.6126,59933.0
2023-03-30 15:50:00,69.52,69.62,69.51,69.53,246444.0,65.6126,65.707,65.6032,65.6221,246444.0
2023-03-30 15:55:00,69.53,69.61,69.53,69.56,434087.0,65.6221,65.6976,65.6221,65.6504,434087.0
2023-03-31 09:30:00,69.94,69.96,69.8,69.8,95273.0,66.009,66.0279,65.8769,65.8769,95273.0
2023-03-31 09:35:00,69.81,69.86,69.63,69.64,136602.0,65.8863,65.9335,65.7164,65.7259,136602.0
2023-03-31 09:40:00,69.65,69.77,69.64,69.73,43035.0,65.7353,65.8486,65.7259,65.8108,43035.0
2023-03-31 09:45:00,69.73,69.76,69.67,69.72,34612.0,65.8108,65.8391,65.7542,65.8014,34612.0
2023-03-31 09:50:00,69.72,69.87,69.72,69.87,43964.0,65.8014,65.9429,65.8014,65.9429,43964.0
2023-03-31 09:55:00,69.88,69.89,69.83,69.89,19974.0,65.9524,65.9618,65.9052,65.9618,19974.0
2023-03-31 10:00:00,69.89,69.92,69.86,69.88,44240.0,65.9618,65.9901,65.9335,65.9524,44240.0
2023-03-31 10:05:00,69.87,69.9,69.85,69.86,32151.0,65.9429,65.9713,65.9241,65.9335,32151.0
2023-03-31 10:10:00,69.87,69.98,69.85,69.97,44611.0,65.9429,66.0468,65.9241,66.0373,44611.0
2023-03-31 10:15:00,69.97,69.98,69.91,69.95,49850.0,66.0373,66.0468,65.9807,66.0185,49850.0
2023-03-31 10:20:00,69.95,69.96,69.87,69.91,26376.0,66.0185,66.0279,65.9429,65.9807,26376.0
2023-03-31 10:25:00,69.91,70.02,69.9,69.93,33374.0,65.9807,66.0845,65.9713,65.9996,33374.0
2023-03-31 10:30:00,69.94,70.02,69.92,69.98,39671.0,66.009,66.0845,65.9901,66.0468,39671.0
2023-03-31 10:35:00,69.98,70.01,69.94,69.99,45905.0,66.0468,66.0751,66.009,66.0562,45905.0
2023-03-31 10:40:00,69.99,70.0,69.94,69.97,35318.0,66.0562,66.0656,66.009,66.0373,35318.0
2023-03-31 10:45:00,69.97,69.98,69.93,69.94,29178.0,66.0373,66.0468,65.9996,66.009,29178.0
2023-03-31 10:50:00,69.94,69.95,69.87,69.92,66861.0,66.009,66.0185,65.9429,65.9901,66861.0
2023-03-31 10:55:00,69.92,69.95,69.91,69.94,25593.0,65.9901,66.0185,65.9807,66.009,25593.0
2023-03-31 11:00:00,69.94,69.94,69.82,69.84,45609.0,66.009,66.009,65.8958,65.9146,45609.0
2023-03-31 11:05:00,69.83,69.89,69.82,69.89,22839.0,65.9052,65.9618,65.8958,65.9618,22839.0
2023-03-31 11:10:00,69.89,69.97,69.89,69.95,12992.0,65.9618,66.0373,65.9618,66.0185,12992.0
2023-03-31 11:15:00,69.95,69.95,69.9,69.94,24426.0,66.0185,66.0185,65.9713,66.009,24426.0
2023-03-31 11:20:00,69.93,69.95,69.88,69.89,47755.0,65.9996,66.0185,65.9524,65.9618,47755.0
2023-03-31 11:25:00,69.88,69.88,69.76,69.77,23343.0,65.9524,65.9524,65.8391,65.8486,23343.0
2023-03-31 11:30:00,69.77,69.8,69.71,69.72,26346.0,65.8486,65.8769,65.7919,65.8014,26346.0
2023-03-31 11:35:00,69.73,69.74,69.68,69.69,32806.0,65.8108,65.8203,65.7636,65.7731,32806.0
2023-03-31 11:40:00,69.69,69.76,69.68,69.74,30103.0,65.7731,65.8391,65.7636,65.8203,30103.0
2023-03-31 11:45:00,69.75,69.79,69.73,69.75,20157.0,65.8297,65.8674,65.8108,65.8297,20157.0
2023-03-31 11:50:00,69.76,69.77,69.73,69.75,21444.0,65.8391,65.8486,65.8108,65.8297,21444.0
2023-03-31 11:55:00,69.76,69.78,69.68,69.7,30341.0,65.8391,65.858,65.7636,65.7825,30341.0
2023-03-31 12:00:00,69.71,69.74,69.67,69.68,17647.0,65.7919,65.8203,65.7542,65.7636,17647.0
2023-03-31 12:05:00,69.69,69.7,69.61,69.63,28541.0,65.7731,65.7825,65.6976,65.7164,28541.0
2023-03-31 12:10:00,69.63,69.71,69.63,69.69,30976.0,65.7164,65.7919,65.7164,65.7731,30976.0
2023-03-31 12:15:00,69.68,69.71,69.67,69.71,30242.0,65.7636,65.7919,65.7542,65.7919,30242.0
2023-03-31 12:20:00,69.7,69.75,69.7,69.72,21617.0,65.7825,65.8297,65.7825,65.8014,21617.0
2023-03-31 12:25:00,69.72,69.74,69.67,69.69,46447.0,65.8014,65.8203,65.7542,65.7731,46447.0
2023-03-31 12:30:00,69.7,69.7,69.67,69.69,27548.0,65.7825,65.7825,65.7542,65.7731,27548.0
2023-03-31 12:35:00,69.69,69.7,69.62,69.68,23406.0,65.7731,65.7825,65.707,65.7636,23406.0
2023-03-31 12:40:00,69.69,69.73,69.66,69.67,19333.0,65.7731,65.8108,65.7448,65.7542,19333.0
2023-03-31 12:45:00,69.65,69.69,69.65,69.69,36113.0,65.7353,65.7731,65.7353,65.7731,36113.0
2023-03-31 12:50:00,69.69,69.69,69.65,69.66,22922.0,65.7731,65.7731,65.7353,65.7448,22922.0
2023-03-31 12:55:00,69.66,69.75,69.66,69.72,28457.0,65.7448,65.8297,65.7448,65.8014,28457.0
2023-03-31 13:00:00,69.72,69.73,69.67,69.68,19814.0,65.8014,65.8108,65.7542,65.7636,19814.0
2023-03-31 13:05:00,69.67,69.7,69.64,69.68,26603.0,65.7542,65.7825,65.7259,65.7636,26603.0
2023-03-31 13:10:00,69.67,69.69,69.66,69.68,34684.0,65.7542,65.7731,65.7448,65.7636,34684.0
2023-03-31 13:15:00,69.69,69.7,69.65,69.67,24320.0,65.7731,65.7825,65.7353,65.7542,24320.0
2023-03-31 13:20:00,69.67,69.68,69.65,69.67,20837.0,65.7542,65.7636,65.7353,65.7542,20837.0
2023-03-31 13:25:00,69.67,69.68,69.65,69.67,24631.0,65.7542,65.7636,65.7353,65.7542,24631.0
2023-03-31 13:30:00,69.67,69.67,69.59,69.63,32960.0,65.7542,65.7542,65.6787,65.7164,32960.0
2023-03-31 13:35:00,69.63,69.68,69.6,69.68,24045.0,65.7164,65.7636,65.6881,65.7636,24045.0
2023-03-31 13:40:00,69.68,69.7,69.63,69.68,30945.0,65.7636,65.7825,65.7164,65.7636,30945.0
2023-03-31 13:45:00,69.69,69.7,69.65,69.67,16074.0,65.7731,65.7825,65.7353,65.7542,16074.0
2023-03-31 13:50:00,69.67,69.69,69.65,69.67,19275.0,65.7542,65.7731,65.7353,65.7542,19275.0
2023-03-31 13:55:00,69.67,69.74,69.65,69.71,31475.0,65.7542,65.8203,65.7353,65.7919,31475.0
2023-03-31 14:00:00,69.72,69.72,69.65,69.69,27267.0,65.8014,65.8014,65.7353,65.7731,27267.0
2023-03-31 14:05:00,69.68,69.7,69.65,69.66,28334.0,65.7636,65.7825,65.7353,65.7448,28334.0
2023-03-31 14:10:00,69.66,69.68,69.61,69.62,28514.0,65.7448,65.7636,65.6976,65.707,28514.0
2023-03-31 14:15:00,69.62,69.64,69.58,69.58,20843.0,65.707,65.7259,65.6692,65.6692,20843.0
2023-03-31 14:20:00,69.58,69.59,69.5,69.5,30435.0,65.6692,65.6787,65.5937,65.5937,30435.0
2023-03-31 14:25:00,69.5,69.51,69.46,69.5,23449.0,65.5937,65.6032,65.556,65.5937,23449.0
2023-03-31 14:30:00,69.51,69.54,69.49,69.53,18527.0,65.6032,65.6315,65.5843,65.6221,18527.0
2023-03-31 14:35:00,69.54,69.56,69.52,69.54,21548.0,65.6315,65.6504,65.6126,65.6315,21548.0
2023-03-31 14:40:00,69.53,69.61,69.53,69.59,25618.0,65.6221,65.6976,65.6221,65.6787,25618.0
2023-03-31 14:45:00,69.59,69.61,69.55,69.58,31279.0,65.6787,65.6976,65.6409,65.6692,31279.0
2023-03-31 14:50:00,69.58,69.6,69.53,69.55,26577.0,65.6692,65.6881,65.6221,65.6409,26577.0
2023-03-31 14:55:00,69.56,69.56,69.49,69.53,37306.0,65.6504,65.6504,65.5843,65.6221,37306.0
2023-03-31 15:00:00,69.53,69.64,69.53,69.64,55117.0,65.6221,65.7259,65.6221,65.7259,55117.0
2023-03-31 15:05:00,69.64,69.64,69.54,69.55,44177.0,65.7259,65.7259,65.6315,65.6409,44177.0
2023-03-31 15:10:00,69.55,69.59,69.51,69.51,65589.0,65.6409,65.6787,65.6032,65.6032,65589.0
2023-03-31 15:15:00,69.52,69.59,69.51,69.59,81994.0,65.6126,65.6787,65.6032,65.6787,81994.0
2023-03-31 15:20:00,69.59,69.69,69.59,69.69,84901.0,65.6787,65.7731,65.6787,65.7731,84901.0
2023-03-31 15:25:00,69.69,69.7,69.6,69.65,209106.0,65.7731,65.7825,65.6881,65.7353,209106.0
2023-03-31 15:30:00,69.64,69.75,69.64,69.75,201221.0,65.7259,65.8297,65.7259,65.8297,201221.0
2023-03-31 15:35:00,69.74,69.77,69.63,69.67,71847.0,65.8203,65.8486,65.7164,65.7542,71847.0
2023-03-31 15:40:00,69.67,69.72,69.66,69.66,66164.0,65.7542,65.8014,65.7448,65.7448,66164.0
2023-03-31 15:45:00,69.66,69.7,69.6,69.64,90036.0,65.7448,65.7825,65.6881,65.7259,90036.0
2023-03-31 15:50:00,69.64,69.69,69.47,69.67,165689.0,65.7259,65.7731,65.5654,65.7542,165689.0
2023-03-31 15:55:00,69.67,69.76,69.67,69.76,391386.0,65.7542,65.8391,65.7542,65.8391,391386.0
2023-04-03 09:30:00,69.46,69.53,68.96,69.03,188263.0,65.556,65.6221,65.0841,65.1502,188263.0
2023-04-03 09:35:00,69.06,69.35,69.05,69.3,44535.0,65.1785,65.4522,65.169,65.405,44535.0
2023-04-03 09:40:00,69.29,69.41,69.29,69.35,49340.0,65.3955,65.5088,65.3955,65.4522,49340.0
2023-04-03 09:45:00,69.35,69.53,69.33,69.47,71961.0,65.4522,65.6221,65.4333,65.5654,71961.0
2023-04-03 09:50:00,69.47,69.57,69.46,69.52,100560.0,65.5654,65.6598,65.556,65.6126,100560.0
2023-04-03 09:55:00,69.51,69.6,69.44,69.48,54259.0,65.6032,65.6881,65.5371,65.5749,54259.0
2023-04-03 10:00:00,69.49,69.61,69.43,69.58,47800.0,65.5843,65.6976,65.5277,65.6692,47800.0
2023-04-03 10:05:00,69.58,69.7,69.54,69.69,66039.0,65.6692,65.7825,65.6315,65.7731,66039.0
2023-04-03 10:10:00,69.68,69.74,69.65,69.72,72628.0,65.7636,65.8203,65.7353,65.8014,72628.0
2023-04-03 10:15:00,69.72,69.78,69.68,69.74,42387.0,65.8014,65.858,65.7636,65.8203,42387.0
2023-04-03 10:20:00,69.74,69.78,69.67,69.75,36661.0,65.8203,65.858,65.7542,65.8297,36661.0
2023-04-03 10:25:00,69.76,69.8,69.73,69.78,28940.0,65.8391,65.8769,65.8108,65.858,28940.0
2023-04-03 10:30:00,69.8,69.88,69.78,69.79,38669.0,65.8769,65.9524,65.858,65.8674,38669.0
2023-04-03 10:35:00,69.8,69.9,69.79,69.89,40805.0,65.8769,65.9713,65.8674,65.9618,40805.0
2023-04-03 10:40:00,69.88,70.02,69.86,69.98,66914.0,65.9524,66.0845,65.9335,66.0468,66914.0
2023-04-03 10:45:00,69.98,70.01,69.91,69.99,56892.0,66.0468,66.0751,65.9807,66.0562,56892.0
2023-04-03 10:50:00,70.0,70.0,69.94,70.0,37067.0,66.0656,66.0656,66.009,66.0656,37067.0
2023-04-03 10:55:00,70.0,70.01,69.94,69.95,42915.0,66.0656,66.0751,66.009,66.0185,42915.0
2023-04-03 11:00:00,69.94,69.96,69.84,69.87,31310.0,66.009,66.0279,65.9146,65.9429,31310.0
2023-04-03 11:05:00,69.87,69.89,69.8,69.87,25989.0,65.9429,65.9618,65.8769,65.9429,25989.0
2023-04-03 11:10:00,69.87,69.87,69.81,69.83,13631.0,65.9429,65.9429,65.8863,65.9052,13631.0
2023-04-03 11:15:00,69.83,69.86,69.79,69.86,20340.0,65.9052,65.9335,65.8674,65.9335,20340.0
2023-04-03 11:20:00,69.84,69.89,69.82,69.89,18470.0,65.9146,65.9618,65.8958,65.9618,18470.0
2023-04-03 11:25:00,69.89,69.98,69.88,69.97,19342.0,65.9618,66.0468,65.9524,66.0373,19342.0
2023-04-03 11:30:00,69.96,70.05,69.95,70.04,26692.0,66.0279,66.1128,66.0185,66.1034,26692.0
2023-04-03 11:35:00,70.04,70.05,69.98,70.01,28422.0,66.1034,66.1128,66.0468,66.0751,28422.0
2023-04-03 11:40:00,70.01,70.02,69.95,70.02,22791.0,66.0751,66.0845,66.0185,66.0845,22791.0
2023-04-03 11:45:00,70.02,70.12,70.01,70.11,36823.0,66.0845,66.1789,66.0751,66.1695,36823.0
2023-04-03 11:50:00,70.1,70.15,70.09,70.13,16852.0,66.16,66.2072,66.1506,66.1883,16852.0
2023-04-03 11:55:00,70.13,70.18,70.11,70.17,16492.0,66.1883,66.2355,66.1695,66.2261,16492.0
2023-04-03 12:00:00,70.18,70.22,70.17,70.18,25060.0,66.2355,66.2733,66.2261,66.2355,25060.0
2023-04-03 12:05:00,70.17,70.18,70.1,70.14,13280.0,66.2261,66.2355,66.16,66.1978,13280.0
2023-04-03 12:10:00,70.13,70.18,70.11,70.17,23767.0,66.1883,66.2355,66.1695,66.2261,23767.0
2023-04-03 12:15:00,70.18,70.23,70.16,70.21,28423.0,66.2355,66.2827,66.2167,66.2638,28423.0
2023-04-03 12:20:00,70.22,70.28,70.2,70.27,15776.0,66.2733,66.3299,66.2544,66.3205,15776.0
2023-04-03 12:25:00,70.26,70.32,70.23,70.3,20684.0,66.311,66.3677,66.2827,66.3488,20684.0
2023-04-03 12:30:00,70.3,70.31,70.27,70.3,15612.0,66.3488,66.3582,66.3205,66.3488,15612.0
2023-04-03 12:35:00,70.3,70.3,70.25,70.28,17272.0,66.3488,66.3488,66.3016,66.3299,17272.0
2023-04-03 12:40:00,70.28,70.29,70.19,70.23,23414.0,66.3299,66.3393,66.245,66.2827,23414.0
2023-04-03 12:45:00,70.23,70.27,70.21,70.24,19420.0,66.2827,66.3205,66.2638,66.2922,19420.0
2023-04-03 12:50:00,70.23,70.27,70.2,70.2,17189.0,66.2827,66.3205,66.2544,66.2544,17189.0
2023-04-03 12:55:00,70.2,70.25,70.2,70.24,28415.0,66.2544,66.3016,66.2544,66.2922,28415.0
2023-04-03 13:00:00,70.23,70.26,70.21,70.26,13524.0,66.2827,66.311,66.2638,66.311,13524.0
2023-04-03 13:05:00,70.25,70.32,70.24,70.31,21585.0,66.3016,66.3677,66.2922,66.3582,21585.0
2023-04-03 13:10:00,70.32,70.35,70.31,70.31,16027.0,66.3677,66.396,66.3582,66.3582,16027.0
2023-04-03 13:15:00,70.31,70.34,70.3,70.34,15151.0,66.3582,66.3865,66.3488,66.3865,15151.0
2023-04-03 13:20:00,70.33,70.34,70.27,70.28,17031.0,66.3771,66.3865,66.3205,66.3299,17031.0
2023-04-03 13:25:00,70.29,70.3,70.25,70.26,19018.0,66.3393,66.3488,66.3016,66.311,19018.0
2023-04-03 13:30:00,70.25,70.26,70.2,70.2,11026.0,66.3016,66.311,66.2544,66.2544,11026.0
2023-04-03 13:35:00,70.2,70.24,70.2,70.22,32936.0,66.2544,66.2922,66.2544,66.2733,32936.0
2023-04-03 13:40:00,70.23,70.27,70.21,70.26,12813.0,66.2827,66.3205,66.2638,66.311,12813.0
2023-04-03 13:45:00,70.25,70.25,70.21,70.23,16294.0,66.3016,66.3016,66.2638,66.2827,16294.0
2023-04-03 13:50:00,70.23,70.24,70.2,70.23,19749.0,66.2827,66.2922,66.2544,66.2827,19749.0
2023-04-03 13:55:00,70.23,70.29,70.22,70.28,16595.0,66.2827,66.3393,66.2733,66.3299,16595.0
2023-04-03 14:00:00,70.28,70.3,70.26,70.27,15633.0,66.3299,66.3488,66.311,66.3205,15633.0
2023-04-03 14:05:00,70.28,70.36,70.27,70.35,12762.0,66.3299,66.4054,66.3205,66.396,12762.0
2023-04-03 14:10:00,70.34,70.41,70.33,70.39,34619.0,66.3865,66.4526,66.3771,66.4337,34619.0
2023-04-03 14:15:00,70.4,70.4,70.32,70.32,25806.0,66.4432,66.4432,66.3677,66.3677,25806.0
2023-04-03 14:20:00,70.32,70.36,70.31,70.36,19375.0,66.3677,66.4054,66.3582,66.4054,19375.0
2023-04-03 14:25:00,70.36,70.36,70.26,70.27,26100.0,66.4054,66.4054,66.311,66.3205,26100.0
2023-04-03 14:30:00,70.27,70.33,70.25,70.32,16487.0,66.3205,66.3771,66.3016,66.3677,16487.0
2023-04-03 14:35:00,70.31,70.34,70.27,70.33,35467.0,66.3582,66.3865,66.3205,66.3771,35467.0
2023-04-03 14:40:00,70.33,70.4,70.31,70.39,48592.0,66.3771,66.4432,66.3582,66.4337,48592.0
2023-04-03 14:45:00,70.39,70.4,70.34,70.35,44417.0,66.4337,66.4432,66.3865,66.396,44417.0
2023-04-03 14:50:00,70.34,70.43,70.34,70.42,29627.0,66.3865,66.4715,66.3865,66.462,29627.0
2023-04-03 14:55:00,70.42,70.47,70.4,70.47,33484.0,66.462,66.5092,66.4432,66.5092,33484.0
2023-04-03 15:00:00,70.47,70.59,70.46,70.56,72940.0,66.5092,66.6225,66.4998,66.5942,72940.0
2023-04-03 15:05:00,70.56,70.58,70.54,70.56,36771.0,66.5942,66.613,66.5753,66.5942,36771.0
2023-04-03 15:10:00,70.56,70.58,70.5,70.58,40835.0,66.5942,66.613,66.5375,66.613,40835.0
2023-04-03 15:15:00,70.58,70.59,70.53,70.56,54109.0,66.613,66.6225,66.5659,66.5942,54109.0
2023-04-03 15:20:00,70.56,70.57,70.53,70.54,63205.0,66.5942,66.6036,66.5659,66.5753,63205.0
2023-04-03 15:25:00,70.54,70.62,70.54,70.57,78861.0,66.5753,66.6508,66.5753,66.6036,78861.0
2023-04-03 15:30:00,70.56,70.57,70.42,70.45,64538.0,66.5942,66.6036,66.462,66.4904,64538.0
2023-04-03 15:35:00,70.45,70.55,70.45,70.48,56460.0,66.4904,66.5847,66.4904,66.5187,56460.0
2023-04-03 15:40:00,70.49,70.51,70.44,70.46,91719.0,66.5281,66.547,66.4809,66.4998,91719.0
2023-04-03 15:45:00,70.45,70.47,70.35,70.37,76340.0,66.4904,66.5092,66.396,66.4148,76340.0
2023-04-03 15:50:00,70.37,70.37,70.2,70.2,181301.0,66.4148,66.4148,66.2544,66.2544,181301.0
2023-04-03 15:55:00,70.2,70.25,70.15,70.21,407072.0,66.2544,66.3016,66.2072,66.2638,407072.0
2023-04-04 09:30:00,70.12,70.63,70.03,70.61,117374.0,66.1789,66.6602,66.094,66.6414,117374.0
2023-04-04 09:35:00,70.64,70.65,70.47,70.47,55743.0,66.6697,66.6791,66.5092,66.5092,55743.0
2023-04-04 09:40:00,70.47,70.62,70.47,70.58,30076.0,66.5092,66.6508,66.5092,66.613,30076.0
2023-04-04 09:45:00,70.59,70.63,70.45,70.47,33423.0,66.6225,66.6602,66.4904,66.5092,33423.0
2023-04-04 09:50:00,70.48,70.52,70.42,70.47,106243.0,66.5187,66.5564,66.462,66.5092,106243.0
2023-04-04 09:55:00,70.47,70.55,70.45,70.47,24780.0,66.5092,66.5847,66.4904,66.5092,24780.0
2023-04-04 10:00:00,70.46,70.57,70.43,70.48,87448.0,66.4998,66.6036,66.4715,66.5187,87448.0
2023-04-04 10:05:00,70.49,70.53,70.45,70.46,37028.0,66.5281,66.5659,66.4904,66.4998,37028.0
2023-04-04 10:10:00,70.45,70.5,70.45,70.49,25963.0,66.4904,66.5375,66.4904,66.5281,25963.0
2023-04-04 10:15:00,70.49,70.52,70.46,70.49,36277.0,66.5281,66.5564,66.4998,66.5281,36277.0
2023-04-04 10:20:00,70.48,70.49,70.32,70.34,41321.0,66.5187,66.5281,66.3677,66.3865,41321.0
2023-04-04 10:25:00,70.34,70.39,70.3,70.38,38448.0,66.3865,66.4337,66.3488,66.4243,38448.0
2023-04-04 10:30:00,70.37,70.51,70.36,70.49,39197.0,66.4148,66.547,66.4054,66.5281,39197.0
2023-04-04 10:35:00,70.5,70.51,70.39,70.43,30311.0,66.5375,66.547,66.4337,66.4715,30311.0
2023-04-04 10:40:00,70.44,70.47,70.38,70.41,29862.0,66.4809,66.5092,66.4243,66.4526,29862.0
2023-04-04 10:45:00,70.41,70.51,70.4,70.51,29078.0,66.4526,66.547,66.4432,66.547,29078.0
2023-04-04 10:50:00,70.51,70.51,70.44,70.45,30319.0,66.547,66.547,66.4809,66.4904,30319.0
2023-04-04 10:55:00,70.45,70.46,70.3,70.34,34822.0,66.4904,66.4998,66.3488,66.3865,34822.0
2023-04-04 11:00:00,70.34,70.34,70.23,70.28,31345.0,66.3865,66.3865,66.2827,66.3299,31345.0
2023-04-04 11:05:00,70.27,70.3,70.23,70.26,21417.0,66.3205,66.3488,66.2827,66.311,21417.0
2023-04-04 11:10:00,70.25,70.35,70.24,70.33,29346.0,66.3016,66.396,66.2922,66.3771,29346.0
2023-04-04 11:15:00,70.32,70.32,70.22,70.27,21059.0,66.3677,66.3677,66.2733,66.3205,21059.0
2023-04-04 11:20:00,70.27,70.27,70.24,70.26,14886.0,66.3205,66.3205,66.2922,66.311,14886.0
2023-04-04 11:25:00,70.27,70.3,70.21,70.28,32818.0,66.3205,66.3488,66.2638,66.3299,32818.0
2023-04-04 11:30:00,70.27,70.27,70.17,70.17,20343.0,66.3205,66.3205,66.2261,66.2261,20343.0
2023-04-04 11:35:00,70.18,70.27,70.17,70.24,34076.0,66.2355,66.3205,66.2261,66.2922,34076.0
2023-04-04 11:40:00,70.24,70.27,70.21,70.27,17992.0,66.2922,66.3205,66.2638,66.3205,17992.0
2023-04-04 11:45:00,70.27,70.39,70.26,70.36,16429.0,66.3205,66.4337,66.311,66.4054,16429.0
2023-04-04 11:50:00,70.35,70.37,70.31,70.33,17473.0,66.396,66.4148,66.3582,66.3771,17473.0
2023-04-04 11:55:00,70.33,70.33,70.22,70.24,25532.0,66.3771,66.3771,66.2733,66.2922,25532.0
2023-04-04 12:00:00,70.24,70.28,70.23,70.27,19207.0,66.2922,66.3299,66.2827,66.3205,19207.0
2023-04-04 12:05:00,70.28,70.33,70.26,70.33,22282.0,66.3299,66.3771,66.311,66.3771,22282.0
2023-04-04 12:10:00,70.34,70.36,70.19,70.19,19682.0,66.3865,66.4054,66.245,66.245,19682.0
2023-04-04 12:15:00,70.2,70.23,70.17,70.22,15940.0,66.2544,66.2827,66.2261,66.2733,15940.0
2023-04-04 12:20:00,70.21,70.28,70.2,70.28,10151.0,66.2638,66.3299,66.2544,66.3299,10151.0
2023-04-04 12:25:00,70.28,70.33,70.26,70.32,30540.0,66.3299,66.3771,66.311,66.3677,30540.0
2023-04-04 12:30:00,70.32,70.32,70.25,70.25,12690.0,66.3677,66.3677,66.3016,66.3016,12690.0
2023-04-04 12:35:00,70.25,70.26,70.2,70.23,11271.0,66.3016,66.311,66.2544,66.2827,11271.0
2023-04-04 12:40:00,70.22,70.24,70.2,70.24,33936.0,66.2733,66.2922,66.2544,66.2922,33936.0
2023-04-04 12:45:00,70.24,70.36,70.24,70.36,17193.0,66.2922,66.4054,66.2922,66.4054,17193.0
2023-04-04 12:50:00,70.36,70.37,70.28,70.29,10061.0,66.4054,66.4148,66.3299,66.3393,10061.0
2023-04-04 12:55:00,70.3,70.36,70.29,70.31,14656.0,66.3488,66.4054,66.3393,66.3582,14656.0
2023-04-04 13:00:00,70.31,70.33,70.28,70.33,21313.0,66.3582,66.3771,66.3299,66.3771,21313.0
2023-04-04 13:05:00,70.32,70.38,70.3,70.31,20714.0,66.3677,66.4243,66.3488,66.3582,20714.0
2023-04-04 13:10:00,70.31,70.31,70.26,70.28,26752.0,66.3582,66.3582,66.311,66.3299,26752.0
2023-04-04 13:15:00,70.3,70.4,70.3,70.39,18956.0,66.3488,66.4432,66.3488,66.4337,18956.0
2023-04-04 13:20:00,70.39,70.39,70.36,70.38,12187.0,66.4337,66.4337,66.4054,66.4243,12187.0
2023-04-04 13:25:00,70.38,70.41,70.34,70.38,25804.0,66.4243,66.4526,66.3865,66.4243,25804.0
2023-04-04 13:30:00,70.38,70.4,70.33,70.35,17916.0,66.4243,66.4432,66.3771,66.396,17916.0
2023-04-04 13:35:00,70.36,70.36,70.31,70.34,15699.0,66.4054,66.4054,66.3582,66.3865,15699.0
2023-04-04 13:40:00,70.34,70.37,70.31,70.32,15061.0,66.3865,66.4148,66.3582,66.3677,15061.0
2023-04-04 13:45:00,70.31,70.31,70.26,70.3,15492.0,66.3582,66.3582,66.311,66.3488,15492.0
2023-04-04 13:50:00,70.3,70.3,70.26,70.28,17809.0,66.3488,66.3488,66.311,66.3299,17809.0
2023-04-04 13:55:00,70.28,70.36,70.28,70.34,19742.0,66.3299,66.4054,66.3299,66.3865,19742.0
2023-04-04 14:00:00,70.34,70.38,70.34,70.37,19105.0,66.3865,66.4243,66.3865,66.4148,19105.0
2023-04-04 14:05:00,70.38,70.4,70.36,70.38,17803.0,66.4243,66.4432,66.4054,66.4243,17803.0
2023-04-04 14:10:00,70.38,70.43,70.35,70.36,42117.0,66.4243,66.4715,66.396,66.4054,42117.0
2023-04-04 14:15:00,70.36,70.36,70.28,70.3,14051.0,66.4054,66.4054,66.3299,66.3488,14051.0
2023-04-04 14:20:00,70.29,70.33,70.28,70.28,13500.0,66.3393,66.3771,66.3299,66.3299,13500.0
2023-04-04 14:25:00,70.28,70.3,70.25,70.28,23862.0,66.3299,66.3488,66.3016,66.3299,23862.0
2023-04-04 14:30:00,70.28,70.28,70.22,70.24,18601.0,66.3299,66.3299,66.2733,66.2922,18601.0
2023-04-04 14:35:00,70.25,70.28,70.21,70.25,14079.0,66.3016,66.3299,66.2638,66.3016,14079.0
2023-04-04 14:40:00,70.25,70.27,70.23,70.25,14700.0,66.3016,66.3205,66.2827,66.3016,14700.0
2023-04-04 14:45:00,70.25,70.25,70.22,70.24,11865.0,66.3016,66.3016,66.2733,66.2922,11865.0
2023-04-04 14:50:00,70.25,70.25,70.21,70.25,21996.0,66.3016,66.3016,66.2638,66.3016,21996.0
2023-04-04 14:55:00,70.25,70.31,70.24,70.28,23458.0,66.3016,66.3582,66.2922,66.3299,23458.0
2023-04-04 15:00:00,70.27,70.39,70.27,70.38,14829.0,66.3205,66.4337,66.3205,66.4243,14829.0
2023-04-04 15:05:00,70.39,70.42,70.36,70.38,23943.0,66.4337,66.462,66.4054,66.4243,23943.0
2023-04-04 15:10:00,70.38,70.4,70.34,70.37,18369.0,66.4243,66.4432,66.3865,66.4148,18369.0
2023-04-04 15:15:00,70.38,70.43,70.37,70.42,24766.0,66.4243,66.4715,66.4148,66.462,24766.0
2023-04-04 15:20:00,70.42,70.47,70.36,70.39,36639.0,66.462,66.5092,66.4054,66.4337,36639.0
2023-04-04 15:25:00,70.38,70.41,70.35,70.37,22215.0,66.4243,66.4526,66.396,66.4148,22215.0
2023-04-04 15:30:00,70.37,70.42,70.35,70.38,42498.0,66.4148,66.462,66.396,66.4243,42498.0
2023-04-04 15:35:00,70.38,70.44,70.35,70.43,60152.0,66.4243,66.4809,66.396,66.4715,60152.0
2023-04-04 15:40:00,70.44,70.47,70.43,70.45,36820.0,66.4809,66.5092,66.4715,66.4904,36820.0
2023-04-04 15:45:00,70.45,70.5,70.42,70.49,64193.0,66.4904,66.5375,66.462,66.5281,64193.0
2023-04-04 15:50:00,70.49,70.53,70.46,70.48,134962.0,66.5281,66.5659,66.4998,66.5187,134962.0
2023-04-04 15:55:00,70.47,70.55,70.47,70.55,257498.0,66.5092,66.5847,66.5092,66.5847,257498.0
2023-04-05 09:30:00,70.94,71.38,70.85,71.33,189510.0,66.9528,67.3681,66.8679,67.3209,189510.0
2023-04-05 09:35:00,71.31,71.51,71.26,71.27,87399.0,67.302,67.4908,67.2548,67.2643,87399.0
2023-04-05 09:40:00,71.27,71.41,71.25,71.41,58653.0,67.2643,67.3964,67.2454,67.3964,58653.0
2023-04-05 09:45:00,71.39,71.41,71.26,71.32,86518.0,67.3775,67.3964,67.2548,67.3115,86518.0
2023-04-05 09:50:00,71.31,71.31,71.13,71.18,53367.0,67.302,67.302,67.1321,67.1793,53367.0
2023-04-05 09:55:00,71.18,71.25,71.14,71.23,39199.0,67.1793,67.2454,67.1416,67.2265,39199.0
2023-04-05 10:00:00,71.23,71.3,71.18,71.26,50914.0,67.2265,67.2926,67.1793,67.2548,50914.0
2023-04-05 10:05:00,71.27,71.44,71.27,71.43,58554.0,67.2643,67.4247,67.2643,67.4153,58554.0
2023-04-05 10:10:00,71.44,71.46,71.34,71.41,62366.0,67.4247,67.4436,67.3303,67.3964,62366.0
2023-04-05 10:15:00,71.41,71.42,71.29,71.35,33443.0,67.3964,67.4058,67.2831,67.3398,33443.0
2023-04-05 10:20:00,71.35,71.41,71.3,71.33,52226.0,67.3398,67.3964,67.2926,67.3209,52226.0
2023-04-05 10:25:00,71.33,71.44,71.31,71.42,58214.0,67.3209,67.4247,67.302,67.4058,58214.0
2023-04-05 10:30:00,71.42,71.46,71.3,71.31,43637.0,67.4058,67.4436,67.2926,67.302,43637.0
2023-04-05 10:35:00,71.31,71.33,71.24,71.33,28337.0,67.302,67.3209,67.2359,67.3209,28337.0
2023-04-05 10:40:00,71.34,71.45,71.32,71.45,36871.0,67.3303,67.4341,67.3115,67.4341,36871.0
2023-04-05 10:45:00,71.45,71.54,71.44,71.5,55819.0,67.4341,67.5191,67.4247,67.4813,55819.0
2023-04-05 10:50:00,71.49,71.51,71.39,71.42,45254.0,67.4719,67.4908,67.3775,67.4058,45254.0
2023-04-05 10:55:00,71.42,71.44,71.38,71.44,32828.0,67.4058,67.4247,67.3681,67.4247,32828.0
2023-04-05 11:00:00,71.44,71.5,71.43,71.46,27803.0,67.4247,67.4813,67.4153,67.4436,27803.0
2023-04-05 11:05:00,71.46,71.5,71.41,71.41,28673.0,67.4436,67.4813,67.3964,67.3964,28673.0
2023-04-05 11:10:00,71.42,71.43,71.36,71.41,42085.0,67.4058,67.4153,67.3492,67.3964,42085.0
2023-04-05 11:15:00,71.42,71.46,71.38,71.4,39453.0,67.4058,67.4436,67.3681,67.387,39453.0
2023-04-05 11:20:00,71.4,71.43,71.37,71.38,23251.0,67.387,67.4153,67.3586,67.3681,23251.0
2023-04-05 11:25:00,71.38,71.39,71.29,71.34,32939.0,67.3681,67.3775,67.2831,67.3303,32939.0
2023-04-05 11:30:00,71.34,71.49,71.33,71.42,66510.0,67.3303,67.4719,67.3209,67.4058,66510.0
2023-04-05 11:35:00,71.42,71.45,71.4,71.44,27951.0,67.4058,67.4341,67.387,67.4247,27951.0
2023-04-05 11:40:00,71.43,71.43,71.33,71.34,26598.0,67.4153,67.4153,67.3209,67.3303,26598.0
2023-04-05 11:45:00,71.34,71.39,71.3,71.31,36463.0,67.3303,67.3775,67.2926,67.302,36463.0
2023-04-05 11:50:00,71.3,71.35,71.28,71.33,21310.0,67.2926,67.3398,67.2737,67.3209,21310.0
2023-04-05 11:55:00,71.33,71.35,71.3,71.32,19543.0,67.3209,67.3398,67.2926,67.3115,19543.0
2023-04-05 12:00:00,71.32,71.35,71.25,71.28,39158.0,67.3115,67.3398,67.2454,67.2737,39158.0
2023-04-05 12:05:00,71.28,71.44,71.27,71.44,38491.0,67.2737,67.4247,67.2643,67.4247,38491.0
2023-04-05 12:10:00,71.44,71.47,71.41,71.46,43607.0,67.4247,67.453,67.3964,67.4436,43607.0
2023-04-05 12:15:00,71.45,71.49,71.43,71.47,63236.0,67.4341,67.4719,67.4153,67.453,63236.0
2023-04-05 12:20:00,71.46,71.48,71.43,71.47,33538.0,67.4436,67.4625,67.4153,67.453,33538.0
2023-04-05 12:25:00,71.48,71.48,71.39,71.43,46401.0,67.4625,67.4625,67.3775,67.4153,46401.0
2023-04-05 12:30:00,71.44,71.54,71.41,71.53,36715.0,67.4247,67.5191,67.3964,67.5096,36715.0
2023-04-05 12:35:00,71.53,71.6,71.53,71.59,63489.0,67.5096,67.5757,67.5096,67.5663,63489.0
2023-04-05 12:40:00,71.59,71.59,71.54,71.56,34266.0,67.5663,67.5663,67.5191,67.538,34266.0
2023-04-05 12:45:00,71.57,71.58,71.46,71.48,63923.0,67.5474,67.5568,67.4436,67.4625,63923.0
2023-04-05 12:50:00,71.47,71.48,71.41,71.45,47446.0,67.453,67.4625,67.3964,67.4341,47446.0
2023-04-05 12:55:00,71.45,71.46,71.41,71.45,19695.0,67.4341,67.4436,67.3964,67.4341,19695.0
2023-04-05 13:00:00,71.45,71.47,71.4,71.43,27670.0,67.4341,67.453,67.387,67.4153,27670.0
2023-04-05 13:05:00,71.44,71.46,71.35,71.38,16733.0,67.4247,67.4436,67.3398,67.3681,16733.0
2023-04-05 13:10:00,71.38,71.44,71.36,71.37,30762.0,67.3681,67.4247,67.3492,67.3586,30762.0
2023-04-05 13:15:00,71.38,71.41,71.33,71.33,32277.0,67.3681,67.3964,67.3209,67.3209,32277.0
2023-04-05 13:20:00,71.34,71.38,71.32,71.34,27205.0,67.3303,67.3681,67.3115,67.3303,27205.0
2023-04-05 13:25:00,71.35,71.39,71.32,71.39,21113.0,67.3398,67.3775,67.3115,67.3775,21113.0
2023-04-05 13:30:00,71.39,71.41,71.33,71.34,23373.0,67.3775,67.3964,67.3209,67.3303,23373.0
2023-04-05 13:35:00,71.34,71.35,71.32,71.34,16708.0,67.3303,67.3398,67.3115,67.3303,16708.0
2023-04-05 13:40:00,71.34,71.35,71.28,71.3,26899.0,67.3303,67.3398,67.2737,67.2926,26899.0
2023-04-05 13:45:00,71.29,71.35,71.27,71.35,17050.0,67.2831,67.3398,67.2643,67.3398,17050.0
2023-04-05 13:50:00,71.35,71.42,71.35,71.4,25542.0,67.3398,67.4058,67.3398,67.387,25542.0
2023-04-05 13:55:00,71.4,71.45,71.4,71.45,26275.0,67.387,67.4341,67.387,67.4341,26275.0
2023-04-05 14:00:00,71.45,71.46,71.4,71.45,30388.0,67.4341,67.4436,67.387,67.4341,30388.0
2023-04-05 14:05:00,71.44,71.45,71.35,71.36,16077.0,67.4247,67.4341,67.3398,67.3492,16077.0
2023-04-05 14:10:00,71.36,71.36,71.3,71.33,25374.0,67.3492,67.3492,67.2926,67.3209,25374.0
2023-04-05 14:15:00,71.32,71.33,71.24,71.28,21436.0,67.3115,67.3209,67.2359,67.2737,21436.0
2023-04-05 14:20:00,71.27,71.28,71.24,71.27,22516.0,67.2643,67.2737,67.2359,67.2643,22516.0
2023-04-05 14:25:00,71.26,71.32,71.26,71.31,20138.0,67.2548,67.3115,67.2548,67.302,20138.0
2023-04-05 14:30:00,71.32,71.36,71.31,71.31,26440.0,67.3115,67.3492,67.302,67.302,26440.0
2023-04-05 14:35:00,71.3,71.34,71.29,71.33,25517.0,67.2926,67.3303,67.2831,67.3209,25517.0
2023-04-05 14:40:00,71.33,71.36,71.3,71.35,46036.0,67.3209,67.3492,67.2926,67.3398,46036.0
2023-04-05 14:45:00,71.35,71.41,71.32,71.33,56025.0,67.3398,67.3964,67.3115,67.3209,56025.0
2023-04-05 14:50:00,71.33,71.36,71.32,71.34,24949.0,67.3209,67.3492,67.3115,67.3303,24949.0
2023-04-05 14:55:00,71.34,71.4,71.33,71.39,20973.0,67.3303,67.387,67.3209,67.3775,20973.0
2023-04-05 15:00:00,71.4,71.42,71.36,71.38,30296.0,67.387,67.4058,67.3492,67.3681,30296.0
2023-04-05 15:05:00,71.38,71.4,71.34,71.38,35678.0,67.3681,67.387,67.3303,67.3681,35678.0
2023-04-05 15:10:00,71.39,71.42,71.36,71.42,53273.0,67.3775,67.4058,67.3492,67.4058,53273.0
2023-04-05 15:15:00,71.42,71.45,71.41,71.44,38982.0,67.4058,67.4341,67.3964,67.4247,38982.0
2023-04-05 15:20:00,71.43,71.45,71.38,71.41,44481.0,67.4153,67.4341,67.3681,67.3964,44481.0
2023-04-05 15:25:00,71.41,71.41,71.36,71.4,41049.0,67.3964,67.3964,67.3492,67.387,41049.0
2023-04-05 15:30:00,71.4,71.47,71.4,71.41,56611.0,67.387,67.453,67.387,67.3964,56611.0
2023-04-05 15:35:00,71.42,71.44,71.38,71.42,66785.0,67.4058,67.4247,67.3681,67.4058,66785.0
2023-04-05 15:40:00,71.42,71.42,71.34,71.36,78631.0,67.4058,67.4058,67.3303,67.3492,78631.0
2023-04-05 15:45:00,71.36,71.41,71.33,71.41,95953.0,67.3492,67.3964,67.3209,67.3964,95953.0
2023-04-05 15:50:00,71.42,71.47,71.41,71.44,178244.0,67.4058,67.453,67.3964,67.4247,178244.0
2023-04-05 15:55:00,71.44,71.45,71.38,71.41,267532.0,67.4247,67.4341,67.3681,67.3964,267532.0
2023-04-06 09:30:00,71.5,71.76,71.5,71.74,115775.0,67.4813,67.7267,67.4813,67.7078,115775.0
2023-04-06 09:35:00,71.75,71.85,71.52,71.53,60200.0,67.7173,67.8117,67.5002,67.5096,60200.0
2023-04-06 09:40:00,71.54,71.6,71.46,71.46,50972.0,67.5191,67.5757,67.4436,67.4436,50972.0
2023-04-06 09:45:00,71.45,71.62,71.43,71.61,42112.0,67.4341,67.5946,67.4153,67.5852,42112.0
2023-04-06 09:50:00,71.62,71.63,71.51,71.52,52965.0,67.5946,67.604,67.4908,67.5002,52965.0
2023-04-06 09:55:00,71.51,71.51,71.39,71.4,33570.0,67.4908,67.4908,67.3775,67.387,33570.0
2023-04-06 10:00:00,71.4,71.41,71.3,71.38,39072.0,67.387,67.3964,67.2926,67.3681,39072.0
2023-04-06 10:05:00,71.39,71.41,71.28,71.41,51115.0,67.3775,67.3964,67.2737,67.3964,51115.0
2023-04-06 10:10:00,71.42,71.45,71.38,71.44,37188.0,67.4058,67.4341,67.3681,67.4247,37188.0
2023-04-06 10:15:00,71.44,71.54,71.42,71.53,23759.0,67.4247,67.5191,67.4058,67.5096,23759.0
2023-04-06 10:20:00,71.52,71.52,71.43,71.45,27680.0,67.5002,67.5002,67.4153,67.4341,27680.0
2023-04-06 10:25:00,71.43,71.43,71.29,71.35,36600.0,67.4153,67.4153,67.2831,67.3398,36600.0
2023-04-06 10:30:00,71.36,71.39,71.34,71.38,30048.0,67.3492,67.3775,67.3303,67.3681,30048.0
2023-04-06 10:35:00,71.39,71.4,71.32,71.39,48059.0,67.3775,67.387,67.3115,67.3775,48059.0
2023-04-06 10:40:00,71.39,71.51,71.36,71.47,28254.0,67.3775,67.4908,67.3492,67.453,28254.0
2023-04-06 10:45:00,71.47,71.47,71.38,71.41,26202.0,67.453,67.453,67.3681,67.3964,26202.0
2023-04-06 10:50:00,71.41,71.42,71.28,71.29,29485.0,67.3964,67.4058,67.2737,67.2831,29485.0
2023-04-06 10:55:00,71.28,71.31,71.25,71.3,23898.0,67.2737,67.302,67.2454,67.2926,23898.0
2023-04-06 11:00:00,71.3,71.33,71.25,71.3,24118.0,67.2926,67.3209,67.2454,67.2926,24118.0
2023-04-06 11:05:00,71.31,71.33,71.22,71.22,24658.0,67.302,67.3209,67.2171,67.2171,24658.0
2023-04-06 11:10:00,71.21,71.27,71.18,71.23,21769.0,67.2076,67.2643,67.1793,67.2265,21769.0
2023-04-06 11:15:00,71.23,71.26,71.21,71.25,19390.0,67.2265,67.2548,67.2076,67.2454,19390.0
2023-04-06 11:20:00,71.26,71.31,71.26,71.28,16508.0,67.2548,67.302,67.2548,67.2737,16508.0
2023-04-06 11:25:00,71.27,71.35,71.26,71.34,31065.0,67.2643,67.3398,67.2548,67.3303,31065.0
2023-04-06 11:30:00,71.34,71.4,71.34,71.39,27439.0,67.3303,67.387,67.3303,67.3775,27439.0
2023-04-06 11:35:00,71.38,71.39,71.32,71.33,29053.0,67.3681,67.3775,67.3115,67.3209,29053.0
2023-04-06 11:40:00,71.33,71.36,71.31,71.36,21533.0,67.3209,67.3492,67.302,67.3492,21533.0
2023-04-06 11:45:00,71.35,71.42,71.35,71.37,30988.0,67.3398,67.4058,67.3398,67.3586,30988.0
2023-04-06 11:50:00,71.36,71.39,71.36,71.38,13902.0,67.3492,67.3775,67.3492,67.3681,13902.0
2023-04-06 11:55:00,71.38,71.38,71.28,71.33,27585.0,67.3681,67.3681,67.2737,67.3209,27585.0
2023-04-06 12:00:00,71.33,71.37,71.27,71.29,27710.0,67.3209,67.3586,67.2643,67.2831,27710.0
2023-04-06 12:05:00,71.28,71.33,71.26,71.27,17942.0,67.2737,67.3209,67.2548,67.2643,17942.0
2023-04-06 12:10:00,71.27,71.36,71.26,71.36,24529.0,67.2643,67.3492,67.2548,67.3492,24529.0
2023-04-06 12:15:00,71.37,71.41,71.31,71.41,118124.0,67.3586,67.3964,67.302,67.3964,118124.0
2023-04-06 12:20:00,71.4,71.41,71.38,71.4,18891.0,67.387,67.3964,67.3681,67.387,18891.0
2023-04-06 12:25:00,71.41,71.41,71.38,71.38,18842.0,67.3964,67.3964,67.3681,67.3681,18842.0
2023-04-06 12:30:00,71.39,71.41,71.36,71.37,11688.0,67.3775,67.3964,67.3492,67.3586,11688.0
2023-04-06 12:35:00,71.37,71.37,71.34,71.35,18454.0,67.3586,67.3586,67.3303,67.3398,18454.0
2023-04-06 12:40:00,71.35,71.4,71.34,71.38,27825.0,67.3398,67.387,67.3303,67.3681,27825.0
2023-04-06 12:45:00,71.38,71.48,71.38,71.47,36427.0,67.3681,67.4625,67.3681,67.453,36427.0
2023-04-06 12:50:00,71.47,71.53,71.46,71.51,16943.0,67.453,67.5096,67.4436,67.4908,16943.0
2023-04-06 12:55:00,71.51,71.56,71.5,71.53,12663.0,67.4908,67.538,67.4813,67.5096,12663.0
2023-04-06 13:00:00,71.54,71.58,71.53,71.55,22819.0,67.5191,67.5568,67.5096,67.5285,22819.0
2023-04-06 13:05:00,71.55,71.56,71.48,71.49,16887.0,67.5285,67.538,67.4625,67.4719,16887.0
2023-04-06 13:10:00,71.5,71.5,71.47,71.47,10325.0,67.4813,67.4813,67.453,67.453,10325.0
2023-04-06 13:15:00,71.47,71.47,71.4,71.4,20014.0,67.453,67.453,67.387,67.387,20014.0
2023-04-06 13:20:00,71.4,71.41,71.35,71.38,14462.0,67.387,67.3964,67.3398,67.3681,14462.0
2023-04-06 13:25:00,71.39,71.4,71.35,71.36,14682.0,67.3775,67.387,67.3398,67.3492,14682.0
2023-04-06 13:30:00,71.37,71.4,71.33,71.34,29781.0,67.3586,67.387,67.3209,67.3303,29781.0
2023-04-06 13:35:00,71.34,71.36,71.3,71.32,17337.0,67.3303,67.3492,67.2926,67.3115,17337.0
2023-04-06 13:40:00,71.33,71.34,71.27,71.29,13620.0,67.3209,67.3303,67.2643,67.2831,13620.0
2023-04-06 13:45:00,71.28,71.29,71.23,71.24,11014.0,67.2737,67.2831,67.2265,67.2359,11014.0
2023-04-06 13:50:00,71.24,71.25,71.14,71.16,22589.0,67.2359,67.2454,67.1416,67.1604,22589.0
2023-04-06 13:55:00,71.16,71.17,71.12,71.13,31378.0,67.1604,67.1699,67.1227,67.1321,31378.0
2023-04-06 14:00:00,71.13,71.13,71.05,71.06,33632.0,67.1321,67.1321,67.0566,67.0661,33632.0
2023-04-06 14:05:00,71.06,71.08,71.0,71.0,21656.0,67.0661,67.0849,67.0094,67.0094,21656.0
2023-04-06 14:10:00,71.0,71.04,70.97,70.99,31586.0,67.0094,67.0472,66.9811,67.0,31586.0
2023-04-06 14:15:00,70.98,71.03,70.96,71.01,17542.0,66.9906,67.0378,66.9717,67.0189,17542.0
2023-04-06 14:20:00,71.0,71.06,70.98,70.99,29257.0,67.0094,67.0661,66.9906,67.0,29257.0
2023-04-06 14:25:00,70.99,71.0,70.95,70.97,20625.0,67.0,67.0094,66.9622,66.9811,20625.0
2023-04-06 14:30:00,70.97,71.05,70.96,71.02,20626.0,66.9811,67.0566,66.9717,67.0283,20626.0
2023-04-06 14:35:00,71.02,71.06,71.01,71.05,26710.0,67.0283,67.0661,67.0189,67.0566,26710.0
2023-04-06 14:40:00,71.04,71.06,71.01,71.03,20210.0,67.0472,67.0661,67.0189,67.0378,20210.0
2023-04-06 14:45:00,71.04,71.04,70.97,70.98,31622.0,67.0472,67.0472,66.9811,66.9906,31622.0
2023-04-06 14:50:00,70.98,71.05,70.98,71.03,25188.0,66.9906,67.0566,66.9906,67.0378,25188.0
2023-04-06 14:55:00,71.03,71.04,70.95,70.97,19049.0,67.0378,67.0472,66.9622,66.9811,19049.0
2023-04-06 15:00:00,70.97,71.02,70.96,70.97,19592.0,66.9811,67.0283,66.9717,66.9811,19592.0
2023-04-06 15:05:00,70.97,71.05,70.94,71.03,68082.0,66.9811,67.0566,66.9528,67.0378,68082.0
2023-04-06 15:10:00,71.03,71.05,70.99,71.03,30475.0,67.0378,67.0566,67.0,67.0378,30475.0
2023-04-06 15:15:00,71.03,71.04,70.96,71.03,35003.0,67.0378,67.0472,66.9717,67.0378,35003.0
2023-04-06 15:20:00,71.02,71.1,71.02,71.06,58458.0,67.0283,67.1038,67.0283,67.0661,58458.0
2023-04-06 15:25:00,71.06,71.08,71.03,71.03,89975.0,67.0661,67.0849,67.0378,67.0378,89975.0
2023-04-06 15:30:00,71.03,71.05,70.95,70.95,49506.0,67.0378,67.0566,66.9622,66.9622,49506.0
2023-04-06 15:35:00,70.95,70.95,70.86,70.89,64144.0,66.9622,66.9622,66.8773,66.9056,64144.0
2023-04-06 15:40:00,70.89,70.9,70.86,70.89,51856.0,66.9056,66.9151,66.8773,66.9056,51856.0
2023-04-06 15:45:00,70.89,70.99,70.88,70.99,70858.0,66.9056,67.0,66.8962,67.0,70858.0
2023-04-06 15:50:00,70.99,71.02,70.9,70.94,154653.0,67.0,67.0283,66.9151,66.9528,154653.0
2023-04-06 15:55:00,70.95,71.05,70.94,71.04,346600.0,66.9622,67.0566,66.9528,67.0472,346600.0
2023-04-10 09:30:00,70.69,70.81,70.51,70.55,87800.0,66.7169,66.8301,66.547,66.5847,87800.0
2023-04-10 09:35:00,70.53,70.57,70.28,70.38,31154.0,66.5659,66.6036,66.3299,66.4243,31154.0
2023-04-10 09:40:00,70.39,70.44,70.35,70.37,27967.0,66.4337,66.4809,66.396,66.4148,27967.0
2023-04-10 09:45:00,70.37,70.41,70.15,70.17,48501.0,66.4148,66.4526,66.2072,66.2261,48501.0
2023-04-10 09:50:00,70.17,70.21,70.05,70.07,126978.0,66.2261,66.2638,66.1128,66.1317,126978.0
2023-04-10 09:55:00,70.06,70.1,69.9,70.09,81586.0,66.1223,66.16,65.9713,66.1506,81586.0
2023-04-10 10:00:00,70.1,70.44,70.08,70.39,80275.0,66.16,66.4809,66.1411,66.4337,80275.0
2023-04-10 10:05:00,70.38,70.38,70.29,70.33,59023.0,66.4243,66.4243,66.3393,66.3771,59023.0
2023-04-10 10:10:00,70.33,70.46,70.33,70.42,31245.0,66.3771,66.4998,66.3771,66.462,31245.0
2023-04-10 10:15:00,70.42,70.44,70.29,70.29,29783.0,66.462,66.4809,66.3393,66.3393,29783.0
2023-04-10 10:20:00,70.3,70.31,70.17,70.17,38406.0,66.3488,66.3582,66.2261,66.2261,38406.0
2023-04-10 10:25:00,70.17,70.21,70.13,70.14,25744.0,66.2261,66.2638,66.1883,66.1978,25744.0
2023-04-10 10:30:00,70.11,70.18,70.08,70.18,29672.0,66.1695,66.2355,66.1411,66.2355,29672.0
2023-04-10 10:35:00,70.17,70.17,69.98,70.03,70301.0,66.2261,66.2261,66.0468,66.094,70301.0
2023-04-10 10:40:00,70.03,70.06,70.01,70.03,86035.0,66.094,66.1223,66.0751,66.094,86035.0
2023-04-10 10:45:00,70.03,70.03,69.92,69.92,76039.0,66.094,66.094,65.9901,65.9901,76039.0
2023-04-10 10:50:00,69.93,69.94,69.81,69.83,56912.0,65.9996,66.009,65.8863,65.9052,56912.0
2023-04-10 10:55:00,69.83,69.86,69.75,69.8,114107.0,65.9052,65.9335,65.8297,65.8769,114107.0
2023-04-10 11:00:00,69.8,69.98,69.78,69.91,101092.0,65.8769,66.0468,65.858,65.9807,101092.0
2023-04-10 11:05:00,69.91,69.93,69.86,69.88,48342.0,65.9807,65.9996,65.9335,65.9524,48342.0
2023-04-10 11:10:00,69.89,69.96,69.87,69.89,36209.0,65.9618,66.0279,65.9429,65.9618,36209.0
2023-04-10 11:15:00,69.9,69.98,69.89,69.97,30886.0,65.9713,66.0468,65.9618,66.0373,30886.0
2023-04-10 11:20:00,69.97,70.01,69.93,70.0,72358.0,66.0373,66.0751,65.9996,66.0656,72358.0
2023-04-10 11:25:00,70.0,70.05,69.96,70.04,42611.0,66.0656,66.1128,66.0279,66.1034,42611.0
2023-04-10 11:30:00,70.05,70.12,70.04,70.11,49442.0,66.1128,66.1789,66.1034,66.1695,49442.0
2023-04-10 11:35:00,70.1,70.2,70.09,70.16,66462.0,66.16,66.2544,66.1506,66.2167,66462.0
2023-04-10 11:40:00,70.16,70.2,70.12,70.16,39282.0,66.2167,66.2544,66.1789,66.2167,39282.0
2023-04-10 11:45:00,70.16,70.2,70.13,70.2,31762.0,66.2167,66.2544,66.1883,66.2544,31762.0
2023-04-10 11:50:00,70.21,70.23,70.14,70.17,45613.0,66.2638,66.2827,66.1978,66.2261,45613.0
2023-04-10 11:55:00,70.18,70.2,70.09,70.19,52370.0,66.2355,66.2544,66.1506,66.245,52370.0
2023-04-10 12:00:00,70.19,70.23,70.18,70.18,19528.0,66.245,66.2827,66.2355,66.2355,19528.0
2023-04-10 12:05:00,70.17,70.17,70.09,70.11,22191.0,66.2261,66.2261,66.1506,66.1695,22191.0
2023-04-10 12:10:00,70.11,70.16,70.1,70.15,25362.0,66.1695,66.2167,66.16,66.2072,25362.0
2023-04-10 12:15:00,70.15,70.17,70.13,70.14,21604.0,66.2072,66.2261,66.1883,66.1978,21604.0
2023-04-10 12:20:00,70.14,70.15,70.11,70.12,20791.0,66.1978,66.2072,66.1695,66.1789,20791.0
2023-04-10 12:25:00,70.13,70.13,70.07,70.1,23711.0,66.1883,66.1883,66.1317,66.16,23711.0
2023-04-10 12:30:00,70.09,70.23,70.09,70.22,27303.0,66.1506,66.2827,66.1506,66.2733,27303.0
2023-04-10 12:35:00,70.23,70.35,70.22,70.34,39005.0,66.2827,66.396,66.2733,66.3865,39005.0
2023-04-10 12:40:00,70.35,70.4,70.33,70.38,35607.0,66.396,66.4432,66.3771,66.4243,35607.0
2023-04-10 12:45:00,70.38,70.39,70.31,70.34,20821.0,66.4243,66.4337,66.3582,66.3865,20821.0
2023-04-10 12:50:00,70.34,70.4,70.32,70.4,13795.0,66.3865,66.4432,66.3677,66.4432,13795.0
2023-04-10 12:55:00,70.4,70.41,70.35,70.38,42785.0,66.4432,66.4526,66.396,66.4243,42785.0
2023-04-10 13:00:00,70.39,70.39,70.3,70.3,22947.0,66.4337,66.4337,66.3488,66.3488,22947.0
2023-04-10 13:05:00,70.3,70.42,70.29,70.42,18342.0,66.3488,66.462,66.3393,66.462,18342.0
2023-04-10 13:10:00,70.42,70.46,70.4,70.45,21727.0,66.462,66.4998,66.4432,66.4904,21727.0
2023-04-10 13:15:00,70.45,70.51,70.44,70.5,21062.0,66.4904,66.547,66.4809,66.5375,21062.0
2023-04-10 13:20:00,70.49,70.5,70.42,70.45,43417.0,66.5281,66.5375,66.462,66.4904,43417.0
2023-04-10 13:25:00,70.45,70.46,70.4,70.42,18651.0,66.4904,66.4998,66.4432,66.462,18651.0
2023-04-10 13:30:00,70.43,70.45,70.4,70.41,18850.0,66.4715,66.4904,66.4432,66.4526,18850.0
2023-04-10 13:35:00,70.4,70.43,70.38,70.38,18892.0,66.4432,66.4715,66.4243,66.4243,18892.0
2023-04-10 13:40:00,70.38,70.43,70.37,70.43,34558.0,66.4243,66.4715,66.4148,66.4715,34558.0
2023-04-10 13:45:00,70.43,70.53,70.43,70.44,39499.0,66.4715,66.5659,66.4715,66.4809,39499.0
2023-04-10 13:50:00,70.44,70.5,70.44,70.46,12248.0,66.4809,66.5375,66.4809,66.4998,12248.0
2023-04-10 13:55:00,70.46,70.46,70.42,70.44,9897.0,66.4998,66.4998,66.462,66.4809,9897.0
2023-04-10 14:00:00,70.45,70.45,70.36,70.36,12239.0,66.4904,66.4904,66.4054,66.4054,12239.0
2023-04-10 14:05:00,70.37,70.4,70.34,70.35,18696.0,66.4148,66.4432,66.3865,66.396,18696.0
2023-04-10 14:10:00,70.36,70.39,70.35,70.37,14063.0,66.4054,66.4337,66.396,66.4148,14063.0
2023-04-10 14:15:00,70.37,70.4,70.37,70.38,20511.0,66.4148,66.4432,66.4148,66.4243,20511.0
2023-04-10 14:20:00,70.38,70.39,70.34,70.34,22755.0,66.4243,66.4337,66.3865,66.3865,22755.0
2023-04-10 14:25:00,70.34,70.37,70.32,70.36,13956.0,66.3865,66.4148,66.3677,66.4054,13956.0
2023-04-10 14:30:00,70.36,70.38,70.3,70.31,30003.0,66.4054,66.4243,66.3488,66.3582,30003.0
2023-04-10 14:35:00,70.31,70.31,70.27,70.28,18625.0,66.3582,66.3582,66.3205,66.3299,18625.0
2023-04-10 14:40:00,70.28,70.29,70.27,70.28,11666.0,66.3299,66.3393,66.3205,66.3299,11666.0
2023-04-10 14:45:00,70.28,70.33,70.28,70.29,31869.0,66.3299,66.3771,66.3299,66.3393,31869.0
2023-04-10 14:50:00,70.29,70.34,70.29,70.31,18413.0,66.3393,66.3865,66.3393,66.3582,18413.0
2023-04-10 14:55:00,70.31,70.36,70.31,70.35,11613.0,66.3582,66.4054,66.3582,66.396,11613.0
2023-04-10 15:00:00,70.35,70.4,70.35,70.37,15485.0,66.396,66.4432,66.396,66.4148,15485.0
2023-04-10 15:05:00,70.37,70.39,70.35,70.37,17490.0,66.4148,66.4337,66.396,66.4148,17490.0
2023-04-10 15:10:00,70.38,70.4,70.35,70.36,14846.0,66.4243,66.4432,66.396,66.4054,14846.0
2023-04-10 15:15:00,70.35,70.37,70.32,70.34,25995.0,66.396,66.4148,66.3677,66.3865,25995.0
2023-04-10 15:20:00,70.34,70.34,70.3,70.33,54920.0,66.3865,66.3865,66.3488,66.3771,54920.0
2023-04-10 15:25:00,70.33,70.34,70.26,70.27,23005.0,66.3771,66.3865,66.311,66.3205,23005.0
2023-04-10 15:30:00,70.27,70.33,70.26,70.31,29900.0,66.3205,66.3771,66.311,66.3582,29900.0
2023-04-10 15:35:00,70.31,70.35,70.29,70.34,28087.0,66.3582,66.396,66.3393,66.3865,28087.0
2023-04-10 15:40:00,70.34,70.39,70.34,70.36,36355.0,66.3865,66.4337,66.3865,66.4054,36355.0
2023-04-10 15:45:00,70.37,70.45,70.35,70.42,58864.0,66.4148,66.4904,66.396,66.462,58864.0
2023-04-10 15:50:00,70.42,70.44,70.36,70.41,109066.0,66.462,66.4809,66.4054,66.4526,109066.0
2023-04-10 15:55:00,70.41,70.53,70.41,70.53,258223.0,66.4526,66.5659,66.4526,66.5659,258223.0
2023-04-11 09:30:00,70.46,70.59,70.26,70.47,135437.0,66.4998,66.6225,66.311,66.5092,135437.0
2023-04-11 09:35:00,70.45,70.53,70.37,70.41,53898.0,66.4904,66.5659,66.4148,66.4526,53898.0
2023-04-11 09:40:00,70.41,70.49,70.3,70.31,47161.0,66.4526,66.5281,66.3488,66.3582,47161.0
2023-04-11 09:45:00,70.32,70.43,70.26,70.42,43996.0,66.3677,66.4715,66.311,66.462,43996.0
2023-04-11 09:50:00,70.42,70.54,70.39,70.53,40892.0,66.462,66.5753,66.4337,66.5659,40892.0
2023-04-11 09:55:00,70.51,70.52,70.34,70.36,39582.0,66.547,66.5564,66.3865,66.4054,39582.0
2023-04-11 10:00:00,70.36,70.37,70.28,70.3,79448.0,66.4054,66.4148,66.3299,66.3488,79448.0
2023-04-11 10:05:00,70.31,70.43,70.31,70.39,49619.0,66.3582,66.4715,66.3582,66.4337,49619.0
2023-04-11 10:10:00,70.4,70.43,70.36,70.38,40971.0,66.4432,66.4715,66.4054,66.4243,40971.0
2023-04-11 10:15:00,70.39,70.48,70.38,70.48,22056.0,66.4337,66.5187,66.4243,66.5187,22056.0
2023-04-11 10:20:00,70.48,70.5,70.43,70.46,31176.0,66.5187,66.5375,66.4715,66.4998,31176.0
2023-04-11 10:25:00,70.47,70.53,70.45,70.53,13286.0,66.5092,66.5659,66.4904,66.5659,13286.0
2023-04-11 10:30:00,70.54,70.55,70.48,70.53,35955.0,66.5753,66.5847,66.5187,66.5659,35955.0
2023-04-11 10:35:00,70.53,70.53,70.48,70.53,36232.0,66.5659,66.5659,66.5187,66.5659,36232.0
2023-04-11 10:40:00,70.53,70.56,70.49,70.56,26613.0,66.5659,66.5942,66.5281,66.5942,26613.0
2023-04-11 10:45:00,70.56,70.66,70.56,70.66,76753.0,66.5942,66.6885,66.5942,66.6885,76753.0
2023-04-11 10:50:00,70.66,70.71,70.63,70.7,26118.0,66.6885,66.7357,66.6602,66.7263,26118.0
2023-04-11 10:55:00,70.7,70.73,70.69,70.71,23148.0,66.7263,66.7546,66.7169,66.7357,23148.0
2023-04-11 11:00:00,70.72,70.72,70.63,70.67,32437.0,66.7452,66.7452,66.6602,66.698,32437.0
2023-04-11 11:05:00,70.69,70.74,70.65,70.67,31544.0,66.7169,66.7641,66.6791,66.698,31544.0
2023-04-11 11:10:00,70.67,70.72,70.64,70.65,28562.0,66.698,66.7452,66.6697,66.6791,28562.0
2023-04-11 11:15:00,70.65,70.67,70.6,70.64,24945.0,66.6791,66.698,66.6319,66.6697,24945.0
2023-04-11 11:20:00,70.64,70.69,70.63,70.69,32561.0,66.6697,66.7169,66.6602,66.7169,32561.0
2023-04-11 11:25:00,70.69,70.73,70.67,70.72,29197.0,66.7169,66.7546,66.698,66.7452,29197.0
2023-04-11 11:30:00,70.72,70.72,70.62,70.63,30899.0,66.7452,66.7452,66.6508,66.6602,30899.0
2023-04-11 11:35:00,70.63,70.63,70.56,70.56,13952.0,66.6602,66.6602,66.5942,66.5942,13952.0
2023-04-11 11:40:00,70.56,70.6,70.47,70.47,30363.0,66.5942,66.6319,66.5092,66.5092,30363.0
2023-04-11 11:45:00,70.47,70.5,70.43,70.44,51970.0,66.5092,66.5375,66.4715,66.4809,51970.0
2023-04-11 11:50:00,70.45,70.45,70.36,70.4,78296.0,66.4904,66.4904,66.4054,66.4432,78296.0
2023-04-11 11:55:00,70.4,70.46,70.4,70.45,36156.0,66.4432,66.4998,66.4432,66.4904,36156.0
2023-04-11 12:00:00,70.45,70.49,70.43,70.44,17365.0,66.4904,66.5281,66.4715,66.4809,17365.0
2023-04-11 12:05:00,70.45,70.46,70.39,70.45,30986.0,66.4904,66.4998,66.4337,66.4904,30986.0
2023-04-11 12:10:00,70.46,70.51,70.45,70.51,22940.0,66.4998,66.547,66.4904,66.547,22940.0
2023-04-11 12:15:00,70.51,70.56,70.47,70.5,40590.0,66.547,66.5942,66.5092,66.5375,40590.0
2023-04-11 12:20:00,70.5,70.56,70.48,70.48,24678.0,66.5375,66.5942,66.5187,66.5187,24678.0
2023-04-11 12:25:00,70.49,70.58,70.48,70.55,21930.0,66.5281,66.613,66.5187,66.5847,21930.0
2023-04-11 12:30:00,70.56,70.57,70.5,70.51,19407.0,66.5942,66.6036,66.5375,66.547,19407.0
2023-04-11 12:35:00,70.51,70.52,70.47,70.5,40908.0,66.547,66.5564,66.5092,66.5375,40908.0
2023-04-11 12:40:00,70.5,70.58,70.5,70.52,14418.0,66.5375,66.613,66.5375,66.5564,14418.0
2023-04-11 12:45:00,70.52,70.54,70.49,70.52,16647.0,66.5564,66.5753,66.5281,66.5564,16647.0
2023-04-11 12:50:00,70.52,70.58,70.51,70.57,17011.0,66.5564,66.613,66.547,66.6036,17011.0
2023-04-11 12:55:00,70.57,70.58,70.55,70.56,11043.0,66.6036,66.613,66.5847,66.5942,11043.0
2023-04-11 13:00:00,70.57,70.6,70.56,70.58,21837.0,66.6036,66.6319,66.5942,66.613,21837.0
2023-04-11 13:05:00,70.57,70.6,70.56,70.59,25006.0,66.6036,66.6319,66.5942,66.6225,25006.0
2023-04-11 13:10:00,70.58,70.59,70.5,70.51,19069.0,66.613,66.6225,66.5375,66.547,19069.0
2023-04-11 13:15:00,70.51,70.54,70.49,70.54,15179.0,66.547,66.5753,66.5281,66.5753,15179.0
2023-04-11 13:20:00,70.54,70.56,70.51,70.54,23642.0,66.5753,66.5942,66.547,66.5753,23642.0
2023-04-11 13:25:00,70.54,70.56,70.49,70.49,32963.0,66.5753,66.5942,66.5281,66.5281,32963.0
2023-04-11 13:30:00,70.5,70.52,70.47,70.51,46453.0,66.5375,66.5564,66.5092,66.547,46453.0
2023-04-11 13:35:00,70.51,70.52,70.46,70.52,53428.0,66.547,66.5564,66.4998,66.5564,53428.0
2023-04-11 13:40:00,70.52,70.6,70.51,70.58,23145.0,66.5564,66.6319,66.547,66.613,23145.0
2023-04-11 13:45:00,70.59,70.62,70.58,70.59,21457.0,66.6225,66.6508,66.613,66.6225,21457.0
2023-04-11 13:50:00,70.6,70.61,70.53,70.57,56622.0,66.6319,66.6414,66.5659,66.6036,56622.0
2023-04-11 13:55:00,70.57,70.59,70.55,70.58,17844.0,66.6036,66.6225,66.5847,66.613,17844.0
2023-04-11 14:00:00,70.58,70.63,70.57,70.61,55522.0,66.613,66.6602,66.6036,66.6414,55522.0
2023-04-11 14:05:00,70.61,70.65,70.59,70.64,16963.0,66.6414,66.6791,66.6225,66.6697,16963.0
2023-04-11 14:10:00,70.64,70.64,70.57,70.59,29027.0,66.6697,66.6697,66.6036,66.6225,29027.0
2023-04-11 14:15:00,70.59,70.61,70.57,70.58,19038.0,66.6225,66.6414,66.6036,66.613,19038.0
2023-04-11 14:20:00,70.58,70.59,70.52,70.54,18328.0,66.613,66.6225,66.5564,66.5753,18328.0
2023-04-11 14:25:00,70.53,70.55,70.5,70.51,15286.0,66.5659,66.5847,66.5375,66.547,15286.0
2023-04-11 14:30:00,70.51,70.54,70.51,70.53,16979.0,66.547,66.5753,66.547,66.5659,16979.0
2023-04-11 14:35:00,70.54,70.55,70.52,70.53,20931.0,66.5753,66.5847,66.5564,66.5659,20931.0
2023-04-11 14:40:00,70.53,70.57,70.52,70.56,17750.0,66.5659,66.6036,66.5564,66.5942,17750.0
2023-04-11 14:45:00,70.56,70.6,70.56,70.57,24646.0,66.5942,66.6319,66.5942,66.6036,24646.0
2023-04-11 14:50:00,70.56,70.57,70.53,70.55,16956.0,66.5942,66.6036,66.5659,66.5847,16956.0
2023-04-11 14:55:00,70.55,70.55,70.52,70.53,15180.0,66.5847,66.5847,66.5564,66.5659,15180.0
2023-04-11 15:00:00,70.53,70.56,70.51,70.52,25738.0,66.5659,66.5942,66.547,66.5564,25738.0
2023-04-11 15:05:00,70.52,70.55,70.49,70.54,26589.0,66.5564,66.5847,66.5281,66.5753,26589.0
2023-04-11 15:10:00,70.54,70.58,70.52,70.58,20521.0,66.5753,66.613,66.5564,66.613,20521.0
2023-04-11 15:15:00,70.57,70.59,70.48,70.49,65848.0,66.6036,66.6225,66.5187,66.5281,65848.0
2023-04-11 15:20:00,70.49,70.51,70.39,70.4,39294.0,66.5281,66.547,66.4337,66.4432,39294.0
2023-04-11 15:25:00,70.39,70.41,70.35,70.37,65560.0,66.4337,66.4526,66.396,66.4148,65560.0
2023-04-11 15:30:00,70.37,70.4,70.36,70.38,115104.0,66.4148,66.4432,66.4054,66.4243,115104.0
2023-04-11 15:35:00,70.39,70.42,70.37,70.39,93468.0,66.4337,66.462,66.4148,66.4337,93468.0
2023-04-11 15:40:00,70.38,70.41,70.33,70.33,76560.0,66.4243,66.4526,66.3771,66.3771,76560.0
2023-04-11 15:45:00,70.34,70.36,70.29,70.31,85097.0,66.3865,66.4054,66.3393,66.3582,85097.0
2023-04-11 15:50:00,70.31,70.32,70.22,70.31,114230.0,66.3582,66.3677,66.2733,66.3582,114230.0
2023-04-11 15:55:00,70.31,70.33,70.26,70.33,344351.0,66.3582,66.3771,66.311,66.3771,344351.0
2023-04-12 09:30:00,70.26,70.41,70.2,70.38,135995.0,66.311,66.4526,66.2544,66.4243,135995.0
2023-04-12 09:35:00,70.36,70.39,70.24,70.26,76569.0,66.4054,66.4337,66.2922,66.311,76569.0
2023-04-12 09:40:00,70.26,70.43,70.26,70.39,102019.0,66.311,66.4715,66.311,66.4337,102019.0
2023-04-12 09:45:00,70.38,70.39,70.26,70.35,77709.0,66.4243,66.4337,66.311,66.396,77709.0
2023-04-12 09:50:00,70.35,70.59,70.01,70.58,107124.0,66.396,66.6225,66.0751,66.613,107124.0
2023-04-12 09:55:00,70.55,70.61,70.51,70.52,23935.0,66.5847,66.6414,66.547,66.5564,23935.0
2023-04-12 10:00:00,70.53,70.54,70.41,70.45,58608.0,66.5659,66.5753,66.4526,66.4904,58608.0
2023-04-12 10:05:00,70.44,70.45,70.34,70.34,39259.0,66.4809,66.4904,66.3865,66.3865,39259.0
2023-04-12 10:10:00,70.34,70.5,70.33,70.46,46305.0,66.3865,66.5375,66.3771,66.4998,46305.0
2023-04-12 10:15:00,70.46,70.59,70.46,70.56,60582.0,66.4998,66.6225,66.4998,66.5942,60582.0
2023-04-12 10:20:00,70.57,70.59,70.44,70.49,47525.0,66.6036,66.6225,66.4809,66.5281,47525.0
2023-04-12 10:25:00,70.49,70.49,70.33,70.36,54950.0,66.5281,66.5281,66.3771,66.4054,54950.0
2023-04-12 10:30:00,70.36,70.37,70.25,70.29,81613.0,66.4054,66.4148,66.3016,66.3393,81613.0
2023-04-12 10:35:00,70.29,70.29,70.18,70.19,33253.0,66.3393,66.3393,66.2355,66.245,33253.0
2023-04-12 10:40:00,70.18,70.28,70.17,70.25,46692.0,66.2355,66.3299,66.2261,66.3016,46692.0
2023-04-12 10:45:00,70.25,70.3,70.24,70.28,40037.0,66.3016,66.3488,66.2922,66.3299,40037.0
2023-04-12 10:50:00,70.27,70.31,70.2,70.23,40593.0,66.3205,66.3582,66.2544,66.2827,40593.0
2023-04-12 10:55:00,70.23,70.33,70.17,70.28,49860.0,66.2827,66.3771,66.2261,66.3299,49860.0
2023-04-12 11:00:00,70.28,70.33,70.18,70.19,53244.0,66.3299,66.3771,66.2355,66.245,53244.0
2023-04-12 11:05:00,70.19,70.28,70.16,70.28,43268.0,66.245,66.3299,66.2167,66.3299,43268.0
2023-04-12 11:10:00,70.28,70.37,70.28,70.34,46764.0,66.3299,66.4148,66.3299,66.3865,46764.0
2023-04-12 11:15:00,70.34,70.37,70.29,70.37,48300.0,66.3865,66.4148,66.3393,66.4148,48300.0
2023-04-12 11:20:00,70.37,70.37,70.33,70.36,44055.0,66.4148,66.4148,66.3771,66.4054,44055.0
2023-04-12 11:25:00,70.36,70.43,70.35,70.42,93577.0,66.4054,66.4715,66.396,66.462,93577.0
2023-04-12 11:30:00,70.42,70.43,70.38,70.39,34122.0,66.462,66.4715,66.4243,66.4337,34122.0
2023-04-12 11:35:00,70.39,70.4,70.32,70.35,28795.0,66.4337,66.4432,66.3677,66.396,28795.0
2023-04-12 11:40:00,70.35,70.38,70.33,70.34,40493.0,66.396,66.4243,66.3771,66.3865,40493.0
2023-04-12 11:45:00,70.34,70.38,70.34,70.36,68816.0,66.3865,66.4243,66.3865,66.4054,68816.0
2023-04-12 11:50:00,70.36,70.42,70.34,70.41,52161.0,66.4054,66.462,66.3865,66.4526,52161.0
2023-04-12 11:55:00,70.4,70.4,70.34,70.37,24562.0,66.4432,66.4432,66.3865,66.4148,24562.0
2023-04-12 12:00:00,70.37,70.44,70.35,70.44,88447.0,66.4148,66.4809,66.396,66.4809,88447.0
2023-04-12 12:05:00,70.44,70.54,70.43,70.53,38007.0,66.4809,66.5753,66.4715,66.5659,38007.0
2023-04-12 12:10:00,70.53,70.56,70.5,70.54,37811.0,66.5659,66.5942,66.5375,66.5753,37811.0
2023-04-12 12:15:00,70.54,70.6,70.54,70.59,36472.0,66.5753,66.6319,66.5753,66.6225,36472.0
2023-04-12 12:20:00,70.59,70.6,70.5,70.51,19553.0,66.6225,66.6319,66.5375,66.547,19553.0
2023-04-12 12:25:00,70.51,70.51,70.45,70.48,38544.0,66.547,66.547,66.4904,66.5187,38544.0
2023-04-12 12:30:00,70.48,70.49,70.42,70.48,24137.0,66.5187,66.5281,66.462,66.5187,24137.0
2023-04-12 12:35:00,70.48,70.5,70.46,70.5,17756.0,66.5187,66.5375,66.4998,66.5375,17756.0
2023-04-12 12:40:00,70.51,70.52,70.46,70.5,22175.0,66.547,66.5564,66.4998,66.5375,22175.0
2023-04-12 12:45:00,70.5,70.55,70.49,70.53,20325.0,66.5375,66.5847,66.5281,66.5659,20325.0
2023-04-12 12:50:00,70.54,70.55,70.49,70.53,21830.0,66.5753,66.5847,66.5281,66.5659,21830.0
2023-04-12 12:55:00,70.52,70.53,70.49,70.5,15063.0,66.5564,66.5659,66.5281,66.5375,15063.0
2023-04-12 13:00:00,70.51,70.53,70.48,70.53,24620.0,66.547,66.5659,66.5187,66.5659,24620.0
2023-04-12 13:05:00,70.53,70.61,70.53,70.56,16672.0,66.5659,66.6414,66.5659,66.5942,16672.0
2023-04-12 13:10:00,70.56,70.6,70.55,70.56,23405.0,66.5942,66.6319,66.5847,66.5942,23405.0
2023-04-12 13:15:00,70.57,70.57,70.49,70.5,21447.0,66.6036,66.6036,66.5281,66.5375,21447.0
2023-04-12 13:20:00,70.49,70.5,70.45,70.49,17529.0,66.5281,66.5375,66.4904,66.5281,17529.0
2023-04-12 13:25:00,70.49,70.51,70.48,70.5,15410.0,66.5281,66.547,66.5187,66.5375,15410.0
2023-04-12 13:30:00,70.51,70.55,70.5,70.52,21543.0,66.547,66.5847,66.5375,66.5564,21543.0
2023-04-12 13:35:00,70.51,70.56,70.49,70.53,19303.0,66.547,66.5942,66.5281,66.5659,19303.0
2023-04-12 13:40:00,70.52,70.59,70.51,70.56,26624.0,66.5564,66.6225,66.547,66.5942,26624.0
2023-04-12 13:45:00,70.56,70.63,70.56,70.58,38894.0,66.5942,66.6602,66.5942,66.613,38894.0
2023-04-12 13:50:00,70.56,70.58,70.53,70.53,17732.0,66.5942,66.613,66.5659,66.5659,17732.0
2023-04-12 13:55:00,70.53,70.55,70.52,70.53,16590.0,66.5659,66.5847,66.5564,66.5659,16590.0
2023-04-12 14:00:00,70.52,70.6,70.5,70.59,34540.0,66.5564,66.6319,66.5375,66.6225,34540.0
2023-04-12 14:05:00,70.59,70.66,70.57,70.6,22891.0,66.6225,66.6885,66.6036,66.6319,22891.0
2023-04-12 14:10:00,70.6,70.64,70.57,70.63,34921.0,66.6319,66.6697,66.6036,66.6602,34921.0
2023-04-12 14:15:00,70.63,70.68,70.6,70.67,20799.0,66.6602,66.7074,66.6319,66.698,20799.0
2023-04-12 14:20:00,70.67,70.69,70.64,70.64,22689.0,66.698,66.7169,66.6697,66.6697,22689.0
2023-04-12 14:25:00,70.64,70.64,70.39,70.4,51280.0,66.6697,66.6697,66.4337,66.4432,51280.0
2023-04-12 14:30:00,70.39,70.4,70.32,70.35,39901.0,66.4337,66.4432,66.3677,66.396,39901.0
2023-04-12 14:35:00,70.34,70.35,70.26,70.28,25662.0,66.3865,66.396,66.311,66.3299,25662.0
2023-04-12 14:40:00,70.28,70.36,70.26,70.36,24302.0,66.3299,66.4054,66.311,66.4054,24302.0
2023-04-12 14:45:00,70.36,70.38,70.22,70.23,28851.0,66.4054,66.4243,66.2733,66.2827,28851.0
2023-04-12 14:50:00,70.23,70.24,70.18,70.22,99690.0,66.2827,66.2922,66.2355,66.2733,99690.0
2023-04-12 14:55:00,70.21,70.27,70.2,70.23,73353.0,66.2638,66.3205,66.2544,66.2827,73353.0
2023-04-12 15:00:00,70.22,70.27,70.15,70.16,87142.0,66.2733,66.3205,66.2072,66.2167,87142.0
2023-04-12 15:05:00,70.17,70.19,70.13,70.17,34046.0,66.2261,66.245,66.1883,66.2261,34046.0
2023-04-12 15:10:00,70.18,70.19,70.14,70.17,31496.0,66.2355,66.245,66.1978,66.2261,31496.0
2023-04-12 15:15:00,70.17,70.17,70.11,70.13,31858.0,66.2261,66.2261,66.1695,66.1883,31858.0
2023-04-12 15:20:00,70.13,70.17,70.12,70.13,48553.0,66.1883,66.2261,66.1789,66.1883,48553.0
2023-04-12 15:25:00,70.13,70.16,70.13,70.15,43699.0,66.1883,66.2167,66.1883,66.2072,43699.0
2023-04-12 15:30:00,70.15,70.26,70.14,70.21,56873.0,66.2072,66.311,66.1978,66.2638,56873.0
2023-04-12 15:35:00,70.2,70.26,70.2,70.24,54842.0,66.2544,66.311,66.2544,66.2922,54842.0
2023-04-12 15:40:00,70.23,70.25,70.2,70.21,45863.0,66.2827,66.3016,66.2544,66.2638,45863.0
2023-04-12 15:45:00,70.21,70.23,70.09,70.09,73555.0,66.2638,66.2827,66.1506,66.1506,73555.0
2023-04-12 15:50:00,70.09,70.2,70.02,70.15,150505.0,66.1506,66.2544,66.0845,66.2072,150505.0
2023-04-12 15:55:00,70.14,70.23,70.07,70.23,505281.0,66.1978,66.2827,66.1317,66.2827,505281.0
2023-04-13 09:30:00,70.28,70.3,70.12,70.16,100466.0,66.3299,66.3488,66.1789,66.2167,100466.0
2023-04-13 09:35:00,70.16,70.16,69.84,69.9,39793.0,66.2167,66.2167,65.9146,65.9713,39793.0
2023-04-13 09:40:00,69.9,69.98,69.89,69.91,35330.0,65.9713,66.0468,65.9618,65.9807,35330.0
2023-04-13 09:45:00,69.9,69.93,69.75,69.77,34134.0,65.9713,65.9996,65.8297,65.8486,34134.0
2023-04-13 09:50:00,69.77,69.84,69.72,69.73,28303.0,65.8486,65.9146,65.8014,65.8108,28303.0
2023-04-13 09:55:00,69.73,69.82,69.72,69.79,26667.0,65.8108,65.8958,65.8014,65.8674,26667.0
2023-04-13 10:00:00,69.78,69.91,69.77,69.89,27974.0,65.858,65.9807,65.8486,65.9618,27974.0
2023-04-13 10:05:00,69.89,69.97,69.85,69.95,37887.0,65.9618,66.0373,65.9241,66.0185,37887.0
2023-04-13 10:10:00,69.94,69.99,69.89,69.97,30966.0,66.009,66.0562,65.9618,66.0373,30966.0
2023-04-13 10:15:00,69.96,70.05,69.93,70.01,43352.0,66.0279,66.1128,65.9996,66.0751,43352.0
2023-04-13 10:20:00,70.01,70.06,69.98,70.03,17775.0,66.0751,66.1223,66.0468,66.094,17775.0
2023-04-13 10:25:00,70.02,70.03,69.98,70.01,18513.0,66.0845,66.094,66.0468,66.0751,18513.0
2023-04-13 10:30:00,70.02,70.11,70.01,70.07,41193.0,66.0845,66.1695,66.0751,66.1317,41193.0
2023-04-13 10:35:00,70.07,70.07,70.0,70.07,30353.0,66.1317,66.1317,66.0656,66.1317,30353.0
2023-04-13 10:40:00,70.06,70.07,69.97,69.97,33950.0,66.1223,66.1317,66.0373,66.0373,33950.0
2023-04-13 10:45:00,69.98,69.98,69.88,69.93,60366.0,66.0468,66.0468,65.9524,65.9996,60366.0
2023-04-13 10:50:00,69.92,69.97,69.9,69.91,46851.0,65.9901,66.0373,65.9713,65.9807,46851.0
2023-04-13 10:55:00,69.91,69.94,69.88,69.92,35803.0,65.9807,66.009,65.9524,65.9901,35803.0
2023-04-13 11:00:00,69.92,69.95,69.89,69.9,32544.0,65.9901,66.0185,65.9618,65.9713,32544.0
2023-04-13 11:05:00,69.9,69.93,69.84,69.9,25957.0,65.9713,65.9996,65.9146,65.9713,25957.0
2023-04-13 11:10:00,69.9,69.92,69.87,69.88,21009.0,65.9713,65.9901,65.9429,65.9524,21009.0
2023-04-13 11:15:00,69.88,69.92,69.87,69.91,20813.0,65.9524,65.9901,65.9429,65.9807,20813.0
2023-04-13 11:20:00,69.92,69.99,69.9,69.98,19281.0,65.9901,66.0562,65.9713,66.0468,19281.0
2023-04-13 11:25:00,69.99,70.0,69.95,69.98,27521.0,66.0562,66.0656,66.0185,66.0468,27521.0
2023-04-13 11:30:00,69.98,70.0,69.95,69.97,29115.0,66.0468,66.0656,66.0185,66.0373,29115.0
2023-04-13 11:35:00,69.98,70.05,69.98,70.03,22628.0,66.0468,66.1128,66.0468,66.094,22628.0
2023-04-13 11:40:00,70.03,70.07,70.0,70.01,30097.0,66.094,66.1317,66.0656,66.0751,30097.0
2023-04-13 11:45:00,70.01,70.04,69.99,70.03,23422.0,66.0751,66.1034,66.0562,66.094,23422.0
2023-04-13 11:50:00,70.02,70.02,69.98,69.98,18448.0,66.0845,66.0845,66.0468,66.0468,18448.0
2023-04-13 11:55:00,69.98,70.03,69.96,70.02,31895.0,66.0468,66.094,66.0279,66.0845,31895.0
2023-04-13 12:00:00,70.02,70.02,69.98,69.98,20399.0,66.0845,66.0845,66.0468,66.0468,20399.0
2023-04-13 12:05:00,69.98,70.02,69.98,70.0,27797.0,66.0468,66.0845,66.0468,66.0656,27797.0
2023-04-13 12:10:00,70.0,70.05,70.0,70.03,24347.0,66.0656,66.1128,66.0656,66.094,24347.0
2023-04-13 12:15:00,70.02,70.06,70.02,70.06,22638.0,66.0845,66.1223,66.0845,66.1223,22638.0
2023-04-13 12:20:00,70.05,70.06,70.01,70.03,18312.0,66.1128,66.1223,66.0751,66.094,18312.0
2023-04-13 12:25:00,70.02,70.04,70.0,70.01,16968.0,66.0845,66.1034,66.0656,66.0751,16968.0
2023-04-13 12:30:00,70.01,70.05,69.99,70.05,31501.0,66.0751,66.1128,66.0562,66.1128,31501.0
2023-04-13 12:35:00,70.05,70.06,70.02,70.03,13630.0,66.1128,66.1223,66.0845,66.094,13630.0
2023-04-13 12:40:00,70.04,70.07,70.03,70.03,9345.0,66.1034,66.1317,66.094,66.094,9345.0
2023-04-13 12:45:00,70.03,70.09,70.03,70.09,12430.0,66.094,66.1506,66.094,66.1506,12430.0
2023-04-13 12:50:00,70.09,70.1,70.06,70.06,16578.0,66.1506,66.16,66.1223,66.1223,16578.0
2023-04-13 12:55:00,70.06,70.11,70.06,70.1,24302.0,66.1223,66.1695,66.1223,66.16,24302.0
2023-04-13 13:00:00,70.09,70.15,70.09,70.14,17955.0,66.1506,66.2072,66.1506,66.1978,17955.0
2023-04-13 13:05:00,70.13,70.18,70.13,70.18,18898.0,66.1883,66.2355,66.1883,66.2355,18898.0
2023-04-13 13:10:00,70.19,70.25,70.17,70.22,25762.0,66.245,66.3016,66.2261,66.2733,25762.0
2023-04-13 13:15:00,70.21,70.21,70.17,70.18,23998.0,66.2638,66.2638,66.2261,66.2355,23998.0
2023-04-13 13:20:00,70.18,70.19,70.14,70.17,29035.0,66.2355,66.245,66.1978,66.2261,29035.0
2023-04-13 13:25:00,70.17,70.18,70.12,70.14,19653.0,66.2261,66.2355,66.1789,66.1978,19653.0
2023-04-13 13:30:00,70.14,70.17,70.13,70.17,28282.0,66.1978,66.2261,66.1883,66.2261,28282.0
2023-04-13 13:35:00,70.16,70.2,70.15,70.19,17040.0,66.2167,66.2544,66.2072,66.245,17040.0
2023-04-13 13:40:00,70.2,70.28,70.19,70.24,35127.0,66.2544,66.3299,66.245,66.2922,35127.0
2023-04-13 13:45:00,70.23,70.3,70.23,70.3,22260.0,66.2827,66.3488,66.2827,66.3488,22260.0
2023-04-13 13:50:00,70.3,70.34,70.29,70.32,20696.0,66.3488,66.3865,66.3393,66.3677,20696.0
2023-04-13 13:55:00,70.33,70.33,70.27,70.28,21231.0,66.3771,66.3771,66.3205,66.3299,21231.0
2023-04-13 14:00:00,70.29,70.31,70.26,70.3,24224.0,66.3393,66.3582,66.311,66.3488,24224.0
2023-04-13 14:05:00,70.3,70.36,70.29,70.36,15914.0,66.3488,66.4054,66.3393,66.4054,15914.0
2023-04-13 14:10:00,70.36,70.38,70.35,70.37,27619.0,66.4054,66.4243,66.396,66.4148,27619.0
2023-04-13 14:15:00,70.37,70.39,70.33,70.37,28600.0,66.4148,66.4337,66.3771,66.4148,28600.0
2023-04-13 14:20:00,70.35,70.35,70.33,70.35,18748.0,66.396,66.396,66.3771,66.396,18748.0
2023-04-13 14:25:00,70.34,70.37,70.31,70.36,20177.0,66.3865,66.4148,66.3582,66.4054,20177.0
2023-04-13 14:30:00,70.36,70.44,70.35,70.39,32768.0,66.4054,66.4809,66.396,66.4337,32768.0
2023-04-13 14:35:00,70.39,70.46,70.38,70.44,30434.0,66.4337,66.4998,66.4243,66.4809,30434.0
2023-04-13 14:40:00,70.43,70.47,70.43,70.45,22354.0,66.4715,66.5092,66.4715,66.4904,22354.0
2023-04-13 14:45:00,70.45,70.47,70.44,70.46,25526.0,66.4904,66.5092,66.4809,66.4998,25526.0
2023-04-13 14:50:00,70.45,70.48,70.42,70.47,30288.0,66.4904,66.5187,66.462,66.5092,30288.0
2023-04-13 14:55:00,70.48,70.51,70.47,70.48,24282.0,66.5187,66.547,66.5092,66.5187,24282.0
2023-04-13 15:00:00,70.48,70.5,70.47,70.47,21838.0,66.5187,66.5375,66.5092,66.5092,21838.0
2023-04-13 15:05:00,70.48,70.5,70.45,70.47,28161.0,66.5187,66.5375,66.4904,66.5092,28161.0
2023-04-13 15:10:00,70.48,70.51,70.46,70.49,31697.0,66.5187,66.547,66.4998,66.5281,31697.0
2023-04-13 15:15:00,70.48,70.52,70.47,70.48,36301.0,66.5187,66.5564,66.5092,66.5187,36301.0
2023-04-13 15:20:00,70.48,70.51,70.45,70.47,49707.0,66.5187,66.547,66.4904,66.5092,49707.0
2023-04-13 15:25:00,70.47,70.52,70.46,70.5,48123.0,66.5092,66.5564,66.4998,66.5375,48123.0
2023-04-13 15:30:00,70.5,70.5,70.4,70.42,46268.0,66.5375,66.5375,66.4432,66.462,46268.0
2023-04-13 15:35:00,70.42,70.44,70.38,70.41,60172.0,66.462,66.4809,66.4243,66.4526,60172.0
2023-04-13 15:40:00,70.42,70.49,70.42,70.48,38266.0,66.462,66.5281,66.462,66.5187,38266.0
2023-04-13 15:45:00,70.48,70.54,70.44,70.45,89527.0,66.5187,66.5753,66.4809,66.4904,89527.0
2023-04-13 15:50:00,70.46,70.48,70.41,70.45,160988.0,66.4998,66.5187,66.4526,66.4904,160988.0
2023-04-13 15:55:00,70.45,70.46,70.33,70.44,354922.0,66.4904,66.4998,66.3771,66.4809,354922.0
2023-04-14 09:30:00,70.14,70.28,70.0,70.12,203778.0,66.1978,66.3299,66.0656,66.1789,203778.0
2023-04-14 09:35:00,70.11,70.18,70.0,70.08,77850.0,66.1695,66.2355,66.0656,66.1411,77850.0
2023-04-14 09:40:00,70.09,70.28,70.09,70.27,54517.0,66.1506,66.3299,66.1506,66.3205,54517.0
2023-04-14 09:45:00,70.28,70.35,70.27,70.34,22017.0,66.3299,66.396,66.3205,66.3865,22017.0
2023-04-14 09:50:00,70.33,70.34,70.27,70.28,31581.0,66.3771,66.3865,66.3205,66.3299,31581.0
2023-04-14 09:55:00,70.29,70.35,70.27,70.35,12230.0,66.3393,66.396,66.3205,66.396,12230.0
2023-04-14 10:00:00,70.33,70.36,70.25,70.35,39216.0,66.3771,66.4054,66.3016,66.396,39216.0
2023-04-14 10:05:00,70.36,70.36,70.22,70.22,50053.0,66.4054,66.4054,66.2733,66.2733,50053.0
2023-04-14 10:10:00,70.22,70.31,70.18,70.31,29620.0,66.2733,66.3582,66.2355,66.3582,29620.0
2023-04-14 10:15:00,70.31,70.33,70.19,70.23,59141.0,66.3582,66.3771,66.245,66.2827,59141.0
2023-04-14 10:20:00,70.23,70.25,70.05,70.06,48209.0,66.2827,66.3016,66.1128,66.1223,48209.0
2023-04-14 10:25:00,70.06,70.1,70.02,70.07,54372.0,66.1223,66.16,66.0845,66.1317,54372.0
2023-04-14 10:30:00,70.08,70.19,70.06,70.18,29159.0,66.1411,66.245,66.1223,66.2355,29159.0
2023-04-14 10:35:00,70.19,70.2,70.14,70.18,35589.0,66.245,66.2544,66.1978,66.2355,35589.0
2023-04-14 10:40:00,70.17,70.19,70.1,70.12,47040.0,66.2261,66.245,66.16,66.1789,47040.0
2023-04-14 10:45:00,70.12,70.23,70.11,70.17,29755.0,66.1789,66.2827,66.1695,66.2261,29755.0
2023-04-14 10:50:00,70.17,70.23,70.08,70.09,29588.0,66.2261,66.2827,66.1411,66.1506,29588.0
2023-04-14 10:55:00,70.11,70.25,70.1,70.22,27692.0,66.1695,66.3016,66.16,66.2733,27692.0
2023-04-14 11:00:00,70.22,70.22,70.1,70.15,51157.0,66.2733,66.2733,66.16,66.2072,51157.0
2023-04-14 11:05:00,70.14,70.21,70.1,70.2,37956.0,66.1978,66.2638,66.16,66.2544,37956.0
2023-04-14 11:10:00,70.21,70.22,70.14,70.17,32603.0,66.2638,66.2733,66.1978,66.2261,32603.0
2023-04-14 11:15:00,70.16,70.16,70.12,70.16,90170.0,66.2167,66.2167,66.1789,66.2167,90170.0
2023-04-14 11:20:00,70.17,70.17,70.06,70.09,34507.0,66.2261,66.2261,66.1223,66.1506,34507.0
2023-04-14 11:25:00,70.08,70.09,70.01,70.01,18547.0,66.1411,66.1506,66.0751,66.0751,18547.0
2023-04-14 11:30:00,70.01,70.05,69.99,70.03,18140.0,66.0751,66.1128,66.0562,66.094,18140.0
2023-04-14 11:35:00,70.03,70.06,70.0,70.04,22147.0,66.094,66.1223,66.0656,66.1034,22147.0
2023-04-14 11:40:00,70.03,70.05,69.97,70.04,32562.0,66.094,66.1128,66.0373,66.1034,32562.0
2023-04-14 11:45:00,70.04,70.04,69.96,69.97,20652.0,66.1034,66.1034,66.0279,66.0373,20652.0
2023-04-14 11:50:00,69.97,70.07,69.97,70.06,18691.0,66.0373,66.1317,66.0373,66.1223,18691.0
2023-04-14 11:55:00,70.06,70.09,70.03,70.05,22572.0,66.1223,66.1506,66.094,66.1128,22572.0
2023-04-14 12:00:00,70.05,70.08,70.01,70.02,26303.0,66.1128,66.1411,66.0751,66.0845,26303.0
2023-04-14 12:05:00,70.03,70.03,69.96,69.97,14437.0,66.094,66.094,66.0279,66.0373,14437.0
2023-04-14 12:10:00,69.97,69.97,69.92,69.92,19718.0,66.0373,66.0373,65.9901,65.9901,19718.0
2023-04-14 12:15:00,69.93,70.0,69.92,69.99,20763.0,65.9996,66.0656,65.9901,66.0562,20763.0
2023-04-14 12:20:00,70.0,70.01,69.98,69.99,14904.0,66.0656,66.0751,66.0468,66.0562,14904.0
2023-04-14 12:25:00,69.99,70.0,69.95,69.97,15856.0,66.0562,66.0656,66.0185,66.0373,15856.0
2023-04-14 12:30:00,69.97,69.98,69.94,69.96,27906.0,66.0373,66.0468,66.009,66.0279,27906.0
2023-04-14 12:35:00,69.97,69.97,69.91,69.93,13815.0,66.0373,66.0373,65.9807,65.9996,13815.0
2023-04-14 12:40:00,69.93,69.93,69.85,69.9,19775.0,65.9996,65.9996,65.9241,65.9713,19775.0
2023-04-14 12:45:00,69.9,69.92,69.83,69.9,37379.0,65.9713,65.9901,65.9052,65.9713,37379.0
2023-04-14 12:50:00,69.9,69.93,69.87,69.87,15009.0,65.9713,65.9996,65.9429,65.9429,15009.0
2023-04-14 12:55:00,69.86,69.86,69.8,69.81,17401.0,65.9335,65.9335,65.8769,65.8863,17401.0
2023-04-14 13:00:00,69.81,69.85,69.8,69.85,24422.0,65.8863,65.9241,65.8769,65.9241,24422.0
2023-04-14 13:05:00,69.84,69.93,69.84,69.93,17208.0,65.9146,65.9996,65.9146,65.9996,17208.0
2023-04-14 13:10:00,69.94,70.0,69.94,69.99,17144.0,66.009,66.0656,66.009,66.0562,17144.0
2023-04-14 13:15:00,69.98,70.06,69.98,70.02,34614.0,66.0468,66.1223,66.0468,66.0845,34614.0
2023-04-14 13:20:00,70.03,70.06,70.01,70.05,16377.0,66.094,66.1223,66.0751,66.1128,16377.0
2023-04-14 13:25:00,70.05,70.05,69.93,69.94,15189.0,66.1128,66.1128,65.9996,66.009,15189.0
2023-04-14 13:30:00,69.93,69.93,69.85,69.91,37031.0,65.9996,65.9996,65.9241,65.9807,37031.0
2023-04-14 13:35:00,69.9,69.91,69.84,69.86,27113.0,65.9713,65.9807,65.9146,65.9335,27113.0
2023-04-14 13:40:00,69.87,69.93,69.85,69.86,22514.0,65.9429,65.9996,65.9241,65.9335,22514.0
2023-04-14 13:45:00,69.85,69.87,69.82,69.85,20322.0,65.9241,65.9429,65.8958,65.9241,20322.0
2023-04-14 13:50:00,69.85,69.93,69.85,69.93,17835.0,65.9241,65.9996,65.9241,65.9996,17835.0
2023-04-14 13:55:00,69.93,69.99,69.92,69.96,23818.0,65.9996,66.0562,65.9901,66.0279,23818.0
2023-04-14 14:00:00,69.95,69.96,69.89,69.92,12097.0,66.0185,66.0279,65.9618,65.9901,12097.0
2023-04-14 14:05:00,69.91,69.97,69.89,69.95,16878.0,65.9807,66.0373,65.9618,66.0185,16878.0
2023-04-14 14:10:00,69.95,69.96,69.93,69.95,16396.0,66.0185,66.0279,65.9996,66.0185,16396.0
2023-04-14 14:15:00,69.95,69.98,69.92,69.95,14926.0,66.0185,66.0468,65.9901,66.0185,14926.0
2023-04-14 14:20:00,69.95,69.95,69.91,69.91,11260.0,66.0185,66.0185,65.9807,65.9807,11260.0
2023-04-14 14:25:00,69.92,69.96,69.9,69.92,22248.0,65.9901,66.0279,65.9713,65.9901,22248.0
2023-04-14 14:30:00,69.92,69.93,69.89,69.91,26922.0,65.9901,65.9996,65.9618,65.9807,26922.0
2023-04-14 14:35:00,69.91,69.94,69.89,69.89,11174.0,65.9807,66.009,65.9618,65.9618,11174.0
2023-04-14 14:40:00,69.88,69.9,69.87,69.9,18970.0,65.9524,65.9713,65.9429,65.9713,18970.0
2023-04-14 14:45:00,69.9,69.91,69.84,69.9,15408.0,65.9713,65.9807,65.9146,65.9713,15408.0
2023-04-14 14:50:00,69.9,69.91,69.87,69.88,17112.0,65.9713,65.9807,65.9429,65.9524,17112.0
2023-04-14 14:55:00,69.88,69.92,69.87,69.88,24466.0,65.9524,65.9901,65.9429,65.9524,24466.0
2023-04-14 15:00:00,69.89,69.9,69.84,69.86,21961.0,65.9618,65.9713,65.9146,65.9335,21961.0
2023-04-14 15:05:00,69.86,69.87,69.82,69.83,19440.0,65.9335,65.9429,65.8958,65.9052,19440.0
2023-04-14 15:10:00,69.83,69.83,69.78,69.8,22522.0,65.9052,65.9052,65.858,65.8769,22522.0
2023-04-14 15:15:00,69.8,69.8,69.67,69.72,38233.0,65.8769,65.8769,65.7542,65.8014,38233.0
2023-04-14 15:20:00,69.72,69.78,69.67,69.75,28277.0,65.8014,65.858,65.7542,65.8297,28277.0
2023-04-14 15:25:00,69.76,69.82,69.76,69.79,28336.0,65.8391,65.8958,65.8391,65.8674,28336.0
2023-04-14 15:30:00,69.8,69.85,69.78,69.84,39984.0,65.8769,65.9241,65.858,65.9146,39984.0
2023-04-14 15:35:00,69.85,69.89,69.8,69.88,49742.0,65.9241,65.9618,65.8769,65.9524,49742.0
2023-04-14 15:40:00,69.9,69.97,69.85,69.95,45634.0,65.9713,66.0373,65.9241,66.0185,45634.0
2023-04-14 15:45:00,69.96,69.98,69.93,69.95,47440.0,66.0279,66.0468,65.9996,66.0185,47440.0
2023-04-14 15:50:00,69.94,69.95,69.79,69.83,111957.0,66.009,66.0185,65.8674,65.9052,111957.0
2023-04-14 15:55:00,69.83,69.84,69.73,69.82,378553.0,65.9052,65.9146,65.8108,65.8958,378553.0
2023-04-17 09:30:00,70.04,70.19,69.77,69.82,105094.0,66.1034,66.245,65.8486,65.8958,105094.0
2023-04-17 09:35:00,69.83,70.02,69.83,70.0,32917.0,65.9052,66.0845,65.9052,66.0656,32917.0
2023-04-17 09:40:00,70.0,70.05,69.93,69.94,42659.0,66.0656,66.1128,65.9996,66.009,42659.0
2023-04-17 09:45:00,69.94,69.97,69.82,69.82,32234.0,66.009,66.0373,65.8958,65.8958,32234.0
2023-04-17 09:50:00,69.81,69.89,69.77,69.86,30979.0,65.8863,65.9618,65.8486,65.9335,30979.0
2023-04-17 09:55:00,69.86,69.87,69.74,69.83,45464.0,65.9335,65.9429,65.8203,65.9052,45464.0
2023-04-17 10:00:00,69.83,69.9,69.81,69.83,80216.0,65.9052,65.9713,65.8863,65.9052,80216.0
2023-04-17 10:05:00,69.84,69.85,69.76,69.8,33462.0,65.9146,65.9241,65.8391,65.8769,33462.0
2023-04-17 10:10:00,69.8,69.81,69.71,69.81,94803.0,65.8769,65.8863,65.7919,65.8863,94803.0
2023-04-17 10:15:00,69.81,69.85,69.78,69.82,46220.0,65.8863,65.9241,65.858,65.8958,46220.0
2023-04-17 10:20:00,69.83,69.99,69.83,69.98,30351.0,65.9052,66.0562,65.9052,66.0468,30351.0
2023-04-17 10:25:00,69.98,70.07,69.97,70.01,35217.0,66.0468,66.1317,66.0373,66.0751,35217.0
2023-04-17 10:30:00,70.01,70.03,69.98,69.98,30559.0,66.0751,66.094,66.0468,66.0468,30559.0
2023-04-17 10:35:00,69.97,69.97,69.92,69.93,23386.0,66.0373,66.0373,65.9901,65.9996,23386.0
2023-04-17 10:40:00,69.93,70.03,69.91,69.99,25143.0,65.9996,66.094,65.9807,66.0562,25143.0
2023-04-17 10:45:00,69.99,70.04,69.97,70.02,24502.0,66.0562,66.1034,66.0373,66.0845,24502.0
2023-04-17 10:50:00,70.03,70.03,69.96,69.97,15434.0,66.094,66.094,66.0279,66.0373,15434.0
2023-04-17 10:55:00,69.96,69.99,69.95,69.95,22575.0,66.0279,66.0562,66.0185,66.0185,22575.0
2023-04-17 11:00:00,69.95,70.0,69.92,69.99,21560.0,66.0185,66.0656,65.9901,66.0562,21560.0
2023-04-17 11:05:00,69.98,70.03,69.96,70.01,21658.0,66.0468,66.094,66.0279,66.0751,21658.0
2023-04-17 11:10:00,70.02,70.04,69.99,70.04,12234.0,66.0845,66.1034,66.0562,66.1034,12234.0
2023-04-17 11:15:00,70.05,70.13,70.01,70.09,40478.0,66.1128,66.1883,66.0751,66.1506,40478.0
2023-04-17 11:20:00,70.09,70.11,70.07,70.09,21506.0,66.1506,66.1695,66.1317,66.1506,21506.0
2023-04-17 11:25:00,70.09,70.1,70.06,70.08,14362.0,66.1506,66.16,66.1223,66.1411,14362.0
2023-04-17 11:30:00,70.08,70.08,69.97,69.98,27872.0,66.1411,66.1411,66.0373,66.0468,27872.0
2023-04-17 11:35:00,69.98,69.98,69.91,69.93,20039.0,66.0468,66.0468,65.9807,65.9996,20039.0
2023-04-17 11:40:00,69.94,69.94,69.85,69.87,27125.0,66.009,66.009,65.9241,65.9429,27125.0
2023-04-17 11:45:00,69.86,69.87,69.8,69.84,19841.0,65.9335,65.9429,65.8769,65.9146,19841.0
2023-04-17 11:50:00,69.84,69.94,69.84,69.92,23002.0,65.9146,66.009,65.9146,65.9901,23002.0
2023-04-17 11:55:00,69.91,69.98,69.9,69.98,17322.0,65.9807,66.0468,65.9713,66.0468,17322.0
2023-04-17 12:00:00,69.98,70.03,69.95,70.03,14463.0,66.0468,66.094,66.0185,66.094,14463.0
2023-04-17 12:05:00,70.03,70.03,69.97,70.01,17936.0,66.094,66.094,66.0373,66.0751,17936.0
2023-04-17 12:10:00,70.01,70.02,69.96,70.0,16895.0,66.0751,66.0845,66.0279,66.0656,16895.0
2023-04-17 12:15:00,69.99,69.99,69.94,69.95,11751.0,66.0562,66.0562,66.009,66.0185,11751.0
2023-04-17 12:20:00,69.95,69.96,69.92,69.95,28749.0,66.0185,66.0279,65.9901,66.0185,28749.0
2023-04-17 12:25:00,69.98,70.02,69.98,70.02,14342.0,66.0468,66.0845,66.0468,66.0845,14342.0
2023-04-17 12:30:00,70.03,70.03,69.94,69.95,9558.0,66.094,66.094,66.009,66.0185,9558.0
2023-04-17 12:35:00,69.94,69.98,69.93,69.97,9473.0,66.009,66.0468,65.9996,66.0373,9473.0
2023-04-17 12:40:00,69.97,70.0,69.96,69.98,10407.0,66.0373,66.0656,66.0279,66.0468,10407.0
2023-04-17 12:45:00,69.98,70.02,69.97,70.0,11074.0,66.0468,66.0845,66.0373,66.0656,11074.0
2023-04-17 12:50:00,70.0,70.0,69.94,69.95,21179.0,66.0656,66.0656,66.009,66.0185,21179.0
2023-04-17 12:55:00,69.96,70.05,69.96,70.05,21015.0,66.0279,66.1128,66.0279,66.1128,21015.0
2023-04-17 13:00:00,70.05,70.05,69.95,69.95,25143.0,66.1128,66.1128,66.0185,66.0185,25143.0
2023-04-17 13:05:00,69.95,69.95,69.85,69.89,25947.0,66.0185,66.0185,65.9241,65.9618,25947.0
2023-04-17 13:10:00,69.9,69.96,69.88,69.95,19393.0,65.9713,66.0279,65.9524,66.0185,19393.0
2023-04-17 13:15:00,69.95,70.0,69.94,69.97,31309.0,66.0185,66.0656,66.009,66.0373,31309.0
2023-04-17 13:20:00,69.97,69.98,69.94,69.97,20856.0,66.0373,66.0468,66.009,66.0373,20856.0
2023-04-17 13:25:00,69.97,69.99,69.96,69.99,25925.0,66.0373,66.0562,66.0279,66.0562,25925.0
2023-04-17 13:30:00,69.99,69.99,69.98,69.98,8738.0,66.0562,66.0562,66.0468,66.0468,8738.0
2023-04-17 13:35:00,69.98,69.98,69.94,69.95,34802.0,66.0468,66.0468,66.009,66.0185,34802.0
2023-04-17 13:40:00,69.95,69.99,69.94,69.94,26448.0,66.0185,66.0562,66.009,66.009,26448.0
2023-04-17 13:45:00,69.94,69.94,69.9,69.93,23355.0,66.009,66.009,65.9713,65.9996,23355.0
2023-04-17 13:50:00,69.92,69.93,69.9,69.92,36349.0,65.9901,65.9996,65.9713,65.9901,36349.0
2023-04-17 13:55:00,69.92,69.93,69.88,69.89,24506.0,65.9901,65.9996,65.9524,65.9618,24506.0
2023-04-17 14:00:00,69.89,69.89,69.81,69.82,30447.0,65.9618,65.9618,65.8863,65.8958,30447.0
2023-04-17 14:05:00,69.82,69.88,69.82,69.86,30734.0,65.8958,65.9524,65.8958,65.9335,30734.0
2023-04-17 14:10:00,69.86,69.93,69.84,69.92,29941.0,65.9335,65.9996,65.9146,65.9901,29941.0
2023-04-17 14:15:00,69.91,69.93,69.9,69.92,22105.0,65.9807,65.9996,65.9713,65.9901,22105.0
2023-04-17 14:20:00,69.92,69.96,69.92,69.94,22142.0,65.9901,66.0279,65.9901,66.009,22142.0
2023-04-17 14:25:00,69.94,69.98,69.92,69.97,39944.0,66.009,66.0468,65.9901,66.0373,39944.0
2023-04-17 14:30:00,69.97,70.05,69.96,70.03,46642.0,66.0373,66.1128,66.0279,66.094,46642.0
2023-04-17 14:35:00,70.03,70.08,70.02,70.08,22544.0,66.094,66.1411,66.0845,66.1411,22544.0
2023-04-17 14:40:00,70.08,70.19,70.08,70.18,36780.0,66.1411,66.245,66.1411,66.2355,36780.0
2023-04-17 14:45:00,70.19,70.22,70.17,70.19,56634.0,66.245,66.2733,66.2261,66.245,56634.0
2023-04-17 14:50:00,70.19,70.25,70.18,70.23,36952.0,66.245,66.3016,66.2355,66.2827,36952.0
2023-04-17 14:55:00,70.23,70.26,70.21,70.25,31587.0,66.2827,66.311,66.2638,66.3016,31587.0
2023-04-17 15:00:00,70.25,70.29,70.22,70.28,30666.0,66.3016,66.3393,66.2733,66.3299,30666.0
2023-04-17 15:05:00,70.28,70.3,70.26,70.3,35138.0,66.3299,66.3488,66.311,66.3488,35138.0
2023-04-17 15:10:00,70.3,70.32,70.29,70.31,30662.0,66.3488,66.3677,66.3393,66.3582,30662.0
2023-04-17 15:15:00,70.3,70.32,70.28,70.28,45264.0,66.3488,66.3677,66.3299,66.3299,45264.0
2023-04-17 15:20:00,70.29,70.31,70.27,70.29,34720.0,66.3393,66.3582,66.3205,66.3393,34720.0
2023-04-17 15:25:00,70.28,70.33,70.28,70.31,44545.0,66.3299,66.3771,66.3299,66.3582,44545.0
2023-04-17 15:30:00,70.31,70.33,70.28,70.33,52821.0,66.3582,66.3771,66.3299,66.3771,52821.0
2023-04-17 15:35:00,70.32,70.33,70.25,70.26,68989.0,66.3677,66.3771,66.3016,66.311,68989.0
2023-04-17 15:40:00,70.26,70.27,70.23,70.23,64788.0,66.311,66.3205,66.2827,66.2827,64788.0
2023-04-17 15:45:00,70.23,70.26,70.21,70.25,74499.0,66.2827,66.311,66.2638,66.3016,74499.0
2023-04-17 15:50:00,70.24,70.35,70.24,70.31,130497.0,66.2922,66.396,66.2922,66.3582,130497.0
2023-04-17 15:55:00,70.3,70.3,70.22,70.28,417575.0,66.3488,66.3488,66.2733,66.3299,417575.0
2023-04-18 09:30:00,70.13,70.24,69.96,70.21,168889.0,66.1883,66.2922,66.0279,66.2638,168889.0
2023-04-18 09:35:00,70.2,70.27,70.15,70.17,65961.0,66.2544,66.3205,66.2072,66.2261,65961.0
2023-04-18 09:40:00,70.17,70.25,70.15,70.19,28975.0,66.2261,66.3016,66.2072,66.245,28975.0
2023-04-18 09:45:00,70.19,70.19,70.09,70.14,28298.0,66.245,66.245,66.1506,66.1978,28298.0
2023-04-18 09:50:00,70.16,70.22,70.13,70.19,31038.0,66.2167,66.2733,66.1883,66.245,31038.0
2023-04-18 09:55:00,70.19,70.36,70.19,70.33,38533.0,66.245,66.4054,66.245,66.3771,38533.0
2023-04-18 10:00:00,70.33,70.36,70.23,70.26,39028.0,66.3771,66.4054,66.2827,66.311,39028.0
2023-04-18 10:05:00,70.26,70.38,70.26,70.33,33378.0,66.311,66.4243,66.311,66.3771,33378.0
2023-04-18 10:10:00,70.33,70.33,70.2,70.25,35271.0,66.3771,66.3771,66.2544,66.3016,35271.0
2023-04-18 10:15:00,70.26,70.26,70.18,70.19,23206.0,66.311,66.311,66.2355,66.245,23206.0
2023-04-18 10:20:00,70.19,70.2,70.14,70.2,17481.0,66.245,66.2544,66.1978,66.2544,17481.0
2023-04-18 10:25:00,70.2,70.22,70.1,70.13,31596.0,66.2544,66.2733,66.16,66.1883,31596.0
2023-04-18 10:30:00,70.13,70.15,70.01,70.01,29323.0,66.1883,66.2072,66.0751,66.0751,29323.0
2023-04-18 10:35:00,70.0,70.06,70.0,70.02,34045.0,66.0656,66.1223,66.0656,66.0845,34045.0
2023-04-18 10:40:00,70.02,70.14,70.02,70.12,28547.0,66.0845,66.1978,66.0845,66.1789,28547.0
2023-04-18 10:45:00,70.11,70.18,70.1,70.13,26451.0,66.1695,66.2355,66.16,66.1883,26451.0
2023-04-18 10:50:00,70.12,70.12,70.0,70.01,31060.0,66.1789,66.1789,66.0656,66.0751,31060.0
2023-04-18 10:55:00,70.01,70.02,69.96,70.01,45255.0,66.0751,66.0845,66.0279,66.0751,45255.0
2023-04-18 11:00:00,70.0,70.05,69.99,70.0,35396.0,66.0656,66.1128,66.0562,66.0656,35396.0
2023-04-18 11:05:00,70.0,70.06,70.0,70.05,21772.0,66.0656,66.1223,66.0656,66.1128,21772.0
2023-04-18 11:10:00,70.05,70.07,70.01,70.05,14609.0,66.1128,66.1317,66.0751,66.1128,14609.0
2023-04-18 11:15:00,70.06,70.06,70.02,70.04,19518.0,66.1223,66.1223,66.0845,66.1034,19518.0
2023-04-18 11:20:00,70.04,70.04,70.0,70.03,16539.0,66.1034,66.1034,66.0656,66.094,16539.0
2023-04-18 11:25:00,70.03,70.05,70.0,70.04,33191.0,66.094,66.1128,66.0656,66.1034,33191.0
2023-04-18 11:30:00,70.03,70.1,70.02,70.07,22123.0,66.094,66.16,66.0845,66.1317,22123.0
2023-04-18 11:35:00,70.07,70.1,69.94,69.94,19142.0,66.1317,66.16,66.009,66.009,19142.0
2023-04-18 11:40:00,69.93,70.04,69.93,70.03,33149.0,65.9996,66.1034,65.9996,66.094,33149.0
2023-04-18 11:45:00,70.03,70.06,69.99,70.04,21619.0,66.094,66.1223,66.0562,66.1034,21619.0
2023-04-18 11:50:00,70.04,70.05,70.01,70.02,19354.0,66.1034,66.1128,66.0751,66.0845,19354.0
2023-04-18 11:55:00,70.01,70.05,70.0,70.04,14710.0,66.0751,66.1128,66.0656,66.1034,14710.0
2023-04-18 12:00:00,70.04,70.13,70.03,70.12,16364.0,66.1034,66.1883,66.094,66.1789,16364.0
2023-04-18 12:05:00,70.12,70.2,70.12,70.14,16096.0,66.1789,66.2544,66.1789,66.1978,16096.0
2023-04-18 12:10:00,70.15,70.17,70.13,70.14,12825.0,66.2072,66.2261,66.1883,66.1978,12825.0
2023-04-18 12:15:00,70.14,70.15,70.1,70.15,19499.0,66.1978,66.2072,66.16,66.2072,19499.0
2023-04-18 12:20:00,70.15,70.19,70.13,70.16,53201.0,66.2072,66.245,66.1883,66.2167,53201.0
2023-04-18 12:25:00,70.16,70.27,70.15,70.25,15225.0,66.2167,66.3205,66.2072,66.3016,15225.0
2023-04-18 12:30:00,70.26,70.27,70.24,70.27,7263.0,66.311,66.3205,66.2922,66.3205,7263.0
2023-04-18 12:35:00,70.27,70.28,70.24,70.26,12280.0,66.3205,66.3299,66.2922,66.311,12280.0
2023-04-18 12:40:00,70.26,70.28,70.24,70.26,9075.0,66.311,66.3299,66.2922,66.311,9075.0
2023-04-18 12:45:00,70.25,70.27,70.24,70.26,16281.0,66.3016,66.3205,66.2922,66.311,16281.0
2023-04-18 12:50:00,70.26,70.28,70.2,70.23,26706.0,66.311,66.3299,66.2544,66.2827,26706.0
2023-04-18 12:55:00,70.24,70.26,70.23,70.26,11595.0,66.2922,66.311,66.2827,66.311,11595.0
2023-04-18 13:00:00,70.25,70.29,70.24,70.28,8309.0,66.3016,66.3393,66.2922,66.3299,8309.0
2023-04-18 13:05:00,70.28,70.35,70.28,70.34,12838.0,66.3299,66.396,66.3299,66.3865,12838.0
2023-04-18 13:10:00,70.34,70.36,70.25,70.26,20662.0,66.3865,66.4054,66.3016,66.311,20662.0
2023-04-18 13:15:00,70.26,70.26,70.18,70.19,25064.0,66.311,66.311,66.2355,66.245,25064.0
2023-04-18 13:20:00,70.19,70.19,70.15,70.18,11082.0,66.245,66.245,66.2072,66.2355,11082.0
2023-04-18 13:25:00,70.18,70.21,70.17,70.2,14038.0,66.2355,66.2638,66.2261,66.2544,14038.0
2023-04-18 13:30:00,70.19,70.28,70.18,70.28,15758.0,66.245,66.3299,66.2355,66.3299,15758.0
2023-04-18 13:35:00,70.28,70.32,70.27,70.31,7183.0,66.3299,66.3677,66.3205,66.3582,7183.0
2023-04-18 13:40:00,70.31,70.34,70.3,70.31,8739.0,66.3582,66.3865,66.3488,66.3582,8739.0
2023-04-18 13:45:00,70.31,70.34,70.3,70.31,7700.0,66.3582,66.3865,66.3488,66.3582,7700.0
2023-04-18 13:50:00,70.31,70.36,70.31,70.33,13564.0,66.3582,66.4054,66.3582,66.3771,13564.0
2023-04-18 13:55:00,70.34,70.35,70.31,70.34,15487.0,66.3865,66.396,66.3582,66.3865,15487.0
2023-04-18 14:00:00,70.34,70.39,70.34,70.39,21396.0,66.3865,66.4337,66.3865,66.4337,21396.0
2023-04-18 14:05:00,70.39,70.39,70.34,70.39,9178.0,66.4337,66.4337,66.3865,66.4337,9178.0
2023-04-18 14:10:00,70.4,70.45,70.4,70.41,13122.0,66.4432,66.4904,66.4432,66.4526,13122.0
2023-04-18 14:15:00,70.4,70.44,70.39,70.44,26297.0,66.4432,66.4809,66.4337,66.4809,26297.0
2023-04-18 14:20:00,70.44,70.48,70.44,70.47,14484.0,66.4809,66.5187,66.4809,66.5092,14484.0
2023-04-18 14:25:00,70.47,70.51,70.45,70.48,16798.0,66.5092,66.547,66.4904,66.5187,16798.0
2023-04-18 14:30:00,70.48,70.52,70.47,70.5,14616.0,66.5187,66.5564,66.5092,66.5375,14616.0
2023-04-18 14:35:00,70.5,70.54,70.49,70.53,18291.0,66.5375,66.5753,66.5281,66.5659,18291.0
2023-04-18 14:40:00,70.53,70.54,70.49,70.5,14056.0,66.5659,66.5753,66.5281,66.5375,14056.0
2023-04-18 14:45:00,70.51,70.51,70.4,70.45,26063.0,66.547,66.547,66.4432,66.4904,26063.0
2023-04-18 14:50:00,70.46,70.49,70.41,70.48,16167.0,66.4998,66.5281,66.4526,66.5187,16167.0
2023-04-18 14:55:00,70.48,70.5,70.46,70.48,13035.0,66.5187,66.5375,66.4998,66.5187,13035.0
2023-04-18 15:00:00,70.49,70.57,70.49,70.56,52718.0,66.5281,66.6036,66.5281,66.5942,52718.0
2023-04-18 15:05:00,70.57,70.62,70.55,70.6,16304.0,66.6036,66.6508,66.5847,66.6319,16304.0
2023-04-18 15:10:00,70.6,70.62,70.59,70.59,11437.0,66.6319,66.6508,66.6225,66.6225,11437.0
2023-04-18 15:15:00,70.59,70.59,70.55,70.58,16812.0,66.6225,66.6225,66.5847,66.613,16812.0
2023-04-18 15:20:00,70.58,70.6,70.51,70.51,22599.0,66.613,66.6319,66.547,66.547,22599.0
2023-04-18 15:25:00,70.52,70.56,70.49,70.53,30574.0,66.5564,66.5942,66.5281,66.5659,30574.0
2023-04-18 15:30:00,70.53,70.55,70.5,70.51,25531.0,66.5659,66.5847,66.5375,66.547,25531.0
2023-04-18 15:35:00,70.52,70.55,70.48,70.48,29968.0,66.5564,66.5847,66.5187,66.5187,29968.0
2023-04-18 15:40:00,70.48,70.49,70.45,70.48,40673.0,66.5187,66.5281,66.4904,66.5187,40673.0
2023-04-18 15:45:00,70.48,70.51,70.46,70.49,43073.0,66.5187,66.547,66.4998,66.5281,43073.0
2023-04-18 15:50:00,70.49,70.51,70.44,70.46,90545.0,66.5281,66.547,66.4809,66.4998,90545.0
2023-04-18 15:55:00,70.46,70.56,70.44,70.52,271149.0,66.4998,66.5942,66.4809,66.5564,271149.0
2023-04-19 09:30:00,70.69,70.73,70.32,70.33,130047.0,66.7169,66.7546,66.3677,66.3771,130047.0
2023-04-19 09:35:00,70.29,70.34,70.24,70.31,28959.0,66.3393,66.3865,66.2922,66.3582,28959.0
2023-04-19 09:40:00,70.33,70.41,70.31,70.34,18171.0,66.3771,66.4526,66.3582,66.3865,18171.0
2023-04-19 09:45:00,70.37,70.41,70.29,70.38,43729.0,66.4148,66.4526,66.3393,66.4243,43729.0
2023-04-19 09:50:00,70.38,70.47,70.38,70.39,18016.0,66.4243,66.5092,66.4243,66.4337,18016.0
2023-04-19 09:55:00,70.39,70.56,70.38,70.55,22288.0,66.4337,66.5942,66.4243,66.5847,22288.0
2023-04-19 10:00:00,70.55,70.59,70.46,70.51,15912.0,66.5847,66.6225,66.4998,66.547,15912.0
2023-04-19 10:05:00,70.5,70.55,70.47,70.53,23628.0,66.5375,66.5847,66.5092,66.5659,23628.0
2023-04-19 10:10:00,70.52,70.56,70.52,70.55,22209.0,66.5564,66.5942,66.5564,66.5847,22209.0
2023-04-19 10:15:00,70.55,70.61,70.54,70.6,64525.0,66.5847,66.6414,66.5753,66.6319,64525.0
2023-04-19 10:20:00,70.6,70.61,70.48,70.49,28069.0,66.6319,66.6414,66.5187,66.5281,28069.0
2023-04-19 10:25:00,70.49,70.57,70.46,70.56,27526.0,66.5281,66.6036,66.4998,66.5942,27526.0
2023-04-19 10:30:00,70.55,70.55,70.5,70.52,13490.0,66.5847,66.5847,66.5375,66.5564,13490.0
2023-04-19 10:35:00,70.52,70.56,70.5,70.52,253609.0,66.5564,66.5942,66.5375,66.5564,253609.0
2023-04-19 10:40:00,70.52,70.58,70.51,70.53,122560.0,66.5564,66.613,66.547,66.5659,122560.0
2023-04-19 10:45:00,70.53,70.54,70.44,70.47,51119.0,66.5659,66.5753,66.4809,66.5092,51119.0
2023-04-19 10:50:00,70.48,70.5,70.39,70.39,22615.0,66.5187,66.5375,66.4337,66.4337,22615.0
2023-04-19 10:55:00,70.39,70.41,70.37,70.39,22367.0,66.4337,66.4526,66.4148,66.4337,22367.0
2023-04-19 11:00:00,70.4,70.45,70.39,70.43,34144.0,66.4432,66.4904,66.4337,66.4715,34144.0
2023-04-19 11:05:00,70.42,70.49,70.42,70.48,21112.0,66.462,66.5281,66.462,66.5187,21112.0
2023-04-19 11:10:00,70.48,70.56,70.48,70.54,65040.0,66.5187,66.5942,66.5187,66.5753,65040.0
2023-04-19 11:15:00,70.54,70.57,70.5,70.5,45239.0,66.5753,66.6036,66.5375,66.5375,45239.0
2023-04-19 11:20:00,70.5,70.51,70.45,70.48,19817.0,66.5375,66.547,66.4904,66.5187,19817.0
2023-04-19 11:25:00,70.48,70.51,70.45,70.45,16319.0,66.5187,66.547,66.4904,66.4904,16319.0
2023-04-19 11:30:00,70.45,70.45,70.41,70.41,11094.0,66.4904,66.4904,66.4526,66.4526,11094.0
2023-04-19 11:35:00,70.41,70.45,70.39,70.45,20238.0,66.4526,66.4904,66.4337,66.4904,20238.0
2023-04-19 11:40:00,70.45,70.5,70.44,70.49,15771.0,66.4904,66.5375,66.4809,66.5281,15771.0
2023-04-19 11:45:00,70.5,70.58,70.49,70.56,105360.0,66.5375,66.613,66.5281,66.5942,105360.0
2023-04-19 11:50:00,70.57,70.69,70.56,70.65,29468.0,66.6036,66.7169,66.5942,66.6791,29468.0
2023-04-19 11:55:00,70.65,70.65,70.6,70.63,16631.0,66.6791,66.6791,66.6319,66.6602,16631.0
2023-04-19 12:00:00,70.63,70.66,70.58,70.58,32271.0,66.6602,66.6885,66.613,66.613,32271.0
2023-04-19 12:05:00,70.59,70.6,70.57,70.58,23784.0,66.6225,66.6319,66.6036,66.613,23784.0
2023-04-19 12:10:00,70.59,70.6,70.58,70.6,15049.0,66.6225,66.6319,66.613,66.6319,15049.0
2023-04-19 12:15:00,70.59,70.61,70.56,70.58,14182.0,66.6225,66.6414,66.5942,66.613,14182.0
2023-04-19 12:20:00,70.59,70.6,70.56,70.56,13689.0,66.6225,66.6319,66.5942,66.5942,13689.0
2023-04-19 12:25:00,70.56,70.57,70.52,70.54,17394.0,66.5942,66.6036,66.5564,66.5753,17394.0
2023-04-19 12:30:00,70.54,70.55,70.51,70.51,24377.0,66.5753,66.5847,66.547,66.547,24377.0
2023-04-19 12:35:00,70.52,70.53,70.5,70.51,9086.0,66.5564,66.5659,66.5375,66.547,9086.0
2023-04-19 12:40:00,70.51,70.52,70.45,70.48,19659.0,66.547,66.5564,66.4904,66.5187,19659.0
2023-04-19 12:45:00,70.48,70.54,70.47,70.5,62569.0,66.5187,66.5753,66.5092,66.5375,62569.0
2023-04-19 12:50:00,70.5,70.55,70.48,70.51,35849.0,66.5375,66.5847,66.5187,66.547,35849.0
2023-04-19 12:55:00,70.51,70.51,70.48,70.48,15084.0,66.547,66.547,66.5187,66.5187,15084.0
2023-04-19 13:00:00,70.49,70.5,70.46,70.46,15286.0,66.5281,66.5375,66.4998,66.4998,15286.0
2023-04-19 13:05:00,70.46,70.49,70.45,70.47,10015.0,66.4998,66.5281,66.4904,66.5092,10015.0
2023-04-19 13:10:00,70.47,70.49,70.45,70.47,12408.0,66.5092,66.5281,66.4904,66.5092,12408.0
2023-04-19 13:15:00,70.47,70.49,70.4,70.42,27909.0,66.5092,66.5281,66.4432,66.462,27909.0
2023-04-19 13:20:00,70.42,70.44,70.38,70.44,38603.0,66.462,66.4809,66.4243,66.4809,38603.0
2023-04-19 13:25:00,70.45,70.49,70.44,70.48,10586.0,66.4904,66.5281,66.4809,66.5187,10586.0
2023-04-19 13:30:00,70.49,70.52,70.49,70.52,23594.0,66.5281,66.5564,66.5281,66.5564,23594.0
2023-04-19 13:35:00,70.52,70.52,70.45,70.48,28232.0,66.5564,66.5564,66.4904,66.5187,28232.0
2023-04-19 13:40:00,70.48,70.5,70.44,70.44,30544.0,66.5187,66.5375,66.4809,66.4809,30544.0
2023-04-19 13:45:00,70.44,70.44,70.4,70.42,23398.0,66.4809,66.4809,66.4432,66.462,23398.0
2023-04-19 13:50:00,70.42,70.48,70.42,70.48,22984.0,66.462,66.5187,66.462,66.5187,22984.0
2023-04-19 13:55:00,70.47,70.5,70.46,70.49,18737.0,66.5092,66.5375,66.4998,66.5281,18737.0
2023-04-19 14:00:00,70.5,70.56,70.45,70.45,52855.0,66.5375,66.5942,66.4904,66.4904,52855.0
2023-04-19 14:05:00,70.45,70.49,70.45,70.47,35995.0,66.4904,66.5281,66.4904,66.5092,35995.0
2023-04-19 14:10:00,70.47,70.48,70.45,70.45,13686.0,66.5092,66.5187,66.4904,66.4904,13686.0
2023-04-19 14:15:00,70.45,70.48,70.39,70.42,35258.0,66.4904,66.5187,66.4337,66.462,35258.0
2023-04-19 14:20:00,70.42,70.47,70.42,70.46,34341.0,66.462,66.5092,66.462,66.4998,34341.0
2023-04-19 14:25:00,70.46,70.52,70.45,70.52,24332.0,66.4998,66.5564,66.4904,66.5564,24332.0
2023-04-19 14:30:00,70.52,70.52,70.48,70.5,29923.0,66.5564,66.5564,66.5187,66.5375,29923.0
2023-04-19 14:35:00,70.5,70.51,70.49,70.51,19431.0,66.5375,66.547,66.5281,66.547,19431.0
2023-04-19 14:40:00,70.51,70.56,70.5,70.56,38883.0,66.547,66.5942,66.5375,66.5942,38883.0
2023-04-19 14:45:00,70.56,70.63,70.55,70.61,14691.0,66.5942,66.6602,66.5847,66.6414,14691.0
2023-04-19 14:50:00,70.61,70.61,70.57,70.58,39988.0,66.6414,66.6414,66.6036,66.613,39988.0
2023-04-19 14:55:00,70.57,70.59,70.56,70.59,40724.0,66.6036,66.6225,66.5942,66.6225,40724.0
2023-04-19 15:00:00,70.59,70.59,70.51,70.52,52690.0,66.6225,66.6225,66.547,66.5564,52690.0
2023-04-19 15:05:00,70.52,70.55,70.49,70.54,13816.0,66.5564,66.5847,66.5281,66.5753,13816.0
2023-04-19 15:10:00,70.55,70.56,70.53,70.54,38992.0,66.5847,66.5942,66.5659,66.5753,38992.0
2023-04-19 15:15:00,70.53,70.54,70.5,70.53,26492.0,66.5659,66.5753,66.5375,66.5659,26492.0
2023-04-19 15:20:00,70.52,70.53,70.48,70.48,17060.0,66.5564,66.5659,66.5187,66.5187,17060.0
2023-04-19 15:25:00,70.48,70.5,70.46,70.48,51232.0,66.5187,66.5375,66.4998,66.5187,51232.0
2023-04-19 15:30:00,70.48,70.52,70.46,70.47,50635.0,66.5187,66.5564,66.4998,66.5092,50635.0
2023-04-19 15:35:00,70.47,70.5,70.42,70.45,72823.0,66.5092,66.5375,66.462,66.4904,72823.0
2023-04-19 15:40:00,70.45,70.5,70.43,70.45,35861.0,66.4904,66.5375,66.4715,66.4904,35861.0
2023-04-19 15:45:00,70.44,70.45,70.4,70.41,51729.0,66.4809,66.4904,66.4432,66.4526,51729.0
2023-04-19 15:50:00,70.41,70.42,70.32,70.37,136600.0,66.4526,66.462,66.3677,66.4148,136600.0
2023-04-19 15:55:00,70.37,70.39,70.3,70.36,338945.0,66.4148,66.4337,66.3488,66.4054,338945.0
2023-04-20 09:30:00,70.28,70.7,70.28,70.7,104431.0,66.3299,66.7263,66.3299,66.7263,104431.0
2023-04-20 09:35:00,70.71,70.71,70.5,70.59,37795.0,66.7357,66.7357,66.5375,66.6225,37795.0
2023-04-20 09:40:00,70.59,70.66,70.57,70.65,39925.0,66.6225,66.6885,66.6036,66.6791,39925.0
2023-04-20 09:45:00,70.64,70.67,70.56,70.59,56662.0,66.6697,66.698,66.5942,66.6225,56662.0
2023-04-20 09:50:00,70.59,70.69,70.57,70.59,59434.0,66.6225,66.7169,66.6036,66.6225,59434.0
2023-04-20 09:55:00,70.59,70.66,70.55,70.59,51728.0,66.6225,66.6885,66.5847,66.6225,51728.0
2023-04-20 10:00:00,70.62,70.66,70.52,70.66,57662.0,66.6508,66.6885,66.5564,66.6885,57662.0
2023-04-20 10:05:00,70.66,70.77,70.66,70.69,42127.0,66.6885,66.7924,66.6885,66.7169,42127.0
2023-04-20 10:10:00,70.7,70.73,70.64,70.72,49007.0,66.7263,66.7546,66.6697,66.7452,49007.0
2023-04-20 10:15:00,70.71,70.72,70.62,70.66,51845.0,66.7357,66.7452,66.6508,66.6885,51845.0
2023-04-20 10:20:00,70.66,70.72,70.63,70.68,54184.0,66.6885,66.7452,66.6602,66.7074,54184.0
2023-04-20 10:25:00,70.69,70.75,70.64,70.64,59215.0,66.7169,66.7735,66.6697,66.6697,59215.0
2023-04-20 10:30:00,70.64,70.7,70.63,70.7,41309.0,66.6697,66.7263,66.6602,66.7263,41309.0
2023-04-20 10:35:00,70.7,70.79,70.7,70.77,51927.0,66.7263,66.8112,66.7263,66.7924,51927.0
2023-04-20 10:40:00,70.78,70.82,70.73,70.77,93623.0,66.8018,66.8396,66.7546,66.7924,93623.0
2023-04-20 10:45:00,70.78,70.86,70.78,70.85,31970.0,66.8018,66.8773,66.8018,66.8679,31970.0
2023-04-20 10:50:00,70.85,70.9,70.84,70.85,47431.0,66.8679,66.9151,66.8584,66.8679,47431.0
2023-04-20 10:55:00,70.85,70.96,70.84,70.95,29301.0,66.8679,66.9717,66.8584,66.9622,29301.0
2023-04-20 11:00:00,70.96,71.01,70.95,71.01,25033.0,66.9717,67.0189,66.9622,67.0189,25033.0
2023-04-20 11:05:00,71.01,71.06,70.99,71.05,28340.0,67.0189,67.0661,67.0,67.0566,28340.0
2023-04-20 11:10:00,71.04,71.06,70.98,71.05,57374.0,67.0472,67.0661,66.9906,67.0566,57374.0
2023-04-20 11:15:00,71.05,71.06,71.0,71.05,35980.0,67.0566,67.0661,67.0094,67.0566,35980.0
2023-04-20 11:20:00,71.05,71.11,71.04,71.09,16961.0,67.0566,67.1133,67.0472,67.0944,16961.0
2023-04-20 11:25:00,71.09,71.12,71.08,71.11,27312.0,67.0944,67.1227,67.0849,67.1133,27312.0
2023-04-20 11:30:00,71.1,71.13,70.98,71.0,31662.0,67.1038,67.1321,66.9906,67.0094,31662.0
2023-04-20 11:35:00,71.0,71.07,70.99,71.04,29725.0,67.0094,67.0755,67.0,67.0472,29725.0
2023-04-20 11:40:00,71.04,71.14,71.03,71.14,23002.0,67.0472,67.1416,67.0378,67.1416,23002.0
2023-04-20 11:45:00,71.14,71.15,71.09,71.11,20633.0,67.1416,67.151,67.0944,67.1133,20633.0
2023-04-20 11:50:00,71.12,71.12,71.01,71.02,30812.0,67.1227,67.1227,67.0189,67.0283,30812.0
2023-04-20 11:55:00,71.02,71.03,70.97,71.0,48772.0,67.0283,67.0378,66.9811,67.0094,48772.0
2023-04-20 12:00:00,71.01,71.08,71.01,71.06,12121.0,67.0189,67.0849,67.0189,67.0661,12121.0
2023-04-20 12:05:00,71.07,71.07,71.03,71.06,14398.0,67.0755,67.0755,67.0378,67.0661,14398.0
2023-04-20 12:10:00,71.06,71.09,70.99,71.04,26288.0,67.0661,67.0944,67.0,67.0472,26288.0
2023-04-20 12:15:00,71.04,71.07,71.03,71.06,18945.0,67.0472,67.0755,67.0378,67.0661,18945.0
2023-04-20 12:20:00,71.06,71.09,71.04,71.08,14509.0,67.0661,67.0944,67.0472,67.0849,14509.0
2023-04-20 12:25:00,71.08,71.11,71.06,71.1,18017.0,67.0849,67.1133,67.0661,67.1038,18017.0
2023-04-20 12:30:00,71.1,71.12,71.08,71.11,19748.0,67.1038,67.1227,67.0849,67.1133,19748.0
2023-04-20 12:35:00,71.12,71.19,71.11,71.14,40502.0,67.1227,67.1888,67.1133,67.1416,40502.0
2023-04-20 12:40:00,71.14,71.19,71.13,71.17,12904.0,67.1416,67.1888,67.1321,67.1699,12904.0
2023-04-20 12:45:00,71.17,71.2,71.16,71.16,13732.0,67.1699,67.1982,67.1604,67.1604,13732.0
2023-04-20 12:50:00,71.17,71.19,71.16,71.19,13784.0,67.1699,67.1888,67.1604,67.1888,13784.0
2023-04-20 12:55:00,71.19,71.19,71.14,71.16,16571.0,67.1888,67.1888,67.1416,67.1604,16571.0
2023-04-20 13:00:00,71.16,71.18,71.14,71.16,12925.0,67.1604,67.1793,67.1416,67.1604,12925.0
2023-04-20 13:05:00,71.15,71.19,71.12,71.18,20236.0,67.151,67.1888,67.1227,67.1793,20236.0
2023-04-20 13:10:00,71.17,71.22,71.17,71.2,12628.0,67.1699,67.2171,67.1699,67.1982,12628.0
2023-04-20 13:15:00,71.2,71.22,71.18,71.22,14845.0,67.1982,67.2171,67.1793,67.2171,14845.0
2023-04-20 13:20:00,71.2,71.25,71.19,71.24,15843.0,67.1982,67.2454,67.1888,67.2359,15843.0
2023-04-20 13:25:00,71.25,71.25,71.22,71.23,16935.0,67.2454,67.2454,67.2171,67.2265,16935.0
2023-04-20 13:30:00,71.23,71.26,71.2,71.21,18671.0,67.2265,67.2548,67.1982,67.2076,18671.0
2023-04-20 13:35:00,71.22,71.24,71.12,71.17,116132.0,67.2171,67.2359,67.1227,67.1699,116132.0
2023-04-20 13:40:00,71.17,71.19,71.14,71.17,11690.0,67.1699,67.1888,67.1416,67.1699,11690.0
2023-04-20 13:45:00,71.17,71.18,71.15,71.16,9833.0,67.1699,67.1793,67.151,67.1604,9833.0
2023-04-20 13:50:00,71.16,71.19,71.15,71.19,15967.0,67.1604,67.1888,67.151,67.1888,15967.0
2023-04-20 13:55:00,71.18,71.2,71.11,71.12,21313.0,67.1793,67.1982,67.1133,67.1227,21313.0
2023-04-20 14:00:00,71.13,71.13,71.05,71.06,27959.0,67.1321,67.1321,67.0566,67.0661,27959.0
2023-04-20 14:05:00,71.06,71.08,71.03,71.06,29610.0,67.0661,67.0849,67.0378,67.0661,29610.0
2023-04-20 14:10:00,71.07,71.1,71.04,71.06,24266.0,67.0755,67.1038,67.0472,67.0661,24266.0
2023-04-20 14:15:00,71.06,71.08,71.03,71.08,26349.0,67.0661,67.0849,67.0378,67.0849,26349.0
2023-04-20 14:20:00,71.06,71.12,71.05,71.1,22946.0,67.0661,67.1227,67.0566,67.1038,22946.0
2023-04-20 14:25:00,71.11,71.11,71.03,71.05,30277.0,67.1133,67.1133,67.0378,67.0566,30277.0
2023-04-20 14:30:00,71.05,71.06,70.94,70.95,25597.0,67.0566,67.0661,66.9528,66.9622,25597.0
2023-04-20 14:35:00,70.94,70.95,70.85,70.89,28046.0,66.9528,66.9622,66.8679,66.9056,28046.0
2023-04-20 14:40:00,70.89,70.9,70.85,70.87,32002.0,66.9056,66.9151,66.8679,66.8867,32002.0
2023-04-20 14:45:00,70.87,70.89,70.81,70.83,21551.0,66.8867,66.9056,66.8301,66.849,21551.0
2023-04-20 14:50:00,70.83,70.88,70.82,70.86,24241.0,66.849,66.8962,66.8396,66.8773,24241.0
2023-04-20 14:55:00,70.86,70.89,70.84,70.84,23673.0,66.8773,66.9056,66.8584,66.8584,23673.0
2023-04-20 15:00:00,70.84,70.88,70.84,70.86,28917.0,66.8584,66.8962,66.8584,66.8773,28917.0
2023-04-20 15:05:00,70.87,70.88,70.83,70.85,30117.0,66.8867,66.8962,66.849,66.8679,30117.0
2023-04-20 15:10:00,70.85,70.85,70.79,70.83,25954.0,66.8679,66.8679,66.8112,66.849,25954.0
2023-04-20 15:15:00,70.83,70.87,70.81,70.84,34973.0,66.849,66.8867,66.8301,66.8584,34973.0
2023-04-20 15:20:00,70.83,70.89,70.79,70.86,34779.0,66.849,66.9056,66.8112,66.8773,34779.0
2023-04-20 15:25:00,70.86,70.88,70.81,70.81,39838.0,66.8773,66.8962,66.8301,66.8301,39838.0
2023-04-20 15:30:00,70.82,70.87,70.82,70.87,39920.0,66.8396,66.8867,66.8396,66.8867,39920.0
2023-04-20 15:35:00,70.87,70.9,70.82,70.9,39465.0,66.8867,66.9151,66.8396,66.9151,39465.0
2023-04-20 15:40:00,70.9,70.92,70.86,70.9,51197.0,66.9151,66.9339,66.8773,66.9151,51197.0
2023-04-20 15:45:00,70.9,70.96,70.87,70.9,77360.0,66.9151,66.9717,66.8867,66.9151,77360.0
2023-04-20 15:50:00,70.9,70.95,70.84,70.93,122889.0,66.9151,66.9622,66.8584,66.9434,122889.0
2023-04-20 15:55:00,70.94,71.06,70.92,71.06,310502.0,66.9528,67.0661,66.9339,67.0661,310502.0
2023-04-21 09:30:00,71.17,71.45,71.17,71.45,231224.0,67.1699,67.4341,67.1699,67.4341,231224.0
2023-04-21 09:35:00,71.46,71.53,71.34,71.42,67031.0,67.4436,67.5096,67.3303,67.4058,67031.0
2023-04-21 09:40:00,71.42,71.49,71.39,71.47,84006.0,67.4058,67.4719,67.3775,67.453,84006.0
2023-04-21 09:45:00,71.47,71.47,71.32,71.33,87077.0,67.453,67.453,67.3115,67.3209,87077.0
2023-04-21 09:50:00,71.34,71.35,71.16,71.23,26378.0,67.3303,67.3398,67.1604,67.2265,26378.0
2023-04-21 09:55:00,71.23,71.33,71.17,71.31,35831.0,67.2265,67.3209,67.1699,67.302,35831.0
2023-04-21 10:00:00,71.32,71.33,71.15,71.19,75821.0,67.3115,67.3209,67.151,67.1888,75821.0
2023-04-21 10:05:00,71.2,71.25,71.13,71.14,40910.0,67.1982,67.2454,67.1321,67.1416,40910.0
2023-04-21 10:10:00,71.14,71.32,71.1,71.31,36818.0,67.1416,67.3115,67.1038,67.302,36818.0
2023-04-21 10:15:00,71.3,71.33,71.25,71.28,58763.0,67.2926,67.3209,67.2454,67.2737,58763.0
2023-04-21 10:20:00,71.28,71.35,71.28,71.32,33546.0,67.2737,67.3398,67.2737,67.3115,33546.0
2023-04-21 10:25:00,71.33,71.35,71.25,71.33,49468.0,67.3209,67.3398,67.2454,67.3209,49468.0
2023-04-21 10:30:00,71.33,71.34,71.28,71.28,21663.0,67.3209,67.3303,67.2737,67.2737,21663.0
2023-04-21 10:35:00,71.28,71.32,71.27,71.3,19234.0,67.2737,67.3115,67.2643,67.2926,19234.0
2023-04-21 10:40:00,71.29,71.29,71.13,71.13,30075.0,67.2831,67.2831,67.1321,67.1321,30075.0
2023-04-21 10:45:00,71.13,71.2,70.82,71.18,92730.0,67.1321,67.1982,66.8396,67.1793,92730.0
2023-04-21 10:50:00,71.18,71.2,71.15,71.17,18383.0,67.1793,67.1982,67.151,67.1699,18383.0
2023-04-21 10:55:00,71.17,71.17,71.08,71.11,21059.0,67.1699,67.1699,67.0849,67.1133,21059.0
2023-04-21 11:00:00,71.1,71.25,71.1,71.25,28375.0,67.1038,67.2454,67.1038,67.2454,28375.0
2023-04-21 11:05:00,71.24,71.29,71.22,71.28,17827.0,67.2359,67.2831,67.2171,67.2737,17827.0
2023-04-21 11:10:00,71.29,71.31,71.25,71.26,19383.0,67.2831,67.302,67.2454,67.2548,19383.0
2023-04-21 11:15:00,71.25,71.27,71.22,71.23,9074.0,67.2454,67.2643,67.2171,67.2265,9074.0
2023-04-21 11:20:00,71.23,71.24,71.18,71.19,15201.0,67.2265,67.2359,67.1793,67.1888,15201.0
2023-04-21 11:25:00,71.19,71.19,71.08,71.1,38890.0,67.1888,67.1888,67.0849,67.1038,38890.0
2023-04-21 11:30:00,71.09,71.14,71.06,71.08,27018.0,67.0944,67.1416,67.0661,67.0849,27018.0
2023-04-21 11:35:00,71.08,71.09,70.98,71.03,61731.0,67.0849,67.0944,66.9906,67.0378,61731.0
2023-04-21 11:40:00,71.03,71.14,71.03,71.06,33076.0,67.0378,67.1416,67.0378,67.0661,33076.0
2023-04-21 11:45:00,71.06,71.11,71.04,71.04,10346.0,67.0661,67.1133,67.0472,67.0472,10346.0
2023-04-21 11:50:00,71.04,71.11,71.04,71.1,11644.0,67.0472,67.1133,67.0472,67.1038,11644.0
2023-04-21 11:55:00,71.11,71.17,71.1,71.16,11662.0,67.1133,67.1699,67.1038,67.1604,11662.0
2023-04-21 12:00:00,71.16,71.19,71.12,71.15,14978.0,67.1604,67.1888,67.1227,67.151,14978.0
2023-04-21 12:05:00,71.15,71.19,71.11,71.11,18838.0,67.151,67.1888,67.1133,67.1133,18838.0
2023-04-21 12:10:00,71.09,71.11,71.03,71.05,42951.0,67.0944,67.1133,67.0378,67.0566,42951.0
2023-04-21 12:15:00,71.05,71.12,71.04,71.12,30194.0,67.0566,67.1227,67.0472,67.1227,30194.0
2023-04-21 12:20:00,71.12,71.12,71.03,71.09,21360.0,67.1227,67.1227,67.0378,67.0944,21360.0
2023-04-21 12:25:00,71.09,71.13,71.08,71.13,15425.0,67.0944,67.1321,67.0849,67.1321,15425.0
2023-04-21 12:30:00,71.13,71.15,71.09,71.15,8892.0,67.1321,67.151,67.0944,67.151,8892.0
2023-04-21 12:35:00,71.15,71.18,71.13,71.17,8508.0,67.151,67.1793,67.1321,67.1699,8508.0
2023-04-21 12:40:00,71.17,71.17,71.15,71.16,9765.0,67.1699,67.1699,67.151,67.1604,9765.0
2023-04-21 12:45:00,71.17,71.2,71.15,71.15,9953.0,67.1699,67.1982,67.151,67.151,9953.0
2023-04-21 12:50:00,71.15,71.16,71.13,71.14,13751.0,67.151,67.1604,67.1321,67.1416,13751.0
2023-04-21 12:55:00,71.14,71.17,71.12,71.17,23451.0,67.1416,67.1699,67.1227,67.1699,23451.0
2023-04-21 13:00:00,71.16,71.2,71.16,71.18,9662.0,67.1604,67.1982,67.1604,67.1793,9662.0
2023-04-21 13:05:00,71.18,71.25,71.18,71.25,10780.0,67.1793,67.2454,67.1793,67.2454,10780.0
2023-04-21 13:10:00,71.26,71.29,71.22,71.23,42723.0,67.2548,67.2831,67.2171,67.2265,42723.0
2023-04-21 13:15:00,71.24,71.24,71.15,71.24,34946.0,67.2359,67.2359,67.151,67.2359,34946.0
2023-04-21 13:20:00,71.25,71.29,71.25,71.28,18805.0,67.2454,67.2831,67.2454,67.2737,18805.0
2023-04-21 13:25:00,71.28,71.28,71.24,71.25,13716.0,67.2737,67.2737,67.2359,67.2454,13716.0
2023-04-21 13:30:00,71.24,71.27,71.23,71.23,13962.0,67.2359,67.2643,67.2265,67.2265,13962.0
2023-04-21 13:35:00,71.23,71.25,71.15,71.16,54256.0,67.2265,67.2454,67.151,67.1604,54256.0
2023-04-21 13:40:00,71.17,71.22,71.16,71.17,16218.0,67.1699,67.2171,67.1604,67.1699,16218.0
2023-04-21 13:45:00,71.17,71.27,71.16,71.26,28341.0,67.1699,67.2643,67.1604,67.2548,28341.0
2023-04-21 13:50:00,71.26,71.27,71.21,71.21,9738.0,67.2548,67.2643,67.2076,67.2076,9738.0
2023-04-21 13:55:00,71.23,71.25,71.16,71.19,65957.0,67.2265,67.2454,67.1604,67.1888,65957.0
2023-04-21 14:00:00,71.19,71.28,71.19,71.27,19235.0,67.1888,67.2737,67.1888,67.2643,19235.0
2023-04-21 14:05:00,71.27,71.31,71.26,71.31,16182.0,67.2643,67.302,67.2548,67.302,16182.0
2023-04-21 14:10:00,71.31,71.36,71.31,71.34,14627.0,67.302,67.3492,67.302,67.3303,14627.0
2023-04-21 14:15:00,71.34,71.35,71.29,71.31,18033.0,67.3303,67.3398,67.2831,67.302,18033.0
2023-04-21 14:20:00,71.31,71.36,71.3,71.34,22418.0,67.302,67.3492,67.2926,67.3303,22418.0
2023-04-21 14:25:00,71.33,71.37,71.3,71.37,50246.0,67.3209,67.3586,67.2926,67.3586,50246.0
2023-04-21 14:30:00,71.37,71.37,71.25,71.26,31290.0,67.3586,67.3586,67.2454,67.2548,31290.0
2023-04-21 14:35:00,71.26,71.27,71.22,71.26,13580.0,67.2548,67.2643,67.2171,67.2548,13580.0
2023-04-21 14:40:00,71.26,71.28,71.24,71.26,15847.0,67.2548,67.2737,67.2359,67.2548,15847.0
2023-04-21 14:45:00,71.26,71.3,71.25,71.3,15629.0,67.2548,67.2926,67.2454,67.2926,15629.0
2023-04-21 14:50:00,71.3,71.31,71.26,71.27,11009.0,67.2926,67.302,67.2548,67.2643,11009.0
2023-04-21 14:55:00,71.27,71.31,71.26,71.31,19006.0,67.2643,67.302,67.2548,67.302,19006.0
2023-04-21 15:00:00,71.32,71.34,71.3,71.32,21321.0,67.3115,67.3303,67.2926,67.3115,21321.0
2023-04-21 15:05:00,71.32,71.36,71.29,71.33,28098.0,67.3115,67.3492,67.2831,67.3209,28098.0
2023-04-21 15:10:00,71.33,71.33,71.26,71.28,22915.0,67.3209,67.3209,67.2548,67.2737,22915.0
2023-04-21 15:15:00,71.27,71.28,71.24,71.27,19710.0,67.2643,67.2737,67.2359,67.2643,19710.0
2023-04-21 15:20:00,71.27,71.28,71.22,71.24,20787.0,67.2643,67.2737,67.2171,67.2359,20787.0
2023-04-21 15:25:00,71.25,71.26,71.22,71.25,22633.0,67.2454,67.2548,67.2171,67.2454,22633.0
2023-04-21 15:30:00,71.25,71.27,71.23,71.26,36852.0,67.2454,67.2643,67.2265,67.2548,36852.0
2023-04-21 15:35:00,71.26,71.33,71.25,71.27,49549.0,67.2548,67.3209,67.2454,67.2643,49549.0
2023-04-21 15:40:00,71.26,71.31,71.23,71.25,48557.0,67.2548,67.302,67.2265,67.2454,48557.0
2023-04-21 15:45:00,71.24,71.3,71.2,71.23,100553.0,67.2359,67.2926,67.1982,67.2265,100553.0
2023-04-21 15:50:00,71.25,71.35,71.23,71.34,128038.0,67.2454,67.3398,67.2265,67.3303,128038.0
2023-04-21 15:55:00,71.34,71.41,71.31,71.31,280105.0,67.3303,67.3964,67.302,67.302,280105.0
2023-04-24 09:30:00,71.35,71.6,71.3,71.51,138386.0,67.3398,67.5757,67.2926,67.4908,138386.0
2023-04-24 09:35:00,71.48,71.5,71.4,71.4,25944.0,67.4625,67.4813,67.387,67.387,25944.0
2023-04-24 09:40:00,71.41,71.53,71.41,71.52,36511.0,67.3964,67.5096,67.3964,67.5002,36511.0
2023-04-24 09:45:00,71.55,71.63,71.54,71.63,45923.0,67.5285,67.604,67.5191,67.604,45923.0
2023-04-24 09:50:00,71.63,71.65,71.55,71.59,42559.0,67.604,67.6229,67.5285,67.5663,42559.0
2023-04-24 09:55:00,71.58,71.63,71.53,71.62,28282.0,67.5568,67.604,67.5096,67.5946,28282.0
2023-04-24 10:00:00,71.63,71.8,71.63,71.79,88606.0,67.604,67.7645,67.604,67.755,88606.0
2023-04-24 10:05:00,71.79,71.88,71.78,71.81,67226.0,67.755,67.84,67.7456,67.7739,67226.0
2023-04-24 10:10:00,71.81,71.83,71.72,71.73,42399.0,67.7739,67.7928,67.689,67.6984,42399.0
2023-04-24 10:15:00,71.72,71.73,71.6,71.61,22258.0,67.689,67.6984,67.5757,67.5852,22258.0
2023-04-24 10:20:00,71.61,71.76,71.61,71.75,22098.0,67.5852,67.7267,67.5852,67.7173,22098.0
2023-04-24 10:25:00,71.76,71.79,71.7,71.72,19314.0,67.7267,67.755,67.6701,67.689,19314.0
2023-04-24 10:30:00,71.72,71.72,71.63,71.66,90549.0,67.689,67.689,67.604,67.6323,90549.0
2023-04-24 10:35:00,71.67,71.74,71.61,71.73,34117.0,67.6418,67.7078,67.5852,67.6984,34117.0
2023-04-24 10:40:00,71.76,71.81,71.72,71.81,38010.0,67.7267,67.7739,67.689,67.7739,38010.0
2023-04-24 10:45:00,71.81,71.89,71.8,71.83,36453.0,67.7739,67.8494,67.7645,67.7928,36453.0
2023-04-24 10:50:00,71.83,71.85,71.77,71.8,17131.0,67.7928,67.8117,67.7362,67.7645,17131.0
2023-04-24 10:55:00,71.8,71.8,71.72,71.73,27619.0,67.7645,67.7645,67.689,67.6984,27619.0
2023-04-24 11:00:00,71.73,71.75,71.71,71.72,34028.0,67.6984,67.7173,67.6795,67.689,34028.0
2023-04-24 11:05:00,71.73,71.76,71.69,71.7,18000.0,67.6984,67.7267,67.6607,67.6701,18000.0
2023-04-24 11:10:00,71.71,71.78,71.71,71.77,15210.0,67.6795,67.7456,67.6795,67.7362,15210.0
2023-04-24 11:15:00,71.77,71.82,71.77,71.8,26328.0,67.7362,67.7834,67.7362,67.7645,26328.0
2023-04-24 11:20:00,71.8,71.8,71.73,71.73,18997.0,67.7645,67.7645,67.6984,67.6984,18997.0
2023-04-24 11:25:00,71.73,71.75,71.69,71.72,20473.0,67.6984,67.7173,67.6607,67.689,20473.0
2023-04-24 11:30:00,71.72,71.78,71.7,71.73,33588.0,67.689,67.7456,67.6701,67.6984,33588.0
2023-04-24 11:35:00,71.73,71.77,71.72,71.73,31386.0,67.6984,67.7362,67.689,67.6984,31386.0
2023-04-24 11:40:00,71.71,71.73,71.64,71.72,30124.0,67.6795,67.6984,67.6135,67.689,30124.0
2023-04-24 11:45:00,71.72,71.76,71.71,71.75,31837.0,67.689,67.7267,67.6795,67.7173,31837.0
2023-04-24 11:50:00,71.74,71.76,71.69,71.73,91948.0,67.7078,67.7267,67.6607,67.6984,91948.0
2023-04-24 11:55:00,71.73,71.77,71.7,71.73,20038.0,67.6984,67.7362,67.6701,67.6984,20038.0
2023-04-24 12:00:00,71.73,71.74,71.67,71.69,26874.0,67.6984,67.7078,67.6418,67.6607,26874.0
2023-04-24 12:05:00,71.69,71.73,71.61,71.62,24939.0,67.6607,67.6984,67.5852,67.5946,24939.0
2023-04-24 12:10:00,71.62,71.62,71.59,71.59,8645.0,67.5946,67.5946,67.5663,67.5663,8645.0
2023-04-24 12:15:00,71.59,71.66,71.58,71.65,14750.0,67.5663,67.6323,67.5568,67.6229,14750.0
2023-04-24 12:20:00,71.65,71.69,71.63,71.65,26007.0,67.6229,67.6607,67.604,67.6229,26007.0
2023-04-24 12:25:00,71.66,71.7,71.64,71.7,26063.0,67.6323,67.6701,67.6135,67.6701,26063.0
2023-04-24 12:30:00,71.69,71.71,71.63,71.64,21542.0,67.6607,67.6795,67.604,67.6135,21542.0
2023-04-24 12:35:00,71.65,71.67,71.64,71.67,16798.0,67.6229,67.6418,67.6135,67.6418,16798.0
2023-04-24 12:40:00,71.67,71.7,71.66,71.67,21271.0,67.6418,67.6701,67.6323,67.6418,21271.0
2023-04-24 12:45:00,71.68,71.72,71.67,71.72,14435.0,67.6512,67.689,67.6418,67.689,14435.0
2023-04-24 12:50:00,71.72,71.75,71.65,71.66,22043.0,67.689,67.7173,67.6229,67.6323,22043.0
2023-04-24 12:55:00,71.66,71.68,71.65,71.66,13079.0,67.6323,67.6512,67.6229,67.6323,13079.0
2023-04-24 13:00:00,71.66,71.66,71.61,71.65,12847.0,67.6323,67.6323,67.5852,67.6229,12847.0
2023-04-24 13:05:00,71.65,71.69,71.65,71.69,16959.0,67.6229,67.6607,67.6229,67.6607,16959.0
2023-04-24 13:10:00,71.69,71.71,71.64,71.65,10697.0,67.6607,67.6795,67.6135,67.6229,10697.0
2023-04-24 13:15:00,71.64,71.66,71.6,71.6,13960.0,67.6135,67.6323,67.5757,67.5757,13960.0
2023-04-24 13:20:00,71.6,71.65,71.59,71.65,18469.0,67.5757,67.6229,67.5663,67.6229,18469.0
2023-04-24 13:25:00,71.65,71.67,71.61,71.63,18714.0,67.6229,67.6418,67.5852,67.604,18714.0
2023-04-24 13:30:00,71.63,71.68,71.62,71.67,15463.0,67.604,67.6512,67.5946,67.6418,15463.0
2023-04-24 13:35:00,71.67,71.72,71.65,71.7,18792.0,67.6418,67.689,67.6229,67.6701,18792.0
2023-04-24 13:40:00,71.71,71.72,71.66,71.7,26888.0,67.6795,67.689,67.6323,67.6701,26888.0
2023-04-24 13:45:00,71.7,71.7,71.67,71.67,11452.0,67.6701,67.6701,67.6418,67.6418,11452.0
2023-04-24 13:50:00,71.67,71.72,71.66,71.72,18186.0,67.6418,67.689,67.6323,67.689,18186.0
2023-04-24 13:55:00,71.72,71.73,71.7,71.72,15343.0,67.689,67.6984,67.6701,67.689,15343.0
2023-04-24 14:00:00,71.72,71.74,71.71,71.72,14817.0,67.689,67.7078,67.6795,67.689,14817.0
2023-04-24 14:05:00,71.72,71.74,71.67,71.67,25899.0,67.689,67.7078,67.6418,67.6418,25899.0
2023-04-24 14:10:00,71.67,71.73,71.67,71.71,13397.0,67.6418,67.6984,67.6418,67.6795,13397.0
2023-04-24 14:15:00,71.72,71.73,71.63,71.64,27975.0,67.689,67.6984,67.604,67.6135,27975.0
2023-04-24 14:20:00,71.64,71.64,71.59,71.6,48204.0,67.6135,67.6135,67.5663,67.5757,48204.0
2023-04-24 14:25:00,71.61,71.62,71.58,71.62,24888.0,67.5852,67.5946,67.5568,67.5946,24888.0
2023-04-24 14:30:00,71.61,71.64,71.61,71.62,19604.0,67.5852,67.6135,67.5852,67.5946,19604.0
2023-04-24 14:35:00,71.62,71.65,71.61,71.61,13520.0,67.5946,67.6229,67.5852,67.5852,13520.0
2023-04-24 14:40:00,71.61,71.63,71.6,71.6,16911.0,67.5852,67.604,67.5757,67.5757,16911.0
2023-04-24 14:45:00,71.61,71.62,71.58,71.6,16777.0,67.5852,67.5946,67.5568,67.5757,16777.0
2023-04-24 14:50:00,71.61,71.62,71.58,71.59,22302.0,67.5852,67.5946,67.5568,67.5663,22302.0
2023-04-24 14:55:00,71.59,71.62,71.58,71.62,16834.0,67.5663,67.5946,67.5568,67.5946,16834.0
2023-04-24 15:00:00,71.63,71.65,71.61,71.63,16596.0,67.604,67.6229,67.5852,67.604,16596.0
2023-04-24 15:05:00,71.63,71.66,71.62,71.66,12064.0,67.604,67.6323,67.5946,67.6323,12064.0
2023-04-24 15:10:00,71.66,71.7,71.66,71.7,30964.0,67.6323,67.6701,67.6323,67.6701,30964.0
2023-04-24 15:15:00,71.7,71.7,71.64,71.65,22233.0,67.6701,67.6701,67.6135,67.6229,22233.0
2023-04-24 15:20:00,71.65,71.66,71.62,71.64,41003.0,67.6229,67.6323,67.5946,67.6135,41003.0
2023-04-24 15:25:00,71.65,71.68,71.61,71.63,30300.0,67.6229,67.6512,67.5852,67.604,30300.0
2023-04-24 15:30:00,71.63,71.71,71.61,71.67,32117.0,67.604,67.6795,67.5852,67.6418,32117.0
2023-04-24 15:35:00,71.67,71.7,71.65,71.67,36247.0,67.6418,67.6701,67.6229,67.6418,36247.0
2023-04-24 15:40:00,71.67,71.71,71.67,71.67,35302.0,67.6418,67.6795,67.6418,67.6418,35302.0
2023-04-24 15:45:00,71.68,71.76,71.66,71.76,55056.0,67.6512,67.7267,67.6323,67.7267,55056.0
2023-04-24 15:50:00,71.75,71.8,71.71,71.76,143641.0,67.7173,67.7645,67.6795,67.7267,143641.0
2023-04-24 15:55:00,71.75,71.83,71.75,71.82,295890.0,67.7173,67.7928,67.7173,67.7834,295890.0
2023-04-25 09:30:00,71.78,71.97,71.77,71.9,165955.0,67.7456,67.9249,67.7362,67.8589,165955.0
2023-04-25 09:35:00,71.9,72.13,71.87,72.02,134790.0,67.8589,68.0759,67.8305,67.9721,134790.0
2023-04-25 09:40:00,72.03,72.07,71.96,72.02,38663.0,67.9815,68.0193,67.9155,67.9721,38663.0
2023-04-25 09:45:00,72.03,72.11,71.96,72.03,67497.0,67.9815,68.0571,67.9155,67.9815,67497.0
2023-04-25 09:50:00,72.01,72.13,72.01,72.11,31739.0,67.9627,68.0759,67.9627,68.0571,31739.0
2023-04-25 09:55:00,72.12,72.2,72.08,72.19,26588.0,68.0665,68.142,68.0287,68.1326,26588.0
2023-04-25 10:00:00,72.19,72.2,72.06,72.06,48353.0,68.1326,68.142,68.0099,68.0099,48353.0
2023-04-25 10:05:00,72.06,72.21,72.04,72.2,36186.0,68.0099,68.1514,67.991,68.142,36186.0
2023-04-25 10:10:00,72.2,72.2,72.06,72.08,26104.0,68.142,68.142,68.0099,68.0287,26104.0
2023-04-25 10:15:00,72.09,72.24,72.07,72.24,19779.0,68.0382,68.1797,68.0193,68.1797,19779.0
2023-04-25 10:20:00,72.25,72.31,72.23,72.28,49175.0,68.1892,68.2458,68.1703,68.2175,49175.0
2023-04-25 10:25:00,72.28,72.3,72.19,72.24,47962.0,68.2175,68.2364,68.1326,68.1797,47962.0
2023-04-25 10:30:00,72.24,72.28,72.17,72.18,27839.0,68.1797,68.2175,68.1137,68.1231,27839.0
2023-04-25 10:35:00,72.17,72.32,72.14,72.31,29556.0,68.1137,68.2552,68.0854,68.2458,29556.0
2023-04-25 10:40:00,72.32,72.39,72.32,72.36,16016.0,68.2552,68.3213,68.2552,68.293,16016.0
2023-04-25 10:45:00,72.36,72.39,72.34,72.39,15434.0,68.293,68.3213,68.2741,68.3213,15434.0
2023-04-25 10:50:00,72.39,72.42,72.37,72.41,25738.0,68.3213,68.3496,68.3024,68.3402,25738.0
2023-04-25 10:55:00,72.41,72.49,72.41,72.46,26579.0,68.3402,68.4157,68.3402,68.3874,26579.0
2023-04-25 11:00:00,72.46,72.5,72.43,72.5,51666.0,68.3874,68.4251,68.3591,68.4251,51666.0
2023-04-25 11:05:00,72.5,72.5,72.43,72.45,44363.0,68.4251,68.4251,68.3591,68.3779,44363.0
2023-04-25 11:10:00,72.45,72.47,72.41,72.46,33558.0,68.3779,68.3968,68.3402,68.3874,33558.0
2023-04-25 11:15:00,72.47,72.54,72.45,72.53,21600.0,68.3968,68.4629,68.3779,68.4534,21600.0
2023-04-25 11:20:00,72.54,72.55,72.38,72.39,29338.0,68.4629,68.4723,68.3119,68.3213,29338.0
2023-04-25 11:25:00,72.39,72.43,72.36,72.39,25898.0,68.3213,68.3591,68.293,68.3213,25898.0
2023-04-25 11:30:00,72.39,72.42,72.36,72.42,11583.0,68.3213,68.3496,68.293,68.3496,11583.0
2023-04-25 11:35:00,72.41,72.46,72.4,72.45,17749.0,68.3402,68.3874,68.3308,68.3779,17749.0
2023-04-25 11:40:00,72.45,72.47,72.42,72.45,68728.0,68.3779,68.3968,68.3496,68.3779,68728.0
2023-04-25 11:45:00,72.46,72.49,72.43,72.44,41718.0,68.3874,68.4157,68.3591,68.3685,41718.0
2023-04-25 11:50:00,72.44,72.45,72.36,72.44,21060.0,68.3685,68.3779,68.293,68.3685,21060.0
2023-04-25 11:55:00,72.44,72.5,72.43,72.48,49754.0,68.3685,68.4251,68.3591,68.4063,49754.0
2023-04-25 12:00:00,72.48,72.53,72.46,72.53,20967.0,68.4063,68.4534,68.3874,68.4534,20967.0
2023-04-25 12:05:00,72.53,72.54,72.48,72.52,21318.0,68.4534,68.4629,68.4063,68.444,21318.0
2023-04-25 12:10:00,72.52,72.52,72.45,72.45,36762.0,68.444,68.444,68.3779,68.3779,36762.0
2023-04-25 12:15:00,72.45,72.49,72.45,72.47,23214.0,68.3779,68.4157,68.3779,68.3968,23214.0
2023-04-25 12:20:00,72.47,72.52,72.47,72.5,18181.0,68.3968,68.444,68.3968,68.4251,18181.0
2023-04-25 12:25:00,72.49,72.5,72.47,72.49,14306.0,68.4157,68.4251,68.3968,68.4157,14306.0
2023-04-25 12:30:00,72.5,72.53,72.46,72.47,16656.0,68.4251,68.4534,68.3874,68.3968,16656.0
2023-04-25 12:35:00,72.45,72.47,72.44,72.45,20056.0,68.3779,68.3968,68.3685,68.3779,20056.0
2023-04-25 12:40:00,72.46,72.5,72.45,72.49,19177.0,68.3874,68.4251,68.3779,68.4157,19177.0
2023-04-25 12:45:00,72.48,72.51,72.45,72.45,24934.0,68.4063,68.4346,68.3779,68.3779,24934.0
2023-04-25 12:50:00,72.45,72.47,72.43,72.45,19236.0,68.3779,68.3968,68.3591,68.3779,19236.0
2023-04-25 12:55:00,72.45,72.49,72.44,72.45,14782.0,68.3779,68.4157,68.3685,68.3779,14782.0
2023-04-25 13:00:00,72.46,72.52,72.45,72.51,26750.0,68.3874,68.444,68.3779,68.4346,26750.0
2023-04-25 13:05:00,72.51,72.55,72.5,72.51,18727.0,68.4346,68.4723,68.4251,68.4346,18727.0
2023-04-25 13:10:00,72.51,72.57,72.5,72.5,22458.0,68.4346,68.4912,68.4251,68.4251,22458.0
2023-04-25 13:15:00,72.51,72.51,72.4,72.44,27644.0,68.4346,68.4346,68.3308,68.3685,27644.0
2023-04-25 13:20:00,72.44,72.45,72.38,72.4,24605.0,68.3685,68.3779,68.3119,68.3308,24605.0
2023-04-25 13:25:00,72.4,72.42,72.37,72.42,34009.0,68.3308,68.3496,68.3024,68.3496,34009.0
2023-04-25 13:30:00,72.41,72.43,72.4,72.41,31736.0,68.3402,68.3591,68.3308,68.3402,31736.0
2023-04-25 13:35:00,72.42,72.54,72.41,72.53,29079.0,68.3496,68.4629,68.3402,68.4534,29079.0
2023-04-25 13:40:00,72.53,72.6,72.53,72.59,22984.0,68.4534,68.5195,68.4534,68.5101,22984.0
2023-04-25 13:45:00,72.6,72.62,72.52,72.59,40817.0,68.5195,68.5384,68.444,68.5101,40817.0
2023-04-25 13:50:00,72.59,72.59,72.49,72.51,33970.0,68.5101,68.5101,68.4157,68.4346,33970.0
2023-04-25 13:55:00,72.51,72.52,72.46,72.46,18049.0,68.4346,68.444,68.3874,68.3874,18049.0
2023-04-25 14:00:00,72.45,72.5,72.45,72.46,29376.0,68.3779,68.4251,68.3779,68.3874,29376.0
2023-04-25 14:05:00,72.47,72.52,72.47,72.47,37499.0,68.3968,68.444,68.3968,68.3968,37499.0
2023-04-25 14:10:00,72.48,72.52,72.44,72.5,36712.0,68.4063,68.444,68.3685,68.4251,36712.0
2023-04-25 14:15:00,72.5,72.53,72.49,72.51,21001.0,68.4251,68.4534,68.4157,68.4346,21001.0
2023-04-25 14:20:00,72.51,72.53,72.48,72.5,25312.0,68.4346,68.4534,68.4063,68.4251,25312.0
2023-04-25 14:25:00,72.5,72.53,72.48,72.53,54818.0,68.4251,68.4534,68.4063,68.4534,54818.0
2023-04-25 14:30:00,72.52,72.57,72.49,72.56,29696.0,68.444,68.4912,68.4157,68.4818,29696.0
2023-04-25 14:35:00,72.56,72.58,72.52,72.52,43775.0,68.4818,68.5006,68.444,68.444,43775.0
2023-04-25 14:40:00,72.52,72.53,72.41,72.44,94083.0,68.444,68.4534,68.3402,68.3685,94083.0
2023-04-25 14:45:00,72.45,72.47,72.41,72.47,39275.0,68.3779,68.3968,68.3402,68.3968,39275.0
2023-04-25 14:50:00,72.48,72.53,72.47,72.5,29270.0,68.4063,68.4534,68.3968,68.4251,29270.0
2023-04-25 14:55:00,72.49,72.53,72.48,72.51,29006.0,68.4157,68.4534,68.4063,68.4346,29006.0
2023-04-25 15:00:00,72.5,72.56,72.49,72.51,54773.0,68.4251,68.4818,68.4157,68.4346,54773.0
2023-04-25 15:05:00,72.51,72.59,72.5,72.53,47759.0,68.4346,68.5101,68.4251,68.4534,47759.0
2023-04-25 15:10:00,72.53,72.57,72.5,72.56,49080.0,68.4534,68.4912,68.4251,68.4818,49080.0
2023-04-25 15:15:00,72.56,72.59,72.54,72.56,40082.0,68.4818,68.5101,68.4629,68.4818,40082.0
2023-04-25 15:20:00,72.55,72.61,72.55,72.6,53878.0,68.4723,68.5289,68.4723,68.5195,53878.0
2023-04-25 15:25:00,72.59,72.63,72.56,72.6,68681.0,68.5101,68.5478,68.4818,68.5195,68681.0
2023-04-25 15:30:00,72.59,72.61,72.55,72.61,90604.0,68.5101,68.5289,68.4723,68.5289,90604.0
2023-04-25 15:35:00,72.61,72.63,72.54,72.56,65439.0,68.5289,68.5478,68.4629,68.4818,65439.0
2023-04-25 15:40:00,72.56,72.61,72.53,72.56,58001.0,68.4818,68.5289,68.4534,68.4818,58001.0
2023-04-25 15:45:00,72.56,72.57,72.49,72.52,151015.0,68.4818,68.4912,68.4157,68.444,151015.0
2023-04-25 15:50:00,72.52,72.6,72.46,72.52,167796.0,68.444,68.5195,68.3874,68.444,167796.0
2023-04-25 15:55:00,72.51,72.57,72.48,72.51,307352.0,68.4346,68.4912,68.4063,68.4346,307352.0
2023-04-26 09:30:00,71.67,72.2,71.59,72.19,128459.0,67.6418,68.142,67.5663,68.1326,128459.0
2023-04-26 09:35:00,72.19,72.19,72.03,72.08,27789.0,68.1326,68.1326,67.9815,68.0287,27789.0
2023-04-26 09:40:00,72.1,72.2,72.07,72.16,34237.0,68.0476,68.142,68.0193,68.1042,34237.0
2023-04-26 09:45:00,72.16,72.24,72.11,72.24,59205.0,68.1042,68.1797,68.0571,68.1797,59205.0
2023-04-26 09:50:00,72.24,72.32,72.17,72.32,53884.0,68.1797,68.2552,68.1137,68.2552,53884.0
2023-04-26 09:55:00,72.31,72.32,72.18,72.29,30560.0,68.2458,68.2552,68.1231,68.2269,30560.0
2023-04-26 10:00:00,72.29,72.33,72.24,72.25,41545.0,68.2269,68.2647,68.1797,68.1892,41545.0
2023-04-26 10:05:00,72.23,72.26,72.16,72.16,49087.0,68.1703,68.1986,68.1042,68.1042,49087.0
2023-04-26 10:10:00,72.15,72.25,72.09,72.22,53974.0,68.0948,68.1892,68.0382,68.1609,53974.0
2023-04-26 10:15:00,72.22,72.26,72.15,72.26,27954.0,68.1609,68.1986,68.0948,68.1986,27954.0
2023-04-26 10:20:00,72.26,72.28,72.16,72.17,39264.0,68.1986,68.2175,68.1042,68.1137,39264.0
2023-04-26 10:25:00,72.17,72.18,72.07,72.1,40489.0,68.1137,68.1231,68.0193,68.0476,40489.0
2023-04-26 10:30:00,72.1,72.19,72.1,72.17,40427.0,68.0476,68.1326,68.0476,68.1137,40427.0
2023-04-26 10:35:00,72.17,72.26,72.15,72.22,38108.0,68.1137,68.1986,68.0948,68.1609,38108.0
2023-04-26 10:40:00,72.22,72.26,72.18,72.26,33792.0,68.1609,68.1986,68.1231,68.1986,33792.0
2023-04-26 10:45:00,72.26,72.3,72.19,72.2,39478.0,68.1986,68.2364,68.1326,68.142,39478.0
2023-04-26 10:50:00,72.2,72.24,72.15,72.16,49666.0,68.142,68.1797,68.0948,68.1042,49666.0
2023-04-26 10:55:00,72.16,72.16,72.07,72.14,36905.0,68.1042,68.1042,68.0193,68.0854,36905.0
2023-04-26 11:00:00,72.15,72.18,72.08,72.15,48719.0,68.0948,68.1231,68.0287,68.0948,48719.0
2023-04-26 11:05:00,72.15,72.23,72.14,72.23,32130.0,68.0948,68.1703,68.0854,68.1703,32130.0
2023-04-26 11:10:00,72.23,72.26,72.18,72.21,50679.0,68.1703,68.1986,68.1231,68.1514,50679.0
2023-04-26 11:15:00,72.22,72.22,72.16,72.19,47844.0,68.1609,68.1609,68.1042,68.1326,47844.0
2023-04-26 11:20:00,72.19,72.2,72.1,72.11,32523.0,68.1326,68.142,68.0476,68.0571,32523.0
2023-04-26 11:25:00,72.1,72.12,72.05,72.12,26663.0,68.0476,68.0665,68.0004,68.0665,26663.0
2023-04-26 11:30:00,72.12,72.18,72.11,72.15,31689.0,68.0665,68.1231,68.0571,68.0948,31689.0
2023-04-26 11:35:00,72.16,72.18,72.01,72.03,45690.0,68.1042,68.1231,67.9627,67.9815,45690.0
2023-04-26 11:40:00,72.03,72.08,72.02,72.03,34571.0,67.9815,68.0287,67.9721,67.9815,34571.0
2023-04-26 11:45:00,72.03,72.12,72.02,72.12,22358.0,67.9815,68.0665,67.9721,68.0665,22358.0
2023-04-26 11:50:00,72.12,72.14,72.03,72.03,35553.0,68.0665,68.0854,67.9815,67.9815,35553.0
2023-04-26 11:55:00,72.03,72.09,72.0,72.01,25278.0,67.9815,68.0382,67.9532,67.9627,25278.0
2023-04-26 12:00:00,72.0,72.02,71.95,71.98,51740.0,67.9532,67.9721,67.906,67.9344,51740.0
2023-04-26 12:05:00,71.98,72.04,71.95,72.02,34313.0,67.9344,67.991,67.906,67.9721,34313.0
2023-04-26 12:10:00,72.02,72.11,71.99,72.09,34712.0,67.9721,68.0571,67.9438,68.0382,34712.0
2023-04-26 12:15:00,72.09,72.1,72.0,72.0,34634.0,68.0382,68.0476,67.9532,67.9532,34634.0
2023-04-26 12:20:00,72.01,72.02,71.93,71.96,32618.0,67.9627,67.9721,67.8872,67.9155,32618.0
2023-04-26 12:25:00,71.97,71.99,71.96,71.99,18589.0,67.9249,67.9438,67.9155,67.9438,18589.0
2023-04-26 12:30:00,71.98,72.11,71.98,72.11,15424.0,67.9344,68.0571,67.9344,68.0571,15424.0
2023-04-26 12:35:00,72.11,72.14,72.07,72.13,15262.0,68.0571,68.0854,68.0193,68.0759,15262.0
2023-04-26 12:40:00,72.13,72.18,72.13,72.16,13434.0,68.0759,68.1231,68.0759,68.1042,13434.0
2023-04-26 12:45:00,72.17,72.17,72.11,72.12,11982.0,68.1137,68.1137,68.0571,68.0665,11982.0
2023-04-26 12:50:00,72.11,72.18,72.09,72.17,14840.0,68.0571,68.1231,68.0382,68.1137,14840.0
2023-04-26 12:55:00,72.17,72.21,72.16,72.18,20286.0,68.1137,68.1514,68.1042,68.1231,20286.0
2023-04-26 13:00:00,72.19,72.2,72.15,72.18,28120.0,68.1326,68.142,68.0948,68.1231,28120.0
2023-04-26 13:05:00,72.18,72.18,72.13,72.15,17071.0,68.1231,68.1231,68.0759,68.0948,17071.0
2023-04-26 13:10:00,72.15,72.16,72.09,72.16,12292.0,68.0948,68.1042,68.0382,68.1042,12292.0
2023-04-26 13:15:00,72.16,72.22,72.15,72.16,31085.0,68.1042,68.1609,68.0948,68.1042,31085.0
2023-04-26 13:20:00,72.16,72.17,72.13,72.16,15047.0,68.1042,68.1137,68.0759,68.1042,15047.0
2023-04-26 13:25:00,72.16,72.24,72.14,72.24,14792.0,68.1042,68.1797,68.0854,68.1797,14792.0
2023-04-26 13:30:00,72.24,72.29,72.22,72.28,24689.0,68.1797,68.2269,68.1609,68.2175,24689.0
2023-04-26 13:35:00,72.28,72.3,72.25,72.26,30718.0,68.2175,68.2364,68.1892,68.1986,30718.0
2023-04-26 13:40:00,72.25,72.27,72.25,72.26,24068.0,68.1892,68.2081,68.1892,68.1986,24068.0
2023-04-26 13:45:00,72.26,72.27,72.18,72.19,21423.0,68.1986,68.2081,68.1231,68.1326,21423.0
2023-04-26 13:50:00,72.19,72.19,72.11,72.15,21328.0,68.1326,68.1326,68.0571,68.0948,21328.0
2023-04-26 13:55:00,72.15,72.16,72.11,72.15,21137.0,68.0948,68.1042,68.0571,68.0948,21137.0
2023-04-26 14:00:00,72.15,72.16,72.08,72.15,16532.0,68.0948,68.1042,68.0287,68.0948,16532.0
2023-04-26 14:05:00,72.15,72.15,72.09,72.09,23360.0,68.0948,68.0948,68.0382,68.0382,23360.0
2023-04-26 14:10:00,72.1,72.15,72.08,72.15,25679.0,68.0476,68.0948,68.0287,68.0948,25679.0
2023-04-26 14:15:00,72.15,72.16,72.11,72.15,18218.0,68.0948,68.1042,68.0571,68.0948,18218.0
2023-04-26 14:20:00,72.14,72.25,72.13,72.23,32524.0,68.0854,68.1892,68.0759,68.1703,32524.0
2023-04-26 14:25:00,72.23,72.27,72.22,72.26,24580.0,68.1703,68.2081,68.1609,68.1986,24580.0
2023-04-26 14:30:00,72.26,72.3,72.23,72.26,24546.0,68.1986,68.2364,68.1703,68.1986,24546.0
2023-04-26 14:35:00,72.26,72.26,72.18,72.22,31637.0,68.1986,68.1986,68.1231,68.1609,31637.0
2023-04-26 14:40:00,72.22,72.28,72.22,72.28,28251.0,68.1609,68.2175,68.1609,68.2175,28251.0
2023-04-26 14:45:00,72.28,72.38,72.23,72.34,87138.0,68.2175,68.3119,68.1703,68.2741,87138.0
2023-04-26 14:50:00,72.34,72.36,72.33,72.36,21714.0,68.2741,68.293,68.2647,68.293,21714.0
2023-04-26 14:55:00,72.37,72.37,72.3,72.36,36710.0,68.3024,68.3024,68.2364,68.293,36710.0
2023-04-26 15:00:00,72.36,72.4,72.34,72.36,36553.0,68.293,68.3308,68.2741,68.293,36553.0
2023-04-26 15:05:00,72.35,72.41,72.34,72.39,38788.0,68.2836,68.3402,68.2741,68.3213,38788.0
2023-04-26 15:10:00,72.4,72.47,72.39,72.42,49530.0,68.3308,68.3968,68.3213,68.3496,49530.0
2023-04-26 15:15:00,72.42,72.42,72.35,72.38,42540.0,68.3496,68.3496,68.2836,68.3119,42540.0
2023-04-26 15:20:00,72.38,72.4,72.34,72.36,59437.0,68.3119,68.3308,68.2741,68.293,59437.0
2023-04-26 15:25:00,72.35,72.41,72.34,72.39,91711.0,68.2836,68.3402,68.2741,68.3213,91711.0
2023-04-26 15:30:00,72.39,72.41,72.33,72.37,64075.0,68.3213,68.3402,68.2647,68.3024,64075.0
2023-04-26 15:35:00,72.37,72.38,72.33,72.37,68292.0,68.3024,68.3119,68.2647,68.3024,68292.0
2023-04-26 15:40:00,72.38,72.43,72.36,72.42,71541.0,68.3119,68.3591,68.293,68.3496,71541.0
2023-04-26 15:45:00,72.42,72.48,72.39,72.48,89622.0,68.3496,68.4063,68.3213,68.4063,89622.0
2023-04-26 15:50:00,72.46,72.48,72.35,72.37,282960.0,68.3874,68.4063,68.2836,68.3024,282960.0
2023-04-26 15:55:00,72.37,72.44,72.32,72.34,690708.0,68.3024,68.3685,68.2552,68.2741,690708.0
2023-04-27 09:30:00,72.31,72.77,72.18,72.7,111213.0,68.2458,68.68,68.1231,68.6139,111213.0
2023-04-27 09:35:00,72.71,73.03,72.71,73.0,115030.0,68.6233,68.9253,68.6233,68.897,115030.0
2023-04-27 09:40:00,73.0,73.03,72.81,72.81,91315.0,68.897,68.9253,68.7177,68.7177,91315.0
2023-04-27 09:45:00,72.82,72.97,72.81,72.92,88540.0,68.7271,68.8687,68.7177,68.8215,88540.0
2023-04-27 09:50:00,72.92,73.09,72.88,73.04,112298.0,68.8215,68.982,68.7838,68.9348,112298.0
2023-04-27 09:55:00,73.03,73.06,72.82,72.87,55209.0,68.9253,68.9537,68.7271,68.7743,55209.0
2023-04-27 10:00:00,72.86,73.0,72.85,72.98,45752.0,68.7649,68.897,68.7555,68.8782,45752.0
2023-04-27 10:05:00,72.99,73.06,72.96,73.05,42806.0,68.8876,68.9537,68.8593,68.9442,42806.0
2023-04-27 10:10:00,73.06,73.14,73.04,73.13,27151.0,68.9537,69.0292,68.9348,69.0197,27151.0
2023-04-27 10:15:00,73.13,73.16,73.04,73.05,25254.0,69.0197,69.048,68.9348,68.9442,25254.0
2023-04-27 10:20:00,73.05,73.15,73.03,73.12,28889.0,68.9442,69.0386,68.9253,69.0103,28889.0
2023-04-27 10:25:00,73.12,73.15,73.06,73.12,22035.0,69.0103,69.0386,68.9537,69.0103,22035.0
2023-04-27 10:30:00,73.12,73.14,73.07,73.08,38516.0,69.0103,69.0292,68.9631,68.9725,38516.0
2023-04-27 10:35:00,73.08,73.1,73.02,73.09,30481.0,68.9725,68.9914,68.9159,68.982,30481.0
2023-04-27 10:40:00,73.09,73.1,73.05,73.06,40495.0,68.982,68.9914,68.9442,68.9537,40495.0
2023-04-27 10:45:00,73.07,73.09,73.02,73.07,32142.0,68.9631,68.982,68.9159,68.9631,32142.0
2023-04-27 10:50:00,73.08,73.08,73.0,73.05,32069.0,68.9725,68.9725,68.897,68.9442,32069.0
2023-04-27 10:55:00,73.05,73.11,73.02,73.02,30398.0,68.9442,69.0008,68.9159,68.9159,30398.0
2023-04-27 11:00:00,73.01,73.03,72.94,72.96,84610.0,68.9065,68.9253,68.8404,68.8593,84610.0
2023-04-27 11:05:00,72.97,73.01,72.96,73.01,20173.0,68.8687,68.9065,68.8593,68.9065,20173.0
2023-04-27 11:10:00,73.01,73.03,72.96,72.98,29777.0,68.9065,68.9253,68.8593,68.8782,29777.0
2023-04-27 11:15:00,72.98,73.0,72.87,72.88,21395.0,68.8782,68.897,68.7743,68.7838,21395.0
2023-04-27 11:20:00,72.88,72.95,72.84,72.89,40655.0,68.7838,68.8498,68.746,68.7932,40655.0
2023-04-27 11:25:00,72.9,72.95,72.89,72.93,27320.0,68.8026,68.8498,68.7932,68.831,27320.0
2023-04-27 11:30:00,72.95,73.0,72.86,72.89,28353.0,68.8498,68.897,68.7649,68.7932,28353.0
2023-04-27 11:35:00,72.89,72.95,72.86,72.87,38589.0,68.7932,68.8498,68.7649,68.7743,38589.0
2023-04-27 11:40:00,72.87,72.95,72.86,72.94,36553.0,68.7743,68.8498,68.7649,68.8404,36553.0
2023-04-27 11:45:00,72.95,73.01,72.94,73.0,32962.0,68.8498,68.9065,68.8404,68.897,32962.0
2023-04-27 11:50:00,73.0,73.13,72.98,73.13,71148.0,68.897,69.0197,68.8782,69.0197,71148.0
2023-04-27 11:55:00,73.13,73.18,73.08,73.16,48275.0,69.0197,69.0669,68.9725,69.048,48275.0
2023-04-27 12:00:00,73.17,73.28,73.17,73.28,46796.0,69.0575,69.1613,69.0575,69.1613,46796.0
2023-04-27 12:05:00,73.27,73.28,73.17,73.18,41528.0,69.1519,69.1613,69.0575,69.0669,41528.0
2023-04-27 12:10:00,73.17,73.17,73.08,73.1,42703.0,69.0575,69.0575,68.9725,68.9914,42703.0
2023-04-27 12:15:00,73.11,73.12,72.99,73.03,98942.0,69.0008,69.0103,68.8876,68.9253,98942.0
2023-04-27 12:20:00,73.03,73.16,73.01,73.16,54414.0,68.9253,69.048,68.9065,69.048,54414.0
2023-04-27 12:25:00,73.17,73.18,73.1,73.12,27044.0,69.0575,69.0669,68.9914,69.0103,27044.0
2023-04-27 12:30:00,73.13,73.16,73.1,73.15,20524.0,69.0197,69.048,68.9914,69.0386,20524.0
2023-04-27 12:35:00,73.16,73.18,73.13,73.13,21001.0,69.048,69.0669,69.0197,69.0197,21001.0
2023-04-27 12:40:00,73.13,73.18,73.12,73.13,27998.0,69.0197,69.0669,69.0103,69.0197,27998.0
2023-04-27 12:45:00,73.13,73.23,73.12,73.23,23408.0,69.0197,69.1141,69.0103,69.1141,23408.0
2023-04-27 12:50:00,73.23,73.28,73.21,73.25,24237.0,69.1141,69.1613,69.0952,69.133,24237.0
2023-04-27 12:55:00,73.25,73.25,73.18,73.2,25756.0,69.133,69.133,69.0669,69.0858,25756.0
2023-04-27 13:00:00,73.2,73.26,73.2,73.26,51466.0,69.0858,69.1424,69.0858,69.1424,51466.0
2023-04-27 13:05:00,73.26,73.28,73.23,73.28,21441.0,69.1424,69.1613,69.1141,69.1613,21441.0
2023-04-27 13:10:00,73.28,73.33,73.27,73.32,29161.0,69.1613,69.2085,69.1519,69.199,29161.0
2023-04-27 13:15:00,73.31,73.35,73.29,73.31,25948.0,69.1896,69.2274,69.1707,69.1896,25948.0
2023-04-27 13:20:00,73.3,73.36,73.29,73.34,40471.0,69.1802,69.2368,69.1707,69.2179,40471.0
2023-04-27 13:25:00,73.34,73.38,73.34,73.35,37797.0,69.2179,69.2557,69.2179,69.2274,37797.0
2023-04-27 13:30:00,73.35,73.38,73.33,73.34,44764.0,69.2274,69.2557,69.2085,69.2179,44764.0
2023-04-27 13:35:00,73.35,73.42,73.34,73.42,35568.0,69.2274,69.2934,69.2179,69.2934,35568.0
2023-04-27 13:40:00,73.41,73.43,73.39,73.39,31664.0,69.284,69.3029,69.2651,69.2651,31664.0
2023-04-27 13:45:00,73.39,73.4,73.33,73.34,73820.0,69.2651,69.2745,69.2085,69.2179,73820.0
2023-04-27 13:50:00,73.34,73.44,73.33,73.44,33594.0,69.2179,69.3123,69.2085,69.3123,33594.0
2023-04-27 13:55:00,73.43,73.45,73.39,73.41,29262.0,69.3029,69.3217,69.2651,69.284,29262.0
2023-04-27 14:00:00,73.41,73.42,73.36,73.42,33600.0,69.284,69.2934,69.2368,69.2934,33600.0
2023-04-27 14:05:00,73.42,73.47,73.39,73.47,38058.0,69.2934,69.3406,69.2651,69.3406,38058.0
2023-04-27 14:10:00,73.46,73.48,73.45,73.47,37793.0,69.3312,69.35,69.3217,69.3406,37793.0
2023-04-27 14:15:00,73.46,73.48,73.31,73.32,88754.0,69.3312,69.35,69.1896,69.199,88754.0
2023-04-27 14:20:00,73.32,73.39,73.31,73.37,64520.0,69.199,69.2651,69.1896,69.2462,64520.0
2023-04-27 14:25:00,73.37,73.54,73.37,73.53,63279.0,69.2462,69.4067,69.2462,69.3972,63279.0
2023-04-27 14:30:00,73.54,73.59,73.53,73.58,46499.0,69.4067,69.4539,69.3972,69.4444,46499.0
2023-04-27 14:35:00,73.58,73.65,73.58,73.63,67266.0,69.4444,69.5105,69.4444,69.4916,67266.0
2023-04-27 14:40:00,73.62,73.69,73.62,73.67,49656.0,69.4822,69.5482,69.4822,69.5294,49656.0
2023-04-27 14:45:00,73.67,73.7,73.64,73.68,40201.0,69.5294,69.5577,69.5011,69.5388,40201.0
2023-04-27 14:50:00,73.69,73.73,73.66,73.69,72539.0,69.5482,69.586,69.5199,69.5482,72539.0
2023-04-27 14:55:00,73.68,73.74,73.67,73.73,48496.0,69.5388,69.5954,69.5294,69.586,48496.0
2023-04-27 15:00:00,73.73,73.79,73.73,73.77,71253.0,69.586,69.6426,69.586,69.6238,71253.0
2023-04-27 15:05:00,73.77,73.78,73.7,73.74,65382.0,69.6238,69.6332,69.5577,69.5954,65382.0
2023-04-27 15:10:00,73.74,73.75,73.68,73.73,76065.0,69.5954,69.6049,69.5388,69.586,76065.0
2023-04-27 15:15:00,73.73,73.86,73.71,73.81,118370.0,69.586,69.7087,69.5671,69.6615,118370.0
2023-04-27 15:20:00,73.81,73.89,73.81,73.83,68499.0,69.6615,69.737,69.6615,69.6804,68499.0
2023-04-27 15:25:00,73.83,73.83,73.75,73.77,80612.0,69.6804,69.6804,69.6049,69.6238,80612.0
2023-04-27 15:30:00,73.76,73.76,73.7,73.72,103367.0,69.6143,69.6143,69.5577,69.5766,103367.0
2023-04-27 15:35:00,73.71,73.81,73.71,73.78,95181.0,69.5671,69.6615,69.5671,69.6332,95181.0
2023-04-27 15:40:00,73.78,73.82,73.73,73.76,132180.0,69.6332,69.6709,69.586,69.6143,132180.0
2023-04-27 15:45:00,73.75,73.77,73.62,73.7,134535.0,69.6049,69.6238,69.4822,69.5577,134535.0
2023-04-27 15:50:00,73.69,73.75,73.63,73.73,199126.0,69.5482,69.6049,69.4916,69.586,199126.0
2023-04-27 15:55:00,73.73,73.87,73.73,73.78,533244.0,69.586,69.7181,69.586,69.6332,533244.0
2023-04-28 09:30:00,75.88,77.36,75.69,77.2,777090.0,71.6152,73.012,71.4358,72.861,777090.0
2023-04-28 09:35:00,77.25,77.71,76.99,77.69,307155.0,72.9082,73.3423,72.6628,73.3234,307155.0
2023-04-28 09:40:00,77.64,78.44,77.61,78.35,432126.0,73.2762,74.0313,73.2479,73.9463,432126.0
2023-04-28 09:45:00,78.38,78.59,78.09,78.47,320122.0,73.9746,74.1728,73.7009,74.0596,320122.0
2023-04-28 09:50:00,78.48,78.58,78.02,78.1,291205.0,74.069,74.1634,73.6349,73.7104,291205.0
2023-04-28 09:55:00,78.1,78.1,77.77,77.78,303880.0,73.7104,73.7104,73.3989,73.4084,303880.0
2023-04-28 10:00:00,77.78,77.98,77.64,77.68,324285.0,73.4084,73.5971,73.2762,73.314,324285.0
2023-04-28 10:05:00,77.68,77.99,77.59,77.91,318548.0,73.314,73.6066,73.229,73.5311,318548.0
2023-04-28 10:10:00,77.91,77.91,77.61,77.65,241089.0,73.5311,73.5311,73.2479,73.2857,241089.0
2023-04-28 10:15:00,77.64,77.83,77.51,77.73,166945.0,73.2762,73.4556,73.1535,73.3612,166945.0
2023-04-28 10:20:00,77.73,77.77,77.4,77.41,159026.0,73.3612,73.3989,73.0497,73.0592,159026.0
2023-04-28 10:25:00,77.42,77.73,77.39,77.63,205521.0,73.0686,73.3612,73.0403,73.2668,205521.0
2023-04-28 10:30:00,77.65,77.92,77.62,77.78,222138.0,73.2857,73.5405,73.2574,73.4084,222138.0
2023-04-28 10:35:00,77.78,77.8,77.49,77.51,147885.0,73.4084,73.4272,73.1347,73.1535,147885.0
2023-04-28 10:40:00,77.5,77.61,77.35,77.46,83780.0,73.1441,73.2479,73.0025,73.1064,83780.0
2023-04-28 10:45:00,77.44,77.52,77.35,77.47,156392.0,73.0875,73.163,73.0025,73.1158,156392.0
2023-04-28 10:50:00,77.49,77.56,77.25,77.29,403682.0,73.1347,73.2007,72.9082,72.9459,403682.0
2023-04-28 10:55:00,77.28,77.32,77.0,77.08,205003.0,72.9365,72.9742,72.6722,72.7477,205003.0
2023-04-28 11:00:00,77.09,77.22,76.96,77.05,147709.0,72.7571,72.8798,72.6345,72.7194,147709.0
2023-04-28 11:05:00,77.06,77.08,76.84,76.95,131541.0,72.7288,72.7477,72.5212,72.625,131541.0
2023-04-28 11:10:00,76.95,77.01,76.76,76.83,94828.0,72.625,72.6816,72.4457,72.5118,94828.0
2023-04-28 11:15:00,76.81,76.95,76.76,76.95,82016.0,72.4929,72.625,72.4457,72.625,82016.0
2023-04-28 11:20:00,76.95,76.99,76.74,76.8,111010.0,72.625,72.6628,72.4268,72.4834,111010.0
2023-04-28 11:25:00,76.8,77.01,76.79,76.87,89751.0,72.4834,72.6816,72.474,72.5495,89751.0
2023-04-28 11:30:00,76.84,77.0,76.81,76.91,214470.0,72.5212,72.6722,72.4929,72.5873,214470.0
2023-04-28 11:35:00,76.92,76.93,76.84,76.85,29337.0,72.5967,72.6061,72.5212,72.5306,29337.0
2023-04-28 11:40:00,76.85,77.01,76.81,76.97,87595.0,72.5306,72.6816,72.4929,72.6439,87595.0
2023-04-28 11:45:00,76.97,76.99,76.88,76.93,86998.0,72.6439,72.6628,72.559,72.6061,86998.0
2023-04-28 11:50:00,76.93,77.2,76.9,77.07,156935.0,72.6061,72.861,72.5778,72.7383,156935.0
2023-04-28 11:55:00,77.08,77.15,77.01,77.08,71906.0,72.7477,72.8138,72.6816,72.7477,71906.0
2023-04-28 12:00:00,77.07,77.07,76.9,77.01,166952.0,72.7383,72.7383,72.5778,72.6816,166952.0
2023-04-28 12:05:00,77.01,77.15,76.98,77.03,69679.0,72.6816,72.8138,72.6533,72.7005,69679.0
2023-04-28 12:10:00,77.03,77.07,77.0,77.03,67093.0,72.7005,72.7383,72.6722,72.7005,67093.0
2023-04-28 12:15:00,77.03,77.06,76.98,77.02,58371.0,72.7005,72.7288,72.6533,72.6911,58371.0
2023-04-28 12:20:00,77.02,77.03,76.95,76.98,40724.0,72.6911,72.7005,72.625,72.6533,40724.0
2023-04-28 12:25:00,76.99,77.01,76.87,76.95,69250.0,72.6628,72.6816,72.5495,72.625,69250.0
2023-04-28 12:30:00,76.95,76.95,76.88,76.88,29913.0,72.625,72.625,72.559,72.559,29913.0
2023-04-28 12:35:00,76.88,76.9,76.76,76.83,39606.0,72.559,72.5778,72.4457,72.5118,39606.0
2023-04-28 12:40:00,76.83,76.86,76.77,76.78,22116.0,72.5118,72.5401,72.4551,72.4646,22116.0
2023-04-28 12:45:00,76.78,76.84,76.73,76.82,165679.0,72.4646,72.5212,72.4174,72.5023,165679.0
2023-04-28 12:50:00,76.82,76.9,76.81,76.84,73209.0,72.5023,72.5778,72.4929,72.5212,73209.0
2023-04-28 12:55:00,76.84,76.94,76.79,76.94,362702.0,72.5212,72.6156,72.474,72.6156,362702.0
2023-04-28 13:00:00,76.94,77.03,76.89,76.92,89232.0,72.6156,72.7005,72.5684,72.5967,89232.0
2023-04-28 13:05:00,76.92,76.98,76.85,76.87,46566.0,72.5967,72.6533,72.5306,72.5495,46566.0
2023-04-28 13:10:00,76.87,77.0,76.86,76.97,83205.0,72.5495,72.6722,72.5401,72.6439,83205.0
2023-04-28 13:15:00,76.98,77.12,76.97,77.09,67714.0,72.6533,72.7855,72.6439,72.7571,67714.0
2023-04-28 13:20:00,77.09,77.12,77.0,77.02,74096.0,72.7571,72.7855,72.6722,72.6911,74096.0
2023-04-28 13:25:00,77.02,77.03,76.97,76.98,32694.0,72.6911,72.7005,72.6439,72.6533,32694.0
2023-04-28 13:30:00,76.99,77.08,76.98,77.06,46268.0,72.6628,72.7477,72.6533,72.7288,46268.0
2023-04-28 13:35:00,77.06,77.08,76.98,77.03,45506.0,72.7288,72.7477,72.6533,72.7005,45506.0
2023-04-28 13:40:00,77.04,77.06,76.99,77.0,43056.0,72.71,72.7288,72.6628,72.6722,43056.0
2023-04-28 13:45:00,77.0,77.01,76.89,76.92,36523.0,72.6722,72.6816,72.5684,72.5967,36523.0
2023-04-28 13:50:00,76.92,76.93,76.82,76.86,42129.0,72.5967,72.6061,72.5023,72.5401,42129.0
2023-04-28 13:55:00,76.86,76.89,76.74,76.87,143792.0,72.5401,72.5684,72.4268,72.5495,143792.0
2023-04-28 14:00:00,76.87,76.97,76.85,76.95,36938.0,72.5495,72.6439,72.5306,72.625,36938.0
2023-04-28 14:05:00,76.95,76.95,76.9,76.94,28273.0,72.625,72.625,72.5778,72.6156,28273.0
2023-04-28 14:10:00,76.94,76.94,76.74,76.76,32286.0,72.6156,72.6156,72.4268,72.4457,32286.0
2023-04-28 14:15:00,76.76,76.8,76.63,76.63,68191.0,72.4457,72.4834,72.323,72.323,68191.0
2023-04-28 14:20:00,76.62,76.62,76.49,76.56,69795.0,72.3136,72.3136,72.1909,72.2569,69795.0
2023-04-28 14:25:00,76.56,76.56,76.5,76.54,37095.0,72.2569,72.2569,72.2003,72.2381,37095.0
2023-04-28 14:30:00,76.54,76.55,76.45,76.5,51927.0,72.2381,72.2475,72.1531,72.2003,51927.0
2023-04-28 14:35:00,76.5,76.56,76.46,76.55,315364.0,72.2003,72.2569,72.1626,72.2475,315364.0
2023-04-28 14:40:00,76.56,76.62,76.53,76.53,47100.0,72.2569,72.3136,72.2286,72.2286,47100.0
2023-04-28 14:45:00,76.53,76.54,76.36,76.38,52346.0,72.2286,72.2381,72.0682,72.0871,52346.0
2023-04-28 14:50:00,76.37,76.56,76.35,76.55,69783.0,72.0776,72.2569,72.0587,72.2475,69783.0
2023-04-28 14:55:00,76.55,76.6,76.47,76.48,57144.0,72.2475,72.2947,72.172,72.1814,57144.0
2023-04-28 15:00:00,76.49,76.51,76.42,76.42,79628.0,72.1909,72.2097,72.1248,72.1248,79628.0
2023-04-28 15:05:00,76.42,76.43,76.3,76.33,89644.0,72.1248,72.1342,72.0116,72.0399,89644.0
2023-04-28 15:10:00,76.34,76.37,76.18,76.21,102720.0,72.0493,72.0776,71.8983,71.9266,102720.0
2023-04-28 15:15:00,76.2,76.26,76.17,76.25,75150.0,71.9172,71.9738,71.8889,71.9644,75150.0
2023-04-28 15:20:00,76.26,76.43,76.22,76.43,91198.0,71.9738,72.1342,71.936,72.1342,91198.0
2023-04-28 15:25:00,76.43,76.53,76.36,76.41,93187.0,72.1342,72.2286,72.0682,72.1154,93187.0
2023-04-28 15:30:00,76.4,76.49,76.4,76.45,107482.0,72.1059,72.1909,72.1059,72.1531,107482.0
2023-04-28 15:35:00,76.45,76.6,76.45,76.55,135658.0,72.1531,72.2947,72.1531,72.2475,135658.0
2023-04-28 15:40:00,76.55,76.61,76.47,76.59,129888.0,72.2475,72.3041,72.172,72.2853,129888.0
2023-04-28 15:45:00,76.59,76.75,76.59,76.72,197067.0,72.2853,72.4363,72.2853,72.4079,197067.0
2023-04-28 15:50:00,76.71,76.8,76.65,76.7,347060.0,72.3985,72.4834,72.3419,72.3891,347060.0
2023-04-28 15:55:00,76.7,76.79,76.67,76.75,524965.0,72.3891,72.474,72.3608,72.4363,524965.0
2023-05-01 09:30:00,76.48,76.71,76.19,76.59,254983.0,72.1814,72.3985,71.9077,72.2853,254983.0
2023-05-01 09:35:00,76.59,76.84,76.59,76.8,198516.0,72.2853,72.5212,72.2853,72.4834,198516.0
2023-05-01 09:40:00,76.81,77.19,76.8,77.14,128584.0,72.4929,72.8515,72.4834,72.8043,128584.0
2023-05-01 09:45:00,77.13,77.21,76.92,76.95,96759.0,72.7949,72.8704,72.5967,72.625,96759.0
2023-05-01 09:50:00,76.97,76.97,76.72,76.76,81077.0,72.6439,72.6439,72.4079,72.4457,81077.0
2023-05-01 09:55:00,76.77,76.79,76.68,76.78,32299.0,72.4551,72.474,72.3702,72.4646,32299.0
2023-05-01 10:00:00,76.76,76.82,76.67,76.78,70222.0,72.4457,72.5023,72.3608,72.4646,70222.0
2023-05-01 10:05:00,76.78,76.96,76.74,76.95,55699.0,72.4646,72.6345,72.4268,72.625,55699.0
2023-05-01 10:10:00,76.95,77.11,76.95,77.03,98718.0,72.625,72.776,72.625,72.7005,98718.0
2023-05-01 10:15:00,77.03,77.14,76.99,77.1,67394.0,72.7005,72.8043,72.6628,72.7666,67394.0
2023-05-01 10:20:00,77.1,77.13,77.03,77.03,50198.0,72.7666,72.7949,72.7005,72.7005,50198.0
2023-05-01 10:25:00,77.05,77.08,76.96,77.01,31804.0,72.7194,72.7477,72.6345,72.6816,31804.0
2023-05-01 10:30:00,77.01,77.1,77.0,77.09,39262.0,72.6816,72.7666,72.6722,72.7571,39262.0
2023-05-01 10:35:00,77.1,77.12,77.03,77.08,34460.0,72.7666,72.7855,72.7005,72.7477,34460.0
2023-05-01 10:40:00,77.08,77.15,77.06,77.11,35874.0,72.7477,72.8138,72.7288,72.776,35874.0
2023-05-01 10:45:00,77.1,77.18,77.07,77.1,32979.0,72.7666,72.8421,72.7383,72.7666,32979.0
2023-05-01 10:50:00,77.1,77.16,77.08,77.13,32545.0,72.7666,72.8232,72.7477,72.7949,32545.0
2023-05-01 10:55:00,77.13,77.19,77.1,77.12,57042.0,72.7949,72.8515,72.7666,72.7855,57042.0
2023-05-01 11:00:00,77.11,77.17,77.07,77.15,30549.0,72.776,72.8327,72.7383,72.8138,30549.0
2023-05-01 11:05:00,77.14,77.19,77.1,77.19,37990.0,72.8043,72.8515,72.7666,72.8515,37990.0
2023-05-01 11:10:00,77.19,77.25,77.17,77.21,28058.0,72.8515,72.9082,72.8327,72.8704,28058.0
2023-05-01 11:15:00,77.21,77.22,77.11,77.17,57188.0,72.8704,72.8798,72.776,72.8327,57188.0
2023-05-01 11:20:00,77.16,77.3,77.14,77.28,76553.0,72.8232,72.9553,72.8043,72.9365,76553.0
2023-05-01 11:25:00,77.28,77.29,77.17,77.2,42025.0,72.9365,72.9459,72.8327,72.861,42025.0
2023-05-01 11:30:00,77.2,77.25,77.14,77.23,28647.0,72.861,72.9082,72.8043,72.8893,28647.0
2023-05-01 11:35:00,77.23,77.33,77.22,77.33,27431.0,72.8893,72.9837,72.8798,72.9837,27431.0
2023-05-01 11:40:00,77.32,77.44,77.29,77.43,75347.0,72.9742,73.0875,72.9459,73.078,75347.0
2023-05-01 11:45:00,77.42,77.47,77.4,77.47,54633.0,73.0686,73.1158,73.0497,73.1158,54633.0
2023-05-01 11:50:00,77.46,77.49,77.43,77.47,52347.0,73.1064,73.1347,73.078,73.1158,52347.0
2023-05-01 11:55:00,77.47,77.47,77.39,77.44,72902.0,73.1158,73.1158,73.0403,73.0875,72902.0
2023-05-01 12:00:00,77.43,77.57,77.43,77.54,81968.0,73.078,73.2102,73.078,73.1819,81968.0
2023-05-01 12:05:00,77.54,77.54,77.39,77.41,43454.0,73.1819,73.1819,73.0403,73.0592,43454.0
2023-05-01 12:10:00,77.42,77.47,77.37,77.47,23002.0,73.0686,73.1158,73.0214,73.1158,23002.0
2023-05-01 12:15:00,77.47,77.51,77.44,77.47,20749.0,73.1158,73.1535,73.0875,73.1158,20749.0
2023-05-01 12:20:00,77.48,77.48,77.42,77.45,15321.0,73.1252,73.1252,73.0686,73.0969,15321.0
2023-05-01 12:25:00,77.44,77.57,77.44,77.53,57335.0,73.0875,73.2102,73.0875,73.1724,57335.0
2023-05-01 12:30:00,77.52,77.59,77.49,77.56,39434.0,73.163,73.229,73.1347,73.2007,39434.0
2023-05-01 12:35:00,77.55,77.61,77.53,77.6,38852.0,73.1913,73.2479,73.1724,73.2385,38852.0
2023-05-01 12:40:00,77.59,77.62,77.57,77.61,21506.0,73.229,73.2574,73.2102,73.2479,21506.0
2023-05-01 12:45:00,77.61,77.67,77.59,77.63,54309.0,73.2479,73.3046,73.229,73.2668,54309.0
2023-05-01 12:50:00,77.63,77.7,77.61,77.69,38264.0,73.2668,73.3329,73.2479,73.3234,38264.0
2023-05-01 12:55:00,77.69,77.72,77.61,77.69,40977.0,73.3234,73.3517,73.2479,73.3234,40977.0
2023-05-01 13:00:00,77.69,77.7,77.56,77.57,39039.0,73.3234,73.3329,73.2007,73.2102,39039.0
2023-05-01 13:05:00,77.56,77.58,77.52,77.58,19616.0,73.2007,73.2196,73.163,73.2196,19616.0
2023-05-01 13:10:00,77.58,77.61,77.56,77.59,41462.0,73.2196,73.2479,73.2007,73.229,41462.0
2023-05-01 13:15:00,77.6,77.61,77.52,77.54,32804.0,73.2385,73.2479,73.163,73.1819,32804.0
2023-05-01 13:20:00,77.53,77.56,77.49,77.53,41690.0,73.1724,73.2007,73.1347,73.1724,41690.0
2023-05-01 13:25:00,77.54,77.62,77.54,77.6,29073.0,73.1819,73.2574,73.1819,73.2385,29073.0
2023-05-01 13:30:00,77.6,77.62,77.5,77.5,35919.0,73.2385,73.2574,73.1441,73.1441,35919.0
2023-05-01 13:35:00,77.51,77.52,77.44,77.49,30256.0,73.1535,73.163,73.0875,73.1347,30256.0
2023-05-01 13:40:00,77.49,77.57,77.49,77.51,42678.0,73.1347,73.2102,73.1347,73.1535,42678.0
2023-05-01 13:45:00,77.5,77.6,77.49,77.58,23785.0,73.1441,73.2385,73.1347,73.2196,23785.0
2023-05-01 13:50:00,77.57,77.58,77.52,77.55,39082.0,73.2102,73.2196,73.163,73.1913,39082.0
2023-05-01 13:55:00,77.56,77.65,77.55,77.62,33846.0,73.2007,73.2857,73.1913,73.2574,33846.0
2023-05-01 14:00:00,77.62,77.63,77.49,77.5,39259.0,73.2574,73.2668,73.1347,73.1441,39259.0
2023-05-01 14:05:00,77.5,77.57,77.49,77.56,20440.0,73.1441,73.2102,73.1347,73.2007,20440.0
2023-05-01 14:10:00,77.57,77.57,77.52,77.54,22172.0,73.2102,73.2102,73.163,73.1819,22172.0
2023-05-01 14:15:00,77.55,77.59,77.53,77.58,47385.0,73.1913,73.229,73.1724,73.2196,47385.0
2023-05-01 14:20:00,77.58,77.61,77.55,77.56,26064.0,73.2196,73.2479,73.1913,73.2007,26064.0
2023-05-01 14:25:00,77.56,77.56,77.48,77.5,27244.0,73.2007,73.2007,73.1252,73.1441,27244.0
2023-05-01 14:30:00,77.51,77.53,77.42,77.42,40530.0,73.1535,73.1724,73.0686,73.0686,40530.0
2023-05-01 14:35:00,77.42,77.42,77.28,77.35,40954.0,73.0686,73.0686,72.9365,73.0025,40954.0
2023-05-01 14:40:00,77.34,77.41,77.31,77.38,31948.0,72.9931,73.0592,72.9648,73.0308,31948.0
2023-05-01 14:45:00,77.38,77.41,77.34,77.39,46101.0,73.0308,73.0592,72.9931,73.0403,46101.0
2023-05-01 14:50:00,77.39,77.4,77.34,77.37,42573.0,73.0403,73.0497,72.9931,73.0214,42573.0
2023-05-01 14:55:00,77.38,77.43,77.35,77.4,28110.0,73.0308,73.078,73.0025,73.0497,28110.0
2023-05-01 15:00:00,77.4,77.41,77.34,77.39,37173.0,73.0497,73.0592,72.9931,73.0403,37173.0
2023-05-01 15:05:00,77.38,77.41,77.35,77.39,31297.0,73.0308,73.0592,73.0025,73.0403,31297.0
2023-05-01 15:10:00,77.39,77.42,77.38,77.39,32201.0,73.0403,73.0686,73.0308,73.0403,32201.0
2023-05-01 15:15:00,77.4,77.4,77.28,77.29,78605.0,73.0497,73.0497,72.9365,72.9459,78605.0
2023-05-01 15:20:00,77.3,77.37,77.29,77.34,78557.0,72.9553,73.0214,72.9459,72.9931,78557.0
2023-05-01 15:25:00,77.34,77.39,77.31,77.38,43487.0,72.9931,73.0403,72.9648,73.0308,43487.0
2023-05-01 15:30:00,77.37,77.42,77.33,77.35,92767.0,73.0214,73.0686,72.9837,73.0025,92767.0
2023-05-01 15:35:00,77.34,77.35,77.23,77.27,74147.0,72.9931,73.0025,72.8893,72.927,74147.0
2023-05-01 15:40:00,77.26,77.33,77.26,77.3,72507.0,72.9176,72.9837,72.9176,72.9553,72507.0
2023-05-01 15:45:00,77.3,77.35,77.28,77.33,97204.0,72.9553,73.0025,72.9365,72.9837,97204.0
2023-05-01 15:50:00,77.33,77.36,77.25,77.28,152225.0,72.9837,73.012,72.9082,72.9365,152225.0
2023-05-01 15:55:00,77.28,77.31,77.21,77.21,336367.0,72.9365,72.9648,72.8704,72.8704,336367.0
2023-05-02 09:30:00,77.29,77.45,76.81,76.89,204973.0,72.9459,73.0969,72.4929,72.5684,204973.0
2023-05-02 09:35:00,76.89,76.96,76.79,76.88,72288.0,72.5684,72.6345,72.474,72.559,72288.0
2023-05-02 09:40:00,76.9,77.03,76.85,77.01,105677.0,72.5778,72.7005,72.5306,72.6816,105677.0
2023-05-02 09:45:00,77.03,77.12,76.99,77.12,88538.0,72.7005,72.7855,72.6628,72.7855,88538.0
2023-05-02 09:50:00,77.13,77.29,77.11,77.28,94578.0,72.7949,72.9459,72.776,72.9365,94578.0
2023-05-02 09:55:00,77.29,77.36,77.23,77.28,92458.0,72.9459,73.012,72.8893,72.9365,92458.0
2023-05-02 10:00:00,77.27,77.27,77.09,77.12,80406.0,72.927,72.927,72.7571,72.7855,80406.0
2023-05-02 10:05:00,77.12,77.12,76.97,77.04,96734.0,72.7855,72.7855,72.6439,72.71,96734.0
2023-05-02 10:10:00,77.03,77.16,77.0,77.03,64710.0,72.7005,72.8232,72.6722,72.7005,64710.0
2023-05-02 10:15:00,77.03,77.06,76.95,77.03,105345.0,72.7005,72.7288,72.625,72.7005,105345.0
2023-05-02 10:20:00,77.03,77.07,76.93,76.95,93421.0,72.7005,72.7383,72.6061,72.625,93421.0
2023-05-02 10:25:00,76.95,77.0,76.91,76.98,100518.0,72.625,72.6722,72.5873,72.6533,100518.0
2023-05-02 10:30:00,76.97,76.97,76.84,76.91,73778.0,72.6439,72.6439,72.5212,72.5873,73778.0
2023-05-02 10:35:00,76.91,76.93,76.79,76.91,95411.0,72.5873,72.6061,72.474,72.5873,95411.0
2023-05-02 10:40:00,76.9,76.95,76.84,76.85,58329.0,72.5778,72.625,72.5212,72.5306,58329.0
2023-05-02 10:45:00,76.84,76.89,76.79,76.87,80216.0,72.5212,72.5684,72.474,72.5495,80216.0
2023-05-02 10:50:00,76.86,76.87,76.78,76.84,70824.0,72.5401,72.5495,72.4646,72.5212,70824.0
2023-05-02 10:55:00,76.84,76.94,76.83,76.94,79054.0,72.5212,72.6156,72.5118,72.6156,79054.0
2023-05-02 11:00:00,76.93,76.97,76.74,76.89,108008.0,72.6061,72.6439,72.4268,72.5684,108008.0
2023-05-02 11:05:00,76.89,76.89,76.82,76.84,53346.0,72.5684,72.5684,72.5023,72.5212,53346.0
2023-05-02 11:10:00,76.85,76.87,76.78,76.81,43067.0,72.5306,72.5495,72.4646,72.4929,43067.0
2023-05-02 11:15:00,76.79,76.81,76.65,76.66,75299.0,72.474,72.4929,72.3419,72.3513,75299.0
2023-05-02 11:20:00,76.65,76.66,76.54,76.56,38330.0,72.3419,72.3513,72.2381,72.2569,38330.0
2023-05-02 11:25:00,76.54,76.62,76.52,76.62,74791.0,72.2381,72.3136,72.2192,72.3136,74791.0
2023-05-02 11:30:00,76.63,76.71,76.63,76.7,86610.0,72.323,72.3985,72.323,72.3891,86610.0
2023-05-02 11:35:00,76.7,76.77,76.66,76.68,57375.0,72.3891,72.4551,72.3513,72.3702,57375.0
2023-05-02 11:40:00,76.67,76.75,76.67,76.75,41860.0,72.3608,72.4363,72.3608,72.4363,41860.0
2023-05-02 11:45:00,76.74,76.8,76.64,76.66,33101.0,72.4268,72.4834,72.3324,72.3513,33101.0
2023-05-02 11:50:00,76.66,76.79,76.6,76.78,57697.0,72.3513,72.474,72.2947,72.4646,57697.0
2023-05-02 11:55:00,76.78,76.8,76.7,76.72,33653.0,72.4646,72.4834,72.3891,72.4079,33653.0
2023-05-02 12:00:00,76.71,76.8,76.66,76.79,24894.0,72.3985,72.4834,72.3513,72.474,24894.0
2023-05-02 12:05:00,76.79,76.84,76.76,76.81,30590.0,72.474,72.5212,72.4457,72.4929,30590.0
2023-05-02 12:10:00,76.8,76.83,76.76,76.83,37050.0,72.4834,72.5118,72.4457,72.5118,37050.0
2023-05-02 12:15:00,76.84,76.95,76.8,76.94,54426.0,72.5212,72.625,72.4834,72.6156,54426.0
2023-05-02 12:20:00,76.94,76.97,76.86,76.88,38407.0,72.6156,72.6439,72.5401,72.559,38407.0
2023-05-02 12:25:00,76.86,76.9,76.85,76.89,26978.0,72.5401,72.5778,72.5306,72.5684,26978.0
2023-05-02 12:30:00,76.88,76.88,76.77,76.83,68743.0,72.559,72.559,72.4551,72.5118,68743.0
2023-05-02 12:35:00,76.84,76.88,76.73,76.74,64149.0,72.5212,72.559,72.4174,72.4268,64149.0
2023-05-02 12:40:00,76.75,76.78,76.72,76.77,29073.0,72.4363,72.4646,72.4079,72.4551,29073.0
2023-05-02 12:45:00,76.78,76.86,76.73,76.86,103837.0,72.4646,72.5401,72.4174,72.5401,103837.0
2023-05-02 12:50:00,76.85,76.87,76.82,76.85,33692.0,72.5306,72.5495,72.5023,72.5306,33692.0
2023-05-02 12:55:00,76.86,76.88,76.82,76.88,25444.0,72.5401,72.559,72.5023,72.559,25444.0
2023-05-02 13:00:00,76.88,76.9,76.82,76.84,38414.0,72.559,72.5778,72.5023,72.5212,38414.0
2023-05-02 13:05:00,76.84,76.87,76.84,76.86,18139.0,72.5212,72.5495,72.5212,72.5401,18139.0
2023-05-02 13:10:00,76.86,76.99,76.85,76.98,23642.0,72.5401,72.6628,72.5306,72.6533,23642.0
2023-05-02 13:15:00,76.99,77.06,76.98,76.99,50468.0,72.6628,72.7288,72.6533,72.6628,50468.0
2023-05-02 13:20:00,76.99,77.08,76.98,77.08,17684.0,72.6628,72.7477,72.6533,72.7477,17684.0
2023-05-02 13:25:00,77.08,77.1,77.02,77.06,48489.0,72.7477,72.7666,72.6911,72.7288,48489.0
2023-05-02 13:30:00,77.06,77.1,77.03,77.04,34641.0,72.7288,72.7666,72.7005,72.71,34641.0
2023-05-02 13:35:00,77.05,77.09,77.04,77.06,25694.0,72.7194,72.7571,72.71,72.7288,25694.0
2023-05-02 13:40:00,77.06,77.1,77.06,77.09,57297.0,72.7288,72.7666,72.7288,72.7571,57297.0
2023-05-02 13:45:00,77.1,77.1,77.06,77.08,39954.0,72.7666,72.7666,72.7288,72.7477,39954.0
2023-05-02 13:50:00,77.08,77.09,77.03,77.05,30913.0,72.7477,72.7571,72.7005,72.7194,30913.0
2023-05-02 13:55:00,77.05,77.05,76.99,77.01,39677.0,72.7194,72.7194,72.6628,72.6816,39677.0
2023-05-02 14:00:00,77.01,77.02,76.91,76.92,25921.0,72.6816,72.6911,72.5873,72.5967,25921.0
2023-05-02 14:05:00,76.93,77.0,76.91,76.95,39978.0,72.6061,72.6722,72.5873,72.625,39978.0
2023-05-02 14:10:00,76.96,76.99,76.95,76.97,62093.0,72.6345,72.6628,72.625,72.6439,62093.0
2023-05-02 14:15:00,76.98,77.09,76.97,77.08,32335.0,72.6533,72.7571,72.6439,72.7477,32335.0
2023-05-02 14:20:00,77.08,77.11,77.05,77.06,32756.0,72.7477,72.776,72.7194,72.7288,32756.0
2023-05-02 14:25:00,77.06,77.08,77.02,77.07,32218.0,72.7288,72.7477,72.6911,72.7383,32218.0
2023-05-02 14:30:00,77.07,77.1,77.04,77.09,38217.0,72.7383,72.7666,72.71,72.7571,38217.0
2023-05-02 14:35:00,77.1,77.11,77.06,77.11,32761.0,72.7666,72.776,72.7288,72.776,32761.0
2023-05-02 14:40:00,77.11,77.2,77.1,77.2,27231.0,72.776,72.861,72.7666,72.861,27231.0
2023-05-02 14:45:00,77.21,77.26,77.18,77.18,25945.0,72.8704,72.9176,72.8421,72.8421,25945.0
2023-05-02 14:50:00,77.19,77.27,77.18,77.26,17874.0,72.8515,72.927,72.8421,72.9176,17874.0
2023-05-02 14:55:00,77.26,77.3,77.24,77.3,20015.0,72.9176,72.9553,72.8987,72.9553,20015.0
2023-05-02 15:00:00,77.29,77.36,77.28,77.31,31844.0,72.9459,73.012,72.9365,72.9648,31844.0
2023-05-02 15:05:00,77.32,77.36,77.29,77.36,23667.0,72.9742,73.012,72.9459,73.012,23667.0
2023-05-02 15:10:00,77.36,77.47,77.35,77.45,48933.0,73.012,73.1158,73.0025,73.0969,48933.0
2023-05-02 15:15:00,77.45,77.47,77.41,77.45,40383.0,73.0969,73.1158,73.0592,73.0969,40383.0
2023-05-02 15:20:00,77.45,77.53,77.45,77.5,75107.0,73.0969,73.1724,73.0969,73.1441,75107.0
2023-05-02 15:25:00,77.5,77.56,77.47,77.55,51482.0,73.1441,73.2007,73.1158,73.1913,51482.0
2023-05-02 15:30:00,77.56,77.56,77.45,77.46,66198.0,73.2007,73.2007,73.0969,73.1064,66198.0
2023-05-02 15:35:00,77.46,77.52,77.44,77.5,48079.0,73.1064,73.163,73.0875,73.1441,48079.0
2023-05-02 15:40:00,77.49,77.6,77.47,77.57,78811.0,73.1347,73.2385,73.1158,73.2102,78811.0
2023-05-02 15:45:00,77.58,77.61,77.51,77.59,111832.0,73.2196,73.2479,73.1535,73.229,111832.0
2023-05-02 15:50:00,77.59,77.67,77.5,77.64,275117.0,73.229,73.3046,73.1441,73.2762,275117.0
2023-05-02 15:55:00,77.64,77.77,77.56,77.58,487760.0,73.2762,73.3989,73.2007,73.2196,487760.0
2023-05-03 09:30:00,77.94,78.01,77.56,77.7,214020.0,73.5594,73.6254,73.2007,73.3329,214020.0
2023-05-03 09:35:00,77.69,77.74,77.41,77.41,47484.0,73.3234,73.3706,73.0592,73.0592,47484.0
2023-05-03 09:40:00,77.39,77.54,77.3,77.33,72968.0,73.0403,73.1819,72.9553,72.9837,72968.0
2023-05-03 09:45:00,77.34,77.45,77.24,77.35,48108.0,72.9931,73.0969,72.8987,73.0025,48108.0
2023-05-03 09:50:00,77.35,77.54,77.29,77.49,58976.0,73.0025,73.1819,72.9459,73.1347,58976.0
2023-05-03 09:55:00,77.48,77.62,77.43,77.43,37554.0,73.1252,73.2574,73.078,73.078,37554.0
2023-05-03 10:00:00,77.43,77.49,77.38,77.42,50778.0,73.078,73.1347,73.0308,73.0686,50778.0
2023-05-03 10:05:00,77.41,77.45,77.35,77.45,17341.0,73.0592,73.0969,73.0025,73.0969,17341.0
2023-05-03 10:10:00,77.47,77.49,77.26,77.28,41771.0,73.1158,73.1347,72.9176,72.9365,41771.0
2023-05-03 10:15:00,77.27,77.29,77.16,77.2,34373.0,72.927,72.9459,72.8232,72.861,34373.0
2023-05-03 10:20:00,77.2,77.23,77.06,77.1,36356.0,72.861,72.8893,72.7288,72.7666,36356.0
2023-05-03 10:25:00,77.1,77.23,77.08,77.23,36012.0,72.7666,72.8893,72.7477,72.8893,36012.0
2023-05-03 10:30:00,77.26,77.28,77.17,77.2,22968.0,72.9176,72.9365,72.8327,72.861,22968.0
2023-05-03 10:35:00,77.19,77.22,77.11,77.11,27159.0,72.8515,72.8798,72.776,72.776,27159.0
2023-05-03 10:40:00,77.11,77.21,77.11,77.16,35553.0,72.776,72.8704,72.776,72.8232,35553.0
2023-05-03 10:45:00,77.14,77.15,76.88,76.89,116028.0,72.8043,72.8138,72.559,72.5684,116028.0
2023-05-03 10:50:00,76.89,76.9,76.68,76.68,60820.0,72.5684,72.5778,72.3702,72.3702,60820.0
2023-05-03 10:55:00,76.68,76.88,76.66,76.87,70142.0,72.3702,72.559,72.3513,72.5495,70142.0
2023-05-03 11:00:00,76.87,76.95,76.79,76.82,59225.0,72.5495,72.625,72.474,72.5023,59225.0
2023-05-03 11:05:00,76.83,76.91,76.83,76.9,42241.0,72.5118,72.5873,72.5118,72.5778,42241.0
2023-05-03 11:10:00,76.89,76.91,76.76,76.9,97193.0,72.5684,72.5873,72.4457,72.5778,97193.0
2023-05-03 11:15:00,76.9,77.0,76.89,77.0,26711.0,72.5778,72.6722,72.5684,72.6722,26711.0
2023-05-03 11:20:00,76.99,77.07,76.98,77.06,37482.0,72.6628,72.7383,72.6533,72.7288,37482.0
2023-05-03 11:25:00,77.06,77.1,77.03,77.09,49177.0,72.7288,72.7666,72.7005,72.7571,49177.0
2023-05-03 11:30:00,77.09,77.1,77.04,77.09,42196.0,72.7571,72.7666,72.71,72.7571,42196.0
2023-05-03 11:35:00,77.09,77.12,77.07,77.12,50811.0,72.7571,72.7855,72.7383,72.7855,50811.0
2023-05-03 11:40:00,77.11,77.23,77.11,77.23,31059.0,72.776,72.8893,72.776,72.8893,31059.0
2023-05-03 11:45:00,77.24,77.44,77.24,77.42,32920.0,72.8987,73.0875,72.8987,73.0686,32920.0
2023-05-03 11:50:00,77.42,77.48,77.39,77.4,29471.0,73.0686,73.1252,73.0403,73.0497,29471.0
2023-05-03 11:55:00,77.39,77.46,77.38,77.4,21981.0,73.0403,73.1064,73.0308,73.0497,21981.0
2023-05-03 12:00:00,77.4,77.43,77.36,77.4,20977.0,73.0497,73.078,73.012,73.0497,20977.0
2023-05-03 12:05:00,77.4,77.42,77.35,77.35,11098.0,73.0497,73.0686,73.0025,73.0025,11098.0
2023-05-03 12:10:00,77.35,77.36,77.31,77.32,20934.0,73.0025,73.012,72.9648,72.9742,20934.0
2023-05-03 12:15:00,77.32,77.33,77.22,77.25,22239.0,72.9742,72.9837,72.8798,72.9082,22239.0
2023-05-03 12:20:00,77.24,77.29,77.24,77.26,16702.0,72.8987,72.9459,72.8987,72.9176,16702.0
2023-05-03 12:25:00,77.26,77.33,77.26,77.32,26456.0,72.9176,72.9837,72.9176,72.9742,26456.0
2023-05-03 12:30:00,77.33,77.38,77.32,77.33,15763.0,72.9837,73.0308,72.9742,72.9837,15763.0
2023-05-03 12:35:00,77.32,77.35,77.28,77.34,33830.0,72.9742,73.0025,72.9365,72.9931,33830.0
2023-05-03 12:40:00,77.34,77.39,77.33,77.35,15180.0,72.9931,73.0403,72.9837,73.0025,15180.0
2023-05-03 12:45:00,77.35,77.38,77.32,77.34,17173.0,73.0025,73.0308,72.9742,72.9931,17173.0
2023-05-03 12:50:00,77.35,77.35,77.3,77.31,17406.0,73.0025,73.0025,72.9553,72.9648,17406.0
2023-05-03 12:55:00,77.32,77.36,77.31,77.34,18990.0,72.9742,73.012,72.9648,72.9931,18990.0
2023-05-03 13:00:00,77.35,77.35,77.28,77.29,31467.0,73.0025,73.0025,72.9365,72.9459,31467.0
2023-05-03 13:05:00,77.29,77.41,77.29,77.41,19848.0,72.9459,73.0592,72.9459,73.0592,19848.0
2023-05-03 13:10:00,77.42,77.51,77.39,77.46,24095.0,73.0686,73.1535,73.0403,73.1064,24095.0
2023-05-03 13:15:00,77.47,77.49,77.44,77.48,16576.0,73.1158,73.1347,73.0875,73.1252,16576.0
2023-05-03 13:20:00,77.48,77.49,77.41,77.45,36567.0,73.1252,73.1347,73.0592,73.0969,36567.0
2023-05-03 13:25:00,77.45,77.47,77.4,77.44,20972.0,73.0969,73.1158,73.0497,73.0875,20972.0
2023-05-03 13:30:00,77.45,77.49,77.36,77.37,20572.0,73.0969,73.1347,73.012,73.0214,20572.0
2023-05-03 13:35:00,77.37,77.38,77.32,77.36,22988.0,73.0214,73.0308,72.9742,73.012,22988.0
2023-05-03 13:40:00,77.36,77.42,77.35,77.42,19935.0,73.012,73.0686,73.0025,73.0686,19935.0
2023-05-03 13:45:00,77.41,77.42,77.3,77.32,76643.0,73.0592,73.0686,72.9553,72.9742,76643.0
2023-05-03 13:50:00,77.32,77.34,77.3,77.33,25484.0,72.9742,72.9931,72.9553,72.9837,25484.0
2023-05-03 13:55:00,77.33,77.33,77.28,77.3,19973.0,72.9837,72.9837,72.9365,72.9553,19973.0
2023-05-03 14:00:00,77.29,77.56,77.2,77.39,71528.0,72.9459,73.2007,72.861,73.0403,71528.0
2023-05-03 14:05:00,77.41,77.41,77.22,77.24,25338.0,73.0592,73.0592,72.8798,72.8987,25338.0
2023-05-03 14:10:00,77.25,77.31,77.17,77.31,38433.0,72.9082,72.9648,72.8327,72.9648,38433.0
2023-05-03 14:15:00,77.33,77.44,77.32,77.38,35044.0,72.9837,73.0875,72.9742,73.0308,35044.0
2023-05-03 14:20:00,77.39,77.46,77.36,77.4,44944.0,73.0403,73.1064,73.012,73.0497,44944.0
2023-05-03 14:25:00,77.39,77.39,77.3,77.32,33229.0,73.0403,73.0403,72.9553,72.9742,33229.0
2023-05-03 14:30:00,77.32,77.35,77.17,77.19,48100.0,72.9742,73.0025,72.8327,72.8515,48100.0
2023-05-03 14:35:00,77.19,77.35,77.04,77.32,93658.0,72.8515,73.0025,72.71,72.9742,93658.0
2023-05-03 14:40:00,77.33,77.48,77.12,77.18,74345.0,72.9837,73.1252,72.7855,72.8421,74345.0
2023-05-03 14:45:00,77.19,77.27,77.18,77.19,63392.0,72.8515,72.927,72.8421,72.8515,63392.0
2023-05-03 14:50:00,77.19,77.23,76.99,77.09,78793.0,72.8515,72.8893,72.6628,72.7571,78793.0
2023-05-03 14:55:00,77.08,77.22,77.03,77.11,62936.0,72.7477,72.8798,72.7005,72.776,62936.0
2023-05-03 15:00:00,77.11,77.2,77.05,77.14,44502.0,72.776,72.861,72.7194,72.8043,44502.0
2023-05-03 15:05:00,77.15,77.29,76.99,77.04,60885.0,72.8138,72.9459,72.6628,72.71,60885.0
2023-05-03 15:10:00,77.03,77.03,76.88,76.95,91793.0,72.7005,72.7005,72.559,72.625,91793.0
2023-05-03 15:15:00,76.95,77.05,76.89,77.03,59103.0,72.625,72.7194,72.5684,72.7005,59103.0
2023-05-03 15:20:00,77.02,77.08,76.89,77.06,62452.0,72.6911,72.7477,72.5684,72.7288,62452.0
2023-05-03 15:25:00,77.06,77.14,76.94,76.95,54711.0,72.7288,72.8043,72.6156,72.625,54711.0
2023-05-03 15:30:00,76.94,76.96,76.9,76.93,70930.0,72.6156,72.6345,72.5778,72.6061,70930.0
2023-05-03 15:35:00,76.94,76.98,76.89,76.95,94378.0,72.6156,72.6533,72.5684,72.625,94378.0
2023-05-03 15:40:00,76.94,77.02,76.9,76.99,75491.0,72.6156,72.6911,72.5778,72.6628,75491.0
2023-05-03 15:45:00,76.99,77.07,76.95,77.06,100741.0,72.6628,72.7383,72.625,72.7288,100741.0
2023-05-03 15:50:00,77.05,77.12,77.01,77.06,191562.0,72.7194,72.7855,72.6816,72.7288,191562.0
2023-05-03 15:55:00,77.07,77.08,77.0,77.02,300175.0,72.7383,72.7477,72.6722,72.6911,300175.0
2023-05-04 09:30:00,77.33,77.5,77.14,77.15,139295.0,72.9837,73.1441,72.8043,72.8138,139295.0
2023-05-04 09:35:00,77.13,77.13,76.91,77.02,47979.0,72.7949,72.7949,72.5873,72.6911,47979.0
2023-05-04 09:40:00,77.0,77.04,76.87,76.88,46567.0,72.6722,72.71,72.5495,72.559,46567.0
2023-05-04 09:45:00,76.88,77.01,76.83,76.9,34610.0,72.559,72.6816,72.5118,72.5778,34610.0
2023-05-04 09:50:00,76.9,76.93,76.76,76.83,41528.0,72.5778,72.6061,72.4457,72.5118,41528.0
2023-05-04 09:55:00,76.83,76.88,76.77,76.78,31837.0,72.5118,72.559,72.4551,72.4646,31837.0
2023-05-04 10:00:00,76.78,76.9,76.75,76.86,35630.0,72.4646,72.5778,72.4363,72.5401,35630.0
2023-05-04 10:05:00,76.87,76.91,76.82,76.9,29815.0,72.5495,72.5873,72.5023,72.5778,29815.0
2023-05-04 10:10:00,76.89,77.12,76.89,77.09,43312.0,72.5684,72.7855,72.5684,72.7571,43312.0
2023-05-04 10:15:00,77.09,77.16,76.98,77.07,50004.0,72.7571,72.8232,72.6533,72.7383,50004.0
2023-05-04 10:20:00,77.06,77.22,77.05,77.21,47317.0,72.7288,72.8798,72.7194,72.8704,47317.0
2023-05-04 10:25:00,77.23,77.24,77.1,77.21,50775.0,72.8893,72.8987,72.7666,72.8704,50775.0
2023-05-04 10:30:00,77.22,77.36,77.2,77.33,56014.0,72.8798,73.012,72.861,72.9837,56014.0
2023-05-04 10:35:00,77.33,77.4,77.2,77.23,50573.0,72.9837,73.0497,72.861,72.8893,50573.0
2023-05-04 10:40:00,77.26,77.32,77.19,77.2,48749.0,72.9176,72.9742,72.8515,72.861,48749.0
2023-05-04 10:45:00,77.21,77.29,77.15,77.22,69570.0,72.8704,72.9459,72.8138,72.8798,69570.0
2023-05-04 10:50:00,77.21,77.28,77.17,77.27,29803.0,72.8704,72.9365,72.8327,72.927,29803.0
2023-05-04 10:55:00,77.27,77.39,77.27,77.38,26736.0,72.927,73.0403,72.927,73.0308,26736.0
2023-05-04 11:00:00,77.39,77.39,77.13,77.17,22877.0,73.0403,73.0403,72.7949,72.8327,22877.0
2023-05-04 11:05:00,77.17,77.36,77.16,77.28,41602.0,72.8327,73.012,72.8232,72.9365,41602.0
2023-05-04 11:10:00,77.27,77.33,77.25,77.26,47471.0,72.927,72.9837,72.9082,72.9176,47471.0
2023-05-04 11:15:00,77.27,77.29,77.08,77.1,41221.0,72.927,72.9459,72.7477,72.7666,41221.0
2023-05-04 11:20:00,77.09,77.09,76.97,77.01,22288.0,72.7571,72.7571,72.6439,72.6816,22288.0
2023-05-04 11:25:00,77.01,77.05,76.96,77.0,31985.0,72.6816,72.7194,72.6345,72.6722,31985.0
2023-05-04 11:30:00,77.0,77.06,76.99,77.02,24628.0,72.6722,72.7288,72.6628,72.6911,24628.0
2023-05-04 11:35:00,77.01,77.02,76.92,76.99,17145.0,72.6816,72.6911,72.5967,72.6628,17145.0
2023-05-04 11:40:00,77.0,77.03,76.88,76.88,21565.0,72.6722,72.7005,72.559,72.559,21565.0
2023-05-04 11:45:00,76.88,76.93,76.86,76.92,16559.0,72.559,72.6061,72.5401,72.5967,16559.0
2023-05-04 11:50:00,76.92,76.95,76.9,76.92,23073.0,72.5967,72.625,72.5778,72.5967,23073.0
2023-05-04 11:55:00,76.92,76.97,76.92,76.95,19869.0,72.5967,72.6439,72.5967,72.625,19869.0
2023-05-04 12:00:00,76.95,77.0,76.91,76.94,19989.0,72.625,72.6722,72.5873,72.6156,19989.0
2023-05-04 12:05:00,76.94,77.03,76.93,77.03,57769.0,72.6156,72.7005,72.6061,72.7005,57769.0
2023-05-04 12:10:00,77.03,77.05,76.95,76.99,21471.0,72.7005,72.7194,72.625,72.6628,21471.0
2023-05-04 12:15:00,76.98,77.08,76.98,77.06,18235.0,72.6533,72.7477,72.6533,72.7288,18235.0
2023-05-04 12:20:00,77.05,77.11,77.03,77.09,30295.0,72.7194,72.776,72.7005,72.7571,30295.0
2023-05-04 12:25:00,77.09,77.17,77.09,77.15,14919.0,72.7571,72.8327,72.7571,72.8138,14919.0
2023-05-04 12:30:00,77.15,77.18,77.09,77.14,26579.0,72.8138,72.8421,72.7571,72.8043,26579.0
2023-05-04 12:35:00,77.14,77.16,77.11,77.14,18384.0,72.8043,72.8232,72.776,72.8043,18384.0
2023-05-04 12:40:00,77.14,77.16,77.12,77.12,18027.0,72.8043,72.8232,72.7855,72.7855,18027.0
2023-05-04 12:45:00,77.12,77.17,77.08,77.16,29428.0,72.7855,72.8327,72.7477,72.8232,29428.0
2023-05-04 12:50:00,77.16,77.22,77.15,77.2,20822.0,72.8232,72.8798,72.8138,72.861,20822.0
2023-05-04 12:55:00,77.2,77.3,77.2,77.28,30539.0,72.861,72.9553,72.861,72.9365,30539.0
2023-05-04 13:00:00,77.28,77.3,77.26,77.26,12477.0,72.9365,72.9553,72.9176,72.9176,12477.0
2023-05-04 13:05:00,77.26,77.29,77.2,77.28,22315.0,72.9176,72.9459,72.861,72.9365,22315.0
2023-05-04 13:10:00,77.29,77.29,77.25,77.26,21943.0,72.9459,72.9459,72.9082,72.9176,21943.0
2023-05-04 13:15:00,77.26,77.27,77.2,77.26,27272.0,72.9176,72.927,72.861,72.9176,27272.0
2023-05-04 13:20:00,77.27,77.35,77.27,77.34,24236.0,72.927,73.0025,72.927,72.9931,24236.0
2023-05-04 13:25:00,77.34,77.35,77.26,77.27,26312.0,72.9931,73.0025,72.9176,72.927,26312.0
2023-05-04 13:30:00,77.27,77.3,77.23,77.24,18483.0,72.927,72.9553,72.8893,72.8987,18483.0
2023-05-04 13:35:00,77.23,77.24,77.18,77.21,20264.0,72.8893,72.8987,72.8421,72.8704,20264.0
2023-05-04 13:40:00,77.21,77.28,77.21,77.27,24133.0,72.8704,72.9365,72.8704,72.927,24133.0
2023-05-04 13:45:00,77.28,77.28,77.17,77.17,25998.0,72.9365,72.9365,72.8327,72.8327,25998.0
2023-05-04 13:50:00,77.16,77.19,77.09,77.12,43188.0,72.8232,72.8515,72.7571,72.7855,43188.0
2023-05-04 13:55:00,77.12,77.13,77.05,77.08,30297.0,72.7855,72.7949,72.7194,72.7477,30297.0
2023-05-04 14:00:00,77.09,77.13,77.02,77.1,36939.0,72.7571,72.7949,72.6911,72.7666,36939.0
2023-05-04 14:05:00,77.1,77.22,77.08,77.22,40864.0,72.7666,72.8798,72.7477,72.8798,40864.0
2023-05-04 14:10:00,77.21,77.32,77.21,77.31,39142.0,72.8704,72.9742,72.8704,72.9648,39142.0
2023-05-04 14:15:00,77.31,77.34,77.29,77.34,30396.0,72.9648,72.9931,72.9459,72.9931,30396.0
2023-05-04 14:20:00,77.34,77.37,77.32,77.36,21287.0,72.9931,73.0214,72.9742,73.012,21287.0
2023-05-04 14:25:00,77.36,77.38,77.3,77.3,42605.0,73.012,73.0308,72.9553,72.9553,42605.0
2023-05-04 14:30:00,77.29,77.31,77.25,77.31,26903.0,72.9459,72.9648,72.9082,72.9648,26903.0
2023-05-04 14:35:00,77.31,77.37,77.3,77.31,29109.0,72.9648,73.0214,72.9553,72.9648,29109.0
2023-05-04 14:40:00,77.31,77.33,77.22,77.22,19740.0,72.9648,72.9837,72.8798,72.8798,19740.0
2023-05-04 14:45:00,77.22,77.27,77.2,77.23,21855.0,72.8798,72.927,72.861,72.8893,21855.0
2023-05-04 14:50:00,77.22,77.3,77.22,77.26,24511.0,72.8798,72.9553,72.8798,72.9176,24511.0
2023-05-04 14:55:00,77.26,77.28,77.22,77.28,23207.0,72.9176,72.9365,72.8798,72.9365,23207.0
2023-05-04 15:00:00,77.29,77.31,77.26,77.3,37079.0,72.9459,72.9648,72.9176,72.9553,37079.0
2023-05-04 15:05:00,77.3,77.42,77.3,77.39,32081.0,72.9553,73.0686,72.9553,73.0403,32081.0
2023-05-04 15:10:00,77.39,77.41,77.26,77.28,68927.0,73.0403,73.0592,72.9176,72.9365,68927.0
2023-05-04 15:15:00,77.28,77.28,77.16,77.2,39622.0,72.9365,72.9365,72.8232,72.861,39622.0
2023-05-04 15:20:00,77.2,77.22,77.13,77.2,38321.0,72.861,72.8798,72.7949,72.861,38321.0
2023-05-04 15:25:00,77.2,77.2,77.14,77.2,36489.0,72.861,72.861,72.8043,72.861,36489.0
2023-05-04 15:30:00,77.19,77.25,77.17,77.24,40183.0,72.8515,72.9082,72.8327,72.8987,40183.0
2023-05-04 15:35:00,77.23,77.35,77.21,77.29,55438.0,72.8893,73.0025,72.8704,72.9459,55438.0
2023-05-04 15:40:00,77.3,77.35,77.26,77.27,66966.0,72.9553,73.0025,72.9176,72.927,66966.0
2023-05-04 15:45:00,77.27,77.32,77.18,77.31,68181.0,72.927,72.9742,72.8421,72.9648,68181.0
2023-05-04 15:50:00,77.32,77.37,77.24,77.31,168216.0,72.9742,73.0214,72.8987,72.9648,168216.0
2023-05-04 15:55:00,77.31,77.32,77.22,77.29,342679.0,72.9648,72.9742,72.8798,72.9459,342679.0
2023-05-05 09:30:00,77.07,77.19,76.92,76.92,198309.0,72.7383,72.8515,72.5967,72.5967,198309.0
2023-05-05 09:35:00,76.92,77.07,76.77,77.05,70532.0,72.5967,72.7383,72.4551,72.7194,70532.0
2023-05-05 09:40:00,77.07,77.18,77.03,77.04,85439.0,72.7383,72.8421,72.7005,72.71,85439.0
2023-05-05 09:45:00,77.03,77.13,76.98,77.06,92158.0,72.7005,72.7949,72.6533,72.7288,92158.0
2023-05-05 09:50:00,77.08,77.23,77.05,77.17,176317.0,72.7477,72.8893,72.7194,72.8327,176317.0
2023-05-05 09:55:00,77.17,77.31,77.13,77.28,132187.0,72.8327,72.9648,72.7949,72.9365,132187.0
2023-05-05 10:00:00,77.3,77.32,77.17,77.27,66312.0,72.9553,72.9742,72.8327,72.927,66312.0
2023-05-05 10:05:00,77.27,77.31,77.21,77.28,29309.0,72.927,72.9648,72.8704,72.9365,29309.0
2023-05-05 10:10:00,77.28,77.44,77.27,77.4,63072.0,72.9365,73.0875,72.927,73.0497,63072.0
2023-05-05 10:15:00,77.42,77.51,77.39,77.48,73793.0,73.0686,73.1535,73.0403,73.1252,73793.0
2023-05-05 10:20:00,77.48,77.55,77.43,77.46,60064.0,73.1252,73.1913,73.078,73.1064,60064.0
2023-05-05 10:25:00,77.45,77.48,77.38,77.44,30091.0,73.0969,73.1252,73.0308,73.0875,30091.0
2023-05-05 10:30:00,77.46,77.5,77.38,77.42,46323.0,73.1064,73.1441,73.0308,73.0686,46323.0
2023-05-05 10:35:00,77.43,77.48,77.36,77.46,48102.0,73.078,73.1252,73.012,73.1064,48102.0
2023-05-05 10:40:00,77.47,77.61,77.45,77.56,42794.0,73.1158,73.2479,73.0969,73.2007,42794.0
2023-05-05 10:45:00,77.56,77.56,77.48,77.52,21521.0,73.2007,73.2007,73.1252,73.163,21521.0
2023-05-05 10:50:00,77.53,77.56,77.48,77.53,28203.0,73.1724,73.2007,73.1252,73.1724,28203.0
2023-05-05 10:55:00,77.52,77.52,77.42,77.44,35651.0,73.163,73.163,73.0686,73.0875,35651.0
2023-05-05 11:00:00,77.43,77.43,77.36,77.38,28414.0,73.078,73.078,73.012,73.0308,28414.0
2023-05-05 11:05:00,77.39,77.48,77.38,77.42,41727.0,73.0403,73.1252,73.0308,73.0686,41727.0
2023-05-05 11:10:00,77.42,77.54,77.42,77.53,30443.0,73.0686,73.1819,73.0686,73.1724,30443.0
2023-05-05 11:15:00,77.53,77.56,77.46,77.48,27836.0,73.1724,73.2007,73.1064,73.1252,27836.0
2023-05-05 11:20:00,77.49,77.5,77.42,77.44,21641.0,73.1347,73.1441,73.0686,73.0875,21641.0
2023-05-05 11:25:00,77.44,77.44,77.39,77.44,27915.0,73.0875,73.0875,73.0403,73.0875,27915.0
2023-05-05 11:30:00,77.44,77.49,77.43,77.48,19857.0,73.0875,73.1347,73.078,73.1252,19857.0
2023-05-05 11:35:00,77.48,77.49,77.41,77.45,41781.0,73.1252,73.1347,73.0592,73.0969,41781.0
2023-05-05 11:40:00,77.45,77.55,77.44,77.51,31783.0,73.0969,73.1913,73.0875,73.1535,31783.0
2023-05-05 11:45:00,77.5,77.5,77.43,77.46,22511.0,73.1441,73.1441,73.078,73.1064,22511.0
2023-05-05 11:50:00,77.47,77.48,77.43,77.45,20619.0,73.1158,73.1252,73.078,73.0969,20619.0
2023-05-05 11:55:00,77.46,77.53,77.41,77.52,20442.0,73.1064,73.1724,73.0592,73.163,20442.0
2023-05-05 12:00:00,77.53,77.53,77.4,77.4,19362.0,73.1724,73.1724,73.0497,73.0497,19362.0
2023-05-05 12:05:00,77.39,77.49,77.38,77.48,15440.0,73.0403,73.1347,73.0308,73.1252,15440.0
2023-05-05 12:10:00,77.48,77.48,77.42,77.42,25580.0,73.1252,73.1252,73.0686,73.0686,25580.0
2023-05-05 12:15:00,77.42,77.42,77.36,77.37,20489.0,73.0686,73.0686,73.012,73.0214,20489.0
2023-05-05 12:20:00,77.37,77.41,77.37,77.39,17741.0,73.0214,73.0592,73.0214,73.0403,17741.0
2023-05-05 12:25:00,77.39,77.4,77.24,77.25,22057.0,73.0403,73.0497,72.8987,72.9082,22057.0
2023-05-05 12:30:00,77.24,77.24,77.19,77.21,17900.0,72.8987,72.8987,72.8515,72.8704,17900.0
2023-05-05 12:35:00,77.22,77.23,77.1,77.1,25744.0,72.8798,72.8893,72.7666,72.7666,25744.0
2023-05-05 12:40:00,77.09,77.11,77.05,77.11,20922.0,72.7571,72.776,72.7194,72.776,20922.0
2023-05-05 12:45:00,77.11,77.14,77.07,77.09,16302.0,72.776,72.8043,72.7383,72.7571,16302.0
2023-05-05 12:50:00,77.08,77.13,77.08,77.13,18486.0,72.7477,72.7949,72.7477,72.7949,18486.0
2023-05-05 12:55:00,77.12,77.2,77.11,77.14,22427.0,72.7855,72.861,72.776,72.8043,22427.0
2023-05-05 13:00:00,77.15,77.15,77.1,77.14,21116.0,72.8138,72.8138,72.7666,72.8043,21116.0
2023-05-05 13:05:00,77.13,77.15,77.06,77.06,35700.0,72.7949,72.8138,72.7288,72.7288,35700.0
2023-05-05 13:10:00,77.06,77.08,77.01,77.01,29141.0,72.7288,72.7477,72.6816,72.6816,29141.0
2023-05-05 13:15:00,77.01,77.07,76.98,77.06,25812.0,72.6816,72.7383,72.6533,72.7288,25812.0
2023-05-05 13:20:00,77.06,77.11,77.03,77.06,55538.0,72.7288,72.776,72.7005,72.7288,55538.0
2023-05-05 13:25:00,77.06,77.13,77.04,77.06,43831.0,72.7288,72.7949,72.71,72.7288,43831.0
2023-05-05 13:30:00,77.06,77.12,77.06,77.11,33951.0,72.7288,72.7855,72.7288,72.776,33951.0
2023-05-05 13:35:00,77.11,77.11,77.02,77.06,59825.0,72.776,72.776,72.6911,72.7288,59825.0
2023-05-05 13:40:00,77.06,77.11,77.05,77.09,22971.0,72.7288,72.776,72.7194,72.7571,22971.0
2023-05-05 13:45:00,77.09,77.12,77.06,77.09,38676.0,72.7571,72.7855,72.7288,72.7571,38676.0
2023-05-05 13:50:00,77.09,77.12,77.07,77.08,24936.0,72.7571,72.7855,72.7383,72.7477,24936.0
2023-05-05 13:55:00,77.08,77.1,77.03,77.06,23788.0,72.7477,72.7666,72.7005,72.7288,23788.0
2023-05-05 14:00:00,77.07,77.09,77.02,77.09,25147.0,72.7383,72.7571,72.6911,72.7571,25147.0
2023-05-05 14:05:00,77.08,77.14,77.08,77.12,19697.0,72.7477,72.8043,72.7477,72.7855,19697.0
2023-05-05 14:10:00,77.12,77.16,77.11,77.16,28168.0,72.7855,72.8232,72.776,72.8232,28168.0
2023-05-05 14:15:00,77.16,77.21,77.15,77.19,24387.0,72.8232,72.8704,72.8138,72.8515,24387.0
2023-05-05 14:20:00,77.19,77.27,77.17,77.26,41614.0,72.8515,72.927,72.8327,72.9176,41614.0
2023-05-05 14:25:00,77.26,77.41,77.25,77.36,31935.0,72.9176,73.0592,72.9082,73.012,31935.0
2023-05-05 14:30:00,77.36,77.38,77.32,77.36,19985.0,73.012,73.0308,72.9742,73.012,19985.0
2023-05-05 14:35:00,77.35,77.43,77.35,77.41,28246.0,73.0025,73.078,73.0025,73.0592,28246.0
2023-05-05 14:40:00,77.41,77.44,77.38,77.42,21311.0,73.0592,73.0875,73.0308,73.0686,21311.0
2023-05-05 14:45:00,77.42,77.47,77.39,77.44,26280.0,73.0686,73.1158,73.0403,73.0875,26280.0
2023-05-05 14:50:00,77.44,77.54,77.43,77.52,29054.0,73.0875,73.1819,73.078,73.163,29054.0
2023-05-05 14:55:00,77.52,77.55,77.46,77.47,31232.0,73.163,73.1913,73.1064,73.1158,31232.0
2023-05-05 15:00:00,77.46,77.54,77.45,77.52,22457.0,73.1064,73.1819,73.0969,73.163,22457.0
2023-05-05 15:05:00,77.51,77.57,77.5,77.55,30602.0,73.1535,73.2102,73.1441,73.1913,30602.0
2023-05-05 15:10:00,77.55,77.56,77.52,77.55,37819.0,73.1913,73.2007,73.163,73.1913,37819.0
2023-05-05 15:15:00,77.55,77.59,77.5,77.53,30227.0,73.1913,73.229,73.1441,73.1724,30227.0
2023-05-05 15:20:00,77.53,77.56,77.51,77.54,30515.0,73.1724,73.2007,73.1535,73.1819,30515.0
2023-05-05 15:25:00,77.53,77.54,77.49,77.53,42951.0,73.1724,73.1819,73.1347,73.1724,42951.0
2023-05-05 15:30:00,77.53,77.55,77.49,77.5,60954.0,73.1724,73.1913,73.1347,73.1441,60954.0
2023-05-05 15:35:00,77.51,77.52,77.47,77.51,43720.0,73.1535,73.163,73.1158,73.1535,43720.0
2023-05-05 15:40:00,77.51,77.56,77.49,77.54,49568.0,73.1535,73.2007,73.1347,73.1819,49568.0
2023-05-05 15:45:00,77.54,77.6,77.49,77.59,59083.0,73.1819,73.2385,73.1347,73.229,59083.0
2023-05-05 15:50:00,77.58,77.62,77.53,77.59,132579.0,73.2196,73.2574,73.1724,73.229,132579.0
2023-05-05 15:55:00,77.59,77.63,77.53,77.56,269932.0,73.229,73.2668,73.1724,73.2007,269932.0
2023-05-08 09:30:00,77.25,77.38,76.96,77.36,140433.0,72.9082,73.0308,72.6345,73.012,140433.0
2023-05-08 09:35:00,77.34,77.45,77.29,77.32,29462.0,72.9931,73.0969,72.9459,72.9742,29462.0
2023-05-08 09:40:00,77.31,77.45,77.29,77.38,39872.0,72.9648,73.0969,72.9459,73.0308,39872.0
2023-05-08 09:45:00,77.38,77.55,77.37,77.54,45483.0,73.0308,73.1913,73.0214,73.1819,45483.0
2023-05-08 09:50:00,77.55,77.77,77.54,77.76,38773.0,73.1913,73.3989,73.1819,73.3895,38773.0
2023-05-08 09:55:00,77.75,77.76,77.67,77.75,72372.0,73.3801,73.3895,73.3046,73.3801,72372.0
2023-05-08 10:00:00,77.76,77.8,77.66,77.68,55726.0,73.3895,73.4272,73.2951,73.314,55726.0
2023-05-08 10:05:00,77.68,77.69,77.59,77.63,27944.0,73.314,73.3234,73.229,73.2668,27944.0
2023-05-08 10:10:00,77.62,77.7,77.61,77.66,37040.0,73.2574,73.3329,73.2479,73.2951,37040.0
2023-05-08 10:15:00,77.67,77.75,77.66,77.71,30791.0,73.3046,73.3801,73.2951,73.3423,30791.0
2023-05-08 10:20:00,77.72,77.75,77.66,77.71,18601.0,73.3517,73.3801,73.2951,73.3423,18601.0
2023-05-08 10:25:00,77.71,77.91,77.7,77.91,57019.0,73.3423,73.5311,73.3329,73.5311,57019.0
2023-05-08 10:30:00,77.92,77.92,77.79,77.82,38733.0,73.5405,73.5405,73.4178,73.4461,38733.0
2023-05-08 10:35:00,77.81,77.95,77.81,77.88,63282.0,73.4367,73.5688,73.4367,73.5027,63282.0
2023-05-08 10:40:00,77.88,77.9,77.84,77.85,37097.0,73.5027,73.5216,73.465,73.4744,37097.0
2023-05-08 10:45:00,77.84,77.89,77.72,77.75,41694.0,73.465,73.5122,73.3517,73.3801,41694.0
2023-05-08 10:50:00,77.74,77.79,77.68,77.71,37444.0,73.3706,73.4178,73.314,73.3423,37444.0
2023-05-08 10:55:00,77.72,77.73,77.63,77.64,53250.0,73.3517,73.3612,73.2668,73.2762,53250.0
2023-05-08 11:00:00,77.64,77.71,77.62,77.7,18214.0,73.2762,73.3423,73.2574,73.3329,18214.0
2023-05-08 11:05:00,77.7,77.77,77.67,77.77,27282.0,73.3329,73.3989,73.3046,73.3989,27282.0
2023-05-08 11:10:00,77.77,77.82,77.72,77.75,59075.0,73.3989,73.4461,73.3517,73.3801,59075.0
2023-05-08 11:15:00,77.75,77.78,77.72,77.76,44060.0,73.3801,73.4084,73.3517,73.3895,44060.0
2023-05-08 11:20:00,77.76,77.81,77.73,77.77,23533.0,73.3895,73.4367,73.3612,73.3989,23533.0
2023-05-08 11:25:00,77.77,77.91,77.77,77.87,18321.0,73.3989,73.5311,73.3989,73.4933,18321.0
2023-05-08 11:30:00,77.86,77.9,77.81,77.9,51488.0,73.4839,73.5216,73.4367,73.5216,51488.0
2023-05-08 11:35:00,77.89,77.9,77.85,77.88,32669.0,73.5122,73.5216,73.4744,73.5027,32669.0
2023-05-08 11:40:00,77.88,77.94,77.86,77.9,25217.0,73.5027,73.5594,73.4839,73.5216,25217.0
2023-05-08 11:45:00,77.9,77.9,77.8,77.8,19556.0,73.5216,73.5216,73.4272,73.4272,19556.0
2023-05-08 11:50:00,77.81,77.83,77.79,77.83,33971.0,73.4367,73.4556,73.4178,73.4556,33971.0
2023-05-08 11:55:00,77.83,77.85,77.8,77.81,15928.0,73.4556,73.4744,73.4272,73.4367,15928.0
2023-05-08 12:00:00,77.81,77.86,77.79,77.86,17554.0,73.4367,73.4839,73.4178,73.4839,17554.0
2023-05-08 12:05:00,77.85,77.87,77.77,77.87,62481.0,73.4744,73.4933,73.3989,73.4933,62481.0
2023-05-08 12:10:00,77.87,77.87,77.8,77.81,30772.0,73.4933,73.4933,73.4272,73.4367,30772.0
2023-05-08 12:15:00,77.81,77.92,77.8,77.92,13095.0,73.4367,73.5405,73.4272,73.5405,13095.0
2023-05-08 12:20:00,77.91,77.95,77.89,77.9,32548.0,73.5311,73.5688,73.5122,73.5216,32548.0
2023-05-08 12:25:00,77.9,77.9,77.84,77.88,14210.0,73.5216,73.5216,73.465,73.5027,14210.0
2023-05-08 12:30:00,77.88,77.92,77.86,77.89,14779.0,73.5027,73.5405,73.4839,73.5122,14779.0
2023-05-08 12:35:00,77.89,77.91,77.85,77.88,23001.0,73.5122,73.5311,73.4744,73.5027,23001.0
2023-05-08 12:40:00,77.88,77.89,77.84,77.87,16389.0,73.5027,73.5122,73.465,73.4933,16389.0
2023-05-08 12:45:00,77.87,77.96,77.87,77.96,13518.0,73.4933,73.5783,73.4933,73.5783,13518.0
2023-05-08 12:50:00,77.95,77.97,77.94,77.95,16810.0,73.5688,73.5877,73.5594,73.5688,16810.0
2023-05-08 12:55:00,77.96,77.97,77.93,77.95,19647.0,73.5783,73.5877,73.5499,73.5688,19647.0
2023-05-08 13:00:00,77.96,78.04,77.95,78.02,34697.0,73.5783,73.6538,73.5688,73.6349,34697.0
2023-05-08 13:05:00,78.03,78.04,77.99,78.0,33085.0,73.6443,73.6538,73.6066,73.616,33085.0
2023-05-08 13:10:00,78.0,78.01,77.98,78.0,12094.0,73.616,73.6254,73.5971,73.616,12094.0
2023-05-08 13:15:00,78.0,78.04,77.99,78.0,22108.0,73.616,73.6538,73.6066,73.616,22108.0
2023-05-08 13:20:00,78.0,78.04,77.97,77.98,27681.0,73.616,73.6538,73.5877,73.5971,27681.0
2023-05-08 13:25:00,77.99,78.01,77.98,77.99,17802.0,73.6066,73.6254,73.5971,73.6066,17802.0
2023-05-08 13:30:00,77.99,78.03,77.98,77.99,19527.0,73.6066,73.6443,73.5971,73.6066,19527.0
2023-05-08 13:35:00,78.0,78.0,77.92,77.97,26809.0,73.616,73.616,73.5405,73.5877,26809.0
2023-05-08 13:40:00,77.98,78.03,77.98,78.02,32672.0,73.5971,73.6443,73.5971,73.6349,32672.0
2023-05-08 13:45:00,78.02,78.02,77.94,77.97,28859.0,73.6349,73.6349,73.5594,73.5877,28859.0
2023-05-08 13:50:00,77.97,77.97,77.91,77.92,17641.0,73.5877,73.5877,73.5311,73.5405,17641.0
2023-05-08 13:55:00,77.92,78.01,77.92,78.01,20207.0,73.5405,73.6254,73.5405,73.6254,20207.0
2023-05-08 14:00:00,78.01,78.06,77.99,78.02,44764.0,73.6254,73.6726,73.6066,73.6349,44764.0
2023-05-08 14:05:00,78.01,78.02,77.86,77.9,69502.0,73.6254,73.6349,73.4839,73.5216,69502.0
2023-05-08 14:10:00,77.9,77.9,77.85,77.86,26895.0,73.5216,73.5216,73.4744,73.4839,26895.0
2023-05-08 14:15:00,77.85,77.93,77.84,77.92,18739.0,73.4744,73.5499,73.465,73.5405,18739.0
2023-05-08 14:20:00,77.92,78.0,77.92,77.97,26719.0,73.5405,73.616,73.5405,73.5877,26719.0
2023-05-08 14:25:00,77.96,77.98,77.93,77.94,19343.0,73.5783,73.5971,73.5499,73.5594,19343.0
2023-05-08 14:30:00,77.95,77.98,77.94,77.95,27270.0,73.5688,73.5971,73.5594,73.5688,27270.0
2023-05-08 14:35:00,77.96,77.99,77.9,77.91,35305.0,73.5783,73.6066,73.5216,73.5311,35305.0
2023-05-08 14:40:00,77.9,77.95,77.89,77.9,12097.0,73.5216,73.5688,73.5122,73.5216,12097.0
2023-05-08 14:45:00,77.91,77.95,77.88,77.95,17873.0,73.5311,73.5688,73.5027,73.5688,17873.0
2023-05-08 14:50:00,77.95,77.97,77.93,77.95,18579.0,73.5688,73.5877,73.5499,73.5688,18579.0
2023-05-08 14:55:00,77.95,77.99,77.94,77.97,18244.0,73.5688,73.6066,73.5594,73.5877,18244.0
2023-05-08 15:00:00,77.97,78.0,77.96,77.97,26085.0,73.5877,73.616,73.5783,73.5877,26085.0
2023-05-08 15:05:00,77.97,78.04,77.96,78.03,29820.0,73.5877,73.6538,73.5783,73.6443,29820.0
2023-05-08 15:10:00,78.03,78.05,77.98,78.05,26209.0,73.6443,73.6632,73.5971,73.6632,26209.0
2023-05-08 15:15:00,78.05,78.11,77.99,78.11,40916.0,73.6632,73.7198,73.6066,73.7198,40916.0
2023-05-08 15:20:00,78.1,78.11,78.03,78.06,44503.0,73.7104,73.7198,73.6443,73.6726,44503.0
2023-05-08 15:25:00,78.06,78.11,78.04,78.11,41208.0,73.6726,73.7198,73.6538,73.7198,41208.0
2023-05-08 15:30:00,78.1,78.15,78.07,78.11,64482.0,73.7104,73.7576,73.6821,73.7198,64482.0
2023-05-08 15:35:00,78.1,78.15,78.08,78.15,41170.0,73.7104,73.7576,73.6915,73.7576,41170.0
2023-05-08 15:40:00,78.15,78.18,78.12,78.15,52697.0,73.7576,73.7859,73.7293,73.7576,52697.0
2023-05-08 15:45:00,78.14,78.19,78.13,78.15,56182.0,73.7481,73.7953,73.7387,73.7576,56182.0
2023-05-08 15:50:00,78.15,78.21,78.07,78.15,243165.0,73.7576,73.8142,73.6821,73.7576,243165.0
2023-05-08 15:55:00,78.14,78.15,78.07,78.11,284347.0,73.7481,73.7576,73.6821,73.7198,284347.0
2023-05-09 09:30:00,77.9,78.02,77.57,77.73,139482.0,73.5216,73.6349,73.2102,73.3612,139482.0
2023-05-09 09:35:00,77.7,77.7,77.32,77.44,59515.0,73.3329,73.3329,72.9742,73.0875,59515.0
2023-05-09 09:40:00,77.44,77.63,77.39,77.61,56964.0,73.0875,73.2668,73.0403,73.2479,56964.0
2023-05-09 09:45:00,77.62,77.9,77.62,77.9,64211.0,73.2574,73.5216,73.2574,73.5216,64211.0
2023-05-09 09:50:00,77.91,77.93,77.78,77.78,34929.0,73.5311,73.5499,73.4084,73.4084,34929.0
2023-05-09 09:55:00,77.78,77.83,77.77,77.81,27990.0,73.4084,73.4556,73.3989,73.4367,27990.0
2023-05-09 10:00:00,77.81,77.86,77.77,77.78,34207.0,73.4367,73.4839,73.3989,73.4084,34207.0
2023-05-09 10:05:00,77.79,77.84,77.73,77.84,31932.0,73.4178,73.465,73.3612,73.465,31932.0
2023-05-09 10:10:00,77.84,77.87,77.76,77.77,37179.0,73.465,73.4933,73.3895,73.3989,37179.0
2023-05-09 10:15:00,77.78,77.81,77.74,77.78,27827.0,73.4084,73.4367,73.3706,73.4084,27827.0
2023-05-09 10:20:00,77.78,77.79,77.7,77.7,18458.0,73.4084,73.4178,73.3329,73.3329,18458.0
2023-05-09 10:25:00,77.69,77.74,77.62,77.74,29493.0,73.3234,73.3706,73.2574,73.3706,29493.0
2023-05-09 10:30:00,77.77,77.8,77.63,77.64,41401.0,73.3989,73.4272,73.2668,73.2762,41401.0
2023-05-09 10:35:00,77.64,77.66,77.54,77.59,31465.0,73.2762,73.2951,73.1819,73.229,31465.0
2023-05-09 10:40:00,77.58,77.72,77.57,77.69,36699.0,73.2196,73.3517,73.2102,73.3234,36699.0
2023-05-09 10:45:00,77.69,77.72,77.63,77.7,26005.0,73.3234,73.3517,73.2668,73.3329,26005.0
2023-05-09 10:50:00,77.69,77.79,77.68,77.79,16687.0,73.3234,73.4178,73.314,73.4178,16687.0
2023-05-09 10:55:00,77.8,77.83,77.72,77.74,16425.0,73.4272,73.4556,73.3517,73.3706,16425.0
2023-05-09 11:00:00,77.75,77.79,77.7,77.74,14783.0,73.3801,73.4178,73.3329,73.3706,14783.0
2023-05-09 11:05:00,77.74,77.81,77.73,77.81,17640.0,73.3706,73.4367,73.3612,73.4367,17640.0
2023-05-09 11:10:00,77.8,77.87,77.78,77.87,10080.0,73.4272,73.4933,73.4084,73.4933,10080.0
2023-05-09 11:15:00,77.88,77.93,77.87,77.92,14457.0,73.5027,73.5499,73.4933,73.5405,14457.0
2023-05-09 11:20:00,77.92,77.92,77.85,77.91,8945.0,73.5405,73.5405,73.4744,73.5311,8945.0
2023-05-09 11:25:00,77.92,77.97,77.9,77.96,18210.0,73.5405,73.5877,73.5216,73.5783,18210.0
2023-05-09 11:30:00,77.98,78.04,77.98,78.03,14921.0,73.5971,73.6538,73.5971,73.6443,14921.0
2023-05-09 11:35:00,78.03,78.03,77.94,77.95,21284.0,73.6443,73.6443,73.5594,73.5688,21284.0
2023-05-09 11:40:00,77.95,77.98,77.93,77.98,16497.0,73.5688,73.5971,73.5499,73.5971,16497.0
2023-05-09 11:45:00,77.98,77.99,77.94,77.95,10843.0,73.5971,73.6066,73.5594,73.5688,10843.0
2023-05-09 11:50:00,77.96,77.97,77.88,77.9,10983.0,73.5783,73.5877,73.5027,73.5216,10983.0
2023-05-09 11:55:00,77.89,77.91,77.85,77.87,18185.0,73.5122,73.5311,73.4744,73.4933,18185.0
2023-05-09 12:00:00,77.85,77.88,77.83,77.86,8485.0,73.4744,73.5027,73.4556,73.4839,8485.0
2023-05-09 12:05:00,77.87,77.89,77.82,77.85,13548.0,73.4933,73.5122,73.4461,73.4744,13548.0
2023-05-09 12:10:00,77.84,77.88,77.84,77.87,8021.0,73.465,73.5027,73.465,73.4933,8021.0
2023-05-09 12:15:00,77.86,77.94,77.85,77.94,10437.0,73.4839,73.5594,73.4744,73.5594,10437.0
2023-05-09 12:20:00,77.94,77.96,77.91,77.92,8941.0,73.5594,73.5783,73.5311,73.5405,8941.0
2023-05-09 12:25:00,77.92,77.93,77.85,77.86,10419.0,73.5405,73.5499,73.4744,73.4839,10419.0
2023-05-09 12:30:00,77.86,77.87,77.83,77.86,7973.0,73.4839,73.4933,73.4556,73.4839,7973.0
2023-05-09 12:35:00,77.87,77.87,77.78,77.78,9585.0,73.4933,73.4933,73.4084,73.4084,9585.0
2023-05-09 12:40:00,77.79,77.79,77.76,77.79,8115.0,73.4178,73.4178,73.3895,73.4178,8115.0
2023-05-09 12:45:00,77.78,77.84,77.77,77.84,12936.0,73.4084,73.465,73.3989,73.465,12936.0
2023-05-09 12:50:00,77.83,77.88,77.83,77.83,9856.0,73.4556,73.5027,73.4556,73.4556,9856.0
2023-05-09 12:55:00,77.83,77.84,77.81,77.83,13008.0,73.4556,73.465,73.4367,73.4556,13008.0
2023-05-09 13:00:00,77.83,77.83,77.79,77.81,12299.0,73.4556,73.4556,73.4178,73.4367,12299.0
2023-05-09 13:05:00,77.81,77.83,77.78,77.83,31895.0,73.4367,73.4556,73.4084,73.4556,31895.0
2023-05-09 13:10:00,77.83,77.84,77.81,77.83,19989.0,73.4556,73.465,73.4367,73.4556,19989.0
2023-05-09 13:15:00,77.82,77.83,77.79,77.81,18120.0,73.4461,73.4556,73.4178,73.4367,18120.0
2023-05-09 13:20:00,77.81,77.81,77.77,77.79,13989.0,73.4367,73.4367,73.3989,73.4178,13989.0
2023-05-09 13:25:00,77.78,77.79,77.75,77.78,11664.0,73.4084,73.4178,73.3801,73.4084,11664.0
2023-05-09 13:30:00,77.78,77.78,77.74,77.76,18630.0,73.4084,73.4084,73.3706,73.3895,18630.0
2023-05-09 13:35:00,77.76,77.78,77.73,77.77,19009.0,73.3895,73.4084,73.3612,73.3989,19009.0
2023-05-09 13:40:00,77.77,77.78,77.75,77.76,21780.0,73.3989,73.4084,73.3801,73.3895,21780.0
2023-05-09 13:45:00,77.77,77.85,77.76,77.84,43226.0,73.3989,73.4744,73.3895,73.465,43226.0
2023-05-09 13:50:00,77.84,77.88,77.84,77.84,17090.0,73.465,73.5027,73.465,73.465,17090.0
2023-05-09 13:55:00,77.84,77.88,77.83,77.87,17635.0,73.465,73.5027,73.4556,73.4933,17635.0
2023-05-09 14:00:00,77.88,77.92,77.85,77.85,14457.0,73.5027,73.5405,73.4744,73.4744,14457.0
2023-05-09 14:05:00,77.85,77.85,77.76,77.78,12146.0,73.4744,73.4744,73.3895,73.4084,12146.0
2023-05-09 14:10:00,77.78,77.84,77.77,77.84,9302.0,73.4084,73.465,73.3989,73.465,9302.0
2023-05-09 14:15:00,77.84,77.91,77.84,77.87,19590.0,73.465,73.5311,73.465,73.4933,19590.0
2023-05-09 14:20:00,77.87,77.91,77.87,77.9,12640.0,73.4933,73.5311,73.4933,73.5216,12640.0
2023-05-09 14:25:00,77.89,77.89,77.86,77.89,9794.0,73.5122,73.5122,73.4839,73.5122,9794.0
2023-05-09 14:30:00,77.89,77.89,77.85,77.88,10786.0,73.5122,73.5122,73.4744,73.5027,10786.0
2023-05-09 14:35:00,77.88,77.88,77.83,77.84,8290.0,73.5027,73.5027,73.4556,73.465,8290.0
2023-05-09 14:40:00,77.84,77.88,77.82,77.88,12890.0,73.465,73.5027,73.4461,73.5027,12890.0
2023-05-09 14:45:00,77.88,77.94,77.88,77.93,13015.0,73.5027,73.5594,73.5027,73.5499,13015.0
2023-05-09 14:50:00,77.93,77.94,77.85,77.85,28630.0,73.5499,73.5594,73.4744,73.4744,28630.0
2023-05-09 14:55:00,77.86,77.9,77.85,77.89,25564.0,73.4839,73.5216,73.4744,73.5122,25564.0
2023-05-09 15:00:00,77.9,77.95,77.89,77.95,19982.0,73.5216,73.5688,73.5122,73.5688,19982.0
2023-05-09 15:05:00,77.95,77.97,77.94,77.95,28847.0,73.5688,73.5877,73.5594,73.5688,28847.0
2023-05-09 15:10:00,77.96,77.97,77.91,77.92,37601.0,73.5783,73.5877,73.5311,73.5405,37601.0
2023-05-09 15:15:00,77.92,77.96,77.88,77.89,44352.0,73.5405,73.5783,73.5027,73.5122,44352.0
2023-05-09 15:20:00,77.89,77.95,77.88,77.95,39558.0,73.5122,73.5688,73.5027,73.5688,39558.0
2023-05-09 15:25:00,77.95,78.02,77.94,78.02,23092.0,73.5688,73.6349,73.5594,73.6349,23092.0
2023-05-09 15:30:00,78.02,78.07,78.01,78.04,34210.0,73.6349,73.6821,73.6254,73.6538,34210.0
2023-05-09 15:35:00,78.03,78.06,77.97,78.03,35649.0,73.6443,73.6726,73.5877,73.6443,35649.0
2023-05-09 15:40:00,78.03,78.03,77.95,77.98,44729.0,73.6443,73.6443,73.5688,73.5971,44729.0
2023-05-09 15:45:00,77.97,78.01,77.96,77.99,53516.0,73.5877,73.6254,73.5783,73.6066,53516.0
2023-05-09 15:50:00,77.98,77.98,77.89,77.92,155400.0,73.5971,73.5971,73.5122,73.5405,155400.0
2023-05-09 15:55:00,77.92,77.97,77.88,77.89,312809.0,73.5405,73.5877,73.5027,73.5122,312809.0
2023-05-10 09:30:00,77.77,78.24,77.77,78.23,187675.0,73.3989,73.8425,73.3989,73.8331,187675.0
2023-05-10 09:35:00,78.21,78.38,78.0,78.01,73809.0,73.8142,73.9746,73.616,73.6254,73809.0
2023-05-10 09:40:00,78.0,78.01,77.53,77.61,62330.0,73.616,73.6254,73.1724,73.2479,62330.0
2023-05-10 09:45:00,77.6,77.64,77.5,77.63,45242.0,73.2385,73.2762,73.1441,73.2668,45242.0
2023-05-10 09:50:00,77.62,77.65,77.57,77.62,54649.0,73.2574,73.2857,73.2102,73.2574,54649.0
2023-05-10 09:55:00,77.61,77.9,77.61,77.77,102997.0,73.2479,73.5216,73.2479,73.3989,102997.0
2023-05-10 10:00:00,77.79,77.98,77.79,77.87,62197.0,73.4178,73.5971,73.4178,73.4933,62197.0
2023-05-10 10:05:00,77.85,77.95,77.75,77.78,54811.0,73.4744,73.5688,73.3801,73.4084,54811.0
2023-05-10 10:10:00,77.77,78.0,77.75,78.0,26815.0,73.3989,73.616,73.3801,73.616,26815.0
2023-05-10 10:15:00,78.02,78.12,78.0,78.02,48973.0,73.6349,73.7293,73.616,73.6349,48973.0
2023-05-10 10:20:00,78.02,78.07,77.97,78.06,31204.0,73.6349,73.6821,73.5877,73.6726,31204.0
2023-05-10 10:25:00,78.07,78.11,78.01,78.09,46186.0,73.6821,73.7198,73.6254,73.7009,46186.0
2023-05-10 10:30:00,78.09,78.15,78.03,78.13,32307.0,73.7009,73.7576,73.6443,73.7387,32307.0
2023-05-10 10:35:00,78.11,78.17,78.08,78.17,39773.0,73.7198,73.7764,73.6915,73.7764,39773.0
2023-05-10 10:40:00,78.17,78.21,77.96,78.01,54130.0,73.7764,73.8142,73.5783,73.6254,54130.0
2023-05-10 10:45:00,78.0,78.0,77.8,77.81,56866.0,73.616,73.616,73.4272,73.4367,56866.0
2023-05-10 10:50:00,77.81,77.92,77.78,77.92,67000.0,73.4367,73.5405,73.4084,73.5405,67000.0
2023-05-10 10:55:00,77.92,77.99,77.89,77.96,63372.0,73.5405,73.6066,73.5122,73.5783,63372.0
2023-05-10 11:00:00,77.96,78.01,77.92,77.97,45962.0,73.5783,73.6254,73.5405,73.5877,45962.0
2023-05-10 11:05:00,77.98,78.05,77.97,77.99,27867.0,73.5971,73.6632,73.5877,73.6066,27867.0
2023-05-10 11:10:00,78.0,78.09,77.98,78.06,64538.0,73.616,73.7009,73.5971,73.6726,64538.0
2023-05-10 11:15:00,78.06,78.06,77.96,78.01,31460.0,73.6726,73.6726,73.5783,73.6254,31460.0
2023-05-10 11:20:00,78.01,78.11,78.0,78.08,32565.0,73.6254,73.7198,73.616,73.6915,32565.0
2023-05-10 11:25:00,78.08,78.13,78.05,78.12,28953.0,73.6915,73.7387,73.6632,73.7293,28953.0
2023-05-10 11:30:00,78.13,78.2,78.12,78.19,39271.0,73.7387,73.8048,73.7293,73.7953,39271.0
2023-05-10 11:35:00,78.2,78.31,78.2,78.25,22101.0,73.8048,73.9086,73.8048,73.852,22101.0
2023-05-10 11:40:00,78.25,78.26,78.19,78.19,25856.0,73.852,73.8614,73.7953,73.7953,25856.0
2023-05-10 11:45:00,78.19,78.2,78.13,78.15,24305.0,73.7953,73.8048,73.7387,73.7576,24305.0
2023-05-10 11:50:00,78.16,78.17,78.1,78.17,36318.0,73.767,73.7764,73.7104,73.7764,36318.0
2023-05-10 11:55:00,78.16,78.2,78.07,78.08,36626.0,73.767,73.8048,73.6821,73.6915,36626.0
2023-05-10 12:00:00,78.08,78.11,78.06,78.08,21707.0,73.6915,73.7198,73.6726,73.6915,21707.0
2023-05-10 12:05:00,78.07,78.15,78.06,78.14,14853.0,73.6821,73.7576,73.6726,73.7481,14853.0
2023-05-10 12:10:00,78.15,78.15,78.01,78.02,36558.0,73.7576,73.7576,73.6254,73.6349,36558.0
2023-05-10 12:15:00,78.01,78.02,77.94,77.96,12811.0,73.6254,73.6349,73.5594,73.5783,12811.0
2023-05-10 12:20:00,77.96,77.98,77.9,77.94,17107.0,73.5783,73.5971,73.5216,73.5594,17107.0
2023-05-10 12:25:00,77.95,77.98,77.9,77.92,14619.0,73.5688,73.5971,73.5216,73.5405,14619.0
2023-05-10 12:30:00,77.92,77.93,77.86,77.88,15492.0,73.5405,73.5499,73.4839,73.5027,15492.0
2023-05-10 12:35:00,77.89,77.9,77.83,77.86,21018.0,73.5122,73.5216,73.4556,73.4839,21018.0
2023-05-10 12:40:00,77.86,77.92,77.85,77.91,10955.0,73.4839,73.5405,73.4744,73.5311,10955.0
2023-05-10 12:45:00,77.91,77.91,77.86,77.88,12888.0,73.5311,73.5311,73.4839,73.5027,12888.0
2023-05-10 12:50:00,77.88,77.9,77.82,77.85,19253.0,73.5027,73.5216,73.4461,73.4744,19253.0
2023-05-10 12:55:00,77.84,77.88,77.75,77.8,40962.0,73.465,73.5027,73.3801,73.4272,40962.0
2023-05-10 13:00:00,77.79,77.82,77.77,77.8,25255.0,73.4178,73.4461,73.3989,73.4272,25255.0
2023-05-10 13:05:00,77.79,77.81,77.73,77.73,33538.0,73.4178,73.4367,73.3612,73.3612,33538.0
2023-05-10 13:10:00,77.73,77.74,77.64,77.67,34467.0,73.3612,73.3706,73.2762,73.3046,34467.0
2023-05-10 13:15:00,77.67,77.73,77.64,77.71,23995.0,73.3046,73.3612,73.2762,73.3423,23995.0
2023-05-10 13:20:00,77.72,77.75,77.68,77.69,20361.0,73.3517,73.3801,73.314,73.3234,20361.0
2023-05-10 13:25:00,77.69,77.71,77.64,77.67,23437.0,73.3234,73.3423,73.2762,73.3046,23437.0
2023-05-10 13:30:00,77.66,77.71,77.65,77.7,18352.0,73.2951,73.3423,73.2857,73.3329,18352.0
2023-05-10 13:35:00,77.7,77.72,77.65,77.65,17476.0,73.3329,73.3517,73.2857,73.2857,17476.0
2023-05-10 13:40:00,77.65,77.67,77.63,77.65,33209.0,73.2857,73.3046,73.2668,73.2857,33209.0
2023-05-10 13:45:00,77.65,77.7,77.62,77.7,21142.0,73.2857,73.3329,73.2574,73.3329,21142.0
2023-05-10 13:50:00,77.69,77.77,77.68,77.75,16764.0,73.3234,73.3989,73.314,73.3801,16764.0
2023-05-10 13:55:00,77.75,77.77,77.73,77.74,16209.0,73.3801,73.3989,73.3612,73.3706,16209.0
2023-05-10 14:00:00,77.74,77.8,77.73,77.79,15662.0,73.3706,73.4272,73.3612,73.4178,15662.0
2023-05-10 14:05:00,77.79,77.82,77.77,77.77,16994.0,73.4178,73.4461,73.3989,73.3989,16994.0
2023-05-10 14:10:00,77.77,77.81,77.74,77.79,27332.0,73.3989,73.4367,73.3706,73.4178,27332.0
2023-05-10 14:15:00,77.79,77.88,77.79,77.88,13172.0,73.4178,73.5027,73.4178,73.5027,13172.0
2023-05-10 14:20:00,77.88,77.88,77.79,77.82,16316.0,73.5027,73.5027,73.4178,73.4461,16316.0
2023-05-10 14:25:00,77.81,77.86,77.78,77.84,18885.0,73.4367,73.4839,73.4084,73.465,18885.0
2023-05-10 14:30:00,77.84,77.96,77.84,77.9,22701.0,73.465,73.5783,73.465,73.5216,22701.0
2023-05-10 14:35:00,77.9,77.98,77.89,77.97,36294.0,73.5216,73.5971,73.5122,73.5877,36294.0
2023-05-10 14:40:00,77.96,78.0,77.95,77.98,65584.0,73.5783,73.616,73.5688,73.5971,65584.0
2023-05-10 14:45:00,77.98,78.02,77.94,77.97,30304.0,73.5971,73.6349,73.5594,73.5877,30304.0
2023-05-10 14:50:00,77.97,78.0,77.94,77.96,23744.0,73.5877,73.616,73.5594,73.5783,23744.0
2023-05-10 14:55:00,77.95,77.96,77.91,77.94,20275.0,73.5688,73.5783,73.5311,73.5594,20275.0
2023-05-10 15:00:00,77.95,78.0,77.94,77.99,29555.0,73.5688,73.616,73.5594,73.6066,29555.0
2023-05-10 15:05:00,78.0,78.02,77.96,78.01,18410.0,73.616,73.6349,73.5783,73.6254,18410.0
2023-05-10 15:10:00,78.02,78.06,78.0,78.0,28261.0,73.6349,73.6726,73.616,73.616,28261.0
2023-05-10 15:15:00,78.0,78.11,77.99,78.11,18458.0,73.616,73.7198,73.6066,73.7198,18458.0
2023-05-10 15:20:00,78.12,78.2,78.12,78.2,51488.0,73.7293,73.8048,73.7293,73.8048,51488.0
2023-05-10 15:25:00,78.2,78.25,78.19,78.2,42990.0,73.8048,73.852,73.7953,73.8048,42990.0
2023-05-10 15:30:00,78.2,78.3,78.16,78.26,31195.0,73.8048,73.8991,73.767,73.8614,31195.0
2023-05-10 15:35:00,78.26,78.26,78.19,78.23,34134.0,73.8614,73.8614,73.7953,73.8331,34134.0
2023-05-10 15:40:00,78.23,78.24,78.16,78.17,39478.0,73.8331,73.8425,73.767,73.7764,39478.0
2023-05-10 15:45:00,78.16,78.17,78.07,78.09,111052.0,73.767,73.7764,73.6821,73.7009,111052.0
2023-05-10 15:50:00,78.09,78.09,77.98,78.02,255867.0,73.7009,73.7009,73.5971,73.6349,255867.0
2023-05-10 15:55:00,78.02,78.02,77.88,77.9,409092.0,73.6349,73.6349,73.5027,73.5216,409092.0
2023-05-11 09:30:00,77.92,77.98,77.7,77.74,108745.0,73.5405,73.5971,73.3329,73.3706,108745.0
2023-05-11 09:35:00,77.73,77.76,77.51,77.53,28669.0,73.3612,73.3895,73.1535,73.1724,28669.0
2023-05-11 09:40:00,77.54,77.74,77.54,77.74,42810.0,73.1819,73.3706,73.1819,73.3706,42810.0
2023-05-11 09:45:00,77.73,77.77,77.64,77.64,32665.0,73.3612,73.3989,73.2762,73.2762,32665.0
2023-05-11 09:50:00,77.64,77.69,77.43,77.5,31315.0,73.2762,73.3234,73.078,73.1441,31315.0
2023-05-11 09:55:00,77.49,77.49,77.35,77.42,24158.0,73.1347,73.1347,73.0025,73.0686,24158.0
2023-05-11 10:00:00,77.41,77.55,77.41,77.53,44293.0,73.0592,73.1913,73.0592,73.1724,44293.0
2023-05-11 10:05:00,77.54,77.62,77.52,77.62,19371.0,73.1819,73.2574,73.163,73.2574,19371.0
2023-05-11 10:10:00,77.63,77.7,77.57,77.68,23922.0,73.2668,73.3329,73.2102,73.314,23922.0
2023-05-11 10:15:00,77.69,77.77,77.67,77.75,17753.0,73.3234,73.3989,73.3046,73.3801,17753.0
2023-05-11 10:20:00,77.73,77.77,77.7,77.77,8566.0,73.3612,73.3989,73.3329,73.3989,8566.0
2023-05-11 10:25:00,77.77,77.88,77.74,77.85,19961.0,73.3989,73.5027,73.3706,73.4744,19961.0
2023-05-11 10:30:00,77.86,78.01,77.84,78.01,42760.0,73.4839,73.6254,73.465,73.6254,42760.0
2023-05-11 10:35:00,78.01,78.02,77.93,77.94,32241.0,73.6254,73.6349,73.5499,73.5594,32241.0
2023-05-11 10:40:00,77.94,78.02,77.94,78.01,24197.0,73.5594,73.6349,73.5594,73.6254,24197.0
2023-05-11 10:45:00,78.01,78.02,77.9,77.94,34447.0,73.6254,73.6349,73.5216,73.5594,34447.0
2023-05-11 10:50:00,77.94,78.02,77.93,78.02,25489.0,73.5594,73.6349,73.5499,73.6349,25489.0
2023-05-11 10:55:00,78.02,78.05,77.99,78.02,37466.0,73.6349,73.6632,73.6066,73.6349,37466.0
2023-05-11 11:00:00,78.02,78.02,77.98,77.98,22298.0,73.6349,73.6349,73.5971,73.5971,22298.0
2023-05-11 11:05:00,77.98,78.02,77.93,77.97,24602.0,73.5971,73.6349,73.5499,73.5877,24602.0
2023-05-11 11:10:00,77.97,77.98,77.94,77.97,13114.0,73.5877,73.5971,73.5594,73.5877,13114.0
2023-05-11 11:15:00,77.96,78.0,77.95,77.97,17836.0,73.5783,73.616,73.5688,73.5877,17836.0
2023-05-11 11:20:00,77.98,78.0,77.95,77.96,17527.0,73.5971,73.616,73.5688,73.5783,17527.0
2023-05-11 11:25:00,77.97,78.0,77.93,78.0,18638.0,73.5877,73.616,73.5499,73.616,18638.0
2023-05-11 11:30:00,78.01,78.05,77.95,77.96,38866.0,73.6254,73.6632,73.5688,73.5783,38866.0
2023-05-11 11:35:00,77.97,77.99,77.86,77.89,16909.0,73.5877,73.6066,73.4839,73.5122,16909.0
2023-05-11 11:40:00,77.89,78.0,77.88,77.95,15938.0,73.5122,73.616,73.5027,73.5688,15938.0
2023-05-11 11:45:00,77.96,77.98,77.95,77.98,30600.0,73.5783,73.5971,73.5688,73.5971,30600.0
2023-05-11 11:50:00,77.98,78.07,77.97,78.04,17118.0,73.5971,73.6821,73.5877,73.6538,17118.0
2023-05-11 11:55:00,78.04,78.06,77.98,78.01,25730.0,73.6538,73.6726,73.5971,73.6254,25730.0
2023-05-11 12:00:00,78.0,78.02,77.93,78.01,32371.0,73.616,73.6349,73.5499,73.6254,32371.0
2023-05-11 12:05:00,78.01,78.09,77.97,78.03,24204.0,73.6254,73.7009,73.5877,73.6443,24204.0
2023-05-11 12:10:00,78.03,78.03,77.97,78.01,31646.0,73.6443,73.6443,73.5877,73.6254,31646.0
2023-05-11 12:15:00,78.0,78.03,77.95,77.98,19943.0,73.616,73.6443,73.5688,73.5971,19943.0
2023-05-11 12:20:00,77.98,78.06,77.96,78.03,14771.0,73.5971,73.6726,73.5783,73.6443,14771.0
2023-05-11 12:25:00,78.03,78.04,77.95,77.96,23469.0,73.6443,73.6538,73.5688,73.5783,23469.0
2023-05-11 12:30:00,77.95,77.98,77.94,77.94,21198.0,73.5688,73.5971,73.5594,73.5594,21198.0
2023-05-11 12:35:00,77.93,77.99,77.92,77.98,9942.0,73.5499,73.6066,73.5405,73.5971,9942.0
2023-05-11 12:40:00,77.96,78.01,77.95,77.98,13650.0,73.5783,73.6254,73.5688,73.5971,13650.0
2023-05-11 12:45:00,77.99,78.03,77.98,78.03,5758.0,73.6066,73.6443,73.5971,73.6443,5758.0
2023-05-11 12:50:00,78.02,78.06,78.02,78.03,17049.0,73.6349,73.6726,73.6349,73.6443,17049.0
2023-05-11 12:55:00,78.03,78.04,77.99,78.02,11878.0,73.6443,73.6538,73.6066,73.6349,11878.0
2023-05-11 13:00:00,78.02,78.02,77.95,77.97,24397.0,73.6349,73.6349,73.5688,73.5877,24397.0
2023-05-11 13:05:00,77.97,78.01,77.95,78.0,16535.0,73.5877,73.6254,73.5688,73.616,16535.0
2023-05-11 13:10:00,78.0,78.05,78.0,78.02,14163.0,73.616,73.6632,73.616,73.6349,14163.0
2023-05-11 13:15:00,78.01,78.03,77.96,78.0,24694.0,73.6254,73.6443,73.5783,73.616,24694.0
2023-05-11 13:20:00,77.99,78.03,77.98,77.98,23199.0,73.6066,73.6443,73.5971,73.5971,23199.0
2023-05-11 13:25:00,77.98,78.02,77.95,77.95,56201.0,73.5971,73.6349,73.5688,73.5688,56201.0
2023-05-11 13:30:00,77.96,78.04,77.92,78.04,19134.0,73.5783,73.6538,73.5405,73.6538,19134.0
2023-05-11 13:35:00,78.05,78.12,78.03,78.12,25721.0,73.6632,73.7293,73.6443,73.7293,25721.0
2023-05-11 13:40:00,78.12,78.12,77.96,77.97,31865.0,73.7293,73.7293,73.5783,73.5877,31865.0
2023-05-11 13:45:00,77.96,77.96,77.83,77.85,30371.0,73.5783,73.5783,73.4556,73.4744,30371.0
2023-05-11 13:50:00,77.84,77.91,77.81,77.91,15817.0,73.465,73.5311,73.4367,73.5311,15817.0
2023-05-11 13:55:00,77.92,78.01,77.9,78.01,10137.0,73.5405,73.6254,73.5216,73.6254,10137.0
2023-05-11 14:00:00,78.01,78.01,77.97,77.97,17623.0,73.6254,73.6254,73.5877,73.5877,17623.0
2023-05-11 14:05:00,77.97,78.01,77.95,77.96,15939.0,73.5877,73.6254,73.5688,73.5783,15939.0
2023-05-11 14:10:00,77.97,77.98,77.93,77.94,8706.0,73.5877,73.5971,73.5499,73.5594,8706.0
2023-05-11 14:15:00,77.95,77.95,77.91,77.94,10740.0,73.5688,73.5688,73.5311,73.5594,10740.0
2023-05-11 14:20:00,77.93,78.03,77.93,78.03,22975.0,73.5499,73.6443,73.5499,73.6443,22975.0
2023-05-11 14:25:00,78.03,78.04,77.99,78.02,18935.0,73.6443,73.6538,73.6066,73.6349,18935.0
2023-05-11 14:30:00,78.02,78.03,78.0,78.02,12158.0,73.6349,73.6443,73.616,73.6349,12158.0
2023-05-11 14:35:00,78.02,78.04,78.0,78.04,16216.0,73.6349,73.6538,73.616,73.6538,16216.0
2023-05-11 14:40:00,78.04,78.14,78.04,78.1,27149.0,73.6538,73.7481,73.6538,73.7104,27149.0
2023-05-11 14:45:00,78.11,78.17,78.09,78.17,15564.0,73.7198,73.7764,73.7009,73.7764,15564.0
2023-05-11 14:50:00,78.16,78.17,78.12,78.13,21623.0,73.767,73.7764,73.7293,73.7387,21623.0
2023-05-11 14:55:00,78.14,78.17,78.1,78.16,21491.0,73.7481,73.7764,73.7104,73.767,21491.0
2023-05-11 15:00:00,78.16,78.19,78.11,78.13,18321.0,73.767,73.7953,73.7198,73.7387,18321.0
2023-05-11 15:05:00,78.12,78.15,78.09,78.14,16118.0,73.7293,73.7576,73.7009,73.7481,16118.0
2023-05-11 15:10:00,78.15,78.16,78.1,78.1,15379.0,73.7576,73.767,73.7104,73.7104,15379.0
2023-05-11 15:15:00,78.1,78.11,78.05,78.09,20578.0,73.7104,73.7198,73.6632,73.7009,20578.0
2023-05-11 15:20:00,78.09,78.11,78.05,78.11,24497.0,73.7009,73.7198,73.6632,73.7198,24497.0
2023-05-11 15:25:00,78.1,78.13,78.07,78.13,17753.0,73.7104,73.7387,73.6821,73.7387,17753.0
2023-05-11 15:30:00,78.13,78.19,78.11,78.18,32883.0,73.7387,73.7953,73.7198,73.7859,32883.0
2023-05-11 15:35:00,78.18,78.19,78.14,78.17,36205.0,73.7859,73.7953,73.7481,73.7764,36205.0
2023-05-11 15:40:00,78.17,78.24,78.14,78.21,37820.0,73.7764,73.8425,73.7481,73.8142,37820.0
2023-05-11 15:45:00,78.21,78.33,78.2,78.31,84480.0,73.8142,73.9275,73.8048,73.9086,84480.0
2023-05-11 15:50:00,78.31,78.39,78.28,78.39,182835.0,73.9086,73.9841,73.8803,73.9841,182835.0
2023-05-11 15:55:00,78.39,78.44,78.35,78.35,210450.0,73.9841,74.0313,73.9463,73.9463,210450.0
2023-05-12 09:30:00,78.31,78.46,78.31,78.32,84794.0,73.9086,74.0501,73.9086,73.918,84794.0
2023-05-12 09:35:00,78.32,78.5,78.3,78.49,50196.0,73.918,74.0879,73.8991,74.0785,50196.0
2023-05-12 09:40:00,78.48,78.53,78.32,78.34,59547.0,74.069,74.1162,73.918,73.9369,59547.0
2023-05-12 09:45:00,78.35,78.49,78.32,78.47,48295.0,73.9463,74.0785,73.918,74.0596,48295.0
2023-05-12 09:50:00,78.47,78.54,78.36,78.39,30017.0,74.0596,74.1257,73.9558,73.9841,30017.0
2023-05-12 09:55:00,78.37,78.43,78.32,78.36,20075.0,73.9652,74.0218,73.918,73.9558,20075.0
2023-05-12 10:00:00,78.35,78.37,78.27,78.36,30987.0,73.9463,73.9652,73.8708,73.9558,30987.0
2023-05-12 10:05:00,78.36,78.45,78.31,78.35,18878.0,73.9558,74.0407,73.9086,73.9463,18878.0
2023-05-12 10:10:00,78.36,78.44,78.34,78.34,18218.0,73.9558,74.0313,73.9369,73.9369,18218.0
2023-05-12 10:15:00,78.33,78.38,78.3,78.37,48888.0,73.9275,73.9746,73.8991,73.9652,48888.0
2023-05-12 10:20:00,78.36,78.4,78.34,78.37,15097.0,73.9558,73.9935,73.9369,73.9652,15097.0
2023-05-12 10:25:00,78.35,78.35,78.28,78.32,12174.0,73.9463,73.9463,73.8803,73.918,12174.0
2023-05-12 10:30:00,78.32,78.38,78.27,78.28,16456.0,73.918,73.9746,73.8708,73.8803,16456.0
2023-05-12 10:35:00,78.29,78.32,78.21,78.25,11244.0,73.8897,73.918,73.8142,73.852,11244.0
2023-05-12 10:40:00,78.23,78.25,78.18,78.19,14166.0,73.8331,73.852,73.7859,73.7953,14166.0
2023-05-12 10:45:00,78.19,78.22,78.17,78.17,17182.0,73.7953,73.8236,73.7764,73.7764,17182.0
2023-05-12 10:50:00,78.19,78.19,78.08,78.09,14822.0,73.7953,73.7953,73.6915,73.7009,14822.0
2023-05-12 10:55:00,78.08,78.08,77.96,78.01,36066.0,73.6915,73.6915,73.5783,73.6254,36066.0
2023-05-12 11:00:00,78.01,78.02,77.9,77.94,51098.0,73.6254,73.6349,73.5216,73.5594,51098.0
2023-05-12 11:05:00,77.94,78.0,77.91,78.0,20036.0,73.5594,73.616,73.5311,73.616,20036.0
2023-05-12 11:10:00,77.98,78.15,77.87,77.91,110077.0,73.5971,73.7576,73.4933,73.5311,110077.0
2023-05-12 11:15:00,77.9,77.91,77.8,77.9,39135.0,73.5216,73.5311,73.4272,73.5216,39135.0
2023-05-12 11:20:00,77.89,77.9,77.81,77.85,15351.0,73.5122,73.5216,73.4367,73.4744,15351.0
2023-05-12 11:25:00,77.85,77.87,77.81,77.87,28172.0,73.4744,73.4933,73.4367,73.4933,28172.0
2023-05-12 11:30:00,77.87,77.93,77.84,77.92,16708.0,73.4933,73.5499,73.465,73.5405,16708.0
2023-05-12 11:35:00,77.93,77.95,77.9,77.94,29801.0,73.5499,73.5688,73.5216,73.5594,29801.0
2023-05-12 11:40:00,77.93,77.96,77.86,77.87,7720.0,73.5499,73.5783,73.4839,73.4933,7720.0
2023-05-12 11:45:00,77.86,77.91,77.82,77.89,20225.0,73.4839,73.5311,73.4461,73.5122,20225.0
2023-05-12 11:50:00,77.89,77.96,77.87,77.92,27484.0,73.5122,73.5783,73.4933,73.5405,27484.0
2023-05-12 11:55:00,77.92,77.94,77.88,77.93,15456.0,73.5405,73.5594,73.5027,73.5499,15456.0
2023-05-12 12:00:00,77.94,77.95,77.87,77.91,24119.0,73.5594,73.5688,73.4933,73.5311,24119.0
2023-05-12 12:05:00,77.91,77.95,77.9,77.91,9870.0,73.5311,73.5688,73.5216,73.5311,9870.0
2023-05-12 12:10:00,77.91,77.91,77.84,77.91,9178.0,73.5311,73.5311,73.465,73.5311,9178.0
2023-05-12 12:15:00,77.91,77.96,77.9,77.96,6314.0,73.5311,73.5783,73.5216,73.5783,6314.0
2023-05-12 12:20:00,77.96,78.01,77.91,77.97,255116.0,73.5783,73.6254,73.5311,73.5877,255116.0
2023-05-12 12:25:00,77.98,77.99,77.92,77.92,12983.0,73.5971,73.6066,73.5405,73.5405,12983.0
2023-05-12 12:30:00,77.92,77.92,77.84,77.88,10797.0,73.5405,73.5405,73.465,73.5027,10797.0
2023-05-12 12:35:00,77.88,77.88,77.83,77.88,32078.0,73.5027,73.5027,73.4556,73.5027,32078.0
2023-05-12 12:40:00,77.87,77.88,77.81,77.83,10913.0,73.4933,73.5027,73.4367,73.4556,10913.0
2023-05-12 12:45:00,77.83,77.89,77.82,77.89,16038.0,73.4556,73.5122,73.4461,73.5122,16038.0
2023-05-12 12:50:00,77.9,77.96,77.89,77.96,6455.0,73.5216,73.5783,73.5122,73.5783,6455.0
2023-05-12 12:55:00,77.96,77.99,77.85,77.89,108635.0,73.5783,73.6066,73.4744,73.5122,108635.0
2023-05-12 13:00:00,77.88,77.88,77.84,77.88,10364.0,73.5027,73.5027,73.465,73.5027,10364.0
2023-05-12 13:05:00,77.88,77.91,77.85,77.86,7329.0,73.5027,73.5311,73.4744,73.4839,7329.0
2023-05-12 13:10:00,77.85,77.95,77.85,77.91,28459.0,73.4744,73.5688,73.4744,73.5311,28459.0
2023-05-12 13:15:00,77.89,77.89,77.76,77.76,19946.0,73.5122,73.5122,73.3895,73.3895,19946.0
2023-05-12 13:20:00,77.76,77.84,77.75,77.84,15914.0,73.3895,73.465,73.3801,73.465,15914.0
2023-05-12 13:25:00,77.85,77.87,77.8,77.84,25251.0,73.4744,73.4933,73.4272,73.465,25251.0
2023-05-12 13:30:00,77.84,77.91,77.83,77.86,30110.0,73.465,73.5311,73.4556,73.4839,30110.0
2023-05-12 13:35:00,77.86,77.88,77.78,77.82,31984.0,73.4839,73.5027,73.4084,73.4461,31984.0
2023-05-12 13:40:00,77.82,77.86,77.82,77.86,13601.0,73.4461,73.4839,73.4461,73.4839,13601.0
2023-05-12 13:45:00,77.86,77.86,77.79,77.83,9156.0,73.4839,73.4839,73.4178,73.4556,9156.0
2023-05-12 13:50:00,77.83,77.84,77.79,77.8,19305.0,73.4556,73.465,73.4178,73.4272,19305.0
2023-05-12 13:55:00,77.81,77.82,77.76,77.79,14550.0,73.4367,73.4461,73.3895,73.4178,14550.0
2023-05-12 14:00:00,77.78,77.86,77.74,77.85,20664.0,73.4084,73.4839,73.3706,73.4744,20664.0
2023-05-12 14:05:00,77.85,77.93,77.84,77.93,11810.0,73.4744,73.5499,73.465,73.5499,11810.0
2023-05-12 14:10:00,77.93,77.93,77.86,77.87,14544.0,73.5499,73.5499,73.4839,73.4933,14544.0
2023-05-12 14:15:00,77.87,77.92,77.86,77.92,25939.0,73.4933,73.5405,73.4839,73.5405,25939.0
2023-05-12 14:20:00,77.92,77.94,77.89,77.91,17143.0,73.5405,73.5594,73.5122,73.5311,17143.0
2023-05-12 14:25:00,77.92,77.99,77.91,77.95,30050.0,73.5405,73.6066,73.5311,73.5688,30050.0
2023-05-12 14:30:00,77.94,77.96,77.89,77.93,38211.0,73.5594,73.5783,73.5122,73.5499,38211.0
2023-05-12 14:35:00,77.93,77.93,77.86,77.89,20357.0,73.5499,73.5499,73.4839,73.5122,20357.0
2023-05-12 14:40:00,77.89,77.92,77.88,77.91,12073.0,73.5122,73.5405,73.5027,73.5311,12073.0
2023-05-12 14:45:00,77.91,77.92,77.87,77.89,23726.0,73.5311,73.5405,73.4933,73.5122,23726.0
2023-05-12 14:50:00,77.89,77.94,77.89,77.92,13075.0,73.5122,73.5594,73.5122,73.5405,13075.0
2023-05-12 14:55:00,77.93,77.94,77.87,77.88,24986.0,73.5499,73.5594,73.4933,73.5027,24986.0
2023-05-12 15:00:00,77.89,77.98,77.87,77.96,43639.0,73.5122,73.5971,73.4933,73.5783,43639.0
2023-05-12 15:05:00,77.95,77.97,77.93,77.93,45098.0,73.5688,73.5877,73.5499,73.5499,45098.0
2023-05-12 15:10:00,77.93,77.93,77.8,77.81,27572.0,73.5499,73.5499,73.4272,73.4367,27572.0
2023-05-12 15:15:00,77.8,77.89,77.8,77.88,32252.0,73.4272,73.5122,73.4272,73.5027,32252.0
2023-05-12 15:20:00,77.88,77.9,77.85,77.85,29975.0,73.5027,73.5216,73.4744,73.4744,29975.0
2023-05-12 15:25:00,77.85,77.86,77.82,77.84,80311.0,73.4744,73.4839,73.4461,73.465,80311.0
2023-05-12 15:30:00,77.84,77.9,77.83,77.87,189105.0,73.465,73.5216,73.4556,73.4933,189105.0
2023-05-12 15:35:00,77.87,77.92,77.82,77.89,90118.0,73.4933,73.5405,73.4461,73.5122,90118.0
2023-05-12 15:40:00,77.9,77.95,77.87,77.92,54892.0,73.5216,73.5688,73.4933,73.5405,54892.0
2023-05-12 15:45:00,77.92,77.93,77.87,77.89,43521.0,73.5405,73.5499,73.4933,73.5122,43521.0
2023-05-12 15:50:00,77.88,77.92,77.83,77.85,213510.0,73.5027,73.5405,73.4556,73.4744,213510.0
2023-05-12 15:55:00,77.85,77.9,77.85,77.87,311576.0,73.4744,73.5216,73.4744,73.4933,311576.0
2023-05-15 09:30:00,78.12,78.26,77.8,77.8,127857.0,73.7293,73.8614,73.4272,73.4272,127857.0
2023-05-15 09:35:00,77.79,77.81,77.32,77.53,66687.0,73.4178,73.4367,72.9742,73.1724,66687.0
2023-05-15 09:40:00,77.54,77.68,77.51,77.66,66835.0,73.1819,73.314,73.1535,73.2951,66835.0
2023-05-15 09:45:00,77.67,77.79,77.64,77.77,47770.0,73.3046,73.4178,73.2762,73.3989,47770.0
2023-05-15 09:50:00,77.76,77.88,77.69,77.7,48611.0,73.3895,73.5027,73.3234,73.3329,48611.0
2023-05-15 09:55:00,77.7,77.7,77.47,77.58,34986.0,73.3329,73.3329,73.1158,73.2196,34986.0
2023-05-15 10:00:00,77.57,77.71,77.56,77.67,35588.0,73.2102,73.3423,73.2007,73.3046,35588.0
2023-05-15 10:05:00,77.7,77.81,77.68,77.78,27117.0,73.3329,73.4367,73.314,73.4084,27117.0
2023-05-15 10:10:00,77.78,77.82,77.72,77.77,25803.0,73.4084,73.4461,73.3517,73.3989,25803.0
2023-05-15 10:15:00,77.76,77.76,77.62,77.7,21001.0,73.3895,73.3895,73.2574,73.3329,21001.0
2023-05-15 10:20:00,77.72,77.82,77.68,77.78,17439.0,73.3517,73.4461,73.314,73.4084,17439.0
2023-05-15 10:25:00,77.79,77.9,77.78,77.84,22079.0,73.4178,73.5216,73.4084,73.465,22079.0
2023-05-15 10:30:00,77.84,77.88,77.82,77.83,19173.0,73.465,73.5027,73.4461,73.4556,19173.0
2023-05-15 10:35:00,77.83,77.85,77.72,77.76,32800.0,73.4556,73.4744,73.3517,73.3895,32800.0
2023-05-15 10:40:00,77.77,77.83,77.71,77.83,25286.0,73.3989,73.4556,73.3423,73.4556,25286.0
2023-05-15 10:45:00,77.84,77.88,77.78,77.8,17033.0,73.465,73.5027,73.4084,73.4272,17033.0
2023-05-15 10:50:00,77.81,77.81,77.74,77.75,12703.0,73.4367,73.4367,73.3706,73.3801,12703.0
2023-05-15 10:55:00,77.75,77.8,77.75,77.78,14537.0,73.3801,73.4272,73.3801,73.4084,14537.0
2023-05-15 11:00:00,77.78,77.8,77.74,77.74,14194.0,73.4084,73.4272,73.3706,73.3706,14194.0
2023-05-15 11:05:00,77.74,77.78,77.69,77.69,9778.0,73.3706,73.4084,73.3234,73.3234,9778.0
2023-05-15 11:10:00,77.67,77.71,77.66,77.7,18542.0,73.3046,73.3423,73.2951,73.3329,18542.0
2023-05-15 11:15:00,77.71,77.72,77.66,77.67,11667.0,73.3423,73.3517,73.2951,73.3046,11667.0
2023-05-15 11:20:00,77.67,77.7,77.65,77.66,8812.0,73.3046,73.3329,73.2857,73.2951,8812.0
2023-05-15 11:25:00,77.66,77.66,77.62,77.65,14107.0,73.2951,73.2951,73.2574,73.2857,14107.0
2023-05-15 11:30:00,77.65,77.73,77.64,77.68,20136.0,73.2857,73.3612,73.2762,73.314,20136.0
2023-05-15 11:35:00,77.69,77.7,77.64,77.66,20457.0,73.3234,73.3329,73.2762,73.2951,20457.0
2023-05-15 11:40:00,77.66,77.66,77.6,77.61,17806.0,73.2951,73.2951,73.2385,73.2479,17806.0
2023-05-15 11:45:00,77.6,77.62,77.55,77.62,16368.0,73.2385,73.2574,73.1913,73.2574,16368.0
2023-05-15 11:50:00,77.62,77.75,77.61,77.67,19180.0,73.2574,73.3801,73.2479,73.3046,19180.0
2023-05-15 11:55:00,77.69,77.72,77.68,77.72,10370.0,73.3234,73.3517,73.314,73.3517,10370.0
2023-05-15 12:00:00,77.72,77.73,77.61,77.62,20645.0,73.3517,73.3612,73.2479,73.2574,20645.0
2023-05-15 12:05:00,77.63,77.67,77.63,77.66,12886.0,73.2668,73.3046,73.2668,73.2951,12886.0
2023-05-15 12:10:00,77.66,77.7,77.64,77.69,7481.0,73.2951,73.3329,73.2762,73.3234,7481.0
2023-05-15 12:15:00,77.69,77.71,77.66,77.69,18159.0,73.3234,73.3423,73.2951,73.3234,18159.0
2023-05-15 12:20:00,77.7,77.71,77.65,77.67,11548.0,73.3329,73.3423,73.2857,73.3046,11548.0
2023-05-15 12:25:00,77.67,77.69,77.62,77.69,8505.0,73.3046,73.3234,73.2574,73.3234,8505.0
2023-05-15 12:30:00,77.69,77.78,77.69,77.73,20610.0,73.3234,73.4084,73.3234,73.3612,20610.0
2023-05-15 12:35:00,77.73,77.76,77.7,77.72,9627.0,73.3612,73.3895,73.3329,73.3517,9627.0
2023-05-15 12:40:00,77.73,77.77,77.72,77.77,10514.0,73.3612,73.3989,73.3517,73.3989,10514.0
2023-05-15 12:45:00,77.78,77.83,77.76,77.78,11570.0,73.4084,73.4556,73.3895,73.4084,11570.0
2023-05-15 12:50:00,77.78,77.8,77.76,77.78,10417.0,73.4084,73.4272,73.3895,73.4084,10417.0
2023-05-15 12:55:00,77.77,77.81,77.75,77.81,11386.0,73.3989,73.4367,73.3801,73.4367,11386.0
2023-05-15 13:00:00,77.81,77.83,77.79,77.82,11919.0,73.4367,73.4556,73.4178,73.4461,11919.0
2023-05-15 13:05:00,77.83,77.86,77.81,77.85,16321.0,73.4556,73.4839,73.4367,73.4744,16321.0
2023-05-15 13:10:00,77.86,77.92,77.86,77.9,12705.0,73.4839,73.5405,73.4839,73.5216,12705.0
2023-05-15 13:15:00,77.91,77.92,77.81,77.81,23742.0,73.5311,73.5405,73.4367,73.4367,23742.0
2023-05-15 13:20:00,77.81,77.81,77.73,77.8,19491.0,73.4367,73.4367,73.3612,73.4272,19491.0
2023-05-15 13:25:00,77.79,77.81,77.68,77.69,17372.0,73.4178,73.4367,73.314,73.3234,17372.0
2023-05-15 13:30:00,77.68,77.73,77.68,77.72,14510.0,73.314,73.3612,73.314,73.3517,14510.0
2023-05-15 13:35:00,77.72,77.77,77.72,77.76,10095.0,73.3517,73.3989,73.3517,73.3895,10095.0
2023-05-15 13:40:00,77.76,77.77,77.68,77.72,18910.0,73.3895,73.3989,73.314,73.3517,18910.0
2023-05-15 13:45:00,77.7,77.71,77.65,77.67,8950.0,73.3329,73.3423,73.2857,73.3046,8950.0
2023-05-15 13:50:00,77.67,77.7,77.64,77.7,9838.0,73.3046,73.3329,73.2762,73.3329,9838.0
2023-05-15 13:55:00,77.69,77.76,77.67,77.75,11202.0,73.3234,73.3895,73.3046,73.3801,11202.0
2023-05-15 14:00:00,77.75,77.81,77.74,77.79,16327.0,73.3801,73.4367,73.3706,73.4178,16327.0
2023-05-15 14:05:00,77.79,77.85,77.78,77.85,9088.0,73.4178,73.4744,73.4084,73.4744,9088.0
2023-05-15 14:10:00,77.85,77.89,77.85,77.87,8035.0,73.4744,73.5122,73.4744,73.4933,8035.0
2023-05-15 14:15:00,77.86,77.87,77.78,77.81,18484.0,73.4839,73.4933,73.4084,73.4367,18484.0
2023-05-15 14:20:00,77.82,77.83,77.78,77.78,9706.0,73.4461,73.4556,73.4084,73.4084,9706.0
2023-05-15 14:25:00,77.78,77.82,77.77,77.8,11155.0,73.4084,73.4461,73.3989,73.4272,11155.0
2023-05-15 14:30:00,77.81,77.82,77.8,77.81,13696.0,73.4367,73.4461,73.4272,73.4367,13696.0
2023-05-15 14:35:00,77.82,77.83,77.78,77.81,20306.0,73.4461,73.4556,73.4084,73.4367,20306.0
2023-05-15 14:40:00,77.81,77.84,77.8,77.84,13428.0,73.4367,73.465,73.4272,73.465,13428.0
2023-05-15 14:45:00,77.84,77.88,77.83,77.87,18149.0,73.465,73.5027,73.4556,73.4933,18149.0
2023-05-15 14:50:00,77.87,77.87,77.83,77.84,14826.0,73.4933,73.4933,73.4556,73.465,14826.0
2023-05-15 14:55:00,77.84,77.84,77.77,77.81,11970.0,73.465,73.465,73.3989,73.4367,11970.0
2023-05-15 15:00:00,77.81,77.87,77.8,77.81,29731.0,73.4367,73.4933,73.4272,73.4367,29731.0
2023-05-15 15:05:00,77.81,77.85,77.8,77.84,11655.0,73.4367,73.4744,73.4272,73.465,11655.0
2023-05-15 15:10:00,77.84,77.86,77.8,77.82,17837.0,73.465,73.4839,73.4272,73.4461,17837.0
2023-05-15 15:15:00,77.82,77.87,77.82,77.84,25385.0,73.4461,73.4933,73.4461,73.465,25385.0
2023-05-15 15:20:00,77.85,77.86,77.82,77.84,16743.0,73.4744,73.4839,73.4461,73.465,16743.0
2023-05-15 15:25:00,77.84,77.84,77.8,77.81,18006.0,73.465,73.465,73.4272,73.4367,18006.0
2023-05-15 15:30:00,77.81,77.83,77.79,77.8,39385.0,73.4367,73.4556,73.4178,73.4272,39385.0
2023-05-15 15:35:00,77.8,77.88,77.78,77.86,27880.0,73.4272,73.5027,73.4084,73.4839,27880.0
2023-05-15 15:40:00,77.86,77.87,77.76,77.8,36277.0,73.4839,73.4933,73.3895,73.4272,36277.0
2023-05-15 15:45:00,77.8,77.82,77.75,77.75,49003.0,73.4272,73.4461,73.3801,73.3801,49003.0
2023-05-15 15:50:00,77.75,77.75,77.68,77.72,92707.0,73.3801,73.3801,73.314,73.3517,92707.0
2023-05-15 15:55:00,77.7,77.74,77.64,77.74,246036.0,73.3329,73.3706,73.2762,73.3706,246036.0
2023-05-16 09:30:00,77.83,77.83,76.93,77.03,184066.0,73.4556,73.4556,72.6061,72.7005,184066.0
2023-05-16 09:35:00,77.04,77.37,77.03,77.29,44998.0,72.71,73.0214,72.7005,72.9459,44998.0
2023-05-16 09:40:00,77.3,77.53,77.3,77.51,46118.0,72.9553,73.1724,72.9553,73.1535,46118.0
2023-05-16 09:45:00,77.51,77.56,77.41,77.48,34281.0,73.1535,73.2007,73.0592,73.1252,34281.0
2023-05-16 09:50:00,77.48,77.48,77.32,77.43,50471.0,73.1252,73.1252,72.9742,73.078,50471.0
2023-05-16 09:55:00,77.43,77.63,77.43,77.63,35435.0,73.078,73.2668,73.078,73.2668,35435.0
2023-05-16 10:00:00,77.63,77.7,77.55,77.65,39560.0,73.2668,73.3329,73.1913,73.2857,39560.0
2023-05-16 10:05:00,77.66,77.74,77.57,77.61,45470.0,73.2951,73.3706,73.2102,73.2479,45470.0
2023-05-16 10:10:00,77.63,77.64,77.52,77.62,35209.0,73.2668,73.2762,73.163,73.2574,35209.0
2023-05-16 10:15:00,77.61,77.62,77.47,77.55,42221.0,73.2479,73.2574,73.1158,73.1913,42221.0
2023-05-16 10:20:00,77.53,77.55,77.47,77.5,44307.0,73.1724,73.1913,73.1158,73.1441,44307.0
2023-05-16 10:25:00,77.5,77.73,77.5,77.73,24064.0,73.1441,73.3612,73.1441,73.3612,24064.0
2023-05-16 10:30:00,77.73,77.77,77.52,77.55,33295.0,73.3612,73.3989,73.163,73.1913,33295.0
2023-05-16 10:35:00,77.55,77.55,77.41,77.41,26595.0,73.1913,73.1913,73.0592,73.0592,26595.0
2023-05-16 10:40:00,77.41,77.47,77.38,77.47,25936.0,73.0592,73.1158,73.0308,73.1158,25936.0
2023-05-16 10:45:00,77.47,77.47,77.34,77.38,16209.0,73.1158,73.1158,72.9931,73.0308,16209.0
2023-05-16 10:50:00,77.38,77.39,77.27,77.29,23772.0,73.0308,73.0403,72.927,72.9459,23772.0
2023-05-16 10:55:00,77.29,77.3,77.18,77.21,41142.0,72.9459,72.9553,72.8421,72.8704,41142.0
2023-05-16 11:00:00,77.21,77.33,77.2,77.32,34795.0,72.8704,72.9837,72.861,72.9742,34795.0
2023-05-16 11:05:00,77.33,77.37,77.31,77.35,42391.0,72.9837,73.0214,72.9648,73.0025,42391.0
2023-05-16 11:10:00,77.34,77.36,77.26,77.3,33751.0,72.9931,73.012,72.9176,72.9553,33751.0
2023-05-16 11:15:00,77.3,77.43,77.28,77.43,36692.0,72.9553,73.078,72.9365,73.078,36692.0
2023-05-16 11:20:00,77.42,77.5,77.41,77.5,21424.0,73.0686,73.1441,73.0592,73.1441,21424.0
2023-05-16 11:25:00,77.5,77.54,77.48,77.48,40263.0,73.1441,73.1819,73.1252,73.1252,40263.0
2023-05-16 11:30:00,77.5,77.53,77.46,77.48,22793.0,73.1441,73.1724,73.1064,73.1252,22793.0
2023-05-16 11:35:00,77.48,77.53,77.47,77.48,31002.0,73.1252,73.1724,73.1158,73.1252,31002.0
2023-05-16 11:40:00,77.48,77.52,77.46,77.48,17677.0,73.1252,73.163,73.1064,73.1252,17677.0
2023-05-16 11:45:00,77.48,77.52,77.43,77.51,19194.0,73.1252,73.163,73.078,73.1535,19194.0
2023-05-16 11:50:00,77.52,77.6,77.5,77.51,20642.0,73.163,73.2385,73.1441,73.1535,20642.0
2023-05-16 11:55:00,77.51,77.61,77.5,77.61,14306.0,73.1535,73.2479,73.1441,73.2479,14306.0
2023-05-16 12:00:00,77.64,77.68,77.62,77.64,53909.0,73.2762,73.314,73.2574,73.2762,53909.0
2023-05-16 12:05:00,77.64,77.72,77.63,77.68,21033.0,73.2762,73.3517,73.2668,73.314,21033.0
2023-05-16 12:10:00,77.67,77.73,77.64,77.68,22202.0,73.3046,73.3612,73.2762,73.314,22202.0
2023-05-16 12:15:00,77.68,77.75,77.67,77.72,27953.0,73.314,73.3801,73.3046,73.3517,27953.0
2023-05-16 12:20:00,77.73,77.76,77.71,77.73,23212.0,73.3612,73.3895,73.3423,73.3612,23212.0
2023-05-16 12:25:00,77.74,77.86,77.74,77.86,22495.0,73.3706,73.4839,73.3706,73.4839,22495.0
2023-05-16 12:30:00,77.86,77.9,77.8,77.85,17520.0,73.4839,73.5216,73.4272,73.4744,17520.0
2023-05-16 12:35:00,77.85,77.93,77.85,77.92,27441.0,73.4744,73.5499,73.4744,73.5405,27441.0
2023-05-16 12:40:00,77.93,78.01,77.93,77.93,24614.0,73.5499,73.6254,73.5499,73.5499,24614.0
2023-05-16 12:45:00,77.94,77.97,77.86,77.91,21155.0,73.5594,73.5877,73.4839,73.5311,21155.0
2023-05-16 12:50:00,77.91,77.98,77.88,77.95,27609.0,73.5311,73.5971,73.5027,73.5688,27609.0
2023-05-16 12:55:00,77.95,77.97,77.92,77.93,23862.0,73.5688,73.5877,73.5405,73.5499,23862.0
2023-05-16 13:00:00,77.94,77.95,77.89,77.92,10489.0,73.5594,73.5688,73.5122,73.5405,10489.0
2023-05-16 13:05:00,77.93,78.0,77.92,77.98,21705.0,73.5499,73.616,73.5405,73.5971,21705.0
2023-05-16 13:10:00,77.98,78.01,77.94,77.97,37988.0,73.5971,73.6254,73.5594,73.5877,37988.0
2023-05-16 13:15:00,77.96,78.0,77.92,77.95,17333.0,73.5783,73.616,73.5405,73.5688,17333.0
2023-05-16 13:20:00,77.95,77.96,77.91,77.92,11186.0,73.5688,73.5783,73.5311,73.5405,11186.0
2023-05-16 13:25:00,77.92,77.97,77.9,77.97,15009.0,73.5405,73.5877,73.5216,73.5877,15009.0
2023-05-16 13:30:00,77.97,77.98,77.86,77.9,28513.0,73.5877,73.5971,73.4839,73.5216,28513.0
2023-05-16 13:35:00,77.9,77.91,77.8,77.81,32542.0,73.5216,73.5311,73.4272,73.4367,32542.0
2023-05-16 13:40:00,77.81,77.81,77.77,77.79,16818.0,73.4367,73.4367,73.3989,73.4178,16818.0
2023-05-16 13:45:00,77.79,77.81,77.75,77.81,27508.0,73.4178,73.4367,73.3801,73.4367,27508.0
2023-05-16 13:50:00,77.81,77.91,77.8,77.9,17544.0,73.4367,73.5311,73.4272,73.5216,17544.0
2023-05-16 13:55:00,77.9,77.95,77.89,77.95,17786.0,73.5216,73.5688,73.5122,73.5688,17786.0
2023-05-16 14:00:00,77.95,77.95,77.84,77.84,24458.0,73.5688,73.5688,73.465,73.465,24458.0
2023-05-16 14:05:00,77.85,77.9,77.8,77.85,11197.0,73.4744,73.5216,73.4272,73.4744,11197.0
2023-05-16 14:10:00,77.85,77.91,77.84,77.89,14662.0,73.4744,73.5311,73.465,73.5122,14662.0
2023-05-16 14:15:00,77.89,77.97,77.87,77.94,37028.0,73.5122,73.5877,73.4933,73.5594,37028.0
2023-05-16 14:20:00,77.94,77.94,77.84,77.84,28213.0,73.5594,73.5594,73.465,73.465,28213.0
2023-05-16 14:25:00,77.83,77.86,77.82,77.85,13485.0,73.4556,73.4839,73.4461,73.4744,13485.0
2023-05-16 14:30:00,77.85,77.91,77.84,77.91,21935.0,73.4744,73.5311,73.465,73.5311,21935.0
2023-05-16 14:35:00,77.91,77.93,77.89,77.92,21464.0,73.5311,73.5499,73.5122,73.5405,21464.0
2023-05-16 14:40:00,77.93,77.98,77.92,77.95,21450.0,73.5499,73.5971,73.5405,73.5688,21450.0
2023-05-16 14:45:00,77.95,77.96,77.88,77.88,15004.0,73.5688,73.5783,73.5027,73.5027,15004.0
2023-05-16 14:50:00,77.89,77.95,77.88,77.91,23450.0,73.5122,73.5688,73.5027,73.5311,23450.0
2023-05-16 14:55:00,77.92,77.99,77.88,77.91,59099.0,73.5405,73.6066,73.5027,73.5311,59099.0
2023-05-16 15:00:00,77.91,77.93,77.88,77.92,20183.0,73.5311,73.5499,73.5027,73.5405,20183.0
2023-05-16 15:05:00,77.92,77.92,77.86,77.87,30851.0,73.5405,73.5405,73.4839,73.4933,30851.0
2023-05-16 15:10:00,77.87,77.94,77.86,77.88,28110.0,73.4933,73.5594,73.4839,73.5027,28110.0
2023-05-16 15:15:00,77.88,77.94,77.88,77.93,28997.0,73.5027,73.5594,73.5027,73.5499,28997.0
2023-05-16 15:20:00,77.94,77.96,77.9,77.96,36038.0,73.5594,73.5783,73.5216,73.5783,36038.0
2023-05-16 15:25:00,77.97,77.98,77.91,77.95,52670.0,73.5877,73.5971,73.5311,73.5688,52670.0
2023-05-16 15:30:00,77.95,77.96,77.88,77.91,51146.0,73.5688,73.5783,73.5027,73.5311,51146.0
2023-05-16 15:35:00,77.92,77.95,77.9,77.94,41465.0,73.5405,73.5688,73.5216,73.5594,41465.0
2023-05-16 15:40:00,77.95,77.99,77.93,77.96,56683.0,73.5688,73.6066,73.5499,73.5783,56683.0
2023-05-16 15:45:00,77.95,78.0,77.94,77.98,56341.0,73.5688,73.616,73.5594,73.5971,56341.0
2023-05-16 15:50:00,77.97,77.97,77.83,77.85,131192.0,73.5877,73.5877,73.4556,73.4744,131192.0
2023-05-16 15:55:00,77.84,77.91,77.79,77.8,320890.0,73.465,73.5311,73.4178,73.4272,320890.0
2023-05-17 09:30:00,77.8,77.92,77.73,77.82,109985.0,73.4272,73.5405,73.3612,73.4461,109985.0
2023-05-17 09:35:00,77.82,77.85,77.46,77.47,48167.0,73.4461,73.4744,73.1064,73.1158,48167.0
2023-05-17 09:40:00,77.47,77.48,77.16,77.28,82694.0,73.1158,73.1252,72.8232,72.9365,82694.0
2023-05-17 09:45:00,77.29,77.4,77.16,77.18,46427.0,72.9459,73.0497,72.8232,72.8421,46427.0
2023-05-17 09:50:00,77.16,77.19,77.03,77.09,55564.0,72.8232,72.8515,72.7005,72.7571,55564.0
2023-05-17 09:55:00,77.09,77.19,77.08,77.15,49080.0,72.7571,72.8515,72.7477,72.8138,49080.0
2023-05-17 10:00:00,77.17,77.27,77.17,77.25,36225.0,72.8327,72.927,72.8327,72.9082,36225.0
2023-05-17 10:05:00,77.25,77.35,77.21,77.29,34417.0,72.9082,73.0025,72.8704,72.9459,34417.0
2023-05-17 10:10:00,77.29,77.35,77.16,77.2,29838.0,72.9459,73.0025,72.8232,72.861,29838.0
2023-05-17 10:15:00,77.21,77.24,77.12,77.14,16664.0,72.8704,72.8987,72.7855,72.8043,16664.0
2023-05-17 10:20:00,77.13,77.14,77.05,77.06,20243.0,72.7949,72.8043,72.7194,72.7288,20243.0
2023-05-17 10:25:00,77.06,77.09,77.02,77.06,73609.0,72.7288,72.7571,72.6911,72.7288,73609.0
2023-05-17 10:30:00,77.06,77.11,76.99,77.11,67024.0,72.7288,72.776,72.6628,72.776,67024.0
2023-05-17 10:35:00,77.11,77.11,77.03,77.04,35016.0,72.776,72.776,72.7005,72.71,35016.0
2023-05-17 10:40:00,77.03,77.11,76.99,77.1,25853.0,72.7005,72.776,72.6628,72.7666,25853.0
2023-05-17 10:45:00,77.09,77.12,77.05,77.06,29698.0,72.7571,72.7855,72.7194,72.7288,29698.0
2023-05-17 10:50:00,77.06,77.06,76.87,76.89,29973.0,72.7288,72.7288,72.5495,72.5684,29973.0
2023-05-17 10:55:00,76.89,77.0,76.88,76.96,32313.0,72.5684,72.6722,72.559,72.6345,32313.0
2023-05-17 11:00:00,76.97,77.04,76.92,76.93,28831.0,72.6439,72.71,72.5967,72.6061,28831.0
2023-05-17 11:05:00,76.94,76.97,76.83,76.9,37284.0,72.6156,72.6439,72.5118,72.5778,37284.0
2023-05-17 11:10:00,76.89,76.9,76.85,76.85,14022.0,72.5684,72.5778,72.5306,72.5306,14022.0
2023-05-17 11:15:00,76.84,76.96,76.79,76.86,35130.0,72.5212,72.6345,72.474,72.5401,35130.0
2023-05-17 11:20:00,76.86,76.86,76.63,76.64,22596.0,72.5401,72.5401,72.323,72.3324,22596.0
2023-05-17 11:25:00,76.64,76.66,76.59,76.63,28898.0,72.3324,72.3513,72.2853,72.323,28898.0
2023-05-17 11:30:00,76.63,76.74,76.62,76.65,27861.0,72.323,72.4268,72.3136,72.3419,27861.0
2023-05-17 11:35:00,76.64,76.65,76.56,76.61,37198.0,72.3324,72.3419,72.2569,72.3041,37198.0
2023-05-17 11:40:00,76.62,76.72,76.62,76.67,20505.0,72.3136,72.4079,72.3136,72.3608,20505.0
2023-05-17 11:45:00,76.69,76.73,76.59,76.59,13138.0,72.3796,72.4174,72.2853,72.2853,13138.0
2023-05-17 11:50:00,76.6,76.66,76.6,76.64,11499.0,72.2947,72.3513,72.2947,72.3324,11499.0
2023-05-17 11:55:00,76.64,76.67,76.62,76.66,19931.0,72.3324,72.3608,72.3136,72.3513,19931.0
2023-05-17 12:00:00,76.66,76.69,76.63,76.64,20104.0,72.3513,72.3796,72.323,72.3324,20104.0
2023-05-17 12:05:00,76.64,76.66,76.62,76.63,18627.0,72.3324,72.3513,72.3136,72.323,18627.0
2023-05-17 12:10:00,76.63,76.69,76.6,76.61,22498.0,72.323,72.3796,72.2947,72.3041,22498.0
2023-05-17 12:15:00,76.61,76.71,76.61,76.71,27290.0,72.3041,72.3985,72.3041,72.3985,27290.0
2023-05-17 12:20:00,76.72,76.77,76.66,76.75,28824.0,72.4079,72.4551,72.3513,72.4363,28824.0
2023-05-17 12:25:00,76.75,76.78,76.7,76.78,34126.0,72.4363,72.4646,72.3891,72.4646,34126.0
2023-05-17 12:30:00,76.78,76.88,76.77,76.87,47765.0,72.4646,72.559,72.4551,72.5495,47765.0
2023-05-17 12:35:00,76.86,77.0,76.86,76.99,43784.0,72.5401,72.6722,72.5401,72.6628,43784.0
2023-05-17 12:40:00,76.99,77.03,76.93,76.93,33038.0,72.6628,72.7005,72.6061,72.6061,33038.0
2023-05-17 12:45:00,76.93,76.99,76.92,76.98,16792.0,72.6061,72.6628,72.5967,72.6533,16792.0
2023-05-17 12:50:00,76.98,77.0,76.94,76.99,20219.0,72.6533,72.6722,72.6156,72.6628,20219.0
2023-05-17 12:55:00,76.99,77.05,76.99,77.03,23955.0,72.6628,72.7194,72.6628,72.7005,23955.0
2023-05-17 13:00:00,77.02,77.13,77.02,77.11,22848.0,72.6911,72.7949,72.6911,72.776,22848.0
2023-05-17 13:05:00,77.11,77.17,77.09,77.17,19419.0,72.776,72.8327,72.7571,72.8327,19419.0
2023-05-17 13:10:00,77.17,77.19,77.12,77.14,35580.0,72.8327,72.8515,72.7855,72.8043,35580.0
2023-05-17 13:15:00,77.14,77.14,76.99,77.0,46495.0,72.8043,72.8043,72.6628,72.6722,46495.0
2023-05-17 13:20:00,77.0,77.08,76.99,77.08,53213.0,72.6722,72.7477,72.6628,72.7477,53213.0
2023-05-17 13:25:00,77.08,77.1,77.01,77.04,36199.0,72.7477,72.7666,72.6816,72.71,36199.0
2023-05-17 13:30:00,77.04,77.13,77.03,77.12,36764.0,72.71,72.7949,72.7005,72.7855,36764.0
2023-05-17 13:35:00,77.13,77.13,77.02,77.06,21070.0,72.7949,72.7949,72.6911,72.7288,21070.0
2023-05-17 13:40:00,77.06,77.16,77.05,77.16,33652.0,72.7288,72.8232,72.7194,72.8232,33652.0
2023-05-17 13:45:00,77.16,77.22,77.13,77.21,29166.0,72.8232,72.8798,72.7949,72.8704,29166.0
2023-05-17 13:50:00,77.21,77.23,77.16,77.18,39724.0,72.8704,72.8893,72.8232,72.8421,39724.0
2023-05-17 13:55:00,77.18,77.26,77.18,77.25,20360.0,72.8421,72.9176,72.8421,72.9082,20360.0
2023-05-17 14:00:00,77.25,77.28,77.23,77.23,21329.0,72.9082,72.9365,72.8893,72.8893,21329.0
2023-05-17 14:05:00,77.23,77.23,77.16,77.17,15230.0,72.8893,72.8893,72.8232,72.8327,15230.0
2023-05-17 14:10:00,77.17,77.24,77.17,77.21,15393.0,72.8327,72.8987,72.8327,72.8704,15393.0
2023-05-17 14:15:00,77.22,77.25,77.18,77.25,29983.0,72.8798,72.9082,72.8421,72.9082,29983.0
2023-05-17 14:20:00,77.24,77.24,77.19,77.2,15662.0,72.8987,72.8987,72.8515,72.861,15662.0
2023-05-17 14:25:00,77.2,77.21,77.18,77.2,18230.0,72.861,72.8704,72.8421,72.861,18230.0
2023-05-17 14:30:00,77.2,77.28,77.2,77.25,35348.0,72.861,72.9365,72.861,72.9082,35348.0
2023-05-17 14:35:00,77.25,77.27,77.21,77.21,25164.0,72.9082,72.927,72.8704,72.8704,25164.0
2023-05-17 14:40:00,77.21,77.22,77.15,77.19,25636.0,72.8704,72.8798,72.8138,72.8515,25636.0
2023-05-17 14:45:00,77.2,77.25,77.17,77.25,17651.0,72.861,72.9082,72.8327,72.9082,17651.0
2023-05-17 14:50:00,77.25,77.26,77.21,77.26,22691.0,72.9082,72.9176,72.8704,72.9176,22691.0
2023-05-17 14:55:00,77.26,77.26,77.21,77.22,20661.0,72.9176,72.9176,72.8704,72.8798,20661.0
2023-05-17 15:00:00,77.22,77.3,77.22,77.29,22556.0,72.8798,72.9553,72.8798,72.9459,22556.0
2023-05-17 15:05:00,77.29,77.33,77.28,77.31,39545.0,72.9459,72.9837,72.9365,72.9648,39545.0
2023-05-17 15:10:00,77.3,77.33,77.29,77.29,20672.0,72.9553,72.9837,72.9459,72.9459,20672.0
2023-05-17 15:15:00,77.29,77.34,77.26,77.28,39151.0,72.9459,72.9931,72.9176,72.9365,39151.0
2023-05-17 15:20:00,77.28,77.3,77.18,77.19,22832.0,72.9365,72.9553,72.8421,72.8515,22832.0
2023-05-17 15:25:00,77.2,77.2,77.16,77.17,22139.0,72.861,72.861,72.8232,72.8327,22139.0
2023-05-17 15:30:00,77.18,77.22,77.15,77.19,35067.0,72.8421,72.8798,72.8138,72.8515,35067.0
2023-05-17 15:35:00,77.19,77.19,77.12,77.16,31136.0,72.8515,72.8515,72.7855,72.8232,31136.0
2023-05-17 15:40:00,77.16,77.27,77.13,77.27,53355.0,72.8232,72.927,72.7949,72.927,53355.0
2023-05-17 15:45:00,77.26,77.33,77.25,77.31,45816.0,72.9176,72.9837,72.9082,72.9648,45816.0
2023-05-17 15:50:00,77.3,77.35,77.25,77.28,99413.0,72.9553,73.0025,72.9082,72.9365,99413.0
2023-05-17 15:55:00,77.28,77.28,77.18,77.23,259364.0,72.9365,72.9365,72.8421,72.8893,259364.0
2023-05-18 09:30:00,76.81,77.07,76.74,76.81,78529.0,72.4929,72.7383,72.4268,72.4929,78529.0
2023-05-18 09:35:00,76.81,76.86,76.69,76.78,24179.0,72.4929,72.5401,72.3796,72.4646,24179.0
2023-05-18 09:40:00,76.78,76.85,76.73,76.79,50812.0,72.4646,72.5306,72.4174,72.474,50812.0
2023-05-18 09:45:00,76.83,76.94,76.75,76.93,35104.0,72.5118,72.6156,72.4363,72.6061,35104.0
2023-05-18 09:50:00,76.95,77.12,76.95,77.07,59838.0,72.625,72.7855,72.625,72.7383,59838.0
2023-05-18 09:55:00,77.06,77.14,77.02,77.08,32922.0,72.7288,72.8043,72.6911,72.7477,32922.0
2023-05-18 10:00:00,77.08,77.14,76.98,77.01,29085.0,72.7477,72.8043,72.6533,72.6816,29085.0
2023-05-18 10:05:00,77.02,77.12,77.01,77.04,23169.0,72.6911,72.7855,72.6816,72.71,23169.0
2023-05-18 10:10:00,77.04,77.11,76.99,77.0,23058.0,72.71,72.776,72.6628,72.6722,23058.0
2023-05-18 10:15:00,77.0,77.01,76.9,76.9,29219.0,72.6722,72.6816,72.5778,72.5778,29219.0
2023-05-18 10:20:00,76.9,77.01,76.88,76.95,27945.0,72.5778,72.6816,72.559,72.625,27945.0
2023-05-18 10:25:00,76.98,76.98,76.87,76.93,20978.0,72.6533,72.6533,72.5495,72.6061,20978.0
2023-05-18 10:30:00,76.95,77.12,76.92,77.11,32528.0,72.625,72.7855,72.5967,72.776,32528.0
2023-05-18 10:35:00,77.12,77.15,77.07,77.08,25482.0,72.7855,72.8138,72.7383,72.7477,25482.0
2023-05-18 10:40:00,77.09,77.1,76.88,76.89,32089.0,72.7571,72.7666,72.559,72.5684,32089.0
2023-05-18 10:45:00,76.9,76.97,76.87,76.92,27855.0,72.5778,72.6439,72.5495,72.5967,27855.0
2023-05-18 10:50:00,76.93,77.03,76.93,77.0,58967.0,72.6061,72.7005,72.6061,72.6722,58967.0
2023-05-18 10:55:00,77.02,77.05,76.96,76.96,13392.0,72.6911,72.7194,72.6345,72.6345,13392.0
2023-05-18 11:00:00,76.97,77.03,76.94,76.95,94327.0,72.6439,72.7005,72.6156,72.625,94327.0
2023-05-18 11:05:00,76.95,76.98,76.88,76.9,25825.0,72.625,72.6533,72.559,72.5778,25825.0
2023-05-18 11:10:00,76.89,76.92,76.84,76.89,22554.0,72.5684,72.5967,72.5212,72.5684,22554.0
2023-05-18 11:15:00,76.9,76.96,76.9,76.93,20294.0,72.5778,72.6345,72.5778,72.6061,20294.0
2023-05-18 11:20:00,76.93,76.94,76.8,76.82,16623.0,72.6061,72.6156,72.4834,72.5023,16623.0
2023-05-18 11:25:00,76.81,76.82,76.73,76.73,18817.0,72.4929,72.5023,72.4174,72.4174,18817.0
2023-05-18 11:30:00,76.73,76.78,76.68,76.77,41750.0,72.4174,72.4646,72.3702,72.4551,41750.0
2023-05-18 11:35:00,76.77,76.8,76.71,76.71,29866.0,72.4551,72.4834,72.3985,72.3985,29866.0
2023-05-18 11:40:00,76.71,76.74,76.65,76.69,27433.0,72.3985,72.4268,72.3419,72.3796,27433.0
2023-05-18 11:45:00,76.7,76.75,76.67,76.74,51836.0,72.3891,72.4363,72.3608,72.4268,51836.0
2023-05-18 11:50:00,76.75,76.84,76.73,76.83,41237.0,72.4363,72.5212,72.4174,72.5118,41237.0
2023-05-18 11:55:00,76.84,76.85,76.68,76.73,42418.0,72.5212,72.5306,72.3702,72.4174,42418.0
2023-05-18 12:00:00,76.73,76.73,76.62,76.66,27103.0,72.4174,72.4174,72.3136,72.3513,27103.0
2023-05-18 12:05:00,76.66,76.77,76.63,76.77,40774.0,72.3513,72.4551,72.323,72.4551,40774.0
2023-05-18 12:10:00,76.77,76.85,76.74,76.81,54159.0,72.4551,72.5306,72.4268,72.4929,54159.0
2023-05-18 12:15:00,76.8,76.93,76.76,76.9,84117.0,72.4834,72.6061,72.4457,72.5778,84117.0
2023-05-18 12:20:00,76.9,76.95,76.89,76.92,42651.0,72.5778,72.625,72.5684,72.5967,42651.0
2023-05-18 12:25:00,76.92,76.95,76.87,76.88,38408.0,72.5967,72.625,72.5495,72.559,38408.0
2023-05-18 12:30:00,76.87,76.92,76.83,76.86,34923.0,72.5495,72.5967,72.5118,72.5401,34923.0
2023-05-18 12:35:00,76.85,76.87,76.75,76.78,45146.0,72.5306,72.5495,72.4363,72.4646,45146.0
2023-05-18 12:40:00,76.79,76.84,76.75,76.81,25125.0,72.474,72.5212,72.4363,72.4929,25125.0
2023-05-18 12:45:00,76.81,76.84,76.75,76.79,14842.0,72.4929,72.5212,72.4363,72.474,14842.0
2023-05-18 12:50:00,76.79,76.81,76.76,76.76,24700.0,72.474,72.4929,72.4457,72.4457,24700.0
2023-05-18 12:55:00,76.77,76.82,76.7,76.81,38614.0,72.4551,72.5023,72.3891,72.4929,38614.0
2023-05-18 13:00:00,76.8,76.8,76.71,76.72,18332.0,72.4834,72.4834,72.3985,72.4079,18332.0
2023-05-18 13:05:00,76.73,76.81,76.72,76.81,17158.0,72.4174,72.4929,72.4079,72.4929,17158.0
2023-05-18 13:10:00,76.8,76.87,76.77,76.87,39886.0,72.4834,72.5495,72.4551,72.5495,39886.0
2023-05-18 13:15:00,76.88,76.9,76.84,76.9,52660.0,72.559,72.5778,72.5212,72.5778,52660.0
2023-05-18 13:20:00,76.9,76.9,76.84,76.85,24198.0,72.5778,72.5778,72.5212,72.5306,24198.0
2023-05-18 13:25:00,76.84,76.91,76.78,76.78,62961.0,72.5212,72.5873,72.4646,72.4646,62961.0
2023-05-18 13:30:00,76.77,76.88,76.75,76.86,27883.0,72.4551,72.559,72.4363,72.5401,27883.0
2023-05-18 13:35:00,76.85,76.87,76.79,76.84,12219.0,72.5306,72.5495,72.474,72.5212,12219.0
2023-05-18 13:40:00,76.83,76.88,76.82,76.82,25413.0,72.5118,72.559,72.5023,72.5023,25413.0
2023-05-18 13:45:00,76.82,76.85,76.78,76.85,20681.0,72.5023,72.5306,72.4646,72.5306,20681.0
2023-05-18 13:50:00,76.86,76.89,76.82,76.88,21888.0,72.5401,72.5684,72.5023,72.559,21888.0
2023-05-18 13:55:00,76.88,76.88,76.83,76.87,33253.0,72.559,72.559,72.5118,72.5495,33253.0
2023-05-18 14:00:00,76.87,76.92,76.87,76.88,60353.0,72.5495,72.5967,72.5495,72.559,60353.0
2023-05-18 14:05:00,76.89,76.93,76.85,76.86,37319.0,72.5684,72.6061,72.5306,72.5401,37319.0
2023-05-18 14:10:00,76.86,76.87,76.8,76.81,25571.0,72.5401,72.5495,72.4834,72.4929,25571.0
2023-05-18 14:15:00,76.81,76.87,76.8,76.85,30668.0,72.4929,72.5495,72.4834,72.5306,30668.0
2023-05-18 14:20:00,76.85,76.92,76.84,76.88,31626.0,72.5306,72.5967,72.5212,72.559,31626.0
2023-05-18 14:25:00,76.89,76.93,76.87,76.88,32539.0,72.5684,72.6061,72.5495,72.559,32539.0
2023-05-18 14:30:00,76.88,76.89,76.84,76.86,36519.0,72.559,72.5684,72.5212,72.5401,36519.0
2023-05-18 14:35:00,76.85,76.9,76.82,76.87,25530.0,72.5306,72.5778,72.5023,72.5495,25530.0
2023-05-18 14:40:00,76.87,76.87,76.78,76.78,45397.0,72.5495,72.5495,72.4646,72.4646,45397.0
2023-05-18 14:45:00,76.78,76.9,76.78,76.9,31117.0,72.4646,72.5778,72.4646,72.5778,31117.0
2023-05-18 14:50:00,76.9,76.94,76.87,76.92,30678.0,72.5778,72.6156,72.5495,72.5967,30678.0
2023-05-18 14:55:00,76.92,76.96,76.87,76.89,66470.0,72.5967,72.6345,72.5495,72.5684,66470.0
2023-05-18 15:00:00,76.89,76.92,76.85,76.91,67896.0,72.5684,72.5967,72.5306,72.5873,67896.0
2023-05-18 15:05:00,76.91,76.97,76.89,76.97,23150.0,72.5873,72.6439,72.5684,72.6439,23150.0
2023-05-18 15:10:00,76.96,77.01,76.95,76.99,30824.0,72.6345,72.6816,72.625,72.6628,30824.0
2023-05-18 15:15:00,76.99,77.04,76.98,77.03,49906.0,72.6628,72.71,72.6533,72.7005,49906.0
2023-05-18 15:20:00,77.03,77.04,76.98,76.98,31114.0,72.7005,72.71,72.6533,72.6533,31114.0
2023-05-18 15:25:00,76.98,76.99,76.96,76.98,32067.0,72.6533,72.6628,72.6345,72.6533,32067.0
2023-05-18 15:30:00,76.98,76.99,76.93,76.96,44099.0,72.6533,72.6628,72.6061,72.6345,44099.0
2023-05-18 15:35:00,76.95,76.97,76.88,76.92,43018.0,72.625,72.6439,72.559,72.5967,43018.0
2023-05-18 15:40:00,76.91,77.06,76.9,77.05,75141.0,72.5873,72.7288,72.5778,72.7194,75141.0
2023-05-18 15:45:00,77.05,77.17,77.04,77.17,72567.0,72.7194,72.8327,72.71,72.8327,72567.0
2023-05-18 15:50:00,77.17,77.3,77.17,77.23,104315.0,72.8327,72.9553,72.8327,72.8893,104315.0
2023-05-18 15:55:00,77.23,77.31,77.2,77.28,254344.0,72.8893,72.9648,72.861,72.9365,254344.0
2023-05-19 09:30:00,77.44,77.45,77.21,77.31,247300.0,73.0875,73.0969,72.8704,72.9648,247300.0
2023-05-19 09:35:00,77.31,77.44,77.3,77.43,28283.0,72.9648,73.0875,72.9553,73.078,28283.0
2023-05-19 09:40:00,77.42,77.51,77.41,77.49,58610.0,73.0686,73.1535,73.0592,73.1347,58610.0
2023-05-19 09:45:00,77.49,77.51,77.37,77.49,39253.0,73.1347,73.1535,73.0214,73.1347,39253.0
2023-05-19 09:50:00,77.49,77.57,77.47,77.49,54297.0,73.1347,73.2102,73.1158,73.1347,54297.0
2023-05-19 09:55:00,77.5,77.53,77.38,77.4,17762.0,73.1441,73.1724,73.0308,73.0497,17762.0
2023-05-19 10:00:00,77.4,77.47,77.38,77.41,112744.0,73.0497,73.1158,73.0308,73.0592,112744.0
2023-05-19 10:05:00,77.41,77.5,77.37,77.43,39414.0,73.0592,73.1441,73.0214,73.078,39414.0
2023-05-19 10:10:00,77.44,77.5,77.42,77.42,39950.0,73.0875,73.1441,73.0686,73.0686,39950.0
2023-05-19 10:15:00,77.42,77.44,77.35,77.36,20492.0,73.0686,73.0875,73.0025,73.012,20492.0
2023-05-19 10:20:00,77.36,77.42,77.33,77.42,27865.0,73.012,73.0686,72.9837,73.0686,27865.0
2023-05-19 10:25:00,77.43,77.49,77.41,77.47,33108.0,73.078,73.1347,73.0592,73.1158,33108.0
2023-05-19 10:30:00,77.47,77.48,77.4,77.4,19416.0,73.1158,73.1252,73.0497,73.0497,19416.0
2023-05-19 10:35:00,77.41,77.43,77.38,77.43,30068.0,73.0592,73.078,73.0308,73.078,30068.0
2023-05-19 10:40:00,77.41,77.42,77.33,77.34,16820.0,73.0592,73.0686,72.9837,72.9931,16820.0
2023-05-19 10:45:00,77.34,77.36,77.26,77.26,15305.0,72.9931,73.012,72.9176,72.9176,15305.0
2023-05-19 10:50:00,77.27,77.32,77.25,77.25,40344.0,72.927,72.9742,72.9082,72.9082,40344.0
2023-05-19 10:55:00,77.25,77.28,77.17,77.19,27051.0,72.9082,72.9365,72.8327,72.8515,27051.0
2023-05-19 11:00:00,77.19,77.25,77.18,77.23,23473.0,72.8515,72.9082,72.8421,72.8893,23473.0
2023-05-19 11:05:00,77.25,77.27,77.14,77.15,20387.0,72.9082,72.927,72.8043,72.8138,20387.0
2023-05-19 11:10:00,77.15,77.25,77.15,77.23,54945.0,72.8138,72.9082,72.8138,72.8893,54945.0
2023-05-19 11:15:00,77.23,77.31,77.18,77.29,45289.0,72.8893,72.9648,72.8421,72.9459,45289.0
2023-05-19 11:20:00,77.29,77.32,77.2,77.23,21582.0,72.9459,72.9742,72.861,72.8893,21582.0
2023-05-19 11:25:00,77.23,77.26,77.12,77.14,15868.0,72.8893,72.9176,72.7855,72.8043,15868.0
2023-05-19 11:30:00,77.14,77.16,77.1,77.14,16077.0,72.8043,72.8232,72.7666,72.8043,16077.0
2023-05-19 11:35:00,77.14,77.14,76.99,77.06,16038.0,72.8043,72.8043,72.6628,72.7288,16038.0
2023-05-19 11:40:00,77.05,77.11,77.02,77.1,28053.0,72.7194,72.776,72.6911,72.7666,28053.0
2023-05-19 11:45:00,77.1,77.17,77.1,77.13,20009.0,72.7666,72.8327,72.7666,72.7949,20009.0
2023-05-19 11:50:00,77.13,77.19,77.09,77.17,17660.0,72.7949,72.8515,72.7571,72.8327,17660.0
2023-05-19 11:55:00,77.17,77.22,77.08,77.08,32388.0,72.8327,72.8798,72.7477,72.7477,32388.0
2023-05-19 12:00:00,77.08,77.12,77.07,77.12,16821.0,72.7477,72.7855,72.7383,72.7855,16821.0
2023-05-19 12:05:00,77.12,77.15,77.07,77.09,22648.0,72.7855,72.8138,72.7383,72.7571,22648.0
2023-05-19 12:10:00,77.09,77.1,77.03,77.04,15272.0,72.7571,72.7666,72.7005,72.71,15272.0
2023-05-19 12:15:00,77.04,77.08,77.0,77.06,22915.0,72.71,72.7477,72.6722,72.7288,22915.0
2023-05-19 12:20:00,77.08,77.12,77.07,77.09,20285.0,72.7477,72.7855,72.7383,72.7571,20285.0
2023-05-19 12:25:00,77.09,77.09,77.03,77.05,10264.0,72.7571,72.7571,72.7005,72.7194,10264.0
2023-05-19 12:30:00,77.04,77.04,76.93,76.95,21605.0,72.71,72.71,72.6061,72.625,21605.0
2023-05-19 12:35:00,76.96,77.02,76.93,77.01,30171.0,72.6345,72.6911,72.6061,72.6816,30171.0
2023-05-19 12:40:00,77.01,77.01,76.95,76.96,26826.0,72.6816,72.6816,72.625,72.6345,26826.0
2023-05-19 12:45:00,76.96,76.99,76.94,76.98,52869.0,72.6345,72.6628,72.6156,72.6533,52869.0
2023-05-19 12:50:00,76.98,77.02,76.96,76.99,52304.0,72.6533,72.6911,72.6345,72.6628,52304.0
2023-05-19 12:55:00,76.99,77.01,76.94,76.95,56797.0,72.6628,72.6816,72.6156,72.625,56797.0
2023-05-19 13:00:00,76.95,77.03,76.94,77.03,44674.0,72.625,72.7005,72.6156,72.7005,44674.0
2023-05-19 13:05:00,77.03,77.08,76.99,77.04,25524.0,72.7005,72.7477,72.6628,72.71,25524.0
2023-05-19 13:10:00,77.05,77.05,76.96,77.0,32644.0,72.7194,72.7194,72.6345,72.6722,32644.0
2023-05-19 13:15:00,77.0,77.01,76.97,76.99,36840.0,72.6722,72.6816,72.6439,72.6628,36840.0
2023-05-19 13:20:00,76.98,76.99,76.96,76.98,20962.0,72.6533,72.6628,72.6345,72.6533,20962.0
2023-05-19 13:25:00,76.97,76.97,76.89,76.97,49438.0,72.6439,72.6439,72.5684,72.6439,49438.0
2023-05-19 13:30:00,76.96,76.96,76.92,76.92,32730.0,72.6345,72.6345,72.5967,72.5967,32730.0
2023-05-19 13:35:00,76.92,76.96,76.92,76.95,35774.0,72.5967,72.6345,72.5967,72.625,35774.0
2023-05-19 13:40:00,76.95,76.97,76.88,76.88,20982.0,72.625,72.6439,72.559,72.559,20982.0
2023-05-19 13:45:00,76.88,76.9,76.85,76.9,40385.0,72.559,72.5778,72.5306,72.5778,40385.0
2023-05-19 13:50:00,76.9,76.9,76.84,76.88,19286.0,72.5778,72.5778,72.5212,72.559,19286.0
2023-05-19 13:55:00,76.88,76.9,76.84,76.86,20890.0,72.559,72.5778,72.5212,72.5401,20890.0
2023-05-19 14:00:00,76.85,76.87,76.8,76.8,25306.0,72.5306,72.5495,72.4834,72.4834,25306.0
2023-05-19 14:05:00,76.81,76.86,76.8,76.84,24067.0,72.4929,72.5401,72.4834,72.5212,24067.0
2023-05-19 14:10:00,76.84,76.85,76.81,76.81,18904.0,72.5212,72.5306,72.4929,72.4929,18904.0
2023-05-19 14:15:00,76.81,76.82,76.74,76.81,27672.0,72.4929,72.5023,72.4268,72.4929,27672.0
2023-05-19 14:20:00,76.83,76.86,76.82,76.85,30169.0,72.5118,72.5401,72.5023,72.5306,30169.0
2023-05-19 14:25:00,76.86,76.89,76.8,76.81,25021.0,72.5401,72.5684,72.4834,72.4929,25021.0
2023-05-19 14:30:00,76.81,76.86,76.8,76.83,63264.0,72.4929,72.5401,72.4834,72.5118,63264.0
2023-05-19 14:35:00,76.84,76.89,76.83,76.88,33076.0,72.5212,72.5684,72.5118,72.559,33076.0
2023-05-19 14:40:00,76.89,76.95,76.86,76.94,31630.0,72.5684,72.625,72.5401,72.6156,31630.0
2023-05-19 14:45:00,76.94,76.95,76.88,76.92,34443.0,72.6156,72.625,72.559,72.5967,34443.0
2023-05-19 14:50:00,76.93,76.98,76.92,76.97,39254.0,72.6061,72.6533,72.5967,72.6439,39254.0
2023-05-19 14:55:00,76.97,77.03,76.97,77.01,24609.0,72.6439,72.7005,72.6439,72.6816,24609.0
2023-05-19 15:00:00,77.01,77.05,76.95,76.97,42229.0,72.6816,72.7194,72.625,72.6439,42229.0
2023-05-19 15:05:00,76.97,76.98,76.9,76.95,21408.0,72.6439,72.6533,72.5778,72.625,21408.0
2023-05-19 15:10:00,76.95,77.02,76.95,77.01,67316.0,72.625,72.6911,72.625,72.6816,67316.0
2023-05-19 15:15:00,77.01,77.04,76.97,76.98,31833.0,72.6816,72.71,72.6439,72.6533,31833.0
2023-05-19 15:20:00,76.98,76.99,76.93,76.98,31176.0,72.6533,72.6628,72.6061,72.6533,31176.0
2023-05-19 15:25:00,76.98,76.99,76.94,76.95,64428.0,72.6533,72.6628,72.6156,72.625,64428.0
2023-05-19 15:30:00,76.97,76.98,76.91,76.95,54778.0,72.6439,72.6533,72.5873,72.625,54778.0
2023-05-19 15:35:00,76.95,77.05,76.95,77.01,110647.0,72.625,72.7194,72.625,72.6816,110647.0
2023-05-19 15:40:00,77.01,77.12,77.0,77.11,63554.0,72.6816,72.7855,72.6722,72.776,63554.0
2023-05-19 15:45:00,77.1,77.11,77.04,77.06,92812.0,72.7666,72.776,72.71,72.7288,92812.0
2023-05-19 15:50:00,77.06,77.18,77.01,77.16,135006.0,72.7288,72.8421,72.6816,72.8232,135006.0
2023-05-19 15:55:00,77.17,77.17,77.02,77.06,416953.0,72.8327,72.8327,72.6911,72.7288,416953.0
2023-05-22 09:30:00,77.07,77.09,76.76,76.99,138002.0,72.7383,72.7571,72.4457,72.6628,138002.0
2023-05-22 09:35:00,76.99,77.21,76.96,77.16,33919.0,72.6628,72.8704,72.6345,72.8232,33919.0
2023-05-22 09:40:00,77.17,77.2,76.86,76.92,77811.0,72.8327,72.861,72.5401,72.5967,77811.0
2023-05-22 09:45:00,76.91,77.1,76.85,77.06,45019.0,72.5873,72.7666,72.5306,72.7288,45019.0
2023-05-22 09:50:00,77.04,77.04,76.71,76.71,42495.0,72.71,72.71,72.3985,72.3985,42495.0
2023-05-22 09:55:00,76.69,76.72,76.43,76.45,49088.0,72.3796,72.4079,72.1342,72.1531,49088.0
2023-05-22 10:00:00,76.46,76.46,76.31,76.34,60957.0,72.1626,72.1626,72.021,72.0493,60957.0
2023-05-22 10:05:00,76.34,76.4,76.23,76.25,68844.0,72.0493,72.1059,71.9455,71.9644,68844.0
2023-05-22 10:10:00,76.25,76.42,76.25,76.39,94151.0,71.9644,72.1248,71.9644,72.0965,94151.0
2023-05-22 10:15:00,76.4,76.43,76.29,76.3,36967.0,72.1059,72.1342,72.0021,72.0116,36967.0
2023-05-22 10:20:00,76.3,76.4,76.28,76.32,30491.0,72.0116,72.1059,71.9927,72.0304,30491.0
2023-05-22 10:25:00,76.3,76.41,76.29,76.39,41979.0,72.0116,72.1154,72.0021,72.0965,41979.0
2023-05-22 10:30:00,76.39,76.41,76.24,76.29,31647.0,72.0965,72.1154,71.9549,72.0021,31647.0
2023-05-22 10:35:00,76.28,76.29,76.06,76.09,16379.0,71.9927,72.0021,71.785,71.8134,16379.0
2023-05-22 10:40:00,76.09,76.2,76.07,76.17,24964.0,71.8134,71.9172,71.7945,71.8889,24964.0
2023-05-22 10:45:00,76.17,76.2,76.12,76.17,32711.0,71.8889,71.9172,71.8417,71.8889,32711.0
2023-05-22 10:50:00,76.17,76.26,76.11,76.24,28105.0,71.8889,71.9738,71.8322,71.9549,28105.0
2023-05-22 10:55:00,76.25,76.26,76.2,76.25,71108.0,71.9644,71.9738,71.9172,71.9644,71108.0
2023-05-22 11:00:00,76.25,76.29,76.22,76.23,78224.0,71.9644,72.0021,71.936,71.9455,78224.0
2023-05-22 11:05:00,76.23,76.27,76.2,76.24,24618.0,71.9455,71.9832,71.9172,71.9549,24618.0
2023-05-22 11:10:00,76.24,76.32,76.22,76.25,36385.0,71.9549,72.0304,71.936,71.9644,36385.0
2023-05-22 11:15:00,76.25,76.3,76.18,76.18,44554.0,71.9644,72.0116,71.8983,71.8983,44554.0
2023-05-22 11:20:00,76.18,76.22,76.04,76.12,29959.0,71.8983,71.936,71.7662,71.8417,29959.0
2023-05-22 11:25:00,76.13,76.15,75.98,75.99,61656.0,71.8511,71.87,71.7095,71.719,61656.0
2023-05-22 11:30:00,75.98,76.06,75.98,76.05,57741.0,71.7095,71.785,71.7095,71.7756,57741.0
2023-05-22 11:35:00,76.05,76.07,75.99,76.0,58834.0,71.7756,71.7945,71.719,71.7284,58834.0
2023-05-22 11:40:00,75.99,76.0,75.86,75.88,54212.0,71.719,71.7284,71.5963,71.6152,54212.0
2023-05-22 11:45:00,75.88,75.92,75.86,75.92,44884.0,71.6152,71.6529,71.5963,71.6529,44884.0
2023-05-22 11:50:00,75.92,76.06,75.91,76.06,38701.0,71.6529,71.785,71.6435,71.785,38701.0
2023-05-22 11:55:00,76.07,76.15,76.01,76.02,57820.0,71.7945,71.87,71.7379,71.7473,57820.0
2023-05-22 12:00:00,76.02,76.07,75.94,75.98,28582.0,71.7473,71.7945,71.6718,71.7095,28582.0
2023-05-22 12:05:00,75.97,75.98,75.9,75.9,19584.0,71.7001,71.7095,71.634,71.634,19584.0
2023-05-22 12:10:00,75.91,75.94,75.83,75.84,56508.0,71.6435,71.6718,71.568,71.5774,56508.0
2023-05-22 12:15:00,75.84,75.84,75.71,75.71,43272.0,71.5774,71.5774,71.4547,71.4547,43272.0
2023-05-22 12:20:00,75.72,75.79,75.68,75.77,49980.0,71.4642,71.5302,71.4264,71.5113,49980.0
2023-05-22 12:25:00,75.78,75.81,75.77,75.78,35923.0,71.5208,71.5491,71.5113,71.5208,35923.0
2023-05-22 12:30:00,75.78,75.92,75.77,75.92,58902.0,71.5208,71.6529,71.5113,71.6529,58902.0
2023-05-22 12:35:00,75.92,75.93,75.75,75.75,31572.0,71.6529,71.6623,71.4925,71.4925,31572.0
2023-05-22 12:40:00,75.74,75.74,75.68,75.7,23993.0,71.483,71.483,71.4264,71.4453,23993.0
2023-05-22 12:45:00,75.7,75.75,75.69,75.7,62823.0,71.4453,71.4925,71.4358,71.4453,62823.0
2023-05-22 12:50:00,75.7,75.73,75.68,75.71,31497.0,71.4453,71.4736,71.4264,71.4547,31497.0
2023-05-22 12:55:00,75.7,75.71,75.64,75.68,57778.0,71.4453,71.4547,71.3886,71.4264,57778.0
2023-05-22 13:00:00,75.69,75.81,75.67,75.72,107383.0,71.4358,71.5491,71.417,71.4642,107383.0
2023-05-22 13:05:00,75.73,75.79,75.71,75.76,26167.0,71.4736,71.5302,71.4547,71.5019,26167.0
2023-05-22 13:10:00,75.76,75.82,75.65,75.71,62658.0,71.5019,71.5585,71.3981,71.4547,62658.0
2023-05-22 13:15:00,75.72,75.72,75.63,75.7,42078.0,71.4642,71.4642,71.3792,71.4453,42078.0
2023-05-22 13:20:00,75.71,75.84,75.69,75.83,35715.0,71.4547,71.5774,71.4358,71.568,35715.0
2023-05-22 13:25:00,75.83,75.85,75.79,75.84,17776.0,71.568,71.5868,71.5302,71.5774,17776.0
2023-05-22 13:30:00,75.84,75.88,75.82,75.87,14226.0,71.5774,71.6152,71.5585,71.6057,14226.0
2023-05-22 13:35:00,75.87,75.89,75.84,75.86,18576.0,71.6057,71.6246,71.5774,71.5963,18576.0
2023-05-22 13:40:00,75.85,75.88,75.8,75.88,27198.0,71.5868,71.6152,71.5397,71.6152,27198.0
2023-05-22 13:45:00,75.88,75.93,75.86,75.92,17843.0,71.6152,71.6623,71.5963,71.6529,17843.0
2023-05-22 13:50:00,75.93,75.94,75.86,75.88,19853.0,71.6623,71.6718,71.5963,71.6152,19853.0
2023-05-22 13:55:00,75.87,75.87,75.81,75.84,13171.0,71.6057,71.6057,71.5491,71.5774,13171.0
2023-05-22 14:00:00,75.83,75.86,75.76,75.86,64014.0,71.568,71.5963,71.5019,71.5963,64014.0
2023-05-22 14:05:00,75.86,75.92,75.84,75.91,17808.0,71.5963,71.6529,71.5774,71.6435,17808.0
2023-05-22 14:10:00,75.92,75.94,75.9,75.93,15536.0,71.6529,71.6718,71.634,71.6623,15536.0
2023-05-22 14:15:00,75.94,75.94,75.88,75.9,19816.0,71.6718,71.6718,71.6152,71.634,19816.0
2023-05-22 14:20:00,75.9,75.91,75.86,75.86,22578.0,71.634,71.6435,71.5963,71.5963,22578.0
2023-05-22 14:25:00,75.87,75.92,75.87,75.88,19827.0,71.6057,71.6529,71.6057,71.6152,19827.0
2023-05-22 14:30:00,75.89,75.89,75.86,75.87,40315.0,71.6246,71.6246,71.5963,71.6057,40315.0
2023-05-22 14:35:00,75.86,75.88,75.79,75.81,36716.0,71.5963,71.6152,71.5302,71.5491,36716.0
2023-05-22 14:40:00,75.8,75.82,75.77,75.81,19392.0,71.5397,71.5585,71.5113,71.5491,19392.0
2023-05-22 14:45:00,75.83,75.83,75.78,75.81,20842.0,71.568,71.568,71.5208,71.5491,20842.0
2023-05-22 14:50:00,75.81,75.89,75.81,75.86,30959.0,71.5491,71.6246,71.5491,71.5963,30959.0
2023-05-22 14:55:00,75.85,75.88,75.8,75.88,32520.0,71.5868,71.6152,71.5397,71.6152,32520.0
2023-05-22 15:00:00,75.88,75.96,75.87,75.91,46925.0,71.6152,71.6907,71.6057,71.6435,46925.0
2023-05-22 15:05:00,75.9,75.93,75.85,75.9,107669.0,71.634,71.6623,71.5868,71.634,107669.0
2023-05-22 15:10:00,75.9,75.93,75.81,75.83,33795.0,71.634,71.6623,71.5491,71.568,33795.0
2023-05-22 15:15:00,75.84,75.9,75.82,75.89,29547.0,71.5774,71.634,71.5585,71.6246,29547.0
2023-05-22 15:20:00,75.88,75.89,75.84,75.87,29039.0,71.6152,71.6246,71.5774,71.6057,29039.0
2023-05-22 15:25:00,75.87,75.88,75.82,75.86,42111.0,71.6057,71.6152,71.5585,71.5963,42111.0
2023-05-22 15:30:00,75.85,75.9,75.81,75.89,49867.0,71.5868,71.634,71.5491,71.6246,49867.0
2023-05-22 15:35:00,75.88,75.92,75.85,75.88,48172.0,71.6152,71.6529,71.5868,71.6152,48172.0
2023-05-22 15:40:00,75.87,75.87,75.83,75.84,32813.0,71.6057,71.6057,71.568,71.5774,32813.0
2023-05-22 15:45:00,75.84,75.91,75.83,75.88,39510.0,71.5774,71.6435,71.568,71.6152,39510.0
2023-05-22 15:50:00,75.88,75.91,75.8,75.86,145511.0,71.6152,71.6435,71.5397,71.5963,145511.0
2023-05-22 15:55:00,75.87,75.91,75.85,75.9,238638.0,71.6057,71.6435,71.5868,71.634,238638.0
2023-05-23 09:30:00,75.99,76.0,75.43,75.61,115825.0,71.719,71.7284,71.1904,71.3603,115825.0
2023-05-23 09:35:00,75.63,75.81,75.61,75.7,35948.0,71.3792,71.5491,71.3603,71.4453,35948.0
2023-05-23 09:40:00,75.68,75.7,75.53,75.54,42628.0,71.4264,71.4453,71.2848,71.2943,42628.0
2023-05-23 09:45:00,75.54,75.59,75.45,75.45,28943.0,71.2943,71.3415,71.2093,71.2093,28943.0
2023-05-23 09:50:00,75.44,75.44,75.31,75.32,46347.0,71.1999,71.1999,71.0772,71.0866,46347.0
2023-05-23 09:55:00,75.31,75.36,75.29,75.33,38621.0,71.0772,71.1244,71.0583,71.0961,38621.0
2023-05-23 10:00:00,75.33,75.38,75.18,75.2,55822.0,71.0961,71.1433,70.9545,70.9734,55822.0
2023-05-23 10:05:00,75.2,75.23,75.13,75.17,33384.0,70.9734,71.0017,70.9073,70.9451,33384.0
2023-05-23 10:10:00,75.17,75.31,75.17,75.22,34116.0,70.9451,71.0772,70.9451,70.9923,34116.0
2023-05-23 10:15:00,75.23,75.43,75.23,75.33,35551.0,71.0017,71.1904,71.0017,71.0961,35551.0
2023-05-23 10:20:00,75.33,75.45,75.33,75.45,35085.0,71.0961,71.2093,71.0961,71.2093,35085.0
2023-05-23 10:25:00,75.45,75.57,75.44,75.56,24940.0,71.2093,71.3226,71.1999,71.3131,24940.0
2023-05-23 10:30:00,75.56,75.67,75.54,75.64,26322.0,71.3131,71.417,71.2943,71.3886,26322.0
2023-05-23 10:35:00,75.63,75.66,75.58,75.65,37431.0,71.3792,71.4075,71.332,71.3981,37431.0
2023-05-23 10:40:00,75.64,75.64,75.5,75.59,58056.0,71.3886,71.3886,71.2565,71.3415,58056.0
2023-05-23 10:45:00,75.59,75.76,75.59,75.73,29582.0,71.3415,71.5019,71.3415,71.4736,29582.0
2023-05-23 10:50:00,75.73,75.74,75.69,75.7,23882.0,71.4736,71.483,71.4358,71.4453,23882.0
2023-05-23 10:55:00,75.7,75.7,75.6,75.61,22387.0,71.4453,71.4453,71.3509,71.3603,22387.0
2023-05-23 11:00:00,75.62,75.63,75.53,75.55,25574.0,71.3698,71.3792,71.2848,71.3037,25574.0
2023-05-23 11:05:00,75.56,75.59,75.46,75.47,29495.0,71.3131,71.3415,71.2188,71.2282,29495.0
2023-05-23 11:10:00,75.47,75.49,75.39,75.4,64241.0,71.2282,71.2471,71.1527,71.1621,64241.0
2023-05-23 11:15:00,75.39,75.42,75.36,75.38,18787.0,71.1527,71.181,71.1244,71.1433,18787.0
2023-05-23 11:20:00,75.37,75.47,75.36,75.43,36654.0,71.1338,71.2282,71.1244,71.1904,36654.0
2023-05-23 11:25:00,75.44,75.47,75.4,75.45,17903.0,71.1999,71.2282,71.1621,71.2093,17903.0
2023-05-23 11:30:00,75.46,75.46,75.41,75.42,17751.0,71.2188,71.2188,71.1716,71.181,17751.0
2023-05-23 11:35:00,75.42,75.45,75.36,75.39,16018.0,71.181,71.2093,71.1244,71.1527,16018.0
2023-05-23 11:40:00,75.39,75.46,75.36,75.45,22043.0,71.1527,71.2188,71.1244,71.2093,22043.0
2023-05-23 11:45:00,75.45,75.55,75.45,75.55,27844.0,71.2093,71.3037,71.2093,71.3037,27844.0
2023-05-23 11:50:00,75.55,75.61,75.53,75.57,33457.0,71.3037,71.3603,71.2848,71.3226,33457.0
2023-05-23 11:55:00,75.56,75.58,75.43,75.44,28531.0,71.3131,71.332,71.1904,71.1999,28531.0
2023-05-23 12:00:00,75.44,75.51,75.43,75.47,24436.0,71.1999,71.266,71.1904,71.2282,24436.0
2023-05-23 12:05:00,75.47,75.5,75.46,75.48,26505.0,71.2282,71.2565,71.2188,71.2376,26505.0
2023-05-23 12:10:00,75.49,75.53,75.49,75.53,30505.0,71.2471,71.2848,71.2471,71.2848,30505.0
2023-05-23 12:15:00,75.52,75.55,75.46,75.47,27910.0,71.2754,71.3037,71.2188,71.2282,27910.0
2023-05-23 12:20:00,75.47,75.54,75.46,75.52,14229.0,71.2282,71.2943,71.2188,71.2754,14229.0
2023-05-23 12:25:00,75.52,75.65,75.5,75.65,19309.0,71.2754,71.3981,71.2565,71.3981,19309.0
2023-05-23 12:30:00,75.64,75.73,75.64,75.73,17710.0,71.3886,71.4736,71.3886,71.4736,17710.0
2023-05-23 12:35:00,75.73,75.76,75.61,75.62,23670.0,71.4736,71.5019,71.3603,71.3698,23670.0
2023-05-23 12:40:00,75.63,75.68,75.59,75.66,20315.0,71.3792,71.4264,71.3415,71.4075,20315.0
2023-05-23 12:45:00,75.65,75.69,75.62,75.63,23887.0,71.3981,71.4358,71.3698,71.3792,23887.0
2023-05-23 12:50:00,75.63,75.64,75.59,75.62,25511.0,71.3792,71.3886,71.3415,71.3698,25511.0
2023-05-23 12:55:00,75.62,75.68,75.61,75.63,20084.0,71.3698,71.4264,71.3603,71.3792,20084.0
2023-05-23 13:00:00,75.63,75.63,75.58,75.6,21922.0,71.3792,71.3792,71.332,71.3509,21922.0
2023-05-23 13:05:00,75.59,75.66,75.58,75.63,16251.0,71.3415,71.4075,71.332,71.3792,16251.0
2023-05-23 13:10:00,75.63,75.66,75.59,75.59,20659.0,71.3792,71.4075,71.3415,71.3415,20659.0
2023-05-23 13:15:00,75.6,75.63,75.58,75.59,26398.0,71.3509,71.3792,71.332,71.3415,26398.0
2023-05-23 13:20:00,75.6,75.62,75.59,75.61,15396.0,71.3509,71.3698,71.3415,71.3603,15396.0
2023-05-23 13:25:00,75.61,75.61,75.45,75.46,35729.0,71.3603,71.3603,71.2093,71.2188,35729.0
2023-05-23 13:30:00,75.47,75.47,75.37,75.42,39354.0,71.2282,71.2282,71.1338,71.181,39354.0
2023-05-23 13:35:00,75.42,75.53,75.42,75.53,34091.0,71.181,71.2848,71.181,71.2848,34091.0
2023-05-23 13:40:00,75.53,75.57,75.53,75.54,29780.0,71.2848,71.3226,71.2848,71.2943,29780.0
2023-05-23 13:45:00,75.54,75.66,75.53,75.66,41627.0,71.2943,71.4075,71.2848,71.4075,41627.0
2023-05-23 13:50:00,75.66,75.68,75.63,75.64,29807.0,71.4075,71.4264,71.3792,71.3886,29807.0
2023-05-23 13:55:00,75.63,75.63,75.54,75.54,15987.0,71.3792,71.3792,71.2943,71.2943,15987.0
2023-05-23 14:00:00,75.54,75.58,75.52,75.55,16326.0,71.2943,71.332,71.2754,71.3037,16326.0
2023-05-23 14:05:00,75.55,75.67,75.54,75.66,39412.0,71.3037,71.417,71.2943,71.4075,39412.0
2023-05-23 14:10:00,75.66,75.66,75.58,75.63,27578.0,71.4075,71.4075,71.332,71.3792,27578.0
2023-05-23 14:15:00,75.63,75.66,75.6,75.63,25512.0,71.3792,71.4075,71.3509,71.3792,25512.0
2023-05-23 14:20:00,75.63,75.63,75.5,75.5,34260.0,71.3792,71.3792,71.2565,71.2565,34260.0
2023-05-23 14:25:00,75.51,75.56,75.43,75.54,40523.0,71.266,71.3131,71.1904,71.2943,40523.0
2023-05-23 14:30:00,75.54,75.61,75.52,75.56,23870.0,71.2943,71.3603,71.2754,71.3131,23870.0
2023-05-23 14:35:00,75.56,75.57,75.51,75.55,25840.0,71.3131,71.3226,71.266,71.3037,25840.0
2023-05-23 14:40:00,75.55,75.56,75.48,75.52,27382.0,71.3037,71.3131,71.2376,71.2754,27382.0
2023-05-23 14:45:00,75.52,75.59,75.51,75.59,13784.0,71.2754,71.3415,71.266,71.3415,13784.0
2023-05-23 14:50:00,75.58,75.6,75.56,75.56,16557.0,71.332,71.3509,71.3131,71.3131,16557.0
2023-05-23 14:55:00,75.56,75.6,75.55,75.56,22976.0,71.3131,71.3509,71.3037,71.3131,22976.0
2023-05-23 15:00:00,75.56,75.57,75.44,75.45,32924.0,71.3131,71.3226,71.1999,71.2093,32924.0
2023-05-23 15:05:00,75.45,75.53,75.45,75.53,28543.0,71.2093,71.2848,71.2093,71.2848,28543.0
2023-05-23 15:10:00,75.53,75.58,75.52,75.58,25118.0,71.2848,71.332,71.2754,71.332,25118.0
2023-05-23 15:15:00,75.58,75.58,75.52,75.52,28180.0,71.332,71.332,71.2754,71.2754,28180.0
2023-05-23 15:20:00,75.51,75.62,75.5,75.62,38134.0,71.266,71.3698,71.2565,71.3698,38134.0
2023-05-23 15:25:00,75.62,75.65,75.59,75.65,32302.0,71.3698,71.3981,71.3415,71.3981,32302.0
2023-05-23 15:30:00,75.65,75.7,75.6,75.7,37212.0,71.3981,71.4453,71.3509,71.4453,37212.0
2023-05-23 15:35:00,75.7,75.71,75.67,75.7,38964.0,71.4453,71.4547,71.417,71.4453,38964.0
2023-05-23 15:40:00,75.7,75.72,75.66,75.71,34992.0,71.4453,71.4642,71.4075,71.4547,34992.0
2023-05-23 15:45:00,75.72,75.75,75.66,75.7,54421.0,71.4642,71.4925,71.4075,71.4453,54421.0
2023-05-23 15:50:00,75.7,75.7,75.6,75.67,151027.0,71.4453,71.4453,71.3509,71.417,151027.0
2023-05-23 15:55:00,75.67,75.75,75.64,75.66,350862.0,71.417,71.4925,71.3886,71.4075,350862.0
2023-05-24 09:30:00,75.63,75.63,75.26,75.27,199391.0,71.3792,71.3792,71.03,71.0394,199391.0
2023-05-24 09:35:00,75.27,75.38,75.16,75.31,35663.0,71.0394,71.1433,70.9356,71.0772,35663.0
2023-05-24 09:40:00,75.34,75.41,75.24,75.28,49114.0,71.1055,71.1716,71.0111,71.0489,49114.0
2023-05-24 09:45:00,75.3,75.57,75.3,75.43,61730.0,71.0678,71.3226,71.0678,71.1904,61730.0
2023-05-24 09:50:00,75.44,75.52,75.43,75.49,30413.0,71.1999,71.2754,71.1904,71.2471,30413.0
2023-05-24 09:55:00,75.5,75.54,75.45,75.5,29549.0,71.2565,71.2943,71.2093,71.2565,29549.0
2023-05-24 10:00:00,75.52,75.53,75.42,75.45,39642.0,71.2754,71.2848,71.181,71.2093,39642.0
2023-05-24 10:05:00,75.44,75.48,75.37,75.47,21961.0,71.1999,71.2376,71.1338,71.2282,21961.0
2023-05-24 10:10:00,75.46,75.48,75.37,75.4,23497.0,71.2188,71.2376,71.1338,71.1621,23497.0
2023-05-24 10:15:00,75.4,75.42,75.33,75.34,19495.0,71.1621,71.181,71.0961,71.1055,19495.0
2023-05-24 10:20:00,75.34,75.42,75.32,75.38,33497.0,71.1055,71.181,71.0866,71.1433,33497.0
2023-05-24 10:25:00,75.38,75.5,75.37,75.5,36504.0,71.1433,71.2565,71.1338,71.2565,36504.0
2023-05-24 10:30:00,75.5,75.55,75.41,75.42,35009.0,71.2565,71.3037,71.1716,71.181,35009.0
2023-05-24 10:35:00,75.4,75.4,75.27,75.31,29355.0,71.1621,71.1621,71.0394,71.0772,29355.0
2023-05-24 10:40:00,75.31,75.34,75.22,75.23,30972.0,71.0772,71.1055,70.9923,71.0017,30972.0
2023-05-24 10:45:00,75.22,75.35,75.21,75.32,38354.0,70.9923,71.1149,70.9828,71.0866,38354.0
2023-05-24 10:50:00,75.31,75.33,75.24,75.31,18735.0,71.0772,71.0961,71.0111,71.0772,18735.0
2023-05-24 10:55:00,75.3,75.3,75.22,75.28,31626.0,71.0678,71.0678,70.9923,71.0489,31626.0
2023-05-24 11:00:00,75.28,75.35,75.27,75.29,47071.0,71.0489,71.1149,71.0394,71.0583,47071.0
2023-05-24 11:05:00,75.29,75.32,75.23,75.29,61533.0,71.0583,71.0866,71.0017,71.0583,61533.0
2023-05-24 11:10:00,75.28,75.28,75.15,75.23,42460.0,71.0489,71.0489,70.9262,71.0017,42460.0
2023-05-24 11:15:00,75.23,75.27,75.2,75.2,39187.0,71.0017,71.0394,70.9734,70.9734,39187.0
2023-05-24 11:20:00,75.2,75.25,75.17,75.22,24170.0,70.9734,71.0206,70.9451,70.9923,24170.0
2023-05-24 11:25:00,75.23,75.32,75.2,75.23,43944.0,71.0017,71.0866,70.9734,71.0017,43944.0
2023-05-24 11:30:00,75.23,75.28,75.21,75.25,33157.0,71.0017,71.0489,70.9828,71.0206,33157.0
2023-05-24 11:35:00,75.25,75.29,75.24,75.27,20423.0,71.0206,71.0583,71.0111,71.0394,20423.0
2023-05-24 11:40:00,75.28,75.3,75.19,75.24,31812.0,71.0489,71.0678,70.9639,71.0111,31812.0
2023-05-24 11:45:00,75.24,75.27,75.21,75.24,30735.0,71.0111,71.0394,70.9828,71.0111,30735.0
2023-05-24 11:50:00,75.25,75.28,75.19,75.2,25181.0,71.0206,71.0489,70.9639,70.9734,25181.0
2023-05-24 11:55:00,75.2,75.22,75.15,75.18,13912.0,70.9734,70.9923,70.9262,70.9545,13912.0
2023-05-24 12:00:00,75.18,75.22,75.16,75.19,18613.0,70.9545,70.9923,70.9356,70.9639,18613.0
2023-05-24 12:05:00,75.2,75.29,75.19,75.26,29751.0,70.9734,71.0583,70.9639,71.03,29751.0
2023-05-24 12:10:00,75.26,75.33,75.25,75.33,28536.0,71.03,71.0961,71.0206,71.0961,28536.0
2023-05-24 12:15:00,75.33,75.45,75.32,75.43,42181.0,71.0961,71.2093,71.0866,71.1904,42181.0
2023-05-24 12:20:00,75.47,75.48,75.36,75.37,26681.0,71.2282,71.2376,71.1244,71.1338,26681.0
2023-05-24 12:25:00,75.37,75.37,75.31,75.31,18852.0,71.1338,71.1338,71.0772,71.0772,18852.0
2023-05-24 12:30:00,75.32,75.41,75.32,75.41,14433.0,71.0866,71.1716,71.0866,71.1716,14433.0
2023-05-24 12:35:00,75.41,75.48,75.4,75.48,22579.0,71.1716,71.2376,71.1621,71.2376,22579.0
2023-05-24 12:40:00,75.49,75.52,75.48,75.49,19642.0,71.2471,71.2754,71.2376,71.2471,19642.0
2023-05-24 12:45:00,75.5,75.5,75.43,75.47,19804.0,71.2565,71.2565,71.1904,71.2282,19804.0
2023-05-24 12:50:00,75.47,75.5,75.44,75.45,30207.0,71.2282,71.2565,71.1999,71.2093,30207.0
2023-05-24 12:55:00,75.45,75.47,75.38,75.4,26749.0,71.2093,71.2282,71.1433,71.1621,26749.0
2023-05-24 13:00:00,75.41,75.42,75.37,75.4,28507.0,71.1716,71.181,71.1338,71.1621,28507.0
2023-05-24 13:05:00,75.4,75.51,75.39,75.48,21276.0,71.1621,71.266,71.1527,71.2376,21276.0
2023-05-24 13:10:00,75.48,75.54,75.47,75.53,18057.0,71.2376,71.2943,71.2282,71.2848,18057.0
2023-05-24 13:15:00,75.53,75.56,75.52,75.56,23242.0,71.2848,71.3131,71.2754,71.3131,23242.0
2023-05-24 13:20:00,75.56,75.61,75.54,75.57,36537.0,71.3131,71.3603,71.2943,71.3226,36537.0
2023-05-24 13:25:00,75.56,75.56,75.44,75.47,15562.0,71.3131,71.3131,71.1999,71.2282,15562.0
2023-05-24 13:30:00,75.47,75.58,75.47,75.58,23621.0,71.2282,71.332,71.2282,71.332,23621.0
2023-05-24 13:35:00,75.58,75.62,75.56,75.61,23236.0,71.332,71.3698,71.3131,71.3603,23236.0
2023-05-24 13:40:00,75.62,75.64,75.6,75.64,24200.0,71.3698,71.3886,71.3509,71.3886,24200.0
2023-05-24 13:45:00,75.64,75.66,75.57,75.59,33379.0,71.3886,71.4075,71.3226,71.3415,33379.0
2023-05-24 13:50:00,75.59,75.67,75.59,75.66,17330.0,71.3415,71.417,71.3415,71.4075,17330.0
2023-05-24 13:55:00,75.66,75.68,75.63,75.67,21020.0,71.4075,71.4264,71.3792,71.417,21020.0
2023-05-24 14:00:00,75.66,75.75,75.64,75.64,22599.0,71.4075,71.4925,71.3886,71.3886,22599.0
2023-05-24 14:05:00,75.65,75.67,75.59,75.59,14795.0,71.3981,71.417,71.3415,71.3415,14795.0
2023-05-24 14:10:00,75.61,75.61,75.55,75.59,26785.0,71.3603,71.3603,71.3037,71.3415,26785.0
2023-05-24 14:15:00,75.59,75.63,75.58,75.59,23232.0,71.3415,71.3792,71.332,71.3415,23232.0
2023-05-24 14:20:00,75.59,75.59,75.55,75.58,18430.0,71.3415,71.3415,71.3037,71.332,18430.0
2023-05-24 14:25:00,75.58,75.6,75.55,75.58,18858.0,71.332,71.3509,71.3037,71.332,18858.0
2023-05-24 14:30:00,75.58,75.64,75.57,75.62,19872.0,71.332,71.3886,71.3226,71.3698,19872.0
2023-05-24 14:35:00,75.62,75.67,75.61,75.66,15677.0,71.3698,71.417,71.3603,71.4075,15677.0
2023-05-24 14:40:00,75.66,75.69,75.66,75.69,22490.0,71.4075,71.4358,71.4075,71.4358,22490.0
2023-05-24 14:45:00,75.68,75.72,75.68,75.68,17223.0,71.4264,71.4642,71.4264,71.4264,17223.0
2023-05-24 14:50:00,75.69,75.71,75.62,75.63,21924.0,71.4358,71.4547,71.3698,71.3792,21924.0
2023-05-24 14:55:00,75.63,75.65,75.61,75.65,15473.0,71.3792,71.3981,71.3603,71.3981,15473.0
2023-05-24 15:00:00,75.65,75.68,75.61,75.64,22329.0,71.3981,71.4264,71.3603,71.3886,22329.0
2023-05-24 15:05:00,75.65,75.68,75.64,75.67,24555.0,71.3981,71.4264,71.3886,71.417,24555.0
2023-05-24 15:10:00,75.67,75.67,75.61,75.64,46287.0,71.417,71.417,71.3603,71.3886,46287.0
2023-05-24 15:15:00,75.64,75.76,75.63,75.73,29507.0,71.3886,71.5019,71.3792,71.4736,29507.0
2023-05-24 15:20:00,75.74,75.82,75.73,75.78,39116.0,71.483,71.5585,71.4736,71.5208,39116.0
2023-05-24 15:25:00,75.78,75.82,75.75,75.75,26933.0,71.5208,71.5585,71.4925,71.4925,26933.0
2023-05-24 15:30:00,75.76,75.86,75.75,75.8,42825.0,71.5019,71.5963,71.4925,71.5397,42825.0
2023-05-24 15:35:00,75.81,75.82,75.71,75.77,31894.0,71.5491,71.5585,71.4547,71.5113,31894.0
2023-05-24 15:40:00,75.77,75.78,75.67,75.67,42683.0,71.5113,71.5208,71.417,71.417,42683.0
2023-05-24 15:45:00,75.67,75.67,75.59,75.66,43632.0,71.417,71.417,71.3415,71.4075,43632.0
2023-05-24 15:50:00,75.64,75.64,75.53,75.59,114692.0,71.3886,71.3886,71.2848,71.3415,114692.0
2023-05-24 15:55:00,75.59,75.59,75.45,75.47,298903.0,71.3415,71.3415,71.2093,71.2282,298903.0
2023-05-25 09:30:00,74.95,74.95,74.58,74.84,218476.0,70.7374,70.7374,70.3882,70.6336,218476.0
2023-05-25 09:35:00,74.85,74.85,74.39,74.72,74625.0,70.643,70.643,70.2089,70.5204,74625.0
2023-05-25 09:40:00,74.72,74.95,74.7,74.87,61155.0,70.5204,70.7374,70.5015,70.6619,61155.0
2023-05-25 09:45:00,74.87,74.95,74.8,74.83,52024.0,70.6619,70.7374,70.5959,70.6242,52024.0
2023-05-25 09:50:00,74.82,74.93,74.69,74.69,37670.0,70.6147,70.7186,70.492,70.492,37670.0
2023-05-25 09:55:00,74.71,74.77,74.65,74.76,32548.0,70.5109,70.5675,70.4543,70.5581,32548.0
2023-05-25 10:00:00,74.76,74.79,74.67,74.71,33783.0,70.5581,70.5864,70.4732,70.5109,33783.0
2023-05-25 10:05:00,74.7,74.81,74.68,74.74,34399.0,70.5015,70.6053,70.4826,70.5392,34399.0
2023-05-25 10:10:00,74.73,74.85,74.69,74.79,38540.0,70.5298,70.643,70.492,70.5864,38540.0
2023-05-25 10:15:00,74.8,74.91,74.77,74.9,47642.0,70.5959,70.6997,70.5675,70.6902,47642.0
2023-05-25 10:20:00,74.9,74.94,74.83,74.86,22556.0,70.6902,70.728,70.6242,70.6525,22556.0
2023-05-25 10:25:00,74.87,74.95,74.86,74.89,30941.0,70.6619,70.7374,70.6525,70.6808,30941.0
2023-05-25 10:30:00,74.89,74.89,74.8,74.86,32696.0,70.6808,70.6808,70.5959,70.6525,32696.0
2023-05-25 10:35:00,74.85,74.9,74.79,74.9,24983.0,70.643,70.6902,70.5864,70.6902,24983.0
2023-05-25 10:40:00,74.9,75.1,74.89,75.1,62807.0,70.6902,70.879,70.6808,70.879,62807.0
2023-05-25 10:45:00,75.1,75.13,75.0,75.03,31765.0,70.879,70.9073,70.7846,70.8129,31765.0
2023-05-25 10:50:00,75.03,75.08,75.03,75.04,16507.0,70.8129,70.8601,70.8129,70.8224,16507.0
2023-05-25 10:55:00,75.05,75.06,74.9,74.96,29533.0,70.8318,70.8412,70.6902,70.7469,29533.0
2023-05-25 11:00:00,74.96,75.15,74.96,75.14,34651.0,70.7469,70.9262,70.7469,70.9167,34651.0
2023-05-25 11:05:00,75.15,75.25,75.12,75.23,18646.0,70.9262,71.0206,70.8979,71.0017,18646.0
2023-05-25 11:10:00,75.22,75.3,75.17,75.2,31144.0,70.9923,71.0678,70.9451,70.9734,31144.0
2023-05-25 11:15:00,75.21,75.26,75.09,75.09,47474.0,70.9828,71.03,70.8696,70.8696,47474.0
2023-05-25 11:20:00,75.09,75.13,75.07,75.1,23963.0,70.8696,70.9073,70.8507,70.879,23963.0
2023-05-25 11:25:00,75.1,75.12,75.05,75.1,18996.0,70.879,70.8979,70.8318,70.879,18996.0
2023-05-25 11:30:00,75.09,75.18,75.09,75.13,33467.0,70.8696,70.9545,70.8696,70.9073,33467.0
2023-05-25 11:35:00,75.13,75.13,75.07,75.1,25641.0,70.9073,70.9073,70.8507,70.879,25641.0
2023-05-25 11:40:00,75.09,75.1,75.03,75.08,21972.0,70.8696,70.879,70.8129,70.8601,21972.0
2023-05-25 11:45:00,75.09,75.1,74.99,75.01,17893.0,70.8696,70.879,70.7752,70.7941,17893.0
2023-05-25 11:50:00,75.01,75.05,74.98,74.98,32225.0,70.7941,70.8318,70.7657,70.7657,32225.0
2023-05-25 11:55:00,74.98,75.03,74.95,75.03,19494.0,70.7657,70.8129,70.7374,70.8129,19494.0
2023-05-25 12:00:00,75.04,75.17,75.04,75.16,36389.0,70.8224,70.9451,70.8224,70.9356,36389.0
2023-05-25 12:05:00,75.17,75.2,75.13,75.15,73577.0,70.9451,70.9734,70.9073,70.9262,73577.0
2023-05-25 12:10:00,75.14,75.19,75.12,75.15,23449.0,70.9167,70.9639,70.8979,70.9262,23449.0
2023-05-25 12:15:00,75.15,75.19,75.12,75.17,20592.0,70.9262,70.9639,70.8979,70.9451,20592.0
2023-05-25 12:20:00,75.18,75.27,75.17,75.2,20940.0,70.9545,71.0394,70.9451,70.9734,20940.0
2023-05-25 12:25:00,75.2,75.21,75.09,75.11,16758.0,70.9734,70.9828,70.8696,70.8884,16758.0
2023-05-25 12:30:00,75.11,75.11,75.01,75.02,30363.0,70.8884,70.8884,70.7941,70.8035,30363.0
2023-05-25 12:35:00,75.02,75.07,75.02,75.05,15032.0,70.8035,70.8507,70.8035,70.8318,15032.0
2023-05-25 12:40:00,75.05,75.1,75.04,75.1,11317.0,70.8318,70.879,70.8224,70.879,11317.0
2023-05-25 12:45:00,75.1,75.12,75.06,75.1,19696.0,70.879,70.8979,70.8412,70.879,19696.0
2023-05-25 12:50:00,75.1,75.13,75.07,75.08,15135.0,70.879,70.9073,70.8507,70.8601,15135.0
2023-05-25 12:55:00,75.09,75.17,75.08,75.11,24085.0,70.8696,70.9451,70.8601,70.8884,24085.0
2023-05-25 13:00:00,75.11,75.13,75.08,75.13,13961.0,70.8884,70.9073,70.8601,70.9073,13961.0
2023-05-25 13:05:00,75.13,75.18,75.1,75.16,16044.0,70.9073,70.9545,70.879,70.9356,16044.0
2023-05-25 13:10:00,75.17,75.23,75.16,75.19,16619.0,70.9451,71.0017,70.9356,70.9639,16619.0
2023-05-25 13:15:00,75.2,75.27,75.2,75.23,23147.0,70.9734,71.0394,70.9734,71.0017,23147.0
2023-05-25 13:20:00,75.23,75.25,75.21,75.23,15072.0,71.0017,71.0206,70.9828,71.0017,15072.0
2023-05-25 13:25:00,75.23,75.33,75.23,75.31,18307.0,71.0017,71.0961,71.0017,71.0772,18307.0
2023-05-25 13:30:00,75.31,75.35,75.28,75.29,27880.0,71.0772,71.1149,71.0489,71.0583,27880.0
2023-05-25 13:35:00,75.28,75.29,75.21,75.23,11984.0,71.0489,71.0583,70.9828,71.0017,11984.0
2023-05-25 13:40:00,75.23,75.24,75.16,75.17,16877.0,71.0017,71.0111,70.9356,70.9451,16877.0
2023-05-25 13:45:00,75.17,75.21,75.16,75.19,13243.0,70.9451,70.9828,70.9356,70.9639,13243.0
2023-05-25 13:50:00,75.19,75.22,75.17,75.2,17427.0,70.9639,70.9923,70.9451,70.9734,17427.0
2023-05-25 13:55:00,75.21,75.31,75.21,75.31,14214.0,70.9828,71.0772,70.9828,71.0772,14214.0
2023-05-25 14:00:00,75.31,75.44,75.3,75.36,35725.0,71.0772,71.1999,71.0678,71.1244,35725.0
2023-05-25 14:05:00,75.36,75.36,75.27,75.28,16617.0,71.1244,71.1244,71.0394,71.0489,16617.0
2023-05-25 14:10:00,75.28,75.33,75.26,75.33,15104.0,71.0489,71.0961,71.03,71.0961,15104.0
2023-05-25 14:15:00,75.32,75.39,75.31,75.34,15689.0,71.0866,71.1527,71.0772,71.1055,15689.0
2023-05-25 14:20:00,75.34,75.35,75.29,75.31,24380.0,71.1055,71.1149,71.0583,71.0772,24380.0
2023-05-25 14:25:00,75.3,75.32,75.28,75.3,18337.0,71.0678,71.0866,71.0489,71.0678,18337.0
2023-05-25 14:30:00,75.3,75.34,75.2,75.22,25154.0,71.0678,71.1055,70.9734,70.9923,25154.0
2023-05-25 14:35:00,75.22,75.23,75.15,75.2,18363.0,70.9923,71.0017,70.9262,70.9734,18363.0
2023-05-25 14:40:00,75.2,75.22,75.16,75.18,18499.0,70.9734,70.9923,70.9356,70.9545,18499.0
2023-05-25 14:45:00,75.18,75.21,75.13,75.13,20819.0,70.9545,70.9828,70.9073,70.9073,20819.0
2023-05-25 14:50:00,75.13,75.19,75.12,75.15,13831.0,70.9073,70.9639,70.8979,70.9262,13831.0
2023-05-25 14:55:00,75.15,75.23,75.14,75.21,20893.0,70.9262,71.0017,70.9167,70.9828,20893.0
2023-05-25 15:00:00,75.22,75.25,75.17,75.2,22569.0,70.9923,71.0206,70.9451,70.9734,22569.0
2023-05-25 15:05:00,75.2,75.26,75.2,75.25,20402.0,70.9734,71.03,70.9734,71.0206,20402.0
2023-05-25 15:10:00,75.25,75.29,75.19,75.2,25788.0,71.0206,71.0583,70.9639,70.9734,25788.0
2023-05-25 15:15:00,75.21,75.24,75.15,75.17,37018.0,70.9828,71.0111,70.9262,70.9451,37018.0
2023-05-25 15:20:00,75.16,75.19,75.13,75.17,36849.0,70.9356,70.9639,70.9073,70.9451,36849.0
2023-05-25 15:25:00,75.17,75.26,75.15,75.24,46892.0,70.9451,71.03,70.9262,71.0111,46892.0
2023-05-25 15:30:00,75.24,75.29,75.22,75.24,95862.0,71.0111,71.0583,70.9923,71.0111,95862.0
2023-05-25 15:35:00,75.25,75.33,75.19,75.31,140997.0,71.0206,71.0961,70.9639,71.0772,140997.0
2023-05-25 15:40:00,75.32,75.35,75.31,75.33,42473.0,71.0866,71.1149,71.0772,71.0961,42473.0
2023-05-25 15:45:00,75.33,75.35,75.27,75.27,41957.0,71.0961,71.1149,71.0394,71.0394,41957.0
2023-05-25 15:50:00,75.27,75.28,75.15,75.2,110083.0,71.0394,71.0489,70.9262,70.9734,110083.0
2023-05-25 15:55:00,75.2,75.2,75.14,75.17,220185.0,70.9734,70.9734,70.9167,70.9451,220185.0
2023-05-26 09:30:00,75.06,75.06,74.77,74.89,109419.0,70.8412,70.8412,70.5675,70.6808,109419.0
2023-05-26 09:35:00,74.9,74.91,74.44,74.71,153283.0,70.6902,70.6997,70.2561,70.5109,153283.0
2023-05-26 09:40:00,74.72,74.9,74.69,74.75,175156.0,70.5204,70.6902,70.492,70.5487,175156.0
2023-05-26 09:45:00,74.77,74.92,74.69,74.76,109710.0,70.5675,70.7091,70.492,70.5581,109710.0
2023-05-26 09:50:00,74.76,74.83,74.63,74.83,63531.0,70.5581,70.6242,70.4354,70.6242,63531.0
2023-05-26 09:55:00,74.83,74.87,74.75,74.8,75819.0,70.6242,70.6619,70.5487,70.5959,75819.0
2023-05-26 10:00:00,74.8,74.89,74.68,74.69,63288.0,70.5959,70.6808,70.4826,70.492,63288.0
2023-05-26 10:05:00,74.68,74.84,74.61,74.83,47346.0,70.4826,70.6336,70.4165,70.6242,47346.0
2023-05-26 10:10:00,74.84,74.93,74.79,74.89,50033.0,70.6336,70.7186,70.5864,70.6808,50033.0
2023-05-26 10:15:00,74.9,75.01,74.9,74.99,47995.0,70.6902,70.7941,70.6902,70.7752,47995.0
2023-05-26 10:20:00,74.99,75.0,74.86,74.87,36235.0,70.7752,70.7846,70.6525,70.6619,36235.0
2023-05-26 10:25:00,74.87,74.92,74.83,74.87,38079.0,70.6619,70.7091,70.6242,70.6619,38079.0
2023-05-26 10:30:00,74.87,74.96,74.85,74.88,44604.0,70.6619,70.7469,70.643,70.6714,44604.0
2023-05-26 10:35:00,74.89,74.96,74.85,74.93,34741.0,70.6808,70.7469,70.643,70.7186,34741.0
2023-05-26 10:40:00,74.93,75.04,74.9,74.92,53832.0,70.7186,70.8224,70.6902,70.7091,53832.0
2023-05-26 10:45:00,74.91,74.92,74.73,74.83,43075.0,70.6997,70.7091,70.5298,70.6242,43075.0
2023-05-26 10:50:00,74.85,74.86,74.78,74.79,37671.0,70.643,70.6525,70.577,70.5864,37671.0
2023-05-26 10:55:00,74.8,74.85,74.79,74.81,120326.0,70.5959,70.643,70.5864,70.6053,120326.0
2023-05-26 11:00:00,74.81,74.94,74.73,74.75,81034.0,70.6053,70.728,70.5298,70.5487,81034.0
2023-05-26 11:05:00,74.77,74.8,74.61,74.8,35325.0,70.5675,70.5959,70.4165,70.5959,35325.0
2023-05-26 11:10:00,74.8,74.8,74.73,74.74,42391.0,70.5959,70.5959,70.5298,70.5392,42391.0
2023-05-26 11:15:00,74.75,74.75,74.64,74.66,51420.0,70.5487,70.5487,70.4449,70.4637,51420.0
2023-05-26 11:20:00,74.67,74.67,74.52,74.52,65627.0,70.4732,70.4732,70.3316,70.3316,65627.0
2023-05-26 11:25:00,74.55,74.62,74.54,74.58,42379.0,70.3599,70.426,70.3505,70.3882,42379.0
2023-05-26 11:30:00,74.59,74.62,74.55,74.59,51644.0,70.3977,70.426,70.3599,70.3977,51644.0
2023-05-26 11:35:00,74.6,74.63,74.56,74.63,77392.0,70.4071,70.4354,70.3693,70.4354,77392.0
2023-05-26 11:40:00,74.64,74.81,74.62,74.77,98916.0,70.4449,70.6053,70.426,70.5675,98916.0
2023-05-26 11:45:00,74.78,74.81,74.72,74.79,88441.0,70.577,70.6053,70.5204,70.5864,88441.0
2023-05-26 11:50:00,74.79,74.79,74.69,74.7,102840.0,70.5864,70.5864,70.492,70.5015,102840.0
2023-05-26 11:55:00,74.7,74.75,74.67,74.72,24999.0,70.5015,70.5487,70.4732,70.5204,24999.0
2023-05-26 12:00:00,74.72,74.74,74.67,74.67,20729.0,70.5204,70.5392,70.4732,70.4732,20729.0
2023-05-26 12:05:00,74.69,74.73,74.62,74.63,26388.0,70.492,70.5298,70.426,70.4354,26388.0
2023-05-26 12:10:00,74.63,74.75,74.63,74.74,59981.0,70.4354,70.5487,70.4354,70.5392,59981.0
2023-05-26 12:15:00,74.75,74.76,74.7,74.73,59065.0,70.5487,70.5581,70.5015,70.5298,59065.0
2023-05-26 12:20:00,74.73,74.8,74.72,74.8,47995.0,70.5298,70.5959,70.5204,70.5959,47995.0
2023-05-26 12:25:00,74.8,74.88,74.77,74.88,48261.0,70.5959,70.6714,70.5675,70.6714,48261.0
2023-05-26 12:30:00,74.87,74.88,74.81,74.81,45790.0,70.6619,70.6714,70.6053,70.6053,45790.0
2023-05-26 12:35:00,74.83,74.83,74.74,74.76,23962.0,70.6242,70.6242,70.5392,70.5581,23962.0
2023-05-26 12:40:00,74.74,74.79,74.72,74.78,24541.0,70.5392,70.5864,70.5204,70.577,24541.0
2023-05-26 12:45:00,74.78,74.81,74.72,74.73,35902.0,70.577,70.6053,70.5204,70.5298,35902.0
2023-05-26 12:50:00,74.72,74.82,74.71,74.78,45506.0,70.5204,70.6147,70.5109,70.577,45506.0
2023-05-26 12:55:00,74.78,74.79,74.71,74.72,26776.0,70.577,70.5864,70.5109,70.5204,26776.0
2023-05-26 13:00:00,74.73,74.79,74.72,74.77,32670.0,70.5298,70.5864,70.5204,70.5675,32670.0
2023-05-26 13:05:00,74.76,74.78,74.72,74.73,34603.0,70.5581,70.577,70.5204,70.5298,34603.0
2023-05-26 13:10:00,74.73,74.77,74.73,74.75,27797.0,70.5298,70.5675,70.5298,70.5487,27797.0
2023-05-26 13:15:00,74.75,74.76,74.7,74.74,41559.0,70.5487,70.5581,70.5015,70.5392,41559.0
2023-05-26 13:20:00,74.74,74.79,74.72,74.76,32230.0,70.5392,70.5864,70.5204,70.5581,32230.0
2023-05-26 13:25:00,74.75,74.87,74.74,74.84,31624.0,70.5487,70.6619,70.5392,70.6336,31624.0
2023-05-26 13:30:00,74.84,74.85,74.81,74.84,18861.0,70.6336,70.643,70.6053,70.6336,18861.0
2023-05-26 13:35:00,74.84,74.87,74.77,74.81,18475.0,70.6336,70.6619,70.5675,70.6053,18475.0
2023-05-26 13:40:00,74.81,74.83,74.8,74.82,25038.0,70.6053,70.6242,70.5959,70.6147,25038.0
2023-05-26 13:45:00,74.82,74.93,74.82,74.91,25857.0,70.6147,70.7186,70.6147,70.6997,25857.0
2023-05-26 13:50:00,74.9,74.9,74.82,74.87,20565.0,70.6902,70.6902,70.6147,70.6619,20565.0
2023-05-26 13:55:00,74.87,74.91,74.85,74.91,23884.0,70.6619,70.6997,70.643,70.6997,23884.0
2023-05-26 14:00:00,74.91,74.96,74.88,74.89,29512.0,70.6997,70.7469,70.6714,70.6808,29512.0
2023-05-26 14:05:00,74.88,74.88,74.85,74.88,17245.0,70.6714,70.6714,70.643,70.6714,17245.0
2023-05-26 14:10:00,74.89,74.94,74.88,74.89,19690.0,70.6808,70.728,70.6714,70.6808,19690.0
2023-05-26 14:15:00,74.89,74.92,74.87,74.91,24498.0,70.6808,70.7091,70.6619,70.6997,24498.0
2023-05-26 14:20:00,74.91,74.93,74.9,74.92,29640.0,70.6997,70.7186,70.6902,70.7091,29640.0
2023-05-26 14:25:00,74.92,74.99,74.89,74.97,24145.0,70.7091,70.7752,70.6808,70.7563,24145.0
2023-05-26 14:30:00,74.97,75.05,74.97,75.02,27255.0,70.7563,70.8318,70.7563,70.8035,27255.0
2023-05-26 14:35:00,75.02,75.14,75.02,75.14,36297.0,70.8035,70.9167,70.8035,70.9167,36297.0
2023-05-26 14:40:00,75.14,75.14,75.08,75.1,20099.0,70.9167,70.9167,70.8601,70.879,20099.0
2023-05-26 14:45:00,75.09,75.1,74.98,74.99,17266.0,70.8696,70.879,70.7657,70.7752,17266.0
2023-05-26 14:50:00,74.98,75.0,74.95,74.97,23443.0,70.7657,70.7846,70.7374,70.7563,23443.0
2023-05-26 14:55:00,74.97,75.03,74.95,75.03,34728.0,70.7563,70.8129,70.7374,70.8129,34728.0
2023-05-26 15:00:00,75.03,75.13,75.02,75.13,38559.0,70.8129,70.9073,70.8035,70.9073,38559.0
2023-05-26 15:05:00,75.12,75.15,75.08,75.1,36509.0,70.8979,70.9262,70.8601,70.879,36509.0
2023-05-26 15:10:00,75.11,75.13,75.04,75.06,32198.0,70.8884,70.9073,70.8224,70.8412,32198.0
2023-05-26 15:15:00,75.06,75.07,75.03,75.05,30837.0,70.8412,70.8507,70.8129,70.8318,30837.0
2023-05-26 15:20:00,75.05,75.07,75.0,75.02,50717.0,70.8318,70.8507,70.7846,70.8035,50717.0
2023-05-26 15:25:00,75.02,75.06,74.97,75.03,52610.0,70.8035,70.8412,70.7563,70.8129,52610.0
2023-05-26 15:30:00,75.03,75.18,75.01,75.18,69768.0,70.8129,70.9545,70.7941,70.9545,69768.0
2023-05-26 15:35:00,75.17,75.18,75.11,75.18,50427.0,70.9451,70.9545,70.8884,70.9545,50427.0
2023-05-26 15:40:00,75.17,75.28,75.16,75.27,63317.0,70.9451,71.0489,70.9356,71.0394,63317.0
2023-05-26 15:45:00,75.28,75.29,75.23,75.25,66584.0,71.0489,71.0583,71.0017,71.0206,66584.0
2023-05-26 15:50:00,75.25,75.25,75.16,75.23,116550.0,71.0206,71.0206,70.9356,71.0017,116550.0
2023-05-26 15:55:00,75.22,75.23,75.09,75.11,282526.0,70.9923,71.0017,70.8696,70.8884,282526.0
2023-05-30 09:30:00,74.51,74.53,74.03,74.04,230512.0,70.3222,70.341,69.8691,69.8786,230512.0
2023-05-30 09:35:00,74.03,74.03,73.26,73.26,180391.0,69.8691,69.8691,69.1424,69.1424,180391.0
2023-05-30 09:40:00,73.27,73.56,73.27,73.45,162439.0,69.1519,69.4256,69.1519,69.3217,162439.0
2023-05-30 09:45:00,73.47,73.6,73.25,73.33,95499.0,69.3406,69.4633,69.133,69.2085,95499.0
2023-05-30 09:50:00,73.37,73.69,73.31,73.59,126909.0,69.2462,69.5482,69.1896,69.4539,126909.0
2023-05-30 09:55:00,73.59,73.79,73.39,73.41,138008.0,69.4539,69.6426,69.2651,69.284,138008.0
2023-05-30 10:00:00,73.41,73.55,73.13,73.14,132491.0,69.284,69.4161,69.0197,69.0292,132491.0
2023-05-30 10:05:00,73.14,73.19,72.86,73.15,171899.0,69.0292,69.0763,68.7649,69.0386,171899.0
2023-05-30 10:10:00,73.2,73.23,72.87,73.23,60802.0,69.0858,69.1141,68.7743,69.1141,60802.0
2023-05-30 10:15:00,73.23,73.25,73.06,73.1,50871.0,69.1141,69.133,68.9537,68.9914,50871.0
2023-05-30 10:20:00,73.11,73.12,72.75,72.81,119550.0,69.0008,69.0103,68.6611,68.7177,119550.0
2023-05-30 10:25:00,72.82,73.06,72.81,72.95,127716.0,68.7271,68.9537,68.7177,68.8498,127716.0
2023-05-30 10:30:00,72.95,73.01,72.79,72.81,71955.0,68.8498,68.9065,68.6988,68.7177,71955.0
2023-05-30 10:35:00,72.83,72.88,72.63,72.7,92356.0,68.7366,68.7838,68.5478,68.6139,92356.0
2023-05-30 10:40:00,72.7,72.84,72.7,72.75,53683.0,68.6139,68.746,68.6139,68.6611,53683.0
2023-05-30 10:45:00,72.75,72.79,72.67,72.72,65567.0,68.6611,68.6988,68.5856,68.6328,65567.0
2023-05-30 10:50:00,72.72,72.87,72.68,72.86,56492.0,68.6328,68.7743,68.595,68.7649,56492.0
2023-05-30 10:55:00,72.85,73.02,72.79,73.02,42301.0,68.7555,68.9159,68.6988,68.9159,42301.0
2023-05-30 11:00:00,73.02,73.03,72.92,72.94,33857.0,68.9159,68.9253,68.8215,68.8404,33857.0
2023-05-30 11:05:00,72.95,73.01,72.92,72.99,53897.0,68.8498,68.9065,68.8215,68.8876,53897.0
2023-05-30 11:10:00,72.99,73.06,72.96,72.98,43680.0,68.8876,68.9537,68.8593,68.8782,43680.0
2023-05-30 11:15:00,72.96,72.97,72.8,72.97,56166.0,68.8593,68.8687,68.7083,68.8687,56166.0
2023-05-30 11:20:00,72.96,73.04,72.9,73.04,27704.0,68.8593,68.9348,68.8026,68.9348,27704.0
2023-05-30 11:25:00,73.05,73.21,73.04,73.2,30673.0,68.9442,69.0952,68.9348,69.0858,30673.0
2023-05-30 11:30:00,73.2,73.26,73.17,73.21,23806.0,69.0858,69.1424,69.0575,69.0952,23806.0
2023-05-30 11:35:00,73.21,73.3,73.19,73.29,20877.0,69.0952,69.1802,69.0763,69.1707,20877.0
2023-05-30 11:40:00,73.3,73.39,73.29,73.36,27658.0,69.1802,69.2651,69.1707,69.2368,27658.0
2023-05-30 11:45:00,73.36,73.4,73.32,73.34,93601.0,69.2368,69.2745,69.199,69.2179,93601.0
2023-05-30 11:50:00,73.34,73.39,73.27,73.29,39435.0,69.2179,69.2651,69.1519,69.1707,39435.0
2023-05-30 11:55:00,73.28,73.32,73.24,73.32,114817.0,69.1613,69.199,69.1235,69.199,114817.0
2023-05-30 12:00:00,73.32,73.39,73.31,73.37,19615.0,69.199,69.2651,69.1896,69.2462,19615.0
2023-05-30 12:05:00,73.37,73.39,73.31,73.37,25199.0,69.2462,69.2651,69.1896,69.2462,25199.0
2023-05-30 12:10:00,73.37,73.39,73.33,73.34,47258.0,69.2462,69.2651,69.2085,69.2179,47258.0
2023-05-30 12:15:00,73.34,73.34,73.24,73.28,49994.0,69.2179,69.2179,69.1235,69.1613,49994.0
2023-05-30 12:20:00,73.27,73.28,73.23,73.27,35606.0,69.1519,69.1613,69.1141,69.1519,35606.0
2023-05-30 12:25:00,73.26,73.3,73.2,73.28,29859.0,69.1424,69.1802,69.0858,69.1613,29859.0
2023-05-30 12:30:00,73.28,73.39,73.27,73.37,28002.0,69.1613,69.2651,69.1519,69.2462,28002.0
2023-05-30 12:35:00,73.37,73.4,73.18,73.2,55049.0,69.2462,69.2745,69.0669,69.0858,55049.0
2023-05-30 12:40:00,73.19,73.19,73.13,73.14,44986.0,69.0763,69.0763,69.0197,69.0292,44986.0
2023-05-30 12:45:00,73.14,73.19,73.09,73.19,42597.0,69.0292,69.0763,68.982,69.0763,42597.0
2023-05-30 12:50:00,73.2,73.33,73.17,73.28,42034.0,69.0858,69.2085,69.0575,69.1613,42034.0
2023-05-30 12:55:00,73.28,73.3,73.23,73.25,22689.0,69.1613,69.1802,69.1141,69.133,22689.0
2023-05-30 13:00:00,73.24,73.26,73.17,73.2,33361.0,69.1235,69.1424,69.0575,69.0858,33361.0
2023-05-30 13:05:00,73.19,73.19,73.11,73.14,35502.0,69.0763,69.0763,69.0008,69.0292,35502.0
2023-05-30 13:10:00,73.14,73.19,73.12,73.13,40235.0,69.0292,69.0763,69.0103,69.0197,40235.0
2023-05-30 13:15:00,73.13,73.17,73.11,73.12,40290.0,69.0197,69.0575,69.0008,69.0103,40290.0
2023-05-30 13:20:00,73.12,73.15,73.06,73.06,26666.0,69.0103,69.0386,68.9537,68.9537,26666.0
2023-05-30 13:25:00,73.07,73.1,72.96,73.01,50169.0,68.9631,68.9914,68.8593,68.9065,50169.0
2023-05-30 13:30:00,73.0,73.03,72.94,73.01,30338.0,68.897,68.9253,68.8404,68.9065,30338.0
2023-05-30 13:35:00,73.01,73.02,72.95,72.98,20295.0,68.9065,68.9159,68.8498,68.8782,20295.0
2023-05-30 13:40:00,72.98,73.03,72.97,73.03,30182.0,68.8782,68.9253,68.8687,68.9253,30182.0
2023-05-30 13:45:00,73.03,73.05,72.99,73.01,51528.0,68.9253,68.9442,68.8876,68.9065,51528.0
2023-05-30 13:50:00,73.01,73.08,73.0,73.01,41887.0,68.9065,68.9725,68.897,68.9065,41887.0
2023-05-30 13:55:00,73.0,73.01,72.92,72.92,44294.0,68.897,68.9065,68.8215,68.8215,44294.0
2023-05-30 14:00:00,72.92,73.01,72.88,73.0,48137.0,68.8215,68.9065,68.7838,68.897,48137.0
2023-05-30 14:05:00,72.99,73.01,72.86,72.87,38972.0,68.8876,68.9065,68.7649,68.7743,38972.0
2023-05-30 14:10:00,72.87,72.9,72.83,72.89,45840.0,68.7743,68.8026,68.7366,68.7932,45840.0
2023-05-30 14:15:00,72.89,72.94,72.87,72.92,77213.0,68.7932,68.8404,68.7743,68.8215,77213.0
2023-05-30 14:20:00,72.92,73.01,72.91,72.97,33317.0,68.8215,68.9065,68.8121,68.8687,33317.0
2023-05-30 14:25:00,72.97,73.01,72.97,72.98,45151.0,68.8687,68.9065,68.8687,68.8782,45151.0
2023-05-30 14:30:00,72.98,73.02,72.97,73.02,38882.0,68.8782,68.9159,68.8687,68.9159,38882.0
2023-05-30 14:35:00,73.01,73.02,72.93,72.95,57669.0,68.9065,68.9159,68.831,68.8498,57669.0
2023-05-30 14:40:00,72.95,73.0,72.92,72.96,39849.0,68.8498,68.897,68.8215,68.8593,39849.0
2023-05-30 14:45:00,72.96,72.97,72.84,72.85,50455.0,68.8593,68.8687,68.746,68.7555,50455.0
2023-05-30 14:50:00,72.84,72.84,72.77,72.78,55143.0,68.746,68.746,68.68,68.6894,55143.0
2023-05-30 14:55:00,72.79,72.88,72.79,72.8,44828.0,68.6988,68.7838,68.6988,68.7083,44828.0
2023-05-30 15:00:00,72.79,72.8,72.74,72.75,43669.0,68.6988,68.7083,68.6516,68.6611,43669.0
2023-05-30 15:05:00,72.76,72.8,72.72,72.77,56935.0,68.6705,68.7083,68.6328,68.68,56935.0
2023-05-30 15:10:00,72.77,72.77,72.64,72.66,41324.0,68.68,68.68,68.5573,68.5761,41324.0
2023-05-30 15:15:00,72.65,72.72,72.6,72.7,42740.0,68.5667,68.6328,68.5195,68.6139,42740.0
2023-05-30 15:20:00,72.7,72.74,72.69,72.72,45764.0,68.6139,68.6516,68.6045,68.6328,45764.0
2023-05-30 15:25:00,72.72,72.77,72.68,72.71,162530.0,68.6328,68.68,68.595,68.6233,162530.0
2023-05-30 15:30:00,72.71,72.79,72.71,72.73,97102.0,68.6233,68.6988,68.6233,68.6422,97102.0
2023-05-30 15:35:00,72.73,72.74,72.57,72.59,132206.0,68.6422,68.6516,68.4912,68.5101,132206.0
2023-05-30 15:40:00,72.6,72.67,72.58,72.59,114825.0,68.5195,68.5856,68.5006,68.5101,114825.0
2023-05-30 15:45:00,72.59,72.68,72.59,72.64,163991.0,68.5101,68.595,68.5101,68.5573,163991.0
2023-05-30 15:50:00,72.63,72.69,72.43,72.45,328595.0,68.5478,68.6045,68.3591,68.3779,328595.0
2023-05-30 15:55:00,72.45,72.45,72.25,72.36,930891.0,68.3779,68.3779,68.1892,68.293,930891.0
2023-05-31 09:30:00,72.47,72.88,72.3,72.53,176833.0,68.3968,68.7838,68.2364,68.4534,176833.0
2023-05-31 09:35:00,72.55,72.65,72.33,72.38,101263.0,68.4723,68.5667,68.2647,68.3119,101263.0
2023-05-31 09:40:00,72.39,72.59,72.28,72.59,74120.0,68.3213,68.5101,68.2175,68.5101,74120.0
2023-05-31 09:45:00,72.63,72.76,72.58,72.67,56387.0,68.5478,68.6705,68.5006,68.5856,56387.0
2023-05-31 09:50:00,72.67,72.73,72.53,72.65,70265.0,68.5856,68.6422,68.4534,68.5667,70265.0
2023-05-31 09:55:00,72.64,72.75,72.5,72.68,94410.0,68.5573,68.6611,68.4251,68.595,94410.0
2023-05-31 10:00:00,72.69,72.88,72.64,72.74,148586.0,68.6045,68.7838,68.5573,68.6516,148586.0
2023-05-31 10:05:00,72.73,72.92,72.71,72.83,51642.0,68.6422,68.8215,68.6233,68.7366,51642.0
2023-05-31 10:10:00,72.83,73.0,72.8,72.95,71193.0,68.7366,68.897,68.7083,68.8498,71193.0
2023-05-31 10:15:00,72.95,73.1,72.94,73.09,101652.0,68.8498,68.9914,68.8404,68.982,101652.0
2023-05-31 10:20:00,73.08,73.31,73.07,73.2,100052.0,68.9725,69.1896,68.9631,69.0858,100052.0
2023-05-31 10:25:00,73.2,73.28,73.15,73.19,67687.0,69.0858,69.1613,69.0386,69.0763,67687.0
2023-05-31 10:30:00,73.2,73.22,73.01,73.04,77956.0,69.0858,69.1047,68.9065,68.9348,77956.0
2023-05-31 10:35:00,73.04,73.06,72.92,72.92,44003.0,68.9348,68.9537,68.8215,68.8215,44003.0
2023-05-31 10:40:00,72.92,72.96,72.85,72.94,41351.0,68.8215,68.8593,68.7555,68.8404,41351.0
2023-05-31 10:45:00,72.93,72.97,72.81,72.81,48518.0,68.831,68.8687,68.7177,68.7177,48518.0
2023-05-31 10:50:00,72.81,72.83,72.67,72.67,32570.0,68.7177,68.7366,68.5856,68.5856,32570.0
2023-05-31 10:55:00,72.67,72.88,72.66,72.86,56627.0,68.5856,68.7838,68.5761,68.7649,56627.0
2023-05-31 11:00:00,72.86,72.94,72.83,72.94,29622.0,68.7649,68.8404,68.7366,68.8404,29622.0
2023-05-31 11:05:00,72.93,73.06,72.91,73.03,30816.0,68.831,68.9537,68.8121,68.9253,30816.0
2023-05-31 11:10:00,73.02,73.03,72.86,72.89,26681.0,68.9159,68.9253,68.7649,68.7932,26681.0
2023-05-31 11:15:00,72.89,72.99,72.88,72.96,21257.0,68.7932,68.8876,68.7838,68.8593,21257.0
2023-05-31 11:20:00,72.96,73.02,72.92,72.97,22092.0,68.8593,68.9159,68.8215,68.8687,22092.0
2023-05-31 11:25:00,72.97,72.99,72.92,72.97,24501.0,68.8687,68.8876,68.8215,68.8687,24501.0
2023-05-31 11:30:00,72.96,73.09,72.95,73.03,36276.0,68.8593,68.982,68.8498,68.9253,36276.0
2023-05-31 11:35:00,73.03,73.08,72.93,72.99,64354.0,68.9253,68.9725,68.831,68.8876,64354.0
2023-05-31 11:40:00,72.99,73.09,72.98,73.07,29691.0,68.8876,68.982,68.8782,68.9631,29691.0
2023-05-31 11:45:00,73.08,73.09,72.99,73.01,82896.0,68.9725,68.982,68.8876,68.9065,82896.0
2023-05-31 11:50:00,73.01,73.08,72.96,73.0,86456.0,68.9065,68.9725,68.8593,68.897,86456.0
2023-05-31 11:55:00,73.01,73.1,73.0,73.03,92255.0,68.9065,68.9914,68.897,68.9253,92255.0
2023-05-31 12:00:00,73.03,73.08,73.02,73.07,34656.0,68.9253,68.9725,68.9159,68.9631,34656.0
2023-05-31 12:05:00,73.08,73.16,73.02,73.14,62193.0,68.9725,69.048,68.9159,69.0292,62193.0
2023-05-31 12:10:00,73.14,73.15,73.08,73.09,34599.0,69.0292,69.0386,68.9725,68.982,34599.0
2023-05-31 12:15:00,73.09,73.13,73.07,73.11,41129.0,68.982,69.0197,68.9631,69.0008,41129.0
2023-05-31 12:20:00,73.11,73.18,73.08,73.16,68041.0,69.0008,69.0669,68.9725,69.048,68041.0
2023-05-31 12:25:00,73.16,73.17,73.04,73.06,144519.0,69.048,69.0575,68.9348,68.9537,144519.0
2023-05-31 12:30:00,73.06,73.06,72.99,73.02,55821.0,68.9537,68.9537,68.8876,68.9159,55821.0
2023-05-31 12:35:00,73.03,73.03,72.92,72.95,76916.0,68.9253,68.9253,68.8215,68.8498,76916.0
2023-05-31 12:40:00,72.95,73.0,72.93,72.98,48132.0,68.8498,68.897,68.831,68.8782,48132.0
2023-05-31 12:45:00,72.97,72.97,72.9,72.94,69800.0,68.8687,68.8687,68.8026,68.8404,69800.0
2023-05-31 12:50:00,72.93,72.93,72.82,72.85,74502.0,68.831,68.831,68.7271,68.7555,74502.0
2023-05-31 12:55:00,72.84,72.89,72.81,72.88,44231.0,68.746,68.7932,68.7177,68.7838,44231.0
2023-05-31 13:00:00,72.88,73.13,72.88,73.13,27671.0,68.7838,69.0197,68.7838,69.0197,27671.0
2023-05-31 13:05:00,73.13,73.2,73.12,73.2,26971.0,69.0197,69.0858,69.0103,69.0858,26971.0
2023-05-31 13:10:00,73.2,73.2,73.14,73.16,31003.0,69.0858,69.0858,69.0292,69.048,31003.0
2023-05-31 13:15:00,73.15,73.17,73.1,73.14,44951.0,69.0386,69.0575,68.9914,69.0292,44951.0
2023-05-31 13:20:00,73.14,73.16,73.04,73.04,26713.0,69.0292,69.048,68.9348,68.9348,26713.0
2023-05-31 13:25:00,73.05,73.21,73.05,73.2,25988.0,68.9442,69.0952,68.9442,69.0858,25988.0
2023-05-31 13:30:00,73.2,73.22,73.18,73.21,30443.0,69.0858,69.1047,69.0669,69.0952,30443.0
2023-05-31 13:35:00,73.2,73.23,73.11,73.22,43576.0,69.0858,69.1141,69.0008,69.1047,43576.0
2023-05-31 13:40:00,73.22,73.4,73.22,73.38,30182.0,69.1047,69.2745,69.1047,69.2557,30182.0
2023-05-31 13:45:00,73.38,73.41,73.26,73.33,32026.0,69.2557,69.284,69.1424,69.2085,32026.0
2023-05-31 13:50:00,73.33,73.42,73.33,73.37,27374.0,69.2085,69.2934,69.2085,69.2462,27374.0
2023-05-31 13:55:00,73.37,73.43,73.36,73.37,22313.0,69.2462,69.3029,69.2368,69.2462,22313.0
2023-05-31 14:00:00,73.37,73.38,73.31,73.36,28777.0,69.2462,69.2557,69.1896,69.2368,28777.0
2023-05-31 14:05:00,73.36,73.41,73.35,73.4,28165.0,69.2368,69.284,69.2274,69.2745,28165.0
2023-05-31 14:10:00,73.4,73.41,73.36,73.41,23972.0,69.2745,69.284,69.2368,69.284,23972.0
2023-05-31 14:15:00,73.4,73.42,73.35,73.37,34478.0,69.2745,69.2934,69.2274,69.2462,34478.0
2023-05-31 14:20:00,73.36,73.44,73.35,73.39,36958.0,69.2368,69.3123,69.2274,69.2651,36958.0
2023-05-31 14:25:00,73.39,73.48,73.38,73.45,29228.0,69.2651,69.35,69.2557,69.3217,29228.0
2023-05-31 14:30:00,73.45,73.45,73.4,73.4,30103.0,69.3217,69.3217,69.2745,69.2745,30103.0
2023-05-31 14:35:00,73.4,73.45,73.38,73.42,33460.0,69.2745,69.3217,69.2557,69.2934,33460.0
2023-05-31 14:40:00,73.42,73.44,73.38,73.4,37334.0,69.2934,69.3123,69.2557,69.2745,37334.0
2023-05-31 14:45:00,73.41,73.46,73.4,73.43,38248.0,69.284,69.3312,69.2745,69.3029,38248.0
2023-05-31 14:50:00,73.44,73.45,73.34,73.43,53514.0,69.3123,69.3217,69.2179,69.3029,53514.0
2023-05-31 14:55:00,73.44,73.45,73.38,73.43,36961.0,69.3123,69.3217,69.2557,69.3029,36961.0
2023-05-31 15:00:00,73.43,73.52,73.4,73.52,35513.0,69.3029,69.3878,69.2745,69.3878,35513.0
2023-05-31 15:05:00,73.52,73.52,73.45,73.48,59462.0,69.3878,69.3878,69.3217,69.35,59462.0
2023-05-31 15:10:00,73.48,73.51,73.44,73.45,45946.0,69.35,69.3784,69.3123,69.3217,45946.0
2023-05-31 15:15:00,73.46,73.49,73.42,73.42,45937.0,69.3312,69.3595,69.2934,69.2934,45937.0
2023-05-31 15:20:00,73.42,73.51,73.4,73.51,43791.0,69.2934,69.3784,69.2745,69.3784,43791.0
2023-05-31 15:25:00,73.51,73.53,73.47,73.53,45325.0,69.3784,69.3972,69.3406,69.3972,45325.0
2023-05-31 15:30:00,73.53,73.62,73.49,73.59,67349.0,69.3972,69.4822,69.3595,69.4539,67349.0
2023-05-31 15:35:00,73.59,73.64,73.58,73.63,56031.0,69.4539,69.5011,69.4444,69.4916,56031.0
2023-05-31 15:40:00,73.63,73.68,73.59,73.68,79714.0,69.4916,69.5388,69.4539,69.5388,79714.0
2023-05-31 15:45:00,73.69,73.74,73.61,73.63,112480.0,69.5482,69.5954,69.4727,69.4916,112480.0
2023-05-31 15:50:00,73.61,73.66,73.33,73.47,439013.0,69.4727,69.5199,69.2085,69.3406,439013.0
2023-05-31 15:55:00,73.47,73.48,73.31,73.44,735764.0,69.3406,69.35,69.1896,69.3123,735764.0
2023-06-01 09:30:00,73.62,73.73,73.25,73.45,108513.0,69.4822,69.586,69.133,69.3217,108513.0
2023-06-01 09:35:00,73.45,73.55,73.23,73.27,64617.0,69.3217,69.4161,69.1141,69.1519,64617.0
2023-06-01 09:40:00,73.27,73.28,73.07,73.24,134396.0,69.1519,69.1613,68.9631,69.1235,134396.0
2023-06-01 09:45:00,73.26,73.28,73.15,73.19,84818.0,69.1424,69.1613,69.0386,69.0763,84818.0
2023-06-01 09:50:00,73.19,73.31,73.04,73.05,55088.0,69.0763,69.1896,68.9348,68.9442,55088.0
2023-06-01 09:55:00,73.05,73.17,72.96,73.13,36493.0,68.9442,69.0575,68.8593,69.0197,36493.0
2023-06-01 10:00:00,73.13,73.37,73.09,73.37,70181.0,69.0197,69.2462,68.982,69.2462,70181.0
2023-06-01 10:05:00,73.37,73.47,73.33,73.44,41560.0,69.2462,69.3406,69.2085,69.3123,41560.0
2023-06-01 10:10:00,73.43,73.51,73.39,73.5,40108.0,69.3029,69.3784,69.2651,69.3689,40108.0
2023-06-01 10:15:00,73.51,73.53,73.41,73.41,43149.0,69.3784,69.3972,69.284,69.284,43149.0
2023-06-01 10:20:00,73.39,73.43,73.28,73.31,36559.0,69.2651,69.3029,69.1613,69.1896,36559.0
2023-06-01 10:25:00,73.31,73.32,73.09,73.17,46284.0,69.1896,69.199,68.982,69.0575,46284.0
2023-06-01 10:30:00,73.17,73.35,73.14,73.22,94821.0,69.0575,69.2274,69.0292,69.1047,94821.0
2023-06-01 10:35:00,73.22,73.3,73.14,73.14,38885.0,69.1047,69.1802,69.0292,69.0292,38885.0
2023-06-01 10:40:00,73.15,73.23,73.12,73.22,36338.0,69.0386,69.1141,69.0103,69.1047,36338.0
2023-06-01 10:45:00,73.22,73.32,73.19,73.24,65305.0,69.1047,69.199,69.0763,69.1235,65305.0
2023-06-01 10:50:00,73.24,73.46,73.19,73.45,31876.0,69.1235,69.3312,69.0763,69.3217,31876.0
2023-06-01 10:55:00,73.46,73.52,73.43,73.51,32280.0,69.3312,69.3878,69.3029,69.3784,32280.0
2023-06-01 11:00:00,73.51,73.55,73.48,73.51,23820.0,69.3784,69.4161,69.35,69.3784,23820.0
2023-06-01 11:05:00,73.51,73.53,73.39,73.41,46363.0,69.3784,69.3972,69.2651,69.284,46363.0
2023-06-01 11:10:00,73.4,73.5,73.38,73.44,40034.0,69.2745,69.3689,69.2557,69.3123,40034.0
2023-06-01 11:15:00,73.43,73.51,73.43,73.5,30778.0,69.3029,69.3784,69.3029,69.3689,30778.0
2023-06-01 11:20:00,73.49,73.49,73.37,73.42,23560.0,69.3595,69.3595,69.2462,69.2934,23560.0
2023-06-01 11:25:00,73.44,73.45,73.39,73.41,32187.0,69.3123,69.3217,69.2651,69.284,32187.0
2023-06-01 11:30:00,73.41,73.43,73.33,73.36,30281.0,69.284,69.3029,69.2085,69.2368,30281.0
2023-06-01 11:35:00,73.37,73.37,73.27,73.31,37261.0,69.2462,69.2462,69.1519,69.1896,37261.0
2023-06-01 11:40:00,73.32,73.35,73.26,73.31,29667.0,69.199,69.2274,69.1424,69.1896,29667.0
2023-06-01 11:45:00,73.31,73.35,73.28,73.31,23528.0,69.1896,69.2274,69.1613,69.1896,23528.0
2023-06-01 11:50:00,73.31,73.33,73.23,73.3,26257.0,69.1896,69.2085,69.1141,69.1802,26257.0
2023-06-01 11:55:00,73.3,73.33,73.3,73.31,27092.0,69.1802,69.2085,69.1802,69.1896,27092.0
2023-06-01 12:00:00,73.31,73.41,73.31,73.38,21131.0,69.1896,69.284,69.1896,69.2557,21131.0
2023-06-01 12:05:00,73.37,73.44,73.31,73.44,30916.0,69.2462,69.3123,69.1896,69.3123,30916.0
2023-06-01 12:10:00,73.44,73.44,73.38,73.38,25145.0,69.3123,69.3123,69.2557,69.2557,25145.0
2023-06-01 12:15:00,73.38,73.45,73.35,73.42,39303.0,69.2557,69.3217,69.2274,69.2934,39303.0
2023-06-01 12:20:00,73.42,73.49,73.42,73.46,20169.0,69.2934,69.3595,69.2934,69.3312,20169.0
2023-06-01 12:25:00,73.47,73.54,73.45,73.52,18927.0,69.3406,69.4067,69.3217,69.3878,18927.0
2023-06-01 12:30:00,73.52,73.56,73.5,73.52,20864.0,69.3878,69.4256,69.3689,69.3878,20864.0
2023-06-01 12:35:00,73.52,73.52,73.38,73.39,19741.0,69.3878,69.3878,69.2557,69.2651,19741.0
2023-06-01 12:40:00,73.39,73.44,73.37,73.39,20389.0,69.2651,69.3123,69.2462,69.2651,20389.0
2023-06-01 12:45:00,73.39,73.41,73.33,73.36,20136.0,69.2651,69.284,69.2085,69.2368,20136.0
2023-06-01 12:50:00,73.35,73.43,73.34,73.4,16144.0,69.2274,69.3029,69.2179,69.2745,16144.0
2023-06-01 12:55:00,73.4,73.43,73.38,73.38,13085.0,69.2745,69.3029,69.2557,69.2557,13085.0
2023-06-01 13:00:00,73.39,73.45,73.38,73.42,17358.0,69.2651,69.3217,69.2557,69.2934,17358.0
2023-06-01 13:05:00,73.42,73.42,73.37,73.39,14321.0,69.2934,69.2934,69.2462,69.2651,14321.0
2023-06-01 13:10:00,73.38,73.41,73.34,73.41,21530.0,69.2557,69.284,69.2179,69.284,21530.0
2023-06-01 13:15:00,73.41,73.45,73.4,73.44,23067.0,69.284,69.3217,69.2745,69.3123,23067.0
2023-06-01 13:20:00,73.44,73.48,73.38,73.41,41701.0,69.3123,69.35,69.2557,69.284,41701.0
2023-06-01 13:25:00,73.41,73.52,73.39,73.52,26223.0,69.284,69.3878,69.2651,69.3878,26223.0
2023-06-01 13:30:00,73.52,73.54,73.46,73.47,30592.0,69.3878,69.4067,69.3312,69.3406,30592.0
2023-06-01 13:35:00,73.48,73.48,73.39,73.41,18470.0,69.35,69.35,69.2651,69.284,18470.0
2023-06-01 13:40:00,73.42,73.46,73.4,73.44,28695.0,69.2934,69.3312,69.2745,69.3123,28695.0
2023-06-01 13:45:00,73.43,73.51,73.43,73.5,21502.0,69.3029,69.3784,69.3029,69.3689,21502.0
2023-06-01 13:50:00,73.5,73.57,73.49,73.56,18960.0,69.3689,69.435,69.3595,69.4256,18960.0
2023-06-01 13:55:00,73.56,73.6,73.54,73.56,21757.0,69.4256,69.4633,69.4067,69.4256,21757.0
2023-06-01 14:00:00,73.56,73.58,73.51,73.51,22090.0,69.4256,69.4444,69.3784,69.3784,22090.0
2023-06-01 14:05:00,73.5,73.56,73.48,73.56,26488.0,69.3689,69.4256,69.35,69.4256,26488.0
2023-06-01 14:10:00,73.56,73.57,73.51,73.54,21344.0,69.4256,69.435,69.3784,69.4067,21344.0
2023-06-01 14:15:00,73.54,73.57,73.45,73.48,29320.0,69.4067,69.435,69.3217,69.35,29320.0
2023-06-01 14:20:00,73.49,73.56,73.48,73.56,16690.0,69.3595,69.4256,69.35,69.4256,16690.0
2023-06-01 14:25:00,73.56,73.57,73.52,73.53,17084.0,69.4256,69.435,69.3878,69.3972,17084.0
2023-06-01 14:30:00,73.53,73.6,73.52,73.59,20442.0,69.3972,69.4633,69.3878,69.4539,20442.0
2023-06-01 14:35:00,73.6,73.63,73.58,73.61,28566.0,69.4633,69.4916,69.4444,69.4727,28566.0
2023-06-01 14:40:00,73.6,73.6,73.55,73.58,18523.0,69.4633,69.4633,69.4161,69.4444,18523.0
2023-06-01 14:45:00,73.59,73.61,73.58,73.61,18710.0,69.4539,69.4727,69.4444,69.4727,18710.0
2023-06-01 14:50:00,73.63,73.67,73.61,73.64,33649.0,69.4916,69.5294,69.4727,69.5011,33649.0
2023-06-01 14:55:00,73.63,73.66,73.6,73.65,37521.0,69.4916,69.5199,69.4633,69.5105,37521.0
2023-06-01 15:00:00,73.65,73.7,73.65,73.7,42052.0,69.5105,69.5577,69.5105,69.5577,42052.0
2023-06-01 15:05:00,73.71,73.72,73.65,73.65,57490.0,69.5671,69.5766,69.5105,69.5105,57490.0
2023-06-01 15:10:00,73.66,73.7,73.65,73.7,17358.0,69.5199,69.5577,69.5105,69.5577,17358.0
2023-06-01 15:15:00,73.7,73.71,73.64,73.65,32019.0,69.5577,69.5671,69.5011,69.5105,32019.0
2023-06-01 15:20:00,73.65,73.68,73.63,73.65,39187.0,69.5105,69.5388,69.4916,69.5105,39187.0
2023-06-01 15:25:00,73.65,73.72,73.61,73.61,34642.0,69.5105,69.5766,69.4727,69.4727,34642.0
2023-06-01 15:30:00,73.62,73.63,73.55,73.57,46395.0,69.4822,69.4916,69.4161,69.435,46395.0
2023-06-01 15:35:00,73.56,73.57,73.49,73.5,43137.0,69.4256,69.435,69.3595,69.3689,43137.0
2023-06-01 15:40:00,73.5,73.57,73.49,73.55,56103.0,69.3689,69.435,69.3595,69.4161,56103.0
2023-06-01 15:45:00,73.54,73.65,73.51,73.65,61443.0,69.4067,69.5105,69.3784,69.5105,61443.0
2023-06-01 15:50:00,73.66,73.66,73.51,73.56,127131.0,69.5199,69.5199,69.3784,69.4256,127131.0
2023-06-01 15:55:00,73.57,73.62,73.52,73.62,244274.0,69.435,69.4822,69.3878,69.4822,244274.0
2023-06-02 09:30:00,73.77,73.95,73.5,73.88,163929.0,69.6238,69.7936,69.3689,69.7276,163929.0
2023-06-02 09:35:00,73.88,74.13,73.86,74.09,47370.0,69.7276,69.9635,69.7087,69.9258,47370.0
2023-06-02 09:40:00,74.12,74.36,74.09,74.32,70678.0,69.9541,70.1806,69.9258,70.1428,70678.0
2023-06-02 09:45:00,74.32,74.32,74.07,74.07,49440.0,70.1428,70.1428,69.9069,69.9069,49440.0
2023-06-02 09:50:00,74.06,74.14,74.03,74.03,62662.0,69.8975,69.973,69.8691,69.8691,62662.0
2023-06-02 09:55:00,74.02,74.16,74.01,74.11,49428.0,69.8597,69.9918,69.8503,69.9446,49428.0
2023-06-02 10:00:00,74.11,74.27,74.1,74.19,46497.0,69.9446,70.0956,69.9352,70.0201,46497.0
2023-06-02 10:05:00,74.19,74.25,74.14,74.14,48131.0,70.0201,70.0768,69.973,69.973,48131.0
2023-06-02 10:10:00,74.12,74.2,74.01,74.04,44861.0,69.9541,70.0296,69.8503,69.8786,44861.0
2023-06-02 10:15:00,74.03,74.07,73.94,74.0,31964.0,69.8691,69.9069,69.7842,69.8408,31964.0
2023-06-02 10:20:00,74.01,74.03,73.91,73.96,79718.0,69.8503,69.8691,69.7559,69.8031,79718.0
2023-06-02 10:25:00,73.95,74.02,73.91,74.0,49870.0,69.7936,69.8597,69.7559,69.8408,49870.0
2023-06-02 10:30:00,74.0,74.02,73.9,74.01,38227.0,69.8408,69.8597,69.7464,69.8503,38227.0
2023-06-02 10:35:00,74.01,74.08,74.0,74.02,38493.0,69.8503,69.9163,69.8408,69.8597,38493.0
2023-06-02 10:40:00,74.02,74.03,73.85,73.86,46258.0,69.8597,69.8691,69.6993,69.7087,46258.0
2023-06-02 10:45:00,73.86,74.01,73.83,74.01,39445.0,69.7087,69.8503,69.6804,69.8503,39445.0
2023-06-02 10:50:00,74.01,74.04,73.96,74.0,37156.0,69.8503,69.8786,69.8031,69.8408,37156.0
2023-06-02 10:55:00,74.01,74.06,73.94,73.94,23719.0,69.8503,69.8975,69.7842,69.7842,23719.0
2023-06-02 11:00:00,73.95,74.08,73.93,74.07,34650.0,69.7936,69.9163,69.7748,69.9069,34650.0
2023-06-02 11:05:00,74.08,74.08,74.01,74.04,19952.0,69.9163,69.9163,69.8503,69.8786,19952.0
2023-06-02 11:10:00,74.03,74.05,73.95,74.01,41369.0,69.8691,69.888,69.7936,69.8503,41369.0
2023-06-02 11:15:00,74.01,74.06,73.99,74.06,34687.0,69.8503,69.8975,69.8314,69.8975,34687.0
2023-06-02 11:20:00,74.06,74.17,74.06,74.14,33799.0,69.8975,70.0013,69.8975,69.973,33799.0
2023-06-02 11:25:00,74.13,74.2,74.11,74.12,41003.0,69.9635,70.0296,69.9446,69.9541,41003.0
2023-06-02 11:30:00,74.12,74.2,74.06,74.2,27384.0,69.9541,70.0296,69.8975,70.0296,27384.0
2023-06-02 11:35:00,74.19,74.19,74.08,74.14,21694.0,70.0201,70.0201,69.9163,69.973,21694.0
2023-06-02 11:40:00,74.14,74.18,74.1,74.11,20432.0,69.973,70.0107,69.9352,69.9446,20432.0
2023-06-02 11:45:00,74.11,74.13,74.06,74.13,23448.0,69.9446,69.9635,69.8975,69.9635,23448.0
2023-06-02 11:50:00,74.13,74.14,74.1,74.11,13624.0,69.9635,69.973,69.9352,69.9446,13624.0
2023-06-02 11:55:00,74.11,74.14,74.07,74.12,14138.0,69.9446,69.973,69.9069,69.9541,14138.0
2023-06-02 12:00:00,74.13,74.16,74.11,74.12,22868.0,69.9635,69.9918,69.9446,69.9541,22868.0
2023-06-02 12:05:00,74.12,74.13,74.09,74.11,13482.0,69.9541,69.9635,69.9258,69.9446,13482.0
2023-06-02 12:10:00,74.11,74.11,74.0,74.08,43975.0,69.9446,69.9446,69.8408,69.9163,43975.0
2023-06-02 12:15:00,74.08,74.12,74.04,74.06,25453.0,69.9163,69.9541,69.8786,69.8975,25453.0
2023-06-02 12:20:00,74.05,74.05,74.0,74.04,19377.0,69.888,69.888,69.8408,69.8786,19377.0
2023-06-02 12:25:00,74.03,74.07,74.02,74.03,13570.0,69.8691,69.9069,69.8597,69.8691,13570.0
2023-06-02 12:30:00,74.03,74.07,74.0,74.01,14497.0,69.8691,69.9069,69.8408,69.8503,14497.0
2023-06-02 12:35:00,74.01,74.05,74.0,74.05,11954.0,69.8503,69.888,69.8408,69.888,11954.0
2023-06-02 12:40:00,74.05,74.05,73.95,73.95,20638.0,69.888,69.888,69.7936,69.7936,20638.0
2023-06-02 12:45:00,73.95,74.03,73.95,74.03,20576.0,69.7936,69.8691,69.7936,69.8691,20576.0
2023-06-02 12:50:00,74.02,74.08,74.0,74.07,16463.0,69.8597,69.9163,69.8408,69.9069,16463.0
2023-06-02 12:55:00,74.07,74.16,74.07,74.16,28894.0,69.9069,69.9918,69.9069,69.9918,28894.0
2023-06-02 13:00:00,74.16,74.2,74.15,74.19,22578.0,69.9918,70.0296,69.9824,70.0201,22578.0
2023-06-02 13:05:00,74.19,74.23,74.17,74.23,26617.0,70.0201,70.0579,70.0013,70.0579,26617.0
2023-06-02 13:10:00,74.22,74.22,74.07,74.1,48371.0,70.0485,70.0485,69.9069,69.9352,48371.0
2023-06-02 13:15:00,74.11,74.13,74.08,74.13,27775.0,69.9446,69.9635,69.9163,69.9635,27775.0
2023-06-02 13:20:00,74.13,74.19,74.12,74.18,17983.0,69.9635,70.0201,69.9541,70.0107,17983.0
2023-06-02 13:25:00,74.18,74.18,74.14,74.14,10456.0,70.0107,70.0107,69.973,69.973,10456.0
2023-06-02 13:30:00,74.15,74.21,74.13,74.14,17222.0,69.9824,70.039,69.9635,69.973,17222.0
2023-06-02 13:35:00,74.14,74.14,74.04,74.06,29702.0,69.973,69.973,69.8786,69.8975,29702.0
2023-06-02 13:40:00,74.06,74.08,74.02,74.03,26278.0,69.8975,69.9163,69.8597,69.8691,26278.0
2023-06-02 13:45:00,74.04,74.09,74.02,74.08,14512.0,69.8786,69.9258,69.8597,69.9163,14512.0
2023-06-02 13:50:00,74.08,74.08,74.06,74.06,7996.0,69.9163,69.9163,69.8975,69.8975,7996.0
2023-06-02 13:55:00,74.07,74.23,74.07,74.22,27729.0,69.9069,70.0579,69.9069,70.0485,27729.0
2023-06-02 14:00:00,74.24,74.26,74.2,74.22,27629.0,70.0673,70.0862,70.0296,70.0485,27629.0
2023-06-02 14:05:00,74.21,74.24,74.16,74.16,51172.0,70.039,70.0673,69.9918,69.9918,51172.0
2023-06-02 14:10:00,74.17,74.19,74.12,74.17,17577.0,70.0013,70.0201,69.9541,70.0013,17577.0
2023-06-02 14:15:00,74.18,74.2,74.14,74.16,13208.0,70.0107,70.0296,69.973,69.9918,13208.0
2023-06-02 14:20:00,74.16,74.19,74.14,74.15,18674.0,69.9918,70.0201,69.973,69.9824,18674.0
2023-06-02 14:25:00,74.15,74.19,74.12,74.13,26044.0,69.9824,70.0201,69.9541,69.9635,26044.0
2023-06-02 14:30:00,74.13,74.16,74.11,74.12,10830.0,69.9635,69.9918,69.9446,69.9541,10830.0
2023-06-02 14:35:00,74.12,74.19,74.1,74.17,24576.0,69.9541,70.0201,69.9352,70.0013,24576.0
2023-06-02 14:40:00,74.17,74.19,74.16,74.17,12964.0,70.0013,70.0201,69.9918,70.0013,12964.0
2023-06-02 14:45:00,74.17,74.18,74.14,74.16,20778.0,70.0013,70.0107,69.973,69.9918,20778.0
2023-06-02 14:50:00,74.16,74.16,74.1,74.1,17857.0,69.9918,69.9918,69.9352,69.9352,17857.0
2023-06-02 14:55:00,74.11,74.14,74.07,74.12,24896.0,69.9446,69.973,69.9069,69.9541,24896.0
2023-06-02 15:00:00,74.12,74.2,74.12,74.19,17634.0,69.9541,70.0296,69.9541,70.0201,17634.0
2023-06-02 15:05:00,74.19,74.25,74.18,74.22,44134.0,70.0201,70.0768,70.0107,70.0485,44134.0
2023-06-02 15:10:00,74.21,74.24,74.18,74.22,34382.0,70.039,70.0673,70.0107,70.0485,34382.0
2023-06-02 15:15:00,74.22,74.25,74.2,74.24,29906.0,70.0485,70.0768,70.0296,70.0673,29906.0
2023-06-02 15:20:00,74.23,74.26,74.2,74.22,22492.0,70.0579,70.0862,70.0296,70.0485,22492.0
2023-06-02 15:25:00,74.21,74.25,74.18,74.19,32432.0,70.039,70.0768,70.0107,70.0201,32432.0
2023-06-02 15:30:00,74.18,74.23,74.17,74.23,41877.0,70.0107,70.0579,70.0013,70.0579,41877.0
2023-06-02 15:35:00,74.23,74.27,74.2,74.24,60414.0,70.0579,70.0956,70.0296,70.0673,60414.0
2023-06-02 15:40:00,74.25,74.3,74.23,74.25,52117.0,70.0768,70.124,70.0579,70.0768,52117.0
2023-06-02 15:45:00,74.24,74.26,74.18,74.25,62762.0,70.0673,70.0862,70.0107,70.0768,62762.0
2023-06-02 15:50:00,74.24,74.3,74.23,74.3,135443.0,70.0673,70.124,70.0579,70.124,135443.0
2023-06-02 15:55:00,74.3,74.3,74.21,74.27,317613.0,70.124,70.124,70.039,70.0956,317613.0
2023-06-05 09:30:00,74.24,74.25,73.94,74.13,152832.0,70.0673,70.0768,69.7842,69.9635,152832.0
2023-06-05 09:35:00,74.13,74.22,74.12,74.19,44409.0,69.9635,70.0485,69.9541,70.0201,44409.0
2023-06-05 09:40:00,74.18,74.29,74.17,74.27,49656.0,70.0107,70.1145,70.0013,70.0956,49656.0
2023-06-05 09:45:00,74.27,74.34,74.22,74.3,49273.0,70.0956,70.1617,70.0485,70.124,49273.0
2023-06-05 09:50:00,74.3,74.36,74.23,74.32,56229.0,70.124,70.1806,70.0579,70.1428,56229.0
2023-06-05 09:55:00,74.31,74.5,74.29,74.43,51185.0,70.1334,70.3127,70.1145,70.2467,51185.0
2023-06-05 10:00:00,74.44,74.54,74.31,74.37,47007.0,70.2561,70.3505,70.1334,70.19,47007.0
2023-06-05 10:05:00,74.37,74.47,74.34,74.42,84871.0,70.19,70.2844,70.1617,70.2372,84871.0
2023-06-05 10:10:00,74.41,74.55,74.39,74.51,61683.0,70.2278,70.3599,70.2089,70.3222,61683.0
2023-06-05 10:15:00,74.51,74.71,74.51,74.61,44595.0,70.3222,70.5109,70.3222,70.4165,44595.0
2023-06-05 10:20:00,74.61,74.67,74.54,74.66,41876.0,70.4165,70.4732,70.3505,70.4637,41876.0
2023-06-05 10:25:00,74.67,74.73,74.64,74.64,29568.0,70.4732,70.5298,70.4449,70.4449,29568.0
2023-06-05 10:30:00,74.64,74.69,74.58,74.67,36297.0,70.4449,70.492,70.3882,70.4732,36297.0
2023-06-05 10:35:00,74.66,74.67,74.44,74.45,37550.0,70.4637,70.4732,70.2561,70.2655,37550.0
2023-06-05 10:40:00,74.45,74.46,74.31,74.31,56189.0,70.2655,70.275,70.1334,70.1334,56189.0
2023-06-05 10:45:00,74.32,74.53,74.31,74.5,49596.0,70.1428,70.341,70.1334,70.3127,49596.0
2023-06-05 10:50:00,74.51,74.54,74.44,74.46,43095.0,70.3222,70.3505,70.2561,70.275,43095.0
2023-06-05 10:55:00,74.48,74.49,74.36,74.39,53718.0,70.2938,70.3033,70.1806,70.2089,53718.0
2023-06-05 11:00:00,74.4,74.43,74.37,74.42,26620.0,70.2183,70.2467,70.19,70.2372,26620.0
2023-06-05 11:05:00,74.42,74.45,74.26,74.29,32903.0,70.2372,70.2655,70.0862,70.1145,32903.0
2023-06-05 11:10:00,74.28,74.29,74.22,74.28,27706.0,70.1051,70.1145,70.0485,70.1051,27706.0
2023-06-05 11:15:00,74.28,74.33,74.26,74.3,42716.0,70.1051,70.1523,70.0862,70.124,42716.0
2023-06-05 11:20:00,74.31,74.32,74.2,74.22,45999.0,70.1334,70.1428,70.0296,70.0485,45999.0
2023-06-05 11:25:00,74.23,74.26,74.18,74.2,23301.0,70.0579,70.0862,70.0107,70.0296,23301.0
2023-06-05 11:30:00,74.2,74.25,74.2,74.21,40541.0,70.0296,70.0768,70.0296,70.039,40541.0
2023-06-05 11:35:00,74.21,74.22,74.12,74.14,23289.0,70.039,70.0485,69.9541,69.973,23289.0
2023-06-05 11:40:00,74.14,74.16,74.07,74.16,45991.0,69.973,69.9918,69.9069,69.9918,45991.0
2023-06-05 11:45:00,74.16,74.21,74.07,74.11,63988.0,69.9918,70.039,69.9069,69.9446,63988.0
2023-06-05 11:50:00,74.1,74.21,74.05,74.2,170245.0,69.9352,70.039,69.888,70.0296,170245.0
2023-06-05 11:55:00,74.22,74.22,74.11,74.11,34766.0,70.0485,70.0485,69.9446,69.9446,34766.0
2023-06-05 12:00:00,74.11,74.14,74.1,74.12,43535.0,69.9446,69.973,69.9352,69.9541,43535.0
2023-06-05 12:05:00,74.12,74.19,74.08,74.19,27704.0,69.9541,70.0201,69.9163,70.0201,27704.0
2023-06-05 12:10:00,74.19,74.28,74.18,74.28,166633.0,70.0201,70.1051,70.0107,70.1051,166633.0
2023-06-05 12:15:00,74.27,74.27,74.18,74.21,25629.0,70.0956,70.0956,70.0107,70.039,25629.0
2023-06-05 12:20:00,74.22,74.23,74.2,74.2,26806.0,70.0485,70.0579,70.0296,70.0296,26806.0
2023-06-05 12:25:00,74.19,74.24,74.17,74.21,49249.0,70.0201,70.0673,70.0013,70.039,49249.0
2023-06-05 12:30:00,74.22,74.26,74.19,74.22,18816.0,70.0485,70.0862,70.0201,70.0485,18816.0
2023-06-05 12:35:00,74.22,74.23,74.17,74.2,19934.0,70.0485,70.0579,70.0013,70.0296,19934.0
2023-06-05 12:40:00,74.19,74.24,74.19,74.21,18668.0,70.0201,70.0673,70.0201,70.039,18668.0
2023-06-05 12:45:00,74.22,74.27,74.18,74.26,22191.0,70.0485,70.0956,70.0107,70.0862,22191.0
2023-06-05 12:50:00,74.26,74.28,74.23,74.23,8664.0,70.0862,70.1051,70.0579,70.0579,8664.0
2023-06-05 12:55:00,74.23,74.27,74.22,74.27,18617.0,70.0579,70.0956,70.0485,70.0956,18617.0
2023-06-05 13:00:00,74.28,74.3,74.23,74.24,10737.0,70.1051,70.124,70.0579,70.0673,10737.0
2023-06-05 13:05:00,74.25,74.26,74.19,74.23,24789.0,70.0768,70.0862,70.0201,70.0579,24789.0
2023-06-05 13:10:00,74.24,74.27,74.22,74.22,32609.0,70.0673,70.0956,70.0485,70.0485,32609.0
2023-06-05 13:15:00,74.23,74.25,74.17,74.23,51554.0,70.0579,70.0768,70.0013,70.0579,51554.0
2023-06-05 13:20:00,74.23,74.25,74.19,74.24,17245.0,70.0579,70.0768,70.0201,70.0673,17245.0
2023-06-05 13:25:00,74.24,74.25,74.17,74.17,99182.0,70.0673,70.0768,70.0013,70.0013,99182.0
2023-06-05 13:30:00,74.18,74.18,74.12,74.14,30674.0,70.0107,70.0107,69.9541,69.973,30674.0
2023-06-05 13:35:00,74.14,74.19,74.14,74.17,22976.0,69.973,70.0201,69.973,70.0013,22976.0
2023-06-05 13:40:00,74.16,74.2,74.14,74.17,22134.0,69.9918,70.0296,69.973,70.0013,22134.0
2023-06-05 13:45:00,74.17,74.21,74.16,74.19,25682.0,70.0013,70.039,69.9918,70.0201,25682.0
2023-06-05 13:50:00,74.19,74.25,74.19,74.25,24403.0,70.0201,70.0768,70.0201,70.0768,24403.0
2023-06-05 13:55:00,74.25,74.26,74.2,74.23,29564.0,70.0768,70.0862,70.0296,70.0579,29564.0
2023-06-05 14:00:00,74.23,74.26,74.2,74.25,44798.0,70.0579,70.0862,70.0296,70.0768,44798.0
2023-06-05 14:05:00,74.26,74.29,74.24,74.27,43196.0,70.0862,70.1145,70.0673,70.0956,43196.0
2023-06-05 14:10:00,74.27,74.3,74.22,74.23,623046.0,70.0956,70.124,70.0485,70.0579,623046.0
2023-06-05 14:15:00,74.23,74.26,74.18,74.21,41752.0,70.0579,70.0862,70.0107,70.039,41752.0
2023-06-05 14:20:00,74.21,74.22,74.1,74.11,40513.0,70.039,70.0485,69.9352,69.9446,40513.0
2023-06-05 14:25:00,74.11,74.14,74.07,74.13,35671.0,69.9446,69.973,69.9069,69.9635,35671.0
2023-06-05 14:30:00,74.13,74.18,74.04,74.08,54109.0,69.9635,70.0107,69.8786,69.9163,54109.0
2023-06-05 14:35:00,74.08,74.12,74.04,74.05,44901.0,69.9163,69.9541,69.8786,69.888,44901.0
2023-06-05 14:40:00,74.05,74.05,74.0,74.03,29907.0,69.888,69.888,69.8408,69.8691,29907.0
2023-06-05 14:45:00,74.03,74.07,74.01,74.04,35325.0,69.8691,69.9069,69.8503,69.8786,35325.0
2023-06-05 14:50:00,74.05,74.12,74.01,74.12,35525.0,69.888,69.9541,69.8503,69.9541,35525.0
2023-06-05 14:55:00,74.12,74.14,74.08,74.1,25621.0,69.9541,69.973,69.9163,69.9352,25621.0
2023-06-05 15:00:00,74.1,74.13,74.05,74.06,40519.0,69.9352,69.9635,69.888,69.8975,40519.0
2023-06-05 15:05:00,74.06,74.15,74.04,74.12,36535.0,69.8975,69.9824,69.8786,69.9541,36535.0
2023-06-05 15:10:00,74.11,74.22,74.1,74.17,35336.0,69.9446,70.0485,69.9352,70.0013,35336.0
2023-06-05 15:15:00,74.18,74.2,74.13,74.14,35379.0,70.0107,70.0296,69.9635,69.973,35379.0
2023-06-05 15:20:00,74.15,74.21,74.15,74.2,29261.0,69.9824,70.039,69.9824,70.0296,29261.0
2023-06-05 15:25:00,74.21,74.21,74.16,74.17,35081.0,70.039,70.039,69.9918,70.0013,35081.0
2023-06-05 15:30:00,74.17,74.23,74.16,74.18,32729.0,70.0013,70.0579,69.9918,70.0107,32729.0
2023-06-05 15:35:00,74.18,74.24,74.15,74.22,42458.0,70.0107,70.0673,69.9824,70.0485,42458.0
2023-06-05 15:40:00,74.22,74.27,74.22,74.25,39801.0,70.0485,70.0956,70.0485,70.0768,39801.0
2023-06-05 15:45:00,74.25,74.28,74.2,74.27,55678.0,70.0768,70.1051,70.0296,70.0956,55678.0
2023-06-05 15:50:00,74.27,74.33,74.25,74.29,153413.0,70.0956,70.1523,70.0768,70.1145,153413.0
2023-06-05 15:55:00,74.28,74.33,74.26,74.28,301271.0,70.1051,70.1523,70.0862,70.1051,301271.0
2023-06-06 09:30:00,74.31,74.56,74.21,74.34,112588.0,70.1334,70.3693,70.039,70.1617,112588.0
2023-06-06 09:35:00,74.34,74.37,73.87,73.95,52318.0,70.1617,70.19,69.7181,69.7936,52318.0
2023-06-06 09:40:00,73.94,74.01,73.72,73.92,72720.0,69.7842,69.8503,69.5766,69.7653,72720.0
2023-06-06 09:45:00,73.92,73.93,73.58,73.6,55606.0,69.7653,69.7748,69.4444,69.4633,55606.0
2023-06-06 09:50:00,73.61,73.9,73.61,73.76,54413.0,69.4727,69.7464,69.4727,69.6143,54413.0
2023-06-06 09:55:00,73.76,73.76,73.43,73.48,46630.0,69.6143,69.6143,69.3029,69.35,46630.0
2023-06-06 10:00:00,73.47,73.62,73.44,73.62,31656.0,69.3406,69.4822,69.3123,69.4822,31656.0
2023-06-06 10:05:00,73.59,73.73,73.59,73.68,27519.0,69.4539,69.586,69.4539,69.5388,27519.0
2023-06-06 10:10:00,73.67,73.69,73.54,73.59,39506.0,69.5294,69.5482,69.4067,69.4539,39506.0
2023-06-06 10:15:00,73.58,73.68,73.54,73.66,33506.0,69.4444,69.5388,69.4067,69.5199,33506.0
2023-06-06 10:20:00,73.67,73.67,73.5,73.51,20418.0,69.5294,69.5294,69.3689,69.3784,20418.0
2023-06-06 10:25:00,73.5,73.52,73.42,73.44,29311.0,69.3689,69.3878,69.2934,69.3123,29311.0
2023-06-06 10:30:00,73.44,73.56,73.44,73.55,22715.0,69.3123,69.4256,69.3123,69.4161,22715.0
2023-06-06 10:35:00,73.55,73.62,73.48,73.55,16733.0,69.4161,69.4822,69.35,69.4161,16733.0
2023-06-06 10:40:00,73.54,73.54,73.45,73.45,20605.0,69.4067,69.4067,69.3217,69.3217,20605.0
2023-06-06 10:45:00,73.45,73.56,73.42,73.54,31212.0,69.3217,69.4256,69.2934,69.4067,31212.0
2023-06-06 10:50:00,73.53,73.56,73.45,73.49,16086.0,69.3972,69.4256,69.3217,69.3595,16086.0
2023-06-06 10:55:00,73.48,73.48,73.4,73.48,32354.0,69.35,69.35,69.2745,69.35,32354.0
2023-06-06 11:00:00,73.47,73.56,73.46,73.49,18820.0,69.3406,69.4256,69.3312,69.3595,18820.0
2023-06-06 11:05:00,73.48,73.5,73.34,73.35,24967.0,69.35,69.3689,69.2179,69.2274,24967.0
2023-06-06 11:10:00,73.34,73.4,73.25,73.26,25385.0,69.2179,69.2745,69.133,69.1424,25385.0
2023-06-06 11:15:00,73.25,73.28,73.19,73.2,14027.0,69.133,69.1613,69.0763,69.0858,14027.0
2023-06-06 11:20:00,73.2,73.32,73.19,73.31,35504.0,69.0858,69.199,69.0763,69.1896,35504.0
2023-06-06 11:25:00,73.32,73.37,73.28,73.37,21249.0,69.199,69.2462,69.1613,69.2462,21249.0
2023-06-06 11:30:00,73.37,73.39,73.25,73.28,18963.0,69.2462,69.2651,69.133,69.1613,18963.0
2023-06-06 11:35:00,73.28,73.38,73.28,73.37,21375.0,69.1613,69.2557,69.1613,69.2462,21375.0
2023-06-06 11:40:00,73.37,73.39,73.33,73.34,23728.0,69.2462,69.2651,69.2085,69.2179,23728.0
2023-06-06 11:45:00,73.34,73.34,73.26,73.27,22100.0,69.2179,69.2179,69.1424,69.1519,22100.0
2023-06-06 11:50:00,73.27,73.3,73.23,73.23,22057.0,69.1519,69.1802,69.1141,69.1141,22057.0
2023-06-06 11:55:00,73.22,73.26,73.1,73.11,29553.0,69.1047,69.1424,68.9914,69.0008,29553.0
2023-06-06 12:00:00,73.11,73.18,73.1,73.14,32486.0,69.0008,69.0669,68.9914,69.0292,32486.0
2023-06-06 12:05:00,73.13,73.25,73.11,73.25,25554.0,69.0197,69.133,69.0008,69.133,25554.0
2023-06-06 12:10:00,73.25,73.28,73.23,73.27,13543.0,69.133,69.1613,69.1141,69.1519,13543.0
2023-06-06 12:15:00,73.27,73.33,73.26,73.28,17270.0,69.1519,69.2085,69.1424,69.1613,17270.0
2023-06-06 12:20:00,73.28,73.29,73.24,73.26,21391.0,69.1613,69.1707,69.1235,69.1424,21391.0
2023-06-06 12:25:00,73.25,73.32,73.25,73.29,7962.0,69.133,69.199,69.133,69.1707,7962.0
2023-06-06 12:30:00,73.3,73.31,73.27,73.29,23065.0,69.1802,69.1896,69.1519,69.1707,23065.0
2023-06-06 12:35:00,73.28,73.29,73.25,73.27,15760.0,69.1613,69.1707,69.133,69.1519,15760.0
2023-06-06 12:40:00,73.28,73.33,73.25,73.28,22426.0,69.1613,69.2085,69.133,69.1613,22426.0
2023-06-06 12:45:00,73.28,73.29,73.21,73.21,35358.0,69.1613,69.1707,69.0952,69.0952,35358.0
2023-06-06 12:50:00,73.21,73.25,73.2,73.25,38904.0,69.0952,69.133,69.0858,69.133,38904.0
2023-06-06 12:55:00,73.24,73.26,73.14,73.16,58423.0,69.1235,69.1424,69.0292,69.048,58423.0
2023-06-06 13:00:00,73.16,73.17,73.08,73.09,48606.0,69.048,69.0575,68.9725,68.982,48606.0
2023-06-06 13:05:00,73.09,73.22,73.08,73.21,35401.0,68.982,69.1047,68.9725,69.0952,35401.0
2023-06-06 13:10:00,73.22,73.28,73.22,73.25,24326.0,69.1047,69.1613,69.1047,69.133,24326.0
2023-06-06 13:15:00,73.24,73.3,73.22,73.23,41435.0,69.1235,69.1802,69.1047,69.1141,41435.0
2023-06-06 13:20:00,73.23,73.23,73.11,73.12,31477.0,69.1141,69.1141,69.0008,69.0103,31477.0
2023-06-06 13:25:00,73.11,73.12,73.03,73.06,26472.0,69.0008,69.0103,68.9253,68.9537,26472.0
2023-06-06 13:30:00,73.06,73.06,72.91,72.93,62932.0,68.9537,68.9537,68.8121,68.831,62932.0
2023-06-06 13:35:00,72.91,72.95,72.88,72.93,50643.0,68.8121,68.8498,68.7838,68.831,50643.0
2023-06-06 13:40:00,72.94,73.01,72.93,72.97,29100.0,68.8404,68.9065,68.831,68.8687,29100.0
2023-06-06 13:45:00,72.97,72.99,72.86,72.9,47517.0,68.8687,68.8876,68.7649,68.8026,47517.0
2023-06-06 13:50:00,72.9,72.96,72.89,72.93,44103.0,68.8026,68.8593,68.7932,68.831,44103.0
2023-06-06 13:55:00,72.92,72.97,72.89,72.94,47233.0,68.8215,68.8687,68.7932,68.8404,47233.0
2023-06-06 14:00:00,72.95,73.04,72.94,73.04,22534.0,68.8498,68.9348,68.8404,68.9348,22534.0
2023-06-06 14:05:00,73.05,73.12,73.03,73.09,33790.0,68.9442,69.0103,68.9253,68.982,33790.0
2023-06-06 14:10:00,73.1,73.24,73.1,73.23,16744.0,68.9914,69.1235,68.9914,69.1141,16744.0
2023-06-06 14:15:00,73.23,73.24,73.2,73.22,17909.0,69.1141,69.1235,69.0858,69.1047,17909.0
2023-06-06 14:20:00,73.22,73.24,73.18,73.2,26240.0,69.1047,69.1235,69.0669,69.0858,26240.0
2023-06-06 14:25:00,73.2,73.24,73.2,73.23,28529.0,69.0858,69.1235,69.0858,69.1141,28529.0
2023-06-06 14:30:00,73.22,73.28,73.21,73.28,17189.0,69.1047,69.1613,69.0952,69.1613,17189.0
2023-06-06 14:35:00,73.3,73.32,73.28,73.29,27506.0,69.1802,69.199,69.1613,69.1707,27506.0
2023-06-06 14:40:00,73.29,73.4,73.28,73.39,43637.0,69.1707,69.2745,69.1613,69.2651,43637.0
2023-06-06 14:45:00,73.39,73.39,73.3,73.31,19485.0,69.2651,69.2651,69.1802,69.1896,19485.0
2023-06-06 14:50:00,73.31,73.35,73.28,73.34,23126.0,69.1896,69.2274,69.1613,69.2179,23126.0
2023-06-06 14:55:00,73.33,73.35,73.31,73.34,16155.0,69.2085,69.2274,69.1896,69.2179,16155.0
2023-06-06 15:00:00,73.34,73.37,73.28,73.28,33700.0,69.2179,69.2462,69.1613,69.1613,33700.0
2023-06-06 15:05:00,73.28,73.28,73.22,73.23,36276.0,69.1613,69.1613,69.1047,69.1141,36276.0
2023-06-06 15:10:00,73.23,73.32,73.22,73.29,21962.0,69.1141,69.199,69.1047,69.1707,21962.0
2023-06-06 15:15:00,73.3,73.37,73.28,73.37,30853.0,69.1802,69.2462,69.1613,69.2462,30853.0
2023-06-06 15:20:00,73.37,73.4,73.31,73.35,35840.0,69.2462,69.2745,69.1896,69.2274,35840.0
2023-06-06 15:25:00,73.35,73.37,73.32,73.34,19574.0,69.2274,69.2462,69.199,69.2179,19574.0
2023-06-06 15:30:00,73.34,73.42,73.33,73.39,31956.0,69.2179,69.2934,69.2085,69.2651,31956.0
2023-06-06 15:35:00,73.4,73.43,73.34,73.34,45186.0,69.2745,69.3029,69.2179,69.2179,45186.0
2023-06-06 15:40:00,73.34,73.41,73.31,73.39,43527.0,69.2179,69.284,69.1896,69.2651,43527.0
2023-06-06 15:45:00,73.39,73.47,73.37,73.46,62532.0,69.2651,69.3406,69.2462,69.3312,62532.0
2023-06-06 15:50:00,73.46,73.52,73.34,73.35,130150.0,69.3312,69.3878,69.2179,69.2274,130150.0
2023-06-06 15:55:00,73.35,73.37,73.28,73.28,280217.0,69.2274,69.2462,69.1613,69.1613,280217.0
2023-06-07 09:30:00,72.35,72.49,72.03,72.06,183073.0,68.2836,68.4157,67.9815,68.0099,183073.0
2023-06-07 09:35:00,72.08,72.47,72.05,72.38,79551.0,68.0287,68.3968,68.0004,68.3119,79551.0
2023-06-07 09:40:00,72.41,72.86,72.41,72.82,67846.0,68.3402,68.7649,68.3402,68.7271,67846.0
2023-06-07 09:45:00,72.82,72.83,72.56,72.77,42583.0,68.7271,68.7366,68.4818,68.68,42583.0
2023-06-07 09:50:00,72.78,72.89,72.73,72.75,39852.0,68.6894,68.7932,68.6422,68.6611,39852.0
2023-06-07 09:55:00,72.74,72.81,72.69,72.75,20078.0,68.6516,68.7177,68.6045,68.6611,20078.0
2023-06-07 10:00:00,72.74,72.74,72.61,72.66,38907.0,68.6516,68.6516,68.5289,68.5761,38907.0
2023-06-07 10:05:00,72.67,72.8,72.64,72.77,50167.0,68.5856,68.7083,68.5573,68.68,50167.0
2023-06-07 10:10:00,72.77,72.91,72.77,72.88,44728.0,68.68,68.8121,68.68,68.7838,44728.0
2023-06-07 10:15:00,72.89,72.98,72.8,72.95,46765.0,68.7932,68.8782,68.7083,68.8498,46765.0
2023-06-07 10:20:00,72.95,72.98,72.75,72.83,44427.0,68.8498,68.8782,68.6611,68.7366,44427.0
2023-06-07 10:25:00,72.85,72.97,72.84,72.9,32273.0,68.7555,68.8687,68.746,68.8026,32273.0
2023-06-07 10:30:00,72.91,72.94,72.77,72.8,35907.0,68.8121,68.8404,68.68,68.7083,35907.0
2023-06-07 10:35:00,72.79,73.11,72.79,73.02,47452.0,68.6988,69.0008,68.6988,68.9159,47452.0
2023-06-07 10:40:00,73.0,73.01,72.91,72.95,42767.0,68.897,68.9065,68.8121,68.8498,42767.0
2023-06-07 10:45:00,72.94,73.06,72.92,73.04,22872.0,68.8404,68.9537,68.8215,68.9348,22872.0
2023-06-07 10:50:00,73.04,73.15,73.01,73.12,58107.0,68.9348,69.0386,68.9065,69.0103,58107.0
2023-06-07 10:55:00,73.12,73.12,72.98,73.01,51101.0,69.0103,69.0103,68.8782,68.9065,51101.0
2023-06-07 11:00:00,73.0,73.07,72.92,73.01,24039.0,68.897,68.9631,68.8215,68.9065,24039.0
2023-06-07 11:05:00,73.01,73.01,72.87,72.94,20021.0,68.9065,68.9065,68.7743,68.8404,20021.0
2023-06-07 11:10:00,72.94,73.07,72.93,73.06,26685.0,68.8404,68.9631,68.831,68.9537,26685.0
2023-06-07 11:15:00,73.06,73.09,72.94,73.01,34301.0,68.9537,68.982,68.8404,68.9065,34301.0
2023-06-07 11:20:00,72.99,73.01,72.85,72.85,10017.0,68.8876,68.9065,68.7555,68.7555,10017.0
2023-06-07 11:25:00,72.86,72.93,72.84,72.93,15019.0,68.7649,68.831,68.746,68.831,15019.0
2023-06-07 11:30:00,72.92,72.97,72.89,72.9,38761.0,68.8215,68.8687,68.7932,68.8026,38761.0
2023-06-07 11:35:00,72.89,72.9,72.76,72.8,25307.0,68.7932,68.8026,68.6705,68.7083,25307.0
2023-06-07 11:40:00,72.8,72.89,72.8,72.89,45817.0,68.7083,68.7932,68.7083,68.7932,45817.0
2023-06-07 11:45:00,72.88,72.91,72.84,72.91,59479.0,68.7838,68.8121,68.746,68.8121,59479.0
2023-06-07 11:50:00,72.9,72.94,72.84,72.87,32903.0,68.8026,68.8404,68.746,68.7743,32903.0
2023-06-07 11:55:00,72.87,72.97,72.83,72.93,32367.0,68.7743,68.8687,68.7366,68.831,32367.0
2023-06-07 12:00:00,72.93,72.95,72.89,72.91,22546.0,68.831,68.8498,68.7932,68.8121,22546.0
2023-06-07 12:05:00,72.92,72.92,72.84,72.87,16809.0,68.8215,68.8215,68.746,68.7743,16809.0
2023-06-07 12:10:00,72.86,72.95,72.86,72.93,19664.0,68.7649,68.8498,68.7649,68.831,19664.0
2023-06-07 12:15:00,72.93,72.99,72.91,72.98,25491.0,68.831,68.8876,68.8121,68.8782,25491.0
2023-06-07 12:20:00,72.98,73.03,72.97,73.03,26383.0,68.8782,68.9253,68.8687,68.9253,26383.0
2023-06-07 12:25:00,73.03,73.05,73.0,73.02,27431.0,68.9253,68.9442,68.897,68.9159,27431.0
2023-06-07 12:30:00,73.01,73.04,72.97,73.02,24760.0,68.9065,68.9348,68.8687,68.9159,24760.0
2023-06-07 12:35:00,73.02,73.03,72.9,72.91,25239.0,68.9159,68.9253,68.8026,68.8121,25239.0
2023-06-07 12:40:00,72.91,72.91,72.81,72.84,32902.0,68.8121,68.8121,68.7177,68.746,32902.0
2023-06-07 12:45:00,72.83,72.86,72.75,72.76,26293.0,68.7366,68.7649,68.6611,68.6705,26293.0
2023-06-07 12:50:00,72.76,72.8,72.74,72.75,31275.0,68.6705,68.7083,68.6516,68.6611,31275.0
2023-06-07 12:55:00,72.75,72.78,72.7,72.77,38117.0,68.6611,68.6894,68.6139,68.68,38117.0
2023-06-07 13:00:00,72.78,72.84,72.76,72.8,23714.0,68.6894,68.746,68.6705,68.7083,23714.0
2023-06-07 13:05:00,72.8,72.83,72.73,72.75,47401.0,68.7083,68.7366,68.6422,68.6611,47401.0
2023-06-07 13:10:00,72.75,72.78,72.65,72.69,32314.0,68.6611,68.6894,68.5667,68.6045,32314.0
2023-06-07 13:15:00,72.69,72.78,72.68,72.76,33979.0,68.6045,68.6894,68.595,68.6705,33979.0
2023-06-07 13:20:00,72.77,72.77,72.69,72.69,23941.0,68.68,68.68,68.6045,68.6045,23941.0
2023-06-07 13:25:00,72.69,72.7,72.65,72.66,21434.0,68.6045,68.6139,68.5667,68.5761,21434.0
2023-06-07 13:30:00,72.65,72.69,72.63,72.66,37348.0,68.5667,68.6045,68.5478,68.5761,37348.0
2023-06-07 13:35:00,72.66,72.7,72.63,72.66,31068.0,68.5761,68.6139,68.5478,68.5761,31068.0
2023-06-07 13:40:00,72.66,72.69,72.64,72.69,19547.0,68.5761,68.6045,68.5573,68.6045,19547.0
2023-06-07 13:45:00,72.69,72.76,72.68,72.7,24292.0,68.6045,68.6705,68.595,68.6139,24292.0
2023-06-07 13:50:00,72.7,72.72,72.67,72.7,39924.0,68.6139,68.6328,68.5856,68.6139,39924.0
2023-06-07 13:55:00,72.7,72.77,72.69,72.75,22443.0,68.6139,68.68,68.6045,68.6611,22443.0
2023-06-07 14:00:00,72.74,72.74,72.68,72.7,33367.0,68.6516,68.6516,68.595,68.6139,33367.0
2023-06-07 14:05:00,72.7,72.72,72.64,72.64,29506.0,68.6139,68.6328,68.5573,68.5573,29506.0
2023-06-07 14:10:00,72.64,72.65,72.6,72.61,32394.0,68.5573,68.5667,68.5195,68.5289,32394.0
2023-06-07 14:15:00,72.61,72.62,72.52,72.59,49490.0,68.5289,68.5384,68.444,68.5101,49490.0
2023-06-07 14:20:00,72.59,72.62,72.54,72.59,47133.0,68.5101,68.5384,68.4629,68.5101,47133.0
2023-06-07 14:25:00,72.58,72.59,72.47,72.48,32580.0,68.5006,68.5101,68.3968,68.4063,32580.0
2023-06-07 14:30:00,72.48,72.51,72.46,72.5,58599.0,68.4063,68.4346,68.3874,68.4251,58599.0
2023-06-07 14:35:00,72.5,72.63,72.48,72.62,46497.0,68.4251,68.5478,68.4063,68.5384,46497.0
2023-06-07 14:40:00,72.62,72.69,72.6,72.69,31829.0,68.5384,68.6045,68.5195,68.6045,31829.0
2023-06-07 14:45:00,72.69,72.72,72.67,72.7,47729.0,68.6045,68.6328,68.5856,68.6139,47729.0
2023-06-07 14:50:00,72.7,72.7,72.63,72.65,45551.0,68.6139,68.6139,68.5478,68.5667,45551.0
2023-06-07 14:55:00,72.66,72.68,72.6,72.62,73271.0,68.5761,68.595,68.5195,68.5384,73271.0
2023-06-07 15:00:00,72.63,72.63,72.57,72.59,30075.0,68.5478,68.5478,68.4912,68.5101,30075.0
2023-06-07 15:05:00,72.59,72.61,72.54,72.55,28990.0,68.5101,68.5289,68.4629,68.4723,28990.0
2023-06-07 15:10:00,72.55,72.59,72.5,72.58,33226.0,68.4723,68.5101,68.4251,68.5006,33226.0
2023-06-07 15:15:00,72.57,72.64,72.57,72.63,28034.0,68.4912,68.5573,68.4912,68.5478,28034.0
2023-06-07 15:20:00,72.64,72.67,72.61,72.62,45486.0,68.5573,68.5856,68.5289,68.5384,45486.0
2023-06-07 15:25:00,72.62,72.62,72.55,72.59,41566.0,68.5384,68.5384,68.4723,68.5101,41566.0
2023-06-07 15:30:00,72.59,72.65,72.57,72.6,48512.0,68.5101,68.5667,68.4912,68.5195,48512.0
2023-06-07 15:35:00,72.59,72.67,72.59,72.62,64727.0,68.5101,68.5856,68.5101,68.5384,64727.0
2023-06-07 15:40:00,72.62,72.62,72.56,72.58,62875.0,68.5384,68.5384,68.4818,68.5006,62875.0
2023-06-07 15:45:00,72.57,72.58,72.48,72.5,126709.0,68.4912,68.5006,68.4063,68.4251,126709.0
2023-06-07 15:50:00,72.51,72.59,72.24,72.27,335397.0,68.4346,68.5101,68.1797,68.2081,335397.0
2023-06-07 15:55:00,72.27,72.27,72.14,72.17,1000593.0,68.2081,68.2081,68.0854,68.1137,1000593.0
2023-06-08 09:30:00,72.01,72.24,71.86,72.18,170499.0,67.9627,68.1797,67.8211,68.1231,170499.0
2023-06-08 09:35:00,72.19,72.26,71.98,72.1,86304.0,68.1326,68.1986,67.9344,68.0476,86304.0
2023-06-08 09:40:00,72.11,72.23,71.96,72.2,52050.0,68.0571,68.1703,67.9155,68.142,52050.0
2023-06-08 09:45:00,72.21,72.38,72.15,72.37,49731.0,68.1514,68.3119,68.0948,68.3024,49731.0
2023-06-08 09:50:00,72.36,72.57,72.34,72.57,53351.0,68.293,68.4912,68.2741,68.4912,53351.0
2023-06-08 09:55:00,72.56,72.57,72.39,72.45,39849.0,68.4818,68.4912,68.3213,68.3779,39849.0
2023-06-08 10:00:00,72.45,72.47,72.31,72.46,81359.0,68.3779,68.3968,68.2458,68.3874,81359.0
2023-06-08 10:05:00,72.48,72.55,72.43,72.47,40329.0,68.4063,68.4723,68.3591,68.3968,40329.0
2023-06-08 10:10:00,72.46,72.52,72.37,72.48,52091.0,68.3874,68.444,68.3024,68.4063,52091.0
2023-06-08 10:15:00,72.47,72.47,72.31,72.38,40156.0,68.3968,68.3968,68.2458,68.3119,40156.0
2023-06-08 10:20:00,72.38,72.41,72.32,72.36,29980.0,68.3119,68.3402,68.2552,68.293,29980.0
2023-06-08 10:25:00,72.37,72.42,72.34,72.34,64147.0,68.3024,68.3496,68.2741,68.2741,64147.0
2023-06-08 10:30:00,72.34,72.5,72.31,72.48,108240.0,68.2741,68.4251,68.2458,68.4063,108240.0
2023-06-08 10:35:00,72.48,72.51,72.44,72.47,25063.0,68.4063,68.4346,68.3685,68.3968,25063.0
2023-06-08 10:40:00,72.47,72.48,72.32,72.33,30954.0,68.3968,68.4063,68.2552,68.2647,30954.0
2023-06-08 10:45:00,72.33,72.34,72.27,72.28,30984.0,68.2647,68.2741,68.2081,68.2175,30984.0
2023-06-08 10:50:00,72.28,72.5,72.26,72.49,67949.0,68.2175,68.4251,68.1986,68.4157,67949.0
2023-06-08 10:55:00,72.49,72.58,72.48,72.56,25120.0,68.4157,68.5006,68.4063,68.4818,25120.0
2023-06-08 11:00:00,72.57,72.62,72.55,72.57,30935.0,68.4912,68.5384,68.4723,68.4912,30935.0
2023-06-08 11:05:00,72.58,72.69,72.56,72.69,30768.0,68.5006,68.6045,68.4818,68.6045,30768.0
2023-06-08 11:10:00,72.7,72.73,72.62,72.63,30442.0,68.6139,68.6422,68.5384,68.5478,30442.0
2023-06-08 11:15:00,72.64,72.65,72.58,72.62,27969.0,68.5573,68.5667,68.5006,68.5384,27969.0
2023-06-08 11:20:00,72.62,72.65,72.57,72.65,36102.0,68.5384,68.5667,68.4912,68.5667,36102.0
2023-06-08 11:25:00,72.64,72.72,72.61,72.64,48459.0,68.5573,68.6328,68.5289,68.5573,48459.0
2023-06-08 11:30:00,72.64,72.64,72.53,72.58,31213.0,68.5573,68.5573,68.4534,68.5006,31213.0
2023-06-08 11:35:00,72.57,72.61,72.54,72.61,16959.0,68.4912,68.5289,68.4629,68.5289,16959.0
2023-06-08 11:40:00,72.61,72.66,72.61,72.63,37405.0,68.5289,68.5761,68.5289,68.5478,37405.0
2023-06-08 11:45:00,72.63,72.75,72.62,72.73,26647.0,68.5478,68.6611,68.5384,68.6422,26647.0
2023-06-08 11:50:00,72.73,72.77,72.72,72.76,36581.0,68.6422,68.68,68.6328,68.6705,36581.0
2023-06-08 11:55:00,72.76,72.77,72.71,72.73,26411.0,68.6705,68.68,68.6233,68.6422,26411.0
2023-06-08 12:00:00,72.73,72.74,72.64,72.68,14597.0,68.6422,68.6516,68.5573,68.595,14597.0
2023-06-08 12:05:00,72.69,72.74,72.67,72.73,18010.0,68.6045,68.6516,68.5856,68.6422,18010.0
2023-06-08 12:10:00,72.73,72.74,72.71,72.72,17756.0,68.6422,68.6516,68.6233,68.6328,17756.0
2023-06-08 12:15:00,72.72,72.82,72.69,72.8,31639.0,68.6328,68.7271,68.6045,68.7083,31639.0
2023-06-08 12:20:00,72.8,72.82,72.77,72.78,16345.0,68.7083,68.7271,68.68,68.6894,16345.0
2023-06-08 12:25:00,72.79,72.84,72.78,72.84,14710.0,68.6988,68.746,68.6894,68.746,14710.0
2023-06-08 12:30:00,72.83,72.88,72.83,72.84,15784.0,68.7366,68.7838,68.7366,68.746,15784.0
2023-06-08 12:35:00,72.84,72.85,72.82,72.84,20009.0,68.746,68.7555,68.7271,68.746,20009.0
2023-06-08 12:40:00,72.84,72.88,72.78,72.78,20081.0,68.746,68.7838,68.6894,68.6894,20081.0
2023-06-08 12:45:00,72.78,72.8,72.73,72.77,22019.0,68.6894,68.7083,68.6422,68.68,22019.0
2023-06-08 12:50:00,72.77,72.8,72.74,72.78,40626.0,68.68,68.7083,68.6516,68.6894,40626.0
2023-06-08 12:55:00,72.78,72.84,72.77,72.79,11241.0,68.6894,68.746,68.68,68.6988,11241.0
2023-06-08 13:00:00,72.79,72.8,72.75,72.75,20928.0,68.6988,68.7083,68.6611,68.6611,20928.0
2023-06-08 13:05:00,72.75,72.78,72.73,72.76,31296.0,68.6611,68.6894,68.6422,68.6705,31296.0
2023-06-08 13:10:00,72.77,72.77,72.71,72.73,28939.0,68.68,68.68,68.6233,68.6422,28939.0
2023-06-08 13:15:00,72.73,72.75,72.7,72.73,23303.0,68.6422,68.6611,68.6139,68.6422,23303.0
2023-06-08 13:20:00,72.73,72.76,72.72,72.74,19348.0,68.6422,68.6705,68.6328,68.6516,19348.0
2023-06-08 13:25:00,72.73,72.74,72.68,72.68,52342.0,68.6422,68.6516,68.595,68.595,52342.0
2023-06-08 13:30:00,72.69,72.71,72.67,72.69,15712.0,68.6045,68.6233,68.5856,68.6045,15712.0
2023-06-08 13:35:00,72.68,72.69,72.64,72.65,26590.0,68.595,68.6045,68.5573,68.5667,26590.0
2023-06-08 13:40:00,72.66,72.72,72.65,72.7,35978.0,68.5761,68.6328,68.5667,68.6139,35978.0
2023-06-08 13:45:00,72.71,72.75,72.7,72.74,43573.0,68.6233,68.6611,68.6139,68.6516,43573.0
2023-06-08 13:50:00,72.74,72.78,72.69,72.7,21358.0,68.6516,68.6894,68.6045,68.6139,21358.0
2023-06-08 13:55:00,72.7,72.72,72.67,72.72,12507.0,68.6139,68.6328,68.5856,68.6328,12507.0
2023-06-08 14:00:00,72.71,72.75,72.68,72.69,8514.0,68.6233,68.6611,68.595,68.6045,8514.0
2023-06-08 14:05:00,72.69,72.72,72.66,72.67,22454.0,68.6045,68.6328,68.5761,68.5856,22454.0
2023-06-08 14:10:00,72.66,72.75,72.64,72.74,19042.0,68.5761,68.6611,68.5573,68.6516,19042.0
2023-06-08 14:15:00,72.73,72.77,72.72,72.73,16987.0,68.6422,68.68,68.6328,68.6422,16987.0
2023-06-08 14:20:00,72.73,72.79,72.72,72.76,16675.0,68.6422,68.6988,68.6328,68.6705,16675.0
2023-06-08 14:25:00,72.76,72.77,72.73,72.73,6756.0,68.6705,68.68,68.6422,68.6422,6756.0
2023-06-08 14:30:00,72.73,72.74,72.69,72.7,20791.0,68.6422,68.6516,68.6045,68.6139,20791.0
2023-06-08 14:35:00,72.7,72.73,72.67,72.68,14645.0,68.6139,68.6422,68.5856,68.595,14645.0
2023-06-08 14:40:00,72.67,72.74,72.67,72.74,13808.0,68.5856,68.6516,68.5856,68.6516,13808.0
2023-06-08 14:45:00,72.75,72.77,72.73,72.76,14465.0,68.6611,68.68,68.6422,68.6705,14465.0
2023-06-08 14:50:00,72.77,72.79,72.75,72.77,18660.0,68.68,68.6988,68.6611,68.68,18660.0
2023-06-08 14:55:00,72.77,72.78,72.75,72.77,14598.0,68.68,68.6894,68.6611,68.68,14598.0
2023-06-08 15:00:00,72.77,72.81,72.73,72.78,20210.0,68.68,68.7177,68.6422,68.6894,20210.0
2023-06-08 15:05:00,72.78,72.8,72.75,72.8,24803.0,68.6894,68.7083,68.6611,68.7083,24803.0
2023-06-08 15:10:00,72.8,72.89,72.79,72.87,40945.0,68.7083,68.7932,68.6988,68.7743,40945.0
2023-06-08 15:15:00,72.87,72.91,72.86,72.91,43490.0,68.7743,68.8121,68.7649,68.8121,43490.0
2023-06-08 15:20:00,72.91,72.96,72.9,72.94,70431.0,68.8121,68.8593,68.8026,68.8404,70431.0
2023-06-08 15:25:00,72.95,72.97,72.92,72.95,62012.0,68.8498,68.8687,68.8215,68.8498,62012.0
2023-06-08 15:30:00,72.95,73.03,72.95,73.02,39509.0,68.8498,68.9253,68.8498,68.9159,39509.0
2023-06-08 15:35:00,73.03,73.05,73.01,73.05,49483.0,68.9253,68.9442,68.9065,68.9442,49483.0
2023-06-08 15:40:00,73.05,73.1,73.03,73.1,31491.0,68.9442,68.9914,68.9253,68.9914,31491.0
2023-06-08 15:45:00,73.1,73.17,73.07,73.16,63020.0,68.9914,69.0575,68.9631,69.048,63020.0
2023-06-08 15:50:00,73.18,73.2,73.05,73.08,140231.0,69.0669,69.0858,68.9442,68.9725,140231.0
2023-06-08 15:55:00,73.07,73.12,73.06,73.08,184835.0,68.9631,69.0103,68.9537,68.9725,184835.0
2023-06-09 09:30:00,72.46,72.69,72.46,72.67,126776.0,68.3874,68.6045,68.3874,68.5856,126776.0
2023-06-09 09:35:00,72.65,72.9,72.61,72.83,84741.0,68.5667,68.8026,68.5289,68.7366,84741.0
2023-06-09 09:40:00,72.83,73.05,72.78,72.93,42712.0,68.7366,68.9442,68.6894,68.831,42712.0
2023-06-09 09:45:00,72.95,73.08,72.91,73.06,61300.0,68.8498,68.9725,68.8121,68.9537,61300.0
2023-06-09 09:50:00,73.07,73.14,72.95,72.97,35412.0,68.9631,69.0292,68.8498,68.8687,35412.0
2023-06-09 09:55:00,72.97,73.06,72.96,73.02,31170.0,68.8687,68.9537,68.8593,68.9159,31170.0
2023-06-09 10:00:00,73.01,73.01,72.87,72.96,41989.0,68.9065,68.9065,68.7743,68.8593,41989.0
2023-06-09 10:05:00,72.97,73.08,72.94,72.96,36384.0,68.8687,68.9725,68.8404,68.8593,36384.0
2023-06-09 10:10:00,72.95,73.04,72.9,72.98,42773.0,68.8498,68.9348,68.8026,68.8782,42773.0
2023-06-09 10:15:00,72.98,73.07,72.96,73.01,36910.0,68.8782,68.9631,68.8593,68.9065,36910.0
2023-06-09 10:20:00,73.02,73.07,72.94,72.95,25063.0,68.9159,68.9631,68.8404,68.8498,25063.0
2023-06-09 10:25:00,72.94,73.04,72.91,73.04,26412.0,68.8404,68.9348,68.8121,68.9348,26412.0
2023-06-09 10:30:00,73.03,73.06,72.97,73.03,32343.0,68.9253,68.9537,68.8687,68.9253,32343.0
2023-06-09 10:35:00,73.04,73.05,72.96,72.99,22712.0,68.9348,68.9442,68.8593,68.8876,22712.0
2023-06-09 10:40:00,72.99,73.07,72.96,73.01,28038.0,68.8876,68.9631,68.8593,68.9065,28038.0
2023-06-09 10:45:00,73.01,73.13,72.99,73.06,38331.0,68.9065,69.0197,68.8876,68.9537,38331.0
2023-06-09 10:50:00,73.06,73.22,73.05,73.12,66865.0,68.9537,69.1047,68.9442,69.0103,66865.0
2023-06-09 10:55:00,73.1,73.12,73.0,73.02,34330.0,68.9914,69.0103,68.897,68.9159,34330.0
2023-06-09 11:00:00,73.02,73.11,73.01,73.1,23407.0,68.9159,69.0008,68.9065,68.9914,23407.0
2023-06-09 11:05:00,73.1,73.13,73.05,73.05,29545.0,68.9914,69.0197,68.9442,68.9442,29545.0
2023-06-09 11:10:00,73.06,73.2,73.05,73.18,17552.0,68.9537,69.0858,68.9442,69.0669,17552.0
2023-06-09 11:15:00,73.19,73.21,73.13,73.14,11300.0,69.0763,69.0952,69.0197,69.0292,11300.0
2023-06-09 11:20:00,73.13,73.14,73.0,73.01,18841.0,69.0197,69.0292,68.897,68.9065,18841.0
2023-06-09 11:25:00,72.99,73.0,72.87,72.93,32812.0,68.8876,68.897,68.7743,68.831,32812.0
2023-06-09 11:30:00,72.93,72.96,72.8,72.84,27418.0,68.831,68.8593,68.7083,68.746,27418.0
2023-06-09 11:35:00,72.84,72.88,72.79,72.86,22840.0,68.746,68.7838,68.6988,68.7649,22840.0
2023-06-09 11:40:00,72.86,72.88,72.83,72.84,20155.0,68.7649,68.7838,68.7366,68.746,20155.0
2023-06-09 11:45:00,72.85,72.91,72.8,72.87,31454.0,68.7555,68.8121,68.7083,68.7743,31454.0
2023-06-09 11:50:00,72.87,72.92,72.85,72.9,12203.0,68.7743,68.8215,68.7555,68.8026,12203.0
2023-06-09 11:55:00,72.9,72.91,72.82,72.88,38988.0,68.8026,68.8121,68.7271,68.7838,38988.0
2023-06-09 12:00:00,72.87,72.87,72.78,72.8,18508.0,68.7743,68.7743,68.6894,68.7083,18508.0
2023-06-09 12:05:00,72.8,72.9,72.8,72.89,16850.0,68.7083,68.8026,68.7083,68.7932,16850.0
2023-06-09 12:10:00,72.89,72.91,72.84,72.84,11382.0,68.7932,68.8121,68.746,68.746,11382.0
2023-06-09 12:15:00,72.84,72.86,72.79,72.84,22536.0,68.746,68.7649,68.6988,68.746,22536.0
2023-06-09 12:20:00,72.84,72.85,72.72,72.74,46839.0,68.746,68.7555,68.6328,68.6516,46839.0
2023-06-09 12:25:00,72.73,72.78,72.72,72.78,43761.0,68.6422,68.6894,68.6328,68.6894,43761.0
2023-06-09 12:30:00,72.77,72.85,72.77,72.81,24319.0,68.68,68.7555,68.68,68.7177,24319.0
2023-06-09 12:35:00,72.81,72.83,72.78,72.82,16646.0,68.7177,68.7366,68.6894,68.7271,16646.0
2023-06-09 12:40:00,72.83,72.89,72.81,72.88,13081.0,68.7366,68.7932,68.7177,68.7838,13081.0
2023-06-09 12:45:00,72.86,72.87,72.78,72.81,12698.0,68.7649,68.7743,68.6894,68.7177,12698.0
2023-06-09 12:50:00,72.81,72.87,72.8,72.85,18116.0,68.7177,68.7743,68.7083,68.7555,18116.0
2023-06-09 12:55:00,72.86,72.9,72.85,72.88,19552.0,68.7649,68.8026,68.7555,68.7838,19552.0
2023-06-09 13:00:00,72.89,73.06,72.89,73.06,103746.0,68.7932,68.9537,68.7932,68.9537,103746.0
2023-06-09 13:05:00,73.06,73.13,72.97,72.98,45786.0,68.9537,69.0197,68.8687,68.8782,45786.0
2023-06-09 13:10:00,72.99,73.03,72.98,73.02,30176.0,68.8876,68.9253,68.8782,68.9159,30176.0
2023-06-09 13:15:00,73.02,73.02,72.94,72.96,22193.0,68.9159,68.9159,68.8404,68.8593,22193.0
2023-06-09 13:20:00,72.94,72.96,72.91,72.94,10973.0,68.8404,68.8593,68.8121,68.8404,10973.0
2023-06-09 13:25:00,72.95,72.98,72.94,72.97,16752.0,68.8498,68.8782,68.8404,68.8687,16752.0
2023-06-09 13:30:00,72.97,73.11,72.97,73.11,24613.0,68.8687,69.0008,68.8687,69.0008,24613.0
2023-06-09 13:35:00,73.12,73.15,73.06,73.06,23120.0,69.0103,69.0386,68.9537,68.9537,23120.0
2023-06-09 13:40:00,73.06,73.06,73.02,73.05,20508.0,68.9537,68.9537,68.9159,68.9442,20508.0
2023-06-09 13:45:00,73.05,73.05,72.99,73.01,16762.0,68.9442,68.9442,68.8876,68.9065,16762.0
2023-06-09 13:50:00,73.01,73.01,72.96,73.0,11256.0,68.9065,68.9065,68.8593,68.897,11256.0
2023-06-09 13:55:00,73.01,73.06,73.0,73.05,18041.0,68.9065,68.9537,68.897,68.9442,18041.0
2023-06-09 14:00:00,73.06,73.11,73.04,73.09,22355.0,68.9537,69.0008,68.9348,68.982,22355.0
2023-06-09 14:05:00,73.1,73.15,73.09,73.12,21881.0,68.9914,69.0386,68.982,69.0103,21881.0
2023-06-09 14:10:00,73.09,73.1,73.06,73.08,20411.0,68.982,68.9914,68.9537,68.9725,20411.0
2023-06-09 14:15:00,73.09,73.11,73.01,73.02,21801.0,68.982,69.0008,68.9065,68.9159,21801.0
2023-06-09 14:20:00,73.02,73.07,72.99,73.06,20413.0,68.9159,68.9631,68.8876,68.9537,20413.0
2023-06-09 14:25:00,73.07,73.1,73.04,73.09,29981.0,68.9631,68.9914,68.9348,68.982,29981.0
2023-06-09 14:30:00,73.09,73.1,73.06,73.06,9981.0,68.982,68.9914,68.9537,68.9537,9981.0
2023-06-09 14:35:00,73.07,73.12,73.07,73.1,19660.0,68.9631,69.0103,68.9631,68.9914,19660.0
2023-06-09 14:40:00,73.09,73.09,73.07,73.09,10099.0,68.982,68.982,68.9631,68.982,10099.0
2023-06-09 14:45:00,73.09,73.1,73.05,73.07,20007.0,68.982,68.9914,68.9442,68.9631,20007.0
2023-06-09 14:50:00,73.06,73.08,73.04,73.05,15313.0,68.9537,68.9725,68.9348,68.9442,15313.0
2023-06-09 14:55:00,73.05,73.07,73.04,73.05,13750.0,68.9442,68.9631,68.9348,68.9442,13750.0
2023-06-09 15:00:00,73.06,73.11,73.03,73.11,14531.0,68.9537,69.0008,68.9253,69.0008,14531.0
2023-06-09 15:05:00,73.11,73.11,73.01,73.02,24308.0,69.0008,69.0008,68.9065,68.9159,24308.0
2023-06-09 15:10:00,73.01,73.11,73.0,73.09,26579.0,68.9065,69.0008,68.897,68.982,26579.0
2023-06-09 15:15:00,73.1,73.11,73.06,73.07,34388.0,68.9914,69.0008,68.9537,68.9631,34388.0
2023-06-09 15:20:00,73.08,73.1,73.06,73.07,33294.0,68.9725,68.9914,68.9537,68.9631,33294.0
2023-06-09 15:25:00,73.07,73.09,73.05,73.08,36284.0,68.9631,68.982,68.9442,68.9725,36284.0
2023-06-09 15:30:00,73.08,73.14,73.06,73.06,40534.0,68.9725,69.0292,68.9537,68.9537,40534.0
2023-06-09 15:35:00,73.06,73.11,73.04,73.09,55670.0,68.9537,69.0008,68.9348,68.982,55670.0
2023-06-09 15:40:00,73.1,73.15,73.1,73.13,36455.0,68.9914,69.0386,68.9914,69.0197,36455.0
2023-06-09 15:45:00,73.13,73.17,73.1,73.11,61657.0,69.0197,69.0575,68.9914,69.0008,61657.0
2023-06-09 15:50:00,73.12,73.12,73.02,73.02,105048.0,69.0103,69.0103,68.9159,68.9159,105048.0
2023-06-09 15:55:00,73.02,73.02,72.94,72.97,244318.0,68.9159,68.9159,68.8404,68.8687,244318.0
2023-06-12 09:30:00,72.93,73.17,72.84,72.9,128373.0,68.831,69.0575,68.746,68.8026,128373.0
2023-06-12 09:35:00,72.9,72.9,72.65,72.76,99350.0,68.8026,68.8026,68.5667,68.6705,99350.0
2023-06-12 09:40:00,72.78,72.91,72.63,72.69,54861.0,68.6894,68.8121,68.5478,68.6045,54861.0
2023-06-12 09:45:00,72.69,72.79,72.59,72.77,45768.0,68.6045,68.6988,68.5101,68.68,45768.0
2023-06-12 09:50:00,72.78,72.79,72.56,72.62,68406.0,68.6894,68.6988,68.4818,68.5384,68406.0
2023-06-12 09:55:00,72.62,72.65,72.51,72.59,46612.0,68.5384,68.5667,68.4346,68.5101,46612.0
2023-06-12 10:00:00,72.59,72.6,72.48,72.51,59760.0,68.5101,68.5195,68.4063,68.4346,59760.0
2023-06-12 10:05:00,72.52,72.52,72.36,72.46,56126.0,68.444,68.444,68.293,68.3874,56126.0
2023-06-12 10:10:00,72.45,72.48,72.39,72.4,49938.0,68.3779,68.4063,68.3213,68.3308,49938.0
2023-06-12 10:15:00,72.42,72.54,72.39,72.48,47044.0,68.3496,68.4629,68.3213,68.4063,47044.0
2023-06-12 10:20:00,72.49,72.57,72.46,72.53,47101.0,68.4157,68.4912,68.3874,68.4534,47101.0
2023-06-12 10:25:00,72.53,72.55,72.44,72.5,51340.0,68.4534,68.4723,68.3685,68.4251,51340.0
2023-06-12 10:30:00,72.5,72.62,72.48,72.57,26493.0,68.4251,68.5384,68.4063,68.4912,26493.0
2023-06-12 10:35:00,72.58,72.73,72.57,72.69,37397.0,68.5006,68.6422,68.4912,68.6045,37397.0
2023-06-12 10:40:00,72.69,72.69,72.57,72.63,25094.0,68.6045,68.6045,68.4912,68.5478,25094.0
2023-06-12 10:45:00,72.64,72.67,72.59,72.66,88228.0,68.5573,68.5856,68.5101,68.5761,88228.0
2023-06-12 10:50:00,72.66,72.66,72.51,72.55,30643.0,68.5761,68.5761,68.4346,68.4723,30643.0
2023-06-12 10:55:00,72.56,72.56,72.47,72.51,36036.0,68.4818,68.4818,68.3968,68.4346,36036.0
2023-06-12 11:00:00,72.51,72.53,72.46,72.51,17839.0,68.4346,68.4534,68.3874,68.4346,17839.0
2023-06-12 11:05:00,72.51,72.53,72.41,72.45,33850.0,68.4346,68.4534,68.3402,68.3779,33850.0
2023-06-12 11:10:00,72.45,72.45,72.26,72.28,40171.0,68.3779,68.3779,68.1986,68.2175,40171.0
2023-06-12 11:15:00,72.28,72.36,72.22,72.36,48603.0,68.2175,68.293,68.1609,68.293,48603.0
2023-06-12 11:20:00,72.36,72.47,72.32,72.47,42673.0,68.293,68.3968,68.2552,68.3968,42673.0
2023-06-12 11:25:00,72.46,72.49,72.43,72.47,31911.0,68.3874,68.4157,68.3591,68.3968,31911.0
2023-06-12 11:30:00,72.47,72.55,72.46,72.55,34516.0,68.3968,68.4723,68.3874,68.4723,34516.0
2023-06-12 11:35:00,72.56,72.58,72.53,72.57,35302.0,68.4818,68.5006,68.4534,68.4912,35302.0
2023-06-12 11:40:00,72.56,72.57,72.48,72.51,16981.0,68.4818,68.4912,68.4063,68.4346,16981.0
2023-06-12 11:45:00,72.5,72.52,72.4,72.4,36291.0,68.4251,68.444,68.3308,68.3308,36291.0
2023-06-12 11:50:00,72.4,72.4,72.35,72.36,34331.0,68.3308,68.3308,68.2836,68.293,34331.0
2023-06-12 11:55:00,72.35,72.37,72.32,72.36,35986.0,68.2836,68.3024,68.2552,68.293,35986.0
2023-06-12 12:00:00,72.36,72.46,72.33,72.46,16678.0,68.293,68.3874,68.2647,68.3874,16678.0
2023-06-12 12:05:00,72.47,72.6,72.44,72.57,40554.0,68.3968,68.5195,68.3685,68.4912,40554.0
2023-06-12 12:10:00,72.56,72.58,72.5,72.51,14842.0,68.4818,68.5006,68.4251,68.4346,14842.0
2023-06-12 12:15:00,72.5,72.52,72.47,72.47,20442.0,68.4251,68.444,68.3968,68.3968,20442.0
2023-06-12 12:20:00,72.48,72.53,72.45,72.5,15217.0,68.4063,68.4534,68.3779,68.4251,15217.0
2023-06-12 12:25:00,72.48,72.49,72.47,72.48,14619.0,68.4063,68.4157,68.3968,68.4063,14619.0
2023-06-12 12:30:00,72.48,72.49,72.43,72.44,18572.0,68.4063,68.4157,68.3591,68.3685,18572.0
2023-06-12 12:35:00,72.43,72.46,72.4,72.44,18282.0,68.3591,68.3874,68.3308,68.3685,18282.0
2023-06-12 12:40:00,72.44,72.54,72.43,72.53,15112.0,68.3685,68.4629,68.3591,68.4534,15112.0
2023-06-12 12:45:00,72.53,72.53,72.48,72.5,20139.0,68.4534,68.4534,68.4063,68.4251,20139.0
2023-06-12 12:50:00,72.51,72.51,72.39,72.39,10064.0,68.4346,68.4346,68.3213,68.3213,10064.0
2023-06-12 12:55:00,72.38,72.39,72.35,72.37,21318.0,68.3119,68.3213,68.2836,68.3024,21318.0
2023-06-12 13:00:00,72.37,72.37,72.29,72.29,12384.0,68.3024,68.3024,68.2269,68.2269,12384.0
2023-06-12 13:05:00,72.3,72.33,72.28,72.3,18262.0,68.2364,68.2647,68.2175,68.2364,18262.0
2023-06-12 13:10:00,72.3,72.32,72.28,72.31,22289.0,68.2364,68.2552,68.2175,68.2458,22289.0
2023-06-12 13:15:00,72.31,72.33,72.28,72.28,19350.0,68.2458,68.2647,68.2175,68.2175,19350.0
2023-06-12 13:20:00,72.28,72.3,72.22,72.22,16472.0,68.2175,68.2364,68.1609,68.1609,16472.0
2023-06-12 13:25:00,72.23,72.26,72.21,72.21,11034.0,68.1703,68.1986,68.1514,68.1514,11034.0
2023-06-12 13:30:00,72.22,72.28,72.21,72.27,22337.0,68.1609,68.2175,68.1514,68.2081,22337.0
2023-06-12 13:35:00,72.27,72.27,72.21,72.21,19514.0,68.2081,68.2081,68.1514,68.1514,19514.0
2023-06-12 13:40:00,72.21,72.24,72.21,72.23,21154.0,68.1514,68.1797,68.1514,68.1703,21154.0
2023-06-12 13:45:00,72.23,72.31,72.22,72.31,35054.0,68.1703,68.2458,68.1609,68.2458,35054.0
2023-06-12 13:50:00,72.31,72.35,72.28,72.28,15578.0,68.2458,68.2836,68.2175,68.2175,15578.0
2023-06-12 13:55:00,72.28,72.33,72.28,72.32,20639.0,68.2175,68.2647,68.2175,68.2552,20639.0
2023-06-12 14:00:00,72.32,72.36,72.31,72.31,14647.0,68.2552,68.293,68.2458,68.2458,14647.0
2023-06-12 14:05:00,72.31,72.39,72.31,72.34,30904.0,68.2458,68.3213,68.2458,68.2741,30904.0
2023-06-12 14:10:00,72.34,72.35,72.3,72.31,16702.0,68.2741,68.2836,68.2364,68.2458,16702.0
2023-06-12 14:15:00,72.31,72.33,72.27,72.28,27436.0,68.2458,68.2647,68.2081,68.2175,27436.0
2023-06-12 14:20:00,72.28,72.3,72.24,72.25,16114.0,68.2175,68.2364,68.1797,68.1892,16114.0
2023-06-12 14:25:00,72.25,72.26,72.21,72.21,19187.0,68.1892,68.1986,68.1514,68.1514,19187.0
2023-06-12 14:30:00,72.22,72.33,72.21,72.33,21790.0,68.1609,68.2647,68.1514,68.2647,21790.0
2023-06-12 14:35:00,72.34,72.38,72.33,72.36,16779.0,68.2741,68.3119,68.2647,68.293,16779.0
2023-06-12 14:40:00,72.37,72.41,72.37,72.38,22815.0,68.3024,68.3402,68.3024,68.3119,22815.0
2023-06-12 14:45:00,72.38,72.42,72.37,72.39,21238.0,68.3119,68.3496,68.3024,68.3213,21238.0
2023-06-12 14:50:00,72.4,72.42,72.37,72.41,17282.0,68.3308,68.3496,68.3024,68.3402,17282.0
2023-06-12 14:55:00,72.41,72.46,72.38,72.45,27525.0,68.3402,68.3874,68.3119,68.3779,27525.0
2023-06-12 15:00:00,72.46,72.52,72.46,72.52,24023.0,68.3874,68.444,68.3874,68.444,24023.0
2023-06-12 15:05:00,72.52,72.53,72.44,72.48,24898.0,68.444,68.4534,68.3685,68.4063,24898.0
2023-06-12 15:10:00,72.47,72.58,72.47,72.56,30989.0,68.3968,68.5006,68.3968,68.4818,30989.0
2023-06-12 15:15:00,72.56,72.59,72.51,72.51,27281.0,68.4818,68.5101,68.4346,68.4346,27281.0
2023-06-12 15:20:00,72.52,72.57,72.51,72.56,17291.0,68.444,68.4912,68.4346,68.4818,17291.0
2023-06-12 15:25:00,72.57,72.62,72.56,72.61,36160.0,68.4912,68.5384,68.4818,68.5289,36160.0
2023-06-12 15:30:00,72.61,72.63,72.55,72.58,32689.0,68.5289,68.5478,68.4723,68.5006,32689.0
2023-06-12 15:35:00,72.58,72.64,72.54,72.64,33643.0,68.5006,68.5573,68.4629,68.5573,33643.0
2023-06-12 15:40:00,72.64,72.73,72.63,72.72,45414.0,68.5573,68.6422,68.5478,68.6328,45414.0
2023-06-12 15:45:00,72.72,72.79,72.71,72.79,67965.0,68.6328,68.6988,68.6233,68.6988,67965.0
2023-06-12 15:50:00,72.79,72.83,72.72,72.73,118149.0,68.6988,68.7366,68.6328,68.6422,118149.0
2023-06-12 15:55:00,72.73,72.83,72.68,72.81,280261.0,68.6422,68.7366,68.595,68.7177,280261.0
2023-06-13 09:30:00,72.53,72.7,72.43,72.56,110323.0,68.4534,68.6139,68.3591,68.4818,110323.0
2023-06-13 09:35:00,72.55,72.83,72.55,72.81,43311.0,68.4723,68.7366,68.4723,68.7177,43311.0
2023-06-13 09:40:00,72.78,72.88,72.69,72.75,40458.0,68.6894,68.7838,68.6045,68.6611,40458.0
2023-06-13 09:45:00,72.74,72.8,72.66,72.77,43377.0,68.6516,68.7083,68.5761,68.68,43377.0
2023-06-13 09:50:00,72.79,72.79,72.68,72.72,38548.0,68.6988,68.6988,68.595,68.6328,38548.0
2023-06-13 09:55:00,72.73,72.81,72.69,72.75,30251.0,68.6422,68.7177,68.6045,68.6611,30251.0
2023-06-13 10:00:00,72.76,72.77,72.58,72.6,32126.0,68.6705,68.68,68.5006,68.5195,32126.0
2023-06-13 10:05:00,72.59,72.7,72.55,72.67,26634.0,68.5101,68.6139,68.4723,68.5856,26634.0
2023-06-13 10:10:00,72.65,72.73,72.59,72.73,43990.0,68.5667,68.6422,68.5101,68.6422,43990.0
2023-06-13 10:15:00,72.72,72.89,72.72,72.84,44186.0,68.6328,68.7932,68.6328,68.746,44186.0
2023-06-13 10:20:00,72.85,72.86,72.72,72.73,22304.0,68.7555,68.7649,68.6328,68.6422,22304.0
2023-06-13 10:25:00,72.73,72.83,72.69,72.8,29804.0,68.6422,68.7366,68.6045,68.7083,29804.0
2023-06-13 10:30:00,72.8,72.85,72.75,72.78,14557.0,68.7083,68.7555,68.6611,68.6894,14557.0
2023-06-13 10:35:00,72.78,72.9,72.77,72.88,28721.0,68.6894,68.8026,68.68,68.7838,28721.0
2023-06-13 10:40:00,72.88,72.95,72.84,72.94,33259.0,68.7838,68.8498,68.746,68.8404,33259.0
2023-06-13 10:45:00,72.95,72.95,72.78,72.8,21436.0,68.8498,68.8498,68.6894,68.7083,21436.0
2023-06-13 10:50:00,72.78,72.8,72.67,72.68,29176.0,68.6894,68.7083,68.5856,68.595,29176.0
2023-06-13 10:55:00,72.69,72.73,72.66,72.73,27282.0,68.6045,68.6422,68.5761,68.6422,27282.0
2023-06-13 11:00:00,72.73,72.74,72.68,72.71,18976.0,68.6422,68.6516,68.595,68.6233,18976.0
2023-06-13 11:05:00,72.72,72.83,72.72,72.79,28489.0,68.6328,68.7366,68.6328,68.6988,28489.0
2023-06-13 11:10:00,72.8,72.88,72.78,72.87,40019.0,68.7083,68.7838,68.6894,68.7743,40019.0
2023-06-13 11:15:00,72.88,72.96,72.87,72.93,22437.0,68.7838,68.8593,68.7743,68.831,22437.0
2023-06-13 11:20:00,72.94,73.01,72.92,72.97,24048.0,68.8404,68.9065,68.8215,68.8687,24048.0
2023-06-13 11:25:00,72.97,72.97,72.85,72.89,16951.0,68.8687,68.8687,68.7555,68.7932,16951.0
2023-06-13 11:30:00,72.89,72.92,72.86,72.87,12122.0,68.7932,68.8215,68.7649,68.7743,12122.0
2023-06-13 11:35:00,72.87,72.92,72.83,72.92,18609.0,68.7743,68.8215,68.7366,68.8215,18609.0
2023-06-13 11:40:00,72.92,72.99,72.92,72.98,34830.0,68.8215,68.8876,68.8215,68.8782,34830.0
2023-06-13 11:45:00,72.98,73.0,72.93,72.98,24127.0,68.8782,68.897,68.831,68.8782,24127.0
2023-06-13 11:50:00,72.98,72.99,72.93,72.93,18762.0,68.8782,68.8876,68.831,68.831,18762.0
2023-06-13 11:55:00,72.94,72.96,72.9,72.93,20701.0,68.8404,68.8593,68.8026,68.831,20701.0
2023-06-13 12:00:00,72.93,72.95,72.89,72.95,15017.0,68.831,68.8498,68.7932,68.8498,15017.0
2023-06-13 12:05:00,72.95,72.95,72.87,72.91,12694.0,68.8498,68.8498,68.7743,68.8121,12694.0
2023-06-13 12:10:00,72.9,72.97,72.89,72.97,14330.0,68.8026,68.8687,68.7932,68.8687,14330.0
2023-06-13 12:15:00,72.97,72.99,72.96,72.98,19722.0,68.8687,68.8876,68.8593,68.8782,19722.0
2023-06-13 12:20:00,72.98,73.06,72.98,73.03,31794.0,68.8782,68.9537,68.8782,68.9253,31794.0
2023-06-13 12:25:00,73.03,73.04,72.99,73.03,17230.0,68.9253,68.9348,68.8876,68.9253,17230.0
2023-06-13 12:30:00,73.03,73.05,72.96,72.97,11287.0,68.9253,68.9442,68.8593,68.8687,11287.0
2023-06-13 12:35:00,72.97,73.04,72.97,73.03,16004.0,68.8687,68.9348,68.8687,68.9253,16004.0
2023-06-13 12:40:00,73.03,73.04,73.01,73.03,17456.0,68.9253,68.9348,68.9065,68.9253,17456.0
2023-06-13 12:45:00,73.03,73.04,72.97,72.98,9462.0,68.9253,68.9348,68.8687,68.8782,9462.0
2023-06-13 12:50:00,72.97,72.99,72.95,72.98,10798.0,68.8687,68.8876,68.8498,68.8782,10798.0
2023-06-13 12:55:00,72.97,72.97,72.93,72.93,18707.0,68.8687,68.8687,68.831,68.831,18707.0
2023-06-13 13:00:00,72.93,72.95,72.88,72.95,23466.0,68.831,68.8498,68.7838,68.8498,23466.0
2023-06-13 13:05:00,72.95,73.01,72.95,72.95,16957.0,68.8498,68.9065,68.8498,68.8498,16957.0
2023-06-13 13:10:00,72.96,72.98,72.93,72.97,28535.0,68.8593,68.8782,68.831,68.8687,28535.0
2023-06-13 13:15:00,72.97,72.97,72.88,72.94,17384.0,68.8687,68.8687,68.7838,68.8404,17384.0
2023-06-13 13:20:00,72.94,72.97,72.91,72.96,50314.0,68.8404,68.8687,68.8121,68.8593,50314.0
2023-06-13 13:25:00,72.96,73.02,72.93,73.0,12756.0,68.8593,68.9159,68.831,68.897,12756.0
2023-06-13 13:30:00,73.0,73.01,72.88,72.89,19847.0,68.897,68.9065,68.7838,68.7932,19847.0
2023-06-13 13:35:00,72.9,72.9,72.81,72.83,13577.0,68.8026,68.8026,68.7177,68.7366,13577.0
2023-06-13 13:40:00,72.83,72.83,72.74,72.75,19149.0,68.7366,68.7366,68.6516,68.6611,19149.0
2023-06-13 13:45:00,72.74,72.84,72.72,72.83,31773.0,68.6516,68.746,68.6328,68.7366,31773.0
2023-06-13 13:50:00,72.83,72.88,72.81,72.82,25644.0,68.7366,68.7838,68.7177,68.7271,25644.0
2023-06-13 13:55:00,72.82,72.82,72.76,72.78,35353.0,68.7271,68.7271,68.6705,68.6894,35353.0
2023-06-13 14:00:00,72.78,72.81,72.74,72.75,28560.0,68.6894,68.7177,68.6516,68.6611,28560.0
2023-06-13 14:05:00,72.75,72.79,72.73,72.73,30183.0,68.6611,68.6988,68.6422,68.6422,30183.0
2023-06-13 14:10:00,72.74,72.74,72.64,72.66,16272.0,68.6516,68.6516,68.5573,68.5761,16272.0
2023-06-13 14:15:00,72.66,72.74,72.66,72.72,32072.0,68.5761,68.6516,68.5761,68.6328,32072.0
2023-06-13 14:20:00,72.72,72.72,72.69,72.7,13229.0,68.6328,68.6328,68.6045,68.6139,13229.0
2023-06-13 14:25:00,72.7,72.73,72.68,72.73,28318.0,68.6139,68.6422,68.595,68.6422,28318.0
2023-06-13 14:30:00,72.74,72.74,72.58,72.6,28780.0,68.6516,68.6516,68.5006,68.5195,28780.0
2023-06-13 14:35:00,72.59,72.63,72.52,72.63,24384.0,68.5101,68.5478,68.444,68.5478,24384.0
2023-06-13 14:40:00,72.63,72.63,72.55,72.57,11145.0,68.5478,68.5478,68.4723,68.4912,11145.0
2023-06-13 14:45:00,72.57,72.65,72.55,72.61,24492.0,68.4912,68.5667,68.4723,68.5289,24492.0
2023-06-13 14:50:00,72.62,72.65,72.57,72.58,13910.0,68.5384,68.5667,68.4912,68.5006,13910.0
2023-06-13 14:55:00,72.58,72.61,72.57,72.61,19685.0,68.5006,68.5289,68.4912,68.5289,19685.0
2023-06-13 15:00:00,72.61,72.67,72.6,72.66,42089.0,68.5289,68.5856,68.5195,68.5761,42089.0
2023-06-13 15:05:00,72.66,72.71,72.65,72.66,17167.0,68.5761,68.6233,68.5667,68.5761,17167.0
2023-06-13 15:10:00,72.67,72.73,72.66,72.73,20612.0,68.5856,68.6422,68.5761,68.6422,20612.0
2023-06-13 15:15:00,72.73,72.74,72.69,72.7,13217.0,68.6422,68.6516,68.6045,68.6139,13217.0
2023-06-13 15:20:00,72.7,72.75,72.68,72.69,22575.0,68.6139,68.6611,68.595,68.6045,22575.0
2023-06-13 15:25:00,72.68,72.7,72.66,72.69,14042.0,68.595,68.6139,68.5761,68.6045,14042.0
2023-06-13 15:30:00,72.69,72.76,72.69,72.73,23939.0,68.6045,68.6705,68.6045,68.6422,23939.0
2023-06-13 15:35:00,72.73,72.74,72.68,72.69,32722.0,68.6422,68.6516,68.595,68.6045,32722.0
2023-06-13 15:40:00,72.69,72.75,72.68,72.73,36619.0,68.6045,68.6611,68.595,68.6422,36619.0
2023-06-13 15:45:00,72.71,72.74,72.71,72.73,34429.0,68.6233,68.6516,68.6233,68.6422,34429.0
2023-06-13 15:50:00,72.73,72.77,72.7,72.72,82991.0,68.6422,68.68,68.6139,68.6328,82991.0
2023-06-13 15:55:00,72.71,72.74,72.64,72.72,223366.0,68.6233,68.6516,68.5573,68.6328,223366.0
2023-06-14 09:30:00,72.98,73.09,72.72,72.76,198637.0,68.8782,68.982,68.6328,68.6705,198637.0
2023-06-14 09:35:00,72.77,72.83,72.62,72.79,71043.0,68.68,68.7366,68.5384,68.6988,71043.0
2023-06-14 09:40:00,72.79,72.81,72.72,72.79,50465.0,68.6988,68.7177,68.6328,68.6988,50465.0
2023-06-14 09:45:00,72.8,72.86,72.75,72.79,58168.0,68.7083,68.7649,68.6611,68.6988,58168.0
2023-06-14 09:50:00,72.79,73.0,72.79,72.95,60421.0,68.6988,68.897,68.6988,68.8498,60421.0
2023-06-14 09:55:00,72.95,72.99,72.93,72.95,30964.0,68.8498,68.8876,68.831,68.8498,30964.0
2023-06-14 10:00:00,72.95,73.08,72.87,73.05,77260.0,68.8498,68.9725,68.7743,68.9442,77260.0
2023-06-14 10:05:00,73.05,73.05,72.91,72.91,28682.0,68.9442,68.9442,68.8121,68.8121,28682.0
2023-06-14 10:10:00,72.91,72.95,72.89,72.91,22344.0,68.8121,68.8498,68.7932,68.8121,22344.0
2023-06-14 10:15:00,72.91,72.95,72.87,72.91,40783.0,68.8121,68.8498,68.7743,68.8121,40783.0
2023-06-14 10:20:00,72.91,73.01,72.9,72.91,37620.0,68.8121,68.9065,68.8026,68.8121,37620.0
2023-06-14 10:25:00,72.92,72.97,72.89,72.94,23260.0,68.8215,68.8687,68.7932,68.8404,23260.0
2023-06-14 10:30:00,72.95,72.99,72.91,72.96,37451.0,68.8498,68.8876,68.8121,68.8593,37451.0
2023-06-14 10:35:00,72.97,73.06,72.96,73.03,24801.0,68.8687,68.9537,68.8593,68.9253,24801.0
2023-06-14 10:40:00,73.03,73.1,73.02,73.08,10648.0,68.9253,68.9914,68.9159,68.9725,10648.0
2023-06-14 10:45:00,73.08,73.1,73.02,73.06,25856.0,68.9725,68.9914,68.9159,68.9537,25856.0
2023-06-14 10:50:00,73.06,73.07,72.96,72.98,22024.0,68.9537,68.9631,68.8593,68.8782,22024.0
2023-06-14 10:55:00,72.98,73.01,72.96,73.01,26476.0,68.8782,68.9065,68.8593,68.9065,26476.0
2023-06-14 11:00:00,73.01,73.03,72.97,72.98,25410.0,68.9065,68.9253,68.8687,68.8782,25410.0
2023-06-14 11:05:00,72.98,73.05,72.98,73.03,24012.0,68.8782,68.9442,68.8782,68.9253,24012.0
2023-06-14 11:10:00,73.03,73.23,73.03,73.22,29548.0,68.9253,69.1141,68.9253,69.1047,29548.0
2023-06-14 11:15:00,73.23,73.33,73.23,73.33,21775.0,69.1141,69.2085,69.1141,69.2085,21775.0
2023-06-14 11:20:00,73.33,73.4,73.3,73.38,19137.0,69.2085,69.2745,69.1802,69.2557,19137.0
2023-06-14 11:25:00,73.38,73.39,73.34,73.35,29896.0,69.2557,69.2651,69.2179,69.2274,29896.0
2023-06-14 11:30:00,73.34,73.4,73.27,73.28,25109.0,69.2179,69.2745,69.1519,69.1613,25109.0
2023-06-14 11:35:00,73.28,73.29,73.21,73.23,18325.0,69.1613,69.1707,69.0952,69.1141,18325.0
2023-06-14 11:40:00,73.24,73.27,73.23,73.26,31140.0,69.1235,69.1519,69.1141,69.1424,31140.0
2023-06-14 11:45:00,73.26,73.38,73.23,73.37,36384.0,69.1424,69.2557,69.1141,69.2462,36384.0
2023-06-14 11:50:00,73.37,73.42,73.36,73.42,19688.0,69.2462,69.2934,69.2368,69.2934,19688.0
2023-06-14 11:55:00,73.41,73.43,73.38,73.4,22091.0,69.284,69.3029,69.2557,69.2745,22091.0
2023-06-14 12:00:00,73.4,73.4,73.33,73.33,12796.0,69.2745,69.2745,69.2085,69.2085,12796.0
2023-06-14 12:05:00,73.34,73.36,73.31,73.33,21059.0,69.2179,69.2368,69.1896,69.2085,21059.0
2023-06-14 12:10:00,73.33,73.33,73.28,73.31,20302.0,69.2085,69.2085,69.1613,69.1896,20302.0
2023-06-14 12:15:00,73.3,73.34,73.29,73.31,27653.0,69.1802,69.2179,69.1707,69.1896,27653.0
2023-06-14 12:20:00,73.31,73.33,73.23,73.26,35411.0,69.1896,69.2085,69.1141,69.1424,35411.0
2023-06-14 12:25:00,73.25,73.31,73.25,73.31,24974.0,69.133,69.1896,69.133,69.1896,24974.0
2023-06-14 12:30:00,73.31,73.31,73.2,73.21,15593.0,69.1896,69.1896,69.0858,69.0952,15593.0
2023-06-14 12:35:00,73.22,73.22,73.15,73.17,22809.0,69.1047,69.1047,69.0386,69.0575,22809.0
2023-06-14 12:40:00,73.16,73.19,73.15,73.16,7689.0,69.048,69.0763,69.0386,69.048,7689.0
2023-06-14 12:45:00,73.16,73.17,73.12,73.14,24606.0,69.048,69.0575,69.0103,69.0292,24606.0
2023-06-14 12:50:00,73.15,73.21,73.14,73.17,14467.0,69.0386,69.0952,69.0292,69.0575,14467.0
2023-06-14 12:55:00,73.17,73.24,73.17,73.2,13820.0,69.0575,69.1235,69.0575,69.0858,13820.0
2023-06-14 13:00:00,73.2,73.2,73.14,73.17,17734.0,69.0858,69.0858,69.0292,69.0575,17734.0
2023-06-14 13:05:00,73.17,73.19,73.15,73.15,26077.0,69.0575,69.0763,69.0386,69.0386,26077.0
2023-06-14 13:10:00,73.15,73.15,73.1,73.11,17022.0,69.0386,69.0386,68.9914,69.0008,17022.0
2023-06-14 13:15:00,73.12,73.12,73.07,73.08,15991.0,69.0103,69.0103,68.9631,68.9725,15991.0
2023-06-14 13:20:00,73.08,73.13,73.05,73.12,24716.0,68.9725,69.0197,68.9442,69.0103,24716.0
2023-06-14 13:25:00,73.12,73.17,73.1,73.14,18765.0,69.0103,69.0575,68.9914,69.0292,18765.0
2023-06-14 13:30:00,73.15,73.16,73.09,73.13,78694.0,69.0386,69.048,68.982,69.0197,78694.0
2023-06-14 13:35:00,73.12,73.17,73.11,73.15,23520.0,69.0103,69.0575,69.0008,69.0386,23520.0
2023-06-14 13:40:00,73.16,73.19,73.14,73.17,23715.0,69.048,69.0763,69.0292,69.0575,23715.0
2023-06-14 13:45:00,73.16,73.18,73.12,73.13,19162.0,69.048,69.0669,69.0103,69.0197,19162.0
2023-06-14 13:50:00,73.13,73.16,73.12,73.16,27082.0,69.0197,69.048,69.0103,69.048,27082.0
2023-06-14 13:55:00,73.15,73.16,73.11,73.12,8871.0,69.0386,69.048,69.0008,69.0103,8871.0
2023-06-14 14:00:00,73.11,73.12,72.92,73.07,88972.0,69.0008,69.0103,68.8215,68.9631,88972.0
2023-06-14 14:05:00,73.07,73.08,72.88,73.02,35045.0,68.9631,68.9725,68.7838,68.9159,35045.0
2023-06-14 14:10:00,73.02,73.1,72.98,73.1,45524.0,68.9159,68.9914,68.8782,68.9914,45524.0
2023-06-14 14:15:00,73.1,73.16,73.06,73.09,27659.0,68.9914,69.048,68.9537,68.982,27659.0
2023-06-14 14:20:00,73.09,73.14,73.06,73.08,34557.0,68.982,69.0292,68.9537,68.9725,34557.0
2023-06-14 14:25:00,73.08,73.2,73.07,73.2,28713.0,68.9725,69.0858,68.9631,69.0858,28713.0
2023-06-14 14:30:00,73.2,73.2,73.1,73.14,40898.0,69.0858,69.0858,68.9914,69.0292,40898.0
2023-06-14 14:35:00,73.16,73.28,73.16,73.25,43397.0,69.048,69.1613,69.048,69.133,43397.0
2023-06-14 14:40:00,73.26,73.3,73.23,73.28,48025.0,69.1424,69.1802,69.1141,69.1613,48025.0
2023-06-14 14:45:00,73.28,73.31,73.2,73.3,34704.0,69.1613,69.1896,69.0858,69.1802,34704.0
2023-06-14 14:50:00,73.3,73.33,73.22,73.26,39361.0,69.1802,69.2085,69.1047,69.1424,39361.0
2023-06-14 14:55:00,73.27,73.3,73.2,73.23,60602.0,69.1519,69.1802,69.0858,69.1141,60602.0
2023-06-14 15:00:00,73.23,73.27,73.21,73.23,31019.0,69.1141,69.1519,69.0952,69.1141,31019.0
2023-06-14 15:05:00,73.22,73.36,73.21,73.32,56958.0,69.1047,69.2368,69.0952,69.199,56958.0
2023-06-14 15:10:00,73.33,73.34,73.19,73.19,42878.0,69.2085,69.2179,69.0763,69.0763,42878.0
2023-06-14 15:15:00,73.19,73.22,73.14,73.18,34930.0,69.0763,69.1047,69.0292,69.0669,34930.0
2023-06-14 15:20:00,73.17,73.2,73.12,73.15,55976.0,69.0575,69.0858,69.0103,69.0386,55976.0
2023-06-14 15:25:00,73.15,73.18,73.08,73.08,48012.0,69.0386,69.0669,68.9725,68.9725,48012.0
2023-06-14 15:30:00,73.09,73.1,73.05,73.05,32029.0,68.982,68.9914,68.9442,68.9442,32029.0
2023-06-14 15:35:00,73.05,73.09,73.04,73.07,44755.0,68.9442,68.982,68.9348,68.9631,44755.0
2023-06-14 15:40:00,73.08,73.08,72.96,73.01,75850.0,68.9725,68.9725,68.8593,68.9065,75850.0
2023-06-14 15:45:00,73.01,73.04,72.96,73.0,70176.0,68.9065,68.9348,68.8593,68.897,70176.0
2023-06-14 15:50:00,72.99,73.07,72.92,73.03,194144.0,68.8876,68.9631,68.8215,68.9253,194144.0
2023-06-14 15:55:00,73.04,73.15,73.01,73.15,341334.0,68.9348,69.0386,68.9065,69.0386,341334.0
2023-06-15 09:30:00,73.52,73.67,73.37,73.56,146929.0,69.3878,69.5294,69.2462,69.4256,146929.0
2023-06-15 09:35:00,73.53,73.69,73.5,73.56,45018.0,69.3972,69.5482,69.3689,69.4256,45018.0
2023-06-15 09:40:00,73.56,73.75,73.52,73.64,66619.0,69.4256,69.6049,69.3878,69.5011,66619.0
2023-06-15 09:45:00,73.64,73.74,73.6,73.6,90095.0,69.5011,69.5954,69.4633,69.4633,90095.0
2023-06-15 09:50:00,73.6,73.73,73.55,73.68,32493.0,69.4633,69.586,69.4161,69.5388,32493.0
2023-06-15 09:55:00,73.68,73.73,73.66,73.67,39100.0,69.5388,69.586,69.5199,69.5294,39100.0
2023-06-15 10:00:00,73.66,73.67,73.58,73.62,69483.0,69.5199,69.5294,69.4444,69.4822,69483.0
2023-06-15 10:05:00,73.62,73.62,73.51,73.51,66710.0,69.4822,69.4822,69.3784,69.3784,66710.0
2023-06-15 10:10:00,73.52,73.57,73.47,73.5,39606.0,69.3878,69.435,69.3406,69.3689,39606.0
2023-06-15 10:15:00,73.49,73.58,73.47,73.48,34789.0,69.3595,69.4444,69.3406,69.35,34789.0
2023-06-15 10:20:00,73.46,73.5,73.38,73.42,48820.0,69.3312,69.3689,69.2557,69.2934,48820.0
2023-06-15 10:25:00,73.42,73.5,73.37,73.41,29892.0,69.2934,69.3689,69.2462,69.284,29892.0
2023-06-15 10:30:00,73.41,73.43,73.32,73.32,36917.0,69.284,69.3029,69.199,69.199,36917.0
2023-06-15 10:35:00,73.33,73.33,73.2,73.22,25538.0,69.2085,69.2085,69.0858,69.1047,25538.0
2023-06-15 10:40:00,73.22,73.27,73.19,73.23,34059.0,69.1047,69.1519,69.0763,69.1141,34059.0
2023-06-15 10:45:00,73.23,73.27,73.2,73.25,37108.0,69.1141,69.1519,69.0858,69.133,37108.0
2023-06-15 10:50:00,73.24,73.3,73.21,73.27,67214.0,69.1235,69.1802,69.0952,69.1519,67214.0
2023-06-15 10:55:00,73.28,73.36,73.25,73.32,22466.0,69.1613,69.2368,69.133,69.199,22466.0
2023-06-15 11:00:00,73.33,73.4,73.32,73.36,49506.0,69.2085,69.2745,69.199,69.2368,49506.0
2023-06-15 11:05:00,73.36,73.4,73.23,73.31,24071.0,69.2368,69.2745,69.1141,69.1896,24071.0
2023-06-15 11:10:00,73.31,73.33,73.26,73.27,22858.0,69.1896,69.2085,69.1424,69.1519,22858.0
2023-06-15 11:15:00,73.27,73.3,73.2,73.22,25963.0,69.1519,69.1802,69.0858,69.1047,25963.0
2023-06-15 11:20:00,73.23,73.31,73.21,73.3,21446.0,69.1141,69.1896,69.0952,69.1802,21446.0
2023-06-15 11:25:00,73.29,73.42,73.29,73.4,19832.0,69.1707,69.2934,69.1707,69.2745,19832.0
2023-06-15 11:30:00,73.39,73.39,73.31,73.34,16825.0,69.2651,69.2651,69.1896,69.2179,16825.0
2023-06-15 11:35:00,73.34,73.43,73.32,73.42,13769.0,69.2179,69.3029,69.199,69.2934,13769.0
2023-06-15 11:40:00,73.43,73.47,73.37,73.38,12621.0,69.3029,69.3406,69.2462,69.2557,12621.0
2023-06-15 11:45:00,73.39,73.41,73.3,73.3,23349.0,69.2651,69.284,69.1802,69.1802,23349.0
2023-06-15 11:50:00,73.32,73.39,73.29,73.35,27490.0,69.199,69.2651,69.1707,69.2274,27490.0
2023-06-15 11:55:00,73.35,73.37,73.32,73.34,13819.0,69.2274,69.2462,69.199,69.2179,13819.0
2023-06-15 12:00:00,73.33,73.35,73.29,73.3,11632.0,69.2085,69.2274,69.1707,69.1802,11632.0
2023-06-15 12:05:00,73.3,73.31,73.24,73.3,24612.0,69.1802,69.1896,69.1235,69.1802,24612.0
2023-06-15 12:10:00,73.3,73.37,73.3,73.36,18385.0,69.1802,69.2462,69.1802,69.2368,18385.0
2023-06-15 12:15:00,73.38,73.38,73.32,73.33,11870.0,69.2557,69.2557,69.199,69.2085,11870.0
2023-06-15 12:20:00,73.33,73.38,73.3,73.33,15256.0,69.2085,69.2557,69.1802,69.2085,15256.0
2023-06-15 12:25:00,73.33,73.34,73.31,73.33,8800.0,69.2085,69.2179,69.1896,69.2085,8800.0
2023-06-15 12:30:00,73.33,73.36,73.32,73.34,13723.0,69.2085,69.2368,69.199,69.2179,13723.0
2023-06-15 12:35:00,73.33,73.34,73.28,73.28,13671.0,69.2085,69.2179,69.1613,69.1613,13671.0
2023-06-15 12:40:00,73.28,73.36,73.28,73.33,31579.0,69.1613,69.2368,69.1613,69.2085,31579.0
2023-06-15 12:45:00,73.34,73.38,73.32,73.38,25253.0,69.2179,69.2557,69.199,69.2557,25253.0
2023-06-15 12:50:00,73.38,73.39,73.36,73.37,13324.0,69.2557,69.2651,69.2368,69.2462,13324.0
2023-06-15 12:55:00,73.37,73.39,73.32,73.33,17455.0,69.2462,69.2651,69.199,69.2085,17455.0
2023-06-15 13:00:00,73.34,73.35,73.27,73.27,5032.0,69.2179,69.2274,69.1519,69.1519,5032.0
2023-06-15 13:05:00,73.28,73.32,73.27,73.31,12308.0,69.1613,69.199,69.1519,69.1896,12308.0
2023-06-15 13:10:00,73.31,73.38,73.3,73.37,14964.0,69.1896,69.2557,69.1802,69.2462,14964.0
2023-06-15 13:15:00,73.37,73.4,73.35,73.35,11313.0,69.2462,69.2745,69.2274,69.2274,11313.0
2023-06-15 13:20:00,73.35,73.41,73.33,73.4,14034.0,69.2274,69.284,69.2085,69.2745,14034.0
2023-06-15 13:25:00,73.4,73.43,73.39,73.41,47218.0,69.2745,69.3029,69.2651,69.284,47218.0
2023-06-15 13:30:00,73.41,73.47,73.41,73.44,22177.0,69.284,69.3406,69.284,69.3123,22177.0
2023-06-15 13:35:00,73.44,73.48,73.42,73.45,49901.0,69.3123,69.35,69.2934,69.3217,49901.0
2023-06-15 13:40:00,73.46,73.46,73.35,73.37,20108.0,69.3312,69.3312,69.2274,69.2462,20108.0
2023-06-15 13:45:00,73.37,73.42,73.36,73.39,22559.0,69.2462,69.2934,69.2368,69.2651,22559.0
2023-06-15 13:50:00,73.4,73.48,73.4,73.47,15105.0,69.2745,69.35,69.2745,69.3406,15105.0
2023-06-15 13:55:00,73.47,73.48,73.45,73.47,20231.0,69.3406,69.35,69.3217,69.3406,20231.0
2023-06-15 14:00:00,73.47,73.49,73.44,73.45,21017.0,69.3406,69.3595,69.3123,69.3217,21017.0
2023-06-15 14:05:00,73.45,73.45,73.36,73.37,26595.0,69.3217,69.3217,69.2368,69.2462,26595.0
2023-06-15 14:10:00,73.37,73.41,73.36,73.37,35392.0,69.2462,69.284,69.2368,69.2462,35392.0
2023-06-15 14:15:00,73.37,73.42,73.35,73.4,40068.0,69.2462,69.2934,69.2274,69.2745,40068.0
2023-06-15 14:20:00,73.39,73.4,73.37,73.39,41543.0,69.2651,69.2745,69.2462,69.2651,41543.0
2023-06-15 14:25:00,73.39,73.4,73.34,73.39,28342.0,69.2651,69.2745,69.2179,69.2651,28342.0
2023-06-15 14:30:00,73.39,73.4,73.38,73.4,28605.0,69.2651,69.2745,69.2557,69.2745,28605.0
2023-06-15 14:35:00,73.4,73.49,73.38,73.45,35112.0,69.2745,69.3595,69.2557,69.3217,35112.0
2023-06-15 14:40:00,73.45,73.52,73.44,73.52,28884.0,69.3217,69.3878,69.3123,69.3878,28884.0
2023-06-15 14:45:00,73.52,73.57,73.51,73.56,26764.0,69.3878,69.435,69.3784,69.4256,26764.0
2023-06-15 14:50:00,73.56,73.66,73.56,73.66,48016.0,69.4256,69.5199,69.4256,69.5199,48016.0
2023-06-15 14:55:00,73.67,73.76,73.65,73.74,29430.0,69.5294,69.6143,69.5105,69.5954,29430.0
2023-06-15 15:00:00,73.75,73.79,73.67,73.69,25461.0,69.6049,69.6426,69.5294,69.5482,25461.0
2023-06-15 15:05:00,73.69,73.74,73.67,73.74,20951.0,69.5482,69.5954,69.5294,69.5954,20951.0
2023-06-15 15:10:00,73.73,73.77,73.71,73.77,28506.0,69.586,69.6238,69.5671,69.6238,28506.0
2023-06-15 15:15:00,73.77,73.79,73.66,73.68,26553.0,69.6238,69.6426,69.5199,69.5388,26553.0
2023-06-15 15:20:00,73.67,73.7,73.65,73.68,18617.0,69.5294,69.5577,69.5105,69.5388,18617.0
2023-06-15 15:25:00,73.67,73.7,73.65,73.69,29146.0,69.5294,69.5577,69.5105,69.5482,29146.0
2023-06-15 15:30:00,73.69,73.71,73.64,73.65,45389.0,69.5482,69.5671,69.5011,69.5105,45389.0
2023-06-15 15:35:00,73.64,73.64,73.58,73.59,88179.0,69.5011,69.5011,69.4444,69.4539,88179.0
2023-06-15 15:40:00,73.6,73.6,73.51,73.55,90933.0,69.4633,69.4633,69.3784,69.4161,90933.0
2023-06-15 15:45:00,73.55,73.6,73.43,73.44,230447.0,69.4161,69.4633,69.3029,69.3123,230447.0
2023-06-15 15:50:00,73.44,73.54,73.42,73.48,97506.0,69.3123,69.4067,69.2934,69.35,97506.0
2023-06-15 15:55:00,73.48,73.48,73.41,73.45,302539.0,69.35,69.35,69.284,69.3217,302539.0
2023-06-16 09:30:00,74.12,74.21,73.8,74.18,2217081.0,69.9541,70.039,69.6521,70.0107,2217081.0
2023-06-16 09:35:00,74.17,74.22,74.07,74.13,86963.0,70.0013,70.0485,69.9069,69.9635,86963.0
2023-06-16 09:40:00,74.13,74.37,74.03,74.36,88255.0,69.9635,70.19,69.8691,70.1806,88255.0
2023-06-16 09:45:00,74.37,74.41,74.08,74.15,57953.0,70.19,70.2278,69.9163,69.9824,57953.0
2023-06-16 09:50:00,74.14,74.14,73.92,74.04,129423.0,69.973,69.973,69.7653,69.8786,129423.0
2023-06-16 09:55:00,74.06,74.3,74.04,74.25,22606.0,69.8975,70.124,69.8786,70.0768,22606.0
2023-06-16 10:00:00,74.27,74.37,74.27,74.3,34554.0,70.0956,70.19,70.0956,70.124,34554.0
2023-06-16 10:05:00,74.29,74.31,74.19,74.2,45329.0,70.1145,70.1334,70.0201,70.0296,45329.0
2023-06-16 10:10:00,74.19,74.19,74.01,74.05,45493.0,70.0201,70.0201,69.8503,69.888,45493.0
2023-06-16 10:15:00,74.06,74.13,74.05,74.09,42559.0,69.8975,69.9635,69.888,69.9258,42559.0
2023-06-16 10:20:00,74.09,74.16,74.03,74.12,117376.0,69.9258,69.9918,69.8691,69.9541,117376.0
2023-06-16 10:25:00,74.11,74.3,74.09,74.28,142527.0,69.9446,70.124,69.9258,70.1051,142527.0
2023-06-16 10:30:00,74.28,74.35,74.15,74.2,57451.0,70.1051,70.1712,69.9824,70.0296,57451.0
2023-06-16 10:35:00,74.19,74.19,74.09,74.16,182986.0,70.0201,70.0201,69.9258,69.9918,182986.0
2023-06-16 10:40:00,74.15,74.19,74.09,74.09,49813.0,69.9824,70.0201,69.9258,69.9258,49813.0
2023-06-16 10:45:00,74.08,74.2,74.08,74.1,150449.0,69.9163,70.0296,69.9163,69.9352,150449.0
2023-06-16 10:50:00,74.09,74.16,74.07,74.11,49379.0,69.9258,69.9918,69.9069,69.9446,49379.0
2023-06-16 10:55:00,74.12,74.18,74.09,74.15,95677.0,69.9541,70.0107,69.9258,69.9824,95677.0
2023-06-16 11:00:00,74.16,74.3,74.12,74.28,30625.0,69.9918,70.124,69.9541,70.1051,30625.0
2023-06-16 11:05:00,74.28,74.29,74.22,74.27,24360.0,70.1051,70.1145,70.0485,70.0956,24360.0
2023-06-16 11:10:00,74.26,74.38,74.26,74.38,27031.0,70.0862,70.1995,70.0862,70.1995,27031.0
2023-06-16 11:15:00,74.38,74.41,74.35,74.38,40877.0,70.1995,70.2278,70.1712,70.1995,40877.0
2023-06-16 11:20:00,74.39,74.39,74.23,74.25,50859.0,70.2089,70.2089,70.0579,70.0768,50859.0
2023-06-16 11:25:00,74.25,74.3,74.15,74.26,96445.0,70.0768,70.124,69.9824,70.0862,96445.0
2023-06-16 11:30:00,74.27,74.28,74.14,74.17,36380.0,70.0956,70.1051,69.973,70.0013,36380.0
2023-06-16 11:35:00,74.16,74.18,74.11,74.17,58694.0,69.9918,70.0107,69.9446,70.0013,58694.0
2023-06-16 11:40:00,74.17,74.19,74.06,74.08,28838.0,70.0013,70.0201,69.8975,69.9163,28838.0
2023-06-16 11:45:00,74.09,74.09,73.99,74.0,38285.0,69.9258,69.9258,69.8314,69.8408,38285.0
2023-06-16 11:50:00,74.0,74.07,73.96,74.03,59002.0,69.8408,69.9069,69.8031,69.8691,59002.0
2023-06-16 11:55:00,74.03,74.08,74.01,74.08,31459.0,69.8691,69.9163,69.8503,69.9163,31459.0
2023-06-16 12:00:00,74.08,74.17,74.08,74.15,49525.0,69.9163,70.0013,69.9163,69.9824,49525.0
2023-06-16 12:05:00,74.16,74.16,74.11,74.14,21584.0,69.9918,69.9918,69.9446,69.973,21584.0
2023-06-16 12:10:00,74.13,74.18,74.1,74.14,230146.0,69.9635,70.0107,69.9352,69.973,230146.0
2023-06-16 12:15:00,74.14,74.17,74.02,74.06,50665.0,69.973,70.0013,69.8597,69.8975,50665.0
2023-06-16 12:20:00,74.06,74.16,74.05,74.16,17583.0,69.8975,69.9918,69.888,69.9918,17583.0
2023-06-16 12:25:00,74.17,74.2,74.14,74.18,15445.0,70.0013,70.0296,69.973,70.0107,15445.0
2023-06-16 12:30:00,74.17,74.2,74.13,74.2,29839.0,70.0013,70.0296,69.9635,70.0296,29839.0
2023-06-16 12:35:00,74.2,74.24,74.17,74.18,19506.0,70.0296,70.0673,70.0013,70.0107,19506.0
2023-06-16 12:40:00,74.19,74.2,74.15,74.16,12038.0,70.0201,70.0296,69.9824,69.9918,12038.0
2023-06-16 12:45:00,74.15,74.18,74.14,74.16,18237.0,69.9824,70.0107,69.973,69.9918,18237.0
2023-06-16 12:50:00,74.16,74.18,74.1,74.14,37215.0,69.9918,70.0107,69.9352,69.973,37215.0
2023-06-16 12:55:00,74.14,74.16,74.12,74.16,20489.0,69.973,69.9918,69.9541,69.9918,20489.0
2023-06-16 13:00:00,74.16,74.16,74.1,74.1,14899.0,69.9918,69.9918,69.9352,69.9352,14899.0
2023-06-16 13:05:00,74.11,74.17,74.07,74.08,28700.0,69.9446,70.0013,69.9069,69.9163,28700.0
2023-06-16 13:10:00,74.07,74.13,74.03,74.13,18711.0,69.9069,69.9635,69.8691,69.9635,18711.0
2023-06-16 13:15:00,74.13,74.18,74.13,74.16,16479.0,69.9635,70.0107,69.9635,69.9918,16479.0
2023-06-16 13:20:00,74.16,74.16,74.11,74.14,15475.0,69.9918,69.9918,69.9446,69.973,15475.0
2023-06-16 13:25:00,74.14,74.17,74.08,74.1,14741.0,69.973,70.0013,69.9163,69.9352,14741.0
2023-06-16 13:30:00,74.09,74.11,74.01,74.04,15051.0,69.9258,69.9446,69.8503,69.8786,15051.0
2023-06-16 13:35:00,74.05,74.07,74.01,74.03,12504.0,69.888,69.9069,69.8503,69.8691,12504.0
2023-06-16 13:40:00,74.03,74.04,73.99,74.02,16964.0,69.8691,69.8786,69.8314,69.8597,16964.0
2023-06-16 13:45:00,74.03,74.04,73.99,74.0,16308.0,69.8691,69.8786,69.8314,69.8408,16308.0
2023-06-16 13:50:00,74.0,74.02,73.99,74.02,19205.0,69.8408,69.8597,69.8314,69.8597,19205.0
2023-06-16 13:55:00,74.03,74.04,73.99,74.0,24687.0,69.8691,69.8786,69.8314,69.8408,24687.0
2023-06-16 14:00:00,74.0,74.03,73.99,74.01,32801.0,69.8408,69.8691,69.8314,69.8503,32801.0
2023-06-16 14:05:00,74.01,74.06,74.0,74.03,15049.0,69.8503,69.8975,69.8408,69.8691,15049.0
2023-06-16 14:10:00,74.03,74.04,73.99,74.01,15161.0,69.8691,69.8786,69.8314,69.8503,15161.0
2023-06-16 14:15:00,74.01,74.03,73.99,74.01,21900.0,69.8503,69.8691,69.8314,69.8503,21900.0
2023-06-16 14:20:00,74.01,74.01,73.98,74.01,15509.0,69.8503,69.8503,69.8219,69.8503,15509.0
2023-06-16 14:25:00,74.01,74.03,73.99,74.01,19150.0,69.8503,69.8691,69.8314,69.8503,19150.0
2023-06-16 14:30:00,74.02,74.03,73.9,73.9,16012.0,69.8597,69.8691,69.7464,69.7464,16012.0
2023-06-16 14:35:00,73.89,73.9,73.81,73.83,19456.0,69.737,69.7464,69.6615,69.6804,19456.0
2023-06-16 14:40:00,73.84,73.84,73.78,73.78,22260.0,69.6898,69.6898,69.6332,69.6332,22260.0
2023-06-16 14:45:00,73.78,73.78,73.74,73.77,20771.0,69.6332,69.6332,69.5954,69.6238,20771.0
2023-06-16 14:50:00,73.77,73.82,73.76,73.77,25039.0,69.6238,69.6709,69.6143,69.6238,25039.0
2023-06-16 14:55:00,73.77,73.79,73.74,73.76,25031.0,69.6238,69.6426,69.5954,69.6143,25031.0
2023-06-16 15:00:00,73.76,73.78,73.69,73.76,32659.0,69.6143,69.6332,69.5482,69.6143,32659.0
2023-06-16 15:05:00,73.78,73.78,73.73,73.78,27141.0,69.6332,69.6332,69.586,69.6332,27141.0
2023-06-16 15:10:00,73.78,73.79,73.67,73.67,23655.0,69.6332,69.6426,69.5294,69.5294,23655.0
2023-06-16 15:15:00,73.67,73.69,73.62,73.65,26739.0,69.5294,69.5482,69.4822,69.5105,26739.0
2023-06-16 15:20:00,73.65,73.79,73.65,73.72,81706.0,69.5105,69.6426,69.5105,69.5766,81706.0
2023-06-16 15:25:00,73.7,73.71,73.61,73.61,34587.0,69.5577,69.5671,69.4727,69.4727,34587.0
2023-06-16 15:30:00,73.61,73.66,73.55,73.55,86818.0,69.4727,69.5199,69.4161,69.4161,86818.0
2023-06-16 15:35:00,73.55,73.64,73.55,73.58,92389.0,69.4161,69.5011,69.4161,69.4444,92389.0
2023-06-16 15:40:00,73.59,73.59,73.45,73.45,156792.0,69.4539,69.4539,69.3217,69.3217,156792.0
2023-06-16 15:45:00,73.45,73.56,73.43,73.56,275390.0,69.3217,69.4256,69.3029,69.4256,275390.0
2023-06-16 15:50:00,73.55,73.56,73.45,73.51,147675.0,69.4161,69.4256,69.3217,69.3784,147675.0
2023-06-16 15:55:00,73.51,73.62,73.51,73.59,341473.0,69.3784,69.4822,69.3784,69.4539,341473.0
2023-06-20 09:30:00,73.92,74.2,73.84,74.17,221678.0,69.7653,70.0296,69.6898,70.0013,221678.0
2023-06-20 09:35:00,74.17,74.25,73.9,73.9,101847.0,70.0013,70.0768,69.7464,69.7464,101847.0
2023-06-20 09:40:00,73.9,74.06,73.89,74.06,113214.0,69.7464,69.8975,69.737,69.8975,113214.0
2023-06-20 09:45:00,74.06,74.22,74.05,74.11,74628.0,69.8975,70.0485,69.888,69.9446,74628.0
2023-06-20 09:50:00,74.1,74.1,73.84,73.97,52256.0,69.9352,69.9352,69.6898,69.8125,52256.0
2023-06-20 09:55:00,73.96,73.97,73.86,73.9,76201.0,69.8031,69.8125,69.7087,69.7464,76201.0
2023-06-20 10:00:00,73.91,74.0,73.89,73.97,70826.0,69.7559,69.8408,69.737,69.8125,70826.0
2023-06-20 10:05:00,73.97,74.01,73.9,74.0,59110.0,69.8125,69.8503,69.7464,69.8408,59110.0
2023-06-20 10:10:00,74.0,74.02,73.91,73.92,41625.0,69.8408,69.8597,69.7559,69.7653,41625.0
2023-06-20 10:15:00,73.92,74.01,73.9,73.97,27074.0,69.7653,69.8503,69.7464,69.8125,27074.0
2023-06-20 10:20:00,73.97,73.99,73.87,73.91,38972.0,69.8125,69.8314,69.7181,69.7559,38972.0
2023-06-20 10:25:00,73.92,74.0,73.85,73.99,40506.0,69.7653,69.8408,69.6993,69.8314,40506.0
2023-06-20 10:30:00,74.0,74.12,73.98,74.03,47494.0,69.8408,69.9541,69.8219,69.8691,47494.0
2023-06-20 10:35:00,74.02,74.02,73.94,74.0,41615.0,69.8597,69.8597,69.7842,69.8408,41615.0
2023-06-20 10:40:00,73.99,73.99,73.81,73.82,31117.0,69.8314,69.8314,69.6615,69.6709,31117.0
2023-06-20 10:45:00,73.83,73.88,73.81,73.84,38320.0,69.6804,69.7276,69.6615,69.6898,38320.0
2023-06-20 10:50:00,73.84,73.91,73.83,73.84,37143.0,69.6898,69.7559,69.6804,69.6898,37143.0
2023-06-20 10:55:00,73.84,73.87,73.79,73.81,24922.0,69.6898,69.7181,69.6426,69.6615,24922.0
2023-06-20 11:00:00,73.81,73.86,73.77,73.79,75083.0,69.6615,69.7087,69.6238,69.6426,75083.0
2023-06-20 11:05:00,73.79,73.81,73.65,73.69,38365.0,69.6426,69.6615,69.5105,69.5482,38365.0
2023-06-20 11:10:00,73.69,73.78,73.69,73.75,25803.0,69.5482,69.6332,69.5482,69.6049,25803.0
2023-06-20 11:15:00,73.76,73.78,73.7,73.73,19071.0,69.6143,69.6332,69.5577,69.586,19071.0
2023-06-20 11:20:00,73.72,73.74,73.68,73.71,19358.0,69.5766,69.5954,69.5388,69.5671,19358.0
2023-06-20 11:25:00,73.7,73.73,73.65,73.69,27654.0,69.5577,69.586,69.5105,69.5482,27654.0
2023-06-20 11:30:00,73.69,73.76,73.68,73.76,36293.0,69.5482,69.6143,69.5388,69.6143,36293.0
2023-06-20 11:35:00,73.76,73.81,73.73,73.76,26842.0,69.6143,69.6615,69.586,69.6143,26842.0
2023-06-20 11:40:00,73.76,73.77,73.7,73.76,34201.0,69.6143,69.6238,69.5577,69.6143,34201.0
2023-06-20 11:45:00,73.76,73.83,73.76,73.83,27876.0,69.6143,69.6804,69.6143,69.6804,27876.0
2023-06-20 11:50:00,73.83,73.84,73.75,73.75,23623.0,69.6804,69.6898,69.6049,69.6049,23623.0
2023-06-20 11:55:00,73.75,73.8,73.75,73.77,19635.0,69.6049,69.6521,69.6049,69.6238,19635.0
2023-06-20 12:00:00,73.77,73.83,73.77,73.77,21729.0,69.6238,69.6804,69.6238,69.6238,21729.0
2023-06-20 12:05:00,73.78,73.78,73.7,73.71,22302.0,69.6332,69.6332,69.5577,69.5671,22302.0
2023-06-20 12:10:00,73.72,73.73,73.66,73.67,16479.0,69.5766,69.586,69.5199,69.5294,16479.0
2023-06-20 12:15:00,73.68,73.68,73.63,73.65,15250.0,69.5388,69.5388,69.4916,69.5105,15250.0
2023-06-20 12:20:00,73.65,73.78,73.65,73.75,16909.0,69.5105,69.6332,69.5105,69.6049,16909.0
2023-06-20 12:25:00,73.76,73.81,73.75,73.78,24167.0,69.6143,69.6615,69.6049,69.6332,24167.0
2023-06-20 12:30:00,73.77,73.81,73.76,73.81,26305.0,69.6238,69.6615,69.6143,69.6615,26305.0
2023-06-20 12:35:00,73.81,73.84,73.8,73.83,23017.0,69.6615,69.6898,69.6521,69.6804,23017.0
2023-06-20 12:40:00,73.83,73.89,73.83,73.89,20815.0,69.6804,69.737,69.6804,69.737,20815.0
2023-06-20 12:45:00,73.89,73.94,73.86,73.92,61616.0,69.737,69.7842,69.7087,69.7653,61616.0
2023-06-20 12:50:00,73.93,73.96,73.91,73.91,16683.0,69.7748,69.8031,69.7559,69.7559,16683.0
2023-06-20 12:55:00,73.91,73.92,73.86,73.89,83549.0,69.7559,69.7653,69.7087,69.737,83549.0
2023-06-20 13:00:00,73.9,73.9,73.85,73.88,30227.0,69.7464,69.7464,69.6993,69.7276,30227.0
2023-06-20 13:05:00,73.88,73.88,73.81,73.83,19792.0,69.7276,69.7276,69.6615,69.6804,19792.0
2023-06-20 13:10:00,73.84,73.84,73.8,73.8,59439.0,69.6898,69.6898,69.6521,69.6521,59439.0
2023-06-20 13:15:00,73.8,73.81,73.73,73.74,28994.0,69.6521,69.6615,69.586,69.5954,28994.0
2023-06-20 13:20:00,73.74,73.79,73.72,73.72,28942.0,69.5954,69.6426,69.5766,69.5766,28942.0
2023-06-20 13:25:00,73.72,73.74,73.69,73.7,23536.0,69.5766,69.5954,69.5482,69.5577,23536.0
2023-06-20 13:30:00,73.7,73.73,73.62,73.65,24651.0,69.5577,69.586,69.4822,69.5105,24651.0
2023-06-20 13:35:00,73.65,73.65,73.57,73.62,15139.0,69.5105,69.5105,69.435,69.4822,15139.0
2023-06-20 13:40:00,73.62,73.67,73.61,73.66,18080.0,69.4822,69.5294,69.4727,69.5199,18080.0
2023-06-20 13:45:00,73.66,73.66,73.63,73.63,21117.0,69.5199,69.5199,69.4916,69.4916,21117.0
2023-06-20 13:50:00,73.64,73.65,73.6,73.6,24261.0,69.5011,69.5105,69.4633,69.4633,24261.0
2023-06-20 13:55:00,73.59,73.6,73.48,73.51,46506.0,69.4539,69.4633,69.35,69.3784,46506.0
2023-06-20 14:00:00,73.51,73.61,73.49,73.61,38146.0,69.3784,69.4727,69.3595,69.4727,38146.0
2023-06-20 14:05:00,73.6,73.64,73.58,73.61,27012.0,69.4633,69.5011,69.4444,69.4727,27012.0
2023-06-20 14:10:00,73.61,73.63,73.58,73.61,18836.0,69.4727,69.4916,69.4444,69.4727,18836.0
2023-06-20 14:15:00,73.62,73.62,73.56,73.58,25656.0,69.4822,69.4822,69.4256,69.4444,25656.0
2023-06-20 14:20:00,73.59,73.64,73.58,73.62,21945.0,69.4539,69.5011,69.4444,69.4822,21945.0
2023-06-20 14:25:00,73.62,73.66,73.6,73.62,23228.0,69.4822,69.5199,69.4633,69.4822,23228.0
2023-06-20 14:30:00,73.62,73.67,73.6,73.66,20900.0,69.4822,69.5294,69.4633,69.5199,20900.0
2023-06-20 14:35:00,73.66,73.67,73.61,73.64,20582.0,69.5199,69.5294,69.4727,69.5011,20582.0
2023-06-20 14:40:00,73.63,73.65,73.58,73.58,21859.0,69.4916,69.5105,69.4444,69.4444,21859.0
2023-06-20 14:45:00,73.58,73.62,73.54,73.62,25018.0,69.4444,69.4822,69.4067,69.4822,25018.0
2023-06-20 14:50:00,73.62,73.65,73.6,73.62,18520.0,69.4822,69.5105,69.4633,69.4822,18520.0
2023-06-20 14:55:00,73.61,73.64,73.59,73.61,21192.0,69.4727,69.5011,69.4539,69.4727,21192.0
2023-06-20 15:00:00,73.61,73.62,73.54,73.56,28394.0,69.4727,69.4822,69.4067,69.4256,28394.0
2023-06-20 15:05:00,73.56,73.59,73.55,73.58,33970.0,69.4256,69.4539,69.4161,69.4444,33970.0
2023-06-20 15:10:00,73.58,73.58,73.5,73.52,26954.0,69.4444,69.4444,69.3689,69.3878,26954.0
2023-06-20 15:15:00,73.52,73.54,73.47,73.51,52281.0,69.3878,69.4067,69.3406,69.3784,52281.0
2023-06-20 15:20:00,73.51,73.53,73.44,73.47,39859.0,69.3784,69.3972,69.3123,69.3406,39859.0
2023-06-20 15:25:00,73.47,73.49,73.4,73.44,43640.0,69.3406,69.3595,69.2745,69.3123,43640.0
2023-06-20 15:30:00,73.45,73.47,73.38,73.39,48304.0,69.3217,69.3406,69.2557,69.2651,48304.0
2023-06-20 15:35:00,73.38,73.41,73.36,73.37,27431.0,69.2557,69.284,69.2368,69.2462,27431.0
2023-06-20 15:40:00,73.38,73.39,73.33,73.39,54285.0,69.2557,69.2651,69.2085,69.2651,54285.0
2023-06-20 15:45:00,73.39,73.4,73.3,73.31,57330.0,69.2651,69.2745,69.1802,69.1896,57330.0
2023-06-20 15:50:00,73.31,73.38,73.26,73.28,143573.0,69.1896,69.2557,69.1424,69.1613,143573.0
2023-06-20 15:55:00,73.28,73.31,73.24,73.26,263416.0,69.1613,69.1896,69.1235,69.1424,263416.0
2023-06-21 09:30:00,73.17,73.26,72.87,72.95,82687.0,69.0575,69.1424,68.7743,68.8498,82687.0
2023-06-21 09:35:00,72.96,72.99,72.68,72.68,39458.0,68.8593,68.8876,68.595,68.595,39458.0
2023-06-21 09:40:00,72.67,72.8,72.62,72.77,57139.0,68.5856,68.7083,68.5384,68.68,57139.0
2023-06-21 09:45:00,72.77,72.98,72.75,72.84,87564.0,68.68,68.8782,68.6611,68.746,87564.0
2023-06-21 09:50:00,72.82,73.06,72.76,73.03,40844.0,68.7271,68.9537,68.6705,68.9253,40844.0
2023-06-21 09:55:00,73.03,73.12,73.02,73.1,53754.0,68.9253,69.0103,68.9159,68.9914,53754.0
2023-06-21 10:00:00,73.1,73.15,72.95,72.99,64685.0,68.9914,69.0386,68.8498,68.8876,64685.0
2023-06-21 10:05:00,72.97,73.03,72.88,72.95,132756.0,68.8687,68.9253,68.7838,68.8498,132756.0
2023-06-21 10:10:00,72.95,73.08,72.93,73.08,39735.0,68.8498,68.9725,68.831,68.9725,39735.0
2023-06-21 10:15:00,73.08,73.13,73.06,73.11,35322.0,68.9725,69.0197,68.9537,69.0008,35322.0
2023-06-21 10:20:00,73.1,73.16,73.08,73.09,40472.0,68.9914,69.048,68.9725,68.982,40472.0
2023-06-21 10:25:00,73.08,73.19,73.05,73.15,51306.0,68.9725,69.0763,68.9442,69.0386,51306.0
2023-06-21 10:30:00,73.15,73.23,73.11,73.16,40055.0,69.0386,69.1141,69.0008,69.048,40055.0
2023-06-21 10:35:00,73.16,73.25,73.14,73.19,72283.0,69.048,69.133,69.0292,69.0763,72283.0
2023-06-21 10:40:00,73.19,73.3,73.18,73.28,30193.0,69.0763,69.1802,69.0669,69.1613,30193.0
2023-06-21 10:45:00,73.28,73.34,73.26,73.32,26465.0,69.1613,69.2179,69.1424,69.199,26465.0
2023-06-21 10:50:00,73.33,73.34,73.21,73.31,47653.0,69.2085,69.2179,69.0952,69.1896,47653.0
2023-06-21 10:55:00,73.31,73.32,73.23,73.26,53167.0,69.1896,69.199,69.1141,69.1424,53167.0
2023-06-21 11:00:00,73.26,73.44,73.25,73.44,32136.0,69.1424,69.3123,69.133,69.3123,32136.0
2023-06-21 11:05:00,73.44,73.48,73.4,73.45,22664.0,69.3123,69.35,69.2745,69.3217,22664.0
2023-06-21 11:10:00,73.45,73.5,73.4,73.41,200119.0,69.3217,69.3689,69.2745,69.284,200119.0
2023-06-21 11:15:00,73.41,73.46,73.38,73.42,167880.0,69.284,69.3312,69.2557,69.2934,167880.0
2023-06-21 11:20:00,73.41,73.42,73.22,73.31,320101.0,69.284,69.2934,69.1047,69.1896,320101.0
2023-06-21 11:25:00,73.3,73.3,73.18,73.19,45428.0,69.1802,69.1802,69.0669,69.0763,45428.0
2023-06-21 11:30:00,73.2,73.21,73.14,73.16,78446.0,69.0858,69.0952,69.0292,69.048,78446.0
2023-06-21 11:35:00,73.15,73.21,73.08,73.12,43730.0,69.0386,69.0952,68.9725,69.0103,43730.0
2023-06-21 11:40:00,73.13,73.16,73.08,73.15,37177.0,69.0197,69.048,68.9725,69.0386,37177.0
2023-06-21 11:45:00,73.16,73.25,73.14,73.23,32838.0,69.048,69.133,69.0292,69.1141,32838.0
2023-06-21 11:50:00,73.23,73.24,73.14,73.17,20553.0,69.1141,69.1235,69.0292,69.0575,20553.0
2023-06-21 11:55:00,73.16,73.21,73.15,73.16,11944.0,69.048,69.0952,69.0386,69.048,11944.0
2023-06-21 12:00:00,73.17,73.22,73.16,73.22,37138.0,69.0575,69.1047,69.048,69.1047,37138.0
2023-06-21 12:05:00,73.22,73.26,73.2,73.22,14331.0,69.1047,69.1424,69.0858,69.1047,14331.0
2023-06-21 12:10:00,73.23,73.34,73.21,73.34,40504.0,69.1141,69.2179,69.0952,69.2179,40504.0
2023-06-21 12:15:00,73.34,73.38,73.29,73.31,98662.0,69.2179,69.2557,69.1707,69.1896,98662.0
2023-06-21 12:20:00,73.31,73.31,73.2,73.23,29354.0,69.1896,69.1896,69.0858,69.1141,29354.0
2023-06-21 12:25:00,73.23,73.29,73.2,73.28,27214.0,69.1141,69.1707,69.0858,69.1613,27214.0
2023-06-21 12:30:00,73.29,73.32,73.26,73.27,17350.0,69.1707,69.199,69.1424,69.1519,17350.0
2023-06-21 12:35:00,73.26,73.29,73.24,73.28,18794.0,69.1424,69.1707,69.1235,69.1613,18794.0
2023-06-21 12:40:00,73.27,73.31,73.24,73.24,15403.0,69.1519,69.1896,69.1235,69.1235,15403.0
2023-06-21 12:45:00,73.23,73.24,73.17,73.22,28147.0,69.1141,69.1235,69.0575,69.1047,28147.0
2023-06-21 12:50:00,73.21,73.23,73.17,73.19,22846.0,69.0952,69.1141,69.0575,69.0763,22846.0
2023-06-21 12:55:00,73.17,73.28,73.17,73.25,18605.0,69.0575,69.1613,69.0575,69.133,18605.0
2023-06-21 13:00:00,73.25,73.25,73.17,73.23,23402.0,69.133,69.133,69.0575,69.1141,23402.0
2023-06-21 13:05:00,73.23,73.24,73.2,73.23,15058.0,69.1141,69.1235,69.0858,69.1141,15058.0
2023-06-21 13:10:00,73.23,73.25,73.19,73.2,24986.0,69.1141,69.133,69.0763,69.0858,24986.0
2023-06-21 13:15:00,73.2,73.24,73.17,73.2,34059.0,69.0858,69.1235,69.0575,69.0858,34059.0
2023-06-21 13:20:00,73.2,73.25,73.18,73.2,29388.0,69.0858,69.133,69.0669,69.0858,29388.0
2023-06-21 13:25:00,73.2,73.23,73.19,73.19,28296.0,69.0858,69.1141,69.0763,69.0763,28296.0
2023-06-21 13:30:00,73.2,73.2,73.16,73.17,24688.0,69.0858,69.0858,69.048,69.0575,24688.0
2023-06-21 13:35:00,73.16,73.19,73.15,73.19,17347.0,69.048,69.0763,69.0386,69.0763,17347.0
2023-06-21 13:40:00,73.19,73.23,73.18,73.2,37189.0,69.0763,69.1141,69.0669,69.0858,37189.0
2023-06-21 13:45:00,73.2,73.27,73.2,73.25,37928.0,69.0858,69.1519,69.0858,69.133,37928.0
2023-06-21 13:50:00,73.24,73.26,73.22,73.23,96350.0,69.1235,69.1424,69.1047,69.1141,96350.0
2023-06-21 13:55:00,73.23,73.23,73.18,73.2,40647.0,69.1141,69.1141,69.0669,69.0858,40647.0
2023-06-21 14:00:00,73.2,73.24,73.19,73.22,31990.0,69.0858,69.1235,69.0763,69.1047,31990.0
2023-06-21 14:05:00,73.23,73.29,73.21,73.23,277049.0,69.1141,69.1707,69.0952,69.1141,277049.0
2023-06-21 14:10:00,73.23,73.25,73.21,73.22,54668.0,69.1141,69.133,69.0952,69.1047,54668.0
2023-06-21 14:15:00,73.21,73.24,73.19,73.23,53694.0,69.0952,69.1235,69.0763,69.1141,53694.0
2023-06-21 14:20:00,73.23,73.25,73.21,73.23,58229.0,69.1141,69.133,69.0952,69.1141,58229.0
2023-06-21 14:25:00,73.23,73.24,73.21,73.23,42688.0,69.1141,69.1235,69.0952,69.1141,42688.0
2023-06-21 14:30:00,73.23,73.26,73.21,73.23,38497.0,69.1141,69.1424,69.0952,69.1141,38497.0
2023-06-21 14:35:00,73.23,73.23,73.18,73.2,31223.0,69.1141,69.1141,69.0669,69.0858,31223.0
2023-06-21 14:40:00,73.2,73.2,73.15,73.17,33798.0,69.0858,69.0858,69.0386,69.0575,33798.0
2023-06-21 14:45:00,73.18,73.2,73.14,73.17,51355.0,69.0669,69.0858,69.0292,69.0575,51355.0
2023-06-21 14:50:00,73.17,73.22,73.16,73.22,37260.0,69.0575,69.1047,69.048,69.1047,37260.0
2023-06-21 14:55:00,73.21,73.22,73.17,73.2,39696.0,69.0952,69.1047,69.0575,69.0858,39696.0
2023-06-21 15:00:00,73.2,73.21,73.14,73.16,42772.0,69.0858,69.0952,69.0292,69.048,42772.0
2023-06-21 15:05:00,73.15,73.17,73.11,73.12,37405.0,69.0386,69.0575,69.0008,69.0103,37405.0
2023-06-21 15:10:00,73.12,73.13,73.05,73.07,68171.0,69.0103,69.0197,68.9442,68.9631,68171.0
2023-06-21 15:15:00,73.06,73.08,73.01,73.02,49652.0,68.9537,68.9725,68.9065,68.9159,49652.0
2023-06-21 15:20:00,73.02,73.06,73.0,73.04,311533.0,68.9159,68.9537,68.897,68.9348,311533.0
2023-06-21 15:25:00,73.03,73.06,73.01,73.03,102359.0,68.9253,68.9537,68.9065,68.9253,102359.0
2023-06-21 15:30:00,73.03,73.06,72.98,73.05,116845.0,68.9253,68.9537,68.8782,68.9442,116845.0
2023-06-21 15:35:00,73.05,73.13,73.03,73.06,78845.0,68.9442,69.0197,68.9253,68.9537,78845.0
2023-06-21 15:40:00,73.06,73.13,73.05,73.07,43674.0,68.9537,69.0197,68.9442,68.9631,43674.0
2023-06-21 15:45:00,73.07,73.1,73.06,73.08,48066.0,68.9631,68.9914,68.9537,68.9725,48066.0
2023-06-21 15:50:00,73.09,73.16,73.09,73.11,114655.0,68.982,69.048,68.982,69.0008,114655.0
2023-06-21 15:55:00,73.11,73.16,73.08,73.14,232298.0,69.0008,69.048,68.9725,69.0292,232298.0
2023-06-22 09:30:00,73.28,73.63,73.26,73.47,291123.0,69.1613,69.4916,69.1424,69.3406,291123.0
2023-06-22 09:35:00,73.49,73.78,73.48,73.62,148903.0,69.3595,69.6332,69.35,69.4822,148903.0
2023-06-22 09:40:00,73.6,73.6,73.49,73.55,77631.0,69.4633,69.4633,69.3595,69.4161,77631.0
2023-06-22 09:45:00,73.57,73.71,73.49,73.61,115423.0,69.435,69.5671,69.3595,69.4727,115423.0
2023-06-22 09:50:00,73.61,73.81,73.56,73.79,104651.0,69.4727,69.6615,69.4256,69.6426,104651.0
2023-06-22 09:55:00,73.79,73.84,73.74,73.78,113294.0,69.6426,69.6898,69.5954,69.6332,113294.0
2023-06-22 10:00:00,73.78,73.95,73.76,73.91,72133.0,69.6332,69.7936,69.6143,69.7559,72133.0
2023-06-22 10:05:00,73.91,73.92,73.71,73.72,47860.0,69.7559,69.7653,69.5671,69.5766,47860.0
2023-06-22 10:10:00,73.72,73.72,73.59,73.6,32897.0,69.5766,69.5766,69.4539,69.4633,32897.0
2023-06-22 10:15:00,73.59,73.63,73.48,73.55,35253.0,69.4539,69.4916,69.35,69.4161,35253.0
2023-06-22 10:20:00,73.54,73.75,73.53,73.73,74328.0,69.4067,69.6049,69.3972,69.586,74328.0
2023-06-22 10:25:00,73.73,73.74,73.65,73.68,69442.0,69.586,69.5954,69.5105,69.5388,69442.0
2023-06-22 10:30:00,73.69,73.71,73.62,73.63,43977.0,69.5482,69.5671,69.4822,69.4916,43977.0
2023-06-22 10:35:00,73.64,73.67,73.62,73.65,33303.0,69.5011,69.5294,69.4822,69.5105,33303.0
2023-06-22 10:40:00,73.64,73.69,73.58,73.69,32229.0,69.5011,69.5482,69.4444,69.5482,32229.0
2023-06-22 10:45:00,73.69,73.74,73.66,73.73,53138.0,69.5482,69.5954,69.5199,69.586,53138.0
2023-06-22 10:50:00,73.74,73.87,73.72,73.87,60948.0,69.5954,69.7181,69.5766,69.7181,60948.0
2023-06-22 10:55:00,73.86,73.86,73.71,73.74,76350.0,69.7087,69.7087,69.5671,69.5954,76350.0
2023-06-22 11:00:00,73.74,73.81,73.64,73.67,30403.0,69.5954,69.6615,69.5011,69.5294,30403.0
2023-06-22 11:05:00,73.68,73.77,73.67,73.73,51173.0,69.5388,69.6238,69.5294,69.586,51173.0
2023-06-22 11:10:00,73.74,73.76,73.71,73.72,37627.0,69.5954,69.6143,69.5671,69.5766,37627.0
2023-06-22 11:15:00,73.71,73.74,73.63,73.64,49111.0,69.5671,69.5954,69.4916,69.5011,49111.0
2023-06-22 11:20:00,73.64,73.67,73.6,73.63,71741.0,69.5011,69.5294,69.4633,69.4916,71741.0
2023-06-22 11:25:00,73.64,73.65,73.55,73.59,78455.0,69.5011,69.5105,69.4161,69.4539,78455.0
2023-06-22 11:30:00,73.58,73.6,73.51,73.6,47034.0,69.4444,69.4633,69.3784,69.4633,47034.0
2023-06-22 11:35:00,73.59,73.66,73.57,73.66,35755.0,69.4539,69.5199,69.435,69.5199,35755.0
2023-06-22 11:40:00,73.66,73.7,73.65,73.67,33120.0,69.5199,69.5577,69.5105,69.5294,33120.0
2023-06-22 11:45:00,73.68,73.69,73.49,73.5,193729.0,69.5388,69.5482,69.3595,69.3689,193729.0
2023-06-22 11:50:00,73.5,73.5,73.45,73.48,15219.0,69.3689,69.3689,69.3217,69.35,15219.0
2023-06-22 11:55:00,73.48,73.51,73.4,73.41,17904.0,69.35,69.3784,69.2745,69.284,17904.0
2023-06-22 12:00:00,73.41,73.42,73.39,73.42,11536.0,69.284,69.2934,69.2651,69.2934,11536.0
2023-06-22 12:05:00,73.42,73.44,73.38,73.44,27028.0,69.2934,69.3123,69.2557,69.3123,27028.0
2023-06-22 12:10:00,73.43,73.51,73.42,73.51,13896.0,69.3029,69.3784,69.2934,69.3784,13896.0
2023-06-22 12:15:00,73.51,73.52,73.46,73.48,17146.0,69.3784,69.3878,69.3312,69.35,17146.0
2023-06-22 12:20:00,73.46,73.55,73.46,73.54,17064.0,69.3312,69.4161,69.3312,69.4067,17064.0
2023-06-22 12:25:00,73.54,73.56,73.5,73.54,8512.0,69.4067,69.4256,69.3689,69.4067,8512.0
2023-06-22 12:30:00,73.53,73.53,73.47,73.5,20659.0,69.3972,69.3972,69.3406,69.3689,20659.0
2023-06-22 12:35:00,73.5,73.57,73.5,73.52,9260.0,69.3689,69.435,69.3689,69.3878,9260.0
2023-06-22 12:40:00,73.53,73.56,73.51,73.55,18397.0,69.3972,69.4256,69.3784,69.4161,18397.0
2023-06-22 12:45:00,73.56,73.57,73.53,73.54,17204.0,69.4256,69.435,69.3972,69.4067,17204.0
2023-06-22 12:50:00,73.54,73.59,73.54,73.59,6876.0,69.4067,69.4539,69.4067,69.4539,6876.0
2023-06-22 12:55:00,73.58,73.63,73.57,73.62,19946.0,69.4444,69.4916,69.435,69.4822,19946.0
2023-06-22 13:00:00,73.62,73.62,73.53,73.55,19217.0,69.4822,69.4822,69.3972,69.4161,19217.0
2023-06-22 13:05:00,73.54,73.55,73.52,73.53,9345.0,69.4067,69.4161,69.3878,69.3972,9345.0
2023-06-22 13:10:00,73.53,73.54,73.51,73.53,11801.0,69.3972,69.4067,69.3784,69.3972,11801.0
2023-06-22 13:15:00,73.53,73.55,73.51,73.54,13456.0,69.3972,69.4161,69.3784,69.4067,13456.0
2023-06-22 13:20:00,73.55,73.57,73.53,73.56,12313.0,69.4161,69.435,69.3972,69.4256,12313.0
2023-06-22 13:25:00,73.56,73.64,73.56,73.61,15739.0,69.4256,69.5011,69.4256,69.4727,15739.0
2023-06-22 13:30:00,73.6,73.61,73.57,73.58,11895.0,69.4633,69.4727,69.435,69.4444,11895.0
2023-06-22 13:35:00,73.59,73.59,73.52,73.59,17928.0,69.4539,69.4539,69.3878,69.4539,17928.0
2023-06-22 13:40:00,73.6,73.64,73.59,73.64,6598.0,69.4633,69.5011,69.4539,69.5011,6598.0
2023-06-22 13:45:00,73.64,73.65,73.61,73.64,15004.0,69.5011,69.5105,69.4727,69.5011,15004.0
2023-06-22 13:50:00,73.65,73.68,73.64,73.64,17855.0,69.5105,69.5388,69.5011,69.5011,17855.0
2023-06-22 13:55:00,73.65,73.68,73.64,73.67,22419.0,69.5105,69.5388,69.5011,69.5294,22419.0
2023-06-22 14:00:00,73.68,73.7,73.64,73.67,25531.0,69.5388,69.5577,69.5011,69.5294,25531.0
2023-06-22 14:05:00,73.66,73.68,73.65,73.66,23793.0,69.5199,69.5388,69.5105,69.5199,23793.0
2023-06-22 14:10:00,73.65,73.75,73.65,73.72,78182.0,69.5105,69.6049,69.5105,69.5766,78182.0
2023-06-22 14:15:00,73.71,73.71,73.57,73.59,77696.0,69.5671,69.5671,69.435,69.4539,77696.0
2023-06-22 14:20:00,73.6,73.65,73.58,73.59,46382.0,69.4633,69.5105,69.4444,69.4539,46382.0
2023-06-22 14:25:00,73.59,73.6,73.51,73.57,36783.0,69.4539,69.4633,69.3784,69.435,36783.0
2023-06-22 14:30:00,73.58,73.6,73.54,73.57,60424.0,69.4444,69.4633,69.4067,69.435,60424.0
2023-06-22 14:35:00,73.56,73.65,73.56,73.62,254572.0,69.4256,69.5105,69.4256,69.4822,254572.0
2023-06-22 14:40:00,73.62,73.66,73.56,73.6,194925.0,69.4822,69.5199,69.4256,69.4633,194925.0
2023-06-22 14:45:00,73.6,73.66,73.58,73.66,58564.0,69.4633,69.5199,69.4444,69.5199,58564.0
2023-06-22 14:50:00,73.66,73.69,73.64,73.65,47105.0,69.5199,69.5482,69.5011,69.5105,47105.0
2023-06-22 14:55:00,73.65,73.71,73.63,73.69,19439.0,69.5105,69.5671,69.4916,69.5482,19439.0
2023-06-22 15:00:00,73.7,73.72,73.67,73.67,41628.0,69.5577,69.5766,69.5294,69.5294,41628.0
2023-06-22 15:05:00,73.67,73.69,73.65,73.66,35784.0,69.5294,69.5482,69.5105,69.5199,35784.0
2023-06-22 15:10:00,73.67,73.75,73.67,73.75,27688.0,69.5294,69.6049,69.5294,69.6049,27688.0
2023-06-22 15:15:00,73.75,73.78,73.72,73.73,30139.0,69.6049,69.6332,69.5766,69.586,30139.0
2023-06-22 15:20:00,73.73,73.79,73.73,73.78,49020.0,69.586,69.6426,69.586,69.6332,49020.0
2023-06-22 15:25:00,73.78,73.84,73.77,73.8,48228.0,69.6332,69.6898,69.6238,69.6521,48228.0
2023-06-22 15:30:00,73.79,73.8,73.66,73.67,67932.0,69.6426,69.6521,69.5199,69.5294,67932.0
2023-06-22 15:35:00,73.67,73.69,73.6,73.69,69804.0,69.5294,69.5482,69.4633,69.5482,69804.0
2023-06-22 15:40:00,73.69,73.69,73.61,73.64,50730.0,69.5482,69.5482,69.4727,69.5011,50730.0
2023-06-22 15:45:00,73.63,73.7,73.63,73.67,77417.0,69.4916,69.5577,69.4916,69.5294,77417.0
2023-06-22 15:50:00,73.67,73.72,73.66,73.72,134201.0,69.5294,69.5766,69.5199,69.5766,134201.0
2023-06-22 15:55:00,73.72,73.77,73.67,73.73,245100.0,69.5766,69.6238,69.5294,69.586,245100.0
2023-06-23 09:30:00,74.12,74.12,73.61,73.69,136386.0,69.9541,69.9541,69.4727,69.5482,136386.0
2023-06-23 09:35:00,73.71,73.72,73.3,73.37,70303.0,69.5671,69.5766,69.1802,69.2462,70303.0
2023-06-23 09:40:00,73.41,73.66,73.39,73.62,59543.0,69.284,69.5199,69.2651,69.4822,59543.0
2023-06-23 09:45:00,73.63,73.78,73.5,73.55,357631.0,69.4916,69.6332,69.3689,69.4161,357631.0
2023-06-23 09:50:00,73.55,73.65,73.49,73.5,71576.0,69.4161,69.5105,69.3595,69.3689,71576.0
2023-06-23 09:55:00,73.5,73.59,73.43,73.55,96248.0,69.3689,69.4539,69.3029,69.4161,96248.0
2023-06-23 10:00:00,73.56,73.6,73.45,73.53,98735.0,69.4256,69.4633,69.3217,69.3972,98735.0
2023-06-23 10:05:00,73.53,73.56,73.46,73.53,48901.0,69.3972,69.4256,69.3312,69.3972,48901.0
2023-06-23 10:10:00,73.54,73.55,73.41,73.47,52716.0,69.4067,69.4161,69.284,69.3406,52716.0
2023-06-23 10:15:00,73.47,73.51,73.44,73.51,39099.0,69.3406,69.3784,69.3123,69.3784,39099.0
2023-06-23 10:20:00,73.51,73.61,73.49,73.59,63498.0,69.3784,69.4727,69.3595,69.4539,63498.0
2023-06-23 10:25:00,73.58,73.59,73.52,73.57,47637.0,69.4444,69.4539,69.3878,69.435,47637.0
2023-06-23 10:30:00,73.56,73.59,73.5,73.55,53352.0,69.4256,69.4539,69.3689,69.4161,53352.0
2023-06-23 10:35:00,73.54,73.55,73.48,73.54,97454.0,69.4067,69.4161,69.35,69.4067,97454.0
2023-06-23 10:40:00,73.54,73.56,73.51,73.55,28318.0,69.4067,69.4256,69.3784,69.4161,28318.0
2023-06-23 10:45:00,73.55,73.61,73.54,73.56,31641.0,69.4161,69.4727,69.4067,69.4256,31641.0
2023-06-23 10:50:00,73.56,73.56,73.31,73.33,73652.0,69.4256,69.4256,69.1896,69.2085,73652.0
2023-06-23 10:55:00,73.31,73.39,73.23,73.28,68528.0,69.1896,69.2651,69.1141,69.1613,68528.0
2023-06-23 11:00:00,73.29,73.34,73.22,73.24,72409.0,69.1707,69.2179,69.1047,69.1235,72409.0
2023-06-23 11:05:00,73.23,73.24,73.16,73.22,69952.0,69.1141,69.1235,69.048,69.1047,69952.0
2023-06-23 11:10:00,73.22,73.29,73.22,73.24,34222.0,69.1047,69.1707,69.1047,69.1235,34222.0
2023-06-23 11:15:00,73.24,73.25,73.13,73.13,37910.0,69.1235,69.133,69.0197,69.0197,37910.0
2023-06-23 11:20:00,73.13,73.24,73.11,73.24,45679.0,69.0197,69.1235,69.0008,69.1235,45679.0
2023-06-23 11:25:00,73.25,73.25,73.14,73.16,23334.0,69.133,69.133,69.0292,69.048,23334.0
2023-06-23 11:30:00,73.16,73.2,73.09,73.16,30417.0,69.048,69.0858,68.982,69.048,30417.0
2023-06-23 11:35:00,73.15,73.17,73.06,73.1,28257.0,69.0386,69.0575,68.9537,68.9914,28257.0
2023-06-23 11:40:00,73.09,73.19,73.09,73.19,24050.0,68.982,69.0763,68.982,69.0763,24050.0
2023-06-23 11:45:00,73.19,73.2,73.1,73.17,76702.0,69.0763,69.0858,68.9914,69.0575,76702.0
2023-06-23 11:50:00,73.17,73.31,73.15,73.31,19617.0,69.0575,69.1896,69.0386,69.1896,19617.0
2023-06-23 11:55:00,73.31,73.36,73.29,73.34,30018.0,69.1896,69.2368,69.1707,69.2179,30018.0
2023-06-23 12:00:00,73.38,73.38,73.29,73.32,24567.0,69.2557,69.2557,69.1707,69.199,24567.0
2023-06-23 12:05:00,73.31,73.34,73.26,73.3,27933.0,69.1896,69.2179,69.1424,69.1802,27933.0
2023-06-23 12:10:00,73.3,73.3,73.2,73.26,43913.0,69.1802,69.1802,69.0858,69.1424,43913.0
2023-06-23 12:15:00,73.26,73.33,73.26,73.31,22061.0,69.1424,69.2085,69.1424,69.1896,22061.0
2023-06-23 12:20:00,73.31,73.37,73.3,73.37,15959.0,69.1896,69.2462,69.1802,69.2462,15959.0
2023-06-23 12:25:00,73.36,73.36,73.31,73.33,16024.0,69.2368,69.2368,69.1896,69.2085,16024.0
2023-06-23 12:30:00,73.34,73.35,73.23,73.26,26391.0,69.2179,69.2274,69.1141,69.1424,26391.0
2023-06-23 12:35:00,73.26,73.26,73.21,73.25,36947.0,69.1424,69.1424,69.0952,69.133,36947.0
2023-06-23 12:40:00,73.25,73.31,73.2,73.29,19670.0,69.133,69.1896,69.0858,69.1707,19670.0
2023-06-23 12:45:00,73.3,73.3,73.25,73.28,26790.0,69.1802,69.1802,69.133,69.1613,26790.0
2023-06-23 12:50:00,73.28,73.29,73.24,73.28,26743.0,69.1613,69.1707,69.1235,69.1613,26743.0
2023-06-23 12:55:00,73.28,73.28,73.26,73.27,14910.0,69.1613,69.1613,69.1424,69.1519,14910.0
2023-06-23 13:00:00,73.27,73.28,73.21,73.22,15476.0,69.1519,69.1613,69.0952,69.1047,15476.0
2023-06-23 13:05:00,73.21,73.21,73.1,73.15,30983.0,69.0952,69.0952,68.9914,69.0386,30983.0
2023-06-23 13:10:00,73.16,73.18,73.14,73.17,19030.0,69.048,69.0669,69.0292,69.0575,19030.0
2023-06-23 13:15:00,73.17,73.17,73.1,73.11,13499.0,69.0575,69.0575,68.9914,69.0008,13499.0
2023-06-23 13:20:00,73.11,73.14,73.07,73.14,19676.0,69.0008,69.0292,68.9631,69.0292,19676.0
2023-06-23 13:25:00,73.14,73.15,73.12,73.13,16962.0,69.0292,69.0386,69.0103,69.0197,16962.0
2023-06-23 13:30:00,73.13,73.24,73.12,73.23,16798.0,69.0197,69.1235,69.0103,69.1141,16798.0
2023-06-23 13:35:00,73.23,73.33,73.23,73.33,33864.0,69.1141,69.2085,69.1141,69.2085,33864.0
2023-06-23 13:40:00,73.33,73.35,73.26,73.27,23905.0,69.2085,69.2274,69.1424,69.1519,23905.0
2023-06-23 13:45:00,73.27,73.3,73.25,73.29,22284.0,69.1519,69.1802,69.133,69.1707,22284.0
2023-06-23 13:50:00,73.3,73.32,73.26,73.29,26302.0,69.1802,69.199,69.1424,69.1707,26302.0
2023-06-23 13:55:00,73.28,73.29,73.25,73.27,14911.0,69.1613,69.1707,69.133,69.1519,14911.0
2023-06-23 14:00:00,73.26,73.26,73.17,73.23,53508.0,69.1424,69.1424,69.0575,69.1141,53508.0
2023-06-23 14:05:00,73.23,73.23,73.15,73.17,23581.0,69.1141,69.1141,69.0386,69.0575,23581.0
2023-06-23 14:10:00,73.17,73.19,73.15,73.17,18264.0,69.0575,69.0763,69.0386,69.0575,18264.0
2023-06-23 14:15:00,73.16,73.16,73.11,73.15,20345.0,69.048,69.048,69.0008,69.0386,20345.0
2023-06-23 14:20:00,73.16,73.17,73.12,73.14,13838.0,69.048,69.0575,69.0103,69.0292,13838.0
2023-06-23 14:25:00,73.14,73.15,73.1,73.11,18584.0,69.0292,69.0386,68.9914,69.0008,18584.0
2023-06-23 14:30:00,73.11,73.19,73.1,73.17,20816.0,69.0008,69.0763,68.9914,69.0575,20816.0
2023-06-23 14:35:00,73.17,73.18,73.11,73.13,21641.0,69.0575,69.0669,69.0008,69.0197,21641.0
2023-06-23 14:40:00,73.12,73.12,73.02,73.03,24163.0,69.0103,69.0103,68.9159,68.9253,24163.0
2023-06-23 14:45:00,73.03,73.03,72.96,72.98,31735.0,68.9253,68.9253,68.8593,68.8782,31735.0
2023-06-23 14:50:00,72.98,72.99,72.94,72.94,20368.0,68.8782,68.8876,68.8404,68.8404,20368.0
2023-06-23 14:55:00,72.95,73.01,72.94,73.01,23500.0,68.8498,68.9065,68.8404,68.9065,23500.0
2023-06-23 15:00:00,73.0,73.02,72.96,73.02,34237.0,68.897,68.9159,68.8593,68.9159,34237.0
2023-06-23 15:05:00,73.01,73.1,72.99,73.09,29771.0,68.9065,68.9914,68.8876,68.982,29771.0
2023-06-23 15:10:00,73.1,73.18,73.1,73.16,32103.0,68.9914,69.0669,68.9914,69.048,32103.0
2023-06-23 15:15:00,73.16,73.17,73.07,73.1,42315.0,69.048,69.0575,68.9631,68.9914,42315.0
2023-06-23 15:20:00,73.1,73.15,73.05,73.07,33364.0,68.9914,69.0386,68.9442,68.9631,33364.0
2023-06-23 15:25:00,73.08,73.14,73.06,73.14,28570.0,68.9725,69.0292,68.9537,69.0292,28570.0
2023-06-23 15:30:00,73.15,73.19,73.13,73.16,41951.0,69.0386,69.0763,69.0197,69.048,41951.0
2023-06-23 15:35:00,73.16,73.29,73.16,73.28,42077.0,69.048,69.1707,69.048,69.1613,42077.0
2023-06-23 15:40:00,73.28,73.29,73.24,73.28,48590.0,69.1613,69.1707,69.1235,69.1613,48590.0
2023-06-23 15:45:00,73.28,73.28,73.22,73.23,47246.0,69.1613,69.1613,69.1047,69.1141,47246.0
2023-06-23 15:50:00,73.23,73.23,72.96,73.06,384098.0,69.1141,69.1141,68.8593,68.9537,384098.0
2023-06-23 15:55:00,73.07,73.14,73.04,73.1,388909.0,68.9631,69.0292,68.9348,68.9914,388909.0
2023-06-26 09:30:00,73.09,73.09,72.7,72.7,89811.0,68.982,68.982,68.6139,68.6139,89811.0
2023-06-26 09:35:00,72.7,72.72,72.47,72.71,89583.0,68.6139,68.6328,68.3968,68.6233,89583.0
2023-06-26 09:40:00,72.71,72.76,72.56,72.73,67425.0,68.6233,68.6705,68.4818,68.6422,67425.0
2023-06-26 09:45:00,72.74,72.85,72.73,72.73,45755.0,68.6516,68.7555,68.6422,68.6422,45755.0
2023-06-26 09:50:00,72.74,72.75,72.66,72.67,92045.0,68.6516,68.6611,68.5761,68.5856,92045.0
2023-06-26 09:55:00,72.67,72.74,72.45,72.45,106812.0,68.5856,68.6516,68.3779,68.3779,106812.0
2023-06-26 10:00:00,72.45,72.61,72.44,72.53,58660.0,68.3779,68.5289,68.3685,68.4534,58660.0
2023-06-26 10:05:00,72.53,72.67,72.52,72.55,64197.0,68.4534,68.5856,68.444,68.4723,64197.0
2023-06-26 10:10:00,72.55,72.65,72.5,72.65,21699.0,68.4723,68.5667,68.4251,68.5667,21699.0
2023-06-26 10:15:00,72.64,72.71,72.57,72.59,29724.0,68.5573,68.6233,68.4912,68.5101,29724.0
2023-06-26 10:20:00,72.59,72.65,72.57,72.59,49400.0,68.5101,68.5667,68.4912,68.5101,49400.0
2023-06-26 10:25:00,72.59,72.65,72.58,72.63,24362.0,68.5101,68.5667,68.5006,68.5478,24362.0
2023-06-26 10:30:00,72.64,72.65,72.57,72.59,28965.0,68.5573,68.5667,68.4912,68.5101,28965.0
2023-06-26 10:35:00,72.59,72.63,72.46,72.5,42628.0,68.5101,68.5478,68.3874,68.4251,42628.0
2023-06-26 10:40:00,72.5,72.5,72.35,72.5,31775.0,68.4251,68.4251,68.2836,68.4251,31775.0
2023-06-26 10:45:00,72.5,72.56,72.47,72.55,26113.0,68.4251,68.4818,68.3968,68.4723,26113.0
2023-06-26 10:50:00,72.55,72.56,72.47,72.56,29273.0,68.4723,68.4818,68.3968,68.4818,29273.0
2023-06-26 10:55:00,72.56,72.57,72.48,72.51,26032.0,68.4818,68.4912,68.4063,68.4346,26032.0
2023-06-26 11:00:00,72.51,72.52,72.44,72.49,29206.0,68.4346,68.444,68.3685,68.4157,29206.0
2023-06-26 11:05:00,72.49,72.59,72.47,72.59,19382.0,68.4157,68.5101,68.3968,68.5101,19382.0
2023-06-26 11:10:00,72.59,72.64,72.55,72.62,19465.0,68.5101,68.5573,68.4723,68.5384,19465.0
2023-06-26 11:15:00,72.62,72.75,72.61,72.75,20423.0,68.5384,68.6611,68.5289,68.6611,20423.0
2023-06-26 11:20:00,72.75,72.85,72.75,72.77,28656.0,68.6611,68.7555,68.6611,68.68,28656.0
2023-06-26 11:25:00,72.78,72.83,72.74,72.76,26988.0,68.6894,68.7366,68.6516,68.6705,26988.0
2023-06-26 11:30:00,72.76,72.77,72.65,72.71,28404.0,68.6705,68.68,68.5667,68.6233,28404.0
2023-06-26 11:35:00,72.71,72.79,72.71,72.78,28878.0,68.6233,68.6988,68.6233,68.6894,28878.0
2023-06-26 11:40:00,72.78,72.82,72.75,72.77,20659.0,68.6894,68.7271,68.6611,68.68,20659.0
2023-06-26 11:45:00,72.77,72.81,72.75,72.8,23582.0,68.68,68.7177,68.6611,68.7083,23582.0
2023-06-26 11:50:00,72.8,72.8,72.68,72.72,39182.0,68.7083,68.7083,68.595,68.6328,39182.0
2023-06-26 11:55:00,72.72,72.79,72.7,72.76,18990.0,68.6328,68.6988,68.6139,68.6705,18990.0
2023-06-26 12:00:00,72.77,72.85,72.77,72.78,20476.0,68.68,68.7555,68.68,68.6894,20476.0
2023-06-26 12:05:00,72.77,72.88,72.75,72.87,39059.0,68.68,68.7838,68.6611,68.7743,39059.0
2023-06-26 12:10:00,72.87,72.98,72.86,72.97,40638.0,68.7743,68.8782,68.7649,68.8687,40638.0
2023-06-26 12:15:00,72.97,73.02,72.94,72.95,29278.0,68.8687,68.9159,68.8404,68.8498,29278.0
2023-06-26 12:20:00,72.95,73.04,72.94,73.04,29364.0,68.8498,68.9348,68.8404,68.9348,29364.0
2023-06-26 12:25:00,73.04,73.1,73.04,73.08,18623.0,68.9348,68.9914,68.9348,68.9725,18623.0
2023-06-26 12:30:00,73.08,73.09,73.02,73.06,15322.0,68.9725,68.982,68.9159,68.9537,15322.0
2023-06-26 12:35:00,73.07,73.1,73.05,73.09,37758.0,68.9631,68.9914,68.9442,68.982,37758.0
2023-06-26 12:40:00,73.08,73.14,73.08,73.13,16602.0,68.9725,69.0292,68.9725,69.0197,16602.0
2023-06-26 12:45:00,73.14,73.15,73.04,73.06,17751.0,69.0292,69.0386,68.9348,68.9537,17751.0
2023-06-26 12:50:00,73.06,73.06,73.02,73.02,7138.0,68.9537,68.9537,68.9159,68.9159,7138.0
2023-06-26 12:55:00,73.03,73.04,73.01,73.03,11098.0,68.9253,68.9348,68.9065,68.9253,11098.0
2023-06-26 13:00:00,73.03,73.05,72.99,73.03,10156.0,68.9253,68.9442,68.8876,68.9253,10156.0
2023-06-26 13:05:00,73.03,73.05,72.99,73.05,8921.0,68.9253,68.9442,68.8876,68.9442,8921.0
2023-06-26 13:10:00,73.05,73.09,73.03,73.08,15611.0,68.9442,68.982,68.9253,68.9725,15611.0
2023-06-26 13:15:00,73.09,73.12,73.05,73.09,16004.0,68.982,69.0103,68.9442,68.982,16004.0
2023-06-26 13:20:00,73.09,73.1,73.02,73.02,16144.0,68.982,68.9914,68.9159,68.9159,16144.0
2023-06-26 13:25:00,73.02,73.04,72.98,73.03,17842.0,68.9159,68.9348,68.8782,68.9253,17842.0
2023-06-26 13:30:00,73.03,73.06,72.96,72.97,15603.0,68.9253,68.9537,68.8593,68.8687,15603.0
2023-06-26 13:35:00,72.98,73.04,72.98,73.01,19946.0,68.8782,68.9348,68.8782,68.9065,19946.0
2023-06-26 13:40:00,73.02,73.03,72.92,72.96,24150.0,68.9159,68.9253,68.8215,68.8593,24150.0
2023-06-26 13:45:00,72.97,72.98,72.93,72.96,16107.0,68.8687,68.8782,68.831,68.8593,16107.0
2023-06-26 13:50:00,72.97,72.97,72.93,72.93,17217.0,68.8687,68.8687,68.831,68.831,17217.0
2023-06-26 13:55:00,72.92,72.93,72.89,72.92,18470.0,68.8215,68.831,68.7932,68.8215,18470.0
2023-06-26 14:00:00,72.92,73.0,72.91,73.0,22430.0,68.8215,68.897,68.8121,68.897,22430.0
2023-06-26 14:05:00,73.0,73.0,72.89,72.91,29453.0,68.897,68.897,68.7932,68.8121,29453.0
2023-06-26 14:10:00,72.91,72.91,72.86,72.87,21299.0,68.8121,68.8121,68.7649,68.7743,21299.0
2023-06-26 14:15:00,72.87,72.91,72.86,72.9,28362.0,68.7743,68.8121,68.7649,68.8026,28362.0
2023-06-26 14:20:00,72.9,72.95,72.86,72.94,30799.0,68.8026,68.8498,68.7649,68.8404,30799.0
2023-06-26 14:25:00,72.93,73.0,72.93,72.98,21462.0,68.831,68.897,68.831,68.8782,21462.0
2023-06-26 14:30:00,72.98,73.0,72.94,73.0,29493.0,68.8782,68.897,68.8404,68.897,29493.0
2023-06-26 14:35:00,73.0,73.06,72.99,73.06,24892.0,68.897,68.9537,68.8876,68.9537,24892.0
2023-06-26 14:40:00,73.06,73.13,73.06,73.13,29370.0,68.9537,69.0197,68.9537,69.0197,29370.0
2023-06-26 14:45:00,73.13,73.18,73.11,73.17,59415.0,69.0197,69.0669,69.0008,69.0575,59415.0
2023-06-26 14:50:00,73.17,73.17,73.13,73.16,34615.0,69.0575,69.0575,69.0197,69.048,34615.0
2023-06-26 14:55:00,73.15,73.16,73.1,73.15,39673.0,69.0386,69.048,68.9914,69.0386,39673.0
2023-06-26 15:00:00,73.15,73.21,73.14,73.2,40697.0,69.0386,69.0952,69.0292,69.0858,40697.0
2023-06-26 15:05:00,73.2,73.25,73.2,73.23,56871.0,69.0858,69.133,69.0858,69.1141,56871.0
2023-06-26 15:10:00,73.23,73.25,73.2,73.22,59346.0,69.1141,69.133,69.0858,69.1047,59346.0
2023-06-26 15:15:00,73.23,73.24,73.14,73.15,55413.0,69.1141,69.1235,69.0292,69.0386,55413.0
2023-06-26 15:20:00,73.15,73.16,73.11,73.16,88362.0,69.0386,69.048,69.0008,69.048,88362.0
2023-06-26 15:25:00,73.16,73.21,73.14,73.17,53469.0,69.048,69.0952,69.0292,69.0575,53469.0
2023-06-26 15:30:00,73.17,73.21,73.17,73.19,54394.0,69.0575,69.0952,69.0575,69.0763,54394.0
2023-06-26 15:35:00,73.19,73.19,73.14,73.17,71849.0,69.0763,69.0763,69.0292,69.0575,71849.0
2023-06-26 15:40:00,73.17,73.25,73.16,73.24,83675.0,69.0575,69.133,69.048,69.1235,83675.0
2023-06-26 15:45:00,73.23,73.25,73.11,73.16,70582.0,69.1141,69.133,69.0008,69.048,70582.0
2023-06-26 15:50:00,73.15,73.25,73.12,73.25,104979.0,69.0386,69.133,69.0103,69.133,104979.0
2023-06-26 15:55:00,73.25,73.28,73.2,73.25,320216.0,69.133,69.1613,69.0858,69.133,320216.0
2023-06-27 09:30:00,73.4,73.68,73.4,73.53,113839.0,69.2745,69.5388,69.2745,69.3972,113839.0
2023-06-27 09:35:00,73.54,73.73,73.54,73.7,35650.0,69.4067,69.586,69.4067,69.5577,35650.0
2023-06-27 09:40:00,73.71,73.71,73.27,73.56,76210.0,69.5671,69.5671,69.1519,69.4256,76210.0
2023-06-27 09:45:00,73.55,73.58,73.44,73.45,33326.0,69.4161,69.4444,69.3123,69.3217,33326.0
2023-06-27 09:50:00,73.43,73.46,73.27,73.35,34872.0,69.3029,69.3312,69.1519,69.2274,34872.0
2023-06-27 09:55:00,73.36,73.39,73.3,73.33,33060.0,69.2368,69.2651,69.1802,69.2085,33060.0
2023-06-27 10:00:00,73.32,73.36,73.17,73.17,27995.0,69.199,69.2368,69.0575,69.0575,27995.0
2023-06-27 10:05:00,73.17,73.28,73.14,73.26,34975.0,69.0575,69.1613,69.0292,69.1424,34975.0
2023-06-27 10:10:00,73.26,73.47,73.26,73.42,55389.0,69.1424,69.3406,69.1424,69.2934,55389.0
2023-06-27 10:15:00,73.42,73.47,73.4,73.41,23965.0,69.2934,69.3406,69.2745,69.284,23965.0
2023-06-27 10:20:00,73.42,73.43,73.36,73.39,30102.0,69.2934,69.3029,69.2368,69.2651,30102.0
2023-06-27 10:25:00,73.39,73.4,73.26,73.26,37168.0,69.2651,69.2745,69.1424,69.1424,37168.0
2023-06-27 10:30:00,73.25,73.3,73.21,73.26,44731.0,69.133,69.1802,69.0952,69.1424,44731.0
2023-06-27 10:35:00,73.27,73.28,73.13,73.15,27280.0,69.1519,69.1613,69.0197,69.0386,27280.0
2023-06-27 10:40:00,73.16,73.23,73.16,73.2,17613.0,69.048,69.1141,69.048,69.0858,17613.0
2023-06-27 10:45:00,73.22,73.27,73.19,73.2,26682.0,69.1047,69.1519,69.0763,69.0858,26682.0
2023-06-27 10:50:00,73.2,73.22,73.06,73.07,23106.0,69.0858,69.1047,68.9537,68.9631,23106.0
2023-06-27 10:55:00,73.07,73.11,73.05,73.07,70678.0,68.9631,69.0008,68.9442,68.9631,70678.0
2023-06-27 11:00:00,73.06,73.07,72.97,73.02,59823.0,68.9537,68.9631,68.8687,68.9159,59823.0
2023-06-27 11:05:00,73.01,73.07,73.0,73.02,28885.0,68.9065,68.9631,68.897,68.9159,28885.0
2023-06-27 11:10:00,73.02,73.04,72.96,73.0,28950.0,68.9159,68.9348,68.8593,68.897,28950.0
2023-06-27 11:15:00,72.98,73.09,72.98,73.03,61259.0,68.8782,68.982,68.8782,68.9253,61259.0
2023-06-27 11:20:00,73.03,73.06,73.02,73.06,33709.0,68.9253,68.9537,68.9159,68.9537,33709.0
2023-06-27 11:25:00,73.06,73.11,73.05,73.1,25569.0,68.9537,69.0008,68.9442,68.9914,25569.0
2023-06-27 11:30:00,73.1,73.16,73.1,73.15,20824.0,68.9914,69.048,68.9914,69.0386,20824.0
2023-06-27 11:35:00,73.15,73.16,73.11,73.13,25313.0,69.0386,69.048,69.0008,69.0197,25313.0
2023-06-27 11:40:00,73.13,73.19,73.11,73.15,27562.0,69.0197,69.0763,69.0008,69.0386,27562.0
2023-06-27 11:45:00,73.15,73.19,73.1,73.11,19736.0,69.0386,69.0763,68.9914,69.0008,19736.0
2023-06-27 11:50:00,73.11,73.15,73.11,73.14,21351.0,69.0008,69.0386,69.0008,69.0292,21351.0
2023-06-27 11:55:00,73.13,73.24,73.13,73.17,29617.0,69.0197,69.1235,69.0197,69.0575,29617.0
2023-06-27 12:00:00,73.18,73.21,73.15,73.18,19774.0,69.0669,69.0952,69.0386,69.0669,19774.0
2023-06-27 12:05:00,73.18,73.2,73.13,73.13,13967.0,69.0669,69.0858,69.0197,69.0197,13967.0
2023-06-27 12:10:00,73.14,73.16,73.11,73.13,23252.0,69.0292,69.048,69.0008,69.0197,23252.0
2023-06-27 12:15:00,73.13,73.16,73.1,73.16,22637.0,69.0197,69.048,68.9914,69.048,22637.0
2023-06-27 12:20:00,73.16,73.25,73.15,73.25,46756.0,69.048,69.133,69.0386,69.133,46756.0
2023-06-27 12:25:00,73.26,73.3,73.25,73.29,29118.0,69.1424,69.1802,69.133,69.1707,29118.0
2023-06-27 12:30:00,73.29,73.33,73.29,73.32,22095.0,69.1707,69.2085,69.1707,69.199,22095.0
2023-06-27 12:35:00,73.33,73.45,73.32,73.45,35533.0,69.2085,69.3217,69.199,69.3217,35533.0
2023-06-27 12:40:00,73.45,73.47,73.4,73.44,44098.0,69.3217,69.3406,69.2745,69.3123,44098.0
2023-06-27 12:45:00,73.45,73.47,73.42,73.42,40457.0,69.3217,69.3406,69.2934,69.2934,40457.0
2023-06-27 12:50:00,73.42,73.49,73.42,73.48,22979.0,69.2934,69.3595,69.2934,69.35,22979.0
2023-06-27 12:55:00,73.49,73.58,73.49,73.55,34241.0,69.3595,69.4444,69.3595,69.4161,34241.0
2023-06-27 13:00:00,73.56,73.58,73.53,73.53,34262.0,69.4256,69.4444,69.3972,69.3972,34262.0
2023-06-27 13:05:00,73.53,73.53,73.48,73.52,18398.0,69.3972,69.3972,69.35,69.3878,18398.0
2023-06-27 13:10:00,73.52,73.59,73.52,73.59,21224.0,69.3878,69.4539,69.3878,69.4539,21224.0
2023-06-27 13:15:00,73.58,73.58,73.51,73.53,22148.0,69.4444,69.4444,69.3784,69.3972,22148.0
2023-06-27 13:20:00,73.53,73.63,73.51,73.62,28269.0,69.3972,69.4916,69.3784,69.4822,28269.0
2023-06-27 13:25:00,73.61,73.63,73.59,73.63,22828.0,69.4727,69.4916,69.4539,69.4916,22828.0
2023-06-27 13:30:00,73.63,73.68,73.62,73.64,34669.0,69.4916,69.5388,69.4822,69.5011,34669.0
2023-06-27 13:35:00,73.64,73.64,73.57,73.59,12859.0,69.5011,69.5011,69.435,69.4539,12859.0
2023-06-27 13:40:00,73.58,73.61,73.56,73.57,24957.0,69.4444,69.4727,69.4256,69.435,24957.0
2023-06-27 13:45:00,73.58,73.65,73.57,73.63,26363.0,69.4444,69.5105,69.435,69.4916,26363.0
2023-06-27 13:50:00,73.63,73.66,73.59,73.66,25197.0,69.4916,69.5199,69.4539,69.5199,25197.0
2023-06-27 13:55:00,73.66,73.67,73.63,73.65,27991.0,69.5199,69.5294,69.4916,69.5105,27991.0
2023-06-27 14:00:00,73.65,73.69,73.65,73.67,20452.0,69.5105,69.5482,69.5105,69.5294,20452.0
2023-06-27 14:05:00,73.67,73.73,73.66,73.72,31965.0,69.5294,69.586,69.5199,69.5766,31965.0
2023-06-27 14:10:00,73.73,73.73,73.69,73.71,21866.0,69.586,69.586,69.5482,69.5671,21866.0
2023-06-27 14:15:00,73.72,73.75,73.71,73.73,36106.0,69.5766,69.6049,69.5671,69.586,36106.0
2023-06-27 14:20:00,73.73,73.78,73.73,73.77,22723.0,69.586,69.6332,69.586,69.6238,22723.0
2023-06-27 14:25:00,73.78,73.79,73.7,73.7,33882.0,69.6332,69.6426,69.5577,69.5577,33882.0
2023-06-27 14:30:00,73.69,73.72,73.59,73.6,141426.0,69.5482,69.5766,69.4539,69.4633,141426.0
2023-06-27 14:35:00,73.59,73.67,73.59,73.67,66598.0,69.4539,69.5294,69.4539,69.5294,66598.0
2023-06-27 14:40:00,73.67,73.67,73.6,73.66,72833.0,69.5294,69.5294,69.4633,69.5199,72833.0
2023-06-27 14:45:00,73.66,73.73,73.64,73.73,62926.0,69.5199,69.586,69.5011,69.586,62926.0
2023-06-27 14:50:00,73.73,73.78,73.71,73.77,30292.0,69.586,69.6332,69.5671,69.6238,30292.0
2023-06-27 14:55:00,73.75,73.78,73.72,73.77,46014.0,69.6049,69.6332,69.5766,69.6238,46014.0
2023-06-27 15:00:00,73.77,73.79,73.71,73.74,42501.0,69.6238,69.6426,69.5671,69.5954,42501.0
2023-06-27 15:05:00,73.74,73.79,73.71,73.75,50860.0,69.5954,69.6426,69.5671,69.6049,50860.0
2023-06-27 15:10:00,73.74,73.77,73.68,73.69,71601.0,69.5954,69.6238,69.5388,69.5482,71601.0
2023-06-27 15:15:00,73.7,73.73,73.65,73.66,38614.0,69.5577,69.586,69.5105,69.5199,38614.0
2023-06-27 15:20:00,73.66,73.73,73.66,73.73,63249.0,69.5199,69.586,69.5199,69.586,63249.0
2023-06-27 15:25:00,73.73,73.74,73.66,73.7,47968.0,69.586,69.5954,69.5199,69.5577,47968.0
2023-06-27 15:30:00,73.7,73.72,73.68,73.7,56771.0,69.5577,69.5766,69.5388,69.5577,56771.0
2023-06-27 15:35:00,73.7,73.72,73.68,73.68,44360.0,69.5577,69.5766,69.5388,69.5388,44360.0
2023-06-27 15:40:00,73.69,73.78,73.68,73.77,75325.0,69.5482,69.6332,69.5388,69.6238,75325.0
2023-06-27 15:45:00,73.77,73.81,73.75,73.81,66924.0,69.6238,69.6615,69.6049,69.6615,66924.0
2023-06-27 15:50:00,73.81,73.97,73.79,73.95,307211.0,69.6615,69.8125,69.6426,69.7936,307211.0
2023-06-27 15:55:00,73.95,73.96,73.88,73.95,508285.0,69.7936,69.8031,69.7276,69.7936,508285.0
2023-06-28 09:30:00,73.39,73.71,73.39,73.53,202038.0,69.2651,69.5671,69.2651,69.3972,202038.0
2023-06-28 09:35:00,73.52,73.6,73.32,73.34,76138.0,69.3878,69.4633,69.199,69.2179,76138.0
2023-06-28 09:40:00,73.33,73.38,73.07,73.07,137906.0,69.2085,69.2557,68.9631,68.9631,137906.0
2023-06-28 09:45:00,73.07,73.14,72.88,73.06,63085.0,68.9631,69.0292,68.7838,68.9537,63085.0
2023-06-28 09:50:00,73.09,73.1,72.93,73.01,46256.0,68.982,68.9914,68.831,68.9065,46256.0
2023-06-28 09:55:00,73.03,73.08,72.99,73.03,68384.0,68.9253,68.9725,68.8876,68.9253,68384.0
2023-06-28 10:00:00,73.03,73.04,72.92,73.01,144706.0,68.9253,68.9348,68.8215,68.9065,144706.0
2023-06-28 10:05:00,73.02,73.13,72.99,73.11,49367.0,68.9159,69.0197,68.8876,69.0008,49367.0
2023-06-28 10:10:00,73.13,73.15,72.94,72.97,53402.0,69.0197,69.0386,68.8404,68.8687,53402.0
2023-06-28 10:15:00,72.98,73.01,72.92,72.97,45060.0,68.8782,68.9065,68.8215,68.8687,45060.0
2023-06-28 10:20:00,72.97,72.97,72.89,72.94,32074.0,68.8687,68.8687,68.7932,68.8404,32074.0
2023-06-28 10:25:00,72.93,72.95,72.78,72.83,46940.0,68.831,68.8498,68.6894,68.7366,46940.0
2023-06-28 10:30:00,72.82,72.85,72.77,72.77,68593.0,68.7271,68.7555,68.68,68.68,68593.0
2023-06-28 10:35:00,72.78,72.95,72.78,72.92,51428.0,68.6894,68.8498,68.6894,68.8215,51428.0
2023-06-28 10:40:00,72.92,72.92,72.79,72.79,37261.0,68.8215,68.8215,68.6988,68.6988,37261.0
2023-06-28 10:45:00,72.79,72.87,72.77,72.8,31264.0,68.6988,68.7743,68.68,68.7083,31264.0
2023-06-28 10:50:00,72.79,72.82,72.75,72.8,42397.0,68.6988,68.7271,68.6611,68.7083,42397.0
2023-06-28 10:55:00,72.8,72.9,72.75,72.89,33922.0,68.7083,68.8026,68.6611,68.7932,33922.0
2023-06-28 11:00:00,72.89,72.9,72.82,72.82,31338.0,68.7932,68.8026,68.7271,68.7271,31338.0
2023-06-28 11:05:00,72.82,72.84,72.75,72.75,49547.0,68.7271,68.746,68.6611,68.6611,49547.0
2023-06-28 11:10:00,72.76,72.93,72.75,72.92,65841.0,68.6705,68.831,68.6611,68.8215,65841.0
2023-06-28 11:15:00,72.91,73.0,72.9,73.0,41706.0,68.8121,68.897,68.8026,68.897,41706.0
2023-06-28 11:20:00,73.0,73.02,72.91,72.92,34452.0,68.897,68.9159,68.8121,68.8215,34452.0
2023-06-28 11:25:00,72.92,73.0,72.89,72.98,40607.0,68.8215,68.897,68.7932,68.8782,40607.0
2023-06-28 11:30:00,72.98,73.09,72.97,73.08,85724.0,68.8782,68.982,68.8687,68.9725,85724.0
2023-06-28 11:35:00,73.08,73.09,73.01,73.01,37522.0,68.9725,68.982,68.9065,68.9065,37522.0
2023-06-28 11:40:00,73.02,73.16,73.01,73.15,29703.0,68.9159,69.048,68.9065,69.0386,29703.0
2023-06-28 11:45:00,73.14,73.23,73.13,73.22,30050.0,69.0292,69.1141,69.0197,69.1047,30050.0
2023-06-28 11:50:00,73.22,73.26,73.21,73.23,20257.0,69.1047,69.1424,69.0952,69.1141,20257.0
2023-06-28 11:55:00,73.23,73.3,73.21,73.3,12172.0,69.1141,69.1802,69.0952,69.1802,12172.0
2023-06-28 12:00:00,73.3,73.33,73.28,73.29,41613.0,69.1802,69.2085,69.1613,69.1707,41613.0
2023-06-28 12:05:00,73.3,73.37,73.25,73.34,29244.0,69.1802,69.2462,69.133,69.2179,29244.0
2023-06-28 12:10:00,73.34,73.37,73.31,73.32,21080.0,69.2179,69.2462,69.1896,69.199,21080.0
2023-06-28 12:15:00,73.32,73.33,73.29,73.31,27265.0,69.199,69.2085,69.1707,69.1896,27265.0
2023-06-28 12:20:00,73.32,73.42,73.31,73.42,26878.0,69.199,69.2934,69.1896,69.2934,26878.0
2023-06-28 12:25:00,73.41,73.41,73.35,73.39,17802.0,69.284,69.284,69.2274,69.2651,17802.0
2023-06-28 12:30:00,73.39,73.41,73.28,73.28,31970.0,69.2651,69.284,69.1613,69.1613,31970.0
2023-06-28 12:35:00,73.28,73.34,73.24,73.32,35245.0,69.1613,69.2179,69.1235,69.199,35245.0
2023-06-28 12:40:00,73.33,73.34,73.17,73.2,31820.0,69.2085,69.2179,69.0575,69.0858,31820.0
2023-06-28 12:45:00,73.2,73.25,73.19,73.23,27659.0,69.0858,69.133,69.0763,69.1141,27659.0
2023-06-28 12:50:00,73.24,73.27,73.11,73.15,35724.0,69.1235,69.1519,69.0008,69.0386,35724.0
2023-06-28 12:55:00,73.15,73.16,73.1,73.14,40398.0,69.0386,69.048,68.9914,69.0292,40398.0
2023-06-28 13:00:00,73.13,73.18,73.1,73.15,54200.0,69.0197,69.0669,68.9914,69.0386,54200.0
2023-06-28 13:05:00,73.15,73.19,73.13,73.19,36448.0,69.0386,69.0763,69.0197,69.0763,36448.0
2023-06-28 13:10:00,73.19,73.22,73.16,73.22,40635.0,69.0763,69.1047,69.048,69.1047,40635.0
2023-06-28 13:15:00,73.22,73.24,73.2,73.23,51912.0,69.1047,69.1235,69.0858,69.1141,51912.0
2023-06-28 13:20:00,73.23,73.23,73.16,73.17,37215.0,69.1141,69.1141,69.048,69.0575,37215.0
2023-06-28 13:25:00,73.18,73.19,73.1,73.14,23958.0,69.0669,69.0763,68.9914,69.0292,23958.0
2023-06-28 13:30:00,73.13,73.15,73.04,73.04,38254.0,69.0197,69.0386,68.9348,68.9348,38254.0
2023-06-28 13:35:00,73.05,73.15,73.04,73.12,58977.0,68.9442,69.0386,68.9348,69.0103,58977.0
2023-06-28 13:40:00,73.12,73.14,73.07,73.11,71811.0,69.0103,69.0292,68.9631,69.0008,71811.0
2023-06-28 13:45:00,73.1,73.11,73.03,73.06,42294.0,68.9914,69.0008,68.9253,68.9537,42294.0
2023-06-28 13:50:00,73.06,73.08,73.04,73.08,21250.0,68.9537,68.9725,68.9348,68.9725,21250.0
2023-06-28 13:55:00,73.08,73.12,73.07,73.09,18910.0,68.9725,69.0103,68.9631,68.982,18910.0
2023-06-28 14:00:00,73.09,73.15,73.07,73.11,15346.0,68.982,69.0386,68.9631,69.0008,15346.0
2023-06-28 14:05:00,73.12,73.15,73.11,73.13,18189.0,69.0103,69.0386,69.0008,69.0197,18189.0
2023-06-28 14:10:00,73.13,73.17,73.11,73.12,34033.0,69.0197,69.0575,69.0008,69.0103,34033.0
2023-06-28 14:15:00,73.13,73.14,73.09,73.12,23346.0,69.0197,69.0292,68.982,69.0103,23346.0
2023-06-28 14:20:00,73.12,73.14,73.1,73.12,25148.0,69.0103,69.0292,68.9914,69.0103,25148.0
2023-06-28 14:25:00,73.12,73.12,73.04,73.09,30095.0,69.0103,69.0103,68.9348,68.982,30095.0
2023-06-28 14:30:00,73.1,73.12,73.08,73.09,27734.0,68.9914,69.0103,68.9725,68.982,27734.0
2023-06-28 14:35:00,73.09,73.1,73.06,73.06,18882.0,68.982,68.9914,68.9537,68.9537,18882.0
2023-06-28 14:40:00,73.06,73.09,73.04,73.07,17751.0,68.9537,68.982,68.9348,68.9631,17751.0
2023-06-28 14:45:00,73.07,73.07,73.03,73.05,18207.0,68.9631,68.9631,68.9253,68.9442,18207.0
2023-06-28 14:50:00,73.06,73.08,73.05,73.07,36310.0,68.9537,68.9725,68.9442,68.9631,36310.0
2023-06-28 14:55:00,73.08,73.09,73.05,73.06,23474.0,68.9725,68.982,68.9442,68.9537,23474.0
2023-06-28 15:00:00,73.07,73.1,73.07,73.1,29667.0,68.9631,68.9914,68.9631,68.9914,29667.0
2023-06-28 15:05:00,73.1,73.12,73.05,73.12,65613.0,68.9914,69.0103,68.9442,69.0103,65613.0
2023-06-28 15:10:00,73.12,73.15,73.09,73.14,31142.0,69.0103,69.0386,68.982,69.0292,31142.0
2023-06-28 15:15:00,73.14,73.16,73.1,73.12,23065.0,69.0292,69.048,68.9914,69.0103,23065.0
2023-06-28 15:20:00,73.12,73.14,73.11,73.13,27064.0,69.0103,69.0292,69.0008,69.0197,27064.0
2023-06-28 15:25:00,73.13,73.14,73.06,73.08,46405.0,69.0197,69.0292,68.9537,68.9725,46405.0
2023-06-28 15:30:00,73.08,73.13,73.07,73.13,49043.0,68.9725,69.0197,68.9631,69.0197,49043.0
2023-06-28 15:35:00,73.13,73.13,73.1,73.13,45465.0,69.0197,69.0197,68.9914,69.0197,45465.0
2023-06-28 15:40:00,73.12,73.14,73.1,73.12,74796.0,69.0103,69.0292,68.9914,69.0103,74796.0
2023-06-28 15:45:00,73.11,73.13,73.1,73.13,61416.0,69.0008,69.0197,68.9914,69.0197,61416.0
2023-06-28 15:50:00,73.12,73.19,73.1,73.11,195586.0,69.0103,69.0763,68.9914,69.0008,195586.0
2023-06-28 15:55:00,73.11,73.25,73.05,73.23,728163.0,69.0008,69.133,68.9442,69.1141,728163.0
2023-06-29 09:30:00,72.24,72.27,71.89,72.13,186455.0,68.5429,68.5714,68.2108,68.4385,186455.0
2023-06-29 09:35:00,72.12,72.2,71.98,72.12,96974.0,68.429,68.505,68.2962,68.429,96974.0
2023-06-29 09:40:00,72.13,72.25,72.1,72.16,66008.0,68.4385,68.5524,68.4101,68.467,66008.0
2023-06-29 09:45:00,72.15,72.34,72.14,72.24,95618.0,68.4575,68.6378,68.448,68.5429,95618.0
2023-06-29 09:50:00,72.25,72.31,72.18,72.25,37016.0,68.5524,68.6093,68.486,68.5524,37016.0
2023-06-29 09:55:00,72.26,72.28,72.12,72.2,66568.0,68.5619,68.5809,68.429,68.505,66568.0
2023-06-29 10:00:00,72.21,72.27,72.17,72.23,47982.0,68.5144,68.5714,68.4765,68.5334,47982.0
2023-06-29 10:05:00,72.22,72.28,72.14,72.17,84923.0,68.5239,68.5809,68.448,68.4765,84923.0
2023-06-29 10:10:00,72.18,72.32,72.14,72.32,38972.0,68.486,68.6188,68.448,68.6188,38972.0
2023-06-29 10:15:00,72.33,72.45,72.33,72.41,66709.0,68.6283,68.7422,68.6283,68.7042,66709.0
2023-06-29 10:20:00,72.42,72.54,72.38,72.53,38464.0,68.7137,68.8276,68.6757,68.8181,38464.0
2023-06-29 10:25:00,72.55,72.56,72.36,72.36,57465.0,68.837,68.8465,68.6568,68.6568,57465.0
2023-06-29 10:30:00,72.34,72.43,72.32,72.37,60029.0,68.6378,68.7232,68.6188,68.6663,60029.0
2023-06-29 10:35:00,72.37,72.49,72.35,72.4,156019.0,68.6663,68.7801,68.6473,68.6947,156019.0
2023-06-29 10:40:00,72.41,72.41,72.28,72.33,48573.0,68.7042,68.7042,68.5809,68.6283,48573.0
2023-06-29 10:45:00,72.32,72.35,72.24,72.35,54920.0,68.6188,68.6473,68.5429,68.6473,54920.0
2023-06-29 10:50:00,72.35,72.35,72.28,72.28,49366.0,68.6473,68.6473,68.5809,68.5809,49366.0
2023-06-29 10:55:00,72.29,72.31,72.21,72.22,44731.0,68.5903,68.6093,68.5144,68.5239,44731.0
2023-06-29 11:00:00,72.22,72.41,72.21,72.41,48630.0,68.5239,68.7042,68.5144,68.7042,48630.0
2023-06-29 11:05:00,72.41,72.46,72.36,72.37,67914.0,68.7042,68.7516,68.6568,68.6663,67914.0
2023-06-29 11:10:00,72.38,72.46,72.37,72.37,41911.0,68.6757,68.7516,68.6663,68.6663,41911.0
2023-06-29 11:15:00,72.37,72.42,72.36,72.38,36642.0,68.6663,68.7137,68.6568,68.6757,36642.0
2023-06-29 11:20:00,72.39,72.42,72.37,72.39,43323.0,68.6852,68.7137,68.6663,68.6852,43323.0
2023-06-29 11:25:00,72.4,72.42,72.36,72.39,82578.0,68.6947,68.7137,68.6568,68.6852,82578.0
2023-06-29 11:30:00,72.38,72.39,72.35,72.35,30238.0,68.6757,68.6852,68.6473,68.6473,30238.0
2023-06-29 11:35:00,72.34,72.36,72.31,72.36,55078.0,68.6378,68.6568,68.6093,68.6568,55078.0
2023-06-29 11:40:00,72.36,72.4,72.34,72.35,52105.0,68.6568,68.6947,68.6378,68.6473,52105.0
2023-06-29 11:45:00,72.35,72.42,72.33,72.42,24540.0,68.6473,68.7137,68.6283,68.7137,24540.0
2023-06-29 11:50:00,72.42,72.44,72.36,72.37,72296.0,68.7137,68.7327,68.6568,68.6663,72296.0
2023-06-29 11:55:00,72.36,72.4,72.34,72.38,61180.0,68.6568,68.6947,68.6378,68.6757,61180.0
2023-06-29 12:00:00,72.39,72.39,72.28,72.29,32401.0,68.6852,68.6852,68.5809,68.5903,32401.0
2023-06-29 12:05:00,72.3,72.31,72.23,72.24,20699.0,68.5998,68.6093,68.5334,68.5429,20699.0
2023-06-29 12:10:00,72.24,72.3,72.2,72.22,28765.0,68.5429,68.5998,68.505,68.5239,28765.0
2023-06-29 12:15:00,72.22,72.28,72.18,72.27,28581.0,68.5239,68.5809,68.486,68.5714,28581.0
2023-06-29 12:20:00,72.27,72.35,72.26,72.34,33947.0,68.5714,68.6473,68.5619,68.6378,33947.0
2023-06-29 12:25:00,72.34,72.35,72.31,72.34,38235.0,68.6378,68.6473,68.6093,68.6378,38235.0
2023-06-29 12:30:00,72.34,72.35,72.32,72.33,19187.0,68.6378,68.6473,68.6188,68.6283,19187.0
2023-06-29 12:35:00,72.33,72.35,72.31,72.31,10787.0,68.6283,68.6473,68.6093,68.6093,10787.0
2023-06-29 12:40:00,72.31,72.33,72.28,72.3,18857.0,68.6093,68.6283,68.5809,68.5998,18857.0
2023-06-29 12:45:00,72.29,72.29,72.27,72.28,14988.0,68.5903,68.5903,68.5714,68.5809,14988.0
2023-06-29 12:50:00,72.29,72.32,72.28,72.29,15880.0,68.5903,68.6188,68.5809,68.5903,15880.0
2023-06-29 12:55:00,72.28,72.3,72.26,72.3,26604.0,68.5809,68.5998,68.5619,68.5998,26604.0
2023-06-29 13:00:00,72.3,72.36,72.29,72.34,21890.0,68.5998,68.6568,68.5903,68.6378,21890.0
2023-06-29 13:05:00,72.34,72.34,72.27,72.3,25742.0,68.6378,68.6378,68.5714,68.5998,25742.0
2023-06-29 13:10:00,72.29,72.29,72.24,72.26,19020.0,68.5903,68.5903,68.5429,68.5619,19020.0
2023-06-29 13:15:00,72.26,72.29,72.23,72.23,14968.0,68.5619,68.5903,68.5334,68.5334,14968.0
2023-06-29 13:20:00,72.23,72.27,72.22,72.26,12563.0,68.5334,68.5714,68.5239,68.5619,12563.0
2023-06-29 13:25:00,72.26,72.31,72.25,72.31,52613.0,68.5619,68.6093,68.5524,68.6093,52613.0
2023-06-29 13:30:00,72.31,72.33,72.29,72.33,22781.0,68.6093,68.6283,68.5903,68.6283,22781.0
2023-06-29 13:35:00,72.33,72.41,72.32,72.4,39779.0,68.6283,68.7042,68.6188,68.6947,39779.0
2023-06-29 13:40:00,72.41,72.45,72.36,72.44,105823.0,68.7042,68.7422,68.6568,68.7327,105823.0
2023-06-29 13:45:00,72.44,72.45,72.38,72.4,78031.0,68.7327,68.7422,68.6757,68.6947,78031.0
2023-06-29 13:50:00,72.39,72.44,72.38,72.42,41464.0,68.6852,68.7327,68.6757,68.7137,41464.0
2023-06-29 13:55:00,72.42,72.43,72.35,72.39,184754.0,68.7137,68.7232,68.6473,68.6852,184754.0
2023-06-29 14:00:00,72.39,72.43,72.34,72.4,64224.0,68.6852,68.7232,68.6378,68.6947,64224.0
2023-06-29 14:05:00,72.4,72.4,72.29,72.29,46210.0,68.6947,68.6947,68.5903,68.5903,46210.0
2023-06-29 14:10:00,72.28,72.31,72.25,72.27,28910.0,68.5809,68.6093,68.5524,68.5714,28910.0
2023-06-29 14:15:00,72.28,72.36,72.27,72.34,32070.0,68.5809,68.6568,68.5714,68.6378,32070.0
2023-06-29 14:20:00,72.33,72.34,72.25,72.26,34588.0,68.6283,68.6378,68.5524,68.5619,34588.0
2023-06-29 14:25:00,72.26,72.31,72.25,72.31,29740.0,68.5619,68.6093,68.5524,68.6093,29740.0
2023-06-29 14:30:00,72.31,72.33,72.29,72.3,17435.0,68.6093,68.6283,68.5903,68.5998,17435.0
2023-06-29 14:35:00,72.3,72.34,72.3,72.34,28252.0,68.5998,68.6378,68.5998,68.6378,28252.0
2023-06-29 14:40:00,72.34,72.34,72.3,72.31,28168.0,68.6378,68.6378,68.5998,68.6093,28168.0
2023-06-29 14:45:00,72.32,72.34,72.31,72.32,28393.0,68.6188,68.6378,68.6093,68.6188,28393.0
2023-06-29 14:50:00,72.32,72.33,72.26,72.27,26456.0,68.6188,68.6283,68.5619,68.5714,26456.0
2023-06-29 14:55:00,72.28,72.33,72.27,72.32,25236.0,68.5809,68.6283,68.5714,68.6188,25236.0
2023-06-29 15:00:00,72.33,72.4,72.32,72.4,59625.0,68.6283,68.6947,68.6188,68.6947,59625.0
2023-06-29 15:05:00,72.41,72.42,72.35,72.37,18098.0,68.7042,68.7137,68.6473,68.6663,18098.0
2023-06-29 15:10:00,72.36,72.38,72.34,72.37,20886.0,68.6568,68.6757,68.6378,68.6663,20886.0
2023-06-29 15:15:00,72.37,72.38,72.36,72.38,22058.0,68.6663,68.6757,68.6568,68.6757,22058.0
2023-06-29 15:20:00,72.37,72.39,72.35,72.36,41631.0,68.6663,68.6852,68.6473,68.6568,41631.0
2023-06-29 15:25:00,72.35,72.37,72.34,72.37,32747.0,68.6473,68.6663,68.6378,68.6663,32747.0
2023-06-29 15:30:00,72.37,72.4,72.36,72.37,85965.0,68.6663,68.6947,68.6568,68.6663,85965.0
2023-06-29 15:35:00,72.36,72.36,72.3,72.31,37565.0,68.6568,68.6568,68.5998,68.6093,37565.0
2023-06-29 15:40:00,72.31,72.35,72.3,72.3,45958.0,68.6093,68.6473,68.5998,68.5998,45958.0
2023-06-29 15:45:00,72.3,72.3,72.24,72.27,49280.0,68.5998,68.5998,68.5429,68.5714,49280.0
2023-06-29 15:50:00,72.26,72.37,72.24,72.3,230910.0,68.5619,68.6663,68.5429,68.5998,230910.0
2023-06-29 15:55:00,72.3,72.31,72.21,72.29,357417.0,68.5998,68.6093,68.5144,68.5903,357417.0
2023-06-30 09:30:00,72.58,72.83,72.46,72.83,207878.0,68.8655,69.1027,68.7516,69.1027,207878.0
2023-06-30 09:35:00,72.82,72.97,72.82,72.89,76107.0,69.0932,69.2355,69.0932,69.1596,76107.0
2023-06-30 09:40:00,72.88,73.09,72.85,73.02,59215.0,69.1501,69.3494,69.1217,69.283,59215.0
2023-06-30 09:45:00,73.01,73.03,72.76,72.76,62276.0,69.2735,69.2925,69.0363,69.0363,62276.0
2023-06-30 09:50:00,72.76,72.85,72.65,72.69,75931.0,69.0363,69.1217,68.9319,68.9699,75931.0
2023-06-30 09:55:00,72.7,72.89,72.69,72.82,40921.0,68.9794,69.1596,68.9699,69.0932,40921.0
2023-06-30 10:00:00,72.82,72.84,72.73,72.76,37285.0,69.0932,69.1122,69.0078,69.0363,37285.0
2023-06-30 10:05:00,72.77,72.79,72.67,72.72,43859.0,69.0458,69.0648,68.9509,68.9983,43859.0
2023-06-30 10:10:00,72.72,72.8,72.71,72.74,37743.0,68.9983,69.0742,68.9889,69.0173,37743.0
2023-06-30 10:15:00,72.75,72.87,72.73,72.86,37091.0,69.0268,69.1407,69.0078,69.1312,37091.0
2023-06-30 10:20:00,72.86,72.91,72.67,72.67,47027.0,69.1312,69.1786,68.9509,68.9509,47027.0
2023-06-30 10:25:00,72.68,72.72,72.63,72.67,37127.0,68.9604,68.9983,68.9129,68.9509,37127.0
2023-06-30 10:30:00,72.68,72.8,72.67,72.73,44371.0,68.9604,69.0742,68.9509,69.0078,44371.0
2023-06-30 10:35:00,72.73,72.78,72.65,72.77,30585.0,69.0078,69.0553,68.9319,69.0458,30585.0
2023-06-30 10:40:00,72.77,72.85,72.73,72.84,35769.0,69.0458,69.1217,69.0078,69.1122,35769.0
2023-06-30 10:45:00,72.84,72.88,72.78,72.79,41232.0,69.1122,69.1501,69.0553,69.0648,41232.0
2023-06-30 10:50:00,72.78,72.85,72.77,72.84,41182.0,69.0553,69.1217,69.0458,69.1122,41182.0
2023-06-30 10:55:00,72.83,72.85,72.78,72.8,34678.0,69.1027,69.1217,69.0553,69.0742,34678.0
2023-06-30 11:00:00,72.81,72.94,72.78,72.92,36246.0,69.0837,69.2071,69.0553,69.1881,36246.0
2023-06-30 11:05:00,72.93,72.95,72.85,72.89,18867.0,69.1976,69.2166,69.1217,69.1596,18867.0
2023-06-30 11:10:00,72.89,73.0,72.88,72.95,67997.0,69.1596,69.264,69.1501,69.2166,67997.0
2023-06-30 11:15:00,72.95,73.03,72.93,73.0,32553.0,69.2166,69.2925,69.1976,69.264,32553.0
2023-06-30 11:20:00,73.0,73.01,72.93,72.95,35443.0,69.264,69.2735,69.1976,69.2166,35443.0
2023-06-30 11:25:00,72.94,73.0,72.92,72.98,36145.0,69.2071,69.264,69.1881,69.245,36145.0
2023-06-30 11:30:00,72.98,72.98,72.87,72.88,34096.0,69.245,69.245,69.1407,69.1501,34096.0
2023-06-30 11:35:00,72.88,72.92,72.85,72.86,22562.0,69.1501,69.1881,69.1217,69.1312,22562.0
2023-06-30 11:40:00,72.86,72.91,72.83,72.91,41014.0,69.1312,69.1786,69.1027,69.1786,41014.0
2023-06-30 11:45:00,72.91,72.95,72.84,72.86,37720.0,69.1786,69.2166,69.1122,69.1312,37720.0
2023-06-30 11:50:00,72.85,72.89,72.83,72.86,35542.0,69.1217,69.1596,69.1027,69.1312,35542.0
2023-06-30 11:55:00,72.87,72.9,72.83,72.87,31963.0,69.1407,69.1691,69.1027,69.1407,31963.0
2023-06-30 12:00:00,72.88,72.9,72.87,72.88,27536.0,69.1501,69.1691,69.1407,69.1501,27536.0
2023-06-30 12:05:00,72.87,72.89,72.82,72.83,25510.0,69.1407,69.1596,69.0932,69.1027,25510.0
2023-06-30 12:10:00,72.83,72.87,72.82,72.85,39184.0,69.1027,69.1407,69.0932,69.1217,39184.0
2023-06-30 12:15:00,72.85,72.89,72.84,72.88,25066.0,69.1217,69.1596,69.1122,69.1501,25066.0
2023-06-30 12:20:00,72.88,72.99,72.87,72.98,35691.0,69.1501,69.2545,69.1407,69.245,35691.0
2023-06-30 12:25:00,72.98,72.98,72.93,72.95,27143.0,69.245,69.245,69.1976,69.2166,27143.0
2023-06-30 12:30:00,72.95,72.96,72.93,72.94,24462.0,69.2166,69.2261,69.1976,69.2071,24462.0
2023-06-30 12:35:00,72.94,72.96,72.92,72.93,27815.0,69.2071,69.2261,69.1881,69.1976,27815.0
2023-06-30 12:40:00,72.92,72.95,72.88,72.88,18235.0,69.1881,69.2166,69.1501,69.1501,18235.0
2023-06-30 12:45:00,72.89,72.99,72.88,72.98,25807.0,69.1596,69.2545,69.1501,69.245,25807.0
2023-06-30 12:50:00,72.98,73.03,72.95,73.02,28026.0,69.245,69.2925,69.2166,69.283,28026.0
2023-06-30 12:55:00,73.02,73.03,72.95,72.95,27557.0,69.283,69.2925,69.2166,69.2166,27557.0
2023-06-30 13:00:00,72.95,72.97,72.93,72.94,82830.0,69.2166,69.2355,69.1976,69.2071,82830.0
2023-06-30 13:05:00,72.95,72.97,72.89,72.89,55591.0,69.2166,69.2355,69.1596,69.1596,55591.0
2023-06-30 13:10:00,72.9,72.91,72.81,72.86,51720.0,69.1691,69.1786,69.0837,69.1312,51720.0
2023-06-30 13:15:00,72.86,72.95,72.85,72.95,60978.0,69.1312,69.2166,69.1217,69.2166,60978.0
2023-06-30 13:20:00,72.95,72.95,72.89,72.92,65376.0,69.2166,69.2166,69.1596,69.1881,65376.0
2023-06-30 13:25:00,72.92,72.94,72.89,72.92,32717.0,69.1881,69.2071,69.1596,69.1881,32717.0
2023-06-30 13:30:00,72.92,72.93,72.91,72.92,114587.0,69.1881,69.1976,69.1786,69.1881,114587.0
2023-06-30 13:35:00,72.91,72.92,72.87,72.87,69871.0,69.1786,69.1881,69.1407,69.1407,69871.0
2023-06-30 13:40:00,72.87,72.87,72.79,72.8,23298.0,69.1407,69.1407,69.0648,69.0742,23298.0
2023-06-30 13:45:00,72.8,72.83,72.78,72.79,56689.0,69.0742,69.1027,69.0553,69.0648,56689.0
2023-06-30 13:50:00,72.78,72.79,72.76,72.77,24678.0,69.0553,69.0648,69.0363,69.0458,24678.0
2023-06-30 13:55:00,72.77,72.77,72.75,72.76,13217.0,69.0458,69.0458,69.0268,69.0363,13217.0
2023-06-30 14:00:00,72.75,72.82,72.75,72.78,48851.0,69.0268,69.0932,69.0268,69.0553,48851.0
2023-06-30 14:05:00,72.78,72.87,72.77,72.86,51659.0,69.0553,69.1407,69.0458,69.1312,51659.0
2023-06-30 14:10:00,72.86,72.86,72.79,72.81,48446.0,69.1312,69.1312,69.0648,69.0837,48446.0
2023-06-30 14:15:00,72.81,72.84,72.79,72.81,59627.0,69.0837,69.1122,69.0648,69.0837,59627.0
2023-06-30 14:20:00,72.81,72.86,72.78,72.78,91045.0,69.0837,69.1312,69.0553,69.0553,91045.0
2023-06-30 14:25:00,72.78,72.85,72.77,72.84,77105.0,69.0553,69.1217,69.0458,69.1122,77105.0
2023-06-30 14:30:00,72.84,72.85,72.79,72.83,70493.0,69.1122,69.1217,69.0648,69.1027,70493.0
2023-06-30 14:35:00,72.82,72.83,72.79,72.81,64184.0,69.0932,69.1027,69.0648,69.0837,64184.0
2023-06-30 14:40:00,72.81,72.83,72.77,72.78,52529.0,69.0837,69.1027,69.0458,69.0553,52529.0
2023-06-30 14:45:00,72.78,72.81,72.74,72.75,62343.0,69.0553,69.0837,69.0173,69.0268,62343.0
2023-06-30 14:50:00,72.75,72.81,72.74,72.8,51683.0,69.0268,69.0837,69.0173,69.0742,51683.0
2023-06-30 14:55:00,72.8,72.85,72.77,72.84,52564.0,69.0742,69.1217,69.0458,69.1122,52564.0
2023-06-30 15:00:00,72.85,72.87,72.83,72.84,63061.0,69.1217,69.1407,69.1027,69.1122,63061.0
2023-06-30 15:05:00,72.84,72.91,72.83,72.89,63896.0,69.1122,69.1786,69.1027,69.1596,63896.0
2023-06-30 15:10:00,72.89,72.9,72.84,72.86,89159.0,69.1596,69.1691,69.1122,69.1312,89159.0
2023-06-30 15:15:00,72.86,72.92,72.83,72.84,171169.0,69.1312,69.1881,69.1027,69.1122,171169.0
2023-06-30 15:20:00,72.83,72.84,72.77,72.8,105618.0,69.1027,69.1122,69.0458,69.0742,105618.0
2023-06-30 15:25:00,72.81,72.89,72.79,72.89,117683.0,69.0837,69.1596,69.0648,69.1596,117683.0
2023-06-30 15:30:00,72.89,73.03,72.88,72.98,100076.0,69.1596,69.2925,69.1501,69.245,100076.0
2023-06-30 15:35:00,72.98,73.0,72.85,72.88,126336.0,69.245,69.264,69.1217,69.1501,126336.0
2023-06-30 15:40:00,72.88,72.93,72.87,72.92,95223.0,69.1501,69.1976,69.1407,69.1881,95223.0
2023-06-30 15:45:00,72.92,72.94,72.9,72.94,102557.0,69.1881,69.2071,69.1691,69.2071,102557.0
2023-06-30 15:50:00,72.94,72.97,72.81,72.97,304234.0,69.2071,69.2355,69.0837,69.2355,304234.0
2023-06-30 15:55:00,72.97,72.97,72.9,72.91,531956.0,69.2355,69.2355,69.1691,69.1786,531956.0
2023-07-03 09:30:00,72.77,72.88,72.49,72.87,142390.0,69.0458,69.1501,68.7801,69.1407,142390.0
2023-07-03 09:35:00,72.89,73.0,72.8,72.84,44913.0,69.1596,69.264,69.0742,69.1122,44913.0
2023-07-03 09:40:00,72.85,72.93,72.76,72.81,70719.0,69.1217,69.1976,69.0363,69.0837,70719.0
2023-07-03 09:45:00,72.81,72.98,72.8,72.98,65278.0,69.0837,69.245,69.0742,69.245,65278.0
2023-07-03 09:50:00,72.98,73.08,72.95,73.08,31771.0,69.245,69.3399,69.2166,69.3399,31771.0
2023-07-03 09:55:00,73.09,73.19,73.08,73.1,47797.0,69.3494,69.4443,69.3399,69.3589,47797.0
2023-07-03 10:00:00,73.09,73.16,73.01,73.12,76507.0,69.3494,69.4158,69.2735,69.3779,76507.0
2023-07-03 10:05:00,73.13,73.27,73.1,73.27,36418.0,69.3874,69.5202,69.3589,69.5202,36418.0
2023-07-03 10:10:00,73.27,73.37,73.24,73.3,37457.0,69.5202,69.6151,69.4917,69.5487,37457.0
2023-07-03 10:15:00,73.3,73.34,73.22,73.26,37016.0,69.5487,69.5866,69.4727,69.5107,37016.0
2023-07-03 10:20:00,73.27,73.31,73.22,73.3,65506.0,69.5202,69.5581,69.4727,69.5487,65506.0
2023-07-03 10:25:00,73.3,73.37,73.27,73.34,39984.0,69.5487,69.6151,69.5202,69.5866,39984.0
2023-07-03 10:30:00,73.35,73.41,73.26,73.39,44337.0,69.5961,69.653,69.5107,69.634,44337.0
2023-07-03 10:35:00,73.39,73.4,73.31,73.34,50900.0,69.634,69.6435,69.5581,69.5866,50900.0
2023-07-03 10:40:00,73.34,73.43,73.33,73.43,40695.0,69.5866,69.672,69.5771,69.672,40695.0
2023-07-03 10:45:00,73.43,73.6,73.42,73.56,73307.0,69.672,69.8333,69.6625,69.7953,73307.0
2023-07-03 10:50:00,73.56,73.56,73.39,73.4,46957.0,69.7953,69.7953,69.634,69.6435,46957.0
2023-07-03 10:55:00,73.4,73.48,73.33,73.44,34423.0,69.6435,69.7194,69.5771,69.6815,34423.0
2023-07-03 11:00:00,73.44,73.44,73.36,73.37,27333.0,69.6815,69.6815,69.6056,69.6151,27333.0
2023-07-03 11:05:00,73.37,73.44,73.35,73.35,55001.0,69.6151,69.6815,69.5961,69.5961,55001.0
2023-07-03 11:10:00,73.35,73.46,73.34,73.45,42332.0,69.5961,69.7005,69.5866,69.691,42332.0
2023-07-03 11:15:00,73.45,73.47,73.37,73.42,19227.0,69.691,69.71,69.6151,69.6625,19227.0
2023-07-03 11:20:00,73.42,73.48,73.42,73.45,70274.0,69.6625,69.7194,69.6625,69.691,70274.0
2023-07-03 11:25:00,73.45,73.46,73.4,73.43,35340.0,69.691,69.7005,69.6435,69.672,35340.0
2023-07-03 11:30:00,73.42,73.43,73.37,73.39,26903.0,69.6625,69.672,69.6151,69.634,26903.0
2023-07-03 11:35:00,73.4,73.52,73.4,73.51,41641.0,69.6435,69.7574,69.6435,69.7479,41641.0
2023-07-03 11:40:00,73.51,73.51,73.42,73.5,38823.0,69.7479,69.7479,69.6625,69.7384,38823.0
2023-07-03 11:45:00,73.5,73.52,73.43,73.46,34085.0,69.7384,69.7574,69.672,69.7005,34085.0
2023-07-03 11:50:00,73.47,73.47,73.39,73.41,23563.0,69.71,69.71,69.634,69.653,23563.0
2023-07-03 11:55:00,73.41,73.47,73.39,73.45,28600.0,69.653,69.71,69.634,69.691,28600.0
2023-07-03 12:00:00,73.45,73.55,73.45,73.53,28915.0,69.691,69.7859,69.691,69.7669,28915.0
2023-07-03 12:05:00,73.53,73.54,73.48,73.5,29612.0,69.7669,69.7764,69.7194,69.7384,29612.0
2023-07-03 12:10:00,73.5,73.5,73.44,73.48,23145.0,69.7384,69.7384,69.6815,69.7194,23145.0
2023-07-03 12:15:00,73.48,73.5,73.42,73.45,81091.0,69.7194,69.7384,69.6625,69.691,81091.0
2023-07-03 12:20:00,73.44,73.46,73.41,73.43,35821.0,69.6815,69.7005,69.653,69.672,35821.0
2023-07-03 12:25:00,73.44,73.52,73.44,73.5,28987.0,69.6815,69.7574,69.6815,69.7384,28987.0
2023-07-03 12:30:00,73.5,73.5,73.46,73.5,25232.0,69.7384,69.7384,69.7005,69.7384,25232.0
2023-07-03 12:35:00,73.5,73.53,73.47,73.49,38687.0,69.7384,69.7669,69.71,69.7289,38687.0
2023-07-03 12:40:00,73.48,73.52,73.47,73.51,44095.0,69.7194,69.7574,69.71,69.7479,44095.0
2023-07-03 12:45:00,73.5,73.52,73.4,73.45,81552.0,69.7384,69.7574,69.6435,69.691,81552.0
2023-07-03 12:50:00,73.46,73.53,73.4,73.42,91247.0,69.7005,69.7669,69.6435,69.6625,91247.0
2023-07-03 12:55:00,73.42,73.54,73.42,73.48,193261.0,69.6625,69.7764,69.6625,69.7194,193261.0
2023-07-05 09:30:00,72.97,73.24,72.93,73.15,236365.0,69.2355,69.4917,69.1976,69.4063,236365.0
2023-07-05 09:35:00,73.15,73.24,73.07,73.07,114270.0,69.4063,69.4917,69.3304,69.3304,114270.0
2023-07-05 09:40:00,73.05,73.05,72.63,72.84,108116.0,69.3114,69.3114,68.9129,69.1122,108116.0
2023-07-05 09:45:00,72.84,72.92,72.7,72.78,44873.0,69.1122,69.1881,68.9794,69.0553,44873.0
2023-07-05 09:50:00,72.77,73.02,72.73,72.89,49855.0,69.0458,69.283,69.0078,69.1596,49855.0
2023-07-05 09:55:00,72.88,72.97,72.84,72.96,44300.0,69.1501,69.2355,69.1122,69.2261,44300.0
2023-07-05 10:00:00,72.97,73.05,72.81,72.87,73299.0,69.2355,69.3114,69.0837,69.1407,73299.0
2023-07-05 10:05:00,72.88,73.0,72.86,72.95,51033.0,69.1501,69.264,69.1312,69.2166,51033.0
2023-07-05 10:10:00,72.95,73.07,72.89,73.06,70864.0,69.2166,69.3304,69.1596,69.3209,70864.0
2023-07-05 10:15:00,73.06,73.08,72.95,72.98,49210.0,69.3209,69.3399,69.2166,69.245,49210.0
2023-07-05 10:20:00,72.98,73.02,72.9,72.91,42843.0,69.245,69.283,69.1691,69.1786,42843.0
2023-07-05 10:25:00,72.91,73.1,72.9,73.09,32991.0,69.1786,69.3589,69.1691,69.3494,32991.0
2023-07-05 10:30:00,73.09,73.15,73.07,73.08,42201.0,69.3494,69.4063,69.3304,69.3399,42201.0
2023-07-05 10:35:00,73.08,73.17,73.05,73.16,43062.0,69.3399,69.4253,69.3114,69.4158,43062.0
2023-07-05 10:40:00,73.17,73.17,73.04,73.06,63834.0,69.4253,69.4253,69.302,69.3209,63834.0
2023-07-05 10:45:00,73.06,73.14,73.02,73.13,86360.0,69.3209,69.3968,69.283,69.3874,86360.0
2023-07-05 10:50:00,73.13,73.23,73.11,73.18,77314.0,69.3874,69.4822,69.3684,69.4348,77314.0
2023-07-05 10:55:00,73.18,73.23,73.17,73.22,48161.0,69.4348,69.4822,69.4253,69.4727,48161.0
2023-07-05 11:00:00,73.22,73.22,73.12,73.17,37883.0,69.4727,69.4727,69.3779,69.4253,37883.0
2023-07-05 11:05:00,73.17,73.3,73.16,73.25,34724.0,69.4253,69.5487,69.4158,69.5012,34724.0
2023-07-05 11:10:00,73.25,73.27,73.2,73.23,31654.0,69.5012,69.5202,69.4538,69.4822,31654.0
2023-07-05 11:15:00,73.23,73.23,73.18,73.2,32286.0,69.4822,69.4822,69.4348,69.4538,32286.0
2023-07-05 11:20:00,73.2,73.25,73.19,73.23,31793.0,69.4538,69.5012,69.4443,69.4822,31793.0
2023-07-05 11:25:00,73.24,73.27,73.23,73.24,33471.0,69.4917,69.5202,69.4822,69.4917,33471.0
2023-07-05 11:30:00,73.24,73.24,73.13,73.21,42142.0,69.4917,69.4917,69.3874,69.4633,42142.0
2023-07-05 11:35:00,73.21,73.24,73.16,73.19,36529.0,69.4633,69.4917,69.4158,69.4443,36529.0
2023-07-05 11:40:00,73.19,73.24,73.18,73.23,37309.0,69.4443,69.4917,69.4348,69.4822,37309.0
2023-07-05 11:45:00,73.24,73.3,73.2,73.2,41613.0,69.4917,69.5487,69.4538,69.4538,41613.0
2023-07-05 11:50:00,73.21,73.25,73.18,73.25,24074.0,69.4633,69.5012,69.4348,69.5012,24074.0
2023-07-05 11:55:00,73.24,73.32,73.21,73.32,28115.0,69.4917,69.5676,69.4633,69.5676,28115.0
2023-07-05 12:00:00,73.32,73.33,73.17,73.17,27703.0,69.5676,69.5771,69.4253,69.4253,27703.0
2023-07-05 12:05:00,73.19,73.25,73.18,73.21,22626.0,69.4443,69.5012,69.4348,69.4633,22626.0
2023-07-05 12:10:00,73.21,73.24,73.18,73.23,22585.0,69.4633,69.4917,69.4348,69.4822,22585.0
2023-07-05 12:15:00,73.23,73.24,73.13,73.13,26104.0,69.4822,69.4917,69.3874,69.3874,26104.0
2023-07-05 12:20:00,73.13,73.14,73.09,73.13,27599.0,69.3874,69.3968,69.3494,69.3874,27599.0
2023-07-05 12:25:00,73.12,73.14,73.09,73.13,33079.0,69.3779,69.3968,69.3494,69.3874,33079.0
2023-07-05 12:30:00,73.13,73.17,73.12,73.14,26206.0,69.3874,69.4253,69.3779,69.3968,26206.0
2023-07-05 12:35:00,73.14,73.25,73.11,73.25,32513.0,69.3968,69.5012,69.3684,69.5012,32513.0
2023-07-05 12:40:00,73.25,73.26,73.18,73.19,24470.0,69.5012,69.5107,69.4348,69.4443,24470.0
2023-07-05 12:45:00,73.19,73.24,73.17,73.23,26824.0,69.4443,69.4917,69.4253,69.4822,26824.0
2023-07-05 12:50:00,73.23,73.24,73.16,73.17,34975.0,69.4822,69.4917,69.4158,69.4253,34975.0
2023-07-05 12:55:00,73.17,73.18,73.13,73.17,26065.0,69.4253,69.4348,69.3874,69.4253,26065.0
2023-07-05 13:00:00,73.17,73.19,73.16,73.17,18459.0,69.4253,69.4443,69.4158,69.4253,18459.0
2023-07-05 13:05:00,73.18,73.2,73.13,73.14,31744.0,69.4348,69.4538,69.3874,69.3968,31744.0
2023-07-05 13:10:00,73.13,73.16,73.13,73.15,24812.0,69.3874,69.4158,69.3874,69.4063,24812.0
2023-07-05 13:15:00,73.16,73.17,73.12,73.16,34032.0,69.4158,69.4253,69.3779,69.4158,34032.0
2023-07-05 13:20:00,73.17,73.18,73.12,73.14,29607.0,69.4253,69.4348,69.3779,69.3968,29607.0
2023-07-05 13:25:00,73.14,73.14,73.07,73.11,21179.0,69.3968,69.3968,69.3304,69.3684,21179.0
2023-07-05 13:30:00,73.12,73.13,73.09,73.13,30489.0,69.3779,69.3874,69.3494,69.3874,30489.0
2023-07-05 13:35:00,73.13,73.23,73.12,73.17,49077.0,69.3874,69.4822,69.3779,69.4253,49077.0
2023-07-05 13:40:00,73.17,73.18,73.13,73.16,23198.0,69.4253,69.4348,69.3874,69.4158,23198.0
2023-07-05 13:45:00,73.15,73.16,73.1,73.15,37580.0,69.4063,69.4158,69.3589,69.4063,37580.0
2023-07-05 13:50:00,73.16,73.21,73.15,73.18,32774.0,69.4158,69.4633,69.4063,69.4348,32774.0
2023-07-05 13:55:00,73.19,73.21,73.16,73.19,22499.0,69.4443,69.4633,69.4158,69.4443,22499.0
2023-07-05 14:00:00,73.19,73.25,73.18,73.24,31405.0,69.4443,69.5012,69.4348,69.4917,31405.0
2023-07-05 14:05:00,73.23,73.25,73.2,73.21,50449.0,69.4822,69.5012,69.4538,69.4633,50449.0
2023-07-05 14:10:00,73.22,73.22,73.18,73.22,33813.0,69.4727,69.4727,69.4348,69.4727,33813.0
2023-07-05 14:15:00,73.21,73.22,73.11,73.13,37549.0,69.4633,69.4727,69.3684,69.3874,37549.0
2023-07-05 14:20:00,73.12,73.13,73.04,73.08,39577.0,69.3779,69.3874,69.302,69.3399,39577.0
2023-07-05 14:25:00,73.09,73.09,73.06,73.07,27205.0,69.3494,69.3494,69.3209,69.3304,27205.0
2023-07-05 14:30:00,73.07,73.09,73.04,73.08,30667.0,69.3304,69.3494,69.302,69.3399,30667.0
2023-07-05 14:35:00,73.08,73.13,73.07,73.11,27098.0,69.3399,69.3874,69.3304,69.3684,27098.0
2023-07-05 14:40:00,73.11,73.18,73.1,73.17,39014.0,69.3684,69.4348,69.3589,69.4253,39014.0
2023-07-05 14:45:00,73.18,73.19,73.14,73.17,40395.0,69.4348,69.4443,69.3968,69.4253,40395.0
2023-07-05 14:50:00,73.17,73.19,73.13,73.19,85244.0,69.4253,69.4443,69.3874,69.4443,85244.0
2023-07-05 14:55:00,73.19,73.32,73.18,73.32,86580.0,69.4443,69.5676,69.4348,69.5676,86580.0
2023-07-05 15:00:00,73.31,73.33,73.28,73.32,28960.0,69.5581,69.5771,69.5297,69.5676,28960.0
2023-07-05 15:05:00,73.32,73.39,73.31,73.39,38859.0,69.5676,69.634,69.5581,69.634,38859.0
2023-07-05 15:10:00,73.4,73.4,73.35,73.38,56243.0,69.6435,69.6435,69.5961,69.6246,56243.0
2023-07-05 15:15:00,73.38,73.41,73.36,73.37,69866.0,69.6246,69.653,69.6056,69.6151,69866.0
2023-07-05 15:20:00,73.38,73.39,73.35,73.37,49799.0,69.6246,69.634,69.5961,69.6151,49799.0
2023-07-05 15:25:00,73.37,73.41,73.36,73.39,47779.0,69.6151,69.653,69.6056,69.634,47779.0
2023-07-05 15:30:00,73.39,73.41,73.32,73.32,86581.0,69.634,69.653,69.5676,69.5676,86581.0
2023-07-05 15:35:00,73.33,73.39,73.3,73.36,87978.0,69.5771,69.634,69.5487,69.6056,87978.0
2023-07-05 15:40:00,73.36,73.37,73.3,73.34,88562.0,69.6056,69.6151,69.5487,69.5866,88562.0
2023-07-05 15:45:00,73.34,73.35,73.26,73.28,83349.0,69.5866,69.5961,69.5107,69.5297,83349.0
2023-07-05 15:50:00,73.28,73.35,73.27,73.3,164916.0,69.5297,69.5961,69.5202,69.5487,164916.0
2023-07-05 15:55:00,73.29,73.29,73.21,73.23,467931.0,69.5392,69.5392,69.4633,69.4822,467931.0
2023-07-06 09:30:00,72.7,72.7,72.14,72.33,243414.0,68.9794,68.9794,68.448,68.6283,243414.0
2023-07-06 09:35:00,72.35,72.41,72.18,72.34,88539.0,68.6473,68.7042,68.486,68.6378,88539.0
2023-07-06 09:40:00,72.36,72.46,72.33,72.39,79883.0,68.6568,68.7516,68.6283,68.6852,79883.0
2023-07-06 09:45:00,72.38,72.42,72.28,72.3,79366.0,68.6757,68.7137,68.5809,68.5998,79366.0
2023-07-06 09:50:00,72.3,72.69,72.25,72.65,75000.0,68.5998,68.9699,68.5524,68.9319,75000.0
2023-07-06 09:55:00,72.65,72.68,72.49,72.5,33188.0,68.9319,68.9604,68.7801,68.7896,33188.0
2023-07-06 10:00:00,72.48,72.52,72.37,72.49,61394.0,68.7706,68.8086,68.6663,68.7801,61394.0
2023-07-06 10:05:00,72.49,72.54,72.41,72.44,104196.0,68.7801,68.8276,68.7042,68.7327,104196.0
2023-07-06 10:10:00,72.43,72.57,72.41,72.57,53716.0,68.7232,68.856,68.7042,68.856,53716.0
2023-07-06 10:15:00,72.57,72.62,72.5,72.56,37574.0,68.856,68.9035,68.7896,68.8465,37574.0
2023-07-06 10:20:00,72.56,72.59,72.38,72.41,42879.0,68.8465,68.875,68.6757,68.7042,42879.0
2023-07-06 10:25:00,72.4,72.44,72.35,72.42,27573.0,68.6947,68.7327,68.6473,68.7137,27573.0
2023-07-06 10:30:00,72.44,72.55,72.39,72.55,40662.0,68.7327,68.837,68.6852,68.837,40662.0
2023-07-06 10:35:00,72.55,72.65,72.51,72.64,65421.0,68.837,68.9319,68.7991,68.9224,65421.0
2023-07-06 10:40:00,72.65,72.75,72.58,72.75,67688.0,68.9319,69.0268,68.8655,69.0268,67688.0
2023-07-06 10:45:00,72.74,72.83,72.74,72.82,68944.0,69.0173,69.1027,69.0173,69.0932,68944.0
2023-07-06 10:50:00,72.83,72.89,72.81,72.88,36134.0,69.1027,69.1596,69.0837,69.1501,36134.0
2023-07-06 10:55:00,72.87,72.93,72.83,72.9,34730.0,69.1407,69.1976,69.1027,69.1691,34730.0
2023-07-06 11:00:00,72.89,72.9,72.83,72.9,22037.0,69.1596,69.1691,69.1027,69.1691,22037.0
2023-07-06 11:05:00,72.9,72.98,72.89,72.9,32905.0,69.1691,69.245,69.1596,69.1691,32905.0
2023-07-06 11:10:00,72.89,72.98,72.85,72.98,23596.0,69.1596,69.245,69.1217,69.245,23596.0
2023-07-06 11:15:00,72.98,73.02,72.94,72.96,25493.0,69.245,69.283,69.2071,69.2261,25493.0
2023-07-06 11:20:00,72.97,73.0,72.96,72.99,21870.0,69.2355,69.264,69.2261,69.2545,21870.0
2023-07-06 11:25:00,73.0,73.04,72.98,72.98,30762.0,69.264,69.302,69.245,69.245,30762.0
2023-07-06 11:30:00,72.99,73.07,72.99,73.04,23678.0,69.2545,69.3304,69.2545,69.302,23678.0
2023-07-06 11:35:00,73.03,73.03,72.92,72.95,16181.0,69.2925,69.2925,69.1881,69.2166,16181.0
2023-07-06 11:40:00,72.95,72.95,72.89,72.93,22390.0,69.2166,69.2166,69.1596,69.1976,22390.0
2023-07-06 11:45:00,72.92,73.01,72.92,72.98,27879.0,69.1881,69.2735,69.1881,69.245,27879.0
2023-07-06 11:50:00,72.97,72.99,72.92,72.97,25533.0,69.2355,69.2545,69.1881,69.2355,25533.0
2023-07-06 11:55:00,72.97,73.01,72.94,72.94,21083.0,69.2355,69.2735,69.2071,69.2071,21083.0
2023-07-06 12:00:00,72.94,72.94,72.85,72.86,26717.0,69.2071,69.2071,69.1217,69.1312,26717.0
2023-07-06 12:05:00,72.86,73.01,72.86,73.01,26690.0,69.1312,69.2735,69.1312,69.2735,26690.0
2023-07-06 12:10:00,73.01,73.04,72.96,72.96,24611.0,69.2735,69.302,69.2261,69.2261,24611.0
2023-07-06 12:15:00,72.97,72.99,72.94,72.96,13855.0,69.2355,69.2545,69.2071,69.2261,13855.0
2023-07-06 12:20:00,72.96,72.97,72.93,72.94,21100.0,69.2261,69.2355,69.1976,69.2071,21100.0
2023-07-06 12:25:00,72.93,72.94,72.89,72.93,22078.0,69.1976,69.2071,69.1596,69.1976,22078.0
2023-07-06 12:30:00,72.92,72.93,72.88,72.9,10739.0,69.1881,69.1976,69.1501,69.1691,10739.0
2023-07-06 12:35:00,72.89,72.9,72.86,72.89,38771.0,69.1596,69.1691,69.1312,69.1596,38771.0
2023-07-06 12:40:00,72.89,72.92,72.85,72.88,19499.0,69.1596,69.1881,69.1217,69.1501,19499.0
2023-07-06 12:45:00,72.87,72.97,72.86,72.97,25854.0,69.1407,69.2355,69.1312,69.2355,25854.0
2023-07-06 12:50:00,72.98,73.0,72.96,72.96,20406.0,69.245,69.264,69.2261,69.2261,20406.0
2023-07-06 12:55:00,72.95,72.96,72.9,72.92,18888.0,69.2166,69.2261,69.1691,69.1881,18888.0
2023-07-06 13:00:00,72.91,72.94,72.9,72.94,20700.0,69.1786,69.2071,69.1691,69.2071,20700.0
2023-07-06 13:05:00,72.95,73.0,72.95,72.98,29837.0,69.2166,69.264,69.2166,69.245,29837.0
2023-07-06 13:10:00,72.98,72.99,72.89,72.91,28590.0,69.245,69.2545,69.1596,69.1786,28590.0
2023-07-06 13:15:00,72.91,72.94,72.87,72.92,19932.0,69.1786,69.2071,69.1407,69.1881,19932.0
2023-07-06 13:20:00,72.92,72.92,72.88,72.89,16832.0,69.1881,69.1881,69.1501,69.1596,16832.0
2023-07-06 13:25:00,72.89,72.97,72.89,72.97,26060.0,69.1596,69.2355,69.1596,69.2355,26060.0
2023-07-06 13:30:00,72.97,72.99,72.94,72.99,19420.0,69.2355,69.2545,69.2071,69.2545,19420.0
2023-07-06 13:35:00,72.99,73.01,72.97,72.98,21034.0,69.2545,69.2735,69.2355,69.245,21034.0
2023-07-06 13:40:00,72.98,72.99,72.92,72.92,22709.0,69.245,69.2545,69.1881,69.1881,22709.0
2023-07-06 13:45:00,72.93,72.95,72.9,72.91,24747.0,69.1976,69.2166,69.1691,69.1786,24747.0
2023-07-06 13:50:00,72.91,72.95,72.9,72.93,18920.0,69.1786,69.2166,69.1691,69.1976,18920.0
2023-07-06 13:55:00,72.93,73.01,72.92,72.99,20976.0,69.1976,69.2735,69.1881,69.2545,20976.0
2023-07-06 14:00:00,72.99,72.99,72.96,72.97,13548.0,69.2545,69.2545,69.2261,69.2355,13548.0
2023-07-06 14:05:00,72.97,72.97,72.91,72.92,23074.0,69.2355,69.2355,69.1786,69.1881,23074.0
2023-07-06 14:10:00,72.92,72.92,72.86,72.87,28558.0,69.1881,69.1881,69.1312,69.1407,28558.0
2023-07-06 14:15:00,72.86,72.91,72.84,72.91,33555.0,69.1312,69.1786,69.1122,69.1786,33555.0
2023-07-06 14:20:00,72.91,72.91,72.88,72.89,17926.0,69.1786,69.1786,69.1501,69.1596,17926.0
2023-07-06 14:25:00,72.88,72.89,72.84,72.84,15027.0,69.1501,69.1596,69.1122,69.1122,15027.0
2023-07-06 14:30:00,72.84,72.91,72.83,72.9,36172.0,69.1122,69.1786,69.1027,69.1691,36172.0
2023-07-06 14:35:00,72.9,72.91,72.88,72.9,16271.0,69.1691,69.1786,69.1501,69.1691,16271.0
2023-07-06 14:40:00,72.9,72.94,72.88,72.94,20150.0,69.1691,69.2071,69.1501,69.2071,20150.0
2023-07-06 14:45:00,72.94,72.94,72.89,72.9,20922.0,69.2071,69.2071,69.1596,69.1691,20922.0
2023-07-06 14:50:00,72.9,72.9,72.85,72.86,28206.0,69.1691,69.1691,69.1217,69.1312,28206.0
2023-07-06 14:55:00,72.87,72.96,72.86,72.96,19136.0,69.1407,69.2261,69.1312,69.2261,19136.0
2023-07-06 15:00:00,72.96,72.97,72.91,72.92,26365.0,69.2261,69.2355,69.1786,69.1881,26365.0
2023-07-06 15:05:00,72.93,72.93,72.9,72.91,26947.0,69.1976,69.1976,69.1691,69.1786,26947.0
2023-07-06 15:10:00,72.92,72.93,72.89,72.91,23368.0,69.1881,69.1976,69.1596,69.1786,23368.0
2023-07-06 15:15:00,72.91,72.95,72.9,72.92,28745.0,69.1786,69.2166,69.1691,69.1881,28745.0
2023-07-06 15:20:00,72.92,72.97,72.92,72.96,33562.0,69.1881,69.2355,69.1881,69.2261,33562.0
2023-07-06 15:25:00,72.97,72.97,72.91,72.92,22059.0,69.2355,69.2355,69.1786,69.1881,22059.0
2023-07-06 15:30:00,72.93,72.94,72.88,72.89,35590.0,69.1976,69.2071,69.1501,69.1596,35590.0
2023-07-06 15:35:00,72.89,72.94,72.88,72.92,50915.0,69.1596,69.2071,69.1501,69.1881,50915.0
2023-07-06 15:40:00,72.92,72.95,72.9,72.92,59542.0,69.1881,69.2166,69.1691,69.1881,59542.0
2023-07-06 15:45:00,72.93,72.94,72.87,72.93,64625.0,69.1976,69.2071,69.1407,69.1976,64625.0
2023-07-06 15:50:00,72.93,72.96,72.85,72.87,109741.0,69.1976,69.2261,69.1217,69.1407,109741.0
2023-07-06 15:55:00,72.88,72.92,72.8,72.89,386045.0,69.1501,69.1881,69.0742,69.1596,386045.0
2023-07-07 09:30:00,72.66,72.77,72.48,72.61,111994.0,68.9414,69.0458,68.7706,68.894,111994.0
2023-07-07 09:35:00,72.59,72.63,72.41,72.53,45380.0,68.875,68.9129,68.7042,68.8181,45380.0
2023-07-07 09:40:00,72.53,72.62,72.5,72.56,45001.0,68.8181,68.9035,68.7896,68.8465,45001.0
2023-07-07 09:45:00,72.57,72.67,72.53,72.66,43540.0,68.856,68.9509,68.8181,68.9414,43540.0
2023-07-07 09:50:00,72.67,72.71,72.62,72.64,36860.0,68.9509,68.9889,68.9035,68.9224,36860.0
2023-07-07 09:55:00,72.63,72.66,72.56,72.6,24271.0,68.9129,68.9414,68.8465,68.8845,24271.0
2023-07-07 10:00:00,72.61,72.61,72.46,72.54,49763.0,68.894,68.894,68.7516,68.8276,49763.0
2023-07-07 10:05:00,72.54,72.61,72.48,72.54,61505.0,68.8276,68.894,68.7706,68.8276,61505.0
2023-07-07 10:10:00,72.53,72.59,72.51,72.53,55386.0,68.8181,68.875,68.7991,68.8181,55386.0
2023-07-07 10:15:00,72.53,72.69,72.52,72.69,22109.0,68.8181,68.9699,68.8086,68.9699,22109.0
2023-07-07 10:20:00,72.69,72.73,72.67,72.71,23791.0,68.9699,69.0078,68.9509,68.9889,23791.0
2023-07-07 10:25:00,72.72,72.72,72.61,72.63,17423.0,68.9983,68.9983,68.894,68.9129,17423.0
2023-07-07 10:30:00,72.63,72.65,72.59,72.59,26247.0,68.9129,68.9319,68.875,68.875,26247.0
2023-07-07 10:35:00,72.59,72.61,72.51,72.52,20349.0,68.875,68.894,68.7991,68.8086,20349.0
2023-07-07 10:40:00,72.53,72.56,72.44,72.45,29435.0,68.8181,68.8465,68.7327,68.7422,29435.0
2023-07-07 10:45:00,72.45,72.53,72.44,72.45,16104.0,68.7422,68.8181,68.7327,68.7422,16104.0
2023-07-07 10:50:00,72.45,72.45,72.4,72.4,21400.0,68.7422,68.7422,68.6947,68.6947,21400.0
2023-07-07 10:55:00,72.41,72.42,72.31,72.36,25229.0,68.7042,68.7137,68.6093,68.6568,25229.0
2023-07-07 11:00:00,72.37,72.38,72.3,72.33,23538.0,68.6663,68.6757,68.5998,68.6283,23538.0
2023-07-07 11:05:00,72.34,72.34,72.2,72.2,33426.0,68.6378,68.6378,68.505,68.505,33426.0
2023-07-07 11:10:00,72.21,72.26,72.18,72.19,29448.0,68.5144,68.5619,68.486,68.4955,29448.0
2023-07-07 11:15:00,72.19,72.22,72.12,72.22,23919.0,68.4955,68.5239,68.429,68.5239,23919.0
2023-07-07 11:20:00,72.21,72.28,72.18,72.26,27358.0,68.5144,68.5809,68.486,68.5619,27358.0
2023-07-07 11:25:00,72.26,72.26,72.2,72.23,23539.0,68.5619,68.5619,68.505,68.5334,23539.0
2023-07-07 11:30:00,72.22,72.24,72.2,72.23,34678.0,68.5239,68.5429,68.505,68.5334,34678.0
2023-07-07 11:35:00,72.24,72.25,72.13,72.15,36808.0,68.5429,68.5524,68.4385,68.4575,36808.0
2023-07-07 11:40:00,72.16,72.22,72.15,72.21,25454.0,68.467,68.5239,68.4575,68.5144,25454.0
2023-07-07 11:45:00,72.22,72.26,72.19,72.2,15157.0,68.5239,68.5619,68.4955,68.505,15157.0
2023-07-07 11:50:00,72.19,72.19,72.12,72.15,16428.0,68.4955,68.4955,68.429,68.4575,16428.0
2023-07-07 11:55:00,72.14,72.17,72.1,72.13,25724.0,68.448,68.4765,68.4101,68.4385,25724.0
2023-07-07 12:00:00,72.13,72.28,72.12,72.27,48112.0,68.4385,68.5809,68.429,68.5714,48112.0
2023-07-07 12:05:00,72.27,72.34,72.25,72.34,42993.0,68.5714,68.6378,68.5524,68.6378,42993.0
2023-07-07 12:10:00,72.34,72.41,72.33,72.41,41654.0,68.6378,68.7042,68.6283,68.7042,41654.0
2023-07-07 12:15:00,72.41,72.47,72.4,72.45,72036.0,68.7042,68.7611,68.6947,68.7422,72036.0
2023-07-07 12:20:00,72.46,72.5,72.42,72.5,68292.0,68.7516,68.7896,68.7137,68.7896,68292.0
2023-07-07 12:25:00,72.5,72.6,72.5,72.6,74270.0,68.7896,68.8845,68.7896,68.8845,74270.0
2023-07-07 12:30:00,72.6,72.6,72.45,72.52,74132.0,68.8845,68.8845,68.7422,68.8086,74132.0
2023-07-07 12:35:00,72.52,72.62,72.52,72.59,46136.0,68.8086,68.9035,68.8086,68.875,46136.0
2023-07-07 12:40:00,72.59,72.59,72.5,72.55,40725.0,68.875,68.875,68.7896,68.837,40725.0
2023-07-07 12:45:00,72.56,72.62,72.53,72.61,31323.0,68.8465,68.9035,68.8181,68.894,31323.0
2023-07-07 12:50:00,72.61,72.61,72.56,72.57,29880.0,68.894,68.894,68.8465,68.856,29880.0
2023-07-07 12:55:00,72.58,72.61,72.56,72.57,94201.0,68.8655,68.894,68.8465,68.856,94201.0
2023-07-07 13:00:00,72.56,72.66,72.56,72.65,59694.0,68.8465,68.9414,68.8465,68.9319,59694.0
2023-07-07 13:05:00,72.64,72.66,72.62,72.64,22196.0,68.9224,68.9414,68.9035,68.9224,22196.0
2023-07-07 13:10:00,72.65,72.73,72.63,72.71,39796.0,68.9319,69.0078,68.9129,68.9889,39796.0
2023-07-07 13:15:00,72.71,72.72,72.67,72.69,33594.0,68.9889,68.9983,68.9509,68.9699,33594.0
2023-07-07 13:20:00,72.69,72.7,72.65,72.66,14046.0,68.9699,68.9794,68.9319,68.9414,14046.0
2023-07-07 13:25:00,72.65,72.67,72.62,72.65,20744.0,68.9319,68.9509,68.9035,68.9319,20744.0
2023-07-07 13:30:00,72.64,72.66,72.59,72.62,28337.0,68.9224,68.9414,68.875,68.9035,28337.0
2023-07-07 13:35:00,72.61,72.65,72.58,72.65,36733.0,68.894,68.9319,68.8655,68.9319,36733.0
2023-07-07 13:40:00,72.65,72.71,72.65,72.71,18588.0,68.9319,68.9889,68.9319,68.9889,18588.0
2023-07-07 13:45:00,72.71,72.71,72.64,72.64,23688.0,68.9889,68.9889,68.9224,68.9224,23688.0
2023-07-07 13:50:00,72.64,72.67,72.63,72.66,31401.0,68.9224,68.9509,68.9129,68.9414,31401.0
2023-07-07 13:55:00,72.66,72.7,72.63,72.67,46169.0,68.9414,68.9794,68.9129,68.9509,46169.0
2023-07-07 14:00:00,72.67,72.7,72.62,72.63,59848.0,68.9509,68.9794,68.9035,68.9129,59848.0
2023-07-07 14:05:00,72.63,72.71,72.61,72.66,33228.0,68.9129,68.9889,68.894,68.9414,33228.0
2023-07-07 14:10:00,72.66,72.67,72.56,72.56,38010.0,68.9414,68.9509,68.8465,68.8465,38010.0
2023-07-07 14:15:00,72.57,72.57,72.48,72.48,24043.0,68.856,68.856,68.7706,68.7706,24043.0
2023-07-07 14:20:00,72.49,72.51,72.43,72.45,32899.0,68.7801,68.7991,68.7232,68.7422,32899.0
2023-07-07 14:25:00,72.44,72.45,72.41,72.42,21103.0,68.7327,68.7422,68.7042,68.7137,21103.0
2023-07-07 14:30:00,72.42,72.42,72.36,72.37,55267.0,68.7137,68.7137,68.6568,68.6663,55267.0
2023-07-07 14:35:00,72.37,72.41,72.36,72.41,30306.0,68.6663,68.7042,68.6568,68.7042,30306.0
2023-07-07 14:40:00,72.41,72.47,72.4,72.44,21844.0,68.7042,68.7611,68.6947,68.7327,21844.0
2023-07-07 14:45:00,72.44,72.44,72.38,72.39,23557.0,68.7327,68.7327,68.6757,68.6852,23557.0
2023-07-07 14:50:00,72.39,72.42,72.37,72.4,31994.0,68.6852,68.7137,68.6663,68.6947,31994.0
2023-07-07 14:55:00,72.4,72.4,72.35,72.39,18981.0,68.6947,68.6947,68.6473,68.6852,18981.0
2023-07-07 15:00:00,72.39,72.4,72.35,72.36,28068.0,68.6852,68.6947,68.6473,68.6568,28068.0
2023-07-07 15:05:00,72.36,72.4,72.35,72.37,44485.0,68.6568,68.6947,68.6473,68.6663,44485.0
2023-07-07 15:10:00,72.37,72.39,72.32,72.33,55754.0,68.6663,68.6852,68.6188,68.6283,55754.0
2023-07-07 15:15:00,72.33,72.37,72.27,72.3,62250.0,68.6283,68.6663,68.5714,68.5998,62250.0
2023-07-07 15:20:00,72.3,72.37,72.27,72.35,70670.0,68.5998,68.6663,68.5714,68.6473,70670.0
2023-07-07 15:25:00,72.36,72.36,72.27,72.28,48451.0,68.6568,68.6568,68.5714,68.5809,48451.0
2023-07-07 15:30:00,72.28,72.33,72.27,72.29,89681.0,68.5809,68.6283,68.5714,68.5903,89681.0
2023-07-07 15:35:00,72.28,72.31,72.26,72.28,75749.0,68.5809,68.6093,68.5619,68.5809,75749.0
2023-07-07 15:40:00,72.28,72.28,72.18,72.2,38542.0,68.5809,68.5809,68.486,68.505,38542.0
2023-07-07 15:45:00,72.19,72.2,72.1,72.13,71086.0,68.4955,68.505,68.4101,68.4385,71086.0
2023-07-07 15:50:00,72.13,72.15,72.0,72.06,174223.0,68.4385,68.4575,68.3152,68.3721,174223.0
2023-07-07 15:55:00,72.06,72.06,71.95,72.02,447892.0,68.3721,68.3721,68.2677,68.3342,447892.0
2023-07-10 09:30:00,72.39,72.91,72.18,72.9,155934.0,68.6852,69.1786,68.486,69.1691,155934.0
2023-07-10 09:35:00,72.91,73.01,72.57,72.57,149202.0,69.1786,69.2735,68.856,68.856,149202.0
2023-07-10 09:40:00,72.59,72.7,72.51,72.7,78126.0,68.875,68.9794,68.7991,68.9794,78126.0
2023-07-10 09:45:00,72.7,72.77,72.53,72.77,101903.0,68.9794,69.0458,68.8181,69.0458,101903.0
2023-07-10 09:50:00,72.79,72.94,72.75,72.9,70201.0,69.0648,69.2071,69.0268,69.1691,70201.0
2023-07-10 09:55:00,72.9,73.01,72.83,72.93,64777.0,69.1691,69.2735,69.1027,69.1976,64777.0
2023-07-10 10:00:00,72.92,72.92,72.78,72.86,44985.0,69.1881,69.1881,69.0553,69.1312,44985.0
2023-07-10 10:05:00,72.86,72.86,72.71,72.74,47175.0,69.1312,69.1312,68.9889,69.0173,47175.0
2023-07-10 10:10:00,72.74,72.76,72.66,72.71,47292.0,69.0173,69.0363,68.9414,68.9889,47292.0
2023-07-10 10:15:00,72.7,72.81,72.69,72.75,40649.0,68.9794,69.0837,68.9699,69.0268,40649.0
2023-07-10 10:20:00,72.75,72.75,72.54,72.55,57039.0,69.0268,69.0268,68.8276,68.837,57039.0
2023-07-10 10:25:00,72.55,72.62,72.53,72.59,40099.0,68.837,68.9035,68.8181,68.875,40099.0
2023-07-10 10:30:00,72.6,72.6,72.48,72.5,46284.0,68.8845,68.8845,68.7706,68.7896,46284.0
2023-07-10 10:35:00,72.49,72.51,72.4,72.51,52962.0,68.7801,68.7991,68.6947,68.7991,52962.0
2023-07-10 10:40:00,72.51,72.53,72.45,72.5,33909.0,68.7991,68.8181,68.7422,68.7896,33909.0
2023-07-10 10:45:00,72.5,72.5,72.33,72.37,49331.0,68.7896,68.7896,68.6283,68.6663,49331.0
2023-07-10 10:50:00,72.37,72.48,72.36,72.45,34205.0,68.6663,68.7706,68.6568,68.7422,34205.0
2023-07-10 10:55:00,72.45,72.47,72.36,72.39,36301.0,68.7422,68.7611,68.6568,68.6852,36301.0
2023-07-10 11:00:00,72.39,72.44,72.34,72.41,46845.0,68.6852,68.7327,68.6378,68.7042,46845.0
2023-07-10 11:05:00,72.41,72.43,72.38,72.43,36063.0,68.7042,68.7232,68.6757,68.7232,36063.0
2023-07-10 11:10:00,72.44,72.47,72.4,72.41,34875.0,68.7327,68.7611,68.6947,68.7042,34875.0
2023-07-10 11:15:00,72.4,72.4,72.33,72.38,32482.0,68.6947,68.6947,68.6283,68.6757,32482.0
2023-07-10 11:20:00,72.39,72.47,72.39,72.45,22566.0,68.6852,68.7611,68.6852,68.7422,22566.0
2023-07-10 11:25:00,72.46,72.52,72.45,72.51,23763.0,68.7516,68.8086,68.7422,68.7991,23763.0
2023-07-10 11:30:00,72.51,72.58,72.51,72.52,34049.0,68.7991,68.8655,68.7991,68.8086,34049.0
2023-07-10 11:35:00,72.51,72.52,72.42,72.42,30423.0,68.7991,68.8086,68.7137,68.7137,30423.0
2023-07-10 11:40:00,72.42,72.44,72.29,72.3,47519.0,68.7137,68.7327,68.5903,68.5998,47519.0
2023-07-10 11:45:00,72.3,72.35,72.27,72.34,33970.0,68.5998,68.6473,68.5714,68.6378,33970.0
2023-07-10 11:50:00,72.34,72.44,72.34,72.39,28903.0,68.6378,68.7327,68.6378,68.6852,28903.0
2023-07-10 11:55:00,72.38,72.46,72.38,72.42,21595.0,68.6757,68.7516,68.6757,68.7137,21595.0
2023-07-10 12:00:00,72.43,72.46,72.35,72.37,29644.0,68.7232,68.7516,68.6473,68.6663,29644.0
2023-07-10 12:05:00,72.37,72.38,72.29,72.32,18728.0,68.6663,68.6757,68.5903,68.6188,18728.0
2023-07-10 12:10:00,72.33,72.37,72.31,72.35,39135.0,68.6283,68.6663,68.6093,68.6473,39135.0
2023-07-10 12:15:00,72.34,72.43,72.34,72.42,25333.0,68.6378,68.7232,68.6378,68.7137,25333.0
2023-07-10 12:20:00,72.42,72.46,72.41,72.44,25440.0,68.7137,68.7516,68.7042,68.7327,25440.0
2023-07-10 12:25:00,72.45,72.48,72.4,72.48,52658.0,68.7422,68.7706,68.6947,68.7706,52658.0
2023-07-10 12:30:00,72.49,72.53,72.47,72.48,34282.0,68.7801,68.8181,68.7611,68.7706,34282.0
2023-07-10 12:35:00,72.48,72.52,72.46,72.51,26086.0,68.7706,68.8086,68.7516,68.7991,26086.0
2023-07-10 12:40:00,72.51,72.52,72.48,72.51,24054.0,68.7991,68.8086,68.7706,68.7991,24054.0
2023-07-10 12:45:00,72.51,72.57,72.51,72.56,25206.0,68.7991,68.856,68.7991,68.8465,25206.0
2023-07-10 12:50:00,72.55,72.56,72.49,72.51,23831.0,68.837,68.8465,68.7801,68.7991,23831.0
2023-07-10 12:55:00,72.51,72.55,72.47,72.53,28211.0,68.7991,68.837,68.7611,68.8181,28211.0
2023-07-10 13:00:00,72.53,72.54,72.5,72.52,27182.0,68.8181,68.8276,68.7896,68.8086,27182.0
2023-07-10 13:05:00,72.52,72.57,72.51,72.57,23044.0,68.8086,68.856,68.7991,68.856,23044.0
2023-07-10 13:10:00,72.56,72.57,72.53,72.54,25884.0,68.8465,68.856,68.8181,68.8276,25884.0
2023-07-10 13:15:00,72.54,72.55,72.52,72.54,25025.0,68.8276,68.837,68.8086,68.8276,25025.0
2023-07-10 13:20:00,72.54,72.54,72.46,72.46,42301.0,68.8276,68.8276,68.7516,68.7516,42301.0
2023-07-10 13:25:00,72.45,72.48,72.44,72.46,31772.0,68.7422,68.7706,68.7327,68.7516,31772.0
2023-07-10 13:30:00,72.46,72.47,72.38,72.42,39288.0,68.7516,68.7611,68.6757,68.7137,39288.0
2023-07-10 13:35:00,72.41,72.41,72.36,72.37,27178.0,68.7042,68.7042,68.6568,68.6663,27178.0
2023-07-10 13:40:00,72.38,72.41,72.36,72.39,46555.0,68.6757,68.7042,68.6568,68.6852,46555.0
2023-07-10 13:45:00,72.39,72.44,72.36,72.37,60196.0,68.6852,68.7327,68.6568,68.6663,60196.0
2023-07-10 13:50:00,72.37,72.38,72.32,72.37,44941.0,68.6663,68.6757,68.6188,68.6663,44941.0
2023-07-10 13:55:00,72.36,72.37,72.33,72.34,24146.0,68.6568,68.6663,68.6283,68.6378,24146.0
2023-07-10 14:00:00,72.35,72.37,72.26,72.28,32074.0,68.6473,68.6663,68.5619,68.5809,32074.0
2023-07-10 14:05:00,72.28,72.3,72.21,72.23,32461.0,68.5809,68.5998,68.5144,68.5334,32461.0
2023-07-10 14:10:00,72.23,72.23,72.17,72.2,49985.0,68.5334,68.5334,68.4765,68.505,49985.0
2023-07-10 14:15:00,72.21,72.27,72.19,72.25,33572.0,68.5144,68.5714,68.4955,68.5524,33572.0
2023-07-10 14:20:00,72.25,72.28,72.25,72.26,29173.0,68.5524,68.5809,68.5524,68.5619,29173.0
2023-07-10 14:25:00,72.26,72.29,72.25,72.26,26502.0,68.5619,68.5903,68.5524,68.5619,26502.0
2023-07-10 14:30:00,72.26,72.32,72.25,72.28,36491.0,68.5619,68.6188,68.5524,68.5809,36491.0
2023-07-10 14:35:00,72.29,72.29,72.25,72.26,15990.0,68.5903,68.5903,68.5524,68.5619,15990.0
2023-07-10 14:40:00,72.26,72.28,72.24,72.25,26236.0,68.5619,68.5809,68.5429,68.5524,26236.0
2023-07-10 14:45:00,72.25,72.28,72.19,72.19,31670.0,68.5524,68.5809,68.4955,68.4955,31670.0
2023-07-10 14:50:00,72.2,72.22,72.18,72.22,23452.0,68.505,68.5239,68.486,68.5239,23452.0
2023-07-10 14:55:00,72.22,72.25,72.21,72.25,20505.0,68.5239,68.5524,68.5144,68.5524,20505.0
2023-07-10 15:00:00,72.25,72.27,72.21,72.22,31802.0,68.5524,68.5714,68.5144,68.5239,31802.0
2023-07-10 15:05:00,72.22,72.27,72.18,72.2,27052.0,68.5239,68.5714,68.486,68.505,27052.0
2023-07-10 15:10:00,72.2,72.23,72.16,72.22,27553.0,68.505,68.5334,68.467,68.5239,27553.0
2023-07-10 15:15:00,72.23,72.25,72.18,72.19,25693.0,68.5334,68.5524,68.486,68.4955,25693.0
2023-07-10 15:20:00,72.18,72.23,72.17,72.21,43986.0,68.486,68.5334,68.4765,68.5144,43986.0
2023-07-10 15:25:00,72.22,72.22,72.17,72.19,39883.0,68.5239,68.5239,68.4765,68.4955,39883.0
2023-07-10 15:30:00,72.18,72.18,72.07,72.08,56816.0,68.486,68.486,68.3816,68.3911,56816.0
2023-07-10 15:35:00,72.08,72.12,72.04,72.12,66883.0,68.3911,68.429,68.3531,68.429,66883.0
2023-07-10 15:40:00,72.14,72.14,72.1,72.11,50796.0,68.448,68.448,68.4101,68.4196,50796.0
2023-07-10 15:45:00,72.11,72.16,72.07,72.13,126078.0,68.4196,68.467,68.3816,68.4385,126078.0
2023-07-10 15:50:00,72.13,72.14,72.02,72.05,190123.0,68.4385,68.448,68.3342,68.3626,190123.0
2023-07-10 15:55:00,72.05,72.12,72.01,72.11,327403.0,68.3626,68.429,68.3247,68.4196,327403.0
2023-07-11 09:30:00,72.05,72.07,71.76,71.9,202416.0,68.3626,68.3816,68.0875,68.2203,202416.0
2023-07-11 09:35:00,71.9,71.91,71.61,71.65,109843.0,68.2203,68.2298,67.9451,67.9831,109843.0
2023-07-11 09:40:00,71.65,71.72,71.35,71.36,131111.0,67.9831,68.0495,67.6985,67.7079,131111.0
2023-07-11 09:45:00,71.35,71.36,71.06,71.07,95185.0,67.6985,67.7079,67.4233,67.4328,95185.0
2023-07-11 09:50:00,71.07,71.09,70.76,70.91,127467.0,67.4328,67.4518,67.1386,67.281,127467.0
2023-07-11 09:55:00,70.9,70.96,70.72,70.91,126062.0,67.2715,67.3284,67.1007,67.281,126062.0
2023-07-11 10:00:00,70.91,70.95,70.56,70.72,166872.0,67.281,67.3189,66.9489,67.1007,166872.0
2023-07-11 10:05:00,70.71,70.73,70.58,70.7,109203.0,67.0912,67.1102,66.9679,67.0817,109203.0
2023-07-11 10:10:00,70.7,70.72,70.55,70.64,89721.0,67.0817,67.1007,66.9394,67.0248,89721.0
2023-07-11 10:15:00,70.64,70.67,70.48,70.56,113482.0,67.0248,67.0533,66.873,66.9489,113482.0
2023-07-11 10:20:00,70.57,70.71,70.57,70.69,62281.0,66.9584,67.0912,66.9584,67.0722,62281.0
2023-07-11 10:25:00,70.69,70.84,70.65,70.69,99801.0,67.0722,67.2146,67.0343,67.0722,99801.0
2023-07-11 10:30:00,70.69,70.7,70.6,70.66,102320.0,67.0722,67.0817,66.9868,67.0438,102320.0
2023-07-11 10:35:00,70.66,70.71,70.56,70.69,122502.0,67.0438,67.0912,66.9489,67.0722,122502.0
2023-07-11 10:40:00,70.7,70.77,70.67,70.73,82216.0,67.0817,67.1481,67.0533,67.1102,82216.0
2023-07-11 10:45:00,70.75,70.75,70.64,70.68,90224.0,67.1292,67.1292,67.0248,67.0627,90224.0
2023-07-11 10:50:00,70.67,70.81,70.67,70.78,89683.0,67.0533,67.1861,67.0533,67.1576,89683.0
2023-07-11 10:55:00,70.77,70.91,70.76,70.9,88035.0,67.1481,67.281,67.1386,67.2715,88035.0
2023-07-11 11:00:00,70.9,71.01,70.9,70.98,52841.0,67.2715,67.3759,67.2715,67.3474,52841.0
2023-07-11 11:05:00,70.98,71.16,70.96,71.15,70379.0,67.3474,67.5182,67.3284,67.5087,70379.0
2023-07-11 11:10:00,71.15,71.21,71.04,71.11,98538.0,67.5087,67.5656,67.4043,67.4707,98538.0
2023-07-11 11:15:00,71.13,71.14,70.99,71.0,49414.0,67.4897,67.4992,67.3569,67.3664,49414.0
2023-07-11 11:20:00,70.99,71.02,70.95,70.98,40937.0,67.3569,67.3853,67.3189,67.3474,40937.0
2023-07-11 11:25:00,70.98,71.02,70.95,70.98,41277.0,67.3474,67.3853,67.3189,67.3474,41277.0
2023-07-11 11:30:00,70.98,71.02,70.93,70.96,48599.0,67.3474,67.3853,67.2999,67.3284,48599.0
2023-07-11 11:35:00,70.96,70.97,70.87,70.88,32397.0,67.3284,67.3379,67.243,67.2525,32397.0
2023-07-11 11:40:00,70.88,70.91,70.84,70.84,41626.0,67.2525,67.281,67.2146,67.2146,41626.0
2023-07-11 11:45:00,70.84,70.84,70.73,70.81,44183.0,67.2146,67.2146,67.1102,67.1861,44183.0
2023-07-11 11:50:00,70.81,70.86,70.81,70.84,40289.0,67.1861,67.2335,67.1861,67.2146,40289.0
2023-07-11 11:55:00,70.83,70.89,70.81,70.89,34753.0,67.2051,67.262,67.1861,67.262,34753.0
2023-07-11 12:00:00,70.89,70.94,70.78,70.86,61126.0,67.262,67.3094,67.1576,67.2335,61126.0
2023-07-11 12:05:00,70.85,70.86,70.73,70.75,47557.0,67.224,67.2335,67.1102,67.1292,47557.0
2023-07-11 12:10:00,70.75,70.82,70.74,70.81,38711.0,67.1292,67.1956,67.1197,67.1861,38711.0
2023-07-11 12:15:00,70.81,70.87,70.81,70.85,38435.0,67.1861,67.243,67.1861,67.224,38435.0
2023-07-11 12:20:00,70.84,70.87,70.79,70.84,30506.0,67.2146,67.243,67.1671,67.2146,30506.0
2023-07-11 12:25:00,70.84,70.89,70.77,70.86,51281.0,67.2146,67.262,67.1481,67.2335,51281.0
2023-07-11 12:30:00,70.85,70.89,70.81,70.87,53201.0,67.224,67.262,67.1861,67.243,53201.0
2023-07-11 12:35:00,70.86,70.88,70.77,70.81,35875.0,67.2335,67.2525,67.1481,67.1861,35875.0
2023-07-11 12:40:00,70.81,70.88,70.8,70.83,38863.0,67.1861,67.2525,67.1766,67.2051,38863.0
2023-07-11 12:45:00,70.83,70.83,70.74,70.8,41157.0,67.2051,67.2051,67.1197,67.1766,41157.0
2023-07-11 12:50:00,70.8,70.91,70.8,70.86,37051.0,67.1766,67.281,67.1766,67.2335,37051.0
2023-07-11 12:55:00,70.86,70.9,70.83,70.84,23688.0,67.2335,67.2715,67.2051,67.2146,23688.0
2023-07-11 13:00:00,70.85,70.89,70.65,70.87,165977.0,67.224,67.262,67.0343,67.243,165977.0
2023-07-11 13:05:00,70.86,70.88,70.81,70.81,41907.0,67.2335,67.2525,67.1861,67.1861,41907.0
2023-07-11 13:10:00,70.81,70.83,70.78,70.82,43488.0,67.1861,67.2051,67.1576,67.1956,43488.0
2023-07-11 13:15:00,70.82,70.83,70.7,70.71,104986.0,67.1956,67.2051,67.0817,67.0912,104986.0
2023-07-11 13:20:00,70.7,70.75,70.68,70.72,52596.0,67.0817,67.1292,67.0627,67.1007,52596.0
2023-07-11 13:25:00,70.72,70.75,70.7,70.72,75803.0,67.1007,67.1292,67.0817,67.1007,75803.0
2023-07-11 13:30:00,70.72,70.72,70.64,70.66,49151.0,67.1007,67.1007,67.0248,67.0438,49151.0
2023-07-11 13:35:00,70.65,70.68,70.61,70.67,43399.0,67.0343,67.0627,66.9963,67.0533,43399.0
2023-07-11 13:40:00,70.68,70.75,70.67,70.72,29641.0,67.0627,67.1292,67.0533,67.1007,29641.0
2023-07-11 13:45:00,70.71,70.81,70.7,70.8,47361.0,67.0912,67.1861,67.0817,67.1766,47361.0
2023-07-11 13:50:00,70.8,70.81,70.76,70.77,30292.0,67.1766,67.1861,67.1386,67.1481,30292.0
2023-07-11 13:55:00,70.77,70.81,70.74,70.76,20922.0,67.1481,67.1861,67.1197,67.1386,20922.0
2023-07-11 14:00:00,70.76,70.83,70.75,70.8,35239.0,67.1386,67.2051,67.1292,67.1766,35239.0
2023-07-11 14:05:00,70.79,70.84,70.78,70.8,46988.0,67.1671,67.2146,67.1576,67.1766,46988.0
2023-07-11 14:10:00,70.8,70.8,70.75,70.76,31418.0,67.1766,67.1766,67.1292,67.1386,31418.0
2023-07-11 14:15:00,70.76,70.8,70.75,70.78,40901.0,67.1386,67.1766,67.1292,67.1576,40901.0
2023-07-11 14:20:00,70.78,70.78,70.71,70.72,28864.0,67.1576,67.1576,67.0912,67.1007,28864.0
2023-07-11 14:25:00,70.71,70.76,70.7,70.73,32500.0,67.0912,67.1386,67.0817,67.1102,32500.0
2023-07-11 14:30:00,70.73,70.75,70.7,70.72,33177.0,67.1102,67.1292,67.0817,67.1007,33177.0
2023-07-11 14:35:00,70.72,70.77,70.68,70.7,57212.0,67.1007,67.1481,67.0627,67.0817,57212.0
2023-07-11 14:40:00,70.7,70.78,70.7,70.77,44278.0,67.0817,67.1576,67.0817,67.1481,44278.0
2023-07-11 14:45:00,70.77,70.79,70.74,70.75,59413.0,67.1481,67.1671,67.1197,67.1292,59413.0
2023-07-11 14:50:00,70.75,70.77,70.73,70.73,41893.0,67.1292,67.1481,67.1102,67.1102,41893.0
2023-07-11 14:55:00,70.74,70.79,70.72,70.75,53271.0,67.1197,67.1671,67.1007,67.1292,53271.0
2023-07-11 15:00:00,70.75,70.77,70.7,70.72,35936.0,67.1292,67.1481,67.0817,67.1007,35936.0
2023-07-11 15:05:00,70.72,70.72,70.64,70.65,35769.0,67.1007,67.1007,67.0248,67.0343,35769.0
2023-07-11 15:10:00,70.64,70.64,70.55,70.58,64323.0,67.0248,67.0248,66.9394,66.9679,64323.0
2023-07-11 15:15:00,70.58,70.68,70.56,70.66,80804.0,66.9679,67.0627,66.9489,67.0438,80804.0
2023-07-11 15:20:00,70.66,70.68,70.61,70.67,62656.0,67.0438,67.0627,66.9963,67.0533,62656.0
2023-07-11 15:25:00,70.66,70.68,70.63,70.67,56271.0,67.0438,67.0627,67.0153,67.0533,56271.0
2023-07-11 15:30:00,70.66,70.68,70.57,70.59,122329.0,67.0438,67.0627,66.9584,66.9773,122329.0
2023-07-11 15:35:00,70.59,70.6,70.54,70.55,140094.0,66.9773,66.9868,66.9299,66.9394,140094.0
2023-07-11 15:40:00,70.56,70.65,70.54,70.64,85105.0,66.9489,67.0343,66.9299,67.0248,85105.0
2023-07-11 15:45:00,70.64,70.73,70.59,70.73,143563.0,67.0248,67.1102,66.9773,67.1102,143563.0
2023-07-11 15:50:00,70.73,70.86,70.72,70.84,162736.0,67.1102,67.2335,67.1007,67.2146,162736.0
2023-07-11 15:55:00,70.84,70.93,70.82,70.88,384776.0,67.2146,67.2999,67.1956,67.2525,384776.0
2023-07-12 09:30:00,71.1,71.57,71.06,71.34,219271.0,67.4612,67.9072,67.4233,67.689,219271.0
2023-07-12 09:35:00,71.31,71.4,71.24,71.25,74414.0,67.6605,67.7459,67.5941,67.6036,74414.0
2023-07-12 09:40:00,71.25,71.3,70.95,71.14,88802.0,67.6036,67.651,67.3189,67.4992,88802.0
2023-07-12 09:45:00,71.14,71.36,71.1,71.33,49887.0,67.4992,67.7079,67.4612,67.6795,49887.0
2023-07-12 09:50:00,71.32,71.39,71.24,71.38,69197.0,67.67,67.7364,67.5941,67.7269,69197.0
2023-07-12 09:55:00,71.38,71.45,71.24,71.24,85792.0,67.7269,67.7933,67.5941,67.5941,85792.0
2023-07-12 10:00:00,71.25,71.26,71.01,71.02,144251.0,67.6036,67.6131,67.3759,67.3853,144251.0
2023-07-12 10:05:00,71.01,71.31,70.99,71.28,122900.0,67.3759,67.6605,67.3569,67.632,122900.0
2023-07-12 10:10:00,71.28,71.44,71.25,71.38,110467.0,67.632,67.7838,67.6036,67.7269,110467.0
2023-07-12 10:15:00,71.38,71.49,71.32,71.34,73680.0,67.7269,67.8313,67.67,67.689,73680.0
2023-07-12 10:20:00,71.34,71.37,71.22,71.37,48835.0,67.689,67.7174,67.5751,67.7174,48835.0
2023-07-12 10:25:00,71.37,71.45,71.36,71.42,60488.0,67.7174,67.7933,67.7079,67.7649,60488.0
2023-07-12 10:30:00,71.42,71.53,71.38,71.43,88545.0,67.7649,67.8692,67.7269,67.7744,88545.0
2023-07-12 10:35:00,71.42,71.64,71.41,71.64,41999.0,67.7649,67.9736,67.7554,67.9736,41999.0
2023-07-12 10:40:00,71.64,71.66,71.57,71.66,33750.0,67.9736,67.9926,67.9072,67.9926,33750.0
2023-07-12 10:45:00,71.65,71.65,71.5,71.5,27781.0,67.9831,67.9831,67.8408,67.8408,27781.0
2023-07-12 10:50:00,71.51,71.58,71.49,71.56,43618.0,67.8503,67.9167,67.8313,67.8977,43618.0
2023-07-12 10:55:00,71.56,71.56,71.39,71.41,41206.0,67.8977,67.8977,67.7364,67.7554,41206.0
2023-07-12 11:00:00,71.4,71.51,71.36,71.51,38395.0,67.7459,67.8503,67.7079,67.8503,38395.0
2023-07-12 11:05:00,71.5,71.53,71.43,71.51,35429.0,67.8408,67.8692,67.7744,67.8503,35429.0
2023-07-12 11:10:00,71.5,71.58,71.48,71.58,85370.0,67.8408,67.9167,67.8218,67.9167,85370.0
2023-07-12 11:15:00,71.57,71.71,71.57,71.69,60427.0,67.9072,68.04,67.9072,68.0211,60427.0
2023-07-12 11:20:00,71.69,71.7,71.64,71.67,35846.0,68.0211,68.0305,67.9736,68.0021,35846.0
2023-07-12 11:25:00,71.67,71.72,71.64,71.72,36348.0,68.0021,68.0495,67.9736,68.0495,36348.0
2023-07-12 11:30:00,71.72,71.72,71.65,71.7,46342.0,68.0495,68.0495,67.9831,68.0305,46342.0
2023-07-12 11:35:00,71.7,71.74,71.66,71.72,58700.0,68.0305,68.0685,67.9926,68.0495,58700.0
2023-07-12 11:40:00,71.71,71.82,71.61,71.7,70258.0,68.04,68.1444,67.9451,68.0305,70258.0
2023-07-12 11:45:00,71.69,71.74,71.63,71.67,66349.0,68.0211,68.0685,67.9641,68.0021,66349.0
2023-07-12 11:50:00,71.67,71.67,71.57,71.6,43730.0,68.0021,68.0021,67.9072,67.9357,43730.0
2023-07-12 11:55:00,71.59,71.62,71.49,71.51,57577.0,67.9262,67.9546,67.8313,67.8503,57577.0
2023-07-12 12:00:00,71.5,71.52,71.4,71.42,43869.0,67.8408,67.8598,67.7459,67.7649,43869.0
2023-07-12 12:05:00,71.41,71.59,71.4,71.56,35275.0,67.7554,67.9262,67.7459,67.8977,35275.0
2023-07-12 12:10:00,71.56,71.63,71.53,71.59,43604.0,67.8977,67.9641,67.8692,67.9262,43604.0
2023-07-12 12:15:00,71.59,71.6,71.54,71.55,28472.0,67.9262,67.9357,67.8787,67.8882,28472.0
2023-07-12 12:20:00,71.56,71.58,71.52,71.56,19519.0,67.8977,67.9167,67.8598,67.8977,19519.0
2023-07-12 12:25:00,71.56,71.58,71.44,71.44,558485.0,67.8977,67.9167,67.7838,67.7838,558485.0
2023-07-12 12:30:00,71.44,71.56,71.43,71.52,21454.0,67.7838,67.8977,67.7744,67.8598,21454.0
2023-07-12 12:35:00,71.51,71.54,71.48,71.51,43154.0,67.8503,67.8787,67.8218,67.8503,43154.0
2023-07-12 12:40:00,71.51,71.58,71.5,71.55,54272.0,67.8503,67.9167,67.8408,67.8882,54272.0
2023-07-12 12:45:00,71.54,71.64,71.49,71.6,40020.0,67.8787,67.9736,67.8313,67.9357,40020.0
2023-07-12 12:50:00,71.59,71.67,71.59,71.61,17848.0,67.9262,68.0021,67.9262,67.9451,17848.0
2023-07-12 12:55:00,71.61,71.62,71.5,71.53,43761.0,67.9451,67.9546,67.8408,67.8692,43761.0
2023-07-12 13:00:00,71.54,71.57,71.51,71.51,46705.0,67.8787,67.9072,67.8503,67.8503,46705.0
2023-07-12 13:05:00,71.51,71.55,71.48,71.53,35435.0,67.8503,67.8882,67.8218,67.8692,35435.0
2023-07-12 13:10:00,71.53,71.54,71.48,71.5,37335.0,67.8692,67.8787,67.8218,67.8408,37335.0
2023-07-12 13:15:00,71.51,71.57,71.51,71.54,31532.0,67.8503,67.9072,67.8503,67.8787,31532.0
2023-07-12 13:20:00,71.54,71.54,71.49,71.51,20088.0,67.8787,67.8787,67.8313,67.8503,20088.0
2023-07-12 13:25:00,71.5,71.53,71.48,71.49,19200.0,67.8408,67.8692,67.8218,67.8313,19200.0
2023-07-12 13:30:00,71.48,71.54,71.48,71.53,36869.0,67.8218,67.8787,67.8218,67.8692,36869.0
2023-07-12 13:35:00,71.53,71.56,71.52,71.53,33063.0,67.8692,67.8977,67.8598,67.8692,33063.0
2023-07-12 13:40:00,71.53,71.56,71.46,71.47,33647.0,67.8692,67.8977,67.8028,67.8123,33647.0
2023-07-12 13:45:00,71.47,71.47,71.42,71.47,19707.0,67.8123,67.8123,67.7649,67.8123,19707.0
2023-07-12 13:50:00,71.47,71.48,71.4,71.42,18222.0,67.8123,67.8218,67.7459,67.7649,18222.0
2023-07-12 13:55:00,71.42,71.46,71.41,71.43,25599.0,67.7649,67.8028,67.7554,67.7744,25599.0
2023-07-12 14:00:00,71.44,71.46,71.4,71.43,17816.0,67.7838,67.8028,67.7459,67.7744,17816.0
2023-07-12 14:05:00,71.42,71.49,71.42,71.47,28376.0,67.7649,67.8313,67.7649,67.8123,28376.0
2023-07-12 14:10:00,71.46,71.53,71.43,71.43,36559.0,67.8028,67.8692,67.7744,67.7744,36559.0
2023-07-12 14:15:00,71.44,71.45,71.39,71.4,64862.0,67.7838,67.7933,67.7364,67.7459,64862.0
2023-07-12 14:20:00,71.41,71.49,71.4,71.45,27540.0,67.7554,67.8313,67.7459,67.7933,27540.0
2023-07-12 14:25:00,71.45,71.45,71.4,71.42,38389.0,67.7933,67.7933,67.7459,67.7649,38389.0
2023-07-12 14:30:00,71.42,71.45,71.4,71.45,24605.0,67.7649,67.7933,67.7459,67.7933,24605.0
2023-07-12 14:35:00,71.45,71.49,71.42,71.45,39148.0,67.7933,67.8313,67.7649,67.7933,39148.0
2023-07-12 14:40:00,71.45,71.45,71.37,71.44,51596.0,67.7933,67.7933,67.7174,67.7838,51596.0
2023-07-12 14:45:00,71.45,71.47,71.42,71.45,33698.0,67.7933,67.8123,67.7649,67.7933,33698.0
2023-07-12 14:50:00,71.45,71.49,71.43,71.45,35269.0,67.7933,67.8313,67.7744,67.7933,35269.0
2023-07-12 14:55:00,71.45,71.49,71.43,71.48,37476.0,67.7933,67.8313,67.7744,67.8218,37476.0
2023-07-12 15:00:00,71.48,71.49,71.41,71.44,59066.0,67.8218,67.8313,67.7554,67.7838,59066.0
2023-07-12 15:05:00,71.43,71.45,71.38,71.39,42071.0,67.7744,67.7933,67.7269,67.7364,42071.0
2023-07-12 15:10:00,71.4,71.4,71.33,71.33,41226.0,67.7459,67.7459,67.6795,67.6795,41226.0
2023-07-12 15:15:00,71.33,71.35,71.29,71.33,82488.0,67.6795,67.6985,67.6415,67.6795,82488.0
2023-07-12 15:20:00,71.33,71.41,71.3,71.39,65127.0,67.6795,67.7554,67.651,67.7364,65127.0
2023-07-12 15:25:00,71.39,71.47,71.38,71.43,67897.0,67.7364,67.8123,67.7269,67.7744,67897.0
2023-07-12 15:30:00,71.42,71.46,71.39,71.45,64422.0,67.7649,67.8028,67.7364,67.7933,64422.0
2023-07-12 15:35:00,71.45,71.53,71.43,71.43,91570.0,67.7933,67.8692,67.7744,67.7744,91570.0
2023-07-12 15:40:00,71.44,71.46,71.4,71.45,79747.0,67.7838,67.8028,67.7459,67.7933,79747.0
2023-07-12 15:45:00,71.45,71.45,71.35,71.39,106903.0,67.7933,67.7933,67.6985,67.7364,106903.0
2023-07-12 15:50:00,71.38,71.41,71.26,71.33,242797.0,67.7269,67.7554,67.6131,67.6795,242797.0
2023-07-12 15:55:00,71.33,71.42,71.27,71.42,401487.0,67.6795,67.7649,67.6225,67.7649,401487.0
2023-07-13 09:30:00,71.24,71.72,71.24,71.57,164037.0,67.5941,68.0495,67.5941,67.9072,164037.0
2023-07-13 09:35:00,71.62,71.71,71.51,71.64,56279.0,67.9546,68.04,67.8503,67.9736,56279.0
2023-07-13 09:40:00,71.64,71.66,71.54,71.54,60068.0,67.9736,67.9926,67.8787,67.8787,60068.0
2023-07-13 09:45:00,71.55,71.56,71.38,71.41,57039.0,67.8882,67.8977,67.7269,67.7554,57039.0
2023-07-13 09:50:00,71.41,71.53,71.32,71.35,67201.0,67.7554,67.8692,67.67,67.6985,67201.0
2023-07-13 09:55:00,71.35,71.36,71.2,71.31,66373.0,67.6985,67.7079,67.5561,67.6605,66373.0
2023-07-13 10:00:00,71.31,71.4,71.28,71.31,30956.0,67.6605,67.7459,67.632,67.6605,30956.0
2023-07-13 10:05:00,71.31,71.34,71.24,71.32,68210.0,67.6605,67.689,67.5941,67.67,68210.0
2023-07-13 10:10:00,71.33,71.42,71.33,71.36,38619.0,67.6795,67.7649,67.6795,67.7079,38619.0
2023-07-13 10:15:00,71.37,71.48,71.3,71.48,65792.0,67.7174,67.8218,67.651,67.8218,65792.0
2023-07-13 10:20:00,71.48,71.5,71.43,71.44,27301.0,67.8218,67.8408,67.7744,67.7838,27301.0
2023-07-13 10:25:00,71.45,71.49,71.4,71.45,62485.0,67.7933,67.8313,67.7459,67.7933,62485.0
2023-07-13 10:30:00,71.46,71.51,71.42,71.49,39414.0,67.8028,67.8503,67.7649,67.8313,39414.0
2023-07-13 10:35:00,71.49,71.54,71.43,71.46,50007.0,67.8313,67.8787,67.7744,67.8028,50007.0
2023-07-13 10:40:00,71.47,71.48,71.41,71.42,29768.0,67.8123,67.8218,67.7554,67.7649,29768.0
2023-07-13 10:45:00,71.42,71.42,71.33,71.34,24435.0,67.7649,67.7649,67.6795,67.689,24435.0
2023-07-13 10:50:00,71.35,71.38,71.33,71.34,21300.0,67.6985,67.7269,67.6795,67.689,21300.0
2023-07-13 10:55:00,71.34,71.37,71.33,71.36,16398.0,67.689,67.7174,67.6795,67.7079,16398.0
2023-07-13 11:00:00,71.36,71.37,71.25,71.3,26308.0,67.7079,67.7174,67.6036,67.651,26308.0
2023-07-13 11:05:00,71.31,71.33,71.3,71.32,15210.0,67.6605,67.6795,67.651,67.67,15210.0
2023-07-13 11:10:00,71.33,71.41,71.28,71.29,37120.0,67.6795,67.7554,67.632,67.6415,37120.0
2023-07-13 11:15:00,71.3,71.45,71.29,71.45,22069.0,67.651,67.7933,67.6415,67.7933,22069.0
2023-07-13 11:20:00,71.45,71.46,71.37,71.41,35205.0,67.7933,67.8028,67.7174,67.7554,35205.0
2023-07-13 11:25:00,71.41,71.42,71.38,71.41,34949.0,67.7554,67.7649,67.7269,67.7554,34949.0
2023-07-13 11:30:00,71.4,71.42,71.34,71.37,35499.0,67.7459,67.7649,67.689,67.7174,35499.0
2023-07-13 11:35:00,71.37,71.38,71.34,71.36,34881.0,67.7174,67.7269,67.689,67.7079,34881.0
2023-07-13 11:40:00,71.36,71.37,71.32,71.36,19528.0,67.7079,67.7174,67.67,67.7079,19528.0
2023-07-13 11:45:00,71.36,71.46,71.35,71.44,30397.0,67.7079,67.8028,67.6985,67.7838,30397.0
2023-07-13 11:50:00,71.43,71.52,71.43,71.51,32883.0,67.7744,67.8598,67.7744,67.8503,32883.0
2023-07-13 11:55:00,71.52,71.56,71.5,71.51,22120.0,67.8598,67.8977,67.8408,67.8503,22120.0
2023-07-13 12:00:00,71.53,71.59,71.53,71.58,51124.0,67.8692,67.9262,67.8692,67.9167,51124.0
2023-07-13 12:05:00,71.58,71.59,71.53,71.55,40817.0,67.9167,67.9262,67.8692,67.8882,40817.0
2023-07-13 12:10:00,71.55,71.59,71.52,71.56,22311.0,67.8882,67.9262,67.8598,67.8977,22311.0
2023-07-13 12:15:00,71.56,71.65,71.56,71.64,32415.0,67.8977,67.9831,67.8977,67.9736,32415.0
2023-07-13 12:20:00,71.64,71.7,71.62,71.7,36649.0,67.9736,68.0305,67.9546,68.0305,36649.0
2023-07-13 12:25:00,71.7,71.75,71.67,71.69,40851.0,68.0305,68.078,68.0021,68.0211,40851.0
2023-07-13 12:30:00,71.7,71.78,71.69,71.73,41548.0,68.0305,68.1064,68.0211,68.059,41548.0
2023-07-13 12:35:00,71.73,71.75,71.68,71.7,47568.0,68.059,68.078,68.0116,68.0305,47568.0
2023-07-13 12:40:00,71.7,71.73,71.68,71.7,19029.0,68.0305,68.059,68.0116,68.0305,19029.0
2023-07-13 12:45:00,71.7,71.7,71.6,71.61,22246.0,68.0305,68.0305,67.9357,67.9451,22246.0
2023-07-13 12:50:00,71.61,71.69,71.61,71.69,49098.0,67.9451,68.0211,67.9451,68.0211,49098.0
2023-07-13 12:55:00,71.69,71.74,71.68,71.73,29407.0,68.0211,68.0685,68.0116,68.059,29407.0
2023-07-13 13:00:00,71.75,71.75,71.68,71.7,31307.0,68.078,68.078,68.0116,68.0305,31307.0
2023-07-13 13:05:00,71.7,71.71,71.66,71.69,41476.0,68.0305,68.04,67.9926,68.0211,41476.0
2023-07-13 13:10:00,71.69,71.74,71.68,71.72,20585.0,68.0211,68.0685,68.0116,68.0495,20585.0
2023-07-13 13:15:00,71.72,71.74,71.69,71.7,28843.0,68.0495,68.0685,68.0211,68.0305,28843.0
2023-07-13 13:20:00,71.7,71.71,71.63,71.64,43269.0,68.0305,68.04,67.9641,67.9736,43269.0
2023-07-13 13:25:00,71.64,71.65,71.6,71.62,39671.0,67.9736,67.9831,67.9357,67.9546,39671.0
2023-07-13 13:30:00,71.62,71.65,71.59,71.65,22481.0,67.9546,67.9831,67.9262,67.9831,22481.0
2023-07-13 13:35:00,71.65,71.72,71.65,71.71,39591.0,67.9831,68.0495,67.9831,68.04,39591.0
2023-07-13 13:40:00,71.7,71.8,71.7,71.78,25851.0,68.0305,68.1254,68.0305,68.1064,25851.0
2023-07-13 13:45:00,71.78,71.8,71.72,71.72,31567.0,68.1064,68.1254,68.0495,68.0495,31567.0
2023-07-13 13:50:00,71.73,71.76,71.7,71.76,32086.0,68.059,68.0875,68.0305,68.0875,32086.0
2023-07-13 13:55:00,71.76,71.79,71.72,71.72,28771.0,68.0875,68.1159,68.0495,68.0495,28771.0
2023-07-13 14:00:00,71.73,71.74,71.7,71.73,10893.0,68.059,68.0685,68.0305,68.059,10893.0
2023-07-13 14:05:00,71.73,71.82,71.73,71.81,40434.0,68.059,68.1444,68.059,68.1349,40434.0
2023-07-13 14:10:00,71.81,71.84,71.77,71.8,16006.0,68.1349,68.1634,68.097,68.1254,16006.0
2023-07-13 14:15:00,71.8,71.86,71.79,71.84,17024.0,68.1254,68.1824,68.1159,68.1634,17024.0
2023-07-13 14:20:00,71.84,71.85,71.76,71.78,32688.0,68.1634,68.1729,68.0875,68.1064,32688.0
2023-07-13 14:25:00,71.78,71.79,71.73,71.76,33718.0,68.1064,68.1159,68.059,68.0875,33718.0
2023-07-13 14:30:00,71.77,71.81,71.73,71.81,26981.0,68.097,68.1349,68.059,68.1349,26981.0
2023-07-13 14:35:00,71.8,71.81,71.72,71.75,42825.0,68.1254,68.1349,68.0495,68.078,42825.0
2023-07-13 14:40:00,71.75,71.77,71.72,71.76,30467.0,68.078,68.097,68.0495,68.0875,30467.0
2023-07-13 14:45:00,71.76,71.79,71.75,71.77,25399.0,68.0875,68.1159,68.078,68.097,25399.0
2023-07-13 14:50:00,71.77,71.78,71.74,71.77,23659.0,68.097,68.1064,68.0685,68.097,23659.0
2023-07-13 14:55:00,71.77,71.77,71.74,71.76,29531.0,68.097,68.097,68.0685,68.0875,29531.0
2023-07-13 15:00:00,71.77,71.81,71.76,71.8,25134.0,68.097,68.1349,68.0875,68.1254,25134.0
2023-07-13 15:05:00,71.81,71.82,71.76,71.78,26559.0,68.1349,68.1444,68.0875,68.1064,26559.0
2023-07-13 15:10:00,71.78,71.82,71.76,71.79,39201.0,68.1064,68.1444,68.0875,68.1159,39201.0
2023-07-13 15:15:00,71.8,71.83,71.79,71.83,32012.0,68.1254,68.1539,68.1159,68.1539,32012.0
2023-07-13 15:20:00,71.83,71.86,71.8,71.84,45967.0,68.1539,68.1824,68.1254,68.1634,45967.0
2023-07-13 15:25:00,71.84,71.85,71.8,71.84,22018.0,68.1634,68.1729,68.1254,68.1634,22018.0
2023-07-13 15:30:00,71.84,71.88,71.83,71.86,60527.0,68.1634,68.2013,68.1539,68.1824,60527.0
2023-07-13 15:35:00,71.87,71.88,71.8,71.87,75616.0,68.1918,68.2013,68.1254,68.1918,75616.0
2023-07-13 15:40:00,71.87,71.91,71.83,71.91,60502.0,68.1918,68.2298,68.1539,68.2298,60502.0
2023-07-13 15:45:00,71.91,71.93,71.86,71.89,72774.0,68.2298,68.2488,68.1824,68.2108,72774.0
2023-07-13 15:50:00,71.88,71.9,71.81,71.83,155485.0,68.2013,68.2203,68.1349,68.1539,155485.0
2023-07-13 15:55:00,71.84,71.85,71.79,71.83,317026.0,68.1634,68.1729,68.1159,68.1539,317026.0
2023-07-14 09:30:00,71.97,71.99,71.8,71.85,149350.0,68.2867,68.3057,68.1254,68.1729,149350.0
2023-07-14 09:35:00,71.88,71.88,71.76,71.85,62905.0,68.2013,68.2013,68.0875,68.1729,62905.0
2023-07-14 09:40:00,71.83,71.91,71.69,71.9,62545.0,68.1539,68.2298,68.0211,68.2203,62545.0
2023-07-14 09:45:00,71.9,71.9,71.74,71.78,59411.0,68.2203,68.2203,68.0685,68.1064,59411.0
2023-07-14 09:50:00,71.78,71.91,71.75,71.87,52738.0,68.1064,68.2298,68.078,68.1918,52738.0
2023-07-14 09:55:00,71.89,71.94,71.87,71.89,32620.0,68.2108,68.2583,68.1918,68.2108,32620.0
2023-07-14 10:00:00,71.87,71.88,71.67,71.7,57831.0,68.1918,68.2013,68.0021,68.0305,57831.0
2023-07-14 10:05:00,71.7,71.79,71.66,71.69,39869.0,68.0305,68.1159,67.9926,68.0211,39869.0
2023-07-14 10:10:00,71.69,71.7,71.62,71.7,24791.0,68.0211,68.0305,67.9546,68.0305,24791.0
2023-07-14 10:15:00,71.72,71.76,71.68,71.68,38475.0,68.0495,68.0875,68.0116,68.0116,38475.0
2023-07-14 10:20:00,71.68,71.69,71.6,71.66,30219.0,68.0116,68.0211,67.9357,67.9926,30219.0
2023-07-14 10:25:00,71.67,71.81,71.66,71.72,37914.0,68.0021,68.1349,67.9926,68.0495,37914.0
2023-07-14 10:30:00,71.71,71.82,71.7,71.81,34959.0,68.04,68.1444,68.0305,68.1349,34959.0
2023-07-14 10:35:00,71.82,71.95,71.8,71.91,48812.0,68.1444,68.2677,68.1254,68.2298,48812.0
2023-07-14 10:40:00,71.91,72.0,71.87,71.96,32593.0,68.2298,68.3152,68.1918,68.2772,32593.0
2023-07-14 10:45:00,71.96,72.07,71.93,72.05,47201.0,68.2772,68.3816,68.2488,68.3626,47201.0
2023-07-14 10:50:00,72.06,72.08,71.88,71.89,31934.0,68.3721,68.3911,68.2013,68.2108,31934.0
2023-07-14 10:55:00,71.88,72.03,71.86,72.02,20831.0,68.2013,68.3437,68.1824,68.3342,20831.0
2023-07-14 11:00:00,72.02,72.02,71.84,71.86,16291.0,68.3342,68.3342,68.1634,68.1824,16291.0
2023-07-14 11:05:00,71.86,71.88,71.8,71.87,21911.0,68.1824,68.2013,68.1254,68.1918,21911.0
2023-07-14 11:10:00,71.88,71.89,71.84,71.89,10210.0,68.2013,68.2108,68.1634,68.2108,10210.0
2023-07-14 11:15:00,71.89,71.91,71.84,71.87,21537.0,68.2108,68.2298,68.1634,68.1918,21537.0
2023-07-14 11:20:00,71.87,71.89,71.82,71.83,27717.0,68.1918,68.2108,68.1444,68.1539,27717.0
2023-07-14 11:25:00,71.83,71.88,71.8,71.81,13955.0,68.1539,68.2013,68.1254,68.1349,13955.0
2023-07-14 11:30:00,71.81,71.86,71.8,71.81,16173.0,68.1349,68.1824,68.1254,68.1349,16173.0
2023-07-14 11:35:00,71.8,71.82,71.73,71.75,26674.0,68.1254,68.1444,68.059,68.078,26674.0
2023-07-14 11:40:00,71.75,71.8,71.75,71.78,16716.0,68.078,68.1254,68.078,68.1064,16716.0
2023-07-14 11:45:00,71.76,71.79,71.75,71.77,15699.0,68.0875,68.1159,68.078,68.097,15699.0
2023-07-14 11:50:00,71.76,71.8,71.69,71.8,18012.0,68.0875,68.1254,68.0211,68.1254,18012.0
2023-07-14 11:55:00,71.81,71.83,71.74,71.75,15626.0,68.1349,68.1539,68.0685,68.078,15626.0
2023-07-14 12:00:00,71.74,71.85,71.74,71.81,17882.0,68.0685,68.1729,68.0685,68.1349,17882.0
2023-07-14 12:05:00,71.82,71.84,71.77,71.78,19134.0,68.1444,68.1634,68.097,68.1064,19134.0
2023-07-14 12:10:00,71.78,71.82,71.74,71.81,14629.0,68.1064,68.1444,68.0685,68.1349,14629.0
2023-07-14 12:15:00,71.81,71.83,71.79,71.83,15807.0,68.1349,68.1539,68.1159,68.1539,15807.0
2023-07-14 12:20:00,71.83,71.94,71.82,71.93,46673.0,68.1539,68.2583,68.1444,68.2488,46673.0
2023-07-14 12:25:00,71.94,71.97,71.86,71.89,59996.0,68.2583,68.2867,68.1824,68.2108,59996.0
2023-07-14 12:30:00,71.89,71.94,71.87,71.91,16634.0,68.2108,68.2583,68.1918,68.2298,16634.0
2023-07-14 12:35:00,71.91,71.96,71.88,71.95,14147.0,68.2298,68.2772,68.2013,68.2677,14147.0
2023-07-14 12:40:00,71.95,72.0,71.95,71.98,20173.0,68.2677,68.3152,68.2677,68.2962,20173.0
2023-07-14 12:45:00,71.99,72.0,71.94,71.98,28241.0,68.3057,68.3152,68.2583,68.2962,28241.0
2023-07-14 12:50:00,71.98,71.99,71.9,71.92,22353.0,68.2962,68.3057,68.2203,68.2393,22353.0
2023-07-14 12:55:00,71.92,72.05,71.92,72.03,37917.0,68.2393,68.3626,68.2393,68.3437,37917.0
2023-07-14 13:00:00,72.03,72.1,72.03,72.07,22295.0,68.3437,68.4101,68.3437,68.3816,22295.0
2023-07-14 13:05:00,72.08,72.1,72.06,72.06,13179.0,68.3911,68.4101,68.3721,68.3721,13179.0
2023-07-14 13:10:00,72.07,72.07,72.03,72.05,15822.0,68.3816,68.3816,68.3437,68.3626,15822.0
2023-07-14 13:15:00,72.05,72.15,72.04,72.12,39046.0,68.3626,68.4575,68.3531,68.429,39046.0
2023-07-14 13:20:00,72.12,72.13,72.03,72.03,10128.0,68.429,68.4385,68.3437,68.3437,10128.0
2023-07-14 13:25:00,72.04,72.12,72.04,72.12,22229.0,68.3531,68.429,68.3531,68.429,22229.0
2023-07-14 13:30:00,72.11,72.14,72.09,72.14,25374.0,68.4196,68.448,68.4006,68.448,25374.0
2023-07-14 13:35:00,72.13,72.18,72.13,72.17,20819.0,68.4385,68.486,68.4385,68.4765,20819.0
2023-07-14 13:40:00,72.17,72.18,72.15,72.16,15283.0,68.4765,68.486,68.4575,68.467,15283.0
2023-07-14 13:45:00,72.15,72.22,72.15,72.21,20794.0,68.4575,68.5239,68.4575,68.5144,20794.0
2023-07-14 13:50:00,72.2,72.21,72.14,72.15,24713.0,68.505,68.5144,68.448,68.4575,24713.0
2023-07-14 13:55:00,72.15,72.19,72.13,72.15,21103.0,68.4575,68.4955,68.4385,68.4575,21103.0
2023-07-14 14:00:00,72.15,72.2,72.14,72.14,23149.0,68.4575,68.505,68.448,68.448,23149.0
2023-07-14 14:05:00,72.15,72.15,72.04,72.06,15534.0,68.4575,68.4575,68.3531,68.3721,15534.0
2023-07-14 14:10:00,72.06,72.13,72.05,72.11,22954.0,68.3721,68.4385,68.3626,68.4196,22954.0
2023-07-14 14:15:00,72.1,72.13,72.09,72.1,16735.0,68.4101,68.4385,68.4006,68.4101,16735.0
2023-07-14 14:20:00,72.09,72.1,72.06,72.08,20746.0,68.4006,68.4101,68.3721,68.3911,20746.0
2023-07-14 14:25:00,72.09,72.13,72.09,72.12,23550.0,68.4006,68.4385,68.4006,68.429,23550.0
2023-07-14 14:30:00,72.12,72.17,72.11,72.12,31168.0,68.429,68.4765,68.4196,68.429,31168.0
2023-07-14 14:35:00,72.13,72.15,72.11,72.15,15163.0,68.4385,68.4575,68.4196,68.4575,15163.0
2023-07-14 14:40:00,72.15,72.17,72.12,72.14,32821.0,68.4575,68.4765,68.429,68.448,32821.0
2023-07-14 14:45:00,72.15,72.22,72.14,72.22,44176.0,68.4575,68.5239,68.448,68.5239,44176.0
2023-07-14 14:50:00,72.22,72.23,72.18,72.22,32006.0,68.5239,68.5334,68.486,68.5239,32006.0
2023-07-14 14:55:00,72.22,72.23,72.16,72.21,21367.0,68.5239,68.5334,68.467,68.5144,21367.0
2023-07-14 15:00:00,72.21,72.26,72.17,72.26,28656.0,68.5144,68.5619,68.4765,68.5619,28656.0
2023-07-14 15:05:00,72.26,72.29,72.24,72.29,42724.0,68.5619,68.5903,68.5429,68.5903,42724.0
2023-07-14 15:10:00,72.29,72.32,72.27,72.29,26251.0,68.5903,68.6188,68.5714,68.5903,26251.0
2023-07-14 15:15:00,72.29,72.34,72.28,72.31,32124.0,68.5903,68.6378,68.5809,68.6093,32124.0
2023-07-14 15:20:00,72.31,72.34,72.27,72.27,32590.0,68.6093,68.6378,68.5714,68.5714,32590.0
2023-07-14 15:25:00,72.26,72.29,72.24,72.28,42822.0,68.5619,68.5903,68.5429,68.5809,42822.0
2023-07-14 15:30:00,72.28,72.31,72.23,72.27,57626.0,68.5809,68.6093,68.5334,68.5714,57626.0
2023-07-14 15:35:00,72.27,72.27,72.23,72.24,44748.0,68.5714,68.5714,68.5334,68.5429,44748.0
2023-07-14 15:40:00,72.24,72.25,72.17,72.17,40694.0,68.5429,68.5524,68.4765,68.4765,40694.0
2023-07-14 15:45:00,72.17,72.19,72.14,72.19,59959.0,68.4765,68.4955,68.448,68.4955,59959.0
2023-07-14 15:50:00,72.18,72.28,72.13,72.25,107174.0,68.486,68.5809,68.4385,68.5524,107174.0
2023-07-14 15:55:00,72.24,72.29,72.19,72.28,260868.0,68.5429,68.5903,68.4955,68.5809,260868.0
2023-07-17 09:30:00,72.05,72.22,72.01,72.05,110875.0,68.3626,68.5239,68.3247,68.3626,110875.0
2023-07-17 09:35:00,72.05,72.17,71.9,72.14,117449.0,68.3626,68.4765,68.2203,68.448,117449.0
2023-07-17 09:40:00,72.15,72.28,72.04,72.28,50523.0,68.4575,68.5809,68.3531,68.5809,50523.0
2023-07-17 09:45:00,72.28,72.41,72.13,72.15,79344.0,68.5809,68.7042,68.4385,68.4575,79344.0
2023-07-17 09:50:00,72.17,72.26,72.17,72.21,37359.0,68.4765,68.5619,68.4765,68.5144,37359.0
2023-07-17 09:55:00,72.22,72.31,72.21,72.25,44114.0,68.5239,68.6093,68.5144,68.5524,44114.0
2023-07-17 10:00:00,72.23,72.35,72.17,72.33,41250.0,68.5334,68.6473,68.4765,68.6283,41250.0
2023-07-17 10:05:00,72.31,72.43,72.31,72.34,24993.0,68.6093,68.7232,68.6093,68.6378,24993.0
2023-07-17 10:10:00,72.34,72.43,72.27,72.28,38474.0,68.6378,68.7232,68.5714,68.5809,38474.0
2023-07-17 10:15:00,72.28,72.33,72.27,72.33,23715.0,68.5809,68.6283,68.5714,68.6283,23715.0
2023-07-17 10:20:00,72.33,72.44,72.3,72.41,41002.0,68.6283,68.7327,68.5998,68.7042,41002.0
2023-07-17 10:25:00,72.42,72.44,72.35,72.41,30522.0,68.7137,68.7327,68.6473,68.7042,30522.0
2023-07-17 10:30:00,72.4,72.42,72.37,72.41,31691.0,68.6947,68.7137,68.6663,68.7042,31691.0
2023-07-17 10:35:00,72.41,72.41,72.25,72.27,26046.0,68.7042,68.7042,68.5524,68.5714,26046.0
2023-07-17 10:40:00,72.26,72.36,72.25,72.34,17964.0,68.5619,68.6568,68.5524,68.6378,17964.0
2023-07-17 10:45:00,72.33,72.42,72.31,72.39,39849.0,68.6283,68.7137,68.6093,68.6852,39849.0
2023-07-17 10:50:00,72.39,72.41,72.31,72.32,30804.0,68.6852,68.7042,68.6093,68.6188,30804.0
2023-07-17 10:55:00,72.31,72.4,72.29,72.4,28640.0,68.6093,68.6947,68.5903,68.6947,28640.0
2023-07-17 11:00:00,72.39,72.43,72.37,72.42,23602.0,68.6852,68.7232,68.6663,68.7137,23602.0
2023-07-17 11:05:00,72.42,72.46,72.37,72.45,22766.0,68.7137,68.7516,68.6663,68.7422,22766.0
2023-07-17 11:10:00,72.46,72.48,72.39,72.42,36078.0,68.7516,68.7706,68.6852,68.7137,36078.0
2023-07-17 11:15:00,72.42,72.51,72.41,72.51,46723.0,68.7137,68.7991,68.7042,68.7991,46723.0
2023-07-17 11:20:00,72.51,72.56,72.46,72.47,48215.0,68.7991,68.8465,68.7516,68.7611,48215.0
2023-07-17 11:25:00,72.47,72.52,72.42,72.51,22786.0,68.7611,68.8086,68.7137,68.7991,22786.0
2023-07-17 11:30:00,72.52,72.62,72.51,72.53,45406.0,68.8086,68.9035,68.7991,68.8181,45406.0
2023-07-17 11:35:00,72.53,72.58,72.52,72.57,24844.0,68.8181,68.8655,68.8086,68.856,24844.0
2023-07-17 11:40:00,72.56,72.58,72.51,72.56,28812.0,68.8465,68.8655,68.7991,68.8465,28812.0
2023-07-17 11:45:00,72.55,72.56,72.51,72.53,24285.0,68.837,68.8465,68.7991,68.8181,24285.0
2023-07-17 11:50:00,72.53,72.54,72.47,72.53,40879.0,68.8181,68.8276,68.7611,68.8181,40879.0
2023-07-17 11:55:00,72.52,72.56,72.5,72.53,29051.0,68.8086,68.8465,68.7896,68.8181,29051.0
2023-07-17 12:00:00,72.54,72.56,72.49,72.53,28683.0,68.8276,68.8465,68.7801,68.8181,28683.0
2023-07-17 12:05:00,72.54,72.55,72.43,72.48,25559.0,68.8276,68.837,68.7232,68.7706,25559.0
2023-07-17 12:10:00,72.48,72.5,72.44,72.45,19416.0,68.7706,68.7896,68.7327,68.7422,19416.0
2023-07-17 12:15:00,72.44,72.44,72.39,72.4,22614.0,68.7327,68.7327,68.6852,68.6947,22614.0
2023-07-17 12:20:00,72.4,72.47,72.37,72.45,27339.0,68.6947,68.7611,68.6663,68.7422,27339.0
2023-07-17 12:25:00,72.45,72.49,72.4,72.41,22386.0,68.7422,68.7801,68.6947,68.7042,22386.0
2023-07-17 12:30:00,72.41,72.43,72.39,72.42,20405.0,68.7042,68.7232,68.6852,68.7137,20405.0
2023-07-17 12:35:00,72.41,72.47,72.4,72.45,29426.0,68.7042,68.7611,68.6947,68.7422,29426.0
2023-07-17 12:40:00,72.44,72.46,72.41,72.41,14598.0,68.7327,68.7516,68.7042,68.7042,14598.0
2023-07-17 12:45:00,72.41,72.41,72.34,72.37,18275.0,68.7042,68.7042,68.6378,68.6663,18275.0
2023-07-17 12:50:00,72.36,72.43,72.36,72.4,26052.0,68.6568,68.7232,68.6568,68.6947,26052.0
2023-07-17 12:55:00,72.39,72.39,72.34,72.36,27424.0,68.6852,68.6852,68.6378,68.6568,27424.0
2023-07-17 13:00:00,72.35,72.36,72.27,72.29,25039.0,68.6473,68.6568,68.5714,68.5903,25039.0
2023-07-17 13:05:00,72.29,72.35,72.27,72.28,17545.0,68.5903,68.6473,68.5714,68.5809,17545.0
2023-07-17 13:10:00,72.28,72.29,72.23,72.24,26635.0,68.5809,68.5903,68.5334,68.5429,26635.0
2023-07-17 13:15:00,72.24,72.26,72.21,72.23,28458.0,68.5429,68.5619,68.5144,68.5334,28458.0
2023-07-17 13:20:00,72.23,72.23,72.18,72.18,29111.0,68.5334,68.5334,68.486,68.486,29111.0
2023-07-17 13:25:00,72.18,72.22,72.18,72.21,23391.0,68.486,68.5239,68.486,68.5144,23391.0
2023-07-17 13:30:00,72.22,72.23,72.13,72.16,19725.0,68.5239,68.5334,68.4385,68.467,19725.0
2023-07-17 13:35:00,72.15,72.17,72.11,72.15,18805.0,68.4575,68.4765,68.4196,68.4575,18805.0
2023-07-17 13:40:00,72.16,72.19,72.13,72.19,28622.0,68.467,68.4955,68.4385,68.4955,28622.0
2023-07-17 13:45:00,72.19,72.23,72.18,72.19,33636.0,68.4955,68.5334,68.486,68.4955,33636.0
2023-07-17 13:50:00,72.19,72.19,72.16,72.17,25144.0,68.4955,68.4955,68.467,68.4765,25144.0
2023-07-17 13:55:00,72.18,72.22,72.17,72.2,32113.0,68.486,68.5239,68.4765,68.505,32113.0
2023-07-17 14:00:00,72.2,72.21,72.1,72.12,32481.0,68.505,68.5144,68.4101,68.429,32481.0
2023-07-17 14:05:00,72.12,72.17,72.11,72.14,37239.0,68.429,68.4765,68.4196,68.448,37239.0
2023-07-17 14:10:00,72.14,72.16,72.12,72.13,33927.0,68.448,68.467,68.429,68.4385,33927.0
2023-07-17 14:15:00,72.12,72.13,71.99,72.0,39636.0,68.429,68.4385,68.3057,68.3152,39636.0
2023-07-17 14:20:00,72.01,72.1,71.99,72.1,43725.0,68.3247,68.4101,68.3057,68.4101,43725.0
2023-07-17 14:25:00,72.1,72.1,72.04,72.05,38775.0,68.4101,68.4101,68.3531,68.3626,38775.0
2023-07-17 14:30:00,72.05,72.09,72.04,72.07,38460.0,68.3626,68.4006,68.3531,68.3816,38460.0
2023-07-17 14:35:00,72.07,72.08,71.98,72.0,36818.0,68.3816,68.3911,68.2962,68.3152,36818.0
2023-07-17 14:40:00,72.01,72.05,72.0,72.03,54353.0,68.3247,68.3626,68.3152,68.3437,54353.0
2023-07-17 14:45:00,72.02,72.05,71.96,71.98,39400.0,68.3342,68.3626,68.2772,68.2962,39400.0
2023-07-17 14:50:00,71.98,71.99,71.95,71.98,39763.0,68.2962,68.3057,68.2677,68.2962,39763.0
2023-07-17 14:55:00,71.98,71.98,71.9,71.92,54218.0,68.2962,68.2962,68.2203,68.2393,54218.0
2023-07-17 15:00:00,71.92,71.96,71.91,71.94,48225.0,68.2393,68.2772,68.2298,68.2583,48225.0
2023-07-17 15:05:00,71.94,72.0,71.91,71.97,58943.0,68.2583,68.3152,68.2298,68.2867,58943.0
2023-07-17 15:10:00,71.97,71.98,71.95,71.96,44192.0,68.2867,68.2962,68.2677,68.2772,44192.0
2023-07-17 15:15:00,71.95,71.99,71.91,71.98,67196.0,68.2677,68.3057,68.2298,68.2962,67196.0
2023-07-17 15:20:00,71.98,72.02,71.95,71.98,64513.0,68.2962,68.3342,68.2677,68.2962,64513.0
2023-07-17 15:25:00,71.98,71.99,71.94,71.98,50799.0,68.2962,68.3057,68.2583,68.2962,50799.0
2023-07-17 15:30:00,71.97,71.99,71.89,71.9,83118.0,68.2867,68.3057,68.2108,68.2203,83118.0
2023-07-17 15:35:00,71.9,72.02,71.89,72.02,83924.0,68.2203,68.3342,68.2108,68.3342,83924.0
2023-07-17 15:40:00,72.02,72.04,71.97,71.98,72715.0,68.3342,68.3531,68.2867,68.2962,72715.0
2023-07-17 15:45:00,71.98,72.07,71.97,72.02,109651.0,68.2962,68.3816,68.2867,68.3342,109651.0
2023-07-17 15:50:00,72.02,72.05,71.99,72.02,163769.0,68.3342,68.3626,68.3057,68.3342,163769.0
2023-07-17 15:55:00,72.02,72.04,71.9,71.93,456023.0,68.3342,68.3531,68.2203,68.2488,456023.0
2023-07-18 09:30:00,71.74,71.89,71.6,71.85,142190.0,68.0685,68.2108,67.9357,68.1729,142190.0
2023-07-18 09:35:00,71.88,72.06,71.87,71.93,67679.0,68.2013,68.3721,68.1918,68.2488,67679.0
2023-07-18 09:40:00,71.93,72.01,71.85,72.0,86985.0,68.2488,68.3247,68.1729,68.3152,86985.0
2023-07-18 09:45:00,72.0,72.07,71.92,71.92,42864.0,68.3152,68.3816,68.2393,68.2393,42864.0
2023-07-18 09:50:00,71.93,72.1,71.93,72.0,74726.0,68.2488,68.4101,68.2488,68.3152,74726.0
2023-07-18 09:55:00,72.0,72.01,71.82,71.82,55331.0,68.3152,68.3247,68.1444,68.1444,55331.0
2023-07-18 10:00:00,71.83,72.06,71.8,72.05,93044.0,68.1539,68.3721,68.1254,68.3626,93044.0
2023-07-18 10:05:00,72.06,72.16,72.03,72.12,92328.0,68.3721,68.467,68.3437,68.429,92328.0
2023-07-18 10:10:00,72.12,72.22,72.11,72.18,45817.0,68.429,68.5239,68.4196,68.486,45817.0
2023-07-18 10:15:00,72.17,72.22,72.08,72.11,49470.0,68.4765,68.5239,68.3911,68.4196,49470.0
2023-07-18 10:20:00,72.12,72.2,72.11,72.19,61806.0,68.429,68.505,68.4196,68.4955,61806.0
2023-07-18 10:25:00,72.19,72.23,72.12,72.16,60248.0,68.4955,68.5334,68.429,68.467,60248.0
2023-07-18 10:30:00,72.17,72.22,72.17,72.19,40675.0,68.4765,68.5239,68.4765,68.4955,40675.0
2023-07-18 10:35:00,72.19,72.31,72.16,72.28,39729.0,68.4955,68.6093,68.467,68.5809,39729.0
2023-07-18 10:40:00,72.27,72.28,72.22,72.25,30176.0,68.5714,68.5809,68.5239,68.5524,30176.0
2023-07-18 10:45:00,72.25,72.38,72.25,72.37,52002.0,68.5524,68.6757,68.5524,68.6663,52002.0
2023-07-18 10:50:00,72.36,72.38,72.31,72.38,40715.0,68.6568,68.6757,68.6093,68.6757,40715.0
2023-07-18 10:55:00,72.38,72.41,72.26,72.28,30864.0,68.6757,68.7042,68.5619,68.5809,30864.0
2023-07-18 11:00:00,72.28,72.4,72.26,72.39,34760.0,68.5809,68.6947,68.5619,68.6852,34760.0
2023-07-18 11:05:00,72.39,72.4,72.36,72.39,28283.0,68.6852,68.6947,68.6568,68.6852,28283.0
2023-07-18 11:10:00,72.4,72.41,72.33,72.33,29516.0,68.6947,68.7042,68.6283,68.6283,29516.0
2023-07-18 11:15:00,72.33,72.38,72.3,72.35,24523.0,68.6283,68.6757,68.5998,68.6473,24523.0
2023-07-18 11:20:00,72.35,72.41,72.33,72.36,26615.0,68.6473,68.7042,68.6283,68.6568,26615.0
2023-07-18 11:25:00,72.36,72.41,72.35,72.39,32545.0,68.6568,68.7042,68.6473,68.6852,32545.0
2023-07-18 11:30:00,72.39,72.39,72.29,72.31,39876.0,68.6852,68.6852,68.5903,68.6093,39876.0
2023-07-18 11:35:00,72.32,72.36,72.24,72.25,48159.0,68.6188,68.6568,68.5429,68.5524,48159.0
2023-07-18 11:40:00,72.25,72.27,72.14,72.16,40303.0,68.5524,68.5714,68.448,68.467,40303.0
2023-07-18 11:45:00,72.18,72.19,72.1,72.12,44889.0,68.486,68.4955,68.4101,68.429,44889.0
2023-07-18 11:50:00,72.14,72.2,72.1,72.2,30217.0,68.448,68.505,68.4101,68.505,30217.0
2023-07-18 11:55:00,72.2,72.2,72.1,72.13,28488.0,68.505,68.505,68.4101,68.4385,28488.0
2023-07-18 12:00:00,72.13,72.17,72.02,72.03,27340.0,68.4385,68.4765,68.3342,68.3437,27340.0
2023-07-18 12:05:00,72.03,72.03,71.9,71.92,34690.0,68.3437,68.3437,68.2203,68.2393,34690.0
2023-07-18 12:10:00,71.92,71.94,71.84,71.85,23939.0,68.2393,68.2583,68.1634,68.1729,23939.0
2023-07-18 12:15:00,71.86,71.89,71.78,71.81,35711.0,68.1824,68.2108,68.1064,68.1349,35711.0
2023-07-18 12:20:00,71.8,71.8,71.68,71.7,37363.0,68.1254,68.1254,68.0116,68.0305,37363.0
2023-07-18 12:25:00,71.7,71.71,71.61,71.63,29219.0,68.0305,68.04,67.9451,67.9641,29219.0
2023-07-18 12:30:00,71.63,71.63,71.55,71.58,43767.0,67.9641,67.9641,67.8882,67.9167,43767.0
2023-07-18 12:35:00,71.57,71.57,71.49,71.53,20715.0,67.9072,67.9072,67.8313,67.8692,20715.0
2023-07-18 12:40:00,71.52,71.54,71.43,71.47,32393.0,67.8598,67.8787,67.7744,67.8123,32393.0
2023-07-18 12:45:00,71.47,71.5,71.45,71.47,16047.0,67.8123,67.8408,67.7933,67.8123,16047.0
2023-07-18 12:50:00,71.47,71.59,71.46,71.59,22630.0,67.8123,67.9262,67.8028,67.9262,22630.0
2023-07-18 12:55:00,71.59,71.6,71.49,71.5,19116.0,67.9262,67.9357,67.8313,67.8408,19116.0
2023-07-18 13:00:00,71.5,71.5,71.42,71.46,21402.0,67.8408,67.8408,67.7649,67.8028,21402.0
2023-07-18 13:05:00,71.45,71.49,71.44,71.45,19242.0,67.7933,67.8313,67.7838,67.7933,19242.0
2023-07-18 13:10:00,71.45,71.49,71.45,71.48,22625.0,67.7933,67.8313,67.7933,67.8218,22625.0
2023-07-18 13:15:00,71.48,71.48,71.4,71.42,33710.0,67.8218,67.8218,67.7459,67.7649,33710.0
2023-07-18 13:20:00,71.42,71.53,71.41,71.52,31059.0,67.7649,67.8692,67.7554,67.8598,31059.0
2023-07-18 13:25:00,71.53,71.53,71.5,71.52,15020.0,67.8692,67.8692,67.8408,67.8598,15020.0
2023-07-18 13:30:00,71.52,71.54,71.5,71.53,33421.0,67.8598,67.8787,67.8408,67.8692,33421.0
2023-07-18 13:35:00,71.53,71.57,71.53,71.56,26806.0,67.8692,67.9072,67.8692,67.8977,26806.0
2023-07-18 13:40:00,71.56,71.6,71.51,71.58,25016.0,67.8977,67.9357,67.8503,67.9167,25016.0
2023-07-18 13:45:00,71.58,71.58,71.52,71.58,23737.0,67.9167,67.9167,67.8598,67.9167,23737.0
2023-07-18 13:50:00,71.57,71.66,71.57,71.66,22511.0,67.9072,67.9926,67.9072,67.9926,22511.0
2023-07-18 13:55:00,71.66,71.71,71.64,71.67,24090.0,67.9926,68.04,67.9736,68.0021,24090.0
2023-07-18 14:00:00,71.66,71.68,71.64,71.67,35559.0,67.9926,68.0116,67.9736,68.0021,35559.0
2023-07-18 14:05:00,71.67,71.68,71.64,71.67,53007.0,68.0021,68.0116,67.9736,68.0021,53007.0
2023-07-18 14:10:00,71.67,71.71,71.65,71.7,19086.0,68.0021,68.04,67.9831,68.0305,19086.0
2023-07-18 14:15:00,71.7,71.72,71.67,71.69,35020.0,68.0305,68.0495,68.0021,68.0211,35020.0
2023-07-18 14:20:00,71.69,71.74,71.68,71.74,32455.0,68.0211,68.0685,68.0116,68.0685,32455.0
2023-07-18 14:25:00,71.74,71.77,71.74,71.77,27647.0,68.0685,68.097,68.0685,68.097,27647.0
2023-07-18 14:30:00,71.78,71.81,71.75,71.75,47066.0,68.1064,68.1349,68.078,68.078,47066.0
2023-07-18 14:35:00,71.75,71.77,71.71,71.76,23578.0,68.078,68.097,68.04,68.0875,23578.0
2023-07-18 14:40:00,71.76,71.79,71.74,71.78,28466.0,68.0875,68.1159,68.0685,68.1064,28466.0
2023-07-18 14:45:00,71.78,71.81,71.77,71.8,22583.0,68.1064,68.1349,68.097,68.1254,22583.0
2023-07-18 14:50:00,71.8,71.83,71.79,71.82,20447.0,68.1254,68.1539,68.1159,68.1444,20447.0
2023-07-18 14:55:00,71.82,71.84,71.8,71.83,33106.0,68.1444,68.1634,68.1254,68.1539,33106.0
2023-07-18 15:00:00,71.83,71.83,71.77,71.81,30233.0,68.1539,68.1539,68.097,68.1349,30233.0
2023-07-18 15:05:00,71.82,71.89,71.81,71.89,24195.0,68.1444,68.2108,68.1349,68.2108,24195.0
2023-07-18 15:10:00,71.89,71.91,71.88,71.9,29060.0,68.2108,68.2298,68.2013,68.2203,29060.0
2023-07-18 15:15:00,71.9,71.94,71.89,71.93,31251.0,68.2203,68.2583,68.2108,68.2488,31251.0
2023-07-18 15:20:00,71.93,71.97,71.92,71.97,42222.0,68.2488,68.2867,68.2393,68.2867,42222.0
2023-07-18 15:25:00,71.97,72.02,71.96,71.99,42377.0,68.2867,68.3342,68.2772,68.3057,42377.0
2023-07-18 15:30:00,72.0,72.07,71.98,72.07,59900.0,68.3152,68.3816,68.2962,68.3816,59900.0
2023-07-18 15:35:00,72.07,72.12,72.05,72.12,58478.0,68.3816,68.429,68.3626,68.429,58478.0
2023-07-18 15:40:00,72.12,72.16,72.1,72.11,83798.0,68.429,68.467,68.4101,68.4196,83798.0
2023-07-18 15:45:00,72.1,72.15,72.07,72.14,87418.0,68.4101,68.4575,68.3816,68.448,87418.0
2023-07-18 15:50:00,72.14,72.19,72.0,72.06,265110.0,68.448,68.4955,68.3152,68.3721,265110.0
2023-07-18 15:55:00,72.06,72.13,72.06,72.1,349939.0,68.3721,68.4385,68.3721,68.4101,349939.0
2023-07-19 09:30:00,72.18,72.27,72.01,72.25,150882.0,68.486,68.5714,68.3247,68.5524,150882.0
2023-07-19 09:35:00,72.26,72.48,72.17,72.48,81487.0,68.5619,68.7706,68.4765,68.7706,81487.0
2023-07-19 09:40:00,72.48,72.52,72.34,72.35,45441.0,68.7706,68.8086,68.6378,68.6473,45441.0
2023-07-19 09:45:00,72.34,72.41,72.25,72.37,55349.0,68.6378,68.7042,68.5524,68.6663,55349.0
2023-07-19 09:50:00,72.36,72.4,72.25,72.26,38384.0,68.6568,68.6947,68.5524,68.5619,38384.0
2023-07-19 09:55:00,72.26,72.42,72.22,72.39,42760.0,68.5619,68.7137,68.5239,68.6852,42760.0
2023-07-19 10:00:00,72.39,72.55,72.34,72.55,44843.0,68.6852,68.837,68.6378,68.837,44843.0
2023-07-19 10:05:00,72.56,72.57,72.47,72.54,48938.0,68.8465,68.856,68.7611,68.8276,48938.0
2023-07-19 10:10:00,72.56,72.62,72.5,72.61,47872.0,68.8465,68.9035,68.7896,68.894,47872.0
2023-07-19 10:15:00,72.61,72.63,72.55,72.6,33201.0,68.894,68.9129,68.837,68.8845,33201.0
2023-07-19 10:20:00,72.6,72.71,72.6,72.71,36976.0,68.8845,68.9889,68.8845,68.9889,36976.0
2023-07-19 10:25:00,72.71,72.72,72.66,72.71,43437.0,68.9889,68.9983,68.9414,68.9889,43437.0
2023-07-19 10:30:00,72.71,72.71,72.58,72.59,35072.0,68.9889,68.9889,68.8655,68.875,35072.0
2023-07-19 10:35:00,72.59,72.72,72.59,72.7,42794.0,68.875,68.9983,68.875,68.9794,42794.0
2023-07-19 10:40:00,72.7,72.7,72.54,72.6,34423.0,68.9794,68.9794,68.8276,68.8845,34423.0
2023-07-19 10:45:00,72.61,72.69,72.59,72.67,51096.0,68.894,68.9699,68.875,68.9509,51096.0
2023-07-19 10:50:00,72.67,72.76,72.61,72.62,85980.0,68.9509,69.0363,68.894,68.9035,85980.0
2023-07-19 10:55:00,72.63,72.63,72.49,72.53,51774.0,68.9129,68.9129,68.7801,68.8181,51774.0
2023-07-19 11:00:00,72.53,72.58,72.49,72.57,50146.0,68.8181,68.8655,68.7801,68.856,50146.0
2023-07-19 11:05:00,72.58,72.66,72.54,72.66,43291.0,68.8655,68.9414,68.8276,68.9414,43291.0
2023-07-19 11:10:00,72.66,72.72,72.61,72.72,41579.0,68.9414,68.9983,68.894,68.9983,41579.0
2023-07-19 11:15:00,72.72,72.75,72.66,72.66,80503.0,68.9983,69.0268,68.9414,68.9414,80503.0
2023-07-19 11:20:00,72.67,72.68,72.53,72.56,37324.0,68.9509,68.9604,68.8181,68.8465,37324.0
2023-07-19 11:25:00,72.57,72.62,72.56,72.59,41057.0,68.856,68.9035,68.8465,68.875,41057.0
2023-07-19 11:30:00,72.58,72.62,72.56,72.59,46394.0,68.8655,68.9035,68.8465,68.875,46394.0
2023-07-19 11:35:00,72.6,72.66,72.56,72.62,28316.0,68.8845,68.9414,68.8465,68.9035,28316.0
2023-07-19 11:40:00,72.62,72.67,72.59,72.65,24762.0,68.9035,68.9509,68.875,68.9319,24762.0
2023-07-19 11:45:00,72.65,72.68,72.57,72.59,20582.0,68.9319,68.9604,68.856,68.875,20582.0
2023-07-19 11:50:00,72.58,72.67,72.57,72.67,27972.0,68.8655,68.9509,68.856,68.9509,27972.0
2023-07-19 11:55:00,72.67,72.71,72.66,72.67,40439.0,68.9509,68.9889,68.9414,68.9509,40439.0
2023-07-19 12:00:00,72.66,72.67,72.6,72.62,29025.0,68.9414,68.9509,68.8845,68.9035,29025.0
2023-07-19 12:05:00,72.63,72.63,72.55,72.62,25384.0,68.9129,68.9129,68.837,68.9035,25384.0
2023-07-19 12:10:00,72.62,72.7,72.61,72.68,24520.0,68.9035,68.9794,68.894,68.9604,24520.0
2023-07-19 12:15:00,72.68,72.71,72.65,72.69,30862.0,68.9604,68.9889,68.9319,68.9699,30862.0
2023-07-19 12:20:00,72.69,72.81,72.65,72.79,36632.0,68.9699,69.0837,68.9319,69.0648,36632.0
2023-07-19 12:25:00,72.79,72.82,72.72,72.82,38023.0,69.0648,69.0932,68.9983,69.0932,38023.0
2023-07-19 12:30:00,72.83,72.85,72.73,72.78,81337.0,69.1027,69.1217,69.0078,69.0553,81337.0
2023-07-19 12:35:00,72.77,72.83,72.75,72.79,22836.0,69.0458,69.1027,69.0268,69.0648,22836.0
2023-07-19 12:40:00,72.79,72.84,72.79,72.84,24289.0,69.0648,69.1122,69.0648,69.1122,24289.0
2023-07-19 12:45:00,72.83,72.86,72.79,72.84,26688.0,69.1027,69.1312,69.0648,69.1122,26688.0
2023-07-19 12:50:00,72.84,72.84,72.79,72.81,22940.0,69.1122,69.1122,69.0648,69.0837,22940.0
2023-07-19 12:55:00,72.81,72.86,72.77,72.86,22756.0,69.0837,69.1312,69.0458,69.1312,22756.0
2023-07-19 13:00:00,72.86,72.87,72.8,72.84,18187.0,69.1312,69.1407,69.0742,69.1122,18187.0
2023-07-19 13:05:00,72.83,72.88,72.79,72.88,19624.0,69.1027,69.1501,69.0648,69.1501,19624.0
2023-07-19 13:10:00,72.87,72.93,72.87,72.92,38917.0,69.1407,69.1976,69.1407,69.1881,38917.0
2023-07-19 13:15:00,72.92,72.95,72.9,72.94,23620.0,69.1881,69.2166,69.1691,69.2071,23620.0
2023-07-19 13:20:00,72.95,72.95,72.89,72.9,29038.0,69.2166,69.2166,69.1596,69.1691,29038.0
2023-07-19 13:25:00,72.9,72.96,72.89,72.96,40100.0,69.1691,69.2261,69.1596,69.2261,40100.0
2023-07-19 13:30:00,72.96,73.01,72.95,72.96,70792.0,69.2261,69.2735,69.2166,69.2261,70792.0
2023-07-19 13:35:00,72.95,73.07,72.95,73.07,48160.0,69.2166,69.3304,69.2166,69.3304,48160.0
2023-07-19 13:40:00,73.07,73.07,73.01,73.03,34363.0,69.3304,69.3304,69.2735,69.2925,34363.0
2023-07-19 13:45:00,73.03,73.06,72.98,72.99,29458.0,69.2925,69.3209,69.245,69.2545,29458.0
2023-07-19 13:50:00,73.0,73.1,72.96,73.1,37462.0,69.264,69.3589,69.2261,69.3589,37462.0
2023-07-19 13:55:00,73.1,73.1,73.02,73.07,56843.0,69.3589,69.3589,69.283,69.3304,56843.0
2023-07-19 14:00:00,73.08,73.08,73.02,73.03,36891.0,69.3399,69.3399,69.283,69.2925,36891.0
2023-07-19 14:05:00,73.03,73.07,73.02,73.03,46244.0,69.2925,69.3304,69.283,69.2925,46244.0
2023-07-19 14:10:00,73.03,73.06,73.02,73.05,36362.0,69.2925,69.3209,69.283,69.3114,36362.0
2023-07-19 14:15:00,73.05,73.09,73.01,73.09,47115.0,69.3114,69.3494,69.2735,69.3494,47115.0
2023-07-19 14:20:00,73.09,73.11,73.06,73.1,37652.0,69.3494,69.3684,69.3209,69.3589,37652.0
2023-07-19 14:25:00,73.1,73.12,73.07,73.1,106047.0,69.3589,69.3779,69.3304,69.3589,106047.0
2023-07-19 14:30:00,73.1,73.23,73.1,73.21,44472.0,69.3589,69.4822,69.3589,69.4633,44472.0
2023-07-19 14:35:00,73.2,73.24,73.15,73.23,23014.0,69.4538,69.4917,69.4063,69.4822,23014.0
2023-07-19 14:40:00,73.23,73.29,73.22,73.26,38747.0,69.4822,69.5392,69.4727,69.5107,38747.0
2023-07-19 14:45:00,73.27,73.28,73.22,73.25,26471.0,69.5202,69.5297,69.4727,69.5012,26471.0
2023-07-19 14:50:00,73.25,73.27,73.23,73.26,34392.0,69.5012,69.5202,69.4822,69.5107,34392.0
2023-07-19 14:55:00,73.26,73.27,73.2,73.2,29619.0,69.5107,69.5202,69.4538,69.4538,29619.0
2023-07-19 15:00:00,73.2,73.21,73.17,73.19,30909.0,69.4538,69.4633,69.4253,69.4443,30909.0
2023-07-19 15:05:00,73.2,73.24,73.18,73.23,40481.0,69.4538,69.4917,69.4348,69.4822,40481.0
2023-07-19 15:10:00,73.23,73.25,73.18,73.2,47198.0,69.4822,69.5012,69.4348,69.4538,47198.0
2023-07-19 15:15:00,73.2,73.22,73.16,73.17,60872.0,69.4538,69.4727,69.4158,69.4253,60872.0
2023-07-19 15:20:00,73.17,73.21,73.14,73.15,76923.0,69.4253,69.4633,69.3968,69.4063,76923.0
2023-07-19 15:25:00,73.16,73.17,73.13,73.13,29391.0,69.4158,69.4253,69.3874,69.3874,29391.0
2023-07-19 15:30:00,73.13,73.14,73.07,73.08,59754.0,69.3874,69.3968,69.3304,69.3399,59754.0
2023-07-19 15:35:00,73.08,73.13,73.07,73.11,43864.0,69.3399,69.3874,69.3304,69.3684,43864.0
2023-07-19 15:40:00,73.12,73.18,73.12,73.17,83461.0,69.3779,69.4348,69.3779,69.4253,83461.0
2023-07-19 15:45:00,73.16,73.18,73.13,73.16,90509.0,69.4158,69.4348,69.3874,69.4158,90509.0
2023-07-19 15:50:00,73.16,73.24,73.16,73.19,178578.0,69.4158,69.4917,69.4158,69.4443,178578.0
2023-07-19 15:55:00,73.19,73.28,73.18,73.2,505066.0,69.4443,69.5297,69.4348,69.4538,505066.0
2023-07-20 09:30:00,73.5,73.73,73.48,73.69,203102.0,69.7384,69.9566,69.7194,69.9187,203102.0
2023-07-20 09:35:00,73.7,73.74,73.6,73.62,71601.0,69.9282,69.9661,69.8333,69.8523,71601.0
2023-07-20 09:40:00,73.63,73.77,73.6,73.69,50191.0,69.8618,69.9946,69.8333,69.9187,50191.0
2023-07-20 09:45:00,73.69,73.87,73.67,73.83,44776.0,69.9187,70.0895,69.8997,70.0515,44776.0
2023-07-20 09:50:00,73.85,73.86,73.75,73.78,48898.0,70.0705,70.08,69.9756,70.0041,48898.0
2023-07-20 09:55:00,73.78,73.87,73.73,73.74,60918.0,70.0041,70.0895,69.9566,69.9661,60918.0
2023-07-20 10:00:00,73.75,74.03,73.71,74.01,58116.0,69.9756,70.2413,69.9377,70.2223,58116.0
2023-07-20 10:05:00,74.0,74.05,73.94,74.0,74315.0,70.2128,70.2603,70.1559,70.2128,74315.0
2023-07-20 10:10:00,74.0,74.05,73.86,73.88,69605.0,70.2128,70.2603,70.08,70.099,69605.0
2023-07-20 10:15:00,73.87,73.93,73.81,73.91,81369.0,70.0895,70.1464,70.0326,70.1274,81369.0
2023-07-20 10:20:00,73.91,74.03,73.85,74.03,44697.0,70.1274,70.2413,70.0705,70.2413,44697.0
2023-07-20 10:25:00,74.03,74.04,73.95,73.99,127318.0,70.2413,70.2508,70.1654,70.2033,127318.0
2023-07-20 10:30:00,73.99,73.99,73.81,73.88,54372.0,70.2033,70.2033,70.0326,70.099,54372.0
2023-07-20 10:35:00,73.89,73.96,73.81,73.9,123902.0,70.1085,70.1749,70.0326,70.1179,123902.0
2023-07-20 10:40:00,73.9,73.91,73.66,73.67,93573.0,70.1179,70.1274,69.8902,69.8997,93573.0
2023-07-20 10:45:00,73.68,73.85,73.67,73.76,54660.0,69.9092,70.0705,69.8997,69.9851,54660.0
2023-07-20 10:50:00,73.75,73.76,73.69,73.73,39845.0,69.9756,69.9851,69.9187,69.9566,39845.0
2023-07-20 10:55:00,73.74,73.84,73.73,73.8,31263.0,69.9661,70.061,69.9566,70.0231,31263.0
2023-07-20 11:00:00,73.8,73.8,73.72,73.75,28161.0,70.0231,70.0231,69.9472,69.9756,28161.0
2023-07-20 11:05:00,73.75,73.78,73.69,73.75,48805.0,69.9756,70.0041,69.9187,69.9756,48805.0
2023-07-20 11:10:00,73.75,73.77,73.67,73.73,49012.0,69.9756,69.9946,69.8997,69.9566,49012.0
2023-07-20 11:15:00,73.74,73.76,73.56,73.57,95957.0,69.9661,69.9851,69.7953,69.8048,95957.0
2023-07-20 11:20:00,73.58,73.65,73.55,73.64,45544.0,69.8143,69.8807,69.7859,69.8713,45544.0
2023-07-20 11:25:00,73.64,73.74,73.55,73.73,100713.0,69.8713,69.9661,69.7859,69.9566,100713.0
2023-07-20 11:30:00,73.73,73.74,73.65,73.67,59781.0,69.9566,69.9661,69.8807,69.8997,59781.0
2023-07-20 11:35:00,73.68,73.75,73.64,73.7,68826.0,69.9092,69.9756,69.8713,69.9282,68826.0
2023-07-20 11:40:00,73.7,73.75,73.65,73.67,62636.0,69.9282,69.9756,69.8807,69.8997,62636.0
2023-07-20 11:45:00,73.67,73.77,73.66,73.76,38084.0,69.8997,69.9946,69.8902,69.9851,38084.0
2023-07-20 11:50:00,73.76,73.78,73.69,73.78,20187.0,69.9851,70.0041,69.9187,70.0041,20187.0
2023-07-20 11:55:00,73.78,73.84,73.76,73.79,31842.0,70.0041,70.061,69.9851,70.0136,31842.0
2023-07-20 12:00:00,73.79,73.84,73.76,73.8,30240.0,70.0136,70.061,69.9851,70.0231,30240.0
2023-07-20 12:05:00,73.8,73.8,73.75,73.78,23831.0,70.0231,70.0231,69.9756,70.0041,23831.0
2023-07-20 12:10:00,73.79,73.8,73.76,73.79,24700.0,70.0136,70.0231,69.9851,70.0136,24700.0
2023-07-20 12:15:00,73.8,73.88,73.78,73.86,123913.0,70.0231,70.099,70.0041,70.08,123913.0
2023-07-20 12:20:00,73.86,73.87,73.81,73.83,26570.0,70.08,70.0895,70.0326,70.0515,26570.0
2023-07-20 12:25:00,73.82,73.85,73.77,73.83,60271.0,70.042,70.0705,69.9946,70.0515,60271.0
2023-07-20 12:30:00,73.83,73.93,73.79,73.92,32764.0,70.0515,70.1464,70.0136,70.1369,32764.0
2023-07-20 12:35:00,73.92,73.93,73.83,73.84,23289.0,70.1369,70.1464,70.0515,70.061,23289.0
2023-07-20 12:40:00,73.84,73.85,73.78,73.78,17904.0,70.061,70.0705,70.0041,70.0041,17904.0
2023-07-20 12:45:00,73.78,73.88,73.76,73.88,23045.0,70.0041,70.099,69.9851,70.099,23045.0
2023-07-20 12:50:00,73.87,73.88,73.78,73.79,21708.0,70.0895,70.099,70.0041,70.0136,21708.0
2023-07-20 12:55:00,73.8,73.88,73.79,73.86,18867.0,70.0231,70.099,70.0136,70.08,18867.0
2023-07-20 13:00:00,73.86,73.87,73.83,73.85,18234.0,70.08,70.0895,70.0515,70.0705,18234.0
2023-07-20 13:05:00,73.86,73.87,73.79,73.87,48300.0,70.08,70.0895,70.0136,70.0895,48300.0
2023-07-20 13:10:00,73.87,73.88,73.82,73.86,32513.0,70.0895,70.099,70.042,70.08,32513.0
2023-07-20 13:15:00,73.86,73.88,73.82,73.87,54965.0,70.08,70.099,70.042,70.0895,54965.0
2023-07-20 13:20:00,73.87,73.9,73.85,73.89,21412.0,70.0895,70.1179,70.0705,70.1085,21412.0
2023-07-20 13:25:00,73.9,73.93,73.87,73.91,27563.0,70.1179,70.1464,70.0895,70.1274,27563.0
2023-07-20 13:30:00,73.91,73.92,73.86,73.9,21560.0,70.1274,70.1369,70.08,70.1179,21560.0
2023-07-20 13:35:00,73.89,73.9,73.8,73.85,34494.0,70.1085,70.1179,70.0231,70.0705,34494.0
2023-07-20 13:40:00,73.85,73.9,73.84,73.85,30385.0,70.0705,70.1179,70.061,70.0705,30385.0
2023-07-20 13:45:00,73.85,73.85,73.82,73.84,21379.0,70.0705,70.0705,70.042,70.061,21379.0
2023-07-20 13:50:00,73.84,73.85,73.82,73.85,24149.0,70.061,70.0705,70.042,70.0705,24149.0
2023-07-20 13:55:00,73.84,73.86,73.83,73.84,41060.0,70.061,70.08,70.0515,70.061,41060.0
2023-07-20 14:00:00,73.83,73.93,73.83,73.92,32092.0,70.0515,70.1464,70.0515,70.1369,32092.0
2023-07-20 14:05:00,73.9,73.92,73.84,73.86,20428.0,70.1179,70.1369,70.061,70.08,20428.0
2023-07-20 14:10:00,73.86,73.87,73.82,73.86,23909.0,70.08,70.0895,70.042,70.08,23909.0
2023-07-20 14:15:00,73.86,73.88,73.82,73.84,37600.0,70.08,70.099,70.042,70.061,37600.0
2023-07-20 14:20:00,73.84,73.85,73.8,73.84,56222.0,70.061,70.0705,70.0231,70.061,56222.0
2023-07-20 14:25:00,73.84,73.85,73.78,73.81,30778.0,70.061,70.0705,70.0041,70.0326,30778.0
2023-07-20 14:30:00,73.81,73.84,73.78,73.78,22898.0,70.0326,70.061,70.0041,70.0041,22898.0
2023-07-20 14:35:00,73.78,73.85,73.76,73.84,30478.0,70.0041,70.0705,69.9851,70.061,30478.0
2023-07-20 14:40:00,73.85,73.85,73.81,73.84,28024.0,70.0705,70.0705,70.0326,70.061,28024.0
2023-07-20 14:45:00,73.85,73.85,73.84,73.84,35805.0,70.0705,70.0705,70.061,70.061,35805.0
2023-07-20 14:50:00,73.84,73.93,73.83,73.92,48356.0,70.061,70.1464,70.0515,70.1369,48356.0
2023-07-20 14:55:00,73.92,73.93,73.87,73.9,45034.0,70.1369,70.1464,70.0895,70.1179,45034.0
2023-07-20 15:00:00,73.9,73.9,73.86,73.89,68350.0,70.1179,70.1179,70.08,70.1085,68350.0
2023-07-20 15:05:00,73.89,73.99,73.88,73.97,98815.0,70.1085,70.2033,70.099,70.1844,98815.0
2023-07-20 15:10:00,73.97,73.99,73.92,73.97,36824.0,70.1844,70.2033,70.1369,70.1844,36824.0
2023-07-20 15:15:00,73.96,73.96,73.89,73.9,62731.0,70.1749,70.1749,70.1085,70.1179,62731.0
2023-07-20 15:20:00,73.9,73.9,73.86,73.88,36576.0,70.1179,70.1179,70.08,70.099,36576.0
2023-07-20 15:25:00,73.88,73.88,73.79,73.81,45607.0,70.099,70.099,70.0136,70.0326,45607.0
2023-07-20 15:30:00,73.82,73.85,73.75,73.78,55271.0,70.042,70.0705,69.9756,70.0041,55271.0
2023-07-20 15:35:00,73.78,73.82,73.76,73.78,59108.0,70.0041,70.042,69.9851,70.0041,59108.0
2023-07-20 15:40:00,73.77,73.82,73.75,73.81,62857.0,69.9946,70.042,69.9756,70.0326,62857.0
2023-07-20 15:45:00,73.81,73.85,73.77,73.83,67779.0,70.0326,70.0705,69.9946,70.0515,67779.0
2023-07-20 15:50:00,73.82,73.89,73.81,73.84,187395.0,70.042,70.1085,70.0326,70.061,187395.0
2023-07-20 15:55:00,73.85,73.9,73.84,73.86,412712.0,70.0705,70.1179,70.061,70.08,412712.0
2023-07-21 09:30:00,73.88,73.95,73.64,73.77,439068.0,70.099,70.1654,69.8713,69.9946,439068.0
2023-07-21 09:35:00,73.79,74.23,73.78,74.12,55362.0,70.0136,70.4311,70.0041,70.3267,55362.0
2023-07-21 09:40:00,74.12,74.12,73.99,74.0,44736.0,70.3267,70.3267,70.2033,70.2128,44736.0
2023-07-21 09:45:00,73.99,74.15,73.89,74.12,63669.0,70.2033,70.3552,70.1085,70.3267,63669.0
2023-07-21 09:50:00,74.13,74.25,74.1,74.18,78667.0,70.3362,70.45,70.3077,70.3836,78667.0
2023-07-21 09:55:00,74.18,74.29,74.16,74.2,61101.0,70.3836,70.488,70.3646,70.4026,61101.0
2023-07-21 10:00:00,74.21,74.23,74.13,74.2,120640.0,70.4121,70.4311,70.3362,70.4026,120640.0
2023-07-21 10:05:00,74.19,74.32,74.19,74.28,67901.0,70.3931,70.5165,70.3931,70.4785,67901.0
2023-07-21 10:10:00,74.27,74.34,74.23,74.33,70400.0,70.469,70.5354,70.4311,70.5259,70400.0
2023-07-21 10:15:00,74.33,74.38,74.25,74.37,63580.0,70.5259,70.5734,70.45,70.5639,63580.0
2023-07-21 10:20:00,74.37,74.37,74.27,74.37,108735.0,70.5639,70.5639,70.469,70.5639,108735.0
2023-07-21 10:25:00,74.37,74.46,74.36,74.46,50247.0,70.5639,70.6493,70.5544,70.6493,50247.0
2023-07-21 10:30:00,74.45,74.46,74.25,74.26,136397.0,70.6398,70.6493,70.45,70.4595,136397.0
2023-07-21 10:35:00,74.27,74.3,74.19,74.28,64142.0,70.469,70.4975,70.3931,70.4785,64142.0
2023-07-21 10:40:00,74.27,74.38,74.27,74.34,77658.0,70.469,70.5734,70.469,70.5354,77658.0
2023-07-21 10:45:00,74.34,74.35,74.22,74.22,92343.0,70.5354,70.5449,70.4216,70.4216,92343.0
2023-07-21 10:50:00,74.23,74.32,74.21,74.31,67237.0,70.4311,70.5165,70.4121,70.507,67237.0
2023-07-21 10:55:00,74.31,74.33,74.21,74.22,54925.0,70.507,70.5259,70.4121,70.4216,54925.0
2023-07-21 11:00:00,74.21,74.26,74.19,74.25,52333.0,70.4121,70.4595,70.3931,70.45,52333.0
2023-07-21 11:05:00,74.25,74.31,74.24,74.28,56139.0,70.45,70.507,70.4405,70.4785,56139.0
2023-07-21 11:10:00,74.29,74.31,74.25,74.27,52660.0,70.488,70.507,70.45,70.469,52660.0
2023-07-21 11:15:00,74.26,74.36,74.23,74.35,39096.0,70.4595,70.5544,70.4311,70.5449,39096.0
2023-07-21 11:20:00,74.34,74.35,74.23,74.23,38581.0,70.5354,70.5449,70.4311,70.4311,38581.0
2023-07-21 11:25:00,74.23,74.26,74.13,74.16,46157.0,70.4311,70.4595,70.3362,70.3646,46157.0
2023-07-21 11:30:00,74.16,74.24,74.15,74.2,41539.0,70.3646,70.4405,70.3552,70.4026,41539.0
2023-07-21 11:35:00,74.19,74.21,74.12,74.18,34711.0,70.3931,70.4121,70.3267,70.3836,34711.0
2023-07-21 11:40:00,74.18,74.19,74.11,74.15,32171.0,70.3836,70.3931,70.3172,70.3552,32171.0
2023-07-21 11:45:00,74.15,74.17,74.06,74.06,32313.0,70.3552,70.3741,70.2698,70.2698,32313.0
2023-07-21 11:50:00,74.07,74.11,74.04,74.09,34184.0,70.2792,70.3172,70.2508,70.2982,34184.0
2023-07-21 11:55:00,74.09,74.13,74.02,74.06,30212.0,70.2982,70.3362,70.2318,70.2698,30212.0
2023-07-21 12:00:00,74.07,74.18,74.06,74.18,25065.0,70.2792,70.3836,70.2698,70.3836,25065.0
2023-07-21 12:05:00,74.17,74.18,74.12,74.17,29375.0,70.3741,70.3836,70.3267,70.3741,29375.0
2023-07-21 12:10:00,74.18,74.2,74.15,74.16,28199.0,70.3836,70.4026,70.3552,70.3646,28199.0
2023-07-21 12:15:00,74.16,74.22,74.14,74.22,29131.0,70.3646,70.4216,70.3457,70.4216,29131.0
2023-07-21 12:20:00,74.21,74.22,74.15,74.18,32224.0,70.4121,70.4216,70.3552,70.3836,32224.0
2023-07-21 12:25:00,74.18,74.2,74.13,74.19,38406.0,70.3836,70.4026,70.3362,70.3931,38406.0
2023-07-21 12:30:00,74.19,74.23,74.19,74.22,25582.0,70.3931,70.4311,70.3931,70.4216,25582.0
2023-07-21 12:35:00,74.21,74.27,74.2,74.27,35460.0,70.4121,70.469,70.4026,70.469,35460.0
2023-07-21 12:40:00,74.26,74.26,74.14,74.14,34142.0,70.4595,70.4595,70.3457,70.3457,34142.0
2023-07-21 12:45:00,74.15,74.19,74.14,74.17,31950.0,70.3552,70.3931,70.3457,70.3741,31950.0
2023-07-21 12:50:00,74.16,74.17,74.07,74.08,46915.0,70.3646,70.3741,70.2792,70.2887,46915.0
2023-07-21 12:55:00,74.08,74.16,74.07,74.16,29918.0,70.2887,70.3646,70.2792,70.3646,29918.0
2023-07-21 13:00:00,74.16,74.16,74.07,74.11,27100.0,70.3646,70.3646,70.2792,70.3172,27100.0
2023-07-21 13:05:00,74.11,74.18,74.1,74.15,24367.0,70.3172,70.3836,70.3077,70.3552,24367.0
2023-07-21 13:10:00,74.16,74.17,74.11,74.11,39747.0,70.3646,70.3741,70.3172,70.3172,39747.0
2023-07-21 13:15:00,74.12,74.14,74.09,74.12,45534.0,70.3267,70.3457,70.2982,70.3267,45534.0
2023-07-21 13:20:00,74.11,74.14,74.1,74.11,30611.0,70.3172,70.3457,70.3077,70.3172,30611.0
2023-07-21 13:25:00,74.1,74.14,74.09,74.13,23566.0,70.3077,70.3457,70.2982,70.3362,23566.0
2023-07-21 13:30:00,74.13,74.13,74.08,74.11,36886.0,70.3362,70.3362,70.2887,70.3172,36886.0
2023-07-21 13:35:00,74.11,74.12,74.04,74.06,71052.0,70.3172,70.3267,70.2508,70.2698,71052.0
2023-07-21 13:40:00,74.06,74.14,74.06,74.13,28747.0,70.2698,70.3457,70.2698,70.3362,28747.0
2023-07-21 13:45:00,74.13,74.18,74.13,74.17,49140.0,70.3362,70.3836,70.3362,70.3741,49140.0
2023-07-21 13:50:00,74.17,74.17,74.14,74.17,42808.0,70.3741,70.3741,70.3457,70.3741,42808.0
2023-07-21 13:55:00,74.17,74.17,74.1,74.14,51493.0,70.3741,70.3741,70.3077,70.3457,51493.0
2023-07-21 14:00:00,74.14,74.16,74.11,74.16,37599.0,70.3457,70.3646,70.3172,70.3646,37599.0
2023-07-21 14:05:00,74.16,74.18,74.08,74.11,25213.0,70.3646,70.3836,70.2887,70.3172,25213.0
2023-07-21 14:10:00,74.1,74.1,74.07,74.1,20155.0,70.3077,70.3077,70.2792,70.3077,20155.0
2023-07-21 14:15:00,74.1,74.14,74.09,74.13,26714.0,70.3077,70.3457,70.2982,70.3362,26714.0
2023-07-21 14:20:00,74.13,74.13,74.06,74.08,20993.0,70.3362,70.3362,70.2698,70.2887,20993.0
2023-07-21 14:25:00,74.08,74.09,74.04,74.05,47547.0,70.2887,70.2982,70.2508,70.2603,47547.0
2023-07-21 14:30:00,74.05,74.05,73.99,74.0,31081.0,70.2603,70.2603,70.2033,70.2128,31081.0
2023-07-21 14:35:00,74.0,74.02,73.98,73.98,34654.0,70.2128,70.2318,70.1939,70.1939,34654.0
2023-07-21 14:40:00,73.98,74.02,73.98,74.01,32580.0,70.1939,70.2318,70.1939,70.2223,32580.0
2023-07-21 14:45:00,74.01,74.04,74.0,74.01,36478.0,70.2223,70.2508,70.2128,70.2223,36478.0
2023-07-21 14:50:00,74.02,74.05,74.0,74.0,35550.0,70.2318,70.2603,70.2128,70.2128,35550.0
2023-07-21 14:55:00,74.01,74.02,73.97,74.0,32491.0,70.2223,70.2318,70.1844,70.2128,32491.0
2023-07-21 15:00:00,74.0,74.03,73.96,74.03,40198.0,70.2128,70.2413,70.1749,70.2413,40198.0
2023-07-21 15:05:00,74.03,74.04,74.0,74.01,42693.0,70.2413,70.2508,70.2128,70.2223,42693.0
2023-07-21 15:10:00,74.01,74.05,74.01,74.03,42961.0,70.2223,70.2603,70.2223,70.2413,42961.0
2023-07-21 15:15:00,74.03,74.05,74.0,74.03,38448.0,70.2413,70.2603,70.2128,70.2413,38448.0
2023-07-21 15:20:00,74.03,74.05,73.92,73.92,43776.0,70.2413,70.2603,70.1369,70.1369,43776.0
2023-07-21 15:25:00,73.92,73.98,73.89,73.98,36906.0,70.1369,70.1939,70.1085,70.1939,36906.0
2023-07-21 15:30:00,73.98,74.05,73.98,74.04,92134.0,70.1939,70.2603,70.1939,70.2508,92134.0
2023-07-21 15:35:00,74.04,74.05,73.98,74.02,91424.0,70.2508,70.2603,70.1939,70.2318,91424.0
2023-07-21 15:40:00,74.02,74.03,73.95,73.96,90813.0,70.2318,70.2413,70.1654,70.1749,90813.0
2023-07-21 15:45:00,73.95,74.02,73.94,74.01,107302.0,70.1654,70.2318,70.1559,70.2223,107302.0
2023-07-21 15:50:00,74.01,74.37,74.0,74.16,504018.0,70.2223,70.5639,70.2128,70.3646,504018.0
2023-07-21 15:55:00,74.15,74.15,73.95,73.96,468229.0,70.3552,70.3552,70.1654,70.1749,468229.0
2023-07-24 09:30:00,74.11,74.3,74.06,74.15,129745.0,70.3172,70.4975,70.2698,70.3552,129745.0
2023-07-24 09:35:00,74.15,74.25,74.11,74.15,105816.0,70.3552,70.45,70.3172,70.3552,105816.0
2023-07-24 09:40:00,74.15,74.23,74.08,74.17,104589.0,70.3552,70.4311,70.2887,70.3741,104589.0
2023-07-24 09:45:00,74.16,74.27,74.07,74.25,137214.0,70.3646,70.469,70.2792,70.45,137214.0
2023-07-24 09:50:00,74.25,74.29,74.13,74.19,72830.0,70.45,70.488,70.3362,70.3931,72830.0
2023-07-24 09:55:00,74.19,74.26,74.14,74.2,62058.0,70.3931,70.4595,70.3457,70.4026,62058.0
2023-07-24 10:00:00,74.2,74.28,74.17,74.24,74899.0,70.4026,70.4785,70.3741,70.4405,74899.0
2023-07-24 10:05:00,74.25,74.31,74.15,74.3,70789.0,70.45,70.507,70.3552,70.4975,70789.0
2023-07-24 10:10:00,74.3,74.35,74.25,74.29,61524.0,70.4975,70.5449,70.45,70.488,61524.0
2023-07-24 10:15:00,74.28,74.44,74.28,74.36,81084.0,70.4785,70.6303,70.4785,70.5544,81084.0
2023-07-24 10:20:00,74.36,74.36,74.22,74.25,62208.0,70.5544,70.5544,70.4216,70.45,62208.0
2023-07-24 10:25:00,74.26,74.3,74.19,74.28,45799.0,70.4595,70.4975,70.3931,70.4785,45799.0
2023-07-24 10:30:00,74.28,74.35,74.25,74.32,45135.0,70.4785,70.5449,70.45,70.5165,45135.0
2023-07-24 10:35:00,74.31,74.36,74.27,74.32,34181.0,70.507,70.5544,70.469,70.5165,34181.0
2023-07-24 10:40:00,74.32,74.33,74.24,74.28,37294.0,70.5165,70.5259,70.4405,70.4785,37294.0
2023-07-24 10:45:00,74.28,74.28,74.21,74.27,42875.0,70.4785,70.4785,70.4121,70.469,42875.0
2023-07-24 10:50:00,74.23,74.25,74.16,74.18,34129.0,70.4311,70.45,70.3646,70.3836,34129.0
2023-07-24 10:55:00,74.17,74.21,74.15,74.19,46943.0,70.3741,70.4121,70.3552,70.3931,46943.0
2023-07-24 11:00:00,74.2,74.2,74.12,74.2,28674.0,70.4026,70.4026,70.3267,70.4026,28674.0
2023-07-24 11:05:00,74.19,74.24,74.16,74.23,30083.0,70.3931,70.4405,70.3646,70.4311,30083.0
2023-07-24 11:10:00,74.22,74.25,74.19,74.25,57880.0,70.4216,70.45,70.3931,70.45,57880.0
2023-07-24 11:15:00,74.25,74.26,74.2,74.21,66660.0,70.45,70.4595,70.4026,70.4121,66660.0
2023-07-24 11:20:00,74.2,74.33,74.2,74.29,50306.0,70.4026,70.5259,70.4026,70.488,50306.0
2023-07-24 11:25:00,74.3,74.32,74.24,74.28,59532.0,70.4975,70.5165,70.4405,70.4785,59532.0
2023-07-24 11:30:00,74.28,74.29,74.24,74.27,23060.0,70.4785,70.488,70.4405,70.469,23060.0
2023-07-24 11:35:00,74.26,74.29,74.24,74.28,26733.0,70.4595,70.488,70.4405,70.4785,26733.0
2023-07-24 11:40:00,74.27,74.32,74.25,74.27,49841.0,70.469,70.5165,70.45,70.469,49841.0
2023-07-24 11:45:00,74.26,74.29,74.21,74.28,27474.0,70.4595,70.488,70.4121,70.4785,27474.0
2023-07-24 11:50:00,74.28,74.3,74.24,74.3,20985.0,70.4785,70.4975,70.4405,70.4975,20985.0
2023-07-24 11:55:00,74.3,74.33,74.23,74.27,29512.0,70.4975,70.5259,70.4311,70.469,29512.0
2023-07-24 12:00:00,74.28,74.31,74.24,74.26,30927.0,70.4785,70.507,70.4405,70.4595,30927.0
2023-07-24 12:05:00,74.25,74.25,74.16,74.19,22553.0,70.45,70.45,70.3646,70.3931,22553.0
2023-07-24 12:10:00,74.19,74.21,74.14,74.17,47484.0,70.3931,70.4121,70.3457,70.3741,47484.0
2023-07-24 12:15:00,74.17,74.27,74.17,74.22,40644.0,70.3741,70.469,70.3741,70.4216,40644.0
2023-07-24 12:20:00,74.22,74.25,74.19,74.24,20057.0,70.4216,70.45,70.3931,70.4405,20057.0
2023-07-24 12:25:00,74.23,74.25,74.2,74.23,23649.0,70.4311,70.45,70.4026,70.4311,23649.0
2023-07-24 12:30:00,74.23,74.29,74.22,74.24,26106.0,70.4311,70.488,70.4216,70.4405,26106.0
2023-07-24 12:35:00,74.23,74.26,74.22,74.23,17057.0,70.4311,70.4595,70.4216,70.4311,17057.0
2023-07-24 12:40:00,74.23,74.24,74.19,74.23,28163.0,70.4311,70.4405,70.3931,70.4311,28163.0
2023-07-24 12:45:00,74.23,74.29,74.23,74.26,22400.0,70.4311,70.488,70.4311,70.4595,22400.0
2023-07-24 12:50:00,74.26,74.27,74.22,74.23,32004.0,70.4595,70.469,70.4216,70.4311,32004.0
2023-07-24 12:55:00,74.22,74.25,74.2,74.23,27132.0,70.4216,70.45,70.4026,70.4311,27132.0
2023-07-24 13:00:00,74.23,74.27,74.22,74.23,27721.0,70.4311,70.469,70.4216,70.4311,27721.0
2023-07-24 13:05:00,74.23,74.23,74.18,74.18,16662.0,70.4311,70.4311,70.3836,70.3836,16662.0
2023-07-24 13:10:00,74.19,74.24,74.17,74.23,25907.0,70.3931,70.4405,70.3741,70.4311,25907.0
2023-07-24 13:15:00,74.22,74.27,74.21,74.22,42603.0,70.4216,70.469,70.4121,70.4216,42603.0
2023-07-24 13:20:00,74.23,74.24,74.19,74.23,29444.0,70.4311,70.4405,70.3931,70.4311,29444.0
2023-07-24 13:25:00,74.24,74.28,74.23,74.26,23170.0,70.4405,70.4785,70.4311,70.4595,23170.0
2023-07-24 13:30:00,74.27,74.28,74.25,74.27,41904.0,70.469,70.4785,70.45,70.469,41904.0
2023-07-24 13:35:00,74.26,74.3,74.25,74.3,19148.0,70.4595,70.4975,70.45,70.4975,19148.0
2023-07-24 13:40:00,74.3,74.33,74.28,74.3,39491.0,70.4975,70.5259,70.4785,70.4975,39491.0
2023-07-24 13:45:00,74.3,74.35,74.29,74.31,51814.0,70.4975,70.5449,70.488,70.507,51814.0
2023-07-24 13:50:00,74.31,74.35,74.3,74.33,25087.0,70.507,70.5449,70.4975,70.5259,25087.0
2023-07-24 13:55:00,74.33,74.39,74.31,74.39,31421.0,70.5259,70.5829,70.507,70.5829,31421.0
2023-07-24 14:00:00,74.39,74.42,74.35,74.35,34322.0,70.5829,70.6113,70.5449,70.5449,34322.0
2023-07-24 14:05:00,74.34,74.36,74.33,74.34,28808.0,70.5354,70.5544,70.5259,70.5354,28808.0
2023-07-24 14:10:00,74.34,74.36,74.32,74.34,18124.0,70.5354,70.5544,70.5165,70.5354,18124.0
2023-07-24 14:15:00,74.34,74.34,74.32,74.33,18456.0,70.5354,70.5354,70.5165,70.5259,18456.0
2023-07-24 14:20:00,74.32,74.35,74.31,74.34,27538.0,70.5165,70.5449,70.507,70.5354,27538.0
2023-07-24 14:25:00,74.35,74.35,74.3,74.32,25350.0,70.5449,70.5449,70.4975,70.5165,25350.0
2023-07-24 14:30:00,74.31,74.32,74.28,74.3,31282.0,70.507,70.5165,70.4785,70.4975,31282.0
2023-07-24 14:35:00,74.3,74.31,74.27,74.3,27039.0,70.4975,70.507,70.469,70.4975,27039.0
2023-07-24 14:40:00,74.3,74.33,74.28,74.3,69464.0,70.4975,70.5259,70.4785,70.4975,69464.0
2023-07-24 14:45:00,74.3,74.31,74.29,74.3,30856.0,70.4975,70.507,70.488,70.4975,30856.0
2023-07-24 14:50:00,74.3,74.34,74.3,74.33,17852.0,70.4975,70.5354,70.4975,70.5259,17852.0
2023-07-24 14:55:00,74.32,74.35,74.32,74.34,21225.0,70.5165,70.5449,70.5165,70.5354,21225.0
2023-07-24 15:00:00,74.34,74.34,74.32,74.33,31753.0,70.5354,70.5354,70.5165,70.5259,31753.0
2023-07-24 15:05:00,74.32,74.34,74.3,74.31,21754.0,70.5165,70.5354,70.4975,70.507,21754.0
2023-07-24 15:10:00,74.31,74.32,74.26,74.3,34834.0,70.507,70.5165,70.4595,70.4975,34834.0
2023-07-24 15:15:00,74.3,74.33,74.28,74.31,34953.0,70.4975,70.5259,70.4785,70.507,34953.0
2023-07-24 15:20:00,74.31,74.32,74.27,74.28,31369.0,70.507,70.5165,70.469,70.4785,31369.0
2023-07-24 15:25:00,74.28,74.28,74.22,74.24,36488.0,70.4785,70.4785,70.4216,70.4405,36488.0
2023-07-24 15:30:00,74.25,74.31,74.22,74.31,77549.0,70.45,70.507,70.4216,70.507,77549.0
2023-07-24 15:35:00,74.3,74.32,74.27,74.28,97463.0,70.4975,70.5165,70.469,70.4785,97463.0
2023-07-24 15:40:00,74.28,74.37,74.26,74.37,84352.0,70.4785,70.5639,70.4595,70.5639,84352.0
2023-07-24 15:45:00,74.37,74.4,74.33,74.34,161980.0,70.5639,70.5924,70.5259,70.5354,161980.0
2023-07-24 15:50:00,74.33,74.38,74.29,74.37,165010.0,70.5259,70.5734,70.488,70.5639,165010.0
2023-07-24 15:55:00,74.37,74.39,74.29,74.33,369985.0,70.5639,70.5829,70.488,70.5259,369985.0
2023-07-25 09:30:00,74.37,74.37,74.14,74.19,97272.0,70.5639,70.5639,70.3457,70.3931,97272.0
2023-07-25 09:35:00,74.2,74.21,74.1,74.2,45643.0,70.4026,70.4121,70.3077,70.4026,45643.0
2023-07-25 09:40:00,74.18,74.24,74.1,74.21,27884.0,70.3836,70.4405,70.3077,70.4121,27884.0
2023-07-25 09:45:00,74.23,74.23,74.13,74.16,29438.0,70.4311,70.4311,70.3362,70.3646,29438.0
2023-07-25 09:50:00,74.17,74.22,74.06,74.07,49482.0,70.3741,70.4216,70.2698,70.2792,49482.0
2023-07-25 09:55:00,74.08,74.18,74.04,74.15,19296.0,70.2887,70.3836,70.2508,70.3552,19296.0
2023-07-25 10:00:00,74.14,74.15,74.05,74.13,45862.0,70.3457,70.3552,70.2603,70.3362,45862.0
2023-07-25 10:05:00,74.11,74.18,74.08,74.12,68160.0,70.3172,70.3836,70.2887,70.3267,68160.0
2023-07-25 10:10:00,74.12,74.19,74.07,74.07,67932.0,70.3267,70.3931,70.2792,70.2792,67932.0
2023-07-25 10:15:00,74.08,74.22,74.06,74.16,44531.0,70.2887,70.4216,70.2698,70.3646,44531.0
2023-07-25 10:20:00,74.16,74.19,74.13,74.14,24064.0,70.3646,70.3931,70.3362,70.3457,24064.0
2023-07-25 10:25:00,74.14,74.21,74.11,74.17,39688.0,70.3457,70.4121,70.3172,70.3741,39688.0
2023-07-25 10:30:00,74.17,74.17,74.11,74.14,85982.0,70.3741,70.3741,70.3172,70.3457,85982.0
2023-07-25 10:35:00,74.15,74.16,74.09,74.11,53230.0,70.3552,70.3646,70.2982,70.3172,53230.0
2023-07-25 10:40:00,74.1,74.21,74.07,74.21,136868.0,70.3077,70.4121,70.2792,70.4121,136868.0
2023-07-25 10:45:00,74.21,74.22,74.08,74.11,43081.0,70.4121,70.4216,70.2887,70.3172,43081.0
2023-07-25 10:50:00,74.11,74.16,74.08,74.09,35648.0,70.3172,70.3646,70.2887,70.2982,35648.0
2023-07-25 10:55:00,74.08,74.11,74.01,74.03,17902.0,70.2887,70.3172,70.2223,70.2413,17902.0
2023-07-25 11:00:00,74.03,74.05,73.98,74.04,28535.0,70.2413,70.2603,70.1939,70.2508,28535.0
2023-07-25 11:05:00,74.04,74.05,74.02,74.04,50996.0,70.2508,70.2603,70.2318,70.2508,50996.0
2023-07-25 11:10:00,74.04,74.14,74.03,74.14,23433.0,70.2508,70.3457,70.2413,70.3457,23433.0
2023-07-25 11:15:00,74.14,74.17,74.11,74.14,39732.0,70.3457,70.3741,70.3172,70.3457,39732.0
2023-07-25 11:20:00,74.15,74.18,74.13,74.17,47050.0,70.3552,70.3836,70.3362,70.3741,47050.0
2023-07-25 11:25:00,74.17,74.23,74.15,74.16,48299.0,70.3741,70.4311,70.3552,70.3646,48299.0
2023-07-25 11:30:00,74.17,74.17,74.09,74.1,24431.0,70.3741,70.3741,70.2982,70.3077,24431.0
2023-07-25 11:35:00,74.1,74.16,74.09,74.14,52851.0,70.3077,70.3646,70.2982,70.3457,52851.0
2023-07-25 11:40:00,74.14,74.21,74.12,74.17,28746.0,70.3457,70.4121,70.3267,70.3741,28746.0
2023-07-25 11:45:00,74.17,74.18,74.13,74.17,19348.0,70.3741,70.3836,70.3362,70.3741,19348.0
2023-07-25 11:50:00,74.17,74.17,74.12,74.17,36387.0,70.3741,70.3741,70.3267,70.3741,36387.0
2023-07-25 11:55:00,74.17,74.18,74.13,74.17,28195.0,70.3741,70.3836,70.3362,70.3741,28195.0
2023-07-25 12:00:00,74.17,74.19,74.15,74.17,21656.0,70.3741,70.3931,70.3552,70.3741,21656.0
2023-07-25 12:05:00,74.17,74.2,74.13,74.17,38724.0,70.3741,70.4026,70.3362,70.3741,38724.0
2023-07-25 12:10:00,74.16,74.18,74.13,74.16,82346.0,70.3646,70.3836,70.3362,70.3646,82346.0
2023-07-25 12:15:00,74.15,74.19,74.13,74.16,30389.0,70.3552,70.3931,70.3362,70.3646,30389.0
2023-07-25 12:20:00,74.15,74.17,74.14,74.15,22347.0,70.3552,70.3741,70.3457,70.3552,22347.0
2023-07-25 12:25:00,74.15,74.16,74.09,74.13,40171.0,70.3552,70.3646,70.2982,70.3362,40171.0
2023-07-25 12:30:00,74.13,74.17,74.11,74.13,37224.0,70.3362,70.3741,70.3172,70.3362,37224.0
2023-07-25 12:35:00,74.13,74.15,74.11,74.11,41997.0,70.3362,70.3552,70.3172,70.3172,41997.0
2023-07-25 12:40:00,74.12,74.12,74.03,74.07,40963.0,70.3267,70.3267,70.2413,70.2792,40963.0
2023-07-25 12:45:00,74.06,74.07,74.03,74.06,18562.0,70.2698,70.2792,70.2413,70.2698,18562.0
2023-07-25 12:50:00,74.07,74.11,74.06,74.07,29207.0,70.2792,70.3172,70.2698,70.2792,29207.0
2023-07-25 12:55:00,74.08,74.08,74.03,74.03,19521.0,70.2887,70.2887,70.2413,70.2413,19521.0
2023-07-25 13:00:00,74.05,74.08,74.02,74.04,13559.0,70.2603,70.2887,70.2318,70.2508,13559.0
2023-07-25 13:05:00,74.04,74.05,73.99,74.0,32510.0,70.2508,70.2603,70.2033,70.2128,32510.0
2023-07-25 13:10:00,74.0,74.08,74.0,74.06,37624.0,70.2128,70.2887,70.2128,70.2698,37624.0
2023-07-25 13:15:00,74.06,74.08,74.05,74.06,18315.0,70.2698,70.2887,70.2603,70.2698,18315.0
2023-07-25 13:20:00,74.06,74.1,74.06,74.1,30357.0,70.2698,70.3077,70.2698,70.3077,30357.0
2023-07-25 13:25:00,74.09,74.12,74.08,74.09,18410.0,70.2982,70.3267,70.2887,70.2982,18410.0
2023-07-25 13:30:00,74.09,74.13,74.08,74.12,18034.0,70.2982,70.3362,70.2887,70.3267,18034.0
2023-07-25 13:35:00,74.12,74.15,74.1,74.12,21663.0,70.3267,70.3552,70.3077,70.3267,21663.0
2023-07-25 13:40:00,74.12,74.18,74.12,74.15,17969.0,70.3267,70.3836,70.3267,70.3552,17969.0
2023-07-25 13:45:00,74.15,74.18,74.14,74.17,17315.0,70.3552,70.3836,70.3457,70.3741,17315.0
2023-07-25 13:50:00,74.17,74.17,74.11,74.15,17586.0,70.3741,70.3741,70.3172,70.3552,17586.0
2023-07-25 13:55:00,74.14,74.16,74.11,74.14,20173.0,70.3457,70.3646,70.3172,70.3457,20173.0
2023-07-25 14:00:00,74.14,74.16,74.1,74.11,18160.0,70.3457,70.3646,70.3077,70.3172,18160.0
2023-07-25 14:05:00,74.11,74.13,74.09,74.11,28281.0,70.3172,70.3362,70.2982,70.3172,28281.0
2023-07-25 14:10:00,74.11,74.15,74.11,74.14,18126.0,70.3172,70.3552,70.3172,70.3457,18126.0
2023-07-25 14:15:00,74.14,74.16,74.11,74.16,23043.0,70.3457,70.3646,70.3172,70.3646,23043.0
2023-07-25 14:20:00,74.16,74.19,74.12,74.18,20164.0,70.3646,70.3931,70.3267,70.3836,20164.0
2023-07-25 14:25:00,74.19,74.2,74.16,74.19,31234.0,70.3931,70.4026,70.3646,70.3931,31234.0
2023-07-25 14:30:00,74.19,74.24,74.19,74.23,18246.0,70.3931,70.4405,70.3931,70.4311,18246.0
2023-07-25 14:35:00,74.23,74.26,74.22,74.25,39086.0,70.4311,70.4595,70.4216,70.45,39086.0
2023-07-25 14:40:00,74.24,74.3,74.24,74.3,24298.0,70.4405,70.4975,70.4405,70.4975,24298.0
2023-07-25 14:45:00,74.3,74.34,74.28,74.32,30180.0,70.4975,70.5354,70.4785,70.5165,30180.0
2023-07-25 14:50:00,74.33,74.36,74.29,74.34,25803.0,70.5259,70.5544,70.488,70.5354,25803.0
2023-07-25 14:55:00,74.34,74.35,74.32,74.33,23575.0,70.5354,70.5449,70.5165,70.5259,23575.0
2023-07-25 15:00:00,74.33,74.33,74.3,74.31,19588.0,70.5259,70.5259,70.4975,70.507,19588.0
2023-07-25 15:05:00,74.31,74.36,74.29,74.35,25547.0,70.507,70.5544,70.488,70.5449,25547.0
2023-07-25 15:10:00,74.35,74.37,74.31,74.34,21783.0,70.5449,70.5639,70.507,70.5354,21783.0
2023-07-25 15:15:00,74.34,74.38,74.34,74.36,62148.0,70.5354,70.5734,70.5354,70.5544,62148.0
2023-07-25 15:20:00,74.35,74.35,74.28,74.28,79060.0,70.5449,70.5449,70.4785,70.4785,79060.0
2023-07-25 15:25:00,74.28,74.34,74.28,74.3,47478.0,70.4785,70.5354,70.4785,70.4975,47478.0
2023-07-25 15:30:00,74.29,74.31,74.25,74.29,73196.0,70.488,70.507,70.45,70.488,73196.0
2023-07-25 15:35:00,74.28,74.31,74.27,74.3,65048.0,70.4785,70.507,70.469,70.4975,65048.0
2023-07-25 15:40:00,74.3,74.33,74.29,74.31,65230.0,70.4975,70.5259,70.488,70.507,65230.0
2023-07-25 15:45:00,74.31,74.36,74.3,74.34,90313.0,70.507,70.5544,70.4975,70.5354,90313.0
2023-07-25 15:50:00,74.34,74.35,74.27,74.34,217454.0,70.5354,70.5449,70.469,70.5354,217454.0
2023-07-25 15:55:00,74.34,74.42,74.33,74.41,523210.0,70.5354,70.6113,70.5259,70.6018,523210.0
2023-07-26 09:30:00,74.15,74.37,74.1,74.35,113249.0,70.3552,70.5639,70.3077,70.5449,113249.0
2023-07-26 09:35:00,74.33,74.33,74.09,74.13,59085.0,70.5259,70.5259,70.2982,70.3362,59085.0
2023-07-26 09:40:00,74.13,74.13,73.83,73.89,77224.0,70.3362,70.3362,70.0515,70.1085,77224.0
2023-07-26 09:45:00,73.88,74.0,73.82,73.82,55586.0,70.099,70.2128,70.042,70.042,55586.0
2023-07-26 09:50:00,73.81,73.83,73.65,73.75,36536.0,70.0326,70.0515,69.8807,69.9756,36536.0
2023-07-26 09:55:00,73.73,73.77,73.63,73.66,48924.0,69.9566,69.9946,69.8618,69.8902,48924.0
2023-07-26 10:00:00,73.66,73.82,73.63,73.75,36447.0,69.8902,70.042,69.8618,69.9756,36447.0
2023-07-26 10:05:00,73.76,73.78,73.58,73.59,34732.0,69.9851,70.0041,69.8143,69.8238,34732.0
2023-07-26 10:10:00,73.57,73.73,73.55,73.7,31856.0,69.8048,69.9566,69.7859,69.9282,31856.0
2023-07-26 10:15:00,73.7,73.75,73.61,73.7,33594.0,69.9282,69.9756,69.8428,69.9282,33594.0
2023-07-26 10:20:00,73.69,73.7,73.53,73.56,58808.0,69.9187,69.9282,69.7669,69.7953,58808.0
2023-07-26 10:25:00,73.56,73.63,73.5,73.62,21296.0,69.7953,69.8618,69.7384,69.8523,21296.0
2023-07-26 10:30:00,73.62,73.71,73.58,73.7,36794.0,69.8523,69.9377,69.8143,69.9282,36794.0
2023-07-26 10:35:00,73.69,73.73,73.64,73.68,33332.0,69.9187,69.9566,69.8713,69.9092,33332.0
2023-07-26 10:40:00,73.68,73.73,73.61,73.66,31521.0,69.9092,69.9566,69.8428,69.8902,31521.0
2023-07-26 10:45:00,73.65,73.78,73.64,73.78,32432.0,69.8807,70.0041,69.8713,70.0041,32432.0
2023-07-26 10:50:00,73.78,73.89,73.78,73.89,50192.0,70.0041,70.1085,70.0041,70.1085,50192.0
2023-07-26 10:55:00,73.89,73.92,73.87,73.88,40337.0,70.1085,70.1369,70.0895,70.099,40337.0
2023-07-26 11:00:00,73.87,73.94,73.77,73.77,32614.0,70.0895,70.1559,69.9946,69.9946,32614.0
2023-07-26 11:05:00,73.76,73.77,73.68,73.72,25023.0,69.9851,69.9946,69.9092,69.9472,25023.0
2023-07-26 11:10:00,73.72,73.74,73.62,73.65,22481.0,69.9472,69.9661,69.8523,69.8807,22481.0
2023-07-26 11:15:00,73.64,73.78,73.61,73.73,19623.0,69.8713,70.0041,69.8428,69.9566,19623.0
2023-07-26 11:20:00,73.73,73.77,73.7,73.71,20292.0,69.9566,69.9946,69.9282,69.9377,20292.0
2023-07-26 11:25:00,73.72,73.8,73.71,73.8,19084.0,69.9472,70.0231,69.9377,70.0231,19084.0
2023-07-26 11:30:00,73.8,73.8,73.74,73.79,27696.0,70.0231,70.0231,69.9661,70.0136,27696.0
2023-07-26 11:35:00,73.78,73.81,73.73,73.78,25510.0,70.0041,70.0326,69.9566,70.0041,25510.0
2023-07-26 11:40:00,73.78,73.89,73.77,73.86,35186.0,70.0041,70.1085,69.9946,70.08,35186.0
2023-07-26 11:45:00,73.86,73.89,73.75,73.8,60703.0,70.08,70.1085,69.9756,70.0231,60703.0
2023-07-26 11:50:00,73.8,73.81,73.73,73.77,45179.0,70.0231,70.0326,69.9566,69.9946,45179.0
2023-07-26 11:55:00,73.77,73.82,73.76,73.81,53124.0,69.9946,70.042,69.9851,70.0326,53124.0
2023-07-26 12:00:00,73.82,73.9,73.82,73.9,41889.0,70.042,70.1179,70.042,70.1179,41889.0
2023-07-26 12:05:00,73.9,73.97,73.86,73.89,21680.0,70.1179,70.1844,70.08,70.1085,21680.0
2023-07-26 12:10:00,73.89,73.96,73.89,73.94,24356.0,70.1085,70.1749,70.1085,70.1559,24356.0
2023-07-26 12:15:00,73.93,73.98,73.91,73.92,15885.0,70.1464,70.1939,70.1274,70.1369,15885.0
2023-07-26 12:20:00,73.93,74.0,73.93,73.95,16250.0,70.1464,70.2128,70.1464,70.1654,16250.0
2023-07-26 12:25:00,73.95,73.99,73.92,73.98,27526.0,70.1654,70.2033,70.1369,70.1939,27526.0
2023-07-26 12:30:00,73.97,73.98,73.91,73.92,33608.0,70.1844,70.1939,70.1274,70.1369,33608.0
2023-07-26 12:35:00,73.93,73.99,73.9,73.93,28289.0,70.1464,70.2033,70.1179,70.1464,28289.0
2023-07-26 12:40:00,73.93,73.99,73.87,73.98,48874.0,70.1464,70.2033,70.0895,70.1939,48874.0
2023-07-26 12:45:00,73.98,73.99,73.94,73.95,33678.0,70.1939,70.2033,70.1559,70.1654,33678.0
2023-07-26 12:50:00,73.95,73.96,73.88,73.88,16327.0,70.1654,70.1749,70.099,70.099,16327.0
2023-07-26 12:55:00,73.88,73.89,73.8,73.83,18381.0,70.099,70.1085,70.0231,70.0515,18381.0
2023-07-26 13:00:00,73.83,73.86,73.81,73.82,34125.0,70.0515,70.08,70.0326,70.042,34125.0
2023-07-26 13:05:00,73.83,73.9,73.82,73.82,18870.0,70.0515,70.1179,70.042,70.042,18870.0
2023-07-26 13:10:00,73.81,73.84,73.78,73.83,22138.0,70.0326,70.061,70.0041,70.0515,22138.0
2023-07-26 13:15:00,73.83,73.85,73.79,73.82,30744.0,70.0515,70.0705,70.0136,70.042,30744.0
2023-07-26 13:20:00,73.82,73.86,73.78,73.8,20539.0,70.042,70.08,70.0041,70.0231,20539.0
2023-07-26 13:25:00,73.79,73.82,73.77,73.81,16677.0,70.0136,70.042,69.9946,70.0326,16677.0
2023-07-26 13:30:00,73.81,73.83,73.77,73.78,22463.0,70.0326,70.0515,69.9946,70.0041,22463.0
2023-07-26 13:35:00,73.78,73.8,73.74,73.8,31157.0,70.0041,70.0231,69.9661,70.0231,31157.0
2023-07-26 13:40:00,73.8,73.81,73.77,73.8,28860.0,70.0231,70.0326,69.9946,70.0231,28860.0
2023-07-26 13:45:00,73.81,73.83,73.79,73.8,27157.0,70.0326,70.0515,70.0136,70.0231,27157.0
2023-07-26 13:50:00,73.79,73.81,73.78,73.8,26647.0,70.0136,70.0326,70.0041,70.0231,26647.0
2023-07-26 13:55:00,73.8,73.8,73.78,73.79,28738.0,70.0231,70.0231,70.0041,70.0136,28738.0
2023-07-26 14:00:00,73.79,73.84,73.68,73.71,45924.0,70.0136,70.061,69.9092,69.9377,45924.0
2023-07-26 14:05:00,73.72,73.77,73.72,73.75,26216.0,69.9472,69.9946,69.9472,69.9756,26216.0
2023-07-26 14:10:00,73.73,73.81,73.7,73.76,40790.0,69.9566,70.0326,69.9282,69.9851,40790.0
2023-07-26 14:15:00,73.77,73.8,73.7,73.72,38466.0,69.9946,70.0231,69.9282,69.9472,38466.0
2023-07-26 14:20:00,73.73,73.8,73.72,73.73,46528.0,69.9566,70.0231,69.9472,69.9566,46528.0
2023-07-26 14:25:00,73.73,73.77,73.72,73.76,58232.0,69.9566,69.9946,69.9472,69.9851,58232.0
2023-07-26 14:30:00,73.75,73.77,73.69,73.7,57835.0,69.9756,69.9946,69.9187,69.9282,57835.0
2023-07-26 14:35:00,73.7,73.88,73.7,73.87,69214.0,69.9282,70.099,69.9282,70.0895,69214.0
2023-07-26 14:40:00,73.87,73.94,73.86,73.88,66479.0,70.0895,70.1559,70.08,70.099,66479.0
2023-07-26 14:45:00,73.89,73.89,73.8,73.88,38348.0,70.1085,70.1085,70.0231,70.099,38348.0
2023-07-26 14:50:00,73.88,73.98,73.87,73.96,45893.0,70.099,70.1939,70.0895,70.1749,45893.0
2023-07-26 14:55:00,73.96,73.99,73.92,73.96,48978.0,70.1749,70.2033,70.1369,70.1749,48978.0
2023-07-26 15:00:00,73.96,73.97,73.88,73.91,31611.0,70.1749,70.1844,70.099,70.1274,31611.0
2023-07-26 15:05:00,73.91,73.92,73.64,73.67,70843.0,70.1274,70.1369,69.8713,69.8997,70843.0
2023-07-26 15:10:00,73.67,73.76,73.64,73.65,47801.0,69.8997,69.9851,69.8713,69.8807,47801.0
2023-07-26 15:15:00,73.63,73.63,73.44,73.54,49021.0,69.8618,69.8618,69.6815,69.7764,49021.0
2023-07-26 15:20:00,73.54,73.63,73.54,73.55,52689.0,69.7764,69.8618,69.7764,69.7859,52689.0
2023-07-26 15:25:00,73.56,73.63,73.54,73.61,55462.0,69.7953,69.8618,69.7764,69.8428,55462.0
2023-07-26 15:30:00,73.61,73.64,73.58,73.63,71229.0,69.8428,69.8713,69.8143,69.8618,71229.0
2023-07-26 15:35:00,73.63,73.68,73.61,73.67,68773.0,69.8618,69.9092,69.8428,69.8997,68773.0
2023-07-26 15:40:00,73.68,73.74,73.66,73.71,85547.0,69.9092,69.9661,69.8902,69.9377,85547.0
2023-07-26 15:45:00,73.71,73.73,73.66,73.67,78670.0,69.9377,69.9566,69.8902,69.8997,78670.0
2023-07-26 15:50:00,73.67,73.7,73.52,73.59,197116.0,69.8997,69.9282,69.7574,69.8238,197116.0
2023-07-26 15:55:00,73.59,73.7,73.55,73.7,321879.0,69.8238,69.9282,69.7859,69.9282,321879.0
2023-07-27 09:30:00,73.7,73.76,73.49,73.74,115457.0,69.9282,69.9851,69.7289,69.9661,115457.0
2023-07-27 09:35:00,73.72,73.95,73.65,73.94,72903.0,69.9472,70.1654,69.8807,70.1559,72903.0
2023-07-27 09:40:00,73.94,73.95,73.79,73.86,30886.0,70.1559,70.1654,70.0136,70.08,30886.0
2023-07-27 09:45:00,73.86,73.92,73.74,73.86,67690.0,70.08,70.1369,69.9661,70.08,67690.0
2023-07-27 09:50:00,73.88,73.99,73.85,73.94,57776.0,70.099,70.2033,70.0705,70.1559,57776.0
2023-07-27 09:55:00,73.95,73.96,73.84,73.93,36860.0,70.1654,70.1749,70.061,70.1464,36860.0
2023-07-27 10:00:00,73.94,74.0,73.87,73.92,112744.0,70.1559,70.2128,70.0895,70.1369,112744.0
2023-07-27 10:05:00,73.91,73.95,73.84,73.87,51634.0,70.1274,70.1654,70.061,70.0895,51634.0
2023-07-27 10:10:00,73.86,73.87,73.75,73.78,65082.0,70.08,70.0895,69.9756,70.0041,65082.0
2023-07-27 10:15:00,73.77,73.77,73.68,73.7,33495.0,69.9946,69.9946,69.9092,69.9282,33495.0
2023-07-27 10:20:00,73.71,73.71,73.57,73.63,41433.0,69.9377,69.9377,69.8048,69.8618,41433.0
2023-07-27 10:25:00,73.63,73.73,73.61,73.65,41670.0,69.8618,69.9566,69.8428,69.8807,41670.0
2023-07-27 10:30:00,73.65,73.69,73.62,73.64,43052.0,69.8807,69.9187,69.8523,69.8713,43052.0
2023-07-27 10:35:00,73.63,73.65,73.55,73.6,34715.0,69.8618,69.8807,69.7859,69.8333,34715.0
2023-07-27 10:40:00,73.59,73.6,73.46,73.46,32147.0,69.8238,69.8333,69.7005,69.7005,32147.0
2023-07-27 10:45:00,73.47,73.49,73.39,73.46,40478.0,69.71,69.7289,69.634,69.7005,40478.0
2023-07-27 10:50:00,73.47,73.5,73.42,73.48,42376.0,69.71,69.7384,69.6625,69.7194,42376.0
2023-07-27 10:55:00,73.47,73.49,73.31,73.33,50972.0,69.71,69.7289,69.5581,69.5771,50972.0
2023-07-27 11:00:00,73.33,73.34,73.25,73.26,32068.0,69.5771,69.5866,69.5012,69.5107,32068.0
2023-07-27 11:05:00,73.26,73.27,73.11,73.12,61376.0,69.5107,69.5202,69.3684,69.3779,61376.0
2023-07-27 11:10:00,73.12,73.26,73.11,73.21,47900.0,69.3779,69.5107,69.3684,69.4633,47900.0
2023-07-27 11:15:00,73.2,73.23,73.14,73.22,27589.0,69.4538,69.4822,69.3968,69.4727,27589.0
2023-07-27 11:20:00,73.23,73.23,73.14,73.18,25559.0,69.4822,69.4822,69.3968,69.4348,25559.0
2023-07-27 11:25:00,73.18,73.18,73.04,73.13,26010.0,69.4348,69.4348,69.302,69.3874,26010.0
2023-07-27 11:30:00,73.13,73.19,73.12,73.15,28114.0,69.3874,69.4443,69.3779,69.4063,28114.0
2023-07-27 11:35:00,73.15,73.27,73.13,73.27,17182.0,69.4063,69.5202,69.3874,69.5202,17182.0
2023-07-27 11:40:00,73.26,73.36,73.23,73.23,28066.0,69.5107,69.6056,69.4822,69.4822,28066.0
2023-07-27 11:45:00,73.23,73.23,73.1,73.16,26221.0,69.4822,69.4822,69.3589,69.4158,26221.0
2023-07-27 11:50:00,73.16,73.2,73.11,73.15,34588.0,69.4158,69.4538,69.3684,69.4063,34588.0
2023-07-27 11:55:00,73.14,73.19,73.13,73.14,27036.0,69.3968,69.4443,69.3874,69.3968,27036.0
2023-07-27 12:00:00,73.14,73.17,73.07,73.13,29150.0,69.3968,69.4253,69.3304,69.3874,29150.0
2023-07-27 12:05:00,73.13,73.14,73.01,73.01,17949.0,69.3874,69.3968,69.2735,69.2735,17949.0
2023-07-27 12:10:00,73.01,73.07,73.0,73.03,27641.0,69.2735,69.3304,69.264,69.2925,27641.0
2023-07-27 12:15:00,73.03,73.05,72.95,73.0,23498.0,69.2925,69.3114,69.2166,69.264,23498.0
2023-07-27 12:20:00,72.99,73.09,72.99,73.06,25341.0,69.2545,69.3494,69.2545,69.3209,25341.0
2023-07-27 12:25:00,73.06,73.07,72.99,73.04,18152.0,69.3209,69.3304,69.2545,69.302,18152.0
2023-07-27 12:30:00,73.04,73.11,73.03,73.09,22451.0,69.302,69.3684,69.2925,69.3494,22451.0
2023-07-27 12:35:00,73.09,73.13,73.09,73.1,16544.0,69.3494,69.3874,69.3494,69.3589,16544.0
2023-07-27 12:40:00,73.1,73.14,73.09,73.09,13683.0,69.3589,69.3968,69.3494,69.3494,13683.0
2023-07-27 12:45:00,73.09,73.19,73.08,73.19,16115.0,69.3494,69.4443,69.3399,69.4443,16115.0
2023-07-27 12:50:00,73.18,73.21,73.12,73.14,18736.0,69.4348,69.4633,69.3779,69.3968,18736.0
2023-07-27 12:55:00,73.14,73.21,73.14,73.21,16913.0,69.3968,69.4633,69.3968,69.4633,16913.0
2023-07-27 13:00:00,73.21,73.25,73.2,73.2,14750.0,69.4633,69.5012,69.4538,69.4538,14750.0
2023-07-27 13:05:00,73.2,73.2,73.05,73.19,42124.0,69.4538,69.4538,69.3114,69.4443,42124.0
2023-07-27 13:10:00,73.2,73.22,73.14,73.22,19545.0,69.4538,69.4727,69.3968,69.4727,19545.0
2023-07-27 13:15:00,73.22,73.24,73.14,73.19,47319.0,69.4727,69.4917,69.3968,69.4443,47319.0
2023-07-27 13:20:00,73.18,73.18,73.1,73.12,26836.0,69.4348,69.4348,69.3589,69.3779,26836.0
2023-07-27 13:25:00,73.11,73.13,73.04,73.04,27212.0,69.3684,69.3874,69.302,69.302,27212.0
2023-07-27 13:30:00,73.04,73.07,73.0,73.01,26526.0,69.302,69.3304,69.264,69.2735,26526.0
2023-07-27 13:35:00,73.0,73.01,72.89,72.9,37203.0,69.264,69.2735,69.1596,69.1691,37203.0
2023-07-27 13:40:00,72.89,72.98,72.88,72.91,20827.0,69.1596,69.245,69.1501,69.1786,20827.0
2023-07-27 13:45:00,72.92,72.92,72.86,72.87,27064.0,69.1881,69.1881,69.1312,69.1407,27064.0
2023-07-27 13:50:00,72.87,72.88,72.8,72.81,18732.0,69.1407,69.1501,69.0742,69.0837,18732.0
2023-07-27 13:55:00,72.81,72.83,72.76,72.82,22004.0,69.0837,69.1027,69.0363,69.0932,22004.0
2023-07-27 14:00:00,72.81,72.81,72.74,72.76,31424.0,69.0837,69.0837,69.0173,69.0363,31424.0
2023-07-27 14:05:00,72.76,72.78,72.71,72.75,33927.0,69.0363,69.0553,68.9889,69.0268,33927.0
2023-07-27 14:10:00,72.73,72.74,72.67,72.69,21750.0,69.0078,69.0173,68.9509,68.9699,21750.0
2023-07-27 14:15:00,72.7,72.78,72.7,72.76,35824.0,68.9794,69.0553,68.9794,69.0363,35824.0
2023-07-27 14:20:00,72.76,72.84,72.73,72.74,39975.0,69.0363,69.1122,69.0078,69.0173,39975.0
2023-07-27 14:25:00,72.73,72.76,72.67,72.7,39628.0,69.0078,69.0363,68.9509,68.9794,39628.0
2023-07-27 14:30:00,72.7,72.72,72.65,72.69,41125.0,68.9794,68.9983,68.9319,68.9699,41125.0
2023-07-27 14:35:00,72.69,72.69,72.54,72.58,36825.0,68.9699,68.9699,68.8276,68.8655,36825.0
2023-07-27 14:40:00,72.58,72.66,72.57,72.6,24872.0,68.8655,68.9414,68.856,68.8845,24872.0
2023-07-27 14:45:00,72.6,72.65,72.59,72.6,28710.0,68.8845,68.9319,68.875,68.8845,28710.0
2023-07-27 14:50:00,72.6,72.64,72.59,72.63,33909.0,68.8845,68.9224,68.875,68.9129,33909.0
2023-07-27 14:55:00,72.62,72.62,72.53,72.54,48478.0,68.9035,68.9035,68.8181,68.8276,48478.0
2023-07-27 15:00:00,72.53,72.63,72.52,72.59,34750.0,68.8181,68.9129,68.8086,68.875,34750.0
2023-07-27 15:05:00,72.6,72.62,72.56,72.62,34451.0,68.8845,68.9035,68.8465,68.9035,34451.0
2023-07-27 15:10:00,72.62,72.74,72.62,72.73,31007.0,68.9035,69.0173,68.9035,69.0078,31007.0
2023-07-27 15:15:00,72.73,72.75,72.62,72.66,54535.0,69.0078,69.0268,68.9035,68.9414,54535.0
2023-07-27 15:20:00,72.66,72.67,72.54,72.59,54494.0,68.9414,68.9509,68.8276,68.875,54494.0
2023-07-27 15:25:00,72.59,72.63,72.5,72.51,163131.0,68.875,68.9129,68.7896,68.7991,163131.0
2023-07-27 15:30:00,72.5,72.52,72.43,72.45,125382.0,68.7896,68.8086,68.7232,68.7422,125382.0
2023-07-27 15:35:00,72.45,72.48,72.4,72.43,85454.0,68.7422,68.7706,68.6947,68.7232,85454.0
2023-07-27 15:40:00,72.44,72.47,72.38,72.38,126771.0,68.7327,68.7611,68.6757,68.6757,126771.0
2023-07-27 15:45:00,72.39,72.39,72.33,72.37,131764.0,68.6852,68.6852,68.6283,68.6663,131764.0
2023-07-27 15:50:00,72.36,72.43,72.23,72.27,280213.0,68.6568,68.7232,68.5334,68.5714,280213.0
2023-07-27 15:55:00,72.26,72.43,72.22,72.42,650752.0,68.5619,68.7232,68.5239,68.7137,650752.0
2023-07-28 09:30:00,75.88,76.77,75.78,76.13,666572.0,71.9966,72.8411,71.9017,72.2338,666572.0
2023-07-28 09:35:00,76.15,76.45,75.45,75.98,285884.0,72.2528,72.5374,71.5886,72.0915,285884.0
2023-07-28 09:40:00,75.97,76.0,75.51,75.52,143471.0,72.082,72.1105,71.6456,71.655,143471.0
2023-07-28 09:45:00,75.52,75.96,75.52,75.82,104309.0,71.655,72.0725,71.655,71.9397,104309.0
2023-07-28 09:50:00,75.82,75.82,75.24,75.33,123117.0,71.9397,71.9397,71.3894,71.4748,123117.0
2023-07-28 09:55:00,75.34,75.6,75.32,75.53,68399.0,71.4843,71.7309,71.4653,71.6645,68399.0
2023-07-28 10:00:00,75.53,75.58,75.39,75.46,92376.0,71.6645,71.712,71.5317,71.5981,92376.0
2023-07-28 10:05:00,75.47,75.75,75.46,75.57,75200.0,71.6076,71.8733,71.5981,71.7025,75200.0
2023-07-28 10:10:00,75.58,75.73,75.47,75.55,103002.0,71.712,71.8543,71.6076,71.6835,103002.0
2023-07-28 10:15:00,75.55,75.72,75.51,75.67,80506.0,71.6835,71.8448,71.6456,71.7974,80506.0
2023-07-28 10:20:00,75.67,75.74,75.57,75.57,105434.0,71.7974,71.8638,71.7025,71.7025,105434.0
2023-07-28 10:25:00,75.58,75.73,75.55,75.65,91018.0,71.712,71.8543,71.6835,71.7784,91018.0
2023-07-28 10:30:00,75.65,75.79,75.63,75.75,118347.0,71.7784,71.9112,71.7594,71.8733,118347.0
2023-07-28 10:35:00,75.76,75.94,75.69,75.78,140760.0,71.8828,72.0535,71.8163,71.9017,140760.0
2023-07-28 10:40:00,75.79,75.91,75.73,75.73,81223.0,71.9112,72.0251,71.8543,71.8543,81223.0
2023-07-28 10:45:00,75.73,75.88,75.72,75.84,84450.0,71.8543,71.9966,71.8448,71.9587,84450.0
2023-07-28 10:50:00,75.85,75.98,75.73,75.75,125044.0,71.9682,72.0915,71.8543,71.8733,125044.0
2023-07-28 10:55:00,75.76,75.98,75.75,75.85,74253.0,71.8828,72.0915,71.8733,71.9682,74253.0
2023-07-28 11:00:00,75.85,76.0,75.79,75.98,58835.0,71.9682,72.1105,71.9112,72.0915,58835.0
2023-07-28 11:05:00,75.98,76.05,75.95,76.03,102198.0,72.0915,72.1579,72.063,72.1389,102198.0
2023-07-28 11:10:00,76.02,76.12,76.0,76.11,43377.0,72.1295,72.2243,72.1105,72.2148,43377.0
2023-07-28 11:15:00,76.11,76.19,76.02,76.06,77382.0,72.2148,72.2908,72.1295,72.1674,77382.0
2023-07-28 11:20:00,76.05,76.09,75.97,75.98,55987.0,72.1579,72.1959,72.082,72.0915,55987.0
2023-07-28 11:25:00,75.97,75.98,75.68,75.7,97048.0,72.082,72.0915,71.8069,71.8258,97048.0
2023-07-28 11:30:00,75.7,75.72,75.53,75.54,64530.0,71.8258,71.8448,71.6645,71.674,64530.0
2023-07-28 11:35:00,75.53,75.64,75.49,75.64,57261.0,71.6645,71.7689,71.6266,71.7689,57261.0
2023-07-28 11:40:00,75.64,75.82,75.64,75.81,40814.0,71.7689,71.9397,71.7689,71.9302,40814.0
2023-07-28 11:45:00,75.82,75.87,75.75,75.8,37209.0,71.9397,71.9871,71.8733,71.9207,37209.0
2023-07-28 11:50:00,75.79,75.8,75.62,75.64,28409.0,71.9112,71.9207,71.7499,71.7689,28409.0
2023-07-28 11:55:00,75.63,75.67,75.55,75.6,38137.0,71.7594,71.7974,71.6835,71.7309,38137.0
2023-07-28 12:00:00,75.6,75.6,75.44,75.45,32589.0,71.7309,71.7309,71.5791,71.5886,32589.0
2023-07-28 12:05:00,75.45,75.54,75.39,75.41,28126.0,71.5886,71.674,71.5317,71.5507,28126.0
2023-07-28 12:10:00,75.4,75.43,75.32,75.34,34764.0,71.5412,71.5696,71.4653,71.4843,34764.0
2023-07-28 12:15:00,75.34,75.37,75.2,75.26,35642.0,71.4843,71.5127,71.3514,71.4083,35642.0
2023-07-28 12:20:00,75.25,75.27,75.2,75.27,32299.0,71.3989,71.4178,71.3514,71.4178,32299.0
2023-07-28 12:25:00,75.27,75.35,75.25,75.3,26485.0,71.4178,71.4937,71.3989,71.4463,26485.0
2023-07-28 12:30:00,75.31,75.37,75.3,75.31,33026.0,71.4558,71.5127,71.4463,71.4558,33026.0
2023-07-28 12:35:00,75.31,75.34,75.2,75.2,21937.0,71.4558,71.4843,71.3514,71.3514,21937.0
2023-07-28 12:40:00,75.2,75.21,75.14,75.2,48378.0,71.3514,71.3609,71.2945,71.3514,48378.0
2023-07-28 12:45:00,75.19,75.19,75.04,75.05,41674.0,71.3419,71.3419,71.1996,71.2091,41674.0
2023-07-28 12:50:00,75.05,75.14,74.99,75.11,46468.0,71.2091,71.2945,71.1522,71.266,46468.0
2023-07-28 12:55:00,75.11,75.12,75.03,75.07,25166.0,71.266,71.2755,71.1901,71.2281,25166.0
2023-07-28 13:00:00,75.06,75.14,75.05,75.12,35356.0,71.2186,71.2945,71.2091,71.2755,35356.0
2023-07-28 13:05:00,75.12,75.12,74.99,75.03,31597.0,71.2755,71.2755,71.1522,71.1901,31597.0
2023-07-28 13:10:00,75.03,75.09,74.96,74.99,52988.0,71.1901,71.247,71.1237,71.1522,52988.0
2023-07-28 13:15:00,74.98,75.03,74.97,75.02,30226.0,71.1427,71.1901,71.1332,71.1806,30226.0
2023-07-28 13:20:00,75.03,75.05,74.95,75.0,44791.0,71.1901,71.2091,71.1142,71.1617,44791.0
2023-07-28 13:25:00,75.0,75.21,74.99,75.17,104369.0,71.1617,71.3609,71.1522,71.323,104369.0
2023-07-28 13:30:00,75.17,75.28,75.01,75.03,82399.0,71.323,71.4273,71.1711,71.1901,82399.0
2023-07-28 13:35:00,75.03,75.06,74.92,74.97,42153.0,71.1901,71.2186,71.0857,71.1332,42153.0
2023-07-28 13:40:00,74.97,74.97,74.84,74.88,51685.0,71.1332,71.1332,71.0098,71.0478,51685.0
2023-07-28 13:45:00,74.88,74.88,74.72,74.77,55118.0,71.0478,71.0478,70.896,70.9434,55118.0
2023-07-28 13:50:00,74.77,74.8,74.73,74.73,33752.0,70.9434,70.9719,70.9055,70.9055,33752.0
2023-07-28 13:55:00,74.73,74.84,74.72,74.73,40128.0,70.9055,71.0098,70.896,70.9055,40128.0
2023-07-28 14:00:00,74.73,74.95,74.72,74.95,56426.0,70.9055,71.1142,70.896,71.1142,56426.0
2023-07-28 14:05:00,74.95,74.97,74.85,74.88,28427.0,71.1142,71.1332,71.0193,71.0478,28427.0
2023-07-28 14:10:00,74.88,74.9,74.73,74.73,41422.0,71.0478,71.0668,70.9055,70.9055,41422.0
2023-07-28 14:15:00,74.73,74.78,74.69,74.78,45012.0,70.9055,70.9529,70.8675,70.9529,45012.0
2023-07-28 14:20:00,74.78,74.81,74.74,74.79,40977.0,70.9529,70.9814,70.915,70.9624,40977.0
2023-07-28 14:25:00,74.78,74.79,74.7,74.76,41441.0,70.9529,70.9624,70.877,70.9339,41441.0
2023-07-28 14:30:00,74.76,74.76,74.7,74.73,41290.0,70.9339,70.9339,70.877,70.9055,41290.0
2023-07-28 14:35:00,74.73,74.73,74.67,74.7,39056.0,70.9055,70.9055,70.8485,70.877,39056.0
2023-07-28 14:40:00,74.7,74.76,74.65,74.75,43754.0,70.877,70.9339,70.8296,70.9244,43754.0
2023-07-28 14:45:00,74.75,74.84,74.75,74.83,30920.0,70.9244,71.0098,70.9244,71.0004,30920.0
2023-07-28 14:50:00,74.84,74.93,74.83,74.92,23850.0,71.0098,71.0952,71.0004,71.0857,23850.0
2023-07-28 14:55:00,74.91,74.91,74.83,74.86,33809.0,71.0763,71.0763,71.0004,71.0288,33809.0
2023-07-28 15:00:00,74.86,75.02,74.83,74.97,45765.0,71.0288,71.1806,71.0004,71.1332,45765.0
2023-07-28 15:05:00,74.96,75.0,74.92,74.98,65950.0,71.1237,71.1617,71.0857,71.1427,65950.0
2023-07-28 15:10:00,74.98,75.04,74.97,75.02,42615.0,71.1427,71.1996,71.1332,71.1806,42615.0
2023-07-28 15:15:00,75.03,75.09,75.03,75.07,48820.0,71.1901,71.247,71.1901,71.2281,48820.0
2023-07-28 15:20:00,75.07,75.1,75.01,75.03,78414.0,71.2281,71.2565,71.1711,71.1901,78414.0
2023-07-28 15:25:00,75.03,75.1,75.01,75.05,100990.0,71.1901,71.2565,71.1711,71.2091,100990.0
2023-07-28 15:30:00,75.05,75.06,74.93,75.04,67048.0,71.2091,71.2186,71.0952,71.1996,67048.0
2023-07-28 15:35:00,75.05,75.1,74.97,74.97,74203.0,71.2091,71.2565,71.1332,71.1332,74203.0
2023-07-28 15:40:00,74.98,75.05,74.97,75.0,91439.0,71.1427,71.2091,71.1332,71.1617,91439.0
2023-07-28 15:45:00,75.0,75.1,74.98,75.06,96694.0,71.1617,71.2565,71.1427,71.2186,96694.0
2023-07-28 15:50:00,75.06,75.13,75.02,75.12,189135.0,71.2186,71.285,71.1806,71.2755,189135.0
2023-07-28 15:55:00,75.11,75.11,74.99,75.04,437864.0,71.266,71.266,71.1522,71.1996,437864.0
2023-07-31 09:30:00,74.92,74.99,74.3,74.31,233348.0,71.0857,71.1522,70.4975,70.507,233348.0
2023-07-31 09:35:00,74.31,74.88,74.23,74.79,98931.0,70.507,71.0478,70.4311,70.9624,98931.0
2023-07-31 09:40:00,74.8,74.9,74.67,74.84,55603.0,70.9719,71.0668,70.8485,71.0098,55603.0
2023-07-31 09:45:00,74.83,74.93,74.8,74.87,72149.0,71.0004,71.0952,70.9719,71.0383,72149.0
2023-07-31 09:50:00,74.86,75.05,74.82,74.82,87793.0,71.0288,71.2091,70.9909,70.9909,87793.0
2023-07-31 09:55:00,74.81,74.84,74.72,74.81,88165.0,70.9814,71.0098,70.896,70.9814,88165.0
2023-07-31 10:00:00,74.8,74.91,74.78,74.87,57987.0,70.9719,71.0763,70.9529,71.0383,57987.0
2023-07-31 10:05:00,74.88,75.0,74.87,74.98,38513.0,71.0478,71.1617,71.0383,71.1427,38513.0
2023-07-31 10:10:00,74.98,75.04,74.8,74.8,58297.0,71.1427,71.1996,70.9719,70.9719,58297.0
2023-07-31 10:15:00,74.8,74.8,74.65,74.7,71735.0,70.9719,70.9719,70.8296,70.877,71735.0
2023-07-31 10:20:00,74.71,74.74,74.5,74.5,31939.0,70.8865,70.915,70.6872,70.6872,31939.0
2023-07-31 10:25:00,74.5,74.58,74.44,74.53,44566.0,70.6872,70.7631,70.6303,70.7157,44566.0
2023-07-31 10:30:00,74.52,74.58,74.41,74.42,42891.0,70.7062,70.7631,70.6018,70.6113,42891.0
2023-07-31 10:35:00,74.42,74.44,74.31,74.36,37237.0,70.6113,70.6303,70.507,70.5544,37237.0
2023-07-31 10:40:00,74.36,74.37,74.25,74.31,33541.0,70.5544,70.5639,70.45,70.507,33541.0
2023-07-31 10:45:00,74.33,74.33,74.27,74.31,37288.0,70.5259,70.5259,70.469,70.507,37288.0
2023-07-31 10:50:00,74.31,74.37,74.28,74.31,35586.0,70.507,70.5639,70.4785,70.507,35586.0
2023-07-31 10:55:00,74.31,74.38,74.26,74.28,28216.0,70.507,70.5734,70.4595,70.4785,28216.0
2023-07-31 11:00:00,74.28,74.31,74.15,74.18,31842.0,70.4785,70.507,70.3552,70.3836,31842.0
2023-07-31 11:05:00,74.18,74.19,74.08,74.15,21119.0,70.3836,70.3931,70.2887,70.3552,21119.0
2023-07-31 11:10:00,74.14,74.14,74.05,74.1,27072.0,70.3457,70.3457,70.2603,70.3077,27072.0
2023-07-31 11:15:00,74.11,74.13,74.02,74.03,39136.0,70.3172,70.3362,70.2318,70.2413,39136.0
2023-07-31 11:20:00,74.03,74.09,73.94,73.95,28225.0,70.2413,70.2982,70.1559,70.1654,28225.0
2023-07-31 11:25:00,73.95,73.96,73.82,73.86,32129.0,70.1654,70.1749,70.042,70.08,32129.0
2023-07-31 11:30:00,73.86,73.9,73.82,73.86,40744.0,70.08,70.1179,70.042,70.08,40744.0
2023-07-31 11:35:00,73.86,73.93,73.84,73.84,28853.0,70.08,70.1464,70.061,70.061,28853.0
2023-07-31 11:40:00,73.83,73.87,73.78,73.85,22594.0,70.0515,70.0895,70.0041,70.0705,22594.0
2023-07-31 11:45:00,73.84,73.87,73.72,73.78,31843.0,70.061,70.0895,69.9472,70.0041,31843.0
2023-07-31 11:50:00,73.8,73.86,73.78,73.81,36473.0,70.0231,70.08,70.0041,70.0326,36473.0
2023-07-31 11:55:00,73.78,73.83,73.71,73.77,27224.0,70.0041,70.0515,69.9377,69.9946,27224.0
2023-07-31 12:00:00,73.78,73.84,73.77,73.84,28899.0,70.0041,70.061,69.9946,70.061,28899.0
2023-07-31 12:05:00,73.84,73.92,73.82,73.9,25858.0,70.061,70.1369,70.042,70.1179,25858.0
2023-07-31 12:10:00,73.9,74.1,73.89,74.07,40987.0,70.1179,70.3077,70.1085,70.2792,40987.0
2023-07-31 12:15:00,74.07,74.19,74.06,74.19,26339.0,70.2792,70.3931,70.2698,70.3931,26339.0
2023-07-31 12:20:00,74.19,74.29,74.17,74.26,25467.0,70.3931,70.488,70.3741,70.4595,25467.0
2023-07-31 12:25:00,74.26,74.31,74.22,74.31,17901.0,70.4595,70.507,70.4216,70.507,17901.0
2023-07-31 12:30:00,74.3,74.35,74.28,74.29,32023.0,70.4975,70.5449,70.4785,70.488,32023.0
2023-07-31 12:35:00,74.29,74.32,74.23,74.27,17252.0,70.488,70.5165,70.4311,70.469,17252.0
2023-07-31 12:40:00,74.26,74.29,74.21,74.28,16028.0,70.4595,70.488,70.4121,70.4785,16028.0
2023-07-31 12:45:00,74.28,74.28,74.19,74.22,16735.0,70.4785,70.4785,70.3931,70.4216,16735.0
2023-07-31 12:50:00,74.21,74.22,74.17,74.2,12331.0,70.4121,70.4216,70.3741,70.4026,12331.0
2023-07-31 12:55:00,74.2,74.2,74.1,74.14,21203.0,70.4026,70.4026,70.3077,70.3457,21203.0
2023-07-31 13:00:00,74.13,74.2,74.06,74.17,27979.0,70.3362,70.4026,70.2698,70.3741,27979.0
2023-07-31 13:05:00,74.17,74.21,74.14,74.21,17276.0,70.3741,70.4121,70.3457,70.4121,17276.0
2023-07-31 13:10:00,74.21,74.33,74.2,74.31,18409.0,70.4121,70.5259,70.4026,70.507,18409.0
2023-07-31 13:15:00,74.31,74.32,74.21,74.23,25120.0,70.507,70.5165,70.4121,70.4311,25120.0
2023-07-31 13:20:00,74.22,74.24,74.18,74.21,14008.0,70.4216,70.4405,70.3836,70.4121,14008.0
2023-07-31 13:25:00,74.2,74.23,74.17,74.2,27540.0,70.4026,70.4311,70.3741,70.4026,27540.0
2023-07-31 13:30:00,74.2,74.25,74.19,74.22,25510.0,70.4026,70.45,70.3931,70.4216,25510.0
2023-07-31 13:35:00,74.23,74.26,74.22,74.26,17829.0,70.4311,70.4595,70.4216,70.4595,17829.0
2023-07-31 13:40:00,74.26,74.28,74.23,74.26,23003.0,70.4595,70.4785,70.4311,70.4595,23003.0
2023-07-31 13:45:00,74.25,74.28,74.24,74.26,24527.0,70.45,70.4785,70.4405,70.4595,24527.0
2023-07-31 13:50:00,74.26,74.31,74.22,74.28,35930.0,70.4595,70.507,70.4216,70.4785,35930.0
2023-07-31 13:55:00,74.27,74.28,74.23,74.26,20131.0,70.469,70.4785,70.4311,70.4595,20131.0
2023-07-31 14:00:00,74.26,74.28,74.21,74.21,19322.0,70.4595,70.4785,70.4121,70.4121,19322.0
2023-07-31 14:05:00,74.22,74.25,74.15,74.17,37621.0,70.4216,70.45,70.3552,70.3741,37621.0
2023-07-31 14:10:00,74.17,74.2,74.16,74.19,18964.0,70.3741,70.4026,70.3646,70.3931,18964.0
2023-07-31 14:15:00,74.18,74.19,74.16,74.18,21638.0,70.3836,70.3931,70.3646,70.3836,21638.0
2023-07-31 14:20:00,74.17,74.23,74.16,74.21,20392.0,70.3741,70.4311,70.3646,70.4121,20392.0
2023-07-31 14:25:00,74.21,74.22,74.16,74.19,30925.0,70.4121,70.4216,70.3646,70.3931,30925.0
2023-07-31 14:30:00,74.18,74.21,74.16,74.18,16256.0,70.3836,70.4121,70.3646,70.3836,16256.0
2023-07-31 14:35:00,74.19,74.21,74.12,74.14,20155.0,70.3931,70.4121,70.3267,70.3457,20155.0
2023-07-31 14:40:00,74.14,74.17,74.1,74.11,11874.0,70.3457,70.3741,70.3077,70.3172,11874.0
2023-07-31 14:45:00,74.11,74.12,74.06,74.11,21730.0,70.3172,70.3267,70.2698,70.3172,21730.0
2023-07-31 14:50:00,74.1,74.17,74.1,74.15,18545.0,70.3077,70.3741,70.3077,70.3552,18545.0
2023-07-31 14:55:00,74.14,74.16,74.11,74.15,20028.0,70.3457,70.3646,70.3172,70.3552,20028.0
2023-07-31 15:00:00,74.16,74.22,74.15,74.17,35357.0,70.3646,70.4216,70.3552,70.3741,35357.0
2023-07-31 15:05:00,74.17,74.24,74.15,74.21,44641.0,70.3741,70.4405,70.3552,70.4121,44641.0
2023-07-31 15:10:00,74.22,74.22,74.18,74.2,17021.0,70.4216,70.4216,70.3836,70.4026,17021.0
2023-07-31 15:15:00,74.2,74.2,74.14,74.19,24780.0,70.4026,70.4026,70.3457,70.3931,24780.0
2023-07-31 15:20:00,74.18,74.2,74.14,74.16,27304.0,70.3836,70.4026,70.3457,70.3646,27304.0
2023-07-31 15:25:00,74.15,74.17,74.12,74.14,21859.0,70.3552,70.3741,70.3267,70.3457,21859.0
2023-07-31 15:30:00,74.14,74.16,74.07,74.09,69286.0,70.3457,70.3646,70.2792,70.2982,69286.0
2023-07-31 15:35:00,74.09,74.09,73.93,73.94,30032.0,70.2982,70.2982,70.1464,70.1559,30032.0
2023-07-31 15:40:00,73.94,74.07,73.93,74.06,41179.0,70.1559,70.2792,70.1464,70.2698,41179.0
2023-07-31 15:45:00,74.06,74.1,73.98,74.02,76115.0,70.2698,70.3077,70.1939,70.2318,76115.0
2023-07-31 15:50:00,74.01,74.1,73.94,74.05,126332.0,70.2223,70.3077,70.1559,70.2603,126332.0
2023-07-31 15:55:00,74.05,74.17,74.03,74.15,463625.0,70.2603,70.3741,70.2413,70.3552,463625.0
2023-08-01 09:30:00,74.25,74.55,74.14,74.55,110374.0,70.45,70.7347,70.3457,70.7347,110374.0
2023-08-01 09:35:00,74.53,74.55,74.33,74.44,41536.0,70.7157,70.7347,70.5259,70.6303,41536.0
2023-08-01 09:40:00,74.45,74.54,74.39,74.4,72353.0,70.6398,70.7252,70.5829,70.5924,72353.0
2023-08-01 09:45:00,74.4,74.55,74.4,74.5,79941.0,70.5924,70.7347,70.5924,70.6872,79941.0
2023-08-01 09:50:00,74.5,74.58,74.48,74.55,30019.0,70.6872,70.7631,70.6683,70.7347,30019.0
2023-08-01 09:55:00,74.54,74.59,74.5,74.51,18220.0,70.7252,70.7726,70.6872,70.6967,18220.0
2023-08-01 10:00:00,74.51,74.57,74.4,74.5,38089.0,70.6967,70.7537,70.5924,70.6872,38089.0
2023-08-01 10:05:00,74.51,74.67,74.44,74.66,52471.0,70.6967,70.8485,70.6303,70.8391,52471.0
2023-08-01 10:10:00,74.66,74.66,74.43,74.47,54959.0,70.8391,70.8391,70.6208,70.6588,54959.0
2023-08-01 10:15:00,74.46,74.48,74.34,74.39,61885.0,70.6493,70.6683,70.5354,70.5829,61885.0
2023-08-01 10:20:00,74.39,74.5,74.38,74.45,38906.0,70.5829,70.6872,70.5734,70.6398,38906.0
2023-08-01 10:25:00,74.45,74.52,74.42,74.44,40095.0,70.6398,70.7062,70.6113,70.6303,40095.0
2023-08-01 10:30:00,74.44,74.44,74.22,74.23,49108.0,70.6303,70.6303,70.4216,70.4311,49108.0
2023-08-01 10:35:00,74.23,74.24,74.13,74.15,19154.0,70.4311,70.4405,70.3362,70.3552,19154.0
2023-08-01 10:40:00,74.15,74.16,73.99,74.02,24922.0,70.3552,70.3646,70.2033,70.2318,24922.0
2023-08-01 10:45:00,74.02,74.16,74.0,74.16,39536.0,70.2318,70.3646,70.2128,70.3646,39536.0
2023-08-01 10:50:00,74.15,74.17,74.08,74.09,26569.0,70.3552,70.3741,70.2887,70.2982,26569.0
2023-08-01 10:55:00,74.09,74.11,74.01,74.06,51288.0,70.2982,70.3172,70.2223,70.2698,51288.0
2023-08-01 11:00:00,74.07,74.14,74.01,74.13,57620.0,70.2792,70.3457,70.2223,70.3362,57620.0
2023-08-01 11:05:00,74.14,74.15,74.04,74.08,28518.0,70.3457,70.3552,70.2508,70.2887,28518.0
2023-08-01 11:10:00,74.07,74.19,74.06,74.15,27460.0,70.2792,70.3931,70.2698,70.3552,27460.0
2023-08-01 11:15:00,74.13,74.15,74.03,74.06,38409.0,70.3362,70.3552,70.2413,70.2698,38409.0
2023-08-01 11:20:00,74.06,74.07,73.98,74.0,22472.0,70.2698,70.2792,70.1939,70.2128,22472.0
2023-08-01 11:25:00,74.0,74.01,73.96,74.01,21790.0,70.2128,70.2223,70.1749,70.2223,21790.0
2023-08-01 11:30:00,74.01,74.01,73.92,73.98,61928.0,70.2223,70.2223,70.1369,70.1939,61928.0
2023-08-01 11:35:00,73.98,74.03,73.95,74.03,21986.0,70.1939,70.2413,70.1654,70.2413,21986.0
2023-08-01 11:40:00,74.03,74.07,73.98,74.06,19374.0,70.2413,70.2792,70.1939,70.2698,19374.0
2023-08-01 11:45:00,74.06,74.07,74.01,74.06,33167.0,70.2698,70.2792,70.2223,70.2698,33167.0
2023-08-01 11:50:00,74.06,74.07,74.01,74.06,22046.0,70.2698,70.2792,70.2223,70.2698,22046.0
2023-08-01 11:55:00,74.06,74.08,73.97,74.07,41225.0,70.2698,70.2887,70.1844,70.2792,41225.0
2023-08-01 12:00:00,74.06,74.07,74.0,74.01,19070.0,70.2698,70.2792,70.2128,70.2223,19070.0
2023-08-01 12:05:00,74.0,74.02,73.95,74.01,41591.0,70.2128,70.2318,70.1654,70.2223,41591.0
2023-08-01 12:10:00,74.01,74.02,73.97,74.0,13295.0,70.2223,70.2318,70.1844,70.2128,13295.0
2023-08-01 12:15:00,74.01,74.07,73.98,73.99,22740.0,70.2223,70.2792,70.1939,70.2033,22740.0
2023-08-01 12:20:00,73.98,74.02,73.95,74.02,19459.0,70.1939,70.2318,70.1654,70.2318,19459.0
2023-08-01 12:25:00,74.01,74.05,74.0,74.04,17787.0,70.2223,70.2603,70.2128,70.2508,17787.0
2023-08-01 12:30:00,74.03,74.03,73.96,73.97,23199.0,70.2413,70.2413,70.1749,70.1844,23199.0
2023-08-01 12:35:00,73.97,74.07,73.97,74.07,42216.0,70.1844,70.2792,70.1844,70.2792,42216.0
2023-08-01 12:40:00,74.09,74.1,74.05,74.07,18642.0,70.2982,70.3077,70.2603,70.2792,18642.0
2023-08-01 12:45:00,74.06,74.13,74.05,74.09,16363.0,70.2698,70.3362,70.2603,70.2982,16363.0
2023-08-01 12:50:00,74.08,74.09,74.05,74.06,12268.0,70.2887,70.2982,70.2603,70.2698,12268.0
2023-08-01 12:55:00,74.06,74.15,74.02,74.14,45029.0,70.2698,70.3552,70.2318,70.3457,45029.0
2023-08-01 13:00:00,74.15,74.18,74.1,74.1,41426.0,70.3552,70.3836,70.3077,70.3077,41426.0
2023-08-01 13:05:00,74.11,74.14,74.09,74.11,16108.0,70.3172,70.3457,70.2982,70.3172,16108.0
2023-08-01 13:10:00,74.11,74.16,74.1,74.15,20142.0,70.3172,70.3646,70.3077,70.3552,20142.0
2023-08-01 13:15:00,74.15,74.15,74.1,74.11,19536.0,70.3552,70.3552,70.3077,70.3172,19536.0
2023-08-01 13:20:00,74.11,74.15,74.1,74.15,25053.0,70.3172,70.3552,70.3077,70.3552,25053.0
2023-08-01 13:25:00,74.15,74.16,74.12,74.13,19579.0,70.3552,70.3646,70.3267,70.3362,19579.0
2023-08-01 13:30:00,74.12,74.13,74.03,74.06,21825.0,70.3267,70.3362,70.2413,70.2698,21825.0
2023-08-01 13:35:00,74.06,74.06,73.99,74.01,19099.0,70.2698,70.2698,70.2033,70.2223,19099.0
2023-08-01 13:40:00,74.01,74.11,74.0,74.07,40643.0,70.2223,70.3172,70.2128,70.2792,40643.0
2023-08-01 13:45:00,74.07,74.13,74.07,74.12,18146.0,70.2792,70.3362,70.2792,70.3267,18146.0
2023-08-01 13:50:00,74.13,74.13,74.08,74.09,10101.0,70.3362,70.3362,70.2887,70.2982,10101.0
2023-08-01 13:55:00,74.08,74.1,74.05,74.09,20464.0,70.2887,70.3077,70.2603,70.2982,20464.0
2023-08-01 14:00:00,74.09,74.2,74.08,74.17,28723.0,70.2982,70.4026,70.2887,70.3741,28723.0
2023-08-01 14:05:00,74.17,74.19,74.15,74.16,22533.0,70.3741,70.3931,70.3552,70.3646,22533.0
2023-08-01 14:10:00,74.15,74.19,74.15,74.17,23638.0,70.3552,70.3931,70.3552,70.3741,23638.0
2023-08-01 14:15:00,74.17,74.25,74.16,74.22,24389.0,70.3741,70.45,70.3646,70.4216,24389.0
2023-08-01 14:20:00,74.22,74.22,74.18,74.2,28937.0,70.4216,70.4216,70.3836,70.4026,28937.0
2023-08-01 14:25:00,74.2,74.22,74.16,74.17,23749.0,70.4026,70.4216,70.3646,70.3741,23749.0
2023-08-01 14:30:00,74.17,74.22,74.15,74.2,22049.0,70.3741,70.4216,70.3552,70.4026,22049.0
2023-08-01 14:35:00,74.2,74.24,74.19,74.23,18608.0,70.4026,70.4405,70.3931,70.4311,18608.0
2023-08-01 14:40:00,74.23,74.24,74.12,74.13,23262.0,70.4311,70.4405,70.3267,70.3362,23262.0
2023-08-01 14:45:00,74.12,74.14,74.09,74.14,13327.0,70.3267,70.3457,70.2982,70.3457,13327.0
2023-08-01 14:50:00,74.14,74.16,74.12,74.14,21277.0,70.3457,70.3646,70.3267,70.3457,21277.0
2023-08-01 14:55:00,74.13,74.21,74.1,74.2,39477.0,70.3362,70.4121,70.3077,70.4026,39477.0
2023-08-01 15:00:00,74.2,74.2,74.13,74.14,28331.0,70.4026,70.4026,70.3362,70.3457,28331.0
2023-08-01 15:05:00,74.14,74.17,74.13,74.15,14297.0,70.3457,70.3741,70.3362,70.3552,14297.0
2023-08-01 15:10:00,74.14,74.3,74.12,74.28,76472.0,70.3457,70.4975,70.3267,70.4785,76472.0
2023-08-01 15:15:00,74.28,74.35,74.27,74.3,66903.0,70.4785,70.5449,70.469,70.4975,66903.0
2023-08-01 15:20:00,74.3,74.32,74.24,74.25,48859.0,70.4975,70.5165,70.4405,70.45,48859.0
2023-08-01 15:25:00,74.26,74.29,74.25,74.28,48738.0,70.4595,70.488,70.45,70.4785,48738.0
2023-08-01 15:30:00,74.28,74.29,74.23,74.27,69079.0,70.4785,70.488,70.4311,70.469,69079.0
2023-08-01 15:35:00,74.27,74.34,74.26,74.34,68412.0,70.469,70.5354,70.4595,70.5354,68412.0
2023-08-01 15:40:00,74.34,74.36,74.29,74.36,65785.0,70.5354,70.5544,70.488,70.5544,65785.0
2023-08-01 15:45:00,74.35,74.37,74.27,74.31,114200.0,70.5449,70.5639,70.469,70.507,114200.0
2023-08-01 15:50:00,74.32,74.38,74.31,74.33,135378.0,70.5165,70.5734,70.507,70.5259,135378.0
2023-08-01 15:55:00,74.33,74.38,74.29,74.37,354351.0,70.5259,70.5734,70.488,70.5639,354351.0
2023-08-02 09:30:00,74.2,74.42,74.1,74.32,101541.0,70.4026,70.6113,70.3077,70.5165,101541.0
2023-08-02 09:35:00,74.33,74.44,74.28,74.44,41595.0,70.5259,70.6303,70.4785,70.6303,41595.0
2023-08-02 09:40:00,74.44,74.66,74.44,74.58,56746.0,70.6303,70.8391,70.6303,70.7631,56746.0
2023-08-02 09:45:00,74.59,74.67,74.54,74.61,73756.0,70.7726,70.8485,70.7252,70.7916,73756.0
2023-08-02 09:50:00,74.63,74.81,74.61,74.79,42210.0,70.8106,70.9814,70.7916,70.9624,42210.0
2023-08-02 09:55:00,74.79,74.88,74.76,74.85,26421.0,70.9624,71.0478,70.9339,71.0193,26421.0
2023-08-02 10:00:00,74.86,74.86,74.79,74.83,46141.0,71.0288,71.0288,70.9624,71.0004,46141.0
2023-08-02 10:05:00,74.84,74.92,74.8,74.91,38856.0,71.0098,71.0857,70.9719,71.0763,38856.0
2023-08-02 10:10:00,74.92,75.2,74.91,75.17,68005.0,71.0857,71.3514,71.0763,71.323,68005.0
2023-08-02 10:15:00,75.18,75.21,75.05,75.05,56357.0,71.3324,71.3609,71.2091,71.2091,56357.0
2023-08-02 10:20:00,75.03,75.04,74.87,74.91,53397.0,71.1901,71.1996,71.0383,71.0763,53397.0
2023-08-02 10:25:00,74.9,74.9,74.79,74.89,28735.0,71.0668,71.0668,70.9624,71.0573,28735.0
2023-08-02 10:30:00,74.88,75.04,74.87,75.04,71443.0,71.0478,71.1996,71.0383,71.1996,71443.0
2023-08-02 10:35:00,75.03,75.12,74.99,75.03,37092.0,71.1901,71.2755,71.1522,71.1901,37092.0
2023-08-02 10:40:00,75.03,75.13,75.0,75.12,26324.0,71.1901,71.285,71.1617,71.2755,26324.0
2023-08-02 10:45:00,75.13,75.19,75.12,75.15,40756.0,71.285,71.3419,71.2755,71.304,40756.0
2023-08-02 10:50:00,75.15,75.16,75.02,75.05,30400.0,71.304,71.3135,71.1806,71.2091,30400.0
2023-08-02 10:55:00,75.05,75.11,75.04,75.09,31877.0,71.2091,71.266,71.1996,71.247,31877.0
2023-08-02 11:00:00,75.08,75.14,75.05,75.12,24970.0,71.2376,71.2945,71.2091,71.2755,24970.0
2023-08-02 11:05:00,75.12,75.17,75.1,75.13,27635.0,71.2755,71.323,71.2565,71.285,27635.0
2023-08-02 11:10:00,75.13,75.16,75.05,75.1,22259.0,71.285,71.3135,71.2091,71.2565,22259.0
2023-08-02 11:15:00,75.11,75.14,75.08,75.11,30981.0,71.266,71.2945,71.2376,71.266,30981.0
2023-08-02 11:20:00,75.11,75.27,75.1,75.26,59629.0,71.266,71.4178,71.2565,71.4083,59629.0
2023-08-02 11:25:00,75.26,75.33,75.23,75.31,39453.0,71.4083,71.4748,71.3799,71.4558,39453.0
2023-08-02 11:30:00,75.33,75.37,75.29,75.36,34363.0,71.4748,71.5127,71.4368,71.5032,34363.0
2023-08-02 11:35:00,75.37,75.44,75.33,75.34,24002.0,71.5127,71.5791,71.4748,71.4843,24002.0
2023-08-02 11:40:00,75.34,75.38,75.25,75.38,22568.0,71.4843,71.5222,71.3989,71.5222,22568.0
2023-08-02 11:45:00,75.37,75.41,75.33,75.38,20316.0,71.5127,71.5507,71.4748,71.5222,20316.0
2023-08-02 11:50:00,75.39,75.39,75.27,75.31,36884.0,71.5317,71.5317,71.4178,71.4558,36884.0
2023-08-02 11:55:00,75.31,75.41,75.3,75.31,13408.0,71.4558,71.5507,71.4463,71.4558,13408.0
2023-08-02 12:00:00,75.3,75.4,75.3,75.38,22034.0,71.4463,71.5412,71.4463,71.5222,22034.0
2023-08-02 12:05:00,75.38,75.59,75.38,75.57,45007.0,71.5222,71.7215,71.5222,71.7025,45007.0
2023-08-02 12:10:00,75.56,75.61,75.56,75.57,32451.0,71.693,71.7404,71.693,71.7025,32451.0
2023-08-02 12:15:00,75.58,75.59,75.54,75.54,45220.0,71.712,71.7215,71.674,71.674,45220.0
2023-08-02 12:20:00,75.55,75.55,75.47,75.48,25402.0,71.6835,71.6835,71.6076,71.6171,25402.0
2023-08-02 12:25:00,75.47,75.51,75.41,75.48,28313.0,71.6076,71.6456,71.5507,71.6171,28313.0
2023-08-02 12:30:00,75.47,75.49,75.42,75.45,20898.0,71.6076,71.6266,71.5602,71.5886,20898.0
2023-08-02 12:35:00,75.45,75.5,75.43,75.45,30765.0,71.5886,71.6361,71.5696,71.5886,30765.0
2023-08-02 12:40:00,75.45,75.45,75.32,75.34,37283.0,71.5886,71.5886,71.4653,71.4843,37283.0
2023-08-02 12:45:00,75.34,75.34,75.25,75.3,84219.0,71.4843,71.4843,71.3989,71.4463,84219.0
2023-08-02 12:50:00,75.29,75.35,75.27,75.34,34503.0,71.4368,71.4937,71.4178,71.4843,34503.0
2023-08-02 12:55:00,75.33,75.34,75.26,75.28,17380.0,71.4748,71.4843,71.4083,71.4273,17380.0
2023-08-02 13:00:00,75.28,75.29,75.23,75.28,19535.0,71.4273,71.4368,71.3799,71.4273,19535.0
2023-08-02 13:05:00,75.28,75.28,75.19,75.22,21949.0,71.4273,71.4273,71.3419,71.3704,21949.0
2023-08-02 13:10:00,75.22,75.25,75.11,75.15,61077.0,71.3704,71.3989,71.266,71.304,61077.0
2023-08-02 13:15:00,75.16,75.25,75.14,75.23,32641.0,71.3135,71.3989,71.2945,71.3799,32641.0
2023-08-02 13:20:00,75.22,75.26,75.15,75.17,29834.0,71.3704,71.4083,71.304,71.323,29834.0
2023-08-02 13:25:00,75.17,75.28,75.14,75.28,27429.0,71.323,71.4273,71.2945,71.4273,27429.0
2023-08-02 13:30:00,75.28,75.32,75.23,75.26,53892.0,71.4273,71.4653,71.3799,71.4083,53892.0
2023-08-02 13:35:00,75.26,75.36,75.26,75.34,30837.0,71.4083,71.5032,71.4083,71.4843,30837.0
2023-08-02 13:40:00,75.35,75.36,75.24,75.29,34842.0,71.4937,71.5032,71.3894,71.4368,34842.0
2023-08-02 13:45:00,75.3,75.3,75.21,75.23,49861.0,71.4463,71.4463,71.3609,71.3799,49861.0
2023-08-02 13:50:00,75.22,75.26,75.2,75.22,43564.0,71.3704,71.4083,71.3514,71.3704,43564.0
2023-08-02 13:55:00,75.21,75.24,75.19,75.23,31358.0,71.3609,71.3894,71.3419,71.3799,31358.0
2023-08-02 14:00:00,75.22,75.24,75.09,75.12,45587.0,71.3704,71.3894,71.247,71.2755,45587.0
2023-08-02 14:05:00,75.12,75.12,74.98,75.02,25560.0,71.2755,71.2755,71.1427,71.1806,25560.0
2023-08-02 14:10:00,75.01,75.04,74.98,75.03,51474.0,71.1711,71.1996,71.1427,71.1901,51474.0
2023-08-02 14:15:00,75.05,75.07,75.01,75.01,25447.0,71.2091,71.2281,71.1711,71.1711,25447.0
2023-08-02 14:20:00,75.02,75.09,75.01,75.06,40039.0,71.1806,71.247,71.1711,71.2186,40039.0
2023-08-02 14:25:00,75.06,75.11,75.03,75.09,61616.0,71.2186,71.266,71.1901,71.247,61616.0
2023-08-02 14:30:00,75.08,75.16,75.07,75.07,56888.0,71.2376,71.3135,71.2281,71.2281,56888.0
2023-08-02 14:35:00,75.06,75.07,75.0,75.06,33479.0,71.2186,71.2281,71.1617,71.2186,33479.0
2023-08-02 14:40:00,75.05,75.06,75.01,75.03,45860.0,71.2091,71.2186,71.1711,71.1901,45860.0
2023-08-02 14:45:00,75.03,75.11,75.02,75.11,42050.0,71.1901,71.266,71.1806,71.266,42050.0
2023-08-02 14:50:00,75.11,75.19,75.09,75.16,42171.0,71.266,71.3419,71.247,71.3135,42171.0
2023-08-02 14:55:00,75.15,75.16,75.12,75.14,55667.0,71.304,71.3135,71.2755,71.2945,55667.0
2023-08-02 15:00:00,75.15,75.23,75.14,75.22,47890.0,71.304,71.3799,71.2945,71.3704,47890.0
2023-08-02 15:05:00,75.23,75.24,75.09,75.17,76309.0,71.3799,71.3894,71.247,71.323,76309.0
2023-08-02 15:10:00,75.18,75.19,75.12,75.17,65095.0,71.3324,71.3419,71.2755,71.323,65095.0
2023-08-02 15:15:00,75.17,75.19,75.12,75.17,74937.0,71.323,71.3419,71.2755,71.323,74937.0
2023-08-02 15:20:00,75.17,75.19,75.15,75.16,58875.0,71.323,71.3419,71.304,71.3135,58875.0
2023-08-02 15:25:00,75.15,75.19,75.14,75.17,76120.0,71.304,71.3419,71.2945,71.323,76120.0
2023-08-02 15:30:00,75.17,75.2,75.15,75.17,101737.0,71.323,71.3514,71.304,71.323,101737.0
2023-08-02 15:35:00,75.18,75.2,75.14,75.18,105187.0,71.3324,71.3514,71.2945,71.3324,105187.0
2023-08-02 15:40:00,75.17,75.21,75.13,75.2,123863.0,71.323,71.3609,71.285,71.3514,123863.0
2023-08-02 15:45:00,75.19,75.2,75.17,75.19,94638.0,71.3419,71.3514,71.323,71.3419,94638.0
2023-08-02 15:50:00,75.19,75.29,75.17,75.27,269316.0,71.3419,71.4368,71.323,71.4178,269316.0
2023-08-02 15:55:00,75.27,75.37,75.21,75.36,797420.0,71.4178,71.5127,71.3609,71.5032,797420.0
2023-08-03 09:30:00,75.16,75.56,75.09,75.37,188038.0,71.3135,71.693,71.247,71.5127,188038.0
2023-08-03 09:35:00,75.38,75.45,75.22,75.23,82530.0,71.5222,71.5886,71.3704,71.3799,82530.0
2023-08-03 09:40:00,75.25,75.39,75.13,75.32,67708.0,71.3989,71.5317,71.285,71.4653,67708.0
2023-08-03 09:45:00,75.33,75.34,75.14,75.15,58752.0,71.4748,71.4843,71.2945,71.304,58752.0
2023-08-03 09:50:00,75.16,75.33,75.08,75.32,93784.0,71.3135,71.4748,71.2376,71.4653,93784.0
2023-08-03 09:55:00,75.34,75.35,75.19,75.29,58287.0,71.4843,71.4937,71.3419,71.4368,58287.0
2023-08-03 10:00:00,75.28,75.31,75.17,75.19,62679.0,71.4273,71.4558,71.323,71.3419,62679.0
2023-08-03 10:05:00,75.19,75.28,75.14,75.23,62598.0,71.3419,71.4273,71.2945,71.3799,62598.0
2023-08-03 10:10:00,75.22,75.35,75.18,75.31,73418.0,71.3704,71.4937,71.3324,71.4558,73418.0
2023-08-03 10:15:00,75.33,75.37,75.26,75.36,77845.0,71.4748,71.5127,71.4083,71.5032,77845.0
2023-08-03 10:20:00,75.36,75.4,75.33,75.4,41189.0,71.5032,71.5412,71.4748,71.5412,41189.0
2023-08-03 10:25:00,75.4,75.48,75.34,75.37,62324.0,71.5412,71.6171,71.4843,71.5127,62324.0
2023-08-03 10:30:00,75.37,75.41,75.33,75.4,65346.0,71.5127,71.5507,71.4748,71.5412,65346.0
2023-08-03 10:35:00,75.41,75.5,75.38,75.49,66043.0,71.5507,71.6361,71.5222,71.6266,66043.0
2023-08-03 10:40:00,75.5,75.55,75.43,75.55,39945.0,71.6361,71.6835,71.5696,71.6835,39945.0
2023-08-03 10:45:00,75.55,75.58,75.42,75.43,51944.0,71.6835,71.712,71.5602,71.5696,51944.0
2023-08-03 10:50:00,75.43,75.46,75.39,75.42,33986.0,71.5696,71.5981,71.5317,71.5602,33986.0
2023-08-03 10:55:00,75.41,75.47,75.35,75.4,60275.0,71.5507,71.6076,71.4937,71.5412,60275.0
2023-08-03 11:00:00,75.39,75.48,75.34,75.47,49944.0,71.5317,71.6171,71.4843,71.6076,49944.0
2023-08-03 11:05:00,75.48,75.5,75.41,75.45,30270.0,71.6171,71.6361,71.5507,71.5886,30270.0
2023-08-03 11:10:00,75.45,75.49,75.39,75.49,39783.0,71.5886,71.6266,71.5317,71.6266,39783.0
2023-08-03 11:15:00,75.49,75.5,75.41,75.44,58788.0,71.6266,71.6361,71.5507,71.5791,58788.0
2023-08-03 11:20:00,75.44,75.44,75.39,75.44,43244.0,71.5791,71.5791,71.5317,71.5791,43244.0
2023-08-03 11:25:00,75.43,75.45,75.39,75.43,49878.0,71.5696,71.5886,71.5317,71.5696,49878.0
2023-08-03 11:30:00,75.42,75.44,75.38,75.43,47200.0,71.5602,71.5791,71.5222,71.5696,47200.0
2023-08-03 11:35:00,75.43,75.44,75.38,75.42,61875.0,71.5696,71.5791,71.5222,71.5602,61875.0
2023-08-03 11:40:00,75.42,75.42,75.35,75.37,45554.0,71.5602,71.5602,71.4937,71.5127,45554.0
2023-08-03 11:45:00,75.37,75.45,75.36,75.45,21262.0,71.5127,71.5886,71.5032,71.5886,21262.0
2023-08-03 11:50:00,75.45,75.46,75.38,75.44,50665.0,71.5886,71.5981,71.5222,71.5791,50665.0
2023-08-03 11:55:00,75.45,75.47,75.4,75.44,32704.0,71.5886,71.6076,71.5412,71.5791,32704.0
2023-08-03 12:00:00,75.42,75.46,75.41,75.45,32184.0,71.5602,71.5981,71.5507,71.5886,32184.0
2023-08-03 12:05:00,75.45,75.48,75.42,75.47,27422.0,71.5886,71.6171,71.5602,71.6076,27422.0
2023-08-03 12:10:00,75.47,75.49,75.43,75.45,31631.0,71.6076,71.6266,71.5696,71.5886,31631.0
2023-08-03 12:15:00,75.44,75.52,75.42,75.52,22155.0,71.5791,71.655,71.5602,71.655,22155.0
2023-08-03 12:20:00,75.52,75.55,75.46,75.48,50717.0,71.655,71.6835,71.5981,71.6171,50717.0
2023-08-03 12:25:00,75.49,75.55,75.49,75.54,22968.0,71.6266,71.6835,71.6266,71.674,22968.0
2023-08-03 12:30:00,75.55,75.6,75.53,75.58,19637.0,71.6835,71.7309,71.6645,71.712,19637.0
2023-08-03 12:35:00,75.59,75.62,75.57,75.62,21338.0,71.7215,71.7499,71.7025,71.7499,21338.0
2023-08-03 12:40:00,75.62,75.68,75.59,75.67,21658.0,71.7499,71.8069,71.7215,71.7974,21658.0
2023-08-03 12:45:00,75.68,75.69,75.62,75.64,26231.0,71.8069,71.8163,71.7499,71.7689,26231.0
2023-08-03 12:50:00,75.64,75.65,75.59,75.64,24523.0,71.7689,71.7784,71.7215,71.7689,24523.0
2023-08-03 12:55:00,75.64,75.65,75.59,75.63,24163.0,71.7689,71.7784,71.7215,71.7594,24163.0
2023-08-03 13:00:00,75.63,75.65,75.57,75.59,30733.0,71.7594,71.7784,71.7025,71.7215,30733.0
2023-08-03 13:05:00,75.59,75.62,75.56,75.58,39125.0,71.7215,71.7499,71.693,71.712,39125.0
2023-08-03 13:10:00,75.59,75.64,75.58,75.64,20949.0,71.7215,71.7689,71.712,71.7689,20949.0
2023-08-03 13:15:00,75.65,75.65,75.54,75.54,43258.0,71.7784,71.7784,71.674,71.674,43258.0
2023-08-03 13:20:00,75.55,75.56,75.51,75.51,21128.0,71.6835,71.693,71.6456,71.6456,21128.0
2023-08-03 13:25:00,75.5,75.52,75.47,75.5,24340.0,71.6361,71.655,71.6076,71.6361,24340.0
2023-08-03 13:30:00,75.51,75.53,75.46,75.52,47046.0,71.6456,71.6645,71.5981,71.655,47046.0
2023-08-03 13:35:00,75.52,75.55,75.51,75.53,41899.0,71.655,71.6835,71.6456,71.6645,41899.0
2023-08-03 13:40:00,75.53,75.53,75.47,75.51,30950.0,71.6645,71.6645,71.6076,71.6456,30950.0
2023-08-03 13:45:00,75.51,75.53,75.48,75.5,31844.0,71.6456,71.6645,71.6171,71.6361,31844.0
2023-08-03 13:50:00,75.5,75.54,75.44,75.53,33470.0,71.6361,71.674,71.5791,71.6645,33470.0
2023-08-03 13:55:00,75.53,75.55,75.46,75.48,33791.0,71.6645,71.6835,71.5981,71.6171,33791.0
2023-08-03 14:00:00,75.48,75.49,75.4,75.43,26834.0,71.6171,71.6266,71.5412,71.5696,26834.0
2023-08-03 14:05:00,75.44,75.45,75.34,75.37,28563.0,71.5791,71.5886,71.4843,71.5127,28563.0
2023-08-03 14:10:00,75.37,75.39,75.29,75.31,28115.0,71.5127,71.5317,71.4368,71.4558,28115.0
2023-08-03 14:15:00,75.3,75.38,75.3,75.33,32136.0,71.4463,71.5222,71.4463,71.4748,32136.0
2023-08-03 14:20:00,75.33,75.38,75.31,75.38,27337.0,71.4748,71.5222,71.4558,71.5222,27337.0
2023-08-03 14:25:00,75.38,75.38,75.32,75.35,22843.0,71.5222,71.5222,71.4653,71.4937,22843.0
2023-08-03 14:30:00,75.34,75.38,75.32,75.36,50287.0,71.4843,71.5222,71.4653,71.5032,50287.0
2023-08-03 14:35:00,75.35,75.37,75.3,75.37,59970.0,71.4937,71.5127,71.4463,71.5127,59970.0
2023-08-03 14:40:00,75.37,75.39,75.35,75.38,22528.0,71.5127,71.5317,71.4937,71.5222,22528.0
2023-08-03 14:45:00,75.38,75.38,75.33,75.34,34344.0,71.5222,71.5222,71.4748,71.4843,34344.0
2023-08-03 14:50:00,75.34,75.38,75.34,75.36,25776.0,71.4843,71.5222,71.4843,71.5032,25776.0
2023-08-03 14:55:00,75.37,75.39,75.33,75.35,29451.0,71.5127,71.5317,71.4748,71.4937,29451.0
2023-08-03 15:00:00,75.35,75.38,75.34,75.36,33398.0,71.4937,71.5222,71.4843,71.5032,33398.0
2023-08-03 15:05:00,75.35,75.36,75.31,75.32,78412.0,71.4937,71.5032,71.4558,71.4653,78412.0
2023-08-03 15:10:00,75.33,75.34,75.28,75.33,101495.0,71.4748,71.4843,71.4273,71.4748,101495.0
2023-08-03 15:15:00,75.32,75.38,75.3,75.37,94358.0,71.4653,71.5222,71.4463,71.5127,94358.0
2023-08-03 15:20:00,75.37,75.37,75.29,75.3,61424.0,71.5127,71.5127,71.4368,71.4463,61424.0
2023-08-03 15:25:00,75.3,75.33,75.27,75.31,44161.0,71.4463,71.4748,71.4178,71.4558,44161.0
2023-08-03 15:30:00,75.31,75.36,75.29,75.3,44541.0,71.4558,71.5032,71.4368,71.4463,44541.0
2023-08-03 15:35:00,75.3,75.33,75.27,75.29,46739.0,71.4463,71.4748,71.4178,71.4368,46739.0
2023-08-03 15:40:00,75.29,75.3,75.21,75.22,38339.0,71.4368,71.4463,71.3609,71.3704,38339.0
2023-08-03 15:45:00,75.22,75.3,75.21,75.28,115306.0,71.3704,71.4463,71.3609,71.4273,115306.0
2023-08-03 15:50:00,75.28,75.42,75.25,75.37,241215.0,71.4273,71.5602,71.3989,71.5127,241215.0
2023-08-03 15:55:00,75.36,75.39,75.28,75.31,689817.0,71.5032,71.5317,71.4273,71.4558,689817.0
2023-08-04 09:30:00,75.26,75.52,75.17,75.5,92393.0,71.4083,71.655,71.323,71.6361,92393.0
2023-08-04 09:35:00,75.5,75.53,75.41,75.49,41893.0,71.6361,71.6645,71.5507,71.6266,41893.0
2023-08-04 09:40:00,75.49,75.61,75.49,75.52,35295.0,71.6266,71.7404,71.6266,71.655,35295.0
2023-08-04 09:45:00,75.53,75.57,75.36,75.39,55409.0,71.6645,71.7025,71.5032,71.5317,55409.0
2023-08-04 09:50:00,75.38,75.46,75.32,75.33,45421.0,71.5222,71.5981,71.4653,71.4748,45421.0
2023-08-04 09:55:00,75.32,75.32,75.18,75.26,33713.0,71.4653,71.4653,71.3324,71.4083,33713.0
2023-08-04 10:00:00,75.26,75.29,75.15,75.16,44065.0,71.4083,71.4368,71.304,71.3135,44065.0
2023-08-04 10:05:00,75.14,75.17,75.04,75.04,28909.0,71.2945,71.323,71.1996,71.1996,28909.0
2023-08-04 10:10:00,75.04,75.06,74.96,75.02,27139.0,71.1996,71.2186,71.1237,71.1806,27139.0
2023-08-04 10:15:00,75.03,75.1,74.96,75.09,82029.0,71.1901,71.2565,71.1237,71.247,82029.0
2023-08-04 10:20:00,75.1,75.13,75.07,75.08,29289.0,71.2565,71.285,71.2281,71.2376,29289.0
2023-08-04 10:25:00,75.07,75.09,75.03,75.05,30417.0,71.2281,71.247,71.1901,71.2091,30417.0
2023-08-04 10:30:00,75.05,75.16,75.03,75.13,37411.0,71.2091,71.3135,71.1901,71.285,37411.0
2023-08-04 10:35:00,75.13,75.13,75.04,75.06,32078.0,71.285,71.285,71.1996,71.2186,32078.0
2023-08-04 10:40:00,75.06,75.11,75.04,75.08,55653.0,71.2186,71.266,71.1996,71.2376,55653.0
2023-08-04 10:45:00,75.08,75.08,74.97,75.0,63793.0,71.2376,71.2376,71.1332,71.1617,63793.0
2023-08-04 10:50:00,74.99,75.02,74.97,75.0,32497.0,71.1522,71.1806,71.1332,71.1617,32497.0
2023-08-04 10:55:00,75.0,75.06,74.97,75.0,30196.0,71.1617,71.2186,71.1332,71.1617,30196.0
2023-08-04 11:00:00,75.01,75.05,74.99,75.03,57578.0,71.1711,71.2091,71.1522,71.1901,57578.0
2023-08-04 11:05:00,75.04,75.06,74.98,75.05,60508.0,71.1996,71.2186,71.1427,71.2091,60508.0
2023-08-04 11:10:00,75.05,75.05,74.97,74.99,22234.0,71.2091,71.2091,71.1332,71.1522,22234.0
2023-08-04 11:15:00,74.99,75.05,74.98,75.02,34330.0,71.1522,71.2091,71.1427,71.1806,34330.0
2023-08-04 11:20:00,75.03,75.06,75.01,75.03,18003.0,71.1901,71.2186,71.1711,71.1901,18003.0
2023-08-04 11:25:00,75.01,75.03,74.92,74.94,54844.0,71.1711,71.1901,71.0857,71.1047,54844.0
2023-08-04 11:30:00,74.94,75.01,74.86,74.88,27841.0,71.1047,71.1711,71.0288,71.0478,27841.0
2023-08-04 11:35:00,74.88,74.91,74.85,74.86,19253.0,71.0478,71.0763,71.0193,71.0288,19253.0
2023-08-04 11:40:00,74.85,74.91,74.82,74.91,23304.0,71.0193,71.0763,70.9909,71.0763,23304.0
2023-08-04 11:45:00,74.91,74.92,74.82,74.82,26415.0,71.0763,71.0857,70.9909,70.9909,26415.0
2023-08-04 11:50:00,74.82,74.84,74.76,74.79,21407.0,70.9909,71.0098,70.9339,70.9624,21407.0
2023-08-04 11:55:00,74.78,74.8,74.76,74.77,15878.0,70.9529,70.9719,70.9339,70.9434,15878.0
2023-08-04 12:00:00,74.78,74.86,74.76,74.84,20211.0,70.9529,71.0288,70.9339,71.0098,20211.0
2023-08-04 12:05:00,74.84,74.9,74.84,74.89,15236.0,71.0098,71.0668,71.0098,71.0573,15236.0
2023-08-04 12:10:00,74.89,74.92,74.86,74.89,22443.0,71.0573,71.0857,71.0288,71.0573,22443.0
2023-08-04 12:15:00,74.89,74.94,74.88,74.91,12930.0,71.0573,71.1047,71.0478,71.0763,12930.0
2023-08-04 12:20:00,74.91,74.92,74.88,74.91,12006.0,71.0763,71.0857,71.0478,71.0763,12006.0
2023-08-04 12:25:00,74.92,75.01,74.91,74.98,19667.0,71.0857,71.1711,71.0763,71.1427,19667.0
2023-08-04 12:30:00,74.99,75.02,74.96,75.01,13718.0,71.1522,71.1806,71.1237,71.1711,13718.0
2023-08-04 12:35:00,75.0,75.01,74.92,74.92,18636.0,71.1617,71.1711,71.0857,71.0857,18636.0
2023-08-04 12:40:00,74.93,75.01,74.93,75.01,16668.0,71.0952,71.1711,71.0952,71.1711,16668.0
2023-08-04 12:45:00,75.01,75.07,75.0,75.07,22319.0,71.1711,71.2281,71.1617,71.2281,22319.0
2023-08-04 12:50:00,75.07,75.08,75.03,75.05,16349.0,71.2281,71.2376,71.1901,71.2091,16349.0
2023-08-04 12:55:00,75.05,75.06,75.0,75.03,23554.0,71.2091,71.2186,71.1617,71.1901,23554.0
2023-08-04 13:00:00,75.03,75.05,75.0,75.02,23952.0,71.1901,71.2091,71.1617,71.1806,23952.0
2023-08-04 13:05:00,75.01,75.03,74.96,74.99,24297.0,71.1711,71.1901,71.1237,71.1522,24297.0
2023-08-04 13:10:00,75.0,75.07,75.0,75.07,10415.0,71.1617,71.2281,71.1617,71.2281,10415.0
2023-08-04 13:15:00,75.06,75.08,75.0,75.03,20061.0,71.2186,71.2376,71.1617,71.1901,20061.0
2023-08-04 13:20:00,75.02,75.02,74.95,74.97,9748.0,71.1806,71.1806,71.1142,71.1332,9748.0
2023-08-04 13:25:00,74.98,74.99,74.86,74.89,22031.0,71.1427,71.1522,71.0288,71.0573,22031.0
2023-08-04 13:30:00,74.88,74.92,74.88,74.91,17797.0,71.0478,71.0857,71.0478,71.0763,17797.0
2023-08-04 13:35:00,74.91,74.93,74.89,74.91,63005.0,71.0763,71.0952,71.0573,71.0763,63005.0
2023-08-04 13:40:00,74.91,74.97,74.89,74.93,26150.0,71.0763,71.1332,71.0573,71.0952,26150.0
2023-08-04 13:45:00,74.93,74.98,74.92,74.95,21737.0,71.0952,71.1427,71.0857,71.1142,21737.0
2023-08-04 13:50:00,74.94,74.96,74.89,74.9,27487.0,71.1047,71.1237,71.0573,71.0668,27487.0
2023-08-04 13:55:00,74.89,74.92,74.82,74.83,34756.0,71.0573,71.0857,70.9909,71.0004,34756.0
2023-08-04 14:00:00,74.83,74.84,74.65,74.65,42022.0,71.0004,71.0098,70.8296,70.8296,42022.0
2023-08-04 14:05:00,74.67,74.67,74.55,74.56,37330.0,70.8485,70.8485,70.7347,70.7442,37330.0
2023-08-04 14:10:00,74.56,74.6,74.5,74.54,26998.0,70.7442,70.7821,70.6872,70.7252,26998.0
2023-08-04 14:15:00,74.53,74.55,74.46,74.47,60725.0,70.7157,70.7347,70.6493,70.6588,60725.0
2023-08-04 14:20:00,74.48,74.49,74.36,74.37,30412.0,70.6683,70.6778,70.5544,70.5639,30412.0
2023-08-04 14:25:00,74.36,74.39,74.31,74.31,18947.0,70.5544,70.5829,70.507,70.507,18947.0
2023-08-04 14:30:00,74.31,74.32,74.27,74.31,33937.0,70.507,70.5165,70.469,70.507,33937.0
2023-08-04 14:35:00,74.32,74.32,74.22,74.25,24983.0,70.5165,70.5165,70.4216,70.45,24983.0
2023-08-04 14:40:00,74.25,74.27,74.17,74.2,29110.0,70.45,70.469,70.3741,70.4026,29110.0
2023-08-04 14:45:00,74.2,74.22,74.12,74.15,21631.0,70.4026,70.4216,70.3267,70.3552,21631.0
2023-08-04 14:50:00,74.15,74.2,74.09,74.11,32797.0,70.3552,70.4026,70.2982,70.3172,32797.0
2023-08-04 14:55:00,74.1,74.18,74.07,74.17,33224.0,70.3077,70.3836,70.2792,70.3741,33224.0
2023-08-04 15:00:00,74.17,74.25,74.16,74.19,37837.0,70.3741,70.45,70.3646,70.3931,37837.0
2023-08-04 15:05:00,74.2,74.21,74.13,74.15,26438.0,70.4026,70.4121,70.3362,70.3552,26438.0
2023-08-04 15:10:00,74.16,74.2,74.15,74.19,20133.0,70.3646,70.4026,70.3552,70.3931,20133.0
2023-08-04 15:15:00,74.19,74.22,74.12,74.14,26782.0,70.3931,70.4216,70.3267,70.3457,26782.0
2023-08-04 15:20:00,74.14,74.14,74.07,74.1,36787.0,70.3457,70.3457,70.2792,70.3077,36787.0
2023-08-04 15:25:00,74.09,74.2,74.09,74.2,33298.0,70.2982,70.4026,70.2982,70.4026,33298.0
2023-08-04 15:30:00,74.2,74.22,74.15,74.21,53810.0,70.4026,70.4216,70.3552,70.4121,53810.0
2023-08-04 15:35:00,74.2,74.22,74.15,74.17,49901.0,70.4026,70.4216,70.3552,70.3741,49901.0
2023-08-04 15:40:00,74.18,74.22,74.15,74.2,61595.0,70.3836,70.4216,70.3552,70.4026,61595.0
2023-08-04 15:45:00,74.2,74.23,74.15,74.17,89862.0,70.4026,70.4311,70.3552,70.3741,89862.0
2023-08-04 15:50:00,74.16,74.16,73.92,73.93,173052.0,70.3646,70.3646,70.1369,70.1464,173052.0
2023-08-04 15:55:00,73.91,73.94,73.82,73.92,497175.0,70.1274,70.1559,70.042,70.1369,497175.0
2023-08-07 09:30:00,74.14,74.46,73.98,74.28,67823.0,70.3457,70.6493,70.1939,70.4785,67823.0
2023-08-07 09:35:00,74.31,74.51,74.23,74.23,41571.0,70.507,70.6967,70.4311,70.4311,41571.0
2023-08-07 09:40:00,74.19,74.28,74.18,74.22,36590.0,70.3931,70.4785,70.3836,70.4216,36590.0
2023-08-07 09:45:00,74.22,74.35,74.22,74.29,45522.0,70.4216,70.5449,70.4216,70.488,45522.0
2023-08-07 09:50:00,74.28,74.33,74.23,74.28,29005.0,70.4785,70.5259,70.4311,70.4785,29005.0
2023-08-07 09:55:00,74.28,74.33,74.2,74.24,29537.0,70.4785,70.5259,70.4026,70.4405,29537.0
2023-08-07 10:00:00,74.25,74.28,74.16,74.2,26460.0,70.45,70.4785,70.3646,70.4026,26460.0
2023-08-07 10:05:00,74.2,74.22,74.11,74.22,25348.0,70.4026,70.4216,70.3172,70.4216,25348.0
2023-08-07 10:10:00,74.22,74.22,74.13,74.17,21229.0,70.4216,70.4216,70.3362,70.3741,21229.0
2023-08-07 10:15:00,74.19,74.33,74.18,74.28,27162.0,70.3931,70.5259,70.3836,70.4785,27162.0
2023-08-07 10:20:00,74.27,74.31,74.22,74.24,22782.0,70.469,70.507,70.4216,70.4405,22782.0
2023-08-07 10:25:00,74.25,74.29,74.12,74.22,27001.0,70.45,70.488,70.3267,70.4216,27001.0
2023-08-07 10:30:00,74.22,74.23,74.13,74.15,29220.0,70.4216,70.4311,70.3362,70.3552,29220.0
2023-08-07 10:35:00,74.15,74.22,74.11,74.13,20018.0,70.3552,70.4216,70.3172,70.3362,20018.0
2023-08-07 10:40:00,74.13,74.16,74.06,74.11,22405.0,70.3362,70.3646,70.2698,70.3172,22405.0
2023-08-07 10:45:00,74.09,74.13,74.04,74.08,19240.0,70.2982,70.3362,70.2508,70.2887,19240.0
2023-08-07 10:50:00,74.07,74.1,74.02,74.06,20801.0,70.2792,70.3077,70.2318,70.2698,20801.0
2023-08-07 10:55:00,74.07,74.14,74.06,74.11,22616.0,70.2792,70.3457,70.2698,70.3172,22616.0
2023-08-07 11:00:00,74.11,74.16,74.1,74.13,18343.0,70.3172,70.3646,70.3077,70.3362,18343.0
2023-08-07 11:05:00,74.13,74.24,74.12,74.24,11570.0,70.3362,70.4405,70.3267,70.4405,11570.0
2023-08-07 11:10:00,74.24,74.3,74.18,74.22,17416.0,70.4405,70.4975,70.3836,70.4216,17416.0
2023-08-07 11:15:00,74.22,74.3,74.16,74.28,21764.0,70.4216,70.4975,70.3646,70.4785,21764.0
2023-08-07 11:20:00,74.28,74.32,74.23,74.31,15716.0,70.4785,70.5165,70.4311,70.507,15716.0
2023-08-07 11:25:00,74.31,74.36,74.26,74.28,16263.0,70.507,70.5544,70.4595,70.4785,16263.0
2023-08-07 11:30:00,74.28,74.32,74.26,74.32,18126.0,70.4785,70.5165,70.4595,70.5165,18126.0
2023-08-07 11:35:00,74.33,74.35,74.29,74.31,18140.0,70.5259,70.5449,70.488,70.507,18140.0
2023-08-07 11:40:00,74.31,74.32,74.27,74.29,11329.0,70.507,70.5165,70.469,70.488,11329.0
2023-08-07 11:45:00,74.3,74.31,74.24,74.26,9391.0,70.4975,70.507,70.4405,70.4595,9391.0
2023-08-07 11:50:00,74.26,74.32,74.25,74.28,15315.0,70.4595,70.5165,70.45,70.4785,15315.0
2023-08-07 11:55:00,74.27,74.37,74.27,74.31,20835.0,70.469,70.5639,70.469,70.507,20835.0
2023-08-07 12:00:00,74.31,74.41,74.31,74.41,15407.0,70.507,70.6018,70.507,70.6018,15407.0
2023-08-07 12:05:00,74.39,74.4,74.28,74.29,17610.0,70.5829,70.5924,70.4785,70.488,17610.0
2023-08-07 12:10:00,74.29,74.33,74.27,74.31,12919.0,70.488,70.5259,70.469,70.507,12919.0
2023-08-07 12:15:00,74.31,74.34,74.26,74.27,14031.0,70.507,70.5354,70.4595,70.469,14031.0
2023-08-07 12:20:00,74.26,74.3,74.25,74.28,13756.0,70.4595,70.4975,70.45,70.4785,13756.0
2023-08-07 12:25:00,74.28,74.35,74.28,74.33,16513.0,70.4785,70.5449,70.4785,70.5259,16513.0
2023-08-07 12:30:00,74.33,74.35,74.27,74.29,20817.0,70.5259,70.5449,70.469,70.488,20817.0
2023-08-07 12:35:00,74.29,74.29,74.22,74.23,6480.0,70.488,70.488,70.4216,70.4311,6480.0
2023-08-07 12:40:00,74.24,74.26,74.21,74.23,10068.0,70.4405,70.4595,70.4121,70.4311,10068.0
2023-08-07 12:45:00,74.24,74.24,74.16,74.2,12522.0,70.4405,70.4405,70.3646,70.4026,12522.0
2023-08-07 12:50:00,74.21,74.26,74.2,74.26,14411.0,70.4121,70.4595,70.4026,70.4595,14411.0
2023-08-07 12:55:00,74.26,74.32,74.25,74.31,14900.0,70.4595,70.5165,70.45,70.507,14900.0
2023-08-07 13:00:00,74.31,74.38,74.31,74.36,12727.0,70.507,70.5734,70.507,70.5544,12727.0
2023-08-07 13:05:00,74.37,74.37,74.33,74.34,15788.0,70.5639,70.5639,70.5259,70.5354,15788.0
2023-08-07 13:10:00,74.34,74.4,74.33,74.39,16237.0,70.5354,70.5924,70.5259,70.5829,16237.0
2023-08-07 13:15:00,74.38,74.38,74.29,74.31,16231.0,70.5734,70.5734,70.488,70.507,16231.0
2023-08-07 13:20:00,74.32,74.38,74.31,74.34,13294.0,70.5165,70.5734,70.507,70.5354,13294.0
2023-08-07 13:25:00,74.35,74.36,74.29,74.33,10322.0,70.5449,70.5544,70.488,70.5259,10322.0
2023-08-07 13:30:00,74.34,74.36,74.32,74.33,9467.0,70.5354,70.5544,70.5165,70.5259,9467.0
2023-08-07 13:35:00,74.33,74.36,74.3,74.32,19274.0,70.5259,70.5544,70.4975,70.5165,19274.0
2023-08-07 13:40:00,74.32,74.35,74.3,74.33,9545.0,70.5165,70.5449,70.4975,70.5259,9545.0
2023-08-07 13:45:00,74.32,74.36,74.3,74.36,17091.0,70.5165,70.5544,70.4975,70.5544,17091.0
2023-08-07 13:50:00,74.35,74.35,74.27,74.28,15508.0,70.5449,70.5449,70.469,70.4785,15508.0
2023-08-07 13:55:00,74.28,74.3,74.27,74.29,8838.0,70.4785,70.4975,70.469,70.488,8838.0
2023-08-07 14:00:00,74.28,74.36,74.28,74.33,13124.0,70.4785,70.5544,70.4785,70.5259,13124.0
2023-08-07 14:05:00,74.32,74.35,74.24,74.28,13447.0,70.5165,70.5449,70.4405,70.4785,13447.0
2023-08-07 14:10:00,74.28,74.3,74.24,74.27,11834.0,70.4785,70.4975,70.4405,70.469,11834.0
2023-08-07 14:15:00,74.26,74.29,74.18,74.19,20513.0,70.4595,70.488,70.3836,70.3931,20513.0
2023-08-07 14:20:00,74.2,74.24,74.19,74.23,13514.0,70.4026,70.4405,70.3931,70.4311,13514.0
2023-08-07 14:25:00,74.22,74.22,74.15,74.16,20617.0,70.4216,70.4216,70.3552,70.3646,20617.0
2023-08-07 14:30:00,74.17,74.25,74.16,74.23,22275.0,70.3741,70.45,70.3646,70.4311,22275.0
2023-08-07 14:35:00,74.22,74.26,74.22,74.23,12010.0,70.4216,70.4595,70.4216,70.4311,12010.0
2023-08-07 14:40:00,74.24,74.25,74.21,74.25,10226.0,70.4405,70.45,70.4121,70.45,10226.0
2023-08-07 14:45:00,74.26,74.26,74.2,74.22,14543.0,70.4595,70.4595,70.4026,70.4216,14543.0
2023-08-07 14:50:00,74.22,74.23,74.19,74.23,12714.0,70.4216,70.4311,70.3931,70.4311,12714.0
2023-08-07 14:55:00,74.23,74.28,74.22,74.25,10555.0,70.4311,70.4785,70.4216,70.45,10555.0
2023-08-07 15:00:00,74.25,74.29,74.25,74.28,11996.0,70.45,70.488,70.45,70.4785,11996.0
2023-08-07 15:05:00,74.28,74.29,74.21,74.24,25862.0,70.4785,70.488,70.4121,70.4405,25862.0
2023-08-07 15:10:00,74.23,74.24,74.2,74.2,41722.0,70.4311,70.4405,70.4026,70.4026,41722.0
2023-08-07 15:15:00,74.21,74.24,74.18,74.2,23532.0,70.4121,70.4405,70.3836,70.4026,23532.0
2023-08-07 15:20:00,74.2,74.23,74.2,74.2,18337.0,70.4026,70.4311,70.4026,70.4026,18337.0
2023-08-07 15:25:00,74.2,74.24,74.14,74.16,27858.0,70.4026,70.4405,70.3457,70.3646,27858.0
2023-08-07 15:30:00,74.15,74.17,74.12,74.15,20930.0,70.3552,70.3741,70.3267,70.3552,20930.0
2023-08-07 15:35:00,74.15,74.19,74.12,74.16,25943.0,70.3552,70.3931,70.3267,70.3646,25943.0
2023-08-07 15:40:00,74.16,74.23,74.15,74.17,31211.0,70.3646,70.4311,70.3552,70.3741,31211.0
2023-08-07 15:45:00,74.17,74.21,74.15,74.2,33186.0,70.3741,70.4121,70.3552,70.4026,33186.0
2023-08-07 15:50:00,74.21,74.27,74.19,74.21,66360.0,70.4121,70.469,70.3931,70.4121,66360.0
2023-08-07 15:55:00,74.22,74.31,74.22,74.25,188333.0,70.4216,70.507,70.4216,70.45,188333.0
2023-08-08 09:30:00,74.21,74.32,74.08,74.19,86814.0,70.4121,70.5165,70.2887,70.3931,86814.0
2023-08-08 09:35:00,74.19,74.27,74.06,74.07,41064.0,70.3931,70.469,70.2698,70.2792,41064.0
2023-08-08 09:40:00,74.07,74.21,74.03,74.21,28336.0,70.2792,70.4121,70.2413,70.4121,28336.0
2023-08-08 09:45:00,74.21,74.28,73.99,74.02,44606.0,70.4121,70.4785,70.2033,70.2318,44606.0
2023-08-08 09:50:00,74.02,74.11,73.99,74.04,22955.0,70.2318,70.3172,70.2033,70.2508,22955.0
2023-08-08 09:55:00,74.05,74.06,73.85,74.02,37201.0,70.2603,70.2698,70.0705,70.2318,37201.0
2023-08-08 10:00:00,74.02,74.07,73.96,73.97,48426.0,70.2318,70.2792,70.1749,70.1844,48426.0
2023-08-08 10:05:00,73.98,73.99,73.87,73.9,25840.0,70.1939,70.2033,70.0895,70.1179,25840.0
2023-08-08 10:10:00,73.91,73.92,73.74,73.75,28866.0,70.1274,70.1369,69.9661,69.9756,28866.0
2023-08-08 10:15:00,73.75,73.75,73.59,73.65,40549.0,69.9756,69.9756,69.8238,69.8807,40549.0
2023-08-08 10:20:00,73.66,73.68,73.57,73.68,11477.0,69.8902,69.9092,69.8048,69.9092,11477.0
2023-08-08 10:25:00,73.68,73.68,73.48,73.49,26949.0,69.9092,69.9092,69.7194,69.7289,26949.0
2023-08-08 10:30:00,73.49,73.55,73.39,73.46,50268.0,69.7289,69.7859,69.634,69.7005,50268.0
2023-08-08 10:35:00,73.48,73.59,73.47,73.52,73372.0,69.7194,69.8238,69.71,69.7574,73372.0
2023-08-08 10:40:00,73.52,73.55,73.45,73.48,31038.0,69.7574,69.7859,69.691,69.7194,31038.0
2023-08-08 10:45:00,73.49,73.53,73.43,73.51,18830.0,69.7289,69.7669,69.672,69.7479,18830.0
2023-08-08 10:50:00,73.54,73.54,73.45,73.47,34790.0,69.7764,69.7764,69.691,69.71,34790.0
2023-08-08 10:55:00,73.47,73.52,73.42,73.51,42182.0,69.71,69.7574,69.6625,69.7479,42182.0
2023-08-08 11:00:00,73.51,73.58,73.5,73.55,36295.0,69.7479,69.8143,69.7384,69.7859,36295.0
2023-08-08 11:05:00,73.55,73.59,73.51,73.56,36589.0,69.7859,69.8238,69.7479,69.7953,36589.0
2023-08-08 11:10:00,73.56,73.56,73.47,73.48,50293.0,69.7953,69.7953,69.71,69.7194,50293.0
2023-08-08 11:15:00,73.48,73.53,73.42,73.52,73414.0,69.7194,69.7669,69.6625,69.7574,73414.0
2023-08-08 11:20:00,73.52,73.56,73.49,73.53,49344.0,69.7574,69.7953,69.7289,69.7669,49344.0
2023-08-08 11:25:00,73.52,73.58,73.5,73.56,34822.0,69.7574,69.8143,69.7384,69.7953,34822.0
2023-08-08 11:30:00,73.56,73.6,73.53,73.57,37408.0,69.7953,69.8333,69.7669,69.8048,37408.0
2023-08-08 11:35:00,73.56,73.6,73.52,73.58,30958.0,69.7953,69.8333,69.7574,69.8143,30958.0
2023-08-08 11:40:00,73.57,73.66,73.53,73.66,30455.0,69.8048,69.8902,69.7669,69.8902,30455.0
2023-08-08 11:45:00,73.64,73.68,73.63,73.63,39533.0,69.8713,69.9092,69.8618,69.8618,39533.0
2023-08-08 11:50:00,73.63,73.67,73.59,73.63,20217.0,69.8618,69.8997,69.8238,69.8618,20217.0
2023-08-08 11:55:00,73.63,73.66,73.58,73.63,33953.0,69.8618,69.8902,69.8143,69.8618,33953.0
2023-08-08 12:00:00,73.63,73.64,73.52,73.53,54746.0,69.8618,69.8713,69.7574,69.7669,54746.0
2023-08-08 12:05:00,73.51,73.55,73.49,73.54,34244.0,69.7479,69.7859,69.7289,69.7764,34244.0
2023-08-08 12:10:00,73.56,73.64,73.56,73.59,20737.0,69.7953,69.8713,69.7953,69.8238,20737.0
2023-08-08 12:15:00,73.59,73.65,73.59,73.59,36009.0,69.8238,69.8807,69.8238,69.8238,36009.0
2023-08-08 12:20:00,73.59,73.61,73.5,73.51,12327.0,69.8238,69.8428,69.7384,69.7479,12327.0
2023-08-08 12:25:00,73.51,73.56,73.48,73.56,14223.0,69.7479,69.7953,69.7194,69.7953,14223.0
2023-08-08 12:30:00,73.56,73.57,73.45,73.53,29901.0,69.7953,69.8048,69.691,69.7669,29901.0
2023-08-08 12:35:00,73.53,73.57,73.52,73.53,17812.0,69.7669,69.8048,69.7574,69.7669,17812.0
2023-08-08 12:40:00,73.53,73.54,73.45,73.46,18703.0,69.7669,69.7764,69.691,69.7005,18703.0
2023-08-08 12:45:00,73.47,73.5,73.44,73.44,23527.0,69.71,69.7384,69.6815,69.6815,23527.0
2023-08-08 12:50:00,73.44,73.45,73.36,73.37,9239.0,69.6815,69.691,69.6056,69.6151,9239.0
2023-08-08 12:55:00,73.38,73.4,73.33,73.34,12021.0,69.6246,69.6435,69.5771,69.5866,12021.0
2023-08-08 13:00:00,73.34,73.38,73.31,73.33,24142.0,69.5866,69.6246,69.5581,69.5771,24142.0
2023-08-08 13:05:00,73.32,73.37,73.28,73.31,19506.0,69.5676,69.6151,69.5297,69.5581,19506.0
2023-08-08 13:10:00,73.31,73.33,73.26,73.33,15296.0,69.5581,69.5771,69.5107,69.5771,15296.0
2023-08-08 13:15:00,73.33,73.35,73.27,73.29,21398.0,69.5771,69.5961,69.5202,69.5392,21398.0
2023-08-08 13:20:00,73.29,73.35,73.27,73.3,44590.0,69.5392,69.5961,69.5202,69.5487,44590.0
2023-08-08 13:25:00,73.28,73.31,73.26,73.3,40383.0,69.5297,69.5581,69.5107,69.5487,40383.0
2023-08-08 13:30:00,73.29,73.39,73.29,73.33,32661.0,69.5392,69.634,69.5392,69.5771,32661.0
2023-08-08 13:35:00,73.33,73.33,73.25,73.31,42012.0,69.5771,69.5771,69.5012,69.5581,42012.0
2023-08-08 13:40:00,73.31,73.4,73.31,73.37,24318.0,69.5581,69.6435,69.5581,69.6151,24318.0
2023-08-08 13:45:00,73.37,73.4,73.36,73.37,16654.0,69.6151,69.6435,69.6056,69.6151,16654.0
2023-08-08 13:50:00,73.37,73.42,73.35,73.39,26084.0,69.6151,69.6625,69.5961,69.634,26084.0
2023-08-08 13:55:00,73.39,73.41,73.36,73.4,20608.0,69.634,69.653,69.6056,69.6435,20608.0
2023-08-08 14:00:00,73.4,73.41,73.35,73.4,29986.0,69.6435,69.653,69.5961,69.6435,29986.0
2023-08-08 14:05:00,73.4,73.44,73.37,73.41,25882.0,69.6435,69.6815,69.6151,69.653,25882.0
2023-08-08 14:10:00,73.41,73.43,73.37,73.4,24665.0,69.653,69.672,69.6151,69.6435,24665.0
2023-08-08 14:15:00,73.39,73.44,73.38,73.4,23640.0,69.634,69.6815,69.6246,69.6435,23640.0
2023-08-08 14:20:00,73.41,73.43,73.38,73.41,17513.0,69.653,69.672,69.6246,69.653,17513.0
2023-08-08 14:25:00,73.41,73.42,73.33,73.38,20633.0,69.653,69.6625,69.5771,69.6246,20633.0
2023-08-08 14:30:00,73.38,73.39,73.34,73.36,37504.0,69.6246,69.634,69.5866,69.6056,37504.0
2023-08-08 14:35:00,73.35,73.36,73.32,73.34,23384.0,69.5961,69.6056,69.5676,69.5866,23384.0
2023-08-08 14:40:00,73.36,73.4,73.33,73.33,30050.0,69.6056,69.6435,69.5771,69.5771,30050.0
2023-08-08 14:45:00,73.33,73.37,73.33,73.37,16179.0,69.5771,69.6151,69.5771,69.6151,16179.0
2023-08-08 14:50:00,73.37,73.4,73.36,73.39,26592.0,69.6151,69.6435,69.6056,69.634,26592.0
2023-08-08 14:55:00,73.39,73.44,73.38,73.43,24414.0,69.634,69.6815,69.6246,69.672,24414.0
2023-08-08 15:00:00,73.44,73.44,73.39,73.4,24151.0,69.6815,69.6815,69.634,69.6435,24151.0
2023-08-08 15:05:00,73.41,73.44,73.4,73.42,27809.0,69.653,69.6815,69.6435,69.6625,27809.0
2023-08-08 15:10:00,73.42,73.48,73.41,73.42,33727.0,69.6625,69.7194,69.653,69.6625,33727.0
2023-08-08 15:15:00,73.42,73.43,73.39,73.41,26516.0,69.6625,69.672,69.634,69.653,26516.0
2023-08-08 15:20:00,73.43,73.44,73.38,73.44,41400.0,69.672,69.6815,69.6246,69.6815,41400.0
2023-08-08 15:25:00,73.44,73.48,73.42,73.47,27474.0,69.6815,69.7194,69.6625,69.71,27474.0
2023-08-08 15:30:00,73.47,73.47,73.42,73.46,51314.0,69.71,69.71,69.6625,69.7005,51314.0
2023-08-08 15:35:00,73.46,73.48,73.38,73.4,35156.0,69.7005,69.7194,69.6246,69.6435,35156.0
2023-08-08 15:40:00,73.41,73.49,73.4,73.48,44698.0,69.653,69.7289,69.6435,69.7194,44698.0
2023-08-08 15:45:00,73.48,73.54,73.47,73.53,64855.0,69.7194,69.7764,69.71,69.7669,64855.0
2023-08-08 15:50:00,73.53,73.56,73.42,73.43,151267.0,69.7669,69.7953,69.6625,69.672,151267.0
2023-08-08 15:55:00,73.43,73.46,73.33,73.4,366913.0,69.672,69.7005,69.5771,69.6435,366913.0
2023-08-09 09:30:00,73.32,73.61,73.22,73.51,102469.0,69.5676,69.8428,69.4727,69.7479,102469.0
2023-08-09 09:35:00,73.49,73.73,73.48,73.7,38376.0,69.7289,69.9566,69.7194,69.9282,38376.0
2023-08-09 09:40:00,73.69,73.7,73.41,73.48,53716.0,69.9187,69.9282,69.653,69.7194,53716.0
2023-08-09 09:45:00,73.47,73.56,73.44,73.5,57343.0,69.71,69.7953,69.6815,69.7384,57343.0
2023-08-09 09:50:00,73.48,73.59,73.46,73.51,76396.0,69.7194,69.8238,69.7005,69.7479,76396.0
2023-08-09 09:55:00,73.51,73.65,73.49,73.63,42258.0,69.7479,69.8807,69.7289,69.8618,42258.0
2023-08-09 10:00:00,73.62,73.65,73.58,73.65,12829.0,69.8523,69.8807,69.8143,69.8807,12829.0
2023-08-09 10:05:00,73.65,73.77,73.62,73.73,69466.0,69.8807,69.9946,69.8523,69.9566,69466.0
2023-08-09 10:10:00,73.74,73.76,73.62,73.71,52643.0,69.9661,69.9851,69.8523,69.9377,52643.0
2023-08-09 10:15:00,73.7,73.81,73.7,73.77,35023.0,69.9282,70.0326,69.9282,69.9946,35023.0
2023-08-09 10:20:00,73.78,73.83,73.7,73.73,33858.0,70.0041,70.0515,69.9282,69.9566,33858.0
2023-08-09 10:25:00,73.73,73.82,73.73,73.78,21466.0,69.9566,70.042,69.9566,70.0041,21466.0
2023-08-09 10:30:00,73.78,73.93,73.78,73.82,31988.0,70.0041,70.1464,70.0041,70.042,31988.0
2023-08-09 10:35:00,73.81,73.89,73.8,73.82,24706.0,70.0326,70.1085,70.0231,70.042,24706.0
2023-08-09 10:40:00,73.83,73.93,73.82,73.89,16307.0,70.0515,70.1464,70.042,70.1085,16307.0
2023-08-09 10:45:00,73.9,73.92,73.84,73.88,15561.0,70.1179,70.1369,70.061,70.099,15561.0
2023-08-09 10:50:00,73.87,74.01,73.86,74.0,27719.0,70.0895,70.2223,70.08,70.2128,27719.0
2023-08-09 10:55:00,74.0,74.09,74.0,74.04,19299.0,70.2128,70.2982,70.2128,70.2508,19299.0
2023-08-09 11:00:00,74.05,74.07,73.99,74.0,18893.0,70.2603,70.2792,70.2033,70.2128,18893.0
2023-08-09 11:05:00,74.01,74.06,73.94,74.05,18638.0,70.2223,70.2698,70.1559,70.2603,18638.0
2023-08-09 11:10:00,74.05,74.11,74.01,74.11,19519.0,70.2603,70.3172,70.2223,70.3172,19519.0
2023-08-09 11:15:00,74.12,74.12,73.97,74.0,25414.0,70.3267,70.3267,70.1844,70.2128,25414.0
2023-08-09 11:20:00,74.0,74.02,73.95,74.0,29362.0,70.2128,70.2318,70.1654,70.2128,29362.0
2023-08-09 11:25:00,74.0,74.0,73.82,73.83,13286.0,70.2128,70.2128,70.042,70.0515,13286.0
2023-08-09 11:30:00,73.83,73.91,73.81,73.86,34378.0,70.0515,70.1274,70.0326,70.08,34378.0
2023-08-09 11:35:00,73.86,73.91,73.83,73.84,23184.0,70.08,70.1274,70.0515,70.061,23184.0
2023-08-09 11:40:00,73.83,73.85,73.77,73.78,17953.0,70.0515,70.0705,69.9946,70.0041,17953.0
2023-08-09 11:45:00,73.77,73.84,73.75,73.76,38518.0,69.9946,70.061,69.9756,69.9851,38518.0
2023-08-09 11:50:00,73.77,73.81,73.74,73.77,33568.0,69.9946,70.0326,69.9661,69.9946,33568.0
2023-08-09 11:55:00,73.78,73.81,73.72,73.78,53839.0,70.0041,70.0326,69.9472,70.0041,53839.0
2023-08-09 12:00:00,73.78,73.87,73.75,73.83,14448.0,70.0041,70.0895,69.9756,70.0515,14448.0
2023-08-09 12:05:00,73.83,73.91,73.83,73.88,14899.0,70.0515,70.1274,70.0515,70.099,14899.0
2023-08-09 12:10:00,73.88,73.88,73.76,73.76,52878.0,70.099,70.099,69.9851,69.9851,52878.0
2023-08-09 12:15:00,73.77,73.79,73.71,73.72,20801.0,69.9946,70.0136,69.9377,69.9472,20801.0
2023-08-09 12:20:00,73.72,73.75,73.69,73.72,29645.0,69.9472,69.9756,69.9187,69.9472,29645.0
2023-08-09 12:25:00,73.72,73.77,73.71,73.76,44222.0,69.9472,69.9946,69.9377,69.9851,44222.0
2023-08-09 12:30:00,73.76,73.85,73.75,73.84,14532.0,69.9851,70.0705,69.9756,70.061,14532.0
2023-08-09 12:35:00,73.84,73.85,73.74,73.76,9504.0,70.061,70.0705,69.9661,69.9851,9504.0
2023-08-09 12:40:00,73.76,73.79,73.74,73.77,14610.0,69.9851,70.0136,69.9661,69.9946,14610.0
2023-08-09 12:45:00,73.76,73.79,73.75,73.79,12525.0,69.9851,70.0136,69.9756,70.0136,12525.0
2023-08-09 12:50:00,73.79,73.8,73.74,73.8,13739.0,70.0136,70.0231,69.9661,70.0231,13739.0
2023-08-09 12:55:00,73.8,73.82,73.77,73.8,13268.0,70.0231,70.042,69.9946,70.0231,13268.0
2023-08-09 13:00:00,73.8,73.8,73.75,73.76,16880.0,70.0231,70.0231,69.9756,69.9851,16880.0
2023-08-09 13:05:00,73.76,73.83,73.76,73.79,25299.0,69.9851,70.0515,69.9851,70.0136,25299.0
2023-08-09 13:10:00,73.78,73.81,73.75,73.78,31040.0,70.0041,70.0326,69.9756,70.0041,31040.0
2023-08-09 13:15:00,73.78,73.84,73.77,73.81,14907.0,70.0041,70.061,69.9946,70.0326,14907.0
2023-08-09 13:20:00,73.81,73.82,73.77,73.79,32153.0,70.0326,70.042,69.9946,70.0136,32153.0
2023-08-09 13:25:00,73.79,73.8,73.78,73.79,25978.0,70.0136,70.0231,70.0041,70.0136,25978.0
2023-08-09 13:30:00,73.8,73.84,73.79,73.8,17524.0,70.0231,70.061,70.0136,70.0231,17524.0
2023-08-09 13:35:00,73.8,73.81,73.78,73.8,17073.0,70.0231,70.0326,70.0041,70.0231,17073.0
2023-08-09 13:40:00,73.81,73.82,73.78,73.79,28047.0,70.0326,70.042,70.0041,70.0136,28047.0
2023-08-09 13:45:00,73.8,73.83,73.78,73.79,28578.0,70.0231,70.0515,70.0041,70.0136,28578.0
2023-08-09 13:50:00,73.8,73.83,73.79,73.83,11228.0,70.0231,70.0515,70.0136,70.0515,11228.0
2023-08-09 13:55:00,73.82,73.87,73.8,73.81,24247.0,70.042,70.0895,70.0231,70.0326,24247.0
2023-08-09 14:00:00,73.81,73.85,73.78,73.85,23756.0,70.0326,70.0705,70.0041,70.0705,23756.0
2023-08-09 14:05:00,73.85,73.86,73.82,73.85,18233.0,70.0705,70.08,70.042,70.0705,18233.0
2023-08-09 14:10:00,73.86,73.88,73.83,73.87,23081.0,70.08,70.099,70.0515,70.0895,23081.0
2023-08-09 14:15:00,73.87,73.93,73.85,73.92,19981.0,70.0895,70.1464,70.0705,70.1369,19981.0
2023-08-09 14:20:00,73.93,73.96,73.9,73.96,18925.0,70.1464,70.1749,70.1179,70.1749,18925.0
2023-08-09 14:25:00,73.96,73.96,73.91,73.92,15156.0,70.1749,70.1749,70.1274,70.1369,15156.0
2023-08-09 14:30:00,73.92,73.97,73.92,73.92,20994.0,70.1369,70.1844,70.1369,70.1369,20994.0
2023-08-09 14:35:00,73.93,73.94,73.87,73.91,28644.0,70.1464,70.1559,70.0895,70.1274,28644.0
2023-08-09 14:40:00,73.91,73.92,73.85,73.86,14005.0,70.1274,70.1369,70.0705,70.08,14005.0
2023-08-09 14:45:00,73.86,73.93,73.85,73.92,19673.0,70.08,70.1464,70.0705,70.1369,19673.0
2023-08-09 14:50:00,73.92,73.93,73.88,73.9,21109.0,70.1369,70.1464,70.099,70.1179,21109.0
2023-08-09 14:55:00,73.9,73.9,73.85,73.86,25175.0,70.1179,70.1179,70.0705,70.08,25175.0
2023-08-09 15:00:00,73.86,73.87,73.81,73.81,17395.0,70.08,70.0895,70.0326,70.0326,17395.0
2023-08-09 15:05:00,73.81,73.82,73.79,73.8,35139.0,70.0326,70.042,70.0136,70.0231,35139.0
2023-08-09 15:10:00,73.8,73.83,73.78,73.78,34468.0,70.0231,70.0515,70.0041,70.0041,34468.0
2023-08-09 15:15:00,73.78,73.83,73.77,73.81,17010.0,70.0041,70.0515,69.9946,70.0326,17010.0
2023-08-09 15:20:00,73.81,73.88,73.8,73.84,34394.0,70.0326,70.099,70.0231,70.061,34394.0
2023-08-09 15:25:00,73.84,73.86,73.79,73.81,24127.0,70.061,70.08,70.0136,70.0326,24127.0
2023-08-09 15:30:00,73.81,73.83,73.77,73.78,53754.0,70.0326,70.0515,69.9946,70.0041,53754.0
2023-08-09 15:35:00,73.77,73.78,73.66,73.76,140691.0,69.9946,70.0041,69.8902,69.9851,140691.0
2023-08-09 15:40:00,73.75,73.82,73.74,73.82,205303.0,69.9756,70.042,69.9661,70.042,205303.0
2023-08-09 15:45:00,73.81,73.82,73.71,73.73,129995.0,70.0326,70.042,69.9377,69.9566,129995.0
2023-08-09 15:50:00,73.73,73.81,73.68,73.78,186291.0,69.9566,70.0326,69.9092,70.0041,186291.0
2023-08-09 15:55:00,73.78,73.83,73.73,73.81,619784.0,70.0041,70.0515,69.9566,70.0326,619784.0
2023-08-10 09:30:00,74.25,74.36,73.88,74.36,110608.0,70.45,70.5544,70.099,70.5544,110608.0
2023-08-10 09:35:00,74.37,74.51,74.35,74.47,47197.0,70.5639,70.6967,70.5449,70.6588,47197.0
2023-08-10 09:40:00,74.45,74.61,74.45,74.56,63739.0,70.6398,70.7916,70.6398,70.7442,63739.0
2023-08-10 09:45:00,74.58,74.68,74.57,74.62,59853.0,70.7631,70.858,70.7537,70.8011,59853.0
2023-08-10 09:50:00,74.63,74.66,74.48,74.53,61041.0,70.8106,70.8391,70.6683,70.7157,61041.0
2023-08-10 09:55:00,74.54,74.62,74.53,74.56,66201.0,70.7252,70.8011,70.7157,70.7442,66201.0
2023-08-10 10:00:00,74.56,74.7,74.52,74.62,82904.0,70.7442,70.877,70.7062,70.8011,82904.0
2023-08-10 10:05:00,74.63,74.66,74.53,74.64,41758.0,70.8106,70.8391,70.7157,70.8201,41758.0
2023-08-10 10:10:00,74.65,74.66,74.54,74.66,27337.0,70.8296,70.8391,70.7252,70.8391,27337.0
2023-08-10 10:15:00,74.67,74.68,74.57,74.62,42325.0,70.8485,70.858,70.7537,70.8011,42325.0
2023-08-10 10:20:00,74.61,74.65,74.57,74.65,26821.0,70.7916,70.8296,70.7537,70.8296,26821.0
2023-08-10 10:25:00,74.66,74.67,74.55,74.6,30305.0,70.8391,70.8485,70.7347,70.7821,30305.0
2023-08-10 10:30:00,74.59,74.64,74.57,74.64,28071.0,70.7726,70.8201,70.7537,70.8201,28071.0
2023-08-10 10:35:00,74.64,74.66,74.59,74.64,23583.0,70.8201,70.8391,70.7726,70.8201,23583.0
2023-08-10 10:40:00,74.63,74.63,74.51,74.53,23263.0,70.8106,70.8106,70.6967,70.7157,23263.0
2023-08-10 10:45:00,74.53,74.54,74.44,74.5,46131.0,70.7157,70.7252,70.6303,70.6872,46131.0
2023-08-10 10:50:00,74.5,74.5,74.4,74.48,28406.0,70.6872,70.6872,70.5924,70.6683,28406.0
2023-08-10 10:55:00,74.48,74.52,74.44,74.47,24902.0,70.6683,70.7062,70.6303,70.6588,24902.0
2023-08-10 11:00:00,74.47,74.47,74.32,74.35,22393.0,70.6588,70.6588,70.5165,70.5449,22393.0
2023-08-10 11:05:00,74.34,74.34,74.28,74.3,30034.0,70.5354,70.5354,70.4785,70.4975,30034.0
2023-08-10 11:10:00,74.31,74.38,74.29,74.3,20189.0,70.507,70.5734,70.488,70.4975,20189.0
2023-08-10 11:15:00,74.3,74.31,74.25,74.28,24482.0,70.4975,70.507,70.45,70.4785,24482.0
2023-08-10 11:20:00,74.28,74.29,74.22,74.24,24488.0,70.4785,70.488,70.4216,70.4405,24488.0
2023-08-10 11:25:00,74.24,74.35,74.24,74.34,20201.0,70.4405,70.5449,70.4405,70.5354,20201.0
2023-08-10 11:30:00,74.34,74.37,74.27,74.34,31480.0,70.5354,70.5639,70.469,70.5354,31480.0
2023-08-10 11:35:00,74.35,74.36,74.28,74.31,45688.0,70.5449,70.5544,70.4785,70.507,45688.0
2023-08-10 11:40:00,74.32,74.33,74.21,74.22,33502.0,70.5165,70.5259,70.4121,70.4216,33502.0
2023-08-10 11:45:00,74.22,74.22,74.12,74.2,26712.0,70.4216,70.4216,70.3267,70.4026,26712.0
2023-08-10 11:50:00,74.19,74.2,74.1,74.13,28921.0,70.3931,70.4026,70.3077,70.3362,28921.0
2023-08-10 11:55:00,74.13,74.18,74.07,74.17,13951.0,70.3362,70.3836,70.2792,70.3741,13951.0
2023-08-10 12:00:00,74.18,74.2,74.11,74.12,14298.0,70.3836,70.4026,70.3172,70.3267,14298.0
2023-08-10 12:05:00,74.12,74.15,74.02,74.05,33260.0,70.3267,70.3552,70.2318,70.2603,33260.0
2023-08-10 12:10:00,74.06,74.06,73.99,74.04,14001.0,70.2698,70.2698,70.2033,70.2508,14001.0
2023-08-10 12:15:00,74.04,74.09,73.99,74.02,16319.0,70.2508,70.2982,70.2033,70.2318,16319.0
2023-08-10 12:20:00,74.01,74.04,73.98,74.01,16991.0,70.2223,70.2508,70.1939,70.2223,16991.0
2023-08-10 12:25:00,74.0,74.0,73.93,74.0,24166.0,70.2128,70.2128,70.1464,70.2128,24166.0
2023-08-10 12:30:00,74.01,74.03,73.98,73.99,8569.0,70.2223,70.2413,70.1939,70.2033,8569.0
2023-08-10 12:35:00,73.98,74.05,73.96,74.05,14637.0,70.1939,70.2603,70.1749,70.2603,14637.0
2023-08-10 12:40:00,74.05,74.09,74.04,74.09,15010.0,70.2603,70.2982,70.2508,70.2982,15010.0
2023-08-10 12:45:00,74.09,74.15,74.07,74.14,13387.0,70.2982,70.3552,70.2792,70.3457,13387.0
2023-08-10 12:50:00,74.14,74.17,74.05,74.06,9212.0,70.3457,70.3741,70.2603,70.2698,9212.0
2023-08-10 12:55:00,74.06,74.06,73.98,74.02,14561.0,70.2698,70.2698,70.1939,70.2318,14561.0
2023-08-10 13:00:00,74.01,74.04,73.94,73.95,15321.0,70.2223,70.2508,70.1559,70.1654,15321.0
2023-08-10 13:05:00,73.95,73.99,73.94,73.96,14473.0,70.1654,70.2033,70.1559,70.1749,14473.0
2023-08-10 13:10:00,73.96,74.04,73.95,74.0,13232.0,70.1749,70.2508,70.1654,70.2128,13232.0
2023-08-10 13:15:00,74.0,74.01,73.91,73.95,31463.0,70.2128,70.2223,70.1274,70.1654,31463.0
2023-08-10 13:20:00,73.94,73.94,73.87,73.92,15273.0,70.1559,70.1559,70.0895,70.1369,15273.0
2023-08-10 13:25:00,73.92,73.93,73.87,73.91,17226.0,70.1369,70.1464,70.0895,70.1274,17226.0
2023-08-10 13:30:00,73.91,73.91,73.84,73.9,16475.0,70.1274,70.1274,70.061,70.1179,16475.0
2023-08-10 13:35:00,73.9,73.91,73.86,73.89,10794.0,70.1179,70.1274,70.08,70.1085,10794.0
2023-08-10 13:40:00,73.89,73.93,73.87,73.91,17775.0,70.1085,70.1464,70.0895,70.1274,17775.0
2023-08-10 13:45:00,73.91,73.96,73.9,73.92,22070.0,70.1274,70.1749,70.1179,70.1369,22070.0
2023-08-10 13:50:00,73.93,73.96,73.88,73.9,13136.0,70.1464,70.1749,70.099,70.1179,13136.0
2023-08-10 13:55:00,73.89,73.89,73.72,73.73,35004.0,70.1085,70.1085,69.9472,69.9566,35004.0
2023-08-10 14:00:00,73.73,73.74,73.68,73.72,24330.0,69.9566,69.9661,69.9092,69.9472,24330.0
2023-08-10 14:05:00,73.73,73.87,73.71,73.84,19622.0,69.9566,70.0895,69.9377,70.061,19622.0
2023-08-10 14:10:00,73.85,73.93,73.82,73.9,28529.0,70.0705,70.1464,70.042,70.1179,28529.0
2023-08-10 14:15:00,73.91,73.95,73.85,73.87,24015.0,70.1274,70.1654,70.0705,70.0895,24015.0
2023-08-10 14:20:00,73.86,73.93,73.83,73.89,17331.0,70.08,70.1464,70.0515,70.1085,17331.0
2023-08-10 14:25:00,73.9,73.91,73.82,73.84,13964.0,70.1179,70.1274,70.042,70.061,13964.0
2023-08-10 14:30:00,73.84,73.88,73.82,73.83,13471.0,70.061,70.099,70.042,70.0515,13471.0
2023-08-10 14:35:00,73.83,73.86,73.78,73.83,21895.0,70.0515,70.08,70.0041,70.0515,21895.0
2023-08-10 14:40:00,73.83,73.84,73.77,73.84,17254.0,70.0515,70.061,69.9946,70.061,17254.0
2023-08-10 14:45:00,73.83,73.9,73.81,73.87,15516.0,70.0515,70.1179,70.0326,70.0895,15516.0
2023-08-10 14:50:00,73.87,73.94,73.86,73.92,11649.0,70.0895,70.1559,70.08,70.1369,11649.0
2023-08-10 14:55:00,73.93,73.94,73.91,73.92,12626.0,70.1464,70.1559,70.1274,70.1369,12626.0
2023-08-10 15:00:00,73.92,73.93,73.83,73.85,24861.0,70.1369,70.1464,70.0515,70.0705,24861.0
2023-08-10 15:05:00,73.86,73.9,73.85,73.87,12904.0,70.08,70.1179,70.0705,70.0895,12904.0
2023-08-10 15:10:00,73.87,73.89,73.84,73.89,31697.0,70.0895,70.1085,70.061,70.1085,31697.0
2023-08-10 15:15:00,73.9,73.93,73.88,73.92,14828.0,70.1179,70.1464,70.099,70.1369,14828.0
2023-08-10 15:20:00,73.91,73.93,73.83,73.84,28853.0,70.1274,70.1464,70.0515,70.061,28853.0
2023-08-10 15:25:00,73.84,73.84,73.76,73.78,13430.0,70.061,70.061,69.9851,70.0041,13430.0
2023-08-10 15:30:00,73.77,73.79,73.7,73.73,26585.0,69.9946,70.0136,69.9282,69.9566,26585.0
2023-08-10 15:35:00,73.72,73.74,73.65,73.67,50288.0,69.9472,69.9661,69.8807,69.8997,50288.0
2023-08-10 15:40:00,73.66,73.72,73.63,73.67,56485.0,69.8902,69.9472,69.8618,69.8997,56485.0
2023-08-10 15:45:00,73.67,73.76,73.65,73.66,131588.0,69.8997,69.9851,69.8807,69.8902,131588.0
2023-08-10 15:50:00,73.66,73.77,73.63,73.7,85056.0,69.8902,69.9946,69.8618,69.9282,85056.0
2023-08-10 15:55:00,73.7,73.78,73.69,73.73,224334.0,69.9282,70.0041,69.9187,69.9566,224334.0
2023-08-11 09:30:00,73.9,73.93,73.69,73.86,60656.0,70.1179,70.1464,69.9187,70.08,60656.0
2023-08-11 09:35:00,73.86,73.89,73.72,73.86,50107.0,70.08,70.1085,69.9472,70.08,50107.0
2023-08-11 09:40:00,73.86,73.91,73.8,73.89,25849.0,70.08,70.1274,70.0231,70.1085,25849.0
2023-08-11 09:45:00,73.88,73.93,73.78,73.86,53829.0,70.099,70.1464,70.0041,70.08,53829.0
2023-08-11 09:50:00,73.85,73.93,73.77,73.92,26632.0,70.0705,70.1464,69.9946,70.1369,26632.0
2023-08-11 09:55:00,73.92,74.0,73.91,73.96,29120.0,70.1369,70.2128,70.1274,70.1749,29120.0
2023-08-11 10:00:00,73.97,74.11,73.97,74.09,22850.0,70.1844,70.3172,70.1844,70.2982,22850.0
2023-08-11 10:05:00,74.11,74.15,74.09,74.14,47329.0,70.3172,70.3552,70.2982,70.3457,47329.0
2023-08-11 10:10:00,74.15,74.18,74.1,74.12,29468.0,70.3552,70.3836,70.3077,70.3267,29468.0
2023-08-11 10:15:00,74.11,74.22,74.09,74.22,30600.0,70.3172,70.4216,70.2982,70.4216,30600.0
2023-08-11 10:20:00,74.21,74.29,74.13,74.19,34616.0,70.4121,70.488,70.3362,70.3931,34616.0
2023-08-11 10:25:00,74.2,74.22,74.12,74.14,25275.0,70.4026,70.4216,70.3267,70.3457,25275.0
2023-08-11 10:30:00,74.15,74.16,74.05,74.06,21696.0,70.3552,70.3646,70.2603,70.2698,21696.0
2023-08-11 10:35:00,74.07,74.12,74.05,74.12,9049.0,70.2792,70.3267,70.2603,70.3267,9049.0
2023-08-11 10:40:00,74.13,74.14,74.05,74.08,40311.0,70.3362,70.3457,70.2603,70.2887,40311.0
2023-08-11 10:45:00,74.09,74.11,74.0,74.02,24133.0,70.2982,70.3172,70.2128,70.2318,24133.0
2023-08-11 10:50:00,74.02,74.02,73.96,74.0,22627.0,70.2318,70.2318,70.1749,70.2128,22627.0
2023-08-11 10:55:00,74.01,74.04,73.93,73.95,19652.0,70.2223,70.2508,70.1464,70.1654,19652.0
2023-08-11 11:00:00,73.95,74.01,73.93,74.01,17927.0,70.1654,70.2223,70.1464,70.2223,17927.0
2023-08-11 11:05:00,74.0,74.01,73.91,73.93,55443.0,70.2128,70.2223,70.1274,70.1464,55443.0
2023-08-11 11:10:00,73.94,73.95,73.86,73.86,15708.0,70.1559,70.1654,70.08,70.08,15708.0
2023-08-11 11:15:00,73.85,73.86,73.78,73.81,26445.0,70.0705,70.08,70.0041,70.0326,26445.0
2023-08-11 11:20:00,73.8,73.9,73.79,73.83,13139.0,70.0231,70.1179,70.0136,70.0515,13139.0
2023-08-11 11:25:00,73.83,73.89,73.83,73.84,36404.0,70.0515,70.1085,70.0515,70.061,36404.0
2023-08-11 11:30:00,73.84,74.01,73.84,74.0,43490.0,70.061,70.2223,70.061,70.2128,43490.0
2023-08-11 11:35:00,74.0,74.02,73.96,73.96,26194.0,70.2128,70.2318,70.1749,70.1749,26194.0
2023-08-11 11:40:00,73.94,74.0,73.92,73.98,40209.0,70.1559,70.2128,70.1369,70.1939,40209.0
2023-08-11 11:45:00,73.98,74.13,73.98,74.09,63579.0,70.1939,70.3362,70.1939,70.2982,63579.0
2023-08-11 11:50:00,74.08,74.08,74.01,74.05,15682.0,70.2887,70.2887,70.2223,70.2603,15682.0
2023-08-11 11:55:00,74.06,74.16,74.05,74.14,27960.0,70.2698,70.3646,70.2603,70.3457,27960.0
2023-08-11 12:00:00,74.14,74.18,74.11,74.16,19447.0,70.3457,70.3836,70.3172,70.3646,19447.0
2023-08-11 12:05:00,74.15,74.18,74.1,74.11,16084.0,70.3552,70.3836,70.3077,70.3172,16084.0
2023-08-11 12:10:00,74.11,74.12,74.04,74.08,9964.0,70.3172,70.3267,70.2508,70.2887,9964.0
2023-08-11 12:15:00,74.07,74.1,74.0,74.01,14725.0,70.2792,70.3077,70.2128,70.2223,14725.0
2023-08-11 12:20:00,74.0,74.01,73.95,73.96,13623.0,70.2128,70.2223,70.1654,70.1749,13623.0
2023-08-11 12:25:00,73.96,74.0,73.89,73.92,25173.0,70.1749,70.2128,70.1085,70.1369,25173.0
2023-08-11 12:30:00,73.91,73.94,73.87,73.92,29433.0,70.1274,70.1559,70.0895,70.1369,29433.0
2023-08-11 12:35:00,73.92,73.94,73.83,73.88,14256.0,70.1369,70.1559,70.0515,70.099,14256.0
2023-08-11 12:40:00,73.87,73.88,73.8,73.82,17322.0,70.0895,70.099,70.0231,70.042,17322.0
2023-08-11 12:45:00,73.83,73.85,73.81,73.84,11434.0,70.0515,70.0705,70.0326,70.061,11434.0
2023-08-11 12:50:00,73.83,73.86,73.81,73.83,12409.0,70.0515,70.08,70.0326,70.0515,12409.0
2023-08-11 12:55:00,73.83,73.85,73.77,73.79,19068.0,70.0515,70.0705,69.9946,70.0136,19068.0
2023-08-11 13:00:00,73.78,73.87,73.78,73.85,14005.0,70.0041,70.0895,70.0041,70.0705,14005.0
2023-08-11 13:05:00,73.84,73.88,73.82,73.88,9392.0,70.061,70.099,70.042,70.099,9392.0
2023-08-11 13:10:00,73.87,73.88,73.8,73.81,14011.0,70.0895,70.099,70.0231,70.0326,14011.0
2023-08-11 13:15:00,73.81,73.83,73.8,73.81,8570.0,70.0326,70.0515,70.0231,70.0326,8570.0
2023-08-11 13:20:00,73.81,73.87,73.81,73.84,18911.0,70.0326,70.0895,70.0326,70.061,18911.0
2023-08-11 13:25:00,73.86,73.91,73.84,73.87,19504.0,70.08,70.1274,70.061,70.0895,19504.0
2023-08-11 13:30:00,73.87,73.9,73.84,73.84,15527.0,70.0895,70.1179,70.061,70.061,15527.0
2023-08-11 13:35:00,73.84,73.86,73.79,73.83,16206.0,70.061,70.08,70.0136,70.0515,16206.0
2023-08-11 13:40:00,73.83,73.84,73.75,73.76,24196.0,70.0515,70.061,69.9756,69.9851,24196.0
2023-08-11 13:45:00,73.75,73.79,73.74,73.78,49957.0,69.9756,70.0136,69.9661,70.0041,49957.0
2023-08-11 13:50:00,73.77,73.81,73.75,73.78,14239.0,69.9946,70.0326,69.9756,70.0041,14239.0
2023-08-11 13:55:00,73.78,73.85,73.75,73.84,20299.0,70.0041,70.0705,69.9756,70.061,20299.0
2023-08-11 14:00:00,73.83,73.89,73.82,73.82,23766.0,70.0515,70.1085,70.042,70.042,23766.0
2023-08-11 14:05:00,73.83,73.9,73.83,73.87,16705.0,70.0515,70.1179,70.0515,70.0895,16705.0
2023-08-11 14:10:00,73.87,73.9,73.84,73.89,31800.0,70.0895,70.1179,70.061,70.1085,31800.0
2023-08-11 14:15:00,73.89,73.93,73.86,73.86,18745.0,70.1085,70.1464,70.08,70.08,18745.0
2023-08-11 14:20:00,73.86,73.89,73.81,73.89,22999.0,70.08,70.1085,70.0326,70.1085,22999.0
2023-08-11 14:25:00,73.89,73.92,73.88,73.9,16117.0,70.1085,70.1369,70.099,70.1179,16117.0
2023-08-11 14:30:00,73.9,73.97,73.89,73.91,26964.0,70.1179,70.1844,70.1085,70.1274,26964.0
2023-08-11 14:35:00,73.91,73.95,73.87,73.95,17143.0,70.1274,70.1654,70.0895,70.1654,17143.0
2023-08-11 14:40:00,73.95,73.97,73.92,73.92,13678.0,70.1654,70.1844,70.1369,70.1369,13678.0
2023-08-11 14:45:00,73.93,73.99,73.93,73.98,27659.0,70.1464,70.2033,70.1464,70.1939,27659.0
2023-08-11 14:50:00,73.98,73.99,73.93,73.98,14635.0,70.1939,70.2033,70.1464,70.1939,14635.0
2023-08-11 14:55:00,73.98,74.01,73.94,73.95,19939.0,70.1939,70.2223,70.1559,70.1654,19939.0
2023-08-11 15:00:00,73.94,73.95,73.88,73.91,16220.0,70.1559,70.1654,70.099,70.1274,16220.0
2023-08-11 15:05:00,73.91,73.92,73.85,73.86,23990.0,70.1274,70.1369,70.0705,70.08,23990.0
2023-08-11 15:10:00,73.85,73.86,73.82,73.82,22475.0,70.0705,70.08,70.042,70.042,22475.0
2023-08-11 15:15:00,73.82,73.84,73.79,73.83,93880.0,70.042,70.061,70.0136,70.0515,93880.0
2023-08-11 15:20:00,73.83,73.89,73.8,73.88,27636.0,70.0515,70.1085,70.0231,70.099,27636.0
2023-08-11 15:25:00,73.89,73.91,73.82,73.83,43611.0,70.1085,70.1274,70.042,70.0515,43611.0
2023-08-11 15:30:00,73.83,73.9,73.82,73.9,32874.0,70.0515,70.1179,70.042,70.1179,32874.0
2023-08-11 15:35:00,73.91,73.92,73.79,73.83,54024.0,70.1274,70.1369,70.0136,70.0515,54024.0
2023-08-11 15:40:00,73.83,73.89,73.8,73.87,52553.0,70.0515,70.1085,70.0231,70.0895,52553.0
2023-08-11 15:45:00,73.86,73.91,73.85,73.86,78504.0,70.08,70.1274,70.0705,70.08,78504.0
2023-08-11 15:50:00,73.86,73.94,73.85,73.92,83332.0,70.08,70.1559,70.0705,70.1369,83332.0
2023-08-11 15:55:00,73.92,73.97,73.87,73.97,262345.0,70.1369,70.1844,70.0895,70.1844,262345.0
2023-08-14 09:30:00,74.1,74.18,73.99,74.07,60816.0,70.3077,70.3836,70.2033,70.2792,60816.0
2023-08-14 09:35:00,74.03,74.08,73.84,73.86,23039.0,70.2413,70.2887,70.061,70.08,23039.0
2023-08-14 09:40:00,73.86,73.91,73.77,73.84,30831.0,70.08,70.1274,69.9946,70.061,30831.0
2023-08-14 09:45:00,73.87,74.01,73.79,73.88,85980.0,70.0895,70.2223,70.0136,70.099,85980.0
2023-08-14 09:50:00,73.89,73.94,73.8,73.85,33632.0,70.1085,70.1559,70.0231,70.0705,33632.0
2023-08-14 09:55:00,73.86,73.97,73.83,73.96,20213.0,70.08,70.1844,70.0515,70.1749,20213.0
2023-08-14 10:00:00,73.95,73.98,73.84,73.87,36354.0,70.1654,70.1939,70.061,70.0895,36354.0
2023-08-14 10:05:00,73.88,73.92,73.87,73.88,48027.0,70.099,70.1369,70.0895,70.099,48027.0
2023-08-14 10:10:00,73.88,73.95,73.87,73.88,73110.0,70.099,70.1654,70.0895,70.099,73110.0
2023-08-14 10:15:00,73.88,73.99,73.83,73.94,40996.0,70.099,70.2033,70.0515,70.1559,40996.0
2023-08-14 10:20:00,73.93,73.95,73.85,73.85,33105.0,70.1464,70.1654,70.0705,70.0705,33105.0
2023-08-14 10:25:00,73.86,73.91,73.86,73.89,23813.0,70.08,70.1274,70.08,70.1085,23813.0
2023-08-14 10:30:00,73.89,73.94,73.85,73.9,35967.0,70.1085,70.1559,70.0705,70.1179,35967.0
2023-08-14 10:35:00,73.89,73.91,73.84,73.9,48307.0,70.1085,70.1274,70.061,70.1179,48307.0
2023-08-14 10:40:00,73.9,73.92,73.85,73.86,24185.0,70.1179,70.1369,70.0705,70.08,24185.0
2023-08-14 10:45:00,73.85,73.86,73.79,73.84,29505.0,70.0705,70.08,70.0136,70.061,29505.0
2023-08-14 10:50:00,73.84,73.86,73.8,73.84,22849.0,70.061,70.08,70.0231,70.061,22849.0
2023-08-14 10:55:00,73.85,73.88,73.78,73.81,63624.0,70.0705,70.099,70.0041,70.0326,63624.0
2023-08-14 11:00:00,73.81,73.84,73.8,73.81,31785.0,70.0326,70.061,70.0231,70.0326,31785.0
2023-08-14 11:05:00,73.81,73.88,73.8,73.84,21226.0,70.0326,70.099,70.0231,70.061,21226.0
2023-08-14 11:10:00,73.81,73.86,73.8,73.81,35978.0,70.0326,70.08,70.0231,70.0326,35978.0
2023-08-14 11:15:00,73.8,73.82,73.74,73.74,28031.0,70.0231,70.042,69.9661,69.9661,28031.0
2023-08-14 11:20:00,73.74,73.82,73.72,73.81,21676.0,69.9661,70.042,69.9472,70.0326,21676.0
2023-08-14 11:25:00,73.81,73.81,73.69,73.73,19852.0,70.0326,70.0326,69.9187,69.9566,19852.0
2023-08-14 11:30:00,73.73,73.73,73.68,73.7,16013.0,69.9566,69.9566,69.9092,69.9282,16013.0
2023-08-14 11:35:00,73.7,73.74,73.65,73.72,30020.0,69.9282,69.9661,69.8807,69.9472,30020.0
2023-08-14 11:40:00,73.71,73.73,73.68,73.7,15041.0,69.9377,69.9566,69.9092,69.9282,15041.0
2023-08-14 11:45:00,73.7,73.83,73.69,73.78,38590.0,69.9282,70.0515,69.9187,70.0041,38590.0
2023-08-14 11:50:00,73.78,73.82,73.74,73.76,32947.0,70.0041,70.042,69.9661,69.9851,32947.0
2023-08-14 11:55:00,73.77,73.8,73.71,73.73,20349.0,69.9946,70.0231,69.9377,69.9566,20349.0
2023-08-14 12:00:00,73.73,73.77,73.73,73.75,18037.0,69.9566,69.9946,69.9566,69.9756,18037.0
2023-08-14 12:05:00,73.75,73.78,73.71,73.72,15158.0,69.9756,70.0041,69.9377,69.9472,15158.0
2023-08-14 12:10:00,73.71,73.74,73.69,73.74,10666.0,69.9377,69.9661,69.9187,69.9661,10666.0
2023-08-14 12:15:00,73.73,73.75,73.67,73.71,25575.0,69.9566,69.9756,69.8997,69.9377,25575.0
2023-08-14 12:20:00,73.71,73.72,73.63,73.64,29121.0,69.9377,69.9472,69.8618,69.8713,29121.0
2023-08-14 12:25:00,73.65,73.67,73.61,73.64,12443.0,69.8807,69.8997,69.8428,69.8713,12443.0
2023-08-14 12:30:00,73.64,73.64,73.56,73.58,16255.0,69.8713,69.8713,69.7953,69.8143,16255.0
2023-08-14 12:35:00,73.56,73.57,73.5,73.52,18222.0,69.7953,69.8048,69.7384,69.7574,18222.0
2023-08-14 12:40:00,73.52,73.53,73.48,73.5,21353.0,69.7574,69.7669,69.7194,69.7384,21353.0
2023-08-14 12:45:00,73.5,73.55,73.49,73.52,97659.0,69.7384,69.7859,69.7289,69.7574,97659.0
2023-08-14 12:50:00,73.52,73.54,73.45,73.46,21624.0,69.7574,69.7764,69.691,69.7005,21624.0
2023-08-14 12:55:00,73.46,73.52,73.44,73.49,62619.0,69.7005,69.7574,69.6815,69.7289,62619.0
2023-08-14 13:00:00,73.49,73.6,73.48,73.6,46231.0,69.7289,69.8333,69.7194,69.8333,46231.0
2023-08-14 13:05:00,73.61,73.62,73.57,73.62,9478.0,69.8428,69.8523,69.8048,69.8523,9478.0
2023-08-14 13:10:00,73.63,73.63,73.54,73.55,34557.0,69.8618,69.8618,69.7764,69.7859,34557.0
2023-08-14 13:15:00,73.55,73.64,73.55,73.62,8468.0,69.7859,69.8713,69.7859,69.8523,8468.0
2023-08-14 13:20:00,73.61,73.62,73.55,73.56,25616.0,69.8428,69.8523,69.7859,69.7953,25616.0
2023-08-14 13:25:00,73.56,73.58,73.52,73.58,28003.0,69.7953,69.8143,69.7574,69.8143,28003.0
2023-08-14 13:30:00,73.59,73.6,73.49,73.51,37229.0,69.8238,69.8333,69.7289,69.7479,37229.0
2023-08-14 13:35:00,73.51,73.55,73.5,73.52,19375.0,69.7479,69.7859,69.7384,69.7574,19375.0
2023-08-14 13:40:00,73.51,73.55,73.46,73.47,44873.0,69.7479,69.7859,69.7005,69.71,44873.0
2023-08-14 13:45:00,73.47,73.5,73.45,73.47,22311.0,69.71,69.7384,69.691,69.71,22311.0
2023-08-14 13:50:00,73.47,73.5,73.43,73.5,46636.0,69.71,69.7384,69.672,69.7384,46636.0
2023-08-14 13:55:00,73.5,73.51,73.43,73.44,63027.0,69.7384,69.7479,69.672,69.6815,63027.0
2023-08-14 14:00:00,73.45,73.47,73.32,73.34,28158.0,69.691,69.71,69.5676,69.5866,28158.0
2023-08-14 14:05:00,73.34,73.36,73.32,73.32,32637.0,69.5866,69.6056,69.5676,69.5676,32637.0
2023-08-14 14:10:00,73.33,73.34,73.27,73.28,37496.0,69.5771,69.5866,69.5202,69.5297,37496.0
2023-08-14 14:15:00,73.28,73.34,73.27,73.34,21501.0,69.5297,69.5866,69.5202,69.5866,21501.0
2023-08-14 14:20:00,73.33,73.39,73.33,73.38,17426.0,69.5771,69.634,69.5771,69.6246,17426.0
2023-08-14 14:25:00,73.38,73.39,73.35,73.39,18652.0,69.6246,69.634,69.5961,69.634,18652.0
2023-08-14 14:30:00,73.39,73.41,73.34,73.4,25128.0,69.634,69.653,69.5866,69.6435,25128.0
2023-08-14 14:35:00,73.41,73.41,73.34,73.34,44175.0,69.653,69.653,69.5866,69.5866,44175.0
2023-08-14 14:40:00,73.35,73.4,73.34,73.38,21343.0,69.5961,69.6435,69.5866,69.6246,21343.0
2023-08-14 14:45:00,73.38,73.45,73.34,73.41,22344.0,69.6246,69.691,69.5866,69.653,22344.0
2023-08-14 14:50:00,73.4,73.41,73.33,73.35,55231.0,69.6435,69.653,69.5771,69.5961,55231.0
2023-08-14 14:55:00,73.34,73.35,73.28,73.33,82424.0,69.5866,69.5961,69.5297,69.5771,82424.0
2023-08-14 15:00:00,73.33,73.38,73.31,73.34,67306.0,69.5771,69.6246,69.5581,69.5866,67306.0
2023-08-14 15:05:00,73.34,73.34,73.21,73.25,85421.0,69.5866,69.5866,69.4633,69.5012,85421.0
2023-08-14 15:10:00,73.25,73.26,73.22,73.24,34304.0,69.5012,69.5107,69.4727,69.4917,34304.0
2023-08-14 15:15:00,73.24,73.29,73.24,73.28,28490.0,69.4917,69.5392,69.4917,69.5297,28490.0
2023-08-14 15:20:00,73.29,73.3,73.23,73.23,38090.0,69.5392,69.5487,69.4822,69.4822,38090.0
2023-08-14 15:25:00,73.24,73.25,73.2,73.22,33369.0,69.4917,69.5012,69.4538,69.4727,33369.0
2023-08-14 15:30:00,73.23,73.23,73.18,73.21,71334.0,69.4822,69.4822,69.4348,69.4633,71334.0
2023-08-14 15:35:00,73.2,73.24,73.16,73.2,59313.0,69.4538,69.4917,69.4158,69.4538,59313.0
2023-08-14 15:40:00,73.2,73.25,73.16,73.25,111854.0,69.4538,69.5012,69.4158,69.5012,111854.0
2023-08-14 15:45:00,73.25,73.26,73.16,73.2,54232.0,69.5012,69.5107,69.4158,69.4538,54232.0
2023-08-14 15:50:00,73.2,73.23,73.14,73.15,128811.0,69.4538,69.4822,69.3968,69.4063,128811.0
2023-08-14 15:55:00,73.15,73.23,73.09,73.23,343263.0,69.4063,69.4822,69.3494,69.4822,343263.0
2023-08-15 09:30:00,72.9,72.97,72.84,72.85,85870.0,69.1691,69.2355,69.1122,69.1217,85870.0
2023-08-15 09:35:00,72.84,72.89,72.67,72.67,28162.0,69.1122,69.1596,68.9509,68.9509,28162.0
2023-08-15 09:40:00,72.68,72.71,72.64,72.64,35018.0,68.9604,68.9889,68.9224,68.9224,35018.0
2023-08-15 09:45:00,72.64,72.79,72.61,72.64,53617.0,68.9224,69.0648,68.894,68.9224,53617.0
2023-08-15 09:50:00,72.64,72.64,72.56,72.59,50865.0,68.9224,68.9224,68.8465,68.875,50865.0
2023-08-15 09:55:00,72.58,72.64,72.54,72.61,31849.0,68.8655,68.9224,68.8276,68.894,31849.0
2023-08-15 10:00:00,72.58,72.71,72.56,72.67,39237.0,68.8655,68.9889,68.8465,68.9509,39237.0
2023-08-15 10:05:00,72.65,72.65,72.53,72.56,27592.0,68.9319,68.9319,68.8181,68.8465,27592.0
2023-08-15 10:10:00,72.57,72.63,72.54,72.54,39210.0,68.856,68.9129,68.8276,68.8276,39210.0
2023-08-15 10:15:00,72.53,72.65,72.5,72.62,28348.0,68.8181,68.9319,68.7896,68.9035,28348.0
2023-08-15 10:20:00,72.62,72.67,72.6,72.61,33222.0,68.9035,68.9509,68.8845,68.894,33222.0
2023-08-15 10:25:00,72.61,72.64,72.55,72.62,25172.0,68.894,68.9224,68.837,68.9035,25172.0
2023-08-15 10:30:00,72.62,72.7,72.58,72.64,35349.0,68.9035,68.9794,68.8655,68.9224,35349.0
2023-08-15 10:35:00,72.64,72.65,72.59,72.61,29717.0,68.9224,68.9319,68.875,68.894,29717.0
2023-08-15 10:40:00,72.6,72.71,72.58,72.7,47984.0,68.8845,68.9889,68.8655,68.9794,47984.0
2023-08-15 10:45:00,72.7,72.73,72.66,72.66,37870.0,68.9794,69.0078,68.9414,68.9414,37870.0
2023-08-15 10:50:00,72.65,72.7,72.59,72.64,35192.0,68.9319,68.9794,68.875,68.9224,35192.0
2023-08-15 10:55:00,72.65,72.68,72.61,72.64,26616.0,68.9319,68.9604,68.894,68.9224,26616.0
2023-08-15 11:00:00,72.64,72.71,72.63,72.7,22981.0,68.9224,68.9889,68.9129,68.9794,22981.0
2023-08-15 11:05:00,72.7,72.75,72.69,72.73,15237.0,68.9794,69.0268,68.9699,69.0078,15237.0
2023-08-15 11:10:00,72.74,72.78,72.7,72.74,44900.0,69.0173,69.0553,68.9794,69.0173,44900.0
2023-08-15 11:15:00,72.73,72.82,72.72,72.8,27209.0,69.0078,69.0932,68.9983,69.0742,27209.0
2023-08-15 11:20:00,72.79,72.82,72.76,72.78,26008.0,69.0648,69.0932,69.0363,69.0553,26008.0
2023-08-15 11:25:00,72.79,72.84,72.77,72.83,15730.0,69.0648,69.1122,69.0458,69.1027,15730.0
2023-08-15 11:30:00,72.83,72.84,72.78,72.78,14655.0,69.1027,69.1122,69.0553,69.0553,14655.0
2023-08-15 11:35:00,72.78,72.9,72.78,72.86,40826.0,69.0553,69.1691,69.0553,69.1312,40826.0
2023-08-15 11:40:00,72.86,72.89,72.81,72.84,24696.0,69.1312,69.1596,69.0837,69.1122,24696.0
2023-08-15 11:45:00,72.82,72.83,72.77,72.81,22152.0,69.0932,69.1027,69.0458,69.0837,22152.0
2023-08-15 11:50:00,72.81,72.82,72.73,72.74,25097.0,69.0837,69.0932,69.0078,69.0173,25097.0
2023-08-15 11:55:00,72.75,72.79,72.73,72.74,16330.0,69.0268,69.0648,69.0078,69.0173,16330.0
2023-08-15 12:00:00,72.75,72.79,72.71,72.72,18643.0,69.0268,69.0648,68.9889,68.9983,18643.0
2023-08-15 12:05:00,72.71,72.75,72.68,72.7,14477.0,68.9889,69.0268,68.9604,68.9794,14477.0
2023-08-15 12:10:00,72.7,72.72,72.66,72.69,10846.0,68.9794,68.9983,68.9414,68.9699,10846.0
2023-08-15 12:15:00,72.7,72.72,72.68,72.72,12798.0,68.9794,68.9983,68.9604,68.9983,12798.0
2023-08-15 12:20:00,72.72,72.73,72.67,72.71,19512.0,68.9983,69.0078,68.9509,68.9889,19512.0
2023-08-15 12:25:00,72.7,72.72,72.65,72.66,13590.0,68.9794,68.9983,68.9319,68.9414,13590.0
2023-08-15 12:30:00,72.67,72.68,72.64,72.65,12816.0,68.9509,68.9604,68.9224,68.9319,12816.0
2023-08-15 12:35:00,72.66,72.69,72.63,72.66,11158.0,68.9414,68.9699,68.9129,68.9414,11158.0
2023-08-15 12:40:00,72.66,72.67,72.64,72.65,10916.0,68.9414,68.9509,68.9224,68.9319,10916.0
2023-08-15 12:45:00,72.65,72.66,72.59,72.6,14735.0,68.9319,68.9414,68.875,68.8845,14735.0
2023-08-15 12:50:00,72.59,72.63,72.58,72.62,12146.0,68.875,68.9129,68.8655,68.9035,12146.0
2023-08-15 12:55:00,72.63,72.64,72.58,72.59,14168.0,68.9129,68.9224,68.8655,68.875,14168.0
2023-08-15 13:00:00,72.59,72.62,72.57,72.61,13675.0,68.875,68.9035,68.856,68.894,13675.0
2023-08-15 13:05:00,72.61,72.61,72.56,72.58,8752.0,68.894,68.894,68.8465,68.8655,8752.0
2023-08-15 13:10:00,72.57,72.6,72.56,72.57,12820.0,68.856,68.8845,68.8465,68.856,12820.0
2023-08-15 13:15:00,72.58,72.63,72.56,72.61,18208.0,68.8655,68.9129,68.8465,68.894,18208.0
2023-08-15 13:20:00,72.59,72.65,72.59,72.65,24434.0,68.875,68.9319,68.875,68.9319,24434.0
2023-08-15 13:25:00,72.65,72.69,72.65,72.67,11523.0,68.9319,68.9699,68.9319,68.9509,11523.0
2023-08-15 13:30:00,72.67,72.67,72.58,72.59,22129.0,68.9509,68.9509,68.8655,68.875,22129.0
2023-08-15 13:35:00,72.59,72.63,72.58,72.58,18048.0,68.875,68.9129,68.8655,68.8655,18048.0
2023-08-15 13:40:00,72.58,72.6,72.54,72.59,49662.0,68.8655,68.8845,68.8276,68.875,49662.0
2023-08-15 13:45:00,72.58,72.62,72.54,72.54,16342.0,68.8655,68.9035,68.8276,68.8276,16342.0
2023-08-15 13:50:00,72.54,72.57,72.49,72.51,47133.0,68.8276,68.856,68.7801,68.7991,47133.0
2023-08-15 13:55:00,72.52,72.53,72.48,72.48,26145.0,68.8086,68.8181,68.7706,68.7706,26145.0
2023-08-15 14:00:00,72.48,72.5,72.44,72.45,23695.0,68.7706,68.7896,68.7327,68.7422,23695.0
2023-08-15 14:05:00,72.44,72.44,72.4,72.42,22385.0,68.7327,68.7327,68.6947,68.7137,22385.0
2023-08-15 14:10:00,72.42,72.44,72.39,72.42,17524.0,68.7137,68.7327,68.6852,68.7137,17524.0
2023-08-15 14:15:00,72.41,72.46,72.39,72.45,23746.0,68.7042,68.7516,68.6852,68.7422,23746.0
2023-08-15 14:20:00,72.45,72.47,72.42,72.43,24273.0,68.7422,68.7611,68.7137,68.7232,24273.0
2023-08-15 14:25:00,72.43,72.49,72.43,72.49,11210.0,68.7232,68.7801,68.7232,68.7801,11210.0
2023-08-15 14:30:00,72.48,72.51,72.45,72.51,28271.0,68.7706,68.7991,68.7422,68.7991,28271.0
2023-08-15 14:35:00,72.51,72.54,72.49,72.51,16108.0,68.7991,68.8276,68.7801,68.7991,16108.0
2023-08-15 14:40:00,72.51,72.55,72.5,72.53,10092.0,68.7991,68.837,68.7896,68.8181,10092.0
2023-08-15 14:45:00,72.54,72.6,72.53,72.56,12999.0,68.8276,68.8845,68.8181,68.8465,12999.0
2023-08-15 14:50:00,72.56,72.65,72.55,72.65,18509.0,68.8465,68.9319,68.837,68.9319,18509.0
2023-08-15 14:55:00,72.65,72.65,72.57,72.6,20100.0,68.9319,68.9319,68.856,68.8845,20100.0
2023-08-15 15:00:00,72.61,72.62,72.56,72.59,19941.0,68.894,68.9035,68.8465,68.875,19941.0
2023-08-15 15:05:00,72.59,72.63,72.59,72.61,30773.0,68.875,68.9129,68.875,68.894,30773.0
2023-08-15 15:10:00,72.61,72.64,72.58,72.6,23213.0,68.894,68.9224,68.8655,68.8845,23213.0
2023-08-15 15:15:00,72.6,72.6,72.56,72.58,29241.0,68.8845,68.8845,68.8465,68.8655,29241.0
2023-08-15 15:20:00,72.57,72.59,72.51,72.51,19666.0,68.856,68.875,68.7991,68.7991,19666.0
2023-08-15 15:25:00,72.52,72.53,72.46,72.47,34740.0,68.8086,68.8181,68.7516,68.7611,34740.0
2023-08-15 15:30:00,72.46,72.48,72.4,72.46,39655.0,68.7516,68.7706,68.6947,68.7516,39655.0
2023-08-15 15:35:00,72.46,72.47,72.35,72.35,29742.0,68.7516,68.7611,68.6473,68.6473,29742.0
2023-08-15 15:40:00,72.35,72.35,72.32,72.33,26897.0,68.6473,68.6473,68.6188,68.6283,26897.0
2023-08-15 15:45:00,72.32,72.38,72.29,72.31,43431.0,68.6188,68.6757,68.5903,68.6093,43431.0
2023-08-15 15:50:00,72.3,72.33,72.22,72.24,99650.0,68.5998,68.6283,68.5239,68.5429,99650.0
2023-08-15 15:55:00,72.24,72.32,72.24,72.3,269436.0,68.5429,68.6188,68.5429,68.5998,269436.0
2023-08-16 09:30:00,72.27,72.55,72.23,72.41,73189.0,68.5714,68.837,68.5334,68.7042,73189.0
2023-08-16 09:35:00,72.4,72.61,72.39,72.54,45725.0,68.6947,68.894,68.6852,68.8276,45725.0
2023-08-16 09:40:00,72.53,72.65,72.5,72.52,43180.0,68.8181,68.9319,68.7896,68.8086,43180.0
2023-08-16 09:45:00,72.48,72.61,72.47,72.51,52749.0,68.7706,68.894,68.7611,68.7991,52749.0
2023-08-16 09:50:00,72.52,72.52,72.41,72.49,29740.0,68.8086,68.8086,68.7042,68.7801,29740.0
2023-08-16 09:55:00,72.49,72.53,72.43,72.43,30446.0,68.7801,68.8181,68.7232,68.7232,30446.0
2023-08-16 10:00:00,72.42,72.54,72.4,72.5,42364.0,68.7137,68.8276,68.6947,68.7896,42364.0
2023-08-16 10:05:00,72.53,72.55,72.48,72.49,24042.0,68.8181,68.837,68.7706,68.7801,24042.0
2023-08-16 10:10:00,72.49,72.56,72.41,72.42,38174.0,68.7801,68.8465,68.7042,68.7137,38174.0
2023-08-16 10:15:00,72.43,72.52,72.42,72.48,43380.0,68.7232,68.8086,68.7137,68.7706,43380.0
2023-08-16 10:20:00,72.48,72.49,72.39,72.44,26050.0,68.7706,68.7801,68.6852,68.7327,26050.0
2023-08-16 10:25:00,72.44,72.51,72.43,72.45,30419.0,68.7327,68.7991,68.7232,68.7422,30419.0
2023-08-16 10:30:00,72.45,72.48,72.39,72.47,37742.0,68.7422,68.7706,68.6852,68.7611,37742.0
2023-08-16 10:35:00,72.46,72.52,72.38,72.52,28477.0,68.7516,68.8086,68.6757,68.8086,28477.0
2023-08-16 10:40:00,72.52,72.53,72.46,72.5,39016.0,68.8086,68.8181,68.7516,68.7896,39016.0
2023-08-16 10:45:00,72.49,72.52,72.45,72.51,22916.0,68.7801,68.8086,68.7422,68.7991,22916.0
2023-08-16 10:50:00,72.52,72.57,72.5,72.5,28743.0,68.8086,68.856,68.7896,68.7896,28743.0
2023-08-16 10:55:00,72.51,72.59,72.5,72.56,23044.0,68.7991,68.875,68.7896,68.8465,23044.0
2023-08-16 11:00:00,72.57,72.67,72.55,72.67,23092.0,68.856,68.9509,68.837,68.9509,23092.0
2023-08-16 11:05:00,72.68,72.72,72.59,72.59,21361.0,68.9604,68.9983,68.875,68.875,21361.0
2023-08-16 11:10:00,72.58,72.59,72.53,72.58,9972.0,68.8655,68.875,68.8181,68.8655,9972.0
2023-08-16 11:15:00,72.59,72.6,72.54,72.58,20133.0,68.875,68.8845,68.8276,68.8655,20133.0
2023-08-16 11:20:00,72.58,72.61,72.53,72.61,16365.0,68.8655,68.894,68.8181,68.894,16365.0
2023-08-16 11:25:00,72.61,72.61,72.54,72.59,19200.0,68.894,68.894,68.8276,68.875,19200.0
2023-08-16 11:30:00,72.59,72.62,72.54,72.59,23690.0,68.875,68.9035,68.8276,68.875,23690.0
2023-08-16 11:35:00,72.58,72.63,72.57,72.63,13144.0,68.8655,68.9129,68.856,68.9129,13144.0
2023-08-16 11:40:00,72.63,72.63,72.53,72.57,45341.0,68.9129,68.9129,68.8181,68.856,45341.0
2023-08-16 11:45:00,72.57,72.58,72.5,72.53,17350.0,68.856,68.8655,68.7896,68.8181,17350.0
2023-08-16 11:50:00,72.52,72.57,72.5,72.56,14187.0,68.8086,68.856,68.7896,68.8465,14187.0
2023-08-16 11:55:00,72.55,72.56,72.49,72.55,19147.0,68.837,68.8465,68.7801,68.837,19147.0
2023-08-16 12:00:00,72.54,72.58,72.52,72.55,13055.0,68.8276,68.8655,68.8086,68.837,13055.0
2023-08-16 12:05:00,72.55,72.61,72.53,72.55,14534.0,68.837,68.894,68.8181,68.837,14534.0
2023-08-16 12:10:00,72.55,72.57,72.5,72.5,20402.0,68.837,68.856,68.7896,68.7896,20402.0
2023-08-16 12:15:00,72.5,72.53,72.46,72.48,13072.0,68.7896,68.8181,68.7516,68.7706,13072.0
2023-08-16 12:20:00,72.48,72.5,72.45,72.48,7679.0,68.7706,68.7896,68.7422,68.7706,7679.0
2023-08-16 12:25:00,72.47,72.52,72.45,72.46,12313.0,68.7611,68.8086,68.7422,68.7516,12313.0
2023-08-16 12:30:00,72.46,72.47,72.43,72.45,14020.0,68.7516,68.7611,68.7232,68.7422,14020.0
2023-08-16 12:35:00,72.45,72.49,72.42,72.45,12327.0,68.7422,68.7801,68.7137,68.7422,12327.0
2023-08-16 12:40:00,72.46,72.49,72.45,72.45,13525.0,68.7516,68.7801,68.7422,68.7422,13525.0
2023-08-16 12:45:00,72.45,72.52,72.45,72.49,19229.0,68.7422,68.8086,68.7422,68.7801,19229.0
2023-08-16 12:50:00,72.5,72.53,72.47,72.48,16015.0,68.7896,68.8181,68.7611,68.7706,16015.0
2023-08-16 12:55:00,72.48,72.5,72.41,72.42,19295.0,68.7706,68.7896,68.7042,68.7137,19295.0
2023-08-16 13:00:00,72.42,72.44,72.38,72.38,17979.0,68.7137,68.7327,68.6757,68.6757,17979.0
2023-08-16 13:05:00,72.39,72.42,72.33,72.36,24034.0,68.6852,68.7137,68.6283,68.6568,24034.0
2023-08-16 13:10:00,72.35,72.36,72.31,72.31,17059.0,68.6473,68.6568,68.6093,68.6093,17059.0
2023-08-16 13:15:00,72.33,72.36,72.28,72.3,14918.0,68.6283,68.6568,68.5809,68.5998,14918.0
2023-08-16 13:20:00,72.31,72.33,72.28,72.31,16075.0,68.6093,68.6283,68.5809,68.6093,16075.0
2023-08-16 13:25:00,72.31,72.33,72.27,72.29,34831.0,68.6093,68.6283,68.5714,68.5903,34831.0
2023-08-16 13:30:00,72.28,72.3,72.24,72.27,10154.0,68.5809,68.5998,68.5429,68.5714,10154.0
2023-08-16 13:35:00,72.27,72.34,72.26,72.33,16045.0,68.5714,68.6378,68.5619,68.6283,16045.0
2023-08-16 13:40:00,72.33,72.35,72.3,72.34,26012.0,68.6283,68.6473,68.5998,68.6378,26012.0
2023-08-16 13:45:00,72.34,72.42,72.33,72.36,23523.0,68.6378,68.7137,68.6283,68.6568,23523.0
2023-08-16 13:50:00,72.37,72.42,72.36,72.38,11194.0,68.6663,68.7137,68.6568,68.6757,11194.0
2023-08-16 13:55:00,72.39,72.41,72.38,72.4,16164.0,68.6852,68.7042,68.6757,68.6947,16164.0
2023-08-16 14:00:00,72.39,72.41,72.32,72.37,25575.0,68.6852,68.7042,68.6188,68.6663,25575.0
2023-08-16 14:05:00,72.37,72.39,72.32,72.34,18111.0,68.6663,68.6852,68.6188,68.6378,18111.0
2023-08-16 14:10:00,72.34,72.34,72.26,72.29,28424.0,68.6378,68.6378,68.5619,68.5903,28424.0
2023-08-16 14:15:00,72.29,72.38,72.28,72.35,15613.0,68.5903,68.6757,68.5809,68.6473,15613.0
2023-08-16 14:20:00,72.37,72.43,72.35,72.42,21425.0,68.6663,68.7232,68.6473,68.7137,21425.0
2023-08-16 14:25:00,72.42,72.43,72.37,72.42,16167.0,68.7137,68.7232,68.6663,68.7137,16167.0
2023-08-16 14:30:00,72.42,72.47,72.41,72.45,20662.0,68.7137,68.7611,68.7042,68.7422,20662.0
2023-08-16 14:35:00,72.45,72.46,72.41,72.44,20337.0,68.7422,68.7516,68.7042,68.7327,20337.0
2023-08-16 14:40:00,72.43,72.45,72.37,72.39,19239.0,68.7232,68.7422,68.6663,68.6852,19239.0
2023-08-16 14:45:00,72.4,72.41,72.35,72.36,18063.0,68.6947,68.7042,68.6473,68.6568,18063.0
2023-08-16 14:50:00,72.36,72.36,72.29,72.31,14817.0,68.6568,68.6568,68.5903,68.6093,14817.0
2023-08-16 14:55:00,72.31,72.32,72.27,72.29,17584.0,68.6093,68.6188,68.5714,68.5903,17584.0
2023-08-16 15:00:00,72.29,72.29,72.2,72.21,19336.0,68.5903,68.5903,68.505,68.5144,19336.0
2023-08-16 15:05:00,72.21,72.23,72.14,72.17,19286.0,68.5144,68.5334,68.448,68.4765,19286.0
2023-08-16 15:10:00,72.17,72.19,72.02,72.05,39469.0,68.4765,68.4955,68.3342,68.3626,39469.0
2023-08-16 15:15:00,72.05,72.05,71.98,72.02,32395.0,68.3626,68.3626,68.2962,68.3342,32395.0
2023-08-16 15:20:00,72.02,72.03,71.91,71.92,22835.0,68.3342,68.3437,68.2298,68.2393,22835.0
2023-08-16 15:25:00,71.92,71.95,71.9,71.91,22726.0,68.2393,68.2677,68.2203,68.2298,22726.0
2023-08-16 15:30:00,71.92,71.99,71.86,71.96,37931.0,68.2393,68.3057,68.1824,68.2772,37931.0
2023-08-16 15:35:00,71.97,72.0,71.95,71.97,42694.0,68.2867,68.3152,68.2677,68.2867,42694.0
2023-08-16 15:40:00,71.97,72.04,71.95,72.03,40212.0,68.2867,68.3531,68.2677,68.3437,40212.0
2023-08-16 15:45:00,72.02,72.05,71.99,72.01,50550.0,68.3342,68.3626,68.3057,68.3247,50550.0
2023-08-16 15:50:00,72.01,72.03,71.93,71.97,112590.0,68.3247,68.3437,68.2488,68.2867,112590.0
2023-08-16 15:55:00,71.97,72.04,71.95,71.97,326832.0,68.2867,68.3531,68.2677,68.2867,326832.0
2023-08-17 09:30:00,71.99,72.18,71.84,71.88,76534.0,68.3057,68.486,68.1634,68.2013,76534.0
2023-08-17 09:35:00,71.86,72.08,71.86,72.01,17126.0,68.1824,68.3911,68.1824,68.3247,17126.0
2023-08-17 09:40:00,72.0,72.0,71.83,71.92,51525.0,68.3152,68.3152,68.1539,68.2393,51525.0
2023-08-17 09:45:00,71.92,71.98,71.9,71.9,18897.0,68.2393,68.2962,68.2203,68.2203,18897.0
2023-08-17 09:50:00,71.92,71.93,71.82,71.85,45603.0,68.2393,68.2488,68.1444,68.1729,45603.0
2023-08-17 09:55:00,71.85,71.99,71.82,71.9,158228.0,68.1729,68.3057,68.1444,68.2203,158228.0
2023-08-17 10:00:00,71.9,71.92,71.71,71.81,30335.0,68.2203,68.2393,68.04,68.1349,30335.0
2023-08-17 10:05:00,71.81,71.82,71.72,71.81,37622.0,68.1349,68.1444,68.0495,68.1349,37622.0
2023-08-17 10:10:00,71.81,71.82,71.61,71.67,75317.0,68.1349,68.1444,67.9451,68.0021,75317.0
2023-08-17 10:15:00,71.66,71.76,71.66,71.73,27168.0,67.9926,68.0875,67.9926,68.059,27168.0
2023-08-17 10:20:00,71.75,71.89,71.73,71.89,23596.0,68.078,68.2108,68.059,68.2108,23596.0
2023-08-17 10:25:00,71.9,71.91,71.77,71.8,40207.0,68.2203,68.2298,68.097,68.1254,40207.0
2023-08-17 10:30:00,71.8,71.81,71.71,71.79,32456.0,68.1254,68.1349,68.04,68.1159,32456.0
2023-08-17 10:35:00,71.78,71.8,71.73,71.75,21498.0,68.1064,68.1254,68.059,68.078,21498.0
2023-08-17 10:40:00,71.76,71.87,71.76,71.85,23373.0,68.0875,68.1918,68.0875,68.1729,23373.0
2023-08-17 10:45:00,71.85,71.87,71.8,71.83,26685.0,68.1729,68.1918,68.1254,68.1539,26685.0
2023-08-17 10:50:00,71.83,71.91,71.82,71.86,28802.0,68.1539,68.2298,68.1444,68.1824,28802.0
2023-08-17 10:55:00,71.86,71.87,71.74,71.75,43299.0,68.1824,68.1918,68.0685,68.078,43299.0
2023-08-17 11:00:00,71.75,71.78,71.71,71.72,13450.0,68.078,68.1064,68.04,68.0495,13450.0
2023-08-17 11:05:00,71.71,71.71,71.61,71.65,19263.0,68.04,68.04,67.9451,67.9831,19263.0
2023-08-17 11:10:00,71.65,71.71,71.62,71.71,25478.0,67.9831,68.04,67.9546,68.04,25478.0
2023-08-17 11:15:00,71.7,71.71,71.65,71.66,11888.0,68.0305,68.04,67.9831,67.9926,11888.0
2023-08-17 11:20:00,71.65,71.69,71.64,71.67,15434.0,67.9831,68.0211,67.9736,68.0021,15434.0
2023-08-17 11:25:00,71.66,71.71,71.63,71.69,20505.0,67.9926,68.04,67.9641,68.0211,20505.0
2023-08-17 11:30:00,71.68,71.71,71.66,71.68,18772.0,68.0116,68.04,67.9926,68.0116,18772.0
2023-08-17 11:35:00,71.67,71.72,71.64,71.71,16044.0,68.0021,68.0495,67.9736,68.04,16044.0
2023-08-17 11:40:00,71.71,71.76,71.69,71.7,10068.0,68.04,68.0875,68.0211,68.0305,10068.0
2023-08-17 11:45:00,71.7,71.74,71.68,71.71,24099.0,68.0305,68.0685,68.0116,68.04,24099.0
2023-08-17 11:50:00,71.71,71.81,71.69,71.78,24582.0,68.04,68.1349,68.0211,68.1064,24582.0
2023-08-17 11:55:00,71.75,71.85,71.74,71.8,15475.0,68.078,68.1729,68.0685,68.1254,15475.0
2023-08-17 12:00:00,71.81,71.85,71.78,71.84,12116.0,68.1349,68.1729,68.1064,68.1634,12116.0
2023-08-17 12:05:00,71.85,71.85,71.75,71.78,39951.0,68.1729,68.1729,68.078,68.1064,39951.0
2023-08-17 12:10:00,71.78,71.86,71.78,71.8,23169.0,68.1064,68.1824,68.1064,68.1254,23169.0
2023-08-17 12:15:00,71.79,71.89,71.78,71.89,9749.0,68.1159,68.2108,68.1064,68.2108,9749.0
2023-08-17 12:20:00,71.88,71.94,71.85,71.93,13167.0,68.2013,68.2583,68.1729,68.2488,13167.0
2023-08-17 12:25:00,71.94,71.98,71.89,71.9,18375.0,68.2583,68.2962,68.2108,68.2203,18375.0
2023-08-17 12:30:00,71.9,71.93,71.87,71.89,27068.0,68.2203,68.2488,68.1918,68.2108,27068.0
2023-08-17 12:35:00,71.89,71.92,71.85,71.87,19101.0,68.2108,68.2393,68.1729,68.1918,19101.0
2023-08-17 12:40:00,71.87,71.92,71.85,71.86,13788.0,68.1918,68.2393,68.1729,68.1824,13788.0
2023-08-17 12:45:00,71.86,71.86,71.78,71.78,12005.0,68.1824,68.1824,68.1064,68.1064,12005.0
2023-08-17 12:50:00,71.79,71.82,71.76,71.78,19401.0,68.1159,68.1444,68.0875,68.1064,19401.0
2023-08-17 12:55:00,71.78,71.84,71.76,71.84,13180.0,68.1064,68.1634,68.0875,68.1634,13180.0
2023-08-17 13:00:00,71.84,71.84,71.79,71.81,10142.0,68.1634,68.1634,68.1159,68.1349,10142.0
2023-08-17 13:05:00,71.8,71.81,71.76,71.78,11446.0,68.1254,68.1349,68.0875,68.1064,11446.0
2023-08-17 13:10:00,71.78,71.8,71.76,71.78,8117.0,68.1064,68.1254,68.0875,68.1064,8117.0
2023-08-17 13:15:00,71.79,71.8,71.75,71.75,11718.0,68.1159,68.1254,68.078,68.078,11718.0
2023-08-17 13:20:00,71.76,71.76,71.7,71.72,25675.0,68.0875,68.0875,68.0305,68.0495,25675.0
2023-08-17 13:25:00,71.71,71.74,71.66,71.69,8715.0,68.04,68.0685,67.9926,68.0211,8715.0
2023-08-17 13:30:00,71.69,71.7,71.63,71.65,16760.0,68.0211,68.0305,67.9641,67.9831,16760.0
2023-08-17 13:35:00,71.65,71.74,71.65,71.68,14981.0,67.9831,68.0685,67.9831,68.0116,14981.0
2023-08-17 13:40:00,71.69,71.69,71.61,71.64,30230.0,68.0211,68.0211,67.9451,67.9736,30230.0
2023-08-17 13:45:00,71.64,71.64,71.59,71.59,8329.0,67.9736,67.9736,67.9262,67.9262,8329.0
2023-08-17 13:50:00,71.6,71.65,71.6,71.64,9262.0,67.9357,67.9831,67.9357,67.9736,9262.0
2023-08-17 13:55:00,71.63,71.68,71.62,71.66,13267.0,67.9641,68.0116,67.9546,67.9926,13267.0
2023-08-17 14:00:00,71.67,71.67,71.62,71.64,13487.0,68.0021,68.0021,67.9546,67.9736,13487.0
2023-08-17 14:05:00,71.63,71.63,71.6,71.63,12947.0,67.9641,67.9641,67.9357,67.9641,12947.0
2023-08-17 14:10:00,71.62,71.62,71.57,71.58,11139.0,67.9546,67.9546,67.9072,67.9167,11139.0
2023-08-17 14:15:00,71.57,71.57,71.49,71.52,61012.0,67.9072,67.9072,67.8313,67.8598,61012.0
2023-08-17 14:20:00,71.51,71.56,71.5,71.56,24890.0,67.8503,67.8977,67.8408,67.8977,24890.0
2023-08-17 14:25:00,71.56,71.62,71.54,71.6,16661.0,67.8977,67.9546,67.8787,67.9357,16661.0
2023-08-17 14:30:00,71.6,71.8,71.58,71.61,78150.0,67.9357,68.1254,67.9167,67.9451,78150.0
2023-08-17 14:35:00,71.62,71.63,71.57,71.58,14876.0,67.9546,67.9641,67.9072,67.9167,14876.0
2023-08-17 14:40:00,71.59,71.59,71.48,71.48,46740.0,67.9262,67.9262,67.8218,67.8218,46740.0
2023-08-17 14:45:00,71.48,71.51,71.44,71.47,59376.0,67.8218,67.8503,67.7838,67.8123,59376.0
2023-08-17 14:50:00,71.47,71.49,71.38,71.4,19584.0,67.8123,67.8313,67.7269,67.7459,19584.0
2023-08-17 14:55:00,71.39,71.43,71.35,71.39,35040.0,67.7364,67.7744,67.6985,67.7364,35040.0
2023-08-17 15:00:00,71.38,71.39,71.31,71.34,20210.0,67.7269,67.7364,67.6605,67.689,20210.0
2023-08-17 15:05:00,71.34,71.39,71.33,71.35,29802.0,67.689,67.7364,67.6795,67.6985,29802.0
2023-08-17 15:10:00,71.34,71.38,71.27,71.28,33497.0,67.689,67.7269,67.6225,67.632,33497.0
2023-08-17 15:15:00,71.28,71.28,71.21,71.27,39118.0,67.632,67.632,67.5656,67.6225,39118.0
2023-08-17 15:20:00,71.27,71.29,71.17,71.22,63580.0,67.6225,67.6415,67.5277,67.5751,63580.0
2023-08-17 15:25:00,71.21,71.33,71.21,71.31,44872.0,67.5656,67.6795,67.5656,67.6605,44872.0
2023-08-17 15:30:00,71.31,71.36,71.24,71.28,42761.0,67.6605,67.7079,67.5941,67.632,42761.0
2023-08-17 15:35:00,71.28,71.37,71.27,71.29,48953.0,67.632,67.7174,67.6225,67.6415,48953.0
2023-08-17 15:40:00,71.3,71.33,71.25,71.26,48513.0,67.651,67.6795,67.6036,67.6131,48513.0
2023-08-17 15:45:00,71.25,71.31,71.22,71.25,44634.0,67.6036,67.6605,67.5751,67.6036,44634.0
2023-08-17 15:50:00,71.26,71.34,71.23,71.31,117926.0,67.6131,67.689,67.5846,67.6605,117926.0
2023-08-17 15:55:00,71.3,71.31,71.16,71.19,279645.0,67.651,67.6605,67.5182,67.5466,279645.0
2023-08-18 09:30:00,71.33,71.33,71.07,71.14,203123.0,67.6795,67.6795,67.4328,67.4992,203123.0
2023-08-18 09:35:00,71.11,71.22,71.06,71.08,44099.0,67.4707,67.5751,67.4233,67.4423,44099.0
2023-08-18 09:40:00,71.08,71.15,71.0,71.13,54118.0,67.4423,67.5087,67.3664,67.4897,54118.0
2023-08-18 09:45:00,71.11,71.18,71.06,71.14,44275.0,67.4707,67.5372,67.4233,67.4992,44275.0
2023-08-18 09:50:00,71.17,71.3,71.16,71.3,27819.0,67.5277,67.651,67.5182,67.651,27819.0
2023-08-18 09:55:00,71.31,71.33,71.27,71.31,9504.0,67.6605,67.6795,67.6225,67.6605,9504.0
2023-08-18 10:00:00,71.31,71.4,71.28,71.34,33337.0,67.6605,67.7459,67.632,67.689,33337.0
2023-08-18 10:05:00,71.32,71.35,71.26,71.29,21184.0,67.67,67.6985,67.6131,67.6415,21184.0
2023-08-18 10:10:00,71.27,71.27,71.17,71.17,17824.0,67.6225,67.6225,67.5277,67.5277,17824.0
2023-08-18 10:15:00,71.17,71.2,71.1,71.18,13313.0,67.5277,67.5561,67.4612,67.5372,13313.0
2023-08-18 10:20:00,71.17,71.24,71.14,71.22,22644.0,67.5277,67.5941,67.4992,67.5751,22644.0
2023-08-18 10:25:00,71.22,71.28,71.21,71.27,15129.0,67.5751,67.632,67.5656,67.6225,15129.0
2023-08-18 10:30:00,71.26,71.32,71.23,71.31,19413.0,67.6131,67.67,67.5846,67.6605,19413.0
2023-08-18 10:35:00,71.31,71.32,71.24,71.27,21977.0,67.6605,67.67,67.5941,67.6225,21977.0
2023-08-18 10:40:00,71.26,71.39,71.25,71.35,28427.0,67.6131,67.7364,67.6036,67.6985,28427.0
2023-08-18 10:45:00,71.36,71.4,71.31,71.32,36240.0,67.7079,67.7459,67.6605,67.67,36240.0
2023-08-18 10:50:00,71.32,71.33,71.27,71.29,30626.0,67.67,67.6795,67.6225,67.6415,30626.0
2023-08-18 10:55:00,71.29,71.32,71.23,71.26,27991.0,67.6415,67.67,67.5846,67.6131,27991.0
2023-08-18 11:00:00,71.27,71.34,71.22,71.26,26843.0,67.6225,67.689,67.5751,67.6131,26843.0
2023-08-18 11:05:00,71.25,71.3,71.24,71.25,33021.0,67.6036,67.651,67.5941,67.6036,33021.0
2023-08-18 11:10:00,71.26,71.32,71.25,71.3,34090.0,67.6131,67.67,67.6036,67.651,34090.0
2023-08-18 11:15:00,71.29,71.34,71.26,71.28,27224.0,67.6415,67.689,67.6131,67.632,27224.0
2023-08-18 11:20:00,71.28,71.31,71.24,71.25,41611.0,67.632,67.6605,67.5941,67.6036,41611.0
2023-08-18 11:25:00,71.24,71.26,71.22,71.24,25098.0,67.5941,67.6131,67.5751,67.5941,25098.0
2023-08-18 11:30:00,71.24,71.29,71.23,71.23,31063.0,67.5941,67.6415,67.5846,67.5846,31063.0
2023-08-18 11:35:00,71.23,71.28,71.23,71.26,25795.0,67.5846,67.632,67.5846,67.6131,25795.0
2023-08-18 11:40:00,71.25,71.33,71.2,71.32,31099.0,67.6036,67.6795,67.5561,67.67,31099.0
2023-08-18 11:45:00,71.32,71.33,71.25,71.29,48185.0,67.67,67.6795,67.6036,67.6415,48185.0
2023-08-18 11:50:00,71.29,71.31,71.25,71.31,19807.0,67.6415,67.6605,67.6036,67.6605,19807.0
2023-08-18 11:55:00,71.31,71.33,71.29,71.31,24378.0,67.6605,67.6795,67.6415,67.6605,24378.0
2023-08-18 12:00:00,71.31,71.33,71.27,71.27,16947.0,67.6605,67.6795,67.6225,67.6225,16947.0
2023-08-18 12:05:00,71.28,71.31,71.24,71.24,12577.0,67.632,67.6605,67.5941,67.5941,12577.0
2023-08-18 12:10:00,71.25,71.31,71.25,71.3,27214.0,67.6036,67.6605,67.6036,67.651,27214.0
2023-08-18 12:15:00,71.29,71.31,71.24,71.27,11617.0,67.6415,67.6605,67.5941,67.6225,11617.0
2023-08-18 12:20:00,71.27,71.3,71.25,71.26,14822.0,67.6225,67.651,67.6036,67.6131,14822.0
2023-08-18 12:25:00,71.26,71.31,71.24,71.26,10699.0,67.6131,67.6605,67.5941,67.6131,10699.0
2023-08-18 12:30:00,71.26,71.31,71.24,71.27,14636.0,67.6131,67.6605,67.5941,67.6225,14636.0
2023-08-18 12:35:00,71.26,71.31,71.26,71.28,15236.0,67.6131,67.6605,67.6131,67.632,15236.0
2023-08-18 12:40:00,71.28,71.3,71.24,71.24,134935.0,67.632,67.651,67.5941,67.5941,134935.0
2023-08-18 12:45:00,71.25,71.25,71.2,71.21,15602.0,67.6036,67.6036,67.5561,67.5656,15602.0
2023-08-18 12:50:00,71.2,71.23,71.18,71.18,12296.0,67.5561,67.5846,67.5372,67.5372,12296.0
2023-08-18 12:55:00,71.19,71.19,71.14,71.17,35672.0,67.5466,67.5466,67.4992,67.5277,35672.0
2023-08-18 13:00:00,71.17,71.17,71.09,71.12,27250.0,67.5277,67.5277,67.4518,67.4802,27250.0
2023-08-18 13:05:00,71.11,71.14,71.04,71.07,23881.0,67.4707,67.4992,67.4043,67.4328,23881.0
2023-08-18 13:10:00,71.06,71.07,71.02,71.03,13521.0,67.4233,67.4328,67.3853,67.3948,13521.0
2023-08-18 13:15:00,71.03,71.07,71.02,71.05,29578.0,67.3948,67.4328,67.3853,67.4138,29578.0
2023-08-18 13:20:00,71.05,71.1,71.03,71.03,28652.0,67.4138,67.4612,67.3948,67.3948,28652.0
2023-08-18 13:25:00,71.02,71.09,70.97,71.09,31505.0,67.3853,67.4518,67.3379,67.4518,31505.0
2023-08-18 13:30:00,71.09,71.16,71.09,71.14,32746.0,67.4518,67.5182,67.4518,67.4992,32746.0
2023-08-18 13:35:00,71.16,71.21,71.14,71.16,33277.0,67.5182,67.5656,67.4992,67.5182,33277.0
2023-08-18 13:40:00,71.15,71.18,71.12,71.17,42898.0,67.5087,67.5372,67.4802,67.5277,42898.0
2023-08-18 13:45:00,71.17,71.26,71.17,71.22,33386.0,67.5277,67.6131,67.5277,67.5751,33386.0
2023-08-18 13:50:00,71.23,71.23,71.19,71.2,31507.0,67.5846,67.5846,67.5466,67.5561,31507.0
2023-08-18 13:55:00,71.2,71.2,71.16,71.19,29521.0,67.5561,67.5561,67.5182,67.5466,29521.0
2023-08-18 14:00:00,71.19,71.21,71.17,71.19,39148.0,67.5466,67.5656,67.5277,67.5466,39148.0
2023-08-18 14:05:00,71.18,71.19,71.15,71.15,17579.0,67.5372,67.5466,67.5087,67.5087,17579.0
2023-08-18 14:10:00,71.15,71.16,71.1,71.13,31800.0,67.5087,67.5182,67.4612,67.4897,31800.0
2023-08-18 14:15:00,71.14,71.17,71.12,71.13,15482.0,67.4992,67.5277,67.4802,67.4897,15482.0
2023-08-18 14:20:00,71.13,71.15,71.08,71.09,64490.0,67.4897,67.5087,67.4423,67.4518,64490.0
2023-08-18 14:25:00,71.09,71.16,71.09,71.14,55401.0,67.4518,67.5182,67.4518,67.4992,55401.0
2023-08-18 14:30:00,71.13,71.18,71.12,71.17,31573.0,67.4897,67.5372,67.4802,67.5277,31573.0
2023-08-18 14:35:00,71.17,71.2,71.14,71.15,55813.0,67.5277,67.5561,67.4992,67.5087,55813.0
2023-08-18 14:40:00,71.15,71.16,71.11,71.11,51907.0,67.5087,67.5182,67.4707,67.4707,51907.0
2023-08-18 14:45:00,71.11,71.16,71.09,71.15,18586.0,67.4707,67.5182,67.4518,67.5087,18586.0
2023-08-18 14:50:00,71.15,71.15,71.08,71.1,24610.0,67.5087,67.5087,67.4423,67.4612,24610.0
2023-08-18 14:55:00,71.1,71.15,71.08,71.13,19114.0,67.4612,67.5087,67.4423,67.4897,19114.0
2023-08-18 15:00:00,71.12,71.12,71.04,71.09,74521.0,67.4802,67.4802,67.4043,67.4518,74521.0
2023-08-18 15:05:00,71.09,71.15,71.09,71.12,34023.0,67.4518,67.5087,67.4518,67.4802,34023.0
2023-08-18 15:10:00,71.13,71.13,71.07,71.12,26292.0,67.4897,67.4897,67.4328,67.4802,26292.0
2023-08-18 15:15:00,71.12,71.13,71.08,71.11,39314.0,67.4802,67.4897,67.4423,67.4707,39314.0
2023-08-18 15:20:00,71.11,71.12,71.07,71.09,21190.0,67.4707,67.4802,67.4328,67.4518,21190.0
2023-08-18 15:25:00,71.1,71.13,71.09,71.11,51279.0,67.4612,67.4897,67.4518,67.4707,51279.0
2023-08-18 15:30:00,71.12,71.16,71.09,71.15,105705.0,67.4802,67.5182,67.4518,67.5087,105705.0
2023-08-18 15:35:00,71.15,71.16,71.12,71.12,55235.0,67.5087,67.5182,67.4802,67.4802,55235.0
2023-08-18 15:40:00,71.13,71.2,71.12,71.17,180644.0,67.4897,67.5561,67.4802,67.5277,180644.0
2023-08-18 15:45:00,71.17,71.22,71.14,71.15,135036.0,67.5277,67.5751,67.4992,67.5087,135036.0
2023-08-18 15:50:00,71.15,71.2,71.06,71.06,175482.0,67.5087,67.5561,67.4233,67.4233,175482.0
2023-08-18 15:55:00,71.07,71.14,71.05,71.12,261163.0,67.4328,67.4992,67.4138,67.4802,261163.0
2023-08-21 09:30:00,71.09,71.22,70.88,71.22,82621.0,67.4518,67.5751,67.2525,67.5751,82621.0
2023-08-21 09:35:00,71.19,71.24,71.12,71.21,23952.0,67.5466,67.5941,67.4802,67.5656,23952.0
2023-08-21 09:40:00,71.22,71.22,71.04,71.04,40224.0,67.5751,67.5751,67.4043,67.4043,40224.0
2023-08-21 09:45:00,71.03,71.08,70.98,71.01,23290.0,67.3948,67.4423,67.3474,67.3759,23290.0
2023-08-21 09:50:00,71.0,71.03,70.95,70.97,32382.0,67.3664,67.3948,67.3189,67.3379,32382.0
2023-08-21 09:55:00,70.97,71.06,70.97,71.04,39168.0,67.3379,67.4233,67.3379,67.4043,39168.0
2023-08-21 10:00:00,71.03,71.05,70.96,71.01,17631.0,67.3948,67.4138,67.3284,67.3759,17631.0
2023-08-21 10:05:00,71.01,71.04,70.98,71.0,14629.0,67.3759,67.4043,67.3474,67.3664,14629.0
2023-08-21 10:10:00,70.99,71.0,70.93,70.96,22842.0,67.3569,67.3664,67.2999,67.3284,22842.0
2023-08-21 10:15:00,70.95,70.97,70.89,70.97,31919.0,67.3189,67.3379,67.262,67.3379,31919.0
2023-08-21 10:20:00,70.97,70.98,70.89,70.9,27025.0,67.3379,67.3474,67.262,67.2715,27025.0
2023-08-21 10:25:00,70.91,70.95,70.88,70.88,27404.0,67.281,67.3189,67.2525,67.2525,27404.0
2023-08-21 10:30:00,70.88,70.91,70.85,70.91,23351.0,67.2525,67.281,67.224,67.281,23351.0
2023-08-21 10:35:00,70.91,70.95,70.88,70.92,16954.0,67.281,67.3189,67.2525,67.2905,16954.0
2023-08-21 10:40:00,70.91,70.95,70.88,70.89,21621.0,67.281,67.3189,67.2525,67.262,21621.0
2023-08-21 10:45:00,70.89,70.95,70.88,70.88,28574.0,67.262,67.3189,67.2525,67.2525,28574.0
2023-08-21 10:50:00,70.9,70.95,70.87,70.95,29087.0,67.2715,67.3189,67.243,67.3189,29087.0
2023-08-21 10:55:00,70.95,70.95,70.86,70.87,22015.0,67.3189,67.3189,67.2335,67.243,22015.0
2023-08-21 11:00:00,70.88,70.88,70.82,70.85,15464.0,67.2525,67.2525,67.1956,67.224,15464.0
2023-08-21 11:05:00,70.86,70.86,70.76,70.77,14882.0,67.2335,67.2335,67.1386,67.1481,14882.0
2023-08-21 11:10:00,70.78,70.81,70.73,70.77,21159.0,67.1576,67.1861,67.1102,67.1481,21159.0
2023-08-21 11:15:00,70.77,70.82,70.73,70.81,14671.0,67.1481,67.1956,67.1102,67.1861,14671.0
2023-08-21 11:20:00,70.83,70.83,70.75,70.76,31301.0,67.2051,67.2051,67.1292,67.1386,31301.0
2023-08-21 11:25:00,70.74,70.77,70.7,70.73,13178.0,67.1197,67.1481,67.0817,67.1102,13178.0
2023-08-21 11:30:00,70.73,70.76,70.71,70.73,11652.0,67.1102,67.1386,67.0912,67.1102,11652.0
2023-08-21 11:35:00,70.73,70.76,70.67,70.7,20941.0,67.1102,67.1386,67.0533,67.0817,20941.0
2023-08-21 11:40:00,70.7,70.7,70.65,70.69,27618.0,67.0817,67.0817,67.0343,67.0722,27618.0
2023-08-21 11:45:00,70.69,70.72,70.67,70.7,19468.0,67.0722,67.1007,67.0533,67.0817,19468.0
2023-08-21 11:50:00,70.7,70.74,70.61,70.63,16320.0,67.0817,67.1197,66.9963,67.0153,16320.0
2023-08-21 11:55:00,70.63,70.68,70.63,70.65,12389.0,67.0153,67.0627,67.0153,67.0343,12389.0
2023-08-21 12:00:00,70.64,70.66,70.61,70.66,11864.0,67.0248,67.0438,66.9963,67.0438,11864.0
2023-08-21 12:05:00,70.65,70.66,70.57,70.59,15469.0,67.0343,67.0438,66.9584,66.9773,15469.0
2023-08-21 12:10:00,70.59,70.65,70.59,70.65,15479.0,66.9773,67.0343,66.9773,67.0343,15479.0
2023-08-21 12:15:00,70.65,70.72,70.65,70.66,17346.0,67.0343,67.1007,67.0343,67.0438,17346.0
2023-08-21 12:20:00,70.66,70.74,70.65,70.73,14993.0,67.0438,67.1197,67.0343,67.1102,14993.0
2023-08-21 12:25:00,70.74,70.76,70.7,70.72,14716.0,67.1197,67.1386,67.0817,67.1007,14716.0
2023-08-21 12:30:00,70.72,70.75,70.7,70.71,22902.0,67.1007,67.1292,67.0817,67.0912,22902.0
2023-08-21 12:35:00,70.7,70.7,70.67,70.69,12786.0,67.0817,67.0817,67.0533,67.0722,12786.0
2023-08-21 12:40:00,70.68,70.7,70.66,70.7,12173.0,67.0627,67.0817,67.0438,67.0817,12173.0
2023-08-21 12:45:00,70.7,70.72,70.68,70.7,14642.0,67.0817,67.1007,67.0627,67.0817,14642.0
2023-08-21 12:50:00,70.69,70.71,70.65,70.66,15642.0,67.0722,67.0912,67.0343,67.0438,15642.0
2023-08-21 12:55:00,70.65,70.71,70.65,70.71,21155.0,67.0343,67.0912,67.0343,67.0912,21155.0
2023-08-21 13:00:00,70.7,70.71,70.67,70.68,21651.0,67.0817,67.0912,67.0533,67.0627,21651.0
2023-08-21 13:05:00,70.68,70.71,70.64,70.67,27608.0,67.0627,67.0912,67.0248,67.0533,27608.0
2023-08-21 13:10:00,70.67,70.67,70.64,70.64,5717.0,67.0533,67.0533,67.0248,67.0248,5717.0
2023-08-21 13:15:00,70.65,70.66,70.6,70.65,20790.0,67.0343,67.0438,66.9868,67.0343,20790.0
2023-08-21 13:20:00,70.65,70.68,70.64,70.64,25395.0,67.0343,67.0627,67.0248,67.0248,25395.0
2023-08-21 13:25:00,70.63,70.69,70.62,70.66,34085.0,67.0153,67.0722,67.0058,67.0438,34085.0
2023-08-21 13:30:00,70.66,70.67,70.62,70.64,37567.0,67.0438,67.0533,67.0058,67.0248,37567.0
2023-08-21 13:35:00,70.65,70.67,70.6,70.6,20273.0,67.0343,67.0533,66.9868,66.9868,20273.0
2023-08-21 13:40:00,70.61,70.67,70.6,70.61,72618.0,66.9963,67.0533,66.9868,66.9963,72618.0
2023-08-21 13:45:00,70.61,70.67,70.6,70.64,62889.0,66.9963,67.0533,66.9868,67.0248,62889.0
2023-08-21 13:50:00,70.64,70.64,70.6,70.62,53392.0,67.0248,67.0248,66.9868,67.0058,53392.0
2023-08-21 13:55:00,70.62,70.66,70.6,70.63,45092.0,67.0058,67.0438,66.9868,67.0153,45092.0
2023-08-21 14:00:00,70.63,70.64,70.59,70.62,28876.0,67.0153,67.0248,66.9773,67.0058,28876.0
2023-08-21 14:05:00,70.62,70.66,70.61,70.65,82951.0,67.0058,67.0438,66.9963,67.0343,82951.0
2023-08-21 14:10:00,70.65,70.75,70.64,70.75,37950.0,67.0343,67.1292,67.0248,67.1292,37950.0
2023-08-21 14:15:00,70.75,70.81,70.74,70.81,49804.0,67.1292,67.1861,67.1197,67.1861,49804.0
2023-08-21 14:20:00,70.81,70.83,70.76,70.77,47396.0,67.1861,67.2051,67.1386,67.1481,47396.0
2023-08-21 14:25:00,70.76,70.8,70.75,70.78,19451.0,67.1386,67.1766,67.1292,67.1576,19451.0
2023-08-21 14:30:00,70.78,70.82,70.72,70.72,26962.0,67.1576,67.1956,67.1007,67.1007,26962.0
2023-08-21 14:35:00,70.73,70.79,70.72,70.78,27749.0,67.1102,67.1671,67.1007,67.1576,27749.0
2023-08-21 14:40:00,70.78,70.81,70.77,70.8,45863.0,67.1576,67.1861,67.1481,67.1766,45863.0
2023-08-21 14:45:00,70.79,70.85,70.78,70.84,39623.0,67.1671,67.224,67.1576,67.2146,39623.0
2023-08-21 14:50:00,70.84,70.85,70.8,70.81,31200.0,67.2146,67.224,67.1766,67.1861,31200.0
2023-08-21 14:55:00,70.81,70.86,70.8,70.84,49074.0,67.1861,67.2335,67.1766,67.2146,49074.0
2023-08-21 15:00:00,70.84,70.91,70.84,70.89,32889.0,67.2146,67.281,67.2146,67.262,32889.0
2023-08-21 15:05:00,70.89,70.91,70.85,70.89,40344.0,67.262,67.281,67.224,67.262,40344.0
2023-08-21 15:10:00,70.88,70.89,70.86,70.89,31780.0,67.2525,67.262,67.2335,67.262,31780.0
2023-08-21 15:15:00,70.89,70.91,70.8,70.81,46101.0,67.262,67.281,67.1766,67.1861,46101.0
2023-08-21 15:20:00,70.81,70.88,70.8,70.87,40328.0,67.1861,67.2525,67.1766,67.243,40328.0
2023-08-21 15:25:00,70.86,70.87,70.83,70.83,33673.0,67.2335,67.243,67.2051,67.2051,33673.0
2023-08-21 15:30:00,70.83,70.9,70.82,70.9,47651.0,67.2051,67.2715,67.1956,67.2715,47651.0
2023-08-21 15:35:00,70.9,70.91,70.86,70.91,45235.0,67.2715,67.281,67.2335,67.281,45235.0
2023-08-21 15:40:00,70.91,70.95,70.9,70.92,87713.0,67.281,67.3189,67.2715,67.2905,87713.0
2023-08-21 15:45:00,70.91,70.94,70.9,70.92,63311.0,67.281,67.3094,67.2715,67.2905,63311.0
2023-08-21 15:50:00,70.92,70.95,70.8,70.82,140444.0,67.2905,67.3189,67.1766,67.1956,140444.0
2023-08-21 15:55:00,70.81,70.81,70.72,70.72,294481.0,67.1861,67.1861,67.1007,67.1007,294481.0
2023-08-22 09:30:00,70.64,70.78,70.55,70.61,79979.0,67.0248,67.1576,66.9394,66.9963,79979.0
2023-08-22 09:35:00,70.59,70.85,70.57,70.75,31469.0,66.9773,67.224,66.9584,67.1292,31469.0
2023-08-22 09:40:00,70.75,70.78,70.6,70.64,24988.0,67.1292,67.1576,66.9868,67.0248,24988.0
2023-08-22 09:45:00,70.63,70.75,70.59,70.62,43999.0,67.0153,67.1292,66.9773,67.0058,43999.0
2023-08-22 09:50:00,70.61,70.63,70.52,70.56,24549.0,66.9963,67.0153,66.9109,66.9489,24549.0
2023-08-22 09:55:00,70.56,70.65,70.52,70.53,52779.0,66.9489,67.0343,66.9109,66.9204,52779.0
2023-08-22 10:00:00,70.52,70.62,70.49,70.55,48884.0,66.9109,67.0058,66.8825,66.9394,48884.0
2023-08-22 10:05:00,70.54,70.59,70.42,70.44,37331.0,66.9299,66.9773,66.816,66.835,37331.0
2023-08-22 10:10:00,70.43,70.46,70.39,70.42,45363.0,66.8255,66.854,66.7876,66.816,45363.0
2023-08-22 10:15:00,70.42,70.45,70.36,70.4,16382.0,66.816,66.8445,66.7591,66.7971,16382.0
2023-08-22 10:20:00,70.39,70.47,70.39,70.4,24558.0,66.7876,66.8635,66.7876,66.7971,24558.0
2023-08-22 10:25:00,70.4,70.42,70.33,70.34,33633.0,66.7971,66.816,66.7307,66.7401,33633.0
2023-08-22 10:30:00,70.33,70.45,70.31,70.45,74142.0,66.7307,66.8445,66.7117,66.8445,74142.0
2023-08-22 10:35:00,70.45,70.45,70.36,70.38,36349.0,66.8445,66.8445,66.7591,66.7781,36349.0
2023-08-22 10:40:00,70.37,70.43,70.36,70.39,26884.0,66.7686,66.8255,66.7591,66.7876,26884.0
2023-08-22 10:45:00,70.38,70.44,70.36,70.38,24669.0,66.7781,66.835,66.7591,66.7781,24669.0
2023-08-22 10:50:00,70.38,70.4,70.34,70.37,17539.0,66.7781,66.7971,66.7401,66.7686,17539.0
2023-08-22 10:55:00,70.38,70.39,70.32,70.34,13348.0,66.7781,66.7876,66.7212,66.7401,13348.0
2023-08-22 11:00:00,70.34,70.35,70.28,70.35,21122.0,66.7401,66.7496,66.6832,66.7496,21122.0
2023-08-22 11:05:00,70.34,70.34,70.25,70.28,21367.0,66.7401,66.7401,66.6547,66.6832,21367.0
2023-08-22 11:10:00,70.28,70.29,70.22,70.22,30640.0,66.6832,66.6927,66.6263,66.6263,30640.0
2023-08-22 11:15:00,70.21,70.25,70.19,70.22,19890.0,66.6168,66.6547,66.5978,66.6263,19890.0
2023-08-22 11:20:00,70.22,70.28,70.22,70.24,27476.0,66.6263,66.6832,66.6263,66.6453,27476.0
2023-08-22 11:25:00,70.25,70.34,70.23,70.28,45437.0,66.6547,66.7401,66.6358,66.6832,45437.0
2023-08-22 11:30:00,70.28,70.3,70.25,70.26,25801.0,66.6832,66.7022,66.6547,66.6642,25801.0
2023-08-22 11:35:00,70.27,70.32,70.21,70.25,40988.0,66.6737,66.7212,66.6168,66.6547,40988.0
2023-08-22 11:40:00,70.25,70.27,70.17,70.19,21509.0,66.6547,66.6737,66.5788,66.5978,21509.0
2023-08-22 11:45:00,70.2,70.21,70.15,70.17,23507.0,66.6073,66.6168,66.5599,66.5788,23507.0
2023-08-22 11:50:00,70.16,70.21,70.13,70.2,33685.0,66.5694,66.6168,66.5409,66.6073,33685.0
2023-08-22 11:55:00,70.2,70.22,70.12,70.13,45701.0,66.6073,66.6263,66.5314,66.5409,45701.0
2023-08-22 12:00:00,70.12,70.15,70.1,70.13,17053.0,66.5314,66.5599,66.5124,66.5409,17053.0
2023-08-22 12:05:00,70.14,70.18,70.11,70.15,31641.0,66.5504,66.5883,66.5219,66.5599,31641.0
2023-08-22 12:10:00,70.14,70.2,70.14,70.15,19670.0,66.5504,66.6073,66.5504,66.5599,19670.0
2023-08-22 12:15:00,70.16,70.23,70.16,70.2,23686.0,66.5694,66.6358,66.5694,66.6073,23686.0
2023-08-22 12:20:00,70.21,70.25,70.19,70.2,16139.0,66.6168,66.6547,66.5978,66.6073,16139.0
2023-08-22 12:25:00,70.2,70.27,70.19,70.26,14775.0,66.6073,66.6737,66.5978,66.6642,14775.0
2023-08-22 12:30:00,70.25,70.29,70.19,70.23,35655.0,66.6547,66.6927,66.5978,66.6358,35655.0
2023-08-22 12:35:00,70.22,70.28,70.22,70.27,28417.0,66.6263,66.6832,66.6263,66.6737,28417.0
2023-08-22 12:40:00,70.28,70.3,70.26,70.28,26131.0,66.6832,66.7022,66.6642,66.6832,26131.0
2023-08-22 12:45:00,70.27,70.29,70.22,70.26,33594.0,66.6737,66.6927,66.6263,66.6642,33594.0
2023-08-22 12:50:00,70.26,70.35,70.24,70.34,51889.0,66.6642,66.7496,66.6453,66.7401,51889.0
2023-08-22 12:55:00,70.35,70.36,70.29,70.3,36144.0,66.7496,66.7591,66.6927,66.7022,36144.0
2023-08-22 13:00:00,70.3,70.31,70.24,70.29,27746.0,66.7022,66.7117,66.6453,66.6927,27746.0
2023-08-22 13:05:00,70.3,70.33,70.26,70.33,15600.0,66.7022,66.7307,66.6642,66.7307,15600.0
2023-08-22 13:10:00,70.33,70.35,70.27,70.34,26512.0,66.7307,66.7496,66.6737,66.7401,26512.0
2023-08-22 13:15:00,70.34,70.35,70.31,70.31,21314.0,66.7401,66.7496,66.7117,66.7117,21314.0
2023-08-22 13:20:00,70.32,70.34,70.31,70.32,17078.0,66.7212,66.7401,66.7117,66.7212,17078.0
2023-08-22 13:25:00,70.32,70.35,70.3,70.33,21025.0,66.7212,66.7496,66.7022,66.7307,21025.0
2023-08-22 13:30:00,70.33,70.33,70.3,70.31,30921.0,66.7307,66.7307,66.7022,66.7117,30921.0
2023-08-22 13:35:00,70.31,70.32,70.24,70.25,63457.0,66.7117,66.7212,66.6453,66.6547,63457.0
2023-08-22 13:40:00,70.26,70.27,70.22,70.25,42506.0,66.6642,66.6737,66.6263,66.6547,42506.0
2023-08-22 13:45:00,70.26,70.28,70.23,70.25,32532.0,66.6642,66.6832,66.6358,66.6547,32532.0
2023-08-22 13:50:00,70.25,70.28,70.23,70.25,41268.0,66.6547,66.6832,66.6358,66.6547,41268.0
2023-08-22 13:55:00,70.25,70.27,70.22,70.23,54222.0,66.6547,66.6737,66.6263,66.6358,54222.0
2023-08-22 14:00:00,70.23,70.29,70.21,70.25,47048.0,66.6358,66.6927,66.6168,66.6547,47048.0
2023-08-22 14:05:00,70.25,70.29,70.23,70.28,44804.0,66.6547,66.6927,66.6358,66.6832,44804.0
2023-08-22 14:10:00,70.28,70.32,70.27,70.29,42520.0,66.6832,66.7212,66.6737,66.6927,42520.0
2023-08-22 14:15:00,70.29,70.34,70.28,70.34,41787.0,66.6927,66.7401,66.6832,66.7401,41787.0
2023-08-22 14:20:00,70.34,70.36,70.32,70.33,21667.0,66.7401,66.7591,66.7212,66.7307,21667.0
2023-08-22 14:25:00,70.33,70.37,70.31,70.32,18604.0,66.7307,66.7686,66.7117,66.7212,18604.0
2023-08-22 14:30:00,70.32,70.4,70.32,70.4,22385.0,66.7212,66.7971,66.7212,66.7971,22385.0
2023-08-22 14:35:00,70.41,70.43,70.4,70.43,17717.0,66.8066,66.8255,66.7971,66.8255,17717.0
2023-08-22 14:40:00,70.44,70.44,70.33,70.35,24540.0,66.835,66.835,66.7307,66.7496,24540.0
2023-08-22 14:45:00,70.35,70.37,70.32,70.36,31221.0,66.7496,66.7686,66.7212,66.7591,31221.0
2023-08-22 14:50:00,70.36,70.39,70.35,70.36,55144.0,66.7591,66.7876,66.7496,66.7591,55144.0
2023-08-22 14:55:00,70.35,70.37,70.32,70.34,43942.0,66.7496,66.7686,66.7212,66.7401,43942.0
2023-08-22 15:00:00,70.33,70.39,70.31,70.37,40385.0,66.7307,66.7876,66.7117,66.7686,40385.0
2023-08-22 15:05:00,70.38,70.41,70.35,70.39,29661.0,66.7781,66.8066,66.7496,66.7876,29661.0
2023-08-22 15:10:00,70.4,70.41,70.37,70.41,29485.0,66.7971,66.8066,66.7686,66.8066,29485.0
2023-08-22 15:15:00,70.41,70.44,70.36,70.38,60726.0,66.8066,66.835,66.7591,66.7781,60726.0
2023-08-22 15:20:00,70.39,70.39,70.33,70.37,38595.0,66.7876,66.7876,66.7307,66.7686,38595.0
2023-08-22 15:25:00,70.36,70.37,70.32,70.34,34259.0,66.7591,66.7686,66.7212,66.7401,34259.0
2023-08-22 15:30:00,70.35,70.35,70.25,70.26,60127.0,66.7496,66.7496,66.6547,66.6642,60127.0
2023-08-22 15:35:00,70.26,70.26,70.2,70.21,29802.0,66.6642,66.6642,66.6073,66.6168,29802.0
2023-08-22 15:40:00,70.21,70.22,70.19,70.2,55260.0,66.6168,66.6263,66.5978,66.6073,55260.0
2023-08-22 15:45:00,70.19,70.2,70.13,70.15,67245.0,66.5978,66.6073,66.5409,66.5599,67245.0
2023-08-22 15:50:00,70.15,70.19,70.11,70.17,114723.0,66.5599,66.5978,66.5219,66.5788,114723.0
2023-08-22 15:55:00,70.16,70.27,70.16,70.21,326026.0,66.5694,66.6737,66.5694,66.6168,326026.0
2023-08-23 09:30:00,70.5,70.7,70.42,70.56,131155.0,66.892,67.0817,66.816,66.9489,131155.0
2023-08-23 09:35:00,70.59,70.65,70.52,70.64,93759.0,66.9773,67.0343,66.9109,67.0248,93759.0
2023-08-23 09:40:00,70.65,70.83,70.52,70.72,167755.0,67.0343,67.2051,66.9109,67.1007,167755.0
2023-08-23 09:45:00,70.71,70.89,70.7,70.86,51792.0,67.0912,67.262,67.0817,67.2335,51792.0
2023-08-23 09:50:00,70.86,70.88,70.77,70.81,35680.0,67.2335,67.2525,67.1481,67.1861,35680.0
2023-08-23 09:55:00,70.81,70.97,70.81,70.94,28833.0,67.1861,67.3379,67.1861,67.3094,28833.0
2023-08-23 10:00:00,70.95,71.11,70.93,71.07,90085.0,67.3189,67.4707,67.2999,67.4328,90085.0
2023-08-23 10:05:00,71.07,71.12,71.04,71.09,52963.0,67.4328,67.4802,67.4043,67.4518,52963.0
2023-08-23 10:10:00,71.1,71.11,71.03,71.08,41513.0,67.4612,67.4707,67.3948,67.4423,41513.0
2023-08-23 10:15:00,71.08,71.1,70.92,70.93,43576.0,67.4423,67.4612,67.2905,67.2999,43576.0
2023-08-23 10:20:00,70.92,70.98,70.88,70.97,28303.0,67.2905,67.3474,67.2525,67.3379,28303.0
2023-08-23 10:25:00,70.98,71.01,70.91,70.92,30215.0,67.3474,67.3759,67.281,67.2905,30215.0
2023-08-23 10:30:00,70.92,70.94,70.88,70.9,31113.0,67.2905,67.3094,67.2525,67.2715,31113.0
2023-08-23 10:35:00,70.9,70.94,70.88,70.89,31595.0,67.2715,67.3094,67.2525,67.262,31595.0
2023-08-23 10:40:00,70.89,70.92,70.86,70.87,25497.0,67.262,67.2905,67.2335,67.243,25497.0
2023-08-23 10:45:00,70.87,70.92,70.83,70.91,37440.0,67.243,67.2905,67.2051,67.281,37440.0
2023-08-23 10:50:00,70.91,70.93,70.88,70.91,38608.0,67.281,67.2999,67.2525,67.281,38608.0
2023-08-23 10:55:00,70.92,70.97,70.9,70.93,56172.0,67.2905,67.3379,67.2715,67.2999,56172.0
2023-08-23 11:00:00,70.93,70.98,70.91,70.92,21718.0,67.2999,67.3474,67.281,67.2905,21718.0
2023-08-23 11:05:00,70.92,70.95,70.87,70.94,32821.0,67.2905,67.3189,67.243,67.3094,32821.0
2023-08-23 11:10:00,70.95,70.97,70.89,70.92,38777.0,67.3189,67.3379,67.262,67.2905,38777.0
2023-08-23 11:15:00,70.93,70.93,70.87,70.87,19548.0,67.2999,67.2999,67.243,67.243,19548.0
2023-08-23 11:20:00,70.88,70.89,70.77,70.8,18904.0,67.2525,67.262,67.1481,67.1766,18904.0
2023-08-23 11:25:00,70.8,70.83,70.78,70.78,12164.0,67.1766,67.2051,67.1576,67.1576,12164.0
2023-08-23 11:30:00,70.78,70.8,70.73,70.76,22277.0,67.1576,67.1766,67.1102,67.1386,22277.0
2023-08-23 11:35:00,70.75,70.75,70.64,70.67,46049.0,67.1292,67.1292,67.0248,67.0533,46049.0
2023-08-23 11:40:00,70.67,70.73,70.66,70.68,23043.0,67.0533,67.1102,67.0438,67.0627,23043.0
2023-08-23 11:45:00,70.67,70.74,70.67,70.72,30940.0,67.0533,67.1197,67.0533,67.1007,30940.0
2023-08-23 11:50:00,70.71,70.74,70.68,70.69,13207.0,67.0912,67.1197,67.0627,67.0722,13207.0
2023-08-23 11:55:00,70.69,70.76,70.68,70.74,23159.0,67.0722,67.1386,67.0627,67.1197,23159.0
2023-08-23 12:00:00,70.73,70.73,70.67,70.68,19129.0,67.1102,67.1102,67.0533,67.0627,19129.0
2023-08-23 12:05:00,70.68,70.73,70.67,70.72,16110.0,67.0627,67.1102,67.0533,67.1007,16110.0
2023-08-23 12:10:00,70.71,70.73,70.69,70.7,14338.0,67.0912,67.1102,67.0722,67.0817,14338.0
2023-08-23 12:15:00,70.7,70.73,70.67,70.7,33343.0,67.0817,67.1102,67.0533,67.0817,33343.0
2023-08-23 12:20:00,70.7,70.71,70.68,70.7,13109.0,67.0817,67.0912,67.0627,67.0817,13109.0
2023-08-23 12:25:00,70.7,70.71,70.64,70.68,14616.0,67.0817,67.0912,67.0248,67.0627,14616.0
2023-08-23 12:30:00,70.67,70.72,70.65,70.71,17261.0,67.0533,67.1007,67.0343,67.0912,17261.0
2023-08-23 12:35:00,70.71,70.8,70.71,70.79,41079.0,67.0912,67.1766,67.0912,67.1671,41079.0
2023-08-23 12:40:00,70.78,70.81,70.75,70.78,13779.0,67.1576,67.1861,67.1292,67.1576,13779.0
2023-08-23 12:45:00,70.78,70.79,70.74,70.77,25564.0,67.1576,67.1671,67.1197,67.1481,25564.0
2023-08-23 12:50:00,70.77,70.79,70.75,70.79,13121.0,67.1481,67.1671,67.1292,67.1671,13121.0
2023-08-23 12:55:00,70.8,70.81,70.78,70.8,9391.0,67.1766,67.1861,67.1576,67.1766,9391.0
2023-08-23 13:00:00,70.79,70.85,70.79,70.85,19126.0,67.1671,67.224,67.1671,67.224,19126.0
2023-08-23 13:05:00,70.86,70.88,70.85,70.88,11457.0,67.2335,67.2525,67.224,67.2525,11457.0
2023-08-23 13:10:00,70.88,70.89,70.84,70.86,18039.0,67.2525,67.262,67.2146,67.2335,18039.0
2023-08-23 13:15:00,70.86,70.93,70.85,70.88,40607.0,67.2335,67.2999,67.224,67.2525,40607.0
2023-08-23 13:20:00,70.88,70.92,70.86,70.92,16919.0,67.2525,67.2905,67.2335,67.2905,16919.0
2023-08-23 13:25:00,70.92,70.95,70.91,70.94,23124.0,67.2905,67.3189,67.281,67.3094,23124.0
2023-08-23 13:30:00,70.94,70.98,70.94,70.96,19988.0,67.3094,67.3474,67.3094,67.3284,19988.0
2023-08-23 13:35:00,70.97,71.0,70.95,70.97,28702.0,67.3379,67.3664,67.3189,67.3379,28702.0
2023-08-23 13:40:00,70.97,71.01,70.96,71.0,16904.0,67.3379,67.3759,67.3284,67.3664,16904.0
2023-08-23 13:45:00,71.0,71.04,70.98,71.03,29944.0,67.3664,67.4043,67.3474,67.3948,29944.0
2023-08-23 13:50:00,71.03,71.03,71.0,71.02,13140.0,67.3948,67.3948,67.3664,67.3853,13140.0
2023-08-23 13:55:00,71.02,71.04,71.01,71.03,11556.0,67.3853,67.4043,67.3759,67.3948,11556.0
2023-08-23 14:00:00,71.03,71.05,71.0,71.05,10792.0,67.3948,67.4138,67.3664,67.4138,10792.0
2023-08-23 14:05:00,71.05,71.06,71.02,71.06,11684.0,67.4138,67.4233,67.3853,67.4233,11684.0
2023-08-23 14:10:00,71.05,71.1,71.05,71.09,22039.0,67.4138,67.4612,67.4138,67.4518,22039.0
2023-08-23 14:15:00,71.08,71.09,71.06,71.06,19275.0,67.4423,67.4518,67.4233,67.4233,19275.0
2023-08-23 14:20:00,71.06,71.11,71.04,71.1,146273.0,67.4233,67.4707,67.4043,67.4612,146273.0
2023-08-23 14:25:00,71.11,71.13,71.08,71.12,54658.0,67.4707,67.4897,67.4423,67.4802,54658.0
2023-08-23 14:30:00,71.13,71.18,71.11,71.17,27774.0,67.4897,67.5372,67.4707,67.5277,27774.0
2023-08-23 14:35:00,71.18,71.19,71.15,71.16,35622.0,67.5372,67.5466,67.5087,67.5182,35622.0
2023-08-23 14:40:00,71.15,71.2,71.13,71.19,49573.0,67.5087,67.5561,67.4897,67.5466,49573.0
2023-08-23 14:45:00,71.18,71.21,71.14,71.19,22822.0,67.5372,67.5656,67.4992,67.5466,22822.0
2023-08-23 14:50:00,71.19,71.23,71.17,71.23,37920.0,67.5466,67.5846,67.5277,67.5846,37920.0
2023-08-23 14:55:00,71.23,71.25,71.22,71.25,45067.0,67.5846,67.6036,67.5751,67.6036,45067.0
2023-08-23 15:00:00,71.25,71.28,71.22,71.28,27493.0,67.6036,67.632,67.5751,67.632,27493.0
2023-08-23 15:05:00,71.28,71.34,71.26,71.28,44566.0,67.632,67.689,67.6131,67.632,44566.0
2023-08-23 15:10:00,71.27,71.3,71.26,71.29,37572.0,67.6225,67.651,67.6131,67.6415,37572.0
2023-08-23 15:15:00,71.3,71.32,71.25,71.28,43637.0,67.651,67.67,67.6036,67.632,43637.0
2023-08-23 15:20:00,71.28,71.29,71.24,71.28,38151.0,67.632,67.6415,67.5941,67.632,38151.0
2023-08-23 15:25:00,71.27,71.35,71.26,71.34,54274.0,67.6225,67.6985,67.6131,67.689,54274.0
2023-08-23 15:30:00,71.34,71.34,71.28,71.31,56695.0,67.689,67.689,67.632,67.6605,56695.0
2023-08-23 15:35:00,71.31,71.34,71.29,71.31,162833.0,67.6605,67.689,67.6415,67.6605,162833.0
2023-08-23 15:40:00,71.31,71.39,71.29,71.39,64256.0,67.6605,67.7364,67.6415,67.7364,64256.0
2023-08-23 15:45:00,71.39,71.39,71.35,71.36,48246.0,67.7364,67.7364,67.6985,67.7079,48246.0
2023-08-23 15:50:00,71.37,71.51,71.34,71.49,182372.0,67.7174,67.8503,67.689,67.8313,182372.0
2023-08-23 15:55:00,71.49,71.55,71.41,71.47,298887.0,67.8313,67.8882,67.7554,67.8123,298887.0
2023-08-24 09:30:00,71.6,71.98,71.55,71.71,141852.0,67.9357,68.2962,67.8882,68.04,141852.0
2023-08-24 09:35:00,71.7,71.89,71.58,71.89,46001.0,68.0305,68.2108,67.9167,68.2108,46001.0
2023-08-24 09:40:00,71.9,72.1,71.89,72.01,47020.0,68.2203,68.4101,68.2108,68.3247,47020.0
2023-08-24 09:45:00,72.02,72.09,71.97,72.01,28914.0,68.3342,68.4006,68.2867,68.3247,28914.0
2023-08-24 09:50:00,72.0,72.05,71.96,72.02,52828.0,68.3152,68.3626,68.2772,68.3342,52828.0
2023-08-24 09:55:00,72.02,72.17,72.0,72.08,84965.0,68.3342,68.4765,68.3152,68.3911,84965.0
2023-08-24 10:00:00,72.09,72.14,71.99,72.0,19779.0,68.4006,68.448,68.3057,68.3152,19779.0
2023-08-24 10:05:00,71.99,72.02,71.93,71.95,34016.0,68.3057,68.3342,68.2488,68.2677,34016.0
2023-08-24 10:10:00,71.95,71.96,71.86,71.88,17185.0,68.2677,68.2772,68.1824,68.2013,17185.0
2023-08-24 10:15:00,71.88,71.92,71.82,71.89,28511.0,68.2013,68.2393,68.1444,68.2108,28511.0
2023-08-24 10:20:00,71.87,71.93,71.87,71.89,35955.0,68.1918,68.2488,68.1918,68.2108,35955.0
2023-08-24 10:25:00,71.88,71.93,71.86,71.9,19447.0,68.2013,68.2488,68.1824,68.2203,19447.0
2023-08-24 10:30:00,71.89,71.96,71.85,71.91,41901.0,68.2108,68.2772,68.1729,68.2298,41901.0
2023-08-24 10:35:00,71.91,71.93,71.82,71.83,42697.0,68.2298,68.2488,68.1444,68.1539,42697.0
2023-08-24 10:40:00,71.84,71.87,71.73,71.76,22287.0,68.1634,68.1918,68.059,68.0875,22287.0
2023-08-24 10:45:00,71.75,71.75,71.68,71.71,21280.0,68.078,68.078,68.0116,68.04,21280.0
2023-08-24 10:50:00,71.7,71.73,71.64,71.67,99005.0,68.0305,68.059,67.9736,68.0021,99005.0
2023-08-24 10:55:00,71.68,71.73,71.63,71.71,41463.0,68.0116,68.059,67.9641,68.04,41463.0
2023-08-24 11:00:00,71.7,71.76,71.68,71.76,103223.0,68.0305,68.0875,68.0116,68.0875,103223.0
2023-08-24 11:05:00,71.76,71.81,71.68,71.72,69004.0,68.0875,68.1349,68.0116,68.0495,69004.0
2023-08-24 11:10:00,71.72,71.72,71.6,71.61,29986.0,68.0495,68.0495,67.9357,67.9451,29986.0
2023-08-24 11:15:00,71.61,71.63,71.54,71.56,16185.0,67.9451,67.9641,67.8787,67.8977,16185.0
2023-08-24 11:20:00,71.57,71.6,71.54,71.56,14147.0,67.9072,67.9357,67.8787,67.8977,14147.0
2023-08-24 11:25:00,71.55,71.59,71.51,71.58,17943.0,67.8882,67.9262,67.8503,67.9167,17943.0
2023-08-24 11:30:00,71.58,71.59,71.5,71.51,42637.0,67.9167,67.9262,67.8408,67.8503,42637.0
2023-08-24 11:35:00,71.51,71.54,71.48,71.48,25463.0,67.8503,67.8787,67.8218,67.8218,25463.0
2023-08-24 11:40:00,71.49,71.55,71.49,71.51,22823.0,67.8313,67.8882,67.8313,67.8503,22823.0
2023-08-24 11:45:00,71.5,71.53,71.46,71.52,13301.0,67.8408,67.8692,67.8028,67.8598,13301.0
2023-08-24 11:50:00,71.53,71.56,71.48,71.48,22363.0,67.8692,67.8977,67.8218,67.8218,22363.0
2023-08-24 11:55:00,71.49,71.52,71.44,71.44,20240.0,67.8313,67.8598,67.7838,67.7838,20240.0
2023-08-24 12:00:00,71.44,71.45,71.4,71.41,8863.0,67.7838,67.7933,67.7459,67.7554,8863.0
2023-08-24 12:05:00,71.42,71.46,71.41,71.42,8910.0,67.7649,67.8028,67.7554,67.7649,8910.0
2023-08-24 12:10:00,71.41,71.42,71.39,71.4,10918.0,67.7554,67.7649,67.7364,67.7459,10918.0
2023-08-24 12:15:00,71.41,71.41,71.29,71.31,17877.0,67.7554,67.7554,67.6415,67.6605,17877.0
2023-08-24 12:20:00,71.31,71.37,71.3,71.31,15008.0,67.6605,67.7174,67.651,67.6605,15008.0
2023-08-24 12:25:00,71.31,71.33,71.22,71.22,12215.0,67.6605,67.6795,67.5751,67.5751,12215.0
2023-08-24 12:30:00,71.22,71.25,71.18,71.22,14307.0,67.5751,67.6036,67.5372,67.5751,14307.0
2023-08-24 12:35:00,71.22,71.24,71.16,71.16,8929.0,67.5751,67.5941,67.5182,67.5182,8929.0
2023-08-24 12:40:00,71.16,71.2,71.15,71.15,12456.0,67.5182,67.5561,67.5087,67.5087,12456.0
2023-08-24 12:45:00,71.15,71.26,71.15,71.21,15106.0,67.5087,67.6131,67.5087,67.5656,15106.0
2023-08-24 12:50:00,71.21,71.24,71.16,71.17,10281.0,67.5656,67.5941,67.5182,67.5277,10281.0
2023-08-24 12:55:00,71.17,71.17,71.1,71.12,9676.0,67.5277,67.5277,67.4612,67.4802,9676.0
2023-08-24 13:00:00,71.13,71.15,71.1,71.13,28651.0,67.4897,67.5087,67.4612,67.4897,28651.0
2023-08-24 13:05:00,71.13,71.15,71.09,71.15,10540.0,67.4897,67.5087,67.4518,67.5087,10540.0
2023-08-24 13:10:00,71.14,71.17,71.12,71.17,17365.0,67.4992,67.5277,67.4802,67.5277,17365.0
2023-08-24 13:15:00,71.17,71.18,71.1,71.12,16913.0,67.5277,67.5372,67.4612,67.4802,16913.0
2023-08-24 13:20:00,71.12,71.16,71.09,71.14,15538.0,67.4802,67.5182,67.4518,67.4992,15538.0
2023-08-24 13:25:00,71.13,71.16,71.11,71.12,14696.0,67.4897,67.5182,67.4707,67.4802,14696.0
2023-08-24 13:30:00,71.12,71.17,71.11,71.13,21625.0,67.4802,67.5277,67.4707,67.4897,21625.0
2023-08-24 13:35:00,71.14,71.18,71.13,71.17,19978.0,67.4992,67.5372,67.4897,67.5277,19978.0
2023-08-24 13:40:00,71.19,71.23,71.17,71.18,22028.0,67.5466,67.5846,67.5277,67.5372,22028.0
2023-08-24 13:45:00,71.17,71.23,71.17,71.2,13876.0,67.5277,67.5846,67.5277,67.5561,13876.0
2023-08-24 13:50:00,71.21,71.22,71.14,71.14,11055.0,67.5656,67.5751,67.4992,67.4992,11055.0
2023-08-24 13:55:00,71.14,71.17,71.13,71.17,11628.0,67.4992,67.5277,67.4897,67.5277,11628.0
2023-08-24 14:00:00,71.18,71.21,71.14,71.14,14496.0,67.5372,67.5656,67.4992,67.4992,14496.0
2023-08-24 14:05:00,71.13,71.17,71.13,71.14,8658.0,67.4897,67.5277,67.4897,67.4992,8658.0
2023-08-24 14:10:00,71.14,71.2,71.14,71.16,15060.0,67.4992,67.5561,67.4992,67.5182,15060.0
2023-08-24 14:15:00,71.15,71.18,71.11,71.11,13664.0,67.5087,67.5372,67.4707,67.4707,13664.0
2023-08-24 14:20:00,71.1,71.16,71.1,71.13,12708.0,67.4612,67.5182,67.4612,67.4897,12708.0
2023-08-24 14:25:00,71.13,71.13,71.06,71.07,14271.0,67.4897,67.4897,67.4233,67.4328,14271.0
2023-08-24 14:30:00,71.06,71.1,71.06,71.09,19029.0,67.4233,67.4612,67.4233,67.4518,19029.0
2023-08-24 14:35:00,71.09,71.09,71.05,71.06,15919.0,67.4518,67.4518,67.4138,67.4233,15919.0
2023-08-24 14:40:00,71.06,71.07,71.02,71.04,16308.0,67.4233,67.4328,67.3853,67.4043,16308.0
2023-08-24 14:45:00,71.05,71.13,71.03,71.1,24465.0,67.4138,67.4897,67.3948,67.4612,24465.0
2023-08-24 14:50:00,71.1,71.15,71.09,71.15,16267.0,67.4612,67.5087,67.4518,67.5087,16267.0
2023-08-24 14:55:00,71.15,71.19,71.13,71.15,16416.0,67.5087,67.5466,67.4897,67.5087,16416.0
2023-08-24 15:00:00,71.16,71.19,71.14,71.17,16747.0,67.5182,67.5466,67.4992,67.5277,16747.0
2023-08-24 15:05:00,71.17,71.2,71.14,71.17,16638.0,67.5277,67.5561,67.4992,67.5277,16638.0
2023-08-24 15:10:00,71.17,71.2,71.13,71.16,58985.0,67.5277,67.5561,67.4897,67.5182,58985.0
2023-08-24 15:15:00,71.16,71.19,71.13,71.14,79831.0,67.5182,67.5466,67.4897,67.4992,79831.0
2023-08-24 15:20:00,71.13,71.17,71.11,71.12,55509.0,67.4897,67.5277,67.4707,67.4802,55509.0
2023-08-24 15:25:00,71.11,71.17,71.1,71.14,54758.0,67.4707,67.5277,67.4612,67.4992,54758.0
2023-08-24 15:30:00,71.14,71.17,71.1,71.1,56122.0,67.4992,67.5277,67.4612,67.4612,56122.0
2023-08-24 15:35:00,71.09,71.1,70.96,70.96,67415.0,67.4518,67.4612,67.3284,67.3284,67415.0
2023-08-24 15:40:00,70.96,70.98,70.91,70.94,47629.0,67.3284,67.3474,67.281,67.3094,47629.0
2023-08-24 15:45:00,70.93,70.94,70.81,70.84,53825.0,67.2999,67.3094,67.1861,67.2146,53825.0
2023-08-24 15:50:00,70.84,70.88,70.81,70.87,118385.0,67.2146,67.2525,67.1861,67.243,118385.0
2023-08-24 15:55:00,70.87,70.97,70.84,70.84,259236.0,67.243,67.3379,67.2146,67.2146,259236.0
2023-08-25 09:30:00,71.13,71.39,71.02,71.37,79055.0,67.4897,67.7364,67.3853,67.7174,79055.0
2023-08-25 09:35:00,71.38,71.44,71.18,71.3,39948.0,67.7269,67.7838,67.5372,67.651,39948.0
2023-08-25 09:40:00,71.31,71.39,71.25,71.3,20963.0,67.6605,67.7364,67.6036,67.651,20963.0
2023-08-25 09:45:00,71.3,71.39,71.26,71.34,23227.0,67.651,67.7364,67.6131,67.689,23227.0
2023-08-25 09:50:00,71.31,71.31,71.17,71.23,12424.0,67.6605,67.6605,67.5277,67.5846,12424.0
2023-08-25 09:55:00,71.21,71.29,71.2,71.27,12318.0,67.5656,67.6415,67.5561,67.6225,12318.0
2023-08-25 10:00:00,71.27,71.31,71.16,71.26,41315.0,67.6225,67.6605,67.5182,67.6131,41315.0
2023-08-25 10:05:00,71.25,71.26,71.13,71.2,28886.0,67.6036,67.6131,67.4897,67.5561,28886.0
2023-08-25 10:10:00,71.22,71.27,71.14,71.21,36642.0,67.5751,67.6225,67.4992,67.5656,36642.0
2023-08-25 10:15:00,71.23,71.4,71.15,71.17,27877.0,67.5846,67.7459,67.5087,67.5277,27877.0
2023-08-25 10:20:00,71.18,71.19,71.0,71.0,23862.0,67.5372,67.5466,67.3664,67.3664,23862.0
2023-08-25 10:25:00,71.0,71.06,70.98,70.99,26675.0,67.3664,67.4233,67.3474,67.3569,26675.0
2023-08-25 10:30:00,70.99,71.01,70.92,70.95,35851.0,67.3569,67.3759,67.2905,67.3189,35851.0
2023-08-25 10:35:00,70.96,71.05,70.93,71.0,32240.0,67.3284,67.4138,67.2999,67.3664,32240.0
2023-08-25 10:40:00,71.02,71.1,71.02,71.08,28630.0,67.3853,67.4612,67.3853,67.4423,28630.0
2023-08-25 10:45:00,71.08,71.15,71.02,71.14,35097.0,67.4423,67.5087,67.3853,67.4992,35097.0
2023-08-25 10:50:00,71.14,71.17,71.09,71.15,30503.0,67.4992,67.5277,67.4518,67.5087,30503.0
2023-08-25 10:55:00,71.16,71.28,71.16,71.27,63719.0,67.5182,67.632,67.5182,67.6225,63719.0
2023-08-25 11:00:00,71.28,71.3,71.17,71.29,40862.0,67.632,67.651,67.5277,67.6415,40862.0
2023-08-25 11:05:00,71.28,71.42,71.27,71.39,45498.0,67.632,67.7649,67.6225,67.7364,45498.0
2023-08-25 11:10:00,71.39,71.51,71.39,71.47,22087.0,67.7364,67.8503,67.7364,67.8123,22087.0
2023-08-25 11:15:00,71.47,71.47,71.42,71.46,27248.0,67.8123,67.8123,67.7649,67.8028,27248.0
2023-08-25 11:20:00,71.45,71.47,71.37,71.46,13726.0,67.7933,67.8123,67.7174,67.8028,13726.0
2023-08-25 11:25:00,71.46,71.55,71.46,71.53,42918.0,67.8028,67.8882,67.8028,67.8692,42918.0
2023-08-25 11:30:00,71.53,71.59,71.51,71.59,27251.0,67.8692,67.9262,67.8503,67.9262,27251.0
2023-08-25 11:35:00,71.59,71.61,71.5,71.53,34621.0,67.9262,67.9451,67.8408,67.8692,34621.0
2023-08-25 11:40:00,71.52,71.61,71.52,71.61,57129.0,67.8598,67.9451,67.8598,67.9451,57129.0
2023-08-25 11:45:00,71.61,71.61,71.54,71.56,24743.0,67.9451,67.9451,67.8787,67.8977,24743.0
2023-08-25 11:50:00,71.55,71.56,71.49,71.53,20845.0,67.8882,67.8977,67.8313,67.8692,20845.0
2023-08-25 11:55:00,71.53,71.54,71.44,71.44,16086.0,67.8692,67.8787,67.7838,67.7838,16086.0
2023-08-25 12:00:00,71.43,71.52,71.43,71.49,13839.0,67.7744,67.8598,67.7744,67.8313,13839.0
2023-08-25 12:05:00,71.51,71.51,71.46,71.5,6915.0,67.8503,67.8503,67.8028,67.8408,6915.0
2023-08-25 12:10:00,71.5,71.52,71.46,71.46,8809.0,67.8408,67.8598,67.8028,67.8028,8809.0
2023-08-25 12:15:00,71.46,71.46,71.35,71.42,21808.0,67.8028,67.8028,67.6985,67.7649,21808.0
2023-08-25 12:20:00,71.42,71.46,71.39,71.41,11411.0,67.7649,67.8028,67.7364,67.7554,11411.0
2023-08-25 12:25:00,71.41,71.46,71.39,71.44,18434.0,67.7554,67.8028,67.7364,67.7838,18434.0
2023-08-25 12:30:00,71.45,71.5,71.43,71.44,16412.0,67.7933,67.8408,67.7744,67.7838,16412.0
2023-08-25 12:35:00,71.44,71.51,71.42,71.42,9925.0,67.7838,67.8503,67.7649,67.7649,9925.0
2023-08-25 12:40:00,71.42,71.44,71.38,71.38,10109.0,67.7649,67.7838,67.7269,67.7269,10109.0
2023-08-25 12:45:00,71.39,71.44,71.38,71.42,26732.0,67.7364,67.7838,67.7269,67.7649,26732.0
2023-08-25 12:50:00,71.42,71.43,71.34,71.35,12295.0,67.7649,67.7744,67.689,67.6985,12295.0
2023-08-25 12:55:00,71.35,71.38,71.33,71.38,5822.0,67.6985,67.7269,67.6795,67.7269,5822.0
2023-08-25 13:00:00,71.39,71.44,71.37,71.42,10248.0,67.7364,67.7838,67.7174,67.7649,10248.0
2023-08-25 13:05:00,71.41,71.43,71.38,71.38,10841.0,67.7554,67.7744,67.7269,67.7269,10841.0
2023-08-25 13:10:00,71.37,71.39,71.32,71.37,11924.0,67.7174,67.7364,67.67,67.7174,11924.0
2023-08-25 13:15:00,71.39,71.4,71.26,71.3,33543.0,67.7364,67.7459,67.6131,67.651,33543.0
2023-08-25 13:20:00,71.31,71.34,71.29,71.31,18247.0,67.6605,67.689,67.6415,67.6605,18247.0
2023-08-25 13:25:00,71.31,71.34,71.3,71.34,7544.0,67.6605,67.689,67.651,67.689,7544.0
2023-08-25 13:30:00,71.34,71.35,71.25,71.27,12342.0,67.689,67.6985,67.6036,67.6225,12342.0
2023-08-25 13:35:00,71.27,71.32,71.24,71.29,34527.0,67.6225,67.67,67.5941,67.6415,34527.0
2023-08-25 13:40:00,71.3,71.36,71.29,71.35,18504.0,67.651,67.7079,67.6415,67.6985,18504.0
2023-08-25 13:45:00,71.34,71.38,71.32,71.37,43878.0,67.689,67.7269,67.67,67.7174,43878.0
2023-08-25 13:50:00,71.37,71.39,71.36,71.39,7952.0,67.7174,67.7364,67.7079,67.7364,7952.0
2023-08-25 13:55:00,71.39,71.42,71.36,71.41,10507.0,67.7364,67.7649,67.7079,67.7554,10507.0
2023-08-25 14:00:00,71.41,71.43,71.38,71.39,12761.0,67.7554,67.7744,67.7269,67.7364,12761.0
2023-08-25 14:05:00,71.39,71.41,71.37,71.4,13155.0,67.7364,67.7554,67.7174,67.7459,13155.0
2023-08-25 14:10:00,71.4,71.45,71.39,71.42,18242.0,67.7459,67.7933,67.7364,67.7649,18242.0
2023-08-25 14:15:00,71.41,71.47,71.36,71.47,18696.0,67.7554,67.8123,67.7079,67.8123,18696.0
2023-08-25 14:20:00,71.48,71.53,71.47,71.48,17339.0,67.8218,67.8692,67.8123,67.8218,17339.0
2023-08-25 14:25:00,71.48,71.51,71.47,71.5,11804.0,67.8218,67.8503,67.8123,67.8408,11804.0
2023-08-25 14:30:00,71.51,71.55,71.47,71.54,23323.0,67.8503,67.8882,67.8123,67.8787,23323.0
2023-08-25 14:35:00,71.53,71.62,71.52,71.61,23040.0,67.8692,67.9546,67.8598,67.9451,23040.0
2023-08-25 14:40:00,71.62,71.69,71.62,71.66,15291.0,67.9546,68.0211,67.9546,67.9926,15291.0
2023-08-25 14:45:00,71.67,71.7,71.61,71.7,13732.0,68.0021,68.0305,67.9451,68.0305,13732.0
2023-08-25 14:50:00,71.7,71.74,71.67,71.74,9911.0,68.0305,68.0685,68.0021,68.0685,9911.0
2023-08-25 14:55:00,71.75,71.77,71.72,71.75,13214.0,68.078,68.097,68.0495,68.078,13214.0
2023-08-25 15:00:00,71.75,71.8,71.74,71.78,15594.0,68.078,68.1254,68.0685,68.1064,15594.0
2023-08-25 15:05:00,71.79,71.82,71.75,71.8,23366.0,68.1159,68.1444,68.078,68.1254,23366.0
2023-08-25 15:10:00,71.8,71.81,71.75,71.77,22567.0,68.1254,68.1349,68.078,68.097,22567.0
2023-08-25 15:15:00,71.77,71.8,71.73,71.74,21198.0,68.097,68.1254,68.059,68.0685,21198.0
2023-08-25 15:20:00,71.74,71.76,71.67,71.69,68078.0,68.0685,68.0875,68.0021,68.0211,68078.0
2023-08-25 15:25:00,71.68,71.71,71.66,71.69,19202.0,68.0116,68.04,67.9926,68.0211,19202.0
2023-08-25 15:30:00,71.69,71.71,71.67,71.67,46712.0,68.0211,68.04,68.0021,68.0021,46712.0
2023-08-25 15:35:00,71.67,71.68,71.54,71.55,73700.0,68.0021,68.0116,67.8787,67.8882,73700.0
2023-08-25 15:40:00,71.54,71.59,71.53,71.54,42684.0,67.8787,67.9262,67.8692,67.8787,42684.0
2023-08-25 15:45:00,71.54,71.57,71.5,71.5,50958.0,67.8787,67.9072,67.8408,67.8408,50958.0
2023-08-25 15:50:00,71.5,71.54,71.44,71.47,95713.0,67.8408,67.8787,67.7838,67.8123,95713.0
2023-08-25 15:55:00,71.47,71.55,71.43,71.48,335263.0,67.8123,67.8882,67.7744,67.8218,335263.0
2023-08-28 09:30:00,71.82,71.94,71.66,71.73,104275.0,68.1444,68.2583,67.9926,68.059,104275.0
2023-08-28 09:35:00,71.72,71.73,71.57,71.62,33109.0,68.0495,68.059,67.9072,67.9546,33109.0
2023-08-28 09:40:00,71.59,71.67,71.59,71.6,47419.0,67.9262,68.0021,67.9262,67.9357,47419.0
2023-08-28 09:45:00,71.59,71.67,71.57,71.61,37033.0,67.9262,68.0021,67.9072,67.9451,37033.0
2023-08-28 09:50:00,71.62,71.7,71.6,71.66,52056.0,67.9546,68.0305,67.9357,67.9926,52056.0
2023-08-28 09:55:00,71.65,71.71,71.63,71.69,44433.0,67.9831,68.04,67.9641,68.0211,44433.0
2023-08-28 10:00:00,71.69,71.69,71.57,71.62,28587.0,68.0211,68.0211,67.9072,67.9546,28587.0
2023-08-28 10:05:00,71.62,71.66,71.54,71.54,34845.0,67.9546,67.9926,67.8787,67.8787,34845.0
2023-08-28 10:10:00,71.53,71.56,71.45,71.45,24010.0,67.8692,67.8977,67.7933,67.7933,24010.0
2023-08-28 10:15:00,71.45,71.49,71.44,71.45,36862.0,67.7933,67.8313,67.7838,67.7933,36862.0
2023-08-28 10:20:00,71.45,71.46,71.37,71.42,25669.0,67.7933,67.8028,67.7174,67.7649,25669.0
2023-08-28 10:25:00,71.43,71.47,71.41,71.42,33234.0,67.7744,67.8123,67.7554,67.7649,33234.0
2023-08-28 10:30:00,71.44,71.46,71.38,71.41,19512.0,67.7838,67.8028,67.7269,67.7554,19512.0
2023-08-28 10:35:00,71.41,71.41,71.34,71.34,21527.0,67.7554,67.7554,67.689,67.689,21527.0
2023-08-28 10:40:00,71.34,71.38,71.29,71.29,26459.0,67.689,67.7269,67.6415,67.6415,26459.0
2023-08-28 10:45:00,71.28,71.3,71.17,71.21,20562.0,67.632,67.651,67.5277,67.5656,20562.0
2023-08-28 10:50:00,71.2,71.25,71.18,71.22,33369.0,67.5561,67.6036,67.5372,67.5751,33369.0
2023-08-28 10:55:00,71.22,71.23,71.16,71.19,17889.0,67.5751,67.5846,67.5182,67.5466,17889.0
2023-08-28 11:00:00,71.19,71.24,71.16,71.2,49888.0,67.5466,67.5941,67.5182,67.5561,49888.0
2023-08-28 11:05:00,71.21,71.23,71.17,71.23,18983.0,67.5656,67.5846,67.5277,67.5846,18983.0
2023-08-28 11:10:00,71.22,71.27,71.18,71.19,24187.0,67.5751,67.6225,67.5372,67.5466,24187.0
2023-08-28 11:15:00,71.18,71.25,71.17,71.23,11968.0,67.5372,67.6036,67.5277,67.5846,11968.0
2023-08-28 11:20:00,71.24,71.27,71.21,71.22,22978.0,67.5941,67.6225,67.5656,67.5751,22978.0
2023-08-28 11:25:00,71.22,71.22,71.17,71.2,30454.0,67.5751,67.5751,67.5277,67.5561,30454.0
2023-08-28 11:30:00,71.19,71.23,71.17,71.2,30542.0,67.5466,67.5846,67.5277,67.5561,30542.0
2023-08-28 11:35:00,71.19,71.26,71.19,71.24,14466.0,67.5466,67.6131,67.5466,67.5941,14466.0
2023-08-28 11:40:00,71.25,71.26,71.16,71.22,29894.0,67.6036,67.6131,67.5182,67.5751,29894.0
2023-08-28 11:45:00,71.21,71.23,71.17,71.2,14148.0,67.5656,67.5846,67.5277,67.5561,14148.0
2023-08-28 11:50:00,71.2,71.26,71.2,71.23,15937.0,67.5561,67.6131,67.5561,67.5846,15937.0
2023-08-28 11:55:00,71.23,71.33,71.22,71.33,22259.0,67.5846,67.6795,67.5751,67.6795,22259.0
2023-08-28 12:00:00,71.33,71.35,71.31,71.34,24009.0,67.6795,67.6985,67.6605,67.689,24009.0
2023-08-28 12:05:00,71.34,71.34,71.29,71.33,11512.0,67.689,67.689,67.6415,67.6795,11512.0
2023-08-28 12:10:00,71.33,71.38,71.3,71.36,25137.0,67.6795,67.7269,67.651,67.7079,25137.0
2023-08-28 12:15:00,71.36,71.38,71.28,71.28,25509.0,67.7079,67.7269,67.632,67.632,25509.0
2023-08-28 12:20:00,71.28,71.28,71.24,71.27,15183.0,67.632,67.632,67.5941,67.6225,15183.0
2023-08-28 12:25:00,71.28,71.29,71.24,71.25,24482.0,67.632,67.6415,67.5941,67.6036,24482.0
2023-08-28 12:30:00,71.24,71.29,71.22,71.24,16282.0,67.5941,67.6415,67.5751,67.5941,16282.0
2023-08-28 12:35:00,71.24,71.25,71.2,71.25,8942.0,67.5941,67.6036,67.5561,67.6036,8942.0
2023-08-28 12:40:00,71.25,71.29,71.22,71.28,24935.0,67.6036,67.6415,67.5751,67.632,24935.0
2023-08-28 12:45:00,71.27,71.28,71.23,71.23,18612.0,67.6225,67.632,67.5846,67.5846,18612.0
2023-08-28 12:50:00,71.23,71.28,71.22,71.26,30928.0,67.5846,67.632,67.5751,67.6131,30928.0
2023-08-28 12:55:00,71.26,71.34,71.26,71.31,21131.0,67.6131,67.689,67.6131,67.6605,21131.0
2023-08-28 13:00:00,71.32,71.37,71.3,71.36,23842.0,67.67,67.7174,67.651,67.7079,23842.0
2023-08-28 13:05:00,71.36,71.44,71.35,71.37,32247.0,67.7079,67.7838,67.6985,67.7174,32247.0
2023-08-28 13:10:00,71.38,71.43,71.37,71.41,10661.0,67.7269,67.7744,67.7174,67.7554,10661.0
2023-08-28 13:15:00,71.41,71.42,71.36,71.39,11125.0,67.7554,67.7649,67.7079,67.7364,11125.0
2023-08-28 13:20:00,71.39,71.39,71.34,71.36,22558.0,67.7364,67.7364,67.689,67.7079,22558.0
2023-08-28 13:25:00,71.36,71.39,71.33,71.37,32865.0,67.7079,67.7364,67.6795,67.7174,32865.0
2023-08-28 13:30:00,71.38,71.4,71.35,71.38,18421.0,67.7269,67.7459,67.6985,67.7269,18421.0
2023-08-28 13:35:00,71.38,71.41,71.36,71.39,27848.0,67.7269,67.7554,67.7079,67.7364,27848.0
2023-08-28 13:40:00,71.38,71.42,71.38,71.4,53456.0,67.7269,67.7649,67.7269,67.7459,53456.0
2023-08-28 13:45:00,71.39,71.43,71.36,71.37,31072.0,67.7364,67.7744,67.7079,67.7174,31072.0
2023-08-28 13:50:00,71.37,71.39,71.31,71.31,30829.0,67.7174,67.7364,67.6605,67.6605,30829.0
2023-08-28 13:55:00,71.31,71.32,71.24,71.26,29267.0,67.6605,67.67,67.5941,67.6131,29267.0
2023-08-28 14:00:00,71.26,71.26,71.2,71.22,17468.0,67.6131,67.6131,67.5561,67.5751,17468.0
2023-08-28 14:05:00,71.22,71.26,71.2,71.26,10828.0,67.5751,67.6131,67.5561,67.6131,10828.0
2023-08-28 14:10:00,71.26,71.26,71.17,71.2,17096.0,67.6131,67.6131,67.5277,67.5561,17096.0
2023-08-28 14:15:00,71.2,71.25,71.2,71.22,22982.0,67.5561,67.6036,67.5561,67.5751,22982.0
2023-08-28 14:20:00,71.22,71.25,71.21,71.25,17475.0,67.5751,67.6036,67.5656,67.6036,17475.0
2023-08-28 14:25:00,71.25,71.29,71.22,71.28,15293.0,67.6036,67.6415,67.5751,67.632,15293.0
2023-08-28 14:30:00,71.27,71.28,71.24,71.27,9469.0,67.6225,67.632,67.5941,67.6225,9469.0
2023-08-28 14:35:00,71.27,71.31,71.26,71.27,17095.0,67.6225,67.6605,67.6131,67.6225,17095.0
2023-08-28 14:40:00,71.28,71.31,71.27,71.28,14171.0,67.632,67.6605,67.6225,67.632,14171.0
2023-08-28 14:45:00,71.28,71.3,71.26,71.26,15220.0,67.632,67.651,67.6131,67.6131,15220.0
2023-08-28 14:50:00,71.27,71.29,71.26,71.28,25679.0,67.6225,67.6415,67.6131,67.632,25679.0
2023-08-28 14:55:00,71.29,71.3,71.25,71.3,31517.0,67.6415,67.651,67.6036,67.651,31517.0
2023-08-28 15:00:00,71.3,71.33,71.27,71.31,30854.0,67.651,67.6795,67.6225,67.6605,30854.0
2023-08-28 15:05:00,71.31,71.39,71.29,71.37,24239.0,67.6605,67.7364,67.6415,67.7174,24239.0
2023-08-28 15:10:00,71.37,71.39,71.33,71.37,18848.0,67.7174,67.7364,67.6795,67.7174,18848.0
2023-08-28 15:15:00,71.37,71.41,71.36,71.38,25997.0,67.7174,67.7554,67.7079,67.7269,25997.0
2023-08-28 15:20:00,71.38,71.4,71.34,71.37,31385.0,67.7269,67.7459,67.689,67.7174,31385.0
2023-08-28 15:25:00,71.37,71.4,71.35,71.39,20762.0,67.7174,67.7459,67.6985,67.7364,20762.0
2023-08-28 15:30:00,71.39,71.42,71.38,71.41,35946.0,67.7364,67.7649,67.7269,67.7554,35946.0
2023-08-28 15:35:00,71.41,71.43,71.39,71.4,26938.0,67.7554,67.7744,67.7364,67.7459,26938.0
2023-08-28 15:40:00,71.4,71.42,71.37,71.4,20576.0,67.7459,67.7649,67.7174,67.7459,20576.0
2023-08-28 15:45:00,71.4,71.57,71.39,71.47,56226.0,67.7459,67.9072,67.7364,67.8123,56226.0
2023-08-28 15:50:00,71.47,71.51,71.46,71.5,72025.0,67.8123,67.8503,67.8028,67.8408,72025.0
2023-08-28 15:55:00,71.5,71.58,71.48,71.53,273132.0,67.8408,67.9167,67.8218,67.8692,273132.0
2023-08-29 09:30:00,71.83,71.83,71.35,71.5,82152.0,68.1539,68.1539,67.6985,67.8408,82152.0
2023-08-29 09:35:00,71.48,71.54,71.42,71.52,17133.0,67.8218,67.8787,67.7649,67.8598,17133.0
2023-08-29 09:40:00,71.52,71.58,71.35,71.39,51368.0,67.8598,67.9167,67.6985,67.7364,51368.0
2023-08-29 09:45:00,71.38,71.53,71.37,71.53,28278.0,67.7269,67.8692,67.7174,67.8692,28278.0
2023-08-29 09:50:00,71.54,71.56,71.49,71.51,17441.0,67.8787,67.8977,67.8313,67.8503,17441.0
2023-08-29 09:55:00,71.52,71.57,71.5,71.51,24495.0,67.8598,67.9072,67.8408,67.8503,24495.0
2023-08-29 10:00:00,71.5,71.65,71.47,71.62,86241.0,67.8408,67.9831,67.8123,67.9546,86241.0
2023-08-29 10:05:00,71.63,71.7,71.56,71.59,29321.0,67.9641,68.0305,67.8977,67.9262,29321.0
2023-08-29 10:10:00,71.57,71.58,71.49,71.52,54832.0,67.9072,67.9167,67.8313,67.8598,54832.0
2023-08-29 10:15:00,71.52,71.6,71.48,71.53,45600.0,67.8598,67.9357,67.8218,67.8692,45600.0
2023-08-29 10:20:00,71.52,71.57,71.51,71.53,29915.0,67.8598,67.9072,67.8503,67.8692,29915.0
2023-08-29 10:25:00,71.54,71.55,71.45,71.47,31793.0,67.8787,67.8882,67.7933,67.8123,31793.0
2023-08-29 10:30:00,71.47,71.54,71.46,71.47,40568.0,67.8123,67.8787,67.8028,67.8123,40568.0
2023-08-29 10:35:00,71.48,71.48,71.21,71.21,30708.0,67.8218,67.8218,67.5656,67.5656,30708.0
2023-08-29 10:40:00,71.21,71.22,71.1,71.14,30447.0,67.5656,67.5751,67.4612,67.4992,30447.0
2023-08-29 10:45:00,71.14,71.16,71.05,71.07,40636.0,67.4992,67.5182,67.4138,67.4328,40636.0
2023-08-29 10:50:00,71.06,71.12,70.98,71.01,51541.0,67.4233,67.4802,67.3474,67.3759,51541.0
2023-08-29 10:55:00,71.02,71.14,71.01,71.09,36157.0,67.3853,67.4992,67.3759,67.4518,36157.0
2023-08-29 11:00:00,71.09,71.14,71.05,71.08,38646.0,67.4518,67.4992,67.4138,67.4423,38646.0
2023-08-29 11:05:00,71.08,71.18,71.07,71.17,87841.0,67.4423,67.5372,67.4328,67.5277,87841.0
2023-08-29 11:10:00,71.17,71.18,71.07,71.11,47572.0,67.5277,67.5372,67.4328,67.4707,47572.0
2023-08-29 11:15:00,71.12,71.21,71.12,71.2,35215.0,67.4802,67.5656,67.4802,67.5561,35215.0
2023-08-29 11:20:00,71.21,71.22,71.17,71.21,37388.0,67.5656,67.5751,67.5277,67.5656,37388.0
2023-08-29 11:25:00,71.2,71.25,71.16,71.22,42984.0,67.5561,67.6036,67.5182,67.5751,42984.0
2023-08-29 11:30:00,71.22,71.24,71.2,71.21,24637.0,67.5751,67.5941,67.5561,67.5656,24637.0
2023-08-29 11:35:00,71.2,71.24,71.19,71.2,35748.0,67.5561,67.5941,67.5466,67.5561,35748.0
2023-08-29 11:40:00,71.2,71.22,71.17,71.18,81299.0,67.5561,67.5751,67.5277,67.5372,81299.0
2023-08-29 11:45:00,71.19,71.22,71.06,71.09,79327.0,67.5466,67.5751,67.4233,67.4518,79327.0
2023-08-29 11:50:00,71.09,71.13,71.01,71.02,149807.0,67.4518,67.4897,67.3759,67.3853,149807.0
2023-08-29 11:55:00,71.01,71.1,71.0,71.02,61917.0,67.3759,67.4612,67.3664,67.3853,61917.0
2023-08-29 12:00:00,71.01,71.1,70.99,71.08,36695.0,67.3759,67.4612,67.3569,67.4423,36695.0
2023-08-29 12:05:00,71.07,71.1,71.06,71.07,30835.0,67.4328,67.4612,67.4233,67.4328,30835.0
2023-08-29 12:10:00,71.06,71.13,71.06,71.13,35790.0,67.4233,67.4897,67.4233,67.4897,35790.0
2023-08-29 12:15:00,71.13,71.24,71.12,71.16,51590.0,67.4897,67.5941,67.4802,67.5182,51590.0
2023-08-29 12:20:00,71.16,71.27,71.14,71.25,31846.0,67.5182,67.6225,67.4992,67.6036,31846.0
2023-08-29 12:25:00,71.26,71.27,71.22,71.23,30541.0,67.6131,67.6225,67.5751,67.5846,30541.0
2023-08-29 12:30:00,71.23,71.24,71.2,71.2,27359.0,67.5846,67.5941,67.5561,67.5561,27359.0
2023-08-29 12:35:00,71.2,71.2,71.15,71.16,17925.0,67.5561,67.5561,67.5087,67.5182,17925.0
2023-08-29 12:40:00,71.16,71.21,71.15,71.18,36304.0,67.5182,67.5656,67.5087,67.5372,36304.0
2023-08-29 12:45:00,71.18,71.18,71.09,71.11,18319.0,67.5372,67.5372,67.4518,67.4707,18319.0
2023-08-29 12:50:00,71.11,71.12,71.07,71.12,22447.0,67.4707,67.4802,67.4328,67.4802,22447.0
2023-08-29 12:55:00,71.13,71.14,71.09,71.12,48000.0,67.4897,67.4992,67.4518,67.4802,48000.0
2023-08-29 13:00:00,71.12,71.14,71.07,71.09,49283.0,67.4802,67.4992,67.4328,67.4518,49283.0
2023-08-29 13:05:00,71.07,71.12,71.06,71.08,35351.0,67.4328,67.4802,67.4233,67.4423,35351.0
2023-08-29 13:10:00,71.08,71.11,71.04,71.09,56200.0,67.4423,67.4707,67.4043,67.4518,56200.0
2023-08-29 13:15:00,71.08,71.09,71.04,71.05,37287.0,67.4423,67.4518,67.4043,67.4138,37287.0
2023-08-29 13:20:00,71.04,71.1,71.03,71.06,39033.0,67.4043,67.4612,67.3948,67.4233,39033.0
2023-08-29 13:25:00,71.06,71.06,70.98,71.01,43158.0,67.4233,67.4233,67.3474,67.3759,43158.0
2023-08-29 13:30:00,71.01,71.06,71.0,71.03,36176.0,67.3759,67.4233,67.3664,67.3948,36176.0
2023-08-29 13:35:00,71.03,71.11,71.03,71.07,48173.0,67.3948,67.4707,67.3948,67.4328,48173.0
2023-08-29 13:40:00,71.06,71.1,71.06,71.08,27945.0,67.4233,67.4612,67.4233,67.4423,27945.0
2023-08-29 13:45:00,71.08,71.09,71.01,71.02,40454.0,67.4423,67.4518,67.3759,67.3853,40454.0
2023-08-29 13:50:00,71.02,71.03,70.96,70.96,44011.0,67.3853,67.3948,67.3284,67.3284,44011.0
2023-08-29 13:55:00,70.96,70.96,70.91,70.94,45514.0,67.3284,67.3284,67.281,67.3094,45514.0
2023-08-29 14:00:00,70.94,70.98,70.93,70.94,46234.0,67.3094,67.3474,67.2999,67.3094,46234.0
2023-08-29 14:05:00,70.94,70.94,70.89,70.91,39922.0,67.3094,67.3094,67.262,67.281,39922.0
2023-08-29 14:10:00,70.91,70.92,70.88,70.92,56871.0,67.281,67.2905,67.2525,67.2905,56871.0
2023-08-29 14:15:00,70.91,71.01,70.9,71.01,39118.0,67.281,67.3759,67.2715,67.3759,39118.0
2023-08-29 14:20:00,71.01,71.05,70.98,70.98,22983.0,67.3759,67.4138,67.3474,67.3474,22983.0
2023-08-29 14:25:00,70.98,71.03,70.94,70.98,28025.0,67.3474,67.3948,67.3094,67.3474,28025.0
2023-08-29 14:30:00,70.98,71.05,70.97,71.03,37161.0,67.3474,67.4138,67.3379,67.3948,37161.0
2023-08-29 14:35:00,71.04,71.11,71.03,71.07,67545.0,67.4043,67.4707,67.3948,67.4328,67545.0
2023-08-29 14:40:00,71.07,71.16,71.07,71.16,30091.0,67.4328,67.5182,67.4328,67.5182,30091.0
2023-08-29 14:45:00,71.16,71.18,71.13,71.18,32575.0,67.5182,67.5372,67.4897,67.5372,32575.0
2023-08-29 14:50:00,71.17,71.21,71.17,71.19,25556.0,67.5277,67.5656,67.5277,67.5466,25556.0
2023-08-29 14:55:00,71.19,71.21,71.16,71.2,36025.0,67.5466,67.5656,67.5182,67.5561,36025.0
2023-08-29 15:00:00,71.2,71.24,71.17,71.23,28832.0,67.5561,67.5941,67.5277,67.5846,28832.0
2023-08-29 15:05:00,71.23,71.25,71.2,71.24,31622.0,67.5846,67.6036,67.5561,67.5941,31622.0
2023-08-29 15:10:00,71.24,71.27,71.23,71.26,43016.0,67.5941,67.6225,67.5846,67.6131,43016.0
2023-08-29 15:15:00,71.25,71.35,71.25,71.34,38945.0,67.6036,67.6985,67.6036,67.689,38945.0
2023-08-29 15:20:00,71.35,71.42,71.34,71.39,47439.0,67.6985,67.7649,67.689,67.7364,47439.0
2023-08-29 15:25:00,71.39,71.41,71.37,71.38,28983.0,67.7364,67.7554,67.7174,67.7269,28983.0
2023-08-29 15:30:00,71.38,71.44,71.38,71.42,68764.0,67.7269,67.7838,67.7269,67.7649,68764.0
2023-08-29 15:35:00,71.42,71.5,71.42,71.5,56942.0,67.7649,67.8408,67.7649,67.8408,56942.0
2023-08-29 15:40:00,71.5,71.57,71.49,71.53,59764.0,67.8408,67.9072,67.8313,67.8692,59764.0
2023-08-29 15:45:00,71.53,71.54,71.42,71.43,64540.0,67.8692,67.8787,67.7649,67.7744,64540.0
2023-08-29 15:50:00,71.43,71.45,71.38,71.44,198699.0,67.7744,67.7933,67.7269,67.7838,198699.0
2023-08-29 15:55:00,71.49,71.52,71.44,71.47,429229.0,67.8313,67.8598,67.7838,67.8123,429229.0
2023-08-30 09:30:00,71.63,71.89,71.59,71.88,98388.0,67.9641,68.2108,67.9262,68.2013,98388.0
2023-08-30 09:35:00,71.88,72.0,71.79,71.93,30124.0,68.2013,68.3152,68.1159,68.2488,30124.0
2023-08-30 09:40:00,71.95,71.98,71.81,71.91,12311.0,68.2677,68.2962,68.1349,68.2298,12311.0
2023-08-30 09:45:00,71.92,72.0,71.92,71.94,12693.0,68.2393,68.3152,68.2393,68.2583,12693.0
2023-08-30 09:50:00,71.96,71.97,71.89,71.9,22897.0,68.2772,68.2867,68.2108,68.2203,22897.0
2023-08-30 09:55:00,71.9,71.93,71.81,71.84,40226.0,68.2203,68.2488,68.1349,68.1634,40226.0
2023-08-30 10:00:00,71.84,71.92,71.83,71.89,62578.0,68.1634,68.2393,68.1539,68.2108,62578.0
2023-08-30 10:05:00,71.88,71.91,71.81,71.87,30078.0,68.2013,68.2298,68.1349,68.1918,30078.0
2023-08-30 10:10:00,71.9,71.98,71.89,71.95,24116.0,68.2203,68.2962,68.2108,68.2677,24116.0
2023-08-30 10:15:00,71.95,71.95,71.85,71.86,13191.0,68.2677,68.2677,68.1729,68.1824,13191.0
2023-08-30 10:20:00,71.85,71.85,71.76,71.8,8955.0,68.1729,68.1729,68.0875,68.1254,8955.0
2023-08-30 10:25:00,71.8,71.8,71.7,71.7,32261.0,68.1254,68.1254,68.0305,68.0305,32261.0
2023-08-30 10:30:00,71.7,71.7,71.61,71.67,18651.0,68.0305,68.0305,67.9451,68.0021,18651.0
2023-08-30 10:35:00,71.67,71.7,71.61,71.67,16017.0,68.0021,68.0305,67.9451,68.0021,16017.0
2023-08-30 10:40:00,71.67,71.72,71.65,71.66,21142.0,68.0021,68.0495,67.9831,67.9926,21142.0
2023-08-30 10:45:00,71.66,71.68,71.54,71.6,26764.0,67.9926,68.0116,67.8787,67.9357,26764.0
2023-08-30 10:50:00,71.6,71.61,71.53,71.56,16839.0,67.9357,67.9451,67.8692,67.8977,16839.0
2023-08-30 10:55:00,71.56,71.69,71.56,71.69,46514.0,67.8977,68.0211,67.8977,68.0211,46514.0
2023-08-30 11:00:00,71.7,71.71,71.58,71.62,12489.0,68.0305,68.04,67.9167,67.9546,12489.0
2023-08-30 11:05:00,71.61,71.64,71.56,71.56,14361.0,67.9451,67.9736,67.8977,67.8977,14361.0
2023-08-30 11:10:00,71.56,71.69,71.55,71.68,24109.0,67.8977,68.0211,67.8882,68.0116,24109.0
2023-08-30 11:15:00,71.67,71.68,71.6,71.63,14275.0,68.0021,68.0116,67.9357,67.9641,14275.0
2023-08-30 11:20:00,71.63,71.68,71.62,71.66,25771.0,67.9641,68.0116,67.9546,67.9926,25771.0
2023-08-30 11:25:00,71.66,71.67,71.59,71.66,26422.0,67.9926,68.0021,67.9262,67.9926,26422.0
2023-08-30 11:30:00,71.66,71.67,71.63,71.66,26995.0,67.9926,68.0021,67.9641,67.9926,26995.0
2023-08-30 11:35:00,71.67,71.74,71.64,71.72,26272.0,68.0021,68.0685,67.9736,68.0495,26272.0
2023-08-30 11:40:00,71.72,71.79,71.72,71.77,24062.0,68.0495,68.1159,68.0495,68.097,24062.0
2023-08-30 11:45:00,71.77,71.78,71.67,71.69,46394.0,68.097,68.1064,68.0021,68.0211,46394.0
2023-08-30 11:50:00,71.7,71.71,71.64,71.67,35133.0,68.0305,68.04,67.9736,68.0021,35133.0
2023-08-30 11:55:00,71.67,71.69,71.65,71.67,29569.0,68.0021,68.0211,67.9831,68.0021,29569.0
2023-08-30 12:00:00,71.67,71.67,71.6,71.66,28145.0,68.0021,68.0021,67.9357,67.9926,28145.0
2023-08-30 12:05:00,71.66,71.68,71.62,71.63,31916.0,67.9926,68.0116,67.9546,67.9641,31916.0
2023-08-30 12:10:00,71.64,71.64,71.58,71.61,17320.0,67.9736,67.9736,67.9167,67.9451,17320.0
2023-08-30 12:15:00,71.59,71.65,71.58,71.65,26053.0,67.9262,67.9831,67.9167,67.9831,26053.0
2023-08-30 12:20:00,71.65,71.66,71.61,71.64,18028.0,67.9831,67.9926,67.9451,67.9736,18028.0
2023-08-30 12:25:00,71.64,71.65,71.61,71.63,13493.0,67.9736,67.9831,67.9451,67.9641,13493.0
2023-08-30 12:30:00,71.63,71.69,71.61,71.67,22765.0,67.9641,68.0211,67.9451,68.0021,22765.0
2023-08-30 12:35:00,71.67,71.69,71.6,71.65,15477.0,68.0021,68.0211,67.9357,67.9831,15477.0
2023-08-30 12:40:00,71.65,71.72,71.65,71.7,15364.0,67.9831,68.0495,67.9831,68.0305,15364.0
2023-08-30 12:45:00,71.7,71.72,71.65,71.67,17425.0,68.0305,68.0495,67.9831,68.0021,17425.0
2023-08-30 12:50:00,71.66,71.68,71.65,71.66,15644.0,67.9926,68.0116,67.9831,67.9926,15644.0
2023-08-30 12:55:00,71.66,71.69,71.65,71.69,16465.0,67.9926,68.0211,67.9831,68.0211,16465.0
2023-08-30 13:00:00,71.68,71.71,71.64,71.67,43627.0,68.0116,68.04,67.9736,68.0021,43627.0
2023-08-30 13:05:00,71.67,71.68,71.65,71.68,22254.0,68.0021,68.0116,67.9831,68.0116,22254.0
2023-08-30 13:10:00,71.68,71.74,71.67,71.7,24022.0,68.0116,68.0685,68.0021,68.0305,24022.0
2023-08-30 13:15:00,71.71,71.71,71.64,71.64,23532.0,68.04,68.04,67.9736,67.9736,23532.0
2023-08-30 13:20:00,71.63,71.64,71.59,71.62,11074.0,67.9641,67.9736,67.9262,67.9546,11074.0
2023-08-30 13:25:00,71.62,71.62,71.56,71.56,11199.0,67.9546,67.9546,67.8977,67.8977,11199.0
2023-08-30 13:30:00,71.56,71.62,71.56,71.59,9267.0,67.8977,67.9546,67.8977,67.9262,9267.0
2023-08-30 13:35:00,71.59,71.6,71.52,71.55,24759.0,67.9262,67.9357,67.8598,67.8882,24759.0
2023-08-30 13:40:00,71.56,71.57,71.53,71.55,12177.0,67.8977,67.9072,67.8692,67.8882,12177.0
2023-08-30 13:45:00,71.55,71.55,71.51,71.54,22046.0,67.8882,67.8882,67.8503,67.8787,22046.0
2023-08-30 13:50:00,71.53,71.54,71.51,71.53,9995.0,67.8692,67.8787,67.8503,67.8692,9995.0
2023-08-30 13:55:00,71.53,71.53,71.48,71.52,13123.0,67.8692,67.8692,67.8218,67.8598,13123.0
2023-08-30 14:00:00,71.52,71.55,71.5,71.51,15940.0,67.8598,67.8882,67.8408,67.8503,15940.0
2023-08-30 14:05:00,71.51,71.51,71.47,71.5,15271.0,67.8503,67.8503,67.8123,67.8408,15271.0
2023-08-30 14:10:00,71.49,71.53,71.48,71.53,24226.0,67.8313,67.8692,67.8218,67.8692,24226.0
2023-08-30 14:15:00,71.54,71.55,71.48,71.5,22270.0,67.8787,67.8882,67.8218,67.8408,22270.0
2023-08-30 14:20:00,71.5,71.51,71.48,71.49,24429.0,67.8408,67.8503,67.8218,67.8313,24429.0
2023-08-30 14:25:00,71.48,71.49,71.46,71.48,19877.0,67.8218,67.8313,67.8028,67.8218,19877.0
2023-08-30 14:30:00,71.48,71.5,71.46,71.48,22306.0,67.8218,67.8408,67.8028,67.8218,22306.0
2023-08-30 14:35:00,71.48,71.5,71.46,71.5,30910.0,67.8218,67.8408,67.8028,67.8408,30910.0
2023-08-30 14:40:00,71.49,71.54,71.49,71.53,24623.0,67.8313,67.8787,67.8313,67.8692,24623.0
2023-08-30 14:45:00,71.53,71.56,71.51,71.52,19274.0,67.8692,67.8977,67.8503,67.8598,19274.0
2023-08-30 14:50:00,71.52,71.55,71.49,71.51,30969.0,67.8598,67.8882,67.8313,67.8503,30969.0
2023-08-30 14:55:00,71.51,71.57,71.5,71.56,20501.0,67.8503,67.9072,67.8408,67.8977,20501.0
2023-08-30 15:00:00,71.57,71.59,71.56,71.57,24661.0,67.9072,67.9262,67.8977,67.9072,24661.0
2023-08-30 15:05:00,71.58,71.62,71.54,71.59,44764.0,67.9167,67.9546,67.8787,67.9262,44764.0
2023-08-30 15:10:00,71.59,71.62,71.57,71.58,32732.0,67.9262,67.9546,67.9072,67.9167,32732.0
2023-08-30 15:15:00,71.58,71.6,71.55,71.56,26822.0,67.9167,67.9357,67.8882,67.8977,26822.0
2023-08-30 15:20:00,71.56,71.59,71.55,71.58,29123.0,67.8977,67.9262,67.8882,67.9167,29123.0
2023-08-30 15:25:00,71.58,71.58,71.56,71.57,31721.0,67.9167,67.9167,67.8977,67.9072,31721.0
2023-08-30 15:30:00,71.57,71.58,71.52,71.52,47021.0,67.9072,67.9167,67.8598,67.8598,47021.0
2023-08-30 15:35:00,71.53,71.53,71.49,71.5,34259.0,67.8692,67.8692,67.8313,67.8408,34259.0
2023-08-30 15:40:00,71.48,71.54,71.48,71.53,39147.0,67.8218,67.8787,67.8218,67.8692,39147.0
2023-08-30 15:45:00,71.53,71.56,71.49,71.5,87296.0,67.8692,67.8977,67.8313,67.8408,87296.0
2023-08-30 15:50:00,71.5,71.53,71.49,71.53,125825.0,67.8408,67.8692,67.8313,67.8692,125825.0
2023-08-30 15:55:00,71.53,71.58,71.52,71.58,286164.0,67.8692,67.9167,67.8598,67.9167,286164.0
2023-08-31 09:30:00,71.47,71.62,71.23,71.29,139004.0,67.8123,67.9546,67.5846,67.6415,139004.0
2023-08-31 09:35:00,71.27,71.27,70.91,70.93,67268.0,67.6225,67.6225,67.281,67.2999,67268.0
2023-08-31 09:40:00,70.93,71.12,70.91,71.11,40134.0,67.2999,67.4802,67.281,67.4707,40134.0
2023-08-31 09:45:00,71.17,71.27,71.13,71.21,42135.0,67.5277,67.6225,67.4897,67.5656,42135.0
2023-08-31 09:50:00,71.23,71.32,71.19,71.31,35464.0,67.5846,67.67,67.5466,67.6605,35464.0
2023-08-31 09:55:00,71.3,71.33,71.2,71.23,85685.0,67.651,67.6795,67.5561,67.5846,85685.0
2023-08-31 10:00:00,71.21,71.22,71.11,71.2,35161.0,67.5656,67.5751,67.4707,67.5561,35161.0
2023-08-31 10:05:00,71.21,71.21,71.1,71.14,16026.0,67.5656,67.5656,67.4612,67.4992,16026.0
2023-08-31 10:10:00,71.13,71.26,71.12,71.26,25041.0,67.4897,67.6131,67.4802,67.6131,25041.0
2023-08-31 10:15:00,71.25,71.33,71.21,71.3,27992.0,67.6036,67.6795,67.5656,67.651,27992.0
2023-08-31 10:20:00,71.29,71.36,71.28,71.34,16131.0,67.6415,67.7079,67.632,67.689,16131.0
2023-08-31 10:25:00,71.34,71.34,71.23,71.28,15448.0,67.689,67.689,67.5846,67.632,15448.0
2023-08-31 10:30:00,71.27,71.32,71.21,71.23,17452.0,67.6225,67.67,67.5656,67.5846,17452.0
2023-08-31 10:35:00,71.24,71.24,71.15,71.16,17053.0,67.5941,67.5941,67.5087,67.5182,17053.0
2023-08-31 10:40:00,71.17,71.17,71.08,71.08,18693.0,67.5277,67.5277,67.4423,67.4423,18693.0
2023-08-31 10:45:00,71.09,71.1,71.03,71.06,19741.0,67.4518,67.4612,67.3948,67.4233,19741.0
2023-08-31 10:50:00,71.07,71.09,71.01,71.03,17618.0,67.4328,67.4518,67.3759,67.3948,17618.0
2023-08-31 10:55:00,71.03,71.08,71.01,71.06,21337.0,67.3948,67.4423,67.3759,67.4233,21337.0
2023-08-31 11:00:00,71.07,71.11,71.05,71.06,17543.0,67.4328,67.4707,67.4138,67.4233,17543.0
2023-08-31 11:05:00,71.06,71.14,71.03,71.14,10351.0,67.4233,67.4992,67.3948,67.4992,10351.0
2023-08-31 11:10:00,71.15,71.16,71.1,71.13,12473.0,67.5087,67.5182,67.4612,67.4897,12473.0
2023-08-31 11:15:00,71.13,71.15,71.11,71.13,36722.0,67.4897,67.5087,67.4707,67.4897,36722.0
2023-08-31 11:20:00,71.12,71.18,71.1,71.14,28926.0,67.4802,67.5372,67.4612,67.4992,28926.0
2023-08-31 11:25:00,71.14,71.23,71.13,71.23,22981.0,67.4992,67.5846,67.4897,67.5846,22981.0
2023-08-31 11:30:00,71.22,71.23,71.18,71.2,36146.0,67.5751,67.5846,67.5372,67.5561,36146.0
2023-08-31 11:35:00,71.19,71.26,71.18,71.23,22160.0,67.5466,67.6131,67.5372,67.5846,22160.0
2023-08-31 11:40:00,71.22,71.25,71.2,71.25,32483.0,67.5751,67.6036,67.5561,67.6036,32483.0
2023-08-31 11:45:00,71.25,71.26,71.22,71.25,10977.0,67.6036,67.6131,67.5751,67.6036,10977.0
2023-08-31 11:50:00,71.24,71.3,71.21,71.27,23653.0,67.5941,67.651,67.5656,67.6225,23653.0
2023-08-31 11:55:00,71.28,71.29,71.24,71.27,11545.0,67.632,67.6415,67.5941,67.6225,11545.0
2023-08-31 12:00:00,71.28,71.28,71.24,71.26,13934.0,67.632,67.632,67.5941,67.6131,13934.0
2023-08-31 12:05:00,71.26,71.3,71.25,71.27,9971.0,67.6131,67.651,67.6036,67.6225,9971.0
2023-08-31 12:10:00,71.28,71.32,71.27,71.31,8759.0,67.632,67.67,67.6225,67.6605,8759.0
2023-08-31 12:15:00,71.31,71.31,71.25,71.25,11852.0,67.6605,67.6605,67.6036,67.6036,11852.0
2023-08-31 12:20:00,71.25,71.29,71.23,71.27,21538.0,67.6036,67.6415,67.5846,67.6225,21538.0
2023-08-31 12:25:00,71.26,71.32,71.23,71.31,22215.0,67.6131,67.67,67.5846,67.6605,22215.0
2023-08-31 12:30:00,71.3,71.3,71.26,71.27,6047.0,67.651,67.651,67.6131,67.6225,6047.0
2023-08-31 12:35:00,71.27,71.35,71.26,71.33,73534.0,67.6225,67.6985,67.6131,67.6795,73534.0
2023-08-31 12:40:00,71.33,71.35,71.26,71.32,14034.0,67.6795,67.6985,67.6131,67.67,14034.0
2023-08-31 12:45:00,71.32,71.38,71.31,71.37,17703.0,67.67,67.7269,67.6605,67.7174,17703.0
2023-08-31 12:50:00,71.38,71.44,71.37,71.42,30973.0,67.7269,67.7838,67.7174,67.7649,30973.0
2023-08-31 12:55:00,71.42,71.47,71.4,71.45,22153.0,67.7649,67.8123,67.7459,67.7933,22153.0
2023-08-31 13:00:00,71.45,71.47,71.4,71.44,15402.0,67.7933,67.8123,67.7459,67.7838,15402.0
2023-08-31 13:05:00,71.44,71.48,71.42,71.47,22358.0,67.7838,67.8218,67.7649,67.8123,22358.0
2023-08-31 13:10:00,71.48,71.5,71.46,71.48,17257.0,67.8218,67.8408,67.8028,67.8218,17257.0
2023-08-31 13:15:00,71.48,71.5,71.47,71.48,20946.0,67.8218,67.8408,67.8123,67.8218,20946.0
2023-08-31 13:20:00,71.48,71.53,71.47,71.52,35540.0,67.8218,67.8692,67.8123,67.8598,35540.0
2023-08-31 13:25:00,71.52,71.53,71.49,71.53,22909.0,67.8598,67.8692,67.8313,67.8692,22909.0
2023-08-31 13:30:00,71.53,71.54,71.5,71.5,18136.0,67.8692,67.8787,67.8408,67.8408,18136.0
2023-08-31 13:35:00,71.49,71.51,71.46,71.51,14297.0,67.8313,67.8503,67.8028,67.8503,14297.0
2023-08-31 13:40:00,71.51,71.51,71.47,71.48,14652.0,67.8503,67.8503,67.8123,67.8218,14652.0
2023-08-31 13:45:00,71.49,71.51,71.47,71.48,20683.0,67.8313,67.8503,67.8123,67.8218,20683.0
2023-08-31 13:50:00,71.48,71.5,71.44,71.45,12039.0,67.8218,67.8408,67.7838,67.7933,12039.0
2023-08-31 13:55:00,71.45,71.48,71.44,71.48,19625.0,67.7933,67.8218,67.7838,67.8218,19625.0
2023-08-31 14:00:00,71.48,71.52,71.43,71.45,20294.0,67.8218,67.8598,67.7744,67.7933,20294.0
2023-08-31 14:05:00,71.45,71.47,71.43,71.43,38799.0,67.7933,67.8123,67.7744,67.7744,38799.0
2023-08-31 14:10:00,71.43,71.49,71.42,71.45,40724.0,67.7744,67.8313,67.7649,67.7933,40724.0
2023-08-31 14:15:00,71.45,71.52,71.44,71.51,20983.0,67.7933,67.8598,67.7838,67.8503,20983.0
2023-08-31 14:20:00,71.51,71.52,71.49,71.51,13962.0,67.8503,67.8598,67.8313,67.8503,13962.0
2023-08-31 14:25:00,71.51,71.53,71.5,71.51,10847.0,67.8503,67.8692,67.8408,67.8503,10847.0
2023-08-31 14:30:00,71.51,71.53,71.46,71.48,22791.0,67.8503,67.8692,67.8028,67.8218,22791.0
2023-08-31 14:35:00,71.47,71.47,71.35,71.35,30478.0,67.8123,67.8123,67.6985,67.6985,30478.0
2023-08-31 14:40:00,71.35,71.37,71.33,71.33,51146.0,67.6985,67.7174,67.6795,67.6795,51146.0
2023-08-31 14:45:00,71.33,71.34,71.24,71.28,31511.0,67.6795,67.689,67.5941,67.632,31511.0
2023-08-31 14:50:00,71.28,71.31,71.26,71.27,52934.0,67.632,67.6605,67.6131,67.6225,52934.0
2023-08-31 14:55:00,71.26,71.29,71.25,71.28,26159.0,67.6131,67.6415,67.6036,67.632,26159.0
2023-08-31 15:00:00,71.27,71.34,71.27,71.32,18098.0,67.6225,67.689,67.6225,67.67,18098.0
2023-08-31 15:05:00,71.33,71.38,71.31,71.37,23549.0,67.6795,67.7269,67.6605,67.7174,23549.0
2023-08-31 15:10:00,71.37,71.39,71.35,71.36,21642.0,67.7174,67.7364,67.6985,67.7079,21642.0
2023-08-31 15:15:00,71.35,71.37,71.32,71.36,21945.0,67.6985,67.7174,67.67,67.7079,21945.0
2023-08-31 15:20:00,71.36,71.41,71.31,71.33,43230.0,67.7079,67.7554,67.6605,67.6795,43230.0
2023-08-31 15:25:00,71.33,71.35,71.31,71.33,22349.0,67.6795,67.6985,67.6605,67.6795,22349.0
2023-08-31 15:30:00,71.33,71.41,71.33,71.36,39348.0,67.6795,67.7554,67.6795,67.7079,39348.0
2023-08-31 15:35:00,71.36,71.42,71.35,71.42,46278.0,67.7079,67.7649,67.6985,67.7649,46278.0
2023-08-31 15:40:00,71.42,71.45,71.37,71.4,64809.0,67.7649,67.7933,67.7174,67.7459,64809.0
2023-08-31 15:45:00,71.4,71.44,71.37,71.4,72010.0,67.7459,67.7838,67.7174,67.7459,72010.0
2023-08-31 15:50:00,71.39,71.41,71.24,71.34,206524.0,67.7364,67.7554,67.5941,67.689,206524.0
2023-08-31 15:55:00,71.32,71.36,71.25,71.26,405326.0,67.67,67.7079,67.6036,67.6131,405326.0
2023-09-01 09:30:00,71.68,71.74,71.26,71.26,91043.0,68.0116,68.0685,67.6131,67.6131,91043.0
2023-09-01 09:35:00,71.26,71.36,71.07,71.31,64342.0,67.6131,67.7079,67.4328,67.6605,64342.0
2023-09-01 09:40:00,71.31,71.31,71.06,71.11,22768.0,67.6605,67.6605,67.4233,67.4707,22768.0
2023-09-01 09:45:00,71.11,71.17,71.09,71.16,39605.0,67.4707,67.5277,67.4518,67.5182,39605.0
2023-09-01 09:50:00,71.15,71.17,71.01,71.02,32684.0,67.5087,67.5277,67.3759,67.3853,32684.0
2023-09-01 09:55:00,71.02,71.04,70.89,70.89,26912.0,67.3853,67.4043,67.262,67.262,26912.0
2023-09-01 10:00:00,70.87,71.05,70.85,71.05,283070.0,67.243,67.4138,67.224,67.4138,283070.0
2023-09-01 10:05:00,71.04,71.05,70.92,71.02,235988.0,67.4043,67.4138,67.2905,67.3853,235988.0
2023-09-01 10:10:00,71.01,71.12,70.99,71.03,184125.0,67.3759,67.4802,67.3569,67.3948,184125.0
2023-09-01 10:15:00,71.02,71.06,70.95,71.0,55580.0,67.3853,67.4233,67.3189,67.3664,55580.0
2023-09-01 10:20:00,71.0,71.01,70.9,70.92,45711.0,67.3664,67.3759,67.2715,67.2905,45711.0
2023-09-01 10:25:00,70.92,70.99,70.89,70.94,39921.0,67.2905,67.3569,67.262,67.3094,39921.0
2023-09-01 10:30:00,70.94,70.95,70.84,70.89,62050.0,67.3094,67.3189,67.2146,67.262,62050.0
2023-09-01 10:35:00,70.89,70.94,70.83,70.9,70392.0,67.262,67.3094,67.2051,67.2715,70392.0
2023-09-01 10:40:00,70.9,70.9,70.77,70.78,44550.0,67.2715,67.2715,67.1481,67.1576,44550.0
2023-09-01 10:45:00,70.78,70.79,70.7,70.76,27251.0,67.1576,67.1671,67.0817,67.1386,27251.0
2023-09-01 10:50:00,70.75,70.81,70.64,70.67,125310.0,67.1292,67.1861,67.0248,67.0533,125310.0
2023-09-01 10:55:00,70.67,70.73,70.64,70.72,23333.0,67.0533,67.1102,67.0248,67.1007,23333.0
2023-09-01 11:00:00,70.71,70.71,70.65,70.66,19234.0,67.0912,67.0912,67.0343,67.0438,19234.0
2023-09-01 11:05:00,70.65,70.66,70.61,70.64,15514.0,67.0343,67.0438,66.9963,67.0248,15514.0
2023-09-01 11:10:00,70.63,70.65,70.6,70.62,36236.0,67.0153,67.0343,66.9868,67.0058,36236.0
2023-09-01 11:15:00,70.6,70.6,70.52,70.56,27020.0,66.9868,66.9868,66.9109,66.9489,27020.0
2023-09-01 11:20:00,70.55,70.58,70.51,70.52,25795.0,66.9394,66.9679,66.9014,66.9109,25795.0
2023-09-01 11:25:00,70.52,70.52,70.42,70.44,142242.0,66.9109,66.9109,66.816,66.835,142242.0
2023-09-01 11:30:00,70.44,70.45,70.34,70.35,36483.0,66.835,66.8445,66.7401,66.7496,36483.0
2023-09-01 11:35:00,70.35,70.36,70.11,70.11,84807.0,66.7496,66.7591,66.5219,66.5219,84807.0
2023-09-01 11:40:00,70.09,70.18,70.0,70.15,77743.0,66.5029,66.5883,66.4175,66.5599,77743.0
2023-09-01 11:45:00,70.14,70.17,70.05,70.06,40523.0,66.5504,66.5788,66.465,66.4745,40523.0
2023-09-01 11:50:00,70.05,70.05,69.9,69.9,66869.0,66.465,66.465,66.3227,66.3227,66869.0
2023-09-01 11:55:00,69.91,69.91,69.71,69.77,87564.0,66.3321,66.3321,66.1424,66.1993,87564.0
2023-09-01 12:00:00,69.78,69.8,69.6,69.63,67712.0,66.2088,66.2278,66.038,66.0665,67712.0
2023-09-01 12:05:00,69.63,69.65,69.53,69.53,51468.0,66.0665,66.0855,65.9716,65.9716,51468.0
2023-09-01 12:10:00,69.55,69.59,69.47,69.47,67150.0,65.9906,66.0285,65.9147,65.9147,67150.0
2023-09-01 12:15:00,69.48,69.61,69.44,69.59,79512.0,65.9242,66.0475,65.8862,66.0285,79512.0
2023-09-01 12:20:00,69.59,69.63,69.55,69.59,84253.0,66.0285,66.0665,65.9906,66.0285,84253.0
2023-09-01 12:25:00,69.6,69.63,69.56,69.57,49778.0,66.038,66.0665,66.0001,66.0095,49778.0
2023-09-01 12:30:00,69.58,69.72,69.57,69.63,51007.0,66.019,66.1519,66.0095,66.0665,51007.0
2023-09-01 12:35:00,69.63,69.67,69.6,69.63,45655.0,66.0665,66.1044,66.038,66.0665,45655.0
2023-09-01 12:40:00,69.64,69.68,69.61,69.68,37314.0,66.076,66.1139,66.0475,66.1139,37314.0
2023-09-01 12:45:00,69.67,69.72,69.66,69.69,32679.0,66.1044,66.1519,66.0949,66.1234,32679.0
2023-09-01 12:50:00,69.69,69.77,69.68,69.77,33469.0,66.1234,66.1993,66.1139,66.1993,33469.0
2023-09-01 12:55:00,69.77,69.85,69.75,69.81,27988.0,66.1993,66.2752,66.1803,66.2373,27988.0
2023-09-01 13:00:00,69.82,69.83,69.75,69.81,18338.0,66.2468,66.2562,66.1803,66.2373,18338.0
2023-09-01 13:05:00,69.8,69.86,69.8,69.83,17285.0,66.2278,66.2847,66.2278,66.2562,17285.0
2023-09-01 13:10:00,69.84,69.91,69.82,69.88,19889.0,66.2657,66.3321,66.2468,66.3037,19889.0
2023-09-01 13:15:00,69.88,69.94,69.87,69.91,15625.0,66.3037,66.3606,66.2942,66.3321,15625.0
2023-09-01 13:20:00,69.9,69.91,69.82,69.83,34357.0,66.3227,66.3321,66.2468,66.2562,34357.0
2023-09-01 13:25:00,69.83,69.89,69.81,69.82,23891.0,66.2562,66.3132,66.2373,66.2468,23891.0
2023-09-01 13:30:00,69.82,69.85,69.74,69.74,24341.0,66.2468,66.2752,66.1708,66.1708,24341.0
2023-09-01 13:35:00,69.75,69.77,69.7,69.7,29299.0,66.1803,66.1993,66.1329,66.1329,29299.0
2023-09-01 13:40:00,69.7,69.74,69.68,69.69,98925.0,66.1329,66.1708,66.1139,66.1234,98925.0
2023-09-01 13:45:00,69.69,69.73,69.68,69.72,66346.0,66.1234,66.1614,66.1139,66.1519,66346.0
2023-09-01 13:50:00,69.71,69.73,69.67,69.7,80764.0,66.1424,66.1614,66.1044,66.1329,80764.0
2023-09-01 13:55:00,69.71,69.71,69.63,69.65,30146.0,66.1424,66.1424,66.0665,66.0855,30146.0
2023-09-01 14:00:00,69.65,69.68,69.59,69.62,52885.0,66.0855,66.1139,66.0285,66.057,52885.0
2023-09-01 14:05:00,69.62,69.68,69.62,69.65,29381.0,66.057,66.1139,66.057,66.0855,29381.0
2023-09-01 14:10:00,69.65,69.7,69.64,69.67,69100.0,66.0855,66.1329,66.076,66.1044,69100.0
2023-09-01 14:15:00,69.67,69.68,69.63,69.65,44382.0,66.1044,66.1139,66.0665,66.0855,44382.0
2023-09-01 14:20:00,69.65,69.71,69.63,69.69,85145.0,66.0855,66.1424,66.0665,66.1234,85145.0
2023-09-01 14:25:00,69.7,69.7,69.63,69.66,40955.0,66.1329,66.1329,66.0665,66.0949,40955.0
2023-09-01 14:30:00,69.65,69.66,69.62,69.64,65918.0,66.0855,66.0949,66.057,66.076,65918.0
2023-09-01 14:35:00,69.63,69.77,69.61,69.77,46034.0,66.0665,66.1993,66.0475,66.1993,46034.0
2023-09-01 14:40:00,69.77,69.84,69.75,69.83,32153.0,66.1993,66.2657,66.1803,66.2562,32153.0
2023-09-01 14:45:00,69.82,69.84,69.78,69.84,22528.0,66.2468,66.2657,66.2088,66.2657,22528.0
2023-09-01 14:50:00,69.84,69.87,69.81,69.83,16914.0,66.2657,66.2942,66.2373,66.2562,16914.0
2023-09-01 14:55:00,69.84,69.84,69.77,69.79,48922.0,66.2657,66.2657,66.1993,66.2183,48922.0
2023-09-01 15:00:00,69.8,69.8,69.75,69.78,25873.0,66.2278,66.2278,66.1803,66.2088,25873.0
2023-09-01 15:05:00,69.78,69.79,69.72,69.72,43669.0,66.2088,66.2183,66.1519,66.1519,43669.0
2023-09-01 15:10:00,69.72,69.77,69.71,69.73,47405.0,66.1519,66.1993,66.1424,66.1614,47405.0
2023-09-01 15:15:00,69.73,69.74,69.7,69.72,31312.0,66.1614,66.1708,66.1329,66.1519,31312.0
2023-09-01 15:20:00,69.71,69.75,69.69,69.75,42843.0,66.1424,66.1803,66.1234,66.1803,42843.0
2023-09-01 15:25:00,69.74,69.75,69.7,69.74,47037.0,66.1708,66.1803,66.1329,66.1708,47037.0
2023-09-01 15:30:00,69.74,69.76,69.69,69.69,45746.0,66.1708,66.1898,66.1234,66.1234,45746.0
2023-09-01 15:35:00,69.7,69.71,69.6,69.65,67372.0,66.1329,66.1424,66.038,66.0855,67372.0
2023-09-01 15:40:00,69.65,69.73,69.63,69.73,80521.0,66.0855,66.1614,66.0665,66.1614,80521.0
2023-09-01 15:45:00,69.73,69.73,69.66,69.67,64777.0,66.1614,66.1614,66.0949,66.1044,64777.0
2023-09-01 15:50:00,69.67,69.71,69.58,69.7,179523.0,66.1044,66.1424,66.019,66.1329,179523.0
2023-09-01 15:55:00,69.69,69.73,69.65,69.69,343791.0,66.1234,66.1614,66.0855,66.1234,343791.0
2023-09-05 09:30:00,69.59,69.65,69.23,69.46,249755.0,66.0285,66.0855,65.6869,65.9052,249755.0
2023-09-05 09:35:00,69.46,69.5,69.2,69.27,92543.0,65.9052,65.9431,65.6585,65.7249,92543.0
2023-09-05 09:40:00,69.27,69.38,69.23,69.34,43644.0,65.7249,65.8293,65.6869,65.7913,43644.0
2023-09-05 09:45:00,69.34,69.44,69.3,69.41,66947.0,65.7913,65.8862,65.7534,65.8577,66947.0
2023-09-05 09:50:00,69.41,69.56,69.4,69.55,38290.0,65.8577,66.0001,65.8482,65.9906,38290.0
2023-09-05 09:55:00,69.55,69.62,69.52,69.58,57912.0,65.9906,66.057,65.9621,66.019,57912.0
2023-09-05 10:00:00,69.58,69.7,69.53,69.69,61040.0,66.019,66.1329,65.9716,66.1234,61040.0
2023-09-05 10:05:00,69.69,69.73,69.6,69.63,64636.0,66.1234,66.1614,66.038,66.0665,64636.0
2023-09-05 10:10:00,69.64,69.68,69.46,69.5,32182.0,66.076,66.1139,65.9052,65.9431,32182.0
2023-09-05 10:15:00,69.51,69.51,69.35,69.46,41625.0,65.9526,65.9526,65.8008,65.9052,41625.0
2023-09-05 10:20:00,69.45,69.47,69.38,69.47,81382.0,65.8957,65.9147,65.8293,65.9147,81382.0
2023-09-05 10:25:00,69.48,69.53,69.37,69.38,104681.0,65.9242,65.9716,65.8198,65.8293,104681.0
2023-09-05 10:30:00,69.38,69.38,69.31,69.34,27921.0,65.8293,65.8293,65.7629,65.7913,27921.0
2023-09-05 10:35:00,69.34,69.5,69.31,69.5,139231.0,65.7913,65.9431,65.7629,65.9431,139231.0
2023-09-05 10:40:00,69.5,69.5,69.39,69.43,65447.0,65.9431,65.9431,65.8388,65.8767,65447.0
2023-09-05 10:45:00,69.42,69.49,69.41,69.46,401835.0,65.8672,65.9336,65.8577,65.9052,401835.0
2023-09-05 10:50:00,69.46,69.52,69.43,69.48,41788.0,65.9052,65.9621,65.8767,65.9242,41788.0
2023-09-05 10:55:00,69.48,69.53,69.44,69.48,44613.0,65.9242,65.9716,65.8862,65.9242,44613.0
2023-09-05 11:00:00,69.49,69.51,69.39,69.39,34974.0,65.9336,65.9526,65.8388,65.8388,34974.0
2023-09-05 11:05:00,69.4,69.42,69.36,69.37,27019.0,65.8482,65.8672,65.8103,65.8198,27019.0
2023-09-05 11:10:00,69.36,69.4,69.26,69.26,19448.0,65.8103,65.8482,65.7154,65.7154,19448.0
2023-09-05 11:15:00,69.26,69.27,69.18,69.21,19439.0,65.7154,65.7249,65.6395,65.668,19439.0
2023-09-05 11:20:00,69.22,69.27,69.2,69.26,76802.0,65.6775,65.7249,65.6585,65.7154,76802.0
2023-09-05 11:25:00,69.26,69.28,69.24,69.26,27588.0,65.7154,65.7344,65.6964,65.7154,27588.0
2023-09-05 11:30:00,69.26,69.26,69.19,69.23,54680.0,65.7154,65.7154,65.649,65.6869,54680.0
2023-09-05 11:35:00,69.22,69.24,69.16,69.18,40607.0,65.6775,65.6964,65.6205,65.6395,40607.0
2023-09-05 11:40:00,69.18,69.25,69.18,69.25,68217.0,65.6395,65.7059,65.6395,65.7059,68217.0
2023-09-05 11:45:00,69.25,69.3,69.24,69.3,28717.0,65.7059,65.7534,65.6964,65.7534,28717.0
2023-09-05 11:50:00,69.3,69.33,69.29,69.31,20156.0,65.7534,65.7818,65.7439,65.7629,20156.0
2023-09-05 11:55:00,69.31,69.33,69.29,69.31,25594.0,65.7629,65.7818,65.7439,65.7629,25594.0
2023-09-05 12:00:00,69.32,69.37,69.29,69.37,19750.0,65.7723,65.8198,65.7439,65.8198,19750.0
2023-09-05 12:05:00,69.37,69.4,69.32,69.36,26563.0,65.8198,65.8482,65.7723,65.8103,26563.0
2023-09-05 12:10:00,69.36,69.38,69.34,69.37,19817.0,65.8103,65.8293,65.7913,65.8198,19817.0
2023-09-05 12:15:00,69.37,69.37,69.34,69.34,13271.0,65.8198,65.8198,65.7913,65.7913,13271.0
2023-09-05 12:20:00,69.34,69.34,69.3,69.32,23737.0,65.7913,65.7913,65.7534,65.7723,23737.0
2023-09-05 12:25:00,69.31,69.33,69.3,69.3,13687.0,65.7629,65.7818,65.7534,65.7534,13687.0
2023-09-05 12:30:00,69.3,69.35,69.25,69.34,53993.0,65.7534,65.8008,65.7059,65.7913,53993.0
2023-09-05 12:35:00,69.33,69.34,69.29,69.3,15177.0,65.7818,65.7913,65.7439,65.7534,15177.0
2023-09-05 12:40:00,69.31,69.33,69.29,69.33,23408.0,65.7629,65.7818,65.7439,65.7818,23408.0
2023-09-05 12:45:00,69.32,69.36,69.32,69.33,16983.0,65.7723,65.8103,65.7723,65.7818,16983.0
2023-09-05 12:50:00,69.33,69.34,69.3,69.31,17310.0,65.7818,65.7913,65.7534,65.7629,17310.0
2023-09-05 12:55:00,69.3,69.31,69.27,69.29,21528.0,65.7534,65.7629,65.7249,65.7439,21528.0
2023-09-05 13:00:00,69.28,69.29,69.21,69.22,17693.0,65.7344,65.7439,65.668,65.6775,17693.0
2023-09-05 13:05:00,69.22,69.22,69.18,69.19,11197.0,65.6775,65.6775,65.6395,65.649,11197.0
2023-09-05 13:10:00,69.18,69.19,69.12,69.14,21620.0,65.6395,65.649,65.5826,65.6016,21620.0
2023-09-05 13:15:00,69.14,69.14,69.1,69.12,17399.0,65.6016,65.6016,65.5636,65.5826,17399.0
2023-09-05 13:20:00,69.12,69.14,69.08,69.12,31320.0,65.5826,65.6016,65.5446,65.5826,31320.0
2023-09-05 13:25:00,69.11,69.12,69.05,69.05,17236.0,65.5731,65.5826,65.5162,65.5162,17236.0
2023-09-05 13:30:00,69.05,69.08,69.01,69.08,14575.0,65.5162,65.5446,65.4782,65.5446,14575.0
2023-09-05 13:35:00,69.08,69.08,69.03,69.03,14362.0,65.5446,65.5446,65.4972,65.4972,14362.0
2023-09-05 13:40:00,69.03,69.13,69.02,69.13,41665.0,65.4972,65.5921,65.4877,65.5921,41665.0
2023-09-05 13:45:00,69.13,69.16,69.12,69.16,21916.0,65.5921,65.6205,65.5826,65.6205,21916.0
2023-09-05 13:50:00,69.15,69.2,69.14,69.17,19916.0,65.611,65.6585,65.6016,65.63,19916.0
2023-09-05 13:55:00,69.16,69.19,69.15,69.19,22751.0,65.6205,65.649,65.611,65.649,22751.0
2023-09-05 14:00:00,69.18,69.22,69.17,69.19,17965.0,65.6395,65.6775,65.63,65.649,17965.0
2023-09-05 14:05:00,69.2,69.2,69.15,69.17,19854.0,65.6585,65.6585,65.611,65.63,19854.0
2023-09-05 14:10:00,69.17,69.24,69.16,69.23,21199.0,65.63,65.6964,65.6205,65.6869,21199.0
2023-09-05 14:15:00,69.24,69.27,69.23,69.27,27203.0,65.6964,65.7249,65.6869,65.7249,27203.0
2023-09-05 14:20:00,69.27,69.29,69.24,69.25,18053.0,65.7249,65.7439,65.6964,65.7059,18053.0
2023-09-05 14:25:00,69.25,69.26,69.21,69.26,33589.0,65.7059,65.7154,65.668,65.7154,33589.0
2023-09-05 14:30:00,69.27,69.32,69.26,69.31,25327.0,65.7249,65.7723,65.7154,65.7629,25327.0
2023-09-05 14:35:00,69.3,69.33,69.27,69.32,31870.0,65.7534,65.7818,65.7249,65.7723,31870.0
2023-09-05 14:40:00,69.32,69.38,69.32,69.34,15364.0,65.7723,65.8293,65.7723,65.7913,15364.0
2023-09-05 14:45:00,69.34,69.4,69.33,69.4,27767.0,65.7913,65.8482,65.7818,65.8482,27767.0
2023-09-05 14:50:00,69.4,69.43,69.39,69.43,23244.0,65.8482,65.8767,65.8388,65.8767,23244.0
2023-09-05 14:55:00,69.42,69.45,69.41,69.45,29607.0,65.8672,65.8957,65.8577,65.8957,29607.0
2023-09-05 15:00:00,69.45,69.46,69.38,69.41,41152.0,65.8957,65.9052,65.8293,65.8577,41152.0
2023-09-05 15:05:00,69.41,69.44,69.39,69.42,22511.0,65.8577,65.8862,65.8388,65.8672,22511.0
2023-09-05 15:10:00,69.42,69.45,69.4,69.42,30447.0,65.8672,65.8957,65.8482,65.8672,30447.0
2023-09-05 15:15:00,69.42,69.48,69.42,69.45,33174.0,65.8672,65.9242,65.8672,65.8957,33174.0
2023-09-05 15:20:00,69.45,69.46,69.42,69.43,32591.0,65.8957,65.9052,65.8672,65.8767,32591.0
2023-09-05 15:25:00,69.44,69.48,69.42,69.47,29471.0,65.8862,65.9242,65.8672,65.9147,29471.0
2023-09-05 15:30:00,69.47,69.47,69.41,69.43,36172.0,65.9147,65.9147,65.8577,65.8767,36172.0
2023-09-05 15:35:00,69.42,69.52,69.41,69.51,52188.0,65.8672,65.9621,65.8577,65.9526,52188.0
2023-09-05 15:40:00,69.52,69.54,69.48,69.5,48859.0,65.9621,65.9811,65.9242,65.9431,48859.0
2023-09-05 15:45:00,69.5,69.52,69.45,69.52,124370.0,65.9431,65.9621,65.8957,65.9621,124370.0
2023-09-05 15:50:00,69.51,69.55,69.5,69.53,181762.0,65.9526,65.9906,65.9431,65.9716,181762.0
2023-09-05 15:55:00,69.53,69.59,69.52,69.56,726277.0,65.9716,66.0285,65.9621,66.0001,726277.0
2023-09-06 09:30:00,69.65,69.66,69.25,69.33,97135.0,66.0855,66.0949,65.7059,65.7818,97135.0
2023-09-06 09:35:00,69.3,69.48,69.3,69.47,31249.0,65.7534,65.9242,65.7534,65.9147,31249.0
2023-09-06 09:40:00,69.45,69.46,69.28,69.31,38150.0,65.8957,65.9052,65.7344,65.7629,38150.0
2023-09-06 09:45:00,69.31,69.38,69.25,69.37,37444.0,65.7629,65.8293,65.7059,65.8198,37444.0
2023-09-06 09:50:00,69.39,69.39,69.3,69.33,23616.0,65.8388,65.8388,65.7534,65.7818,23616.0
2023-09-06 09:55:00,69.36,69.49,69.35,69.48,28657.0,65.8103,65.9336,65.8008,65.9242,28657.0
2023-09-06 10:00:00,69.47,69.48,69.37,69.41,36022.0,65.9147,65.9242,65.8198,65.8577,36022.0
2023-09-06 10:05:00,69.42,69.58,69.42,69.53,57590.0,65.8672,66.019,65.8672,65.9716,57590.0
2023-09-06 10:10:00,69.53,69.62,69.52,69.59,33274.0,65.9716,66.057,65.9621,66.0285,33274.0
2023-09-06 10:15:00,69.58,69.63,69.57,69.61,24874.0,66.019,66.0665,66.0095,66.0475,24874.0
2023-09-06 10:20:00,69.61,69.62,69.56,69.56,24493.0,66.0475,66.057,66.0001,66.0001,24493.0
2023-09-06 10:25:00,69.56,69.62,69.51,69.56,39415.0,66.0001,66.057,65.9526,66.0001,39415.0
2023-09-06 10:30:00,69.56,69.6,69.5,69.53,19234.0,66.0001,66.038,65.9431,65.9716,19234.0
2023-09-06 10:35:00,69.52,69.53,69.46,69.52,31309.0,65.9621,65.9716,65.9052,65.9621,31309.0
2023-09-06 10:40:00,69.51,69.55,69.45,69.47,17959.0,65.9526,65.9906,65.8957,65.9147,17959.0
2023-09-06 10:45:00,69.47,69.49,69.4,69.47,29825.0,65.9147,65.9336,65.8482,65.9147,29825.0
2023-09-06 10:50:00,69.48,69.52,69.45,69.51,33567.0,65.9242,65.9621,65.8957,65.9526,33567.0
2023-09-06 10:55:00,69.5,69.52,69.48,69.5,32331.0,65.9431,65.9621,65.9242,65.9431,32331.0
2023-09-06 11:00:00,69.5,69.55,69.49,69.52,22197.0,65.9431,65.9906,65.9336,65.9621,22197.0
2023-09-06 11:05:00,69.51,69.56,69.5,69.54,22578.0,65.9526,66.0001,65.9431,65.9811,22578.0
2023-09-06 11:10:00,69.54,69.57,69.52,69.56,42827.0,65.9811,66.0095,65.9621,66.0001,42827.0
2023-09-06 11:15:00,69.57,69.57,69.5,69.53,23272.0,66.0095,66.0095,65.9431,65.9716,23272.0
2023-09-06 11:20:00,69.54,69.57,69.49,69.56,24617.0,65.9811,66.0095,65.9336,66.0001,24617.0
2023-09-06 11:25:00,69.56,69.57,69.5,69.5,26547.0,66.0001,66.0095,65.9431,65.9431,26547.0
2023-09-06 11:30:00,69.51,69.52,69.44,69.47,35012.0,65.9526,65.9621,65.8862,65.9147,35012.0
2023-09-06 11:35:00,69.47,69.52,69.45,69.46,31659.0,65.9147,65.9621,65.8957,65.9052,31659.0
2023-09-06 11:40:00,69.47,69.49,69.43,69.45,15899.0,65.9147,65.9336,65.8767,65.8957,15899.0
2023-09-06 11:45:00,69.45,69.47,69.4,69.43,18018.0,65.8957,65.9147,65.8482,65.8767,18018.0
2023-09-06 11:50:00,69.42,69.5,69.41,69.47,18446.0,65.8672,65.9431,65.8577,65.9147,18446.0
2023-09-06 11:55:00,69.48,69.5,69.45,69.47,19458.0,65.9242,65.9431,65.8957,65.9147,19458.0
2023-09-06 12:00:00,69.47,69.5,69.43,69.45,19864.0,65.9147,65.9431,65.8767,65.8957,19864.0
2023-09-06 12:05:00,69.45,69.52,69.45,69.5,17353.0,65.8957,65.9621,65.8957,65.9431,17353.0
2023-09-06 12:10:00,69.5,69.54,69.49,69.53,14340.0,65.9431,65.9811,65.9336,65.9716,14340.0
2023-09-06 12:15:00,69.54,69.55,69.48,69.5,20036.0,65.9811,65.9906,65.9242,65.9431,20036.0
2023-09-06 12:20:00,69.51,69.57,69.51,69.56,14107.0,65.9526,66.0095,65.9526,66.0001,14107.0
2023-09-06 12:25:00,69.56,69.58,69.55,69.56,24850.0,66.0001,66.019,65.9906,66.0001,24850.0
2023-09-06 12:30:00,69.55,69.59,69.54,69.56,16629.0,65.9906,66.0285,65.9811,66.0001,16629.0
2023-09-06 12:35:00,69.57,69.58,69.54,69.55,13520.0,66.0095,66.019,65.9811,65.9906,13520.0
2023-09-06 12:40:00,69.55,69.55,69.49,69.5,12629.0,65.9906,65.9906,65.9336,65.9431,12629.0
2023-09-06 12:45:00,69.5,69.5,69.41,69.46,37003.0,65.9431,65.9431,65.8577,65.9052,37003.0
2023-09-06 12:50:00,69.47,69.53,69.46,69.48,29025.0,65.9147,65.9716,65.9052,65.9242,29025.0
2023-09-06 12:55:00,69.46,69.51,69.43,69.5,35477.0,65.9052,65.9526,65.8767,65.9431,35477.0
2023-09-06 13:00:00,69.5,69.51,69.46,69.5,31078.0,65.9431,65.9526,65.9052,65.9431,31078.0
2023-09-06 13:05:00,69.5,69.52,69.44,69.47,23786.0,65.9431,65.9621,65.8862,65.9147,23786.0
2023-09-06 13:10:00,69.47,69.52,69.46,69.5,23768.0,65.9147,65.9621,65.9052,65.9431,23768.0
2023-09-06 13:15:00,69.5,69.55,69.49,69.54,28237.0,65.9431,65.9906,65.9336,65.9811,28237.0
2023-09-06 13:20:00,69.55,69.56,69.52,69.55,15311.0,65.9906,66.0001,65.9621,65.9906,15311.0
2023-09-06 13:25:00,69.55,69.57,69.52,69.55,18569.0,65.9906,66.0095,65.9621,65.9906,18569.0
2023-09-06 13:30:00,69.55,69.55,69.52,69.52,14846.0,65.9906,65.9906,65.9621,65.9621,14846.0
2023-09-06 13:35:00,69.53,69.56,69.52,69.56,15820.0,65.9716,66.0001,65.9621,66.0001,15820.0
2023-09-06 13:40:00,69.55,69.59,69.51,69.59,19753.0,65.9906,66.0285,65.9526,66.0285,19753.0
2023-09-06 13:45:00,69.59,69.6,69.55,69.56,13080.0,66.0285,66.038,65.9906,66.0001,13080.0
2023-09-06 13:50:00,69.57,69.58,69.54,69.56,12014.0,66.0095,66.019,65.9811,66.0001,12014.0
2023-09-06 13:55:00,69.56,69.6,69.55,69.59,15089.0,66.0001,66.038,65.9906,66.0285,15089.0
2023-09-06 14:00:00,69.59,69.67,69.58,69.65,21204.0,66.0285,66.1044,66.019,66.0855,21204.0
2023-09-06 14:05:00,69.65,69.66,69.6,69.66,18691.0,66.0855,66.0949,66.038,66.0949,18691.0
2023-09-06 14:10:00,69.66,69.66,69.62,69.65,22965.0,66.0949,66.0949,66.057,66.0855,22965.0
2023-09-06 14:15:00,69.65,69.66,69.63,69.66,17186.0,66.0855,66.0949,66.0665,66.0949,17186.0
2023-09-06 14:20:00,69.66,69.66,69.62,69.64,24158.0,66.0949,66.0949,66.057,66.076,24158.0
2023-09-06 14:25:00,69.64,69.67,69.63,69.64,19674.0,66.076,66.1044,66.0665,66.076,19674.0
2023-09-06 14:30:00,69.64,69.69,69.63,69.66,23936.0,66.076,66.1234,66.0665,66.0949,23936.0
2023-09-06 14:35:00,69.65,69.67,69.64,69.67,15704.0,66.0855,66.1044,66.076,66.1044,15704.0
2023-09-06 14:40:00,69.66,69.7,69.65,69.7,27882.0,66.0949,66.1329,66.0855,66.1329,27882.0
2023-09-06 14:45:00,69.7,69.71,69.68,69.7,20206.0,66.1329,66.1424,66.1139,66.1329,20206.0
2023-09-06 14:50:00,69.7,69.71,69.66,69.67,31482.0,66.1329,66.1424,66.0949,66.1044,31482.0
2023-09-06 14:55:00,69.67,69.68,69.65,69.68,26760.0,66.1044,66.1139,66.0855,66.1139,26760.0
2023-09-06 15:00:00,69.68,69.69,69.64,69.67,27788.0,66.1139,66.1234,66.076,66.1044,27788.0
2023-09-06 15:05:00,69.66,69.67,69.56,69.58,49037.0,66.0949,66.1044,66.0001,66.019,49037.0
2023-09-06 15:10:00,69.58,69.63,69.57,69.59,43202.0,66.019,66.0665,66.0095,66.0285,43202.0
2023-09-06 15:15:00,69.6,69.67,69.58,69.66,50331.0,66.038,66.1044,66.019,66.0949,50331.0
2023-09-06 15:20:00,69.67,69.67,69.64,69.67,31215.0,66.1044,66.1044,66.076,66.1044,31215.0
2023-09-06 15:25:00,69.67,69.68,69.6,69.67,49139.0,66.1044,66.1139,66.038,66.1044,49139.0
2023-09-06 15:30:00,69.65,69.71,69.63,69.7,53369.0,66.0855,66.1424,66.0665,66.1329,53369.0
2023-09-06 15:35:00,69.7,69.7,69.65,69.7,55743.0,66.1329,66.1329,66.0855,66.1329,55743.0
2023-09-06 15:40:00,69.7,69.7,69.65,69.69,97467.0,66.1329,66.1329,66.0855,66.1234,97467.0
2023-09-06 15:45:00,69.69,69.71,69.67,69.7,79290.0,66.1234,66.1424,66.1044,66.1329,79290.0
2023-09-06 15:50:00,69.69,69.69,69.55,69.62,144084.0,66.1234,66.1234,65.9906,66.057,144084.0
2023-09-06 15:55:00,69.61,69.76,69.61,69.72,514619.0,66.0475,66.1898,66.0475,66.1519,514619.0
2023-09-07 09:30:00,69.98,70.28,69.97,70.26,132812.0,66.3986,66.6832,66.3891,66.6642,132812.0
2023-09-07 09:35:00,70.26,70.31,70.1,70.12,51151.0,66.6642,66.7117,66.5124,66.5314,51151.0
2023-09-07 09:40:00,70.11,70.18,70.05,70.1,51109.0,66.5219,66.5883,66.465,66.5124,51109.0
2023-09-07 09:45:00,70.09,70.22,70.07,70.14,95170.0,66.5029,66.6263,66.484,66.5504,95170.0
2023-09-07 09:50:00,70.15,70.31,70.15,70.29,42573.0,66.5599,66.7117,66.5599,66.6927,42573.0
2023-09-07 09:55:00,70.29,70.31,70.17,70.27,49807.0,66.6927,66.7117,66.5788,66.6737,49807.0
2023-09-07 10:00:00,70.26,70.35,70.24,70.33,67593.0,66.6642,66.7496,66.6453,66.7307,67593.0
2023-09-07 10:05:00,70.33,70.35,70.24,70.31,63258.0,66.7307,66.7496,66.6453,66.7117,63258.0
2023-09-07 10:10:00,70.31,70.32,70.1,70.11,32808.0,66.7117,66.7212,66.5124,66.5219,32808.0
2023-09-07 10:15:00,70.12,70.12,69.94,69.95,38011.0,66.5314,66.5314,66.3606,66.3701,38011.0
2023-09-07 10:20:00,69.95,69.96,69.71,69.71,73043.0,66.3701,66.3796,66.1424,66.1424,73043.0
2023-09-07 10:25:00,69.69,69.81,69.65,69.78,65842.0,66.1234,66.2373,66.0855,66.2088,65842.0
2023-09-07 10:30:00,69.81,69.91,69.8,69.87,62931.0,66.2373,66.3321,66.2278,66.2942,62931.0
2023-09-07 10:35:00,69.87,70.02,69.86,70.01,29574.0,66.2942,66.4365,66.2847,66.427,29574.0
2023-09-07 10:40:00,70.01,70.05,69.95,70.05,20993.0,66.427,66.465,66.3701,66.465,20993.0
2023-09-07 10:45:00,70.05,70.08,70.03,70.05,25523.0,66.465,66.4934,66.446,66.465,25523.0
2023-09-07 10:50:00,70.06,70.14,70.06,70.11,23553.0,66.4745,66.5504,66.4745,66.5219,23553.0
2023-09-07 10:55:00,70.1,70.15,70.07,70.13,16260.0,66.5124,66.5599,66.484,66.5409,16260.0
2023-09-07 11:00:00,70.13,70.21,70.12,70.17,20091.0,66.5409,66.6168,66.5314,66.5788,20091.0
2023-09-07 11:05:00,70.17,70.26,70.16,70.26,38367.0,66.5788,66.6642,66.5694,66.6642,38367.0
2023-09-07 11:10:00,70.26,70.31,70.22,70.29,32330.0,66.6642,66.7117,66.6263,66.6927,32330.0
2023-09-07 11:15:00,70.3,70.31,70.22,70.27,38728.0,66.7022,66.7117,66.6263,66.6737,38728.0
2023-09-07 11:20:00,70.27,70.29,70.2,70.27,46289.0,66.6737,66.6927,66.6073,66.6737,46289.0
2023-09-07 11:25:00,70.27,70.28,70.22,70.23,22552.0,66.6737,66.6832,66.6263,66.6358,22552.0
2023-09-07 11:30:00,70.23,70.31,70.18,70.31,44635.0,66.6358,66.7117,66.5883,66.7117,44635.0
2023-09-07 11:35:00,70.31,70.34,70.29,70.32,32241.0,66.7117,66.7401,66.6927,66.7212,32241.0
2023-09-07 11:40:00,70.31,70.33,70.26,70.28,27897.0,66.7117,66.7307,66.6642,66.6832,27897.0
2023-09-07 11:45:00,70.28,70.34,70.26,70.31,24042.0,66.6832,66.7401,66.6642,66.7117,24042.0
2023-09-07 11:50:00,70.3,70.31,70.24,70.3,15596.0,66.7022,66.7117,66.6453,66.7022,15596.0
2023-09-07 11:55:00,70.3,70.32,70.24,70.27,18260.0,66.7022,66.7212,66.6453,66.6737,18260.0
2023-09-07 12:00:00,70.28,70.31,70.25,70.26,23303.0,66.6832,66.7117,66.6547,66.6642,23303.0
2023-09-07 12:05:00,70.26,70.35,70.26,70.3,32519.0,66.6642,66.7496,66.6642,66.7022,32519.0
2023-09-07 12:10:00,70.3,70.33,70.28,70.28,12262.0,66.7022,66.7307,66.6832,66.6832,12262.0
2023-09-07 12:15:00,70.29,70.35,70.26,70.29,26566.0,66.6927,66.7496,66.6642,66.6927,26566.0
2023-09-07 12:20:00,70.3,70.36,70.27,70.35,21370.0,66.7022,66.7591,66.6737,66.7496,21370.0
2023-09-07 12:25:00,70.35,70.38,70.33,70.37,19423.0,66.7496,66.7781,66.7307,66.7686,19423.0
2023-09-07 12:30:00,70.37,70.37,70.29,70.31,25173.0,66.7686,66.7686,66.6927,66.7117,25173.0
2023-09-07 12:35:00,70.31,70.33,70.27,70.28,28145.0,66.7117,66.7307,66.6737,66.6832,28145.0
2023-09-07 12:40:00,70.29,70.36,70.28,70.36,27379.0,66.6927,66.7591,66.6832,66.7591,27379.0
2023-09-07 12:45:00,70.37,70.39,70.33,70.36,19904.0,66.7686,66.7876,66.7307,66.7591,19904.0
2023-09-07 12:50:00,70.36,70.38,70.35,70.38,16736.0,66.7591,66.7781,66.7496,66.7781,16736.0
2023-09-07 12:55:00,70.39,70.42,70.36,70.39,18256.0,66.7876,66.816,66.7591,66.7876,18256.0
2023-09-07 13:00:00,70.38,70.41,70.37,70.38,19065.0,66.7781,66.8066,66.7686,66.7781,19065.0
2023-09-07 13:05:00,70.37,70.4,70.33,70.35,13365.0,66.7686,66.7971,66.7307,66.7496,13365.0
2023-09-07 13:10:00,70.36,70.36,70.32,70.33,14290.0,66.7591,66.7591,66.7212,66.7307,14290.0
2023-09-07 13:15:00,70.34,70.41,70.33,70.38,17073.0,66.7401,66.8066,66.7307,66.7781,17073.0
2023-09-07 13:20:00,70.38,70.4,70.33,70.35,15024.0,66.7781,66.7971,66.7307,66.7496,15024.0
2023-09-07 13:25:00,70.36,70.37,70.31,70.33,21257.0,66.7591,66.7686,66.7117,66.7307,21257.0
2023-09-07 13:30:00,70.33,70.34,70.31,70.32,28679.0,66.7307,66.7401,66.7117,66.7212,28679.0
2023-09-07 13:35:00,70.31,70.34,70.3,70.31,17351.0,66.7117,66.7401,66.7022,66.7117,17351.0
2023-09-07 13:40:00,70.31,70.32,70.28,70.3,26037.0,66.7117,66.7212,66.6832,66.7022,26037.0
2023-09-07 13:45:00,70.3,70.31,70.28,70.28,23576.0,66.7022,66.7117,66.6832,66.6832,23576.0
2023-09-07 13:50:00,70.28,70.28,70.23,70.25,14312.0,66.6832,66.6832,66.6358,66.6547,14312.0
2023-09-07 13:55:00,70.25,70.26,70.19,70.21,16965.0,66.6547,66.6642,66.5978,66.6168,16965.0
2023-09-07 14:00:00,70.19,70.24,70.19,70.22,14132.0,66.5978,66.6453,66.5978,66.6263,14132.0
2023-09-07 14:05:00,70.23,70.23,70.17,70.17,13878.0,66.6358,66.6358,66.5788,66.5788,13878.0
2023-09-07 14:10:00,70.17,70.19,70.12,70.13,21956.0,66.5788,66.5978,66.5314,66.5409,21956.0
2023-09-07 14:15:00,70.12,70.12,70.05,70.06,14497.0,66.5314,66.5314,66.465,66.4745,14497.0
2023-09-07 14:20:00,70.05,70.07,70.04,70.05,13849.0,66.465,66.484,66.4555,66.465,13849.0
2023-09-07 14:25:00,70.05,70.06,70.0,70.0,15543.0,66.465,66.4745,66.4175,66.4175,15543.0
2023-09-07 14:30:00,70.0,70.03,69.99,70.02,20122.0,66.4175,66.446,66.4081,66.4365,20122.0
2023-09-07 14:35:00,70.01,70.03,69.98,69.98,18895.0,66.427,66.446,66.3986,66.3986,18895.0
2023-09-07 14:40:00,69.98,69.99,69.95,69.97,20090.0,66.3986,66.4081,66.3701,66.3891,20090.0
2023-09-07 14:45:00,69.97,70.01,69.97,70.01,23149.0,66.3891,66.427,66.3891,66.427,23149.0
2023-09-07 14:50:00,70.01,70.03,69.98,70.01,30247.0,66.427,66.446,66.3986,66.427,30247.0
2023-09-07 14:55:00,70.0,70.05,70.0,70.04,23854.0,66.4175,66.465,66.4175,66.4555,23854.0
2023-09-07 15:00:00,70.04,70.05,69.99,70.0,28250.0,66.4555,66.465,66.4081,66.4175,28250.0
2023-09-07 15:05:00,70.0,70.0,69.9,69.91,46630.0,66.4175,66.4175,66.3227,66.3321,46630.0
2023-09-07 15:10:00,69.91,69.95,69.9,69.92,32433.0,66.3321,66.3701,66.3227,66.3416,32433.0
2023-09-07 15:15:00,69.91,69.92,69.89,69.92,39734.0,66.3321,66.3416,66.3132,66.3416,39734.0
2023-09-07 15:20:00,69.92,69.95,69.92,69.94,32453.0,66.3416,66.3701,66.3416,66.3606,32453.0
2023-09-07 15:25:00,69.94,69.95,69.92,69.92,37637.0,66.3606,66.3701,66.3416,66.3416,37637.0
2023-09-07 15:30:00,69.92,69.98,69.9,69.95,92288.0,66.3416,66.3986,66.3227,66.3701,92288.0
2023-09-07 15:35:00,69.96,69.97,69.91,69.91,45817.0,66.3796,66.3891,66.3321,66.3321,45817.0
2023-09-07 15:40:00,69.91,69.96,69.89,69.95,54569.0,66.3321,66.3796,66.3132,66.3701,54569.0
2023-09-07 15:45:00,69.95,70.01,69.94,70.0,52120.0,66.3701,66.427,66.3606,66.4175,52120.0
2023-09-07 15:50:00,70.01,70.09,69.94,69.95,183609.0,66.427,66.5029,66.3606,66.3701,183609.0
2023-09-07 15:55:00,69.95,70.08,69.9,70.03,562586.0,66.3701,66.4934,66.3227,66.446,562586.0
2023-09-08 09:30:00,69.99,69.99,69.7,69.9,61487.0,66.4081,66.4081,66.1329,66.3227,61487.0
2023-09-08 09:35:00,69.9,69.95,69.85,69.9,14174.0,66.3227,66.3701,66.2752,66.3227,14174.0
2023-09-08 09:40:00,69.9,70.0,69.88,69.95,22791.0,66.3227,66.4175,66.3037,66.3701,22791.0
2023-09-08 09:45:00,69.94,69.94,69.86,69.88,16155.0,66.3606,66.3606,66.2847,66.3037,16155.0
2023-09-08 09:50:00,69.89,69.89,69.76,69.8,215314.0,66.3132,66.3132,66.1898,66.2278,215314.0
2023-09-08 09:55:00,69.81,69.85,69.72,69.84,46249.0,66.2373,66.2752,66.1519,66.2657,46249.0
2023-09-08 10:00:00,69.82,69.84,69.62,69.63,39118.0,66.2468,66.2657,66.057,66.0665,39118.0
2023-09-08 10:05:00,69.63,69.65,69.56,69.56,46635.0,66.0665,66.0855,66.0001,66.0001,46635.0
2023-09-08 10:10:00,69.56,69.6,69.48,69.5,44821.0,66.0001,66.038,65.9242,65.9431,44821.0
2023-09-08 10:15:00,69.47,69.48,69.42,69.45,32103.0,65.9147,65.9242,65.8672,65.8957,32103.0
2023-09-08 10:20:00,69.45,69.61,69.44,69.58,144141.0,65.8957,66.0475,65.8862,66.019,144141.0
2023-09-08 10:25:00,69.58,69.64,69.54,69.57,91531.0,66.019,66.076,65.9811,66.0095,91531.0
2023-09-08 10:30:00,69.56,69.61,69.51,69.53,30230.0,66.0001,66.0475,65.9526,65.9716,30230.0
2023-09-08 10:35:00,69.53,69.54,69.47,69.54,18535.0,65.9716,65.9811,65.9147,65.9811,18535.0
2023-09-08 10:40:00,69.55,69.55,69.44,69.48,22617.0,65.9906,65.9906,65.8862,65.9242,22617.0
2023-09-08 10:45:00,69.48,69.51,69.45,69.45,24823.0,65.9242,65.9526,65.8957,65.8957,24823.0
2023-09-08 10:50:00,69.45,69.51,69.45,69.49,40556.0,65.8957,65.9526,65.8957,65.9336,40556.0
2023-09-08 10:55:00,69.48,69.51,69.42,69.45,19122.0,65.9242,65.9526,65.8672,65.8957,19122.0
2023-09-08 11:00:00,69.45,69.5,69.43,69.48,46649.0,65.8957,65.9431,65.8767,65.9242,46649.0
2023-09-08 11:05:00,69.48,69.5,69.43,69.46,24940.0,65.9242,65.9431,65.8767,65.9052,24940.0
2023-09-08 11:10:00,69.46,69.51,69.46,69.49,27097.0,65.9052,65.9526,65.9052,65.9336,27097.0
2023-09-08 11:15:00,69.5,69.51,69.43,69.45,44314.0,65.9431,65.9526,65.8767,65.8957,44314.0
2023-09-08 11:20:00,69.45,69.48,69.35,69.38,90557.0,65.8957,65.9242,65.8008,65.8293,90557.0
2023-09-08 11:25:00,69.37,69.39,69.31,69.32,23090.0,65.8198,65.8388,65.7629,65.7723,23090.0
2023-09-08 11:30:00,69.33,69.39,69.32,69.33,18179.0,65.7818,65.8388,65.7723,65.7818,18179.0
2023-09-08 11:35:00,69.33,69.43,69.33,69.42,15790.0,65.7818,65.8767,65.7818,65.8672,15790.0
2023-09-08 11:40:00,69.43,69.45,69.37,69.38,24742.0,65.8767,65.8957,65.8198,65.8293,24742.0
2023-09-08 11:45:00,69.38,69.38,69.27,69.29,45243.0,65.8293,65.8293,65.7249,65.7439,45243.0
2023-09-08 11:50:00,69.28,69.31,69.25,69.31,49767.0,65.7344,65.7629,65.7059,65.7629,49767.0
2023-09-08 11:55:00,69.3,69.37,69.24,69.36,41251.0,65.7534,65.8198,65.6964,65.8103,41251.0
2023-09-08 12:00:00,69.37,69.39,69.33,69.39,11940.0,65.8198,65.8388,65.7818,65.8388,11940.0
2023-09-08 12:05:00,69.39,69.39,69.33,69.36,17124.0,65.8388,65.8388,65.7818,65.8103,17124.0
2023-09-08 12:10:00,69.35,69.41,69.33,69.41,31571.0,65.8008,65.8577,65.7818,65.8577,31571.0
2023-09-08 12:15:00,69.41,69.49,69.4,69.45,29610.0,65.8577,65.9336,65.8482,65.8957,29610.0
2023-09-08 12:20:00,69.46,69.54,69.46,69.51,13565.0,65.9052,65.9811,65.9052,65.9526,13565.0
2023-09-08 12:25:00,69.5,69.56,69.49,69.56,18983.0,65.9431,66.0001,65.9336,66.0001,18983.0
2023-09-08 12:30:00,69.56,69.59,69.53,69.58,18803.0,66.0001,66.0285,65.9716,66.019,18803.0
2023-09-08 12:35:00,69.58,69.58,69.54,69.55,21131.0,66.019,66.019,65.9811,65.9906,21131.0
2023-09-08 12:40:00,69.55,69.58,69.54,69.56,11366.0,65.9906,66.019,65.9811,66.0001,11366.0
2023-09-08 12:45:00,69.56,69.56,69.48,69.51,41647.0,66.0001,66.0001,65.9242,65.9526,41647.0
2023-09-08 12:50:00,69.5,69.52,69.47,69.5,13796.0,65.9431,65.9621,65.9147,65.9431,13796.0
2023-09-08 12:55:00,69.49,69.51,69.46,69.48,14904.0,65.9336,65.9526,65.9052,65.9242,14904.0
2023-09-08 13:00:00,69.47,69.54,69.46,69.53,10550.0,65.9147,65.9811,65.9052,65.9716,10550.0
2023-09-08 13:05:00,69.53,69.54,69.47,69.48,17503.0,65.9716,65.9811,65.9147,65.9242,17503.0
2023-09-08 13:10:00,69.48,69.51,69.45,69.51,18383.0,65.9242,65.9526,65.8957,65.9526,18383.0
2023-09-08 13:15:00,69.5,69.52,69.47,69.49,11501.0,65.9431,65.9621,65.9147,65.9336,11501.0
2023-09-08 13:20:00,69.48,69.51,69.45,69.46,17926.0,65.9242,65.9526,65.8957,65.9052,17926.0
2023-09-08 13:25:00,69.46,69.47,69.43,69.45,15252.0,65.9052,65.9147,65.8767,65.8957,15252.0
2023-09-08 13:30:00,69.44,69.47,69.39,69.44,34689.0,65.8862,65.9147,65.8388,65.8862,34689.0
2023-09-08 13:35:00,69.44,69.44,69.39,69.41,12883.0,65.8862,65.8862,65.8388,65.8577,12883.0
2023-09-08 13:40:00,69.4,69.42,69.38,69.38,21881.0,65.8482,65.8672,65.8293,65.8293,21881.0
2023-09-08 13:45:00,69.37,69.38,69.28,69.28,60288.0,65.8198,65.8293,65.7344,65.7344,60288.0
2023-09-08 13:50:00,69.28,69.35,69.28,69.31,24634.0,65.7344,65.8008,65.7344,65.7629,24634.0
2023-09-08 13:55:00,69.31,69.36,69.3,69.33,23881.0,65.7629,65.8103,65.7534,65.7818,23881.0
2023-09-08 14:00:00,69.34,69.4,69.34,69.39,14993.0,65.7913,65.8482,65.7913,65.8388,14993.0
2023-09-08 14:05:00,69.39,69.41,69.37,69.4,29152.0,65.8388,65.8577,65.8198,65.8482,29152.0
2023-09-08 14:10:00,69.4,69.4,69.33,69.34,26092.0,65.8482,65.8482,65.7818,65.7913,26092.0
2023-09-08 14:15:00,69.34,69.4,69.32,69.4,49831.0,65.7913,65.8482,65.7723,65.8482,49831.0
2023-09-08 14:20:00,69.4,69.41,69.35,69.39,60817.0,65.8482,65.8577,65.8008,65.8388,60817.0
2023-09-08 14:25:00,69.39,69.41,69.38,69.41,13029.0,65.8388,65.8577,65.8293,65.8577,13029.0
2023-09-08 14:30:00,69.41,69.46,69.39,69.4,35623.0,65.8577,65.9052,65.8388,65.8482,35623.0
2023-09-08 14:35:00,69.4,69.44,69.38,69.4,98437.0,65.8482,65.8862,65.8293,65.8482,98437.0
2023-09-08 14:40:00,69.4,69.43,69.39,69.41,22398.0,65.8482,65.8767,65.8388,65.8577,22398.0
2023-09-08 14:45:00,69.42,69.42,69.32,69.32,158102.0,65.8672,65.8672,65.7723,65.7723,158102.0
2023-09-08 14:50:00,69.33,69.42,69.32,69.4,27932.0,65.7818,65.8672,65.7723,65.8482,27932.0
2023-09-08 14:55:00,69.4,69.44,69.39,69.44,27365.0,65.8482,65.8862,65.8388,65.8862,27365.0
2023-09-08 15:00:00,69.44,69.48,69.43,69.47,17062.0,65.8862,65.9242,65.8767,65.9147,17062.0
2023-09-08 15:05:00,69.48,69.54,69.47,69.51,64012.0,65.9242,65.9811,65.9147,65.9526,64012.0
2023-09-08 15:10:00,69.5,69.51,69.47,69.51,36496.0,65.9431,65.9526,65.9147,65.9526,36496.0
2023-09-08 15:15:00,69.51,69.58,69.49,69.58,33058.0,65.9526,66.019,65.9336,66.019,33058.0
2023-09-08 15:20:00,69.58,69.61,69.56,69.58,92986.0,66.019,66.0475,66.0001,66.019,92986.0
2023-09-08 15:25:00,69.59,69.61,69.57,69.58,58083.0,66.0285,66.0475,66.0095,66.019,58083.0
2023-09-08 15:30:00,69.57,69.63,69.53,69.62,75332.0,66.0095,66.0665,65.9716,66.057,75332.0
2023-09-08 15:35:00,69.63,69.64,69.61,69.64,53838.0,66.0665,66.076,66.0475,66.076,53838.0
2023-09-08 15:40:00,69.64,69.65,69.59,69.63,126700.0,66.076,66.0855,66.0285,66.0665,126700.0
2023-09-08 15:45:00,69.64,69.69,69.64,69.68,68369.0,66.076,66.1234,66.076,66.1139,68369.0
2023-09-08 15:50:00,69.69,69.78,69.65,69.67,188137.0,66.1234,66.2088,66.0855,66.1044,188137.0
2023-09-08 15:55:00,69.67,69.82,69.67,69.82,727350.0,66.1044,66.2468,66.1044,66.2468,727350.0
2023-09-11 09:30:00,70.13,70.28,69.88,70.23,75849.0,66.5409,66.6832,66.3037,66.6358,75849.0
2023-09-11 09:35:00,70.23,70.44,70.22,70.39,39925.0,66.6358,66.835,66.6263,66.7876,39925.0
2023-09-11 09:40:00,70.34,70.53,70.34,70.5,33675.0,66.7401,66.9204,66.7401,66.892,33675.0
2023-09-11 09:45:00,70.49,70.61,70.46,70.58,52393.0,66.8825,66.9963,66.854,66.9679,52393.0
2023-09-11 09:50:00,70.57,70.75,70.57,70.6,65830.0,66.9584,67.1292,66.9584,66.9868,65830.0
2023-09-11 09:55:00,70.6,70.75,70.59,70.74,31811.0,66.9868,67.1292,66.9773,67.1197,31811.0
2023-09-11 10:00:00,70.74,70.78,70.68,70.74,55692.0,67.1197,67.1576,67.0627,67.1197,55692.0
2023-09-11 10:05:00,70.73,70.77,70.7,70.72,30830.0,67.1102,67.1481,67.0817,67.1007,30830.0
2023-09-11 10:10:00,70.73,71.16,70.72,71.16,278635.0,67.1102,67.5182,67.1007,67.5182,278635.0
2023-09-11 10:15:00,71.15,71.29,71.14,71.26,161073.0,67.5087,67.6415,67.4992,67.6131,161073.0
2023-09-11 10:20:00,71.25,71.47,71.23,71.28,164560.0,67.6036,67.8123,67.5846,67.632,164560.0
2023-09-11 10:25:00,71.3,71.38,71.26,71.28,49550.0,67.651,67.7269,67.6131,67.632,49550.0
2023-09-11 10:30:00,71.29,71.35,71.15,71.16,49499.0,67.6415,67.6985,67.5087,67.5182,49499.0
2023-09-11 10:35:00,71.16,71.21,71.14,71.17,45586.0,67.5182,67.5656,67.4992,67.5277,45586.0
2023-09-11 10:40:00,71.17,71.29,71.15,71.26,40078.0,67.5277,67.6415,67.5087,67.6131,40078.0
2023-09-11 10:45:00,71.26,71.33,71.24,71.33,42921.0,67.6131,67.6795,67.5941,67.6795,42921.0
2023-09-11 10:50:00,71.32,71.44,71.3,71.42,46414.0,67.67,67.7838,67.651,67.7649,46414.0
2023-09-11 10:55:00,71.42,71.57,71.42,71.44,63722.0,67.7649,67.9072,67.7649,67.7838,63722.0
2023-09-11 11:00:00,71.45,71.45,71.24,71.27,78034.0,67.7933,67.7933,67.5941,67.6225,78034.0
2023-09-11 11:05:00,71.27,71.32,71.24,71.27,60042.0,67.6225,67.67,67.5941,67.6225,60042.0
2023-09-11 11:10:00,71.26,71.3,71.25,71.26,27067.0,67.6131,67.651,67.6036,67.6131,27067.0
2023-09-11 11:15:00,71.25,71.34,71.22,71.34,22563.0,67.6036,67.689,67.5751,67.689,22563.0
2023-09-11 11:20:00,71.34,71.37,71.3,71.35,44711.0,67.689,67.7174,67.651,67.6985,44711.0
2023-09-11 11:25:00,71.36,71.46,71.36,71.39,79655.0,67.7079,67.8028,67.7079,67.7364,79655.0
2023-09-11 11:30:00,71.39,71.4,71.32,71.36,27275.0,67.7364,67.7459,67.67,67.7079,27275.0
2023-09-11 11:35:00,71.36,71.37,71.27,71.3,33796.0,67.7079,67.7174,67.6225,67.651,33796.0
2023-09-11 11:40:00,71.31,71.39,71.3,71.34,44757.0,67.6605,67.7364,67.651,67.689,44757.0
2023-09-11 11:45:00,71.33,71.37,71.23,71.23,25284.0,67.6795,67.7174,67.5846,67.5846,25284.0
2023-09-11 11:50:00,71.23,71.33,71.23,71.31,16807.0,67.5846,67.6795,67.5846,67.6605,16807.0
2023-09-11 11:55:00,71.31,71.35,71.27,71.29,28975.0,67.6605,67.6985,67.6225,67.6415,28975.0
2023-09-11 12:00:00,71.3,71.36,71.29,71.32,29195.0,67.651,67.7079,67.6415,67.67,29195.0
2023-09-11 12:05:00,71.31,71.35,71.28,71.33,32624.0,67.6605,67.6985,67.632,67.6795,32624.0
2023-09-11 12:10:00,71.33,71.36,71.32,71.33,20231.0,67.6795,67.7079,67.67,67.6795,20231.0
2023-09-11 12:15:00,71.32,71.35,71.26,71.26,18949.0,67.67,67.6985,67.6131,67.6131,18949.0
2023-09-11 12:20:00,71.27,71.27,71.18,71.2,16695.0,67.6225,67.6225,67.5372,67.5561,16695.0
2023-09-11 12:25:00,71.2,71.25,71.18,71.25,27098.0,67.5561,67.6036,67.5372,67.6036,27098.0
2023-09-11 12:30:00,71.24,71.24,71.18,71.23,11967.0,67.5941,67.5941,67.5372,67.5846,11967.0
2023-09-11 12:35:00,71.23,71.24,71.2,71.23,19364.0,67.5846,67.5941,67.5561,67.5846,19364.0
2023-09-11 12:40:00,71.22,71.22,71.18,71.2,9039.0,67.5751,67.5751,67.5372,67.5561,9039.0
2023-09-11 12:45:00,71.2,71.22,71.16,71.17,22585.0,67.5561,67.5751,67.5182,67.5277,22585.0
2023-09-11 12:50:00,71.17,71.24,71.17,71.2,29944.0,67.5277,67.5941,67.5277,67.5561,29944.0
2023-09-11 12:55:00,71.2,71.21,71.17,71.2,20079.0,67.5561,67.5656,67.5277,67.5561,20079.0
2023-09-11 13:00:00,71.2,71.2,71.12,71.16,29166.0,67.5561,67.5561,67.4802,67.5182,29166.0
2023-09-11 13:05:00,71.17,71.23,71.14,71.15,32406.0,67.5277,67.5846,67.4992,67.5087,32406.0
2023-09-11 13:10:00,71.16,71.19,71.12,71.19,18517.0,67.5182,67.5466,67.4802,67.5466,18517.0
2023-09-11 13:15:00,71.19,71.21,71.15,71.2,35785.0,67.5466,67.5656,67.5087,67.5561,35785.0
2023-09-11 13:20:00,71.2,71.23,71.19,71.23,27784.0,67.5561,67.5846,67.5466,67.5846,27784.0
2023-09-11 13:25:00,71.23,71.28,71.22,71.27,38979.0,67.5846,67.632,67.5751,67.6225,38979.0
2023-09-11 13:30:00,71.27,71.28,71.23,71.25,33489.0,67.6225,67.632,67.5846,67.6036,33489.0
2023-09-11 13:35:00,71.26,71.27,71.22,71.25,22177.0,67.6131,67.6225,67.5751,67.6036,22177.0
2023-09-11 13:40:00,71.25,71.27,71.22,71.23,21150.0,67.6036,67.6225,67.5751,67.5846,21150.0
2023-09-11 13:45:00,71.23,71.25,71.17,71.17,23302.0,67.5846,67.6036,67.5277,67.5277,23302.0
2023-09-11 13:50:00,71.17,71.22,71.15,71.2,23165.0,67.5277,67.5751,67.5087,67.5561,23165.0
2023-09-11 13:55:00,71.2,71.21,71.18,71.2,23184.0,67.5561,67.5656,67.5372,67.5561,23184.0
2023-09-11 14:00:00,71.2,71.22,71.19,71.19,20777.0,67.5561,67.5751,67.5466,67.5466,20777.0
2023-09-11 14:05:00,71.19,71.25,71.17,71.25,42140.0,67.5466,67.6036,67.5277,67.6036,42140.0
2023-09-11 14:10:00,71.24,71.3,71.24,71.27,26164.0,67.5941,67.651,67.5941,67.6225,26164.0
2023-09-11 14:15:00,71.27,71.3,71.25,71.3,21222.0,67.6225,67.651,67.6036,67.651,21222.0
2023-09-11 14:20:00,71.29,71.31,71.26,71.3,19447.0,67.6415,67.6605,67.6131,67.651,19447.0
2023-09-11 14:25:00,71.3,71.32,71.27,71.28,33405.0,67.651,67.67,67.6225,67.632,33405.0
2023-09-11 14:30:00,71.29,71.36,71.28,71.35,102639.0,67.6415,67.7079,67.632,67.6985,102639.0
2023-09-11 14:35:00,71.34,71.36,71.32,71.34,15904.0,67.689,67.7079,67.67,67.689,15904.0
2023-09-11 14:40:00,71.35,71.38,71.33,71.38,17228.0,67.6985,67.7269,67.6795,67.7269,17228.0
2023-09-11 14:45:00,71.37,71.39,71.34,71.36,47237.0,67.7174,67.7364,67.689,67.7079,47237.0
2023-09-11 14:50:00,71.36,71.38,71.34,71.36,24762.0,67.7079,67.7269,67.689,67.7079,24762.0
2023-09-11 14:55:00,71.36,71.37,71.32,71.37,41306.0,67.7079,67.7174,67.67,67.7174,41306.0
2023-09-11 15:00:00,71.36,71.42,71.34,71.41,62170.0,67.7079,67.7649,67.689,67.7554,62170.0
2023-09-11 15:05:00,71.41,71.43,71.39,71.43,19440.0,67.7554,67.7744,67.7364,67.7744,19440.0
2023-09-11 15:10:00,71.43,71.44,71.39,71.4,43663.0,67.7744,67.7838,67.7364,67.7459,43663.0
2023-09-11 15:15:00,71.4,71.43,71.39,71.41,37295.0,67.7459,67.7744,67.7364,67.7554,37295.0
2023-09-11 15:20:00,71.41,71.41,71.37,71.4,40455.0,67.7554,67.7554,67.7174,67.7459,40455.0
2023-09-11 15:25:00,71.4,71.46,71.4,71.42,40049.0,67.7459,67.8028,67.7459,67.7649,40049.0
2023-09-11 15:30:00,71.41,71.42,71.34,71.37,52114.0,67.7554,67.7649,67.689,67.7174,52114.0
2023-09-11 15:35:00,71.36,71.42,71.33,71.42,42735.0,67.7079,67.7649,67.6795,67.7649,42735.0
2023-09-11 15:40:00,71.42,71.45,71.4,71.44,80519.0,67.7649,67.7933,67.7459,67.7838,80519.0
2023-09-11 15:45:00,71.45,71.45,71.37,71.4,78076.0,67.7933,67.7933,67.7174,67.7459,78076.0
2023-09-11 15:50:00,71.39,71.4,71.34,71.38,155232.0,67.7364,67.7459,67.689,67.7269,155232.0
2023-09-11 15:55:00,71.37,71.42,71.35,71.39,430389.0,67.7174,67.7649,67.6985,67.7364,430389.0
2023-09-12 09:30:00,71.37,71.37,71.22,71.35,67055.0,67.7174,67.7174,67.5751,67.6985,67055.0
2023-09-12 09:35:00,71.36,71.44,71.14,71.16,30098.0,67.7079,67.7838,67.4992,67.5182,30098.0
2023-09-12 09:40:00,71.14,71.21,70.94,71.02,61649.0,67.4992,67.5656,67.3094,67.3853,61649.0
2023-09-12 09:45:00,71.03,71.09,70.96,71.01,49405.0,67.3948,67.4518,67.3284,67.3759,49405.0
2023-09-12 09:50:00,70.99,71.08,70.97,71.06,27130.0,67.3569,67.4423,67.3379,67.4233,27130.0
2023-09-12 09:55:00,71.07,71.18,71.07,71.1,27360.0,67.4328,67.5372,67.4328,67.4612,27360.0
2023-09-12 10:00:00,71.1,71.15,71.08,71.13,51558.0,67.4612,67.5087,67.4423,67.4897,51558.0
2023-09-12 10:05:00,71.13,71.15,71.05,71.06,34640.0,67.4897,67.5087,67.4138,67.4233,34640.0
2023-09-12 10:10:00,71.06,71.08,71.0,71.01,35913.0,67.4233,67.4423,67.3664,67.3759,35913.0
2023-09-12 10:15:00,71.01,71.06,70.98,71.05,39824.0,67.3759,67.4233,67.3474,67.4138,39824.0
2023-09-12 10:20:00,71.05,71.08,70.97,70.98,48204.0,67.4138,67.4423,67.3379,67.3474,48204.0
2023-09-12 10:25:00,70.98,71.14,70.98,71.13,38032.0,67.3474,67.4992,67.3474,67.4897,38032.0
2023-09-12 10:30:00,71.12,71.17,71.1,71.17,36014.0,67.4802,67.5277,67.4612,67.5277,36014.0
2023-09-12 10:35:00,71.17,71.17,71.12,71.12,19568.0,67.5277,67.5277,67.4802,67.4802,19568.0
2023-09-12 10:40:00,71.13,71.17,71.12,71.16,24614.0,67.4897,67.5277,67.4802,67.5182,24614.0
2023-09-12 10:45:00,71.17,71.18,71.1,71.14,26518.0,67.5277,67.5372,67.4612,67.4992,26518.0
2023-09-12 10:50:00,71.14,71.18,71.09,71.16,26352.0,67.4992,67.5372,67.4518,67.5182,26352.0
2023-09-12 10:55:00,71.16,71.18,71.11,71.16,50856.0,67.5182,67.5372,67.4707,67.5182,50856.0
2023-09-12 11:00:00,71.15,71.18,71.12,71.17,23130.0,67.5087,67.5372,67.4802,67.5277,23130.0
2023-09-12 11:05:00,71.17,71.23,71.14,71.17,22817.0,67.5277,67.5846,67.4992,67.5277,22817.0
2023-09-12 11:10:00,71.17,71.19,71.14,71.17,17245.0,67.5277,67.5466,67.4992,67.5277,17245.0
2023-09-12 11:15:00,71.19,71.19,71.13,71.14,25771.0,67.5466,67.5466,67.4897,67.4992,25771.0
2023-09-12 11:20:00,71.13,71.19,71.1,71.11,22649.0,67.4897,67.5466,67.4612,67.4707,22649.0
2023-09-12 11:25:00,71.1,71.12,71.05,71.1,28100.0,67.4612,67.4802,67.4138,67.4612,28100.0
2023-09-12 11:30:00,71.1,71.11,71.05,71.07,46528.0,67.4612,67.4707,67.4138,67.4328,46528.0
2023-09-12 11:35:00,71.07,71.08,71.02,71.03,37331.0,67.4328,67.4423,67.3853,67.3948,37331.0
2023-09-12 11:40:00,71.03,71.03,70.95,70.98,35281.0,67.3948,67.3948,67.3189,67.3474,35281.0
2023-09-12 11:45:00,70.99,71.01,70.97,70.99,34744.0,67.3569,67.3759,67.3379,67.3569,34744.0
2023-09-12 11:50:00,71.0,71.01,70.95,70.97,17786.0,67.3664,67.3759,67.3189,67.3379,17786.0
2023-09-12 11:55:00,70.96,71.02,70.96,71.0,30464.0,67.3284,67.3853,67.3284,67.3664,30464.0
2023-09-12 12:00:00,71.0,71.04,70.99,71.03,15947.0,67.3664,67.4043,67.3569,67.3948,15947.0
2023-09-12 12:05:00,71.03,71.06,71.01,71.05,20640.0,67.3948,67.4233,67.3759,67.4138,20640.0
2023-09-12 12:10:00,71.05,71.12,71.04,71.1,12365.0,67.4138,67.4802,67.4043,67.4612,12365.0
2023-09-12 12:15:00,71.1,71.11,71.08,71.09,5452.0,67.4612,67.4707,67.4423,67.4518,5452.0
2023-09-12 12:20:00,71.09,71.1,71.05,71.09,20614.0,67.4518,67.4612,67.4138,67.4518,20614.0
2023-09-12 12:25:00,71.09,71.11,71.08,71.11,7766.0,67.4518,67.4707,67.4423,67.4707,7766.0
2023-09-12 12:30:00,71.09,71.1,71.07,71.09,5498.0,67.4518,67.4612,67.4328,67.4518,5498.0
2023-09-12 12:35:00,71.08,71.11,71.07,71.11,11714.0,67.4423,67.4707,67.4328,67.4707,11714.0
2023-09-12 12:40:00,71.11,71.15,71.09,71.14,28667.0,67.4707,67.5087,67.4518,67.4992,28667.0
2023-09-12 12:45:00,71.13,71.13,71.1,71.11,13475.0,67.4897,67.4897,67.4612,67.4707,13475.0
2023-09-12 12:50:00,71.11,71.13,71.09,71.12,18816.0,67.4707,67.4897,67.4518,67.4802,18816.0
2023-09-12 12:55:00,71.13,71.17,71.13,71.17,18312.0,67.4897,67.5277,67.4897,67.5277,18312.0
2023-09-12 13:00:00,71.16,71.19,71.15,71.19,18096.0,67.5182,67.5466,67.5087,67.5466,18096.0
2023-09-12 13:05:00,71.18,71.2,71.15,71.17,12647.0,67.5372,67.5561,67.5087,67.5277,12647.0
2023-09-12 13:10:00,71.17,71.2,71.16,71.17,16697.0,67.5277,67.5561,67.5182,67.5277,16697.0
2023-09-12 13:15:00,71.17,71.2,71.15,71.18,16068.0,67.5277,67.5561,67.5087,67.5372,16068.0
2023-09-12 13:20:00,71.18,71.23,71.16,71.21,54591.0,67.5372,67.5846,67.5182,67.5656,54591.0
2023-09-12 13:25:00,71.19,71.19,71.14,71.15,14782.0,67.5466,67.5466,67.4992,67.5087,14782.0
2023-09-12 13:30:00,71.15,71.19,71.15,71.18,15148.0,67.5087,67.5466,67.5087,67.5372,15148.0
2023-09-12 13:35:00,71.17,71.2,71.17,71.19,16282.0,67.5277,67.5561,67.5277,67.5466,16282.0
2023-09-12 13:40:00,71.18,71.18,71.14,71.16,20425.0,67.5372,67.5372,67.4992,67.5182,20425.0
2023-09-12 13:45:00,71.15,71.16,71.1,71.11,16403.0,67.5087,67.5182,67.4612,67.4707,16403.0
2023-09-12 13:50:00,71.11,71.13,71.1,71.11,23289.0,67.4707,67.4897,67.4612,67.4707,23289.0
2023-09-12 13:55:00,71.11,71.14,71.1,71.14,23800.0,67.4707,67.4992,67.4612,67.4992,23800.0
2023-09-12 14:00:00,71.13,71.14,71.1,71.11,39504.0,67.4897,67.4992,67.4612,67.4707,39504.0
2023-09-12 14:05:00,71.11,71.11,71.1,71.11,11997.0,67.4707,67.4707,67.4612,67.4707,11997.0
2023-09-12 14:10:00,71.11,71.14,71.09,71.11,35588.0,67.4707,67.4992,67.4518,67.4707,35588.0
2023-09-12 14:15:00,71.11,71.11,71.07,71.09,41787.0,67.4707,67.4707,67.4328,67.4518,41787.0
2023-09-12 14:20:00,71.1,71.12,71.07,71.09,41324.0,67.4612,67.4802,67.4328,67.4518,41324.0
2023-09-12 14:25:00,71.09,71.1,71.05,71.05,35700.0,67.4518,67.4612,67.4138,67.4138,35700.0
2023-09-12 14:30:00,71.05,71.07,71.05,71.06,20477.0,67.4138,67.4328,67.4138,67.4233,20477.0
2023-09-12 14:35:00,71.05,71.07,71.05,71.06,32626.0,67.4138,67.4328,67.4138,67.4233,32626.0
2023-09-12 14:40:00,71.07,71.09,71.05,71.07,13422.0,67.4328,67.4518,67.4138,67.4328,13422.0
2023-09-12 14:45:00,71.06,71.09,71.05,71.07,49429.0,67.4233,67.4518,67.4138,67.4328,49429.0
2023-09-12 14:50:00,71.08,71.08,71.04,71.05,46768.0,67.4423,67.4423,67.4043,67.4138,46768.0
2023-09-12 14:55:00,71.05,71.05,70.96,70.98,25224.0,67.4138,67.4138,67.3284,67.3474,25224.0
2023-09-12 15:00:00,70.96,71.01,70.95,70.99,30960.0,67.3284,67.3759,67.3189,67.3569,30960.0
2023-09-12 15:05:00,70.99,71.02,70.98,71.02,32962.0,67.3569,67.3853,67.3474,67.3853,32962.0
2023-09-12 15:10:00,71.02,71.04,71.01,71.03,41274.0,67.3853,67.4043,67.3759,67.3948,41274.0
2023-09-12 15:15:00,71.04,71.05,70.96,71.01,77901.0,67.4043,67.4138,67.3284,67.3759,77901.0
2023-09-12 15:20:00,71.01,71.02,70.94,70.97,72846.0,67.3759,67.3853,67.3094,67.3379,72846.0
2023-09-12 15:25:00,70.97,71.01,70.96,70.98,41211.0,67.3379,67.3759,67.3284,67.3474,41211.0
2023-09-12 15:30:00,70.99,71.02,70.98,71.01,32590.0,67.3569,67.3853,67.3474,67.3759,32590.0
2023-09-12 15:35:00,71.01,71.03,70.99,71.03,23196.0,67.3759,67.3948,67.3569,67.3948,23196.0
2023-09-12 15:40:00,71.03,71.06,71.01,71.05,46349.0,67.3948,67.4233,67.3759,67.4138,46349.0
2023-09-12 15:45:00,71.05,71.06,70.99,71.03,64088.0,67.4138,67.4233,67.3569,67.3948,64088.0
2023-09-12 15:50:00,71.03,71.15,71.03,71.15,162544.0,67.3948,67.5087,67.3948,67.5087,162544.0
2023-09-12 15:55:00,71.15,71.18,71.06,71.07,404099.0,67.5087,67.5372,67.4233,67.4328,404099.0
2023-09-13 09:30:00,70.82,71.34,70.8,71.31,158737.0,67.1956,67.689,67.1766,67.6605,158737.0
2023-09-13 09:35:00,71.24,71.24,71.02,71.13,45630.0,67.5941,67.5941,67.3853,67.4897,45630.0
2023-09-13 09:40:00,71.15,71.19,71.09,71.17,44322.0,67.5087,67.5466,67.4518,67.5277,44322.0
2023-09-13 09:45:00,71.18,71.36,71.18,71.35,35557.0,67.5372,67.7079,67.5372,67.6985,35557.0
2023-09-13 09:50:00,71.34,71.35,71.24,71.3,25202.0,67.689,67.6985,67.5941,67.651,25202.0
2023-09-13 09:55:00,71.3,71.33,71.23,71.32,31584.0,67.651,67.6795,67.5846,67.67,31584.0
2023-09-13 10:00:00,71.33,71.39,71.29,71.33,43488.0,67.6795,67.7364,67.6415,67.6795,43488.0
2023-09-13 10:05:00,71.31,71.37,71.29,71.3,26171.0,67.6605,67.7174,67.6415,67.651,26171.0
2023-09-13 10:10:00,71.29,71.32,71.23,71.24,26716.0,67.6415,67.67,67.5846,67.5941,26716.0
2023-09-13 10:15:00,71.23,71.26,71.12,71.13,49939.0,67.5846,67.6131,67.4802,67.4897,49939.0
2023-09-13 10:20:00,71.13,71.13,71.03,71.05,26394.0,67.4897,67.4897,67.3948,67.4138,26394.0
2023-09-13 10:25:00,71.04,71.06,71.01,71.05,20281.0,67.4043,67.4233,67.3759,67.4138,20281.0
2023-09-13 10:30:00,71.05,71.09,70.96,71.06,31729.0,67.4138,67.4518,67.3284,67.4233,31729.0
2023-09-13 10:35:00,71.06,71.06,71.0,71.03,43127.0,67.4233,67.4233,67.3664,67.3948,43127.0
2023-09-13 10:40:00,71.03,71.08,71.01,71.03,29199.0,67.3948,67.4423,67.3759,67.3948,29199.0
2023-09-13 10:45:00,71.03,71.05,71.0,71.04,26128.0,67.3948,67.4138,67.3664,67.4043,26128.0
2023-09-13 10:50:00,71.05,71.07,71.02,71.03,30085.0,67.4138,67.4328,67.3853,67.3948,30085.0
2023-09-13 10:55:00,71.04,71.12,71.04,71.11,25834.0,67.4043,67.4802,67.4043,67.4707,25834.0
2023-09-13 11:00:00,71.11,71.19,71.11,71.18,19554.0,67.4707,67.5466,67.4707,67.5372,19554.0
2023-09-13 11:05:00,71.17,71.2,71.16,71.18,14491.0,67.5277,67.5561,67.5182,67.5372,14491.0
2023-09-13 11:10:00,71.19,71.21,71.16,71.18,20976.0,67.5466,67.5656,67.5182,67.5372,20976.0
2023-09-13 11:15:00,71.18,71.23,71.16,71.2,18858.0,67.5372,67.5846,67.5182,67.5561,18858.0
2023-09-13 11:20:00,71.2,71.21,71.18,71.2,14183.0,67.5561,67.5656,67.5372,67.5561,14183.0
2023-09-13 11:25:00,71.21,71.25,71.19,71.25,13737.0,67.5656,67.6036,67.5466,67.6036,13737.0
2023-09-13 11:30:00,71.25,71.29,71.23,71.27,15395.0,67.6036,67.6415,67.5846,67.6225,15395.0
2023-09-13 11:35:00,71.27,71.27,71.2,71.21,19777.0,67.6225,67.6225,67.5561,67.5656,19777.0
2023-09-13 11:40:00,71.2,71.25,71.19,71.22,24768.0,67.5561,67.6036,67.5466,67.5751,24768.0
2023-09-13 11:45:00,71.22,71.24,71.21,71.22,10861.0,67.5751,67.5941,67.5656,67.5751,10861.0
2023-09-13 11:50:00,71.22,71.23,71.16,71.19,19795.0,67.5751,67.5846,67.5182,67.5466,19795.0
2023-09-13 11:55:00,71.18,71.19,71.14,71.15,8835.0,67.5372,67.5466,67.4992,67.5087,8835.0
2023-09-13 12:00:00,71.16,71.16,71.13,71.13,9574.0,67.5182,67.5182,67.4897,67.4897,9574.0
2023-09-13 12:05:00,71.13,71.2,71.13,71.13,18434.0,67.4897,67.5561,67.4897,67.4897,18434.0
2023-09-13 12:10:00,71.12,71.13,71.07,71.07,15214.0,67.4802,67.4897,67.4328,67.4328,15214.0
2023-09-13 12:15:00,71.06,71.13,71.04,71.12,20373.0,67.4233,67.4897,67.4043,67.4802,20373.0
2023-09-13 12:20:00,71.12,71.13,71.07,71.08,18082.0,67.4802,67.4897,67.4328,67.4423,18082.0
2023-09-13 12:25:00,71.09,71.09,71.06,71.08,20564.0,67.4518,67.4518,67.4233,67.4423,20564.0
2023-09-13 12:30:00,71.08,71.09,71.05,71.06,19480.0,67.4423,67.4518,67.4138,67.4233,19480.0
2023-09-13 12:35:00,71.06,71.07,70.98,70.98,56109.0,67.4233,67.4328,67.3474,67.3474,56109.0
2023-09-13 12:40:00,70.98,71.0,70.95,71.0,16717.0,67.3474,67.3664,67.3189,67.3664,16717.0
2023-09-13 12:45:00,70.98,71.02,70.97,71.01,12254.0,67.3474,67.3853,67.3379,67.3759,12254.0
2023-09-13 12:50:00,71.0,71.04,70.99,71.03,12446.0,67.3664,67.4043,67.3569,67.3948,12446.0
2023-09-13 12:55:00,71.03,71.06,71.01,71.02,14266.0,67.3948,67.4233,67.3759,67.3853,14266.0
2023-09-13 13:00:00,71.01,71.05,71.0,71.02,16027.0,67.3759,67.4138,67.3664,67.3853,16027.0
2023-09-13 13:05:00,71.02,71.05,71.01,71.02,9256.0,67.3853,67.4138,67.3759,67.3853,9256.0
2023-09-13 13:10:00,71.03,71.05,71.0,71.02,10344.0,67.3948,67.4138,67.3664,67.3853,10344.0
2023-09-13 13:15:00,71.03,71.1,71.02,71.06,17057.0,67.3948,67.4612,67.3853,67.4233,17057.0
2023-09-13 13:20:00,71.06,71.12,71.06,71.12,16696.0,67.4233,67.4802,67.4233,67.4802,16696.0
2023-09-13 13:25:00,71.12,71.12,71.08,71.09,11620.0,67.4802,67.4802,67.4423,67.4518,11620.0
2023-09-13 13:30:00,71.08,71.13,71.05,71.13,42942.0,67.4423,67.4897,67.4138,67.4897,42942.0
2023-09-13 13:35:00,71.12,71.13,71.04,71.06,21976.0,67.4802,67.4897,67.4043,67.4233,21976.0
2023-09-13 13:40:00,71.06,71.11,71.04,71.09,14393.0,67.4233,67.4707,67.4043,67.4518,14393.0
2023-09-13 13:45:00,71.1,71.1,71.05,71.09,26077.0,67.4612,67.4612,67.4138,67.4518,26077.0
2023-09-13 13:50:00,71.09,71.14,71.08,71.14,24600.0,67.4518,67.4992,67.4423,67.4992,24600.0
2023-09-13 13:55:00,71.14,71.18,71.13,71.17,11759.0,67.4992,67.5372,67.4897,67.5277,11759.0
2023-09-13 14:00:00,71.17,71.24,71.17,71.23,20162.0,67.5277,67.5941,67.5277,67.5846,20162.0
2023-09-13 14:05:00,71.23,71.27,71.22,71.25,18826.0,67.5846,67.6225,67.5751,67.6036,18826.0
2023-09-13 14:10:00,71.25,71.3,71.24,71.3,18026.0,67.6036,67.651,67.5941,67.651,18026.0
2023-09-13 14:15:00,71.3,71.31,71.27,71.3,17779.0,67.651,67.6605,67.6225,67.651,17779.0
2023-09-13 14:20:00,71.3,71.37,71.29,71.37,19502.0,67.651,67.7174,67.6415,67.7174,19502.0
2023-09-13 14:25:00,71.37,71.37,71.31,71.34,20310.0,67.7174,67.7174,67.6605,67.689,20310.0
2023-09-13 14:30:00,71.34,71.36,71.32,71.34,16492.0,67.689,67.7079,67.67,67.689,16492.0
2023-09-13 14:35:00,71.34,71.37,71.32,71.33,15875.0,67.689,67.7174,67.67,67.6795,15875.0
2023-09-13 14:40:00,71.34,71.34,71.3,71.31,15481.0,67.689,67.689,67.651,67.6605,15481.0
2023-09-13 14:45:00,71.3,71.33,71.28,71.28,24696.0,67.651,67.6795,67.632,67.632,24696.0
2023-09-13 14:50:00,71.28,71.31,71.26,71.27,27092.0,67.632,67.6605,67.6131,67.6225,27092.0
2023-09-13 14:55:00,71.27,71.33,71.24,71.28,54325.0,67.6225,67.6795,67.5941,67.632,54325.0
2023-09-13 15:00:00,71.27,71.29,71.12,71.13,19697.0,67.6225,67.6415,67.4802,67.4897,19697.0
2023-09-13 15:05:00,71.12,71.14,71.08,71.11,15825.0,67.4802,67.4992,67.4423,67.4707,15825.0
2023-09-13 15:10:00,71.11,71.14,71.1,71.12,18508.0,67.4707,67.4992,67.4612,67.4802,18508.0
2023-09-13 15:15:00,71.12,71.15,71.1,71.15,41734.0,67.4802,67.5087,67.4612,67.5087,41734.0
2023-09-13 15:20:00,71.15,71.15,71.11,71.12,33306.0,67.5087,67.5087,67.4707,67.4802,33306.0
2023-09-13 15:25:00,71.12,71.14,71.1,71.13,17586.0,67.4802,67.4992,67.4612,67.4897,17586.0
2023-09-13 15:30:00,71.13,71.17,71.11,71.14,33106.0,67.4897,67.5277,67.4707,67.4992,33106.0
2023-09-13 15:35:00,71.14,71.19,71.14,71.17,21810.0,67.4992,67.5466,67.4992,67.5277,21810.0
2023-09-13 15:40:00,71.18,71.22,71.16,71.2,33399.0,67.5372,67.5751,67.5182,67.5561,33399.0
2023-09-13 15:45:00,71.2,71.24,71.18,71.24,53359.0,67.5561,67.5941,67.5372,67.5941,53359.0
2023-09-13 15:50:00,71.24,71.3,71.22,71.26,117860.0,67.5941,67.651,67.5751,67.6131,117860.0
2023-09-13 15:55:00,71.25,71.31,71.24,71.3,258064.0,67.6036,67.6605,67.5941,67.651,258064.0
2023-09-14 09:30:00,71.4,71.72,71.37,71.5,114107.0,67.7459,68.0495,67.7174,67.8408,114107.0
2023-09-14 09:35:00,71.48,71.68,71.47,71.61,31291.0,67.8218,68.0116,67.8123,67.9451,31291.0
2023-09-14 09:40:00,71.62,71.68,71.53,71.64,38198.0,67.9546,68.0116,67.8692,67.9736,38198.0
2023-09-14 09:45:00,71.63,71.8,71.62,71.78,25996.0,67.9641,68.1254,67.9546,68.1064,25996.0
2023-09-14 09:50:00,71.77,71.85,71.75,71.85,24626.0,68.097,68.1729,68.078,68.1729,24626.0
2023-09-14 09:55:00,71.85,71.91,71.8,71.86,37268.0,68.1729,68.2298,68.1254,68.1824,37268.0
2023-09-14 10:00:00,71.87,71.88,71.77,71.83,35662.0,68.1918,68.2013,68.097,68.1539,35662.0
2023-09-14 10:05:00,71.81,71.87,71.77,71.85,26752.0,68.1349,68.1918,68.097,68.1729,26752.0
2023-09-14 10:10:00,71.86,71.89,71.82,71.86,15634.0,68.1824,68.2108,68.1444,68.1824,15634.0
2023-09-14 10:15:00,71.85,71.91,71.84,71.9,29547.0,68.1729,68.2298,68.1634,68.2203,29547.0
2023-09-14 10:20:00,71.9,71.93,71.84,71.85,37203.0,68.2203,68.2488,68.1634,68.1729,37203.0
2023-09-14 10:25:00,71.84,71.88,71.82,71.87,18974.0,68.1634,68.2013,68.1444,68.1918,18974.0
2023-09-14 10:30:00,71.88,71.93,71.85,71.88,34592.0,68.2013,68.2488,68.1729,68.2013,34592.0
2023-09-14 10:35:00,71.88,71.89,71.8,71.81,27484.0,68.2013,68.2108,68.1254,68.1349,27484.0
2023-09-14 10:40:00,71.82,71.85,71.77,71.79,35778.0,68.1444,68.1729,68.097,68.1159,35778.0
2023-09-14 10:45:00,71.8,71.82,71.73,71.74,46759.0,68.1254,68.1444,68.059,68.0685,46759.0
2023-09-14 10:50:00,71.75,71.75,71.66,71.67,26432.0,68.078,68.078,67.9926,68.0021,26432.0
2023-09-14 10:55:00,71.67,71.72,71.65,71.7,30335.0,68.0021,68.0495,67.9831,68.0305,30335.0
2023-09-14 11:00:00,71.7,71.8,71.7,71.8,39121.0,68.0305,68.1254,68.0305,68.1254,39121.0
2023-09-14 11:05:00,71.8,71.81,71.74,71.8,22966.0,68.1254,68.1349,68.0685,68.1254,22966.0
2023-09-14 11:10:00,71.8,71.86,71.79,71.84,30790.0,68.1254,68.1824,68.1159,68.1634,30790.0
2023-09-14 11:15:00,71.84,71.95,71.81,71.93,32313.0,68.1634,68.2677,68.1349,68.2488,32313.0
2023-09-14 11:20:00,71.93,71.97,71.89,71.96,27218.0,68.2488,68.2867,68.2108,68.2772,27218.0
2023-09-14 11:25:00,71.96,71.97,71.91,71.94,26507.0,68.2772,68.2867,68.2298,68.2583,26507.0
2023-09-14 11:30:00,71.93,71.95,71.9,71.92,15986.0,68.2488,68.2677,68.2203,68.2393,15986.0
2023-09-14 11:35:00,71.91,71.95,71.91,71.92,18729.0,68.2298,68.2677,68.2298,68.2393,18729.0
2023-09-14 11:40:00,71.93,72.0,71.92,72.0,21626.0,68.2488,68.3152,68.2393,68.3152,21626.0
2023-09-14 11:45:00,71.99,72.04,71.98,72.01,30491.0,68.3057,68.3531,68.2962,68.3247,30491.0
2023-09-14 11:50:00,72.01,72.06,72.01,72.06,17398.0,68.3247,68.3721,68.3247,68.3721,17398.0
2023-09-14 11:55:00,72.06,72.09,72.01,72.08,27121.0,68.3721,68.4006,68.3247,68.3911,27121.0
2023-09-14 12:00:00,72.08,72.08,72.02,72.02,20553.0,68.3911,68.3911,68.3342,68.3342,20553.0
2023-09-14 12:05:00,72.03,72.04,72.01,72.04,20441.0,68.3437,68.3531,68.3247,68.3531,20441.0
2023-09-14 12:10:00,72.05,72.08,72.04,72.06,22483.0,68.3626,68.3911,68.3531,68.3721,22483.0
2023-09-14 12:15:00,72.07,72.16,72.06,72.15,20820.0,68.3816,68.467,68.3721,68.4575,20820.0
2023-09-14 12:20:00,72.15,72.18,72.1,72.17,21195.0,68.4575,68.486,68.4101,68.4765,21195.0
2023-09-14 12:25:00,72.17,72.22,72.17,72.22,27987.0,68.4765,68.5239,68.4765,68.5239,27987.0
2023-09-14 12:30:00,72.21,72.24,72.2,72.23,19154.0,68.5144,68.5429,68.505,68.5334,19154.0
2023-09-14 12:35:00,72.22,72.23,72.2,72.22,12015.0,68.5239,68.5334,68.505,68.5239,12015.0
2023-09-14 12:40:00,72.22,72.23,72.2,72.22,14247.0,68.5239,68.5334,68.505,68.5239,14247.0
2023-09-14 12:45:00,72.22,72.26,72.21,72.26,19914.0,68.5239,68.5619,68.5144,68.5619,19914.0
2023-09-14 12:50:00,72.26,72.32,72.25,72.29,30040.0,68.5619,68.6188,68.5524,68.5903,30040.0
2023-09-14 12:55:00,72.29,72.31,72.26,72.27,21746.0,68.5903,68.6093,68.5619,68.5714,21746.0
2023-09-14 13:00:00,72.28,72.28,72.25,72.27,15674.0,68.5809,68.5809,68.5524,68.5714,15674.0
2023-09-14 13:05:00,72.27,72.3,72.25,72.28,15504.0,68.5714,68.5998,68.5524,68.5809,15504.0
2023-09-14 13:10:00,72.28,72.33,72.27,72.31,14608.0,68.5809,68.6283,68.5714,68.6093,14608.0
2023-09-14 13:15:00,72.31,72.31,72.26,72.27,17043.0,68.6093,68.6093,68.5619,68.5714,17043.0
2023-09-14 13:20:00,72.28,72.3,72.24,72.26,17679.0,68.5809,68.5998,68.5429,68.5619,17679.0
2023-09-14 13:25:00,72.27,72.28,72.24,72.28,13069.0,68.5714,68.5809,68.5429,68.5809,13069.0
2023-09-14 13:30:00,72.28,72.28,72.23,72.24,22253.0,68.5809,68.5809,68.5334,68.5429,22253.0
2023-09-14 13:35:00,72.25,72.3,72.24,72.27,25173.0,68.5524,68.5998,68.5429,68.5714,25173.0
2023-09-14 13:40:00,72.28,72.31,72.26,72.31,23880.0,68.5809,68.6093,68.5619,68.6093,23880.0
2023-09-14 13:45:00,72.3,72.3,72.26,72.29,20048.0,68.5998,68.5998,68.5619,68.5903,20048.0
2023-09-14 13:50:00,72.29,72.33,72.28,72.31,29683.0,68.5903,68.6283,68.5809,68.6093,29683.0
2023-09-14 13:55:00,72.32,72.35,72.31,72.34,21966.0,68.6188,68.6473,68.6093,68.6378,21966.0
2023-09-14 14:00:00,72.34,72.38,72.32,72.34,21180.0,68.6378,68.6757,68.6188,68.6378,21180.0
2023-09-14 14:05:00,72.33,72.35,72.28,72.35,28775.0,68.6283,68.6473,68.5809,68.6473,28775.0
2023-09-14 14:10:00,72.34,72.36,72.33,72.34,20999.0,68.6378,68.6568,68.6283,68.6378,20999.0
2023-09-14 14:15:00,72.33,72.35,72.32,72.33,22933.0,68.6283,68.6473,68.6188,68.6283,22933.0
2023-09-14 14:20:00,72.33,72.35,72.32,72.33,25283.0,68.6283,68.6473,68.6188,68.6283,25283.0
2023-09-14 14:25:00,72.33,72.34,72.29,72.33,26789.0,68.6283,68.6378,68.5903,68.6283,26789.0
2023-09-14 14:30:00,72.33,72.33,72.28,72.31,30965.0,68.6283,68.6283,68.5809,68.6093,30965.0
2023-09-14 14:35:00,72.31,72.37,72.3,72.36,24463.0,68.6093,68.6663,68.5998,68.6568,24463.0
2023-09-14 14:40:00,72.36,72.41,72.35,72.41,25074.0,68.6568,68.7042,68.6473,68.7042,25074.0
2023-09-14 14:45:00,72.41,72.44,72.4,72.44,21291.0,68.7042,68.7327,68.6947,68.7327,21291.0
2023-09-14 14:50:00,72.44,72.44,72.39,72.42,30789.0,68.7327,68.7327,68.6852,68.7137,30789.0
2023-09-14 14:55:00,72.41,72.42,72.39,72.41,28371.0,68.7042,68.7137,68.6852,68.7042,28371.0
2023-09-14 15:00:00,72.4,72.48,72.39,72.47,34041.0,68.6947,68.7706,68.6852,68.7611,34041.0
2023-09-14 15:05:00,72.46,72.48,72.42,72.44,38281.0,68.7516,68.7706,68.7137,68.7327,38281.0
2023-09-14 15:10:00,72.44,72.49,72.43,72.47,54045.0,68.7327,68.7801,68.7232,68.7611,54045.0
2023-09-14 15:15:00,72.47,72.48,72.44,72.48,45422.0,68.7611,68.7706,68.7327,68.7706,45422.0
2023-09-14 15:20:00,72.48,72.5,72.45,72.47,45493.0,68.7706,68.7896,68.7422,68.7611,45493.0
2023-09-14 15:25:00,72.47,72.49,72.45,72.48,43443.0,68.7611,68.7801,68.7422,68.7706,43443.0
2023-09-14 15:30:00,72.48,72.5,72.45,72.47,59187.0,68.7706,68.7896,68.7422,68.7611,59187.0
2023-09-14 15:35:00,72.47,72.51,72.46,72.47,56232.0,68.7611,68.7991,68.7516,68.7611,56232.0
2023-09-14 15:40:00,72.47,72.52,72.46,72.52,67587.0,68.7611,68.8086,68.7516,68.8086,67587.0
2023-09-14 15:45:00,72.52,72.54,72.48,72.52,69118.0,68.8086,68.8276,68.7706,68.8086,69118.0
2023-09-14 15:50:00,72.52,72.55,72.47,72.48,141896.0,68.8086,68.837,68.7611,68.7706,141896.0
2023-09-14 15:55:00,72.47,72.47,72.36,72.39,312213.0,68.7611,68.7611,68.6568,68.6852,312213.0
2023-09-15 09:30:00,72.43,72.69,72.24,72.56,1944816.0,68.7232,68.9699,68.5429,68.8465,1944816.0
2023-09-15 09:35:00,72.55,72.7,72.51,72.69,44700.0,68.837,68.9794,68.7991,68.9699,44700.0
2023-09-15 09:40:00,72.69,72.7,72.51,72.53,103348.0,68.9699,68.9794,68.7991,68.8181,103348.0
2023-09-15 09:45:00,72.53,72.53,72.38,72.44,120442.0,68.8181,68.8181,68.6757,68.7327,120442.0
2023-09-15 09:50:00,72.43,72.43,72.21,72.24,66787.0,68.7232,68.7232,68.5144,68.5429,66787.0
2023-09-15 09:55:00,72.24,72.25,72.18,72.22,72545.0,68.5429,68.5524,68.486,68.5239,72545.0
2023-09-15 10:00:00,72.23,72.31,72.22,72.31,49172.0,68.5334,68.6093,68.5239,68.6093,49172.0
2023-09-15 10:05:00,72.31,72.32,72.19,72.23,82652.0,68.6093,68.6188,68.4955,68.5334,82652.0
2023-09-15 10:10:00,72.24,72.26,72.19,72.22,42483.0,68.5429,68.5619,68.4955,68.5239,42483.0
2023-09-15 10:15:00,72.21,72.23,72.18,72.23,79076.0,68.5144,68.5334,68.486,68.5334,79076.0
2023-09-15 10:20:00,72.22,72.28,72.21,72.23,41063.0,68.5239,68.5809,68.5144,68.5334,41063.0
2023-09-15 10:25:00,72.22,72.27,72.2,72.22,33796.0,68.5239,68.5714,68.505,68.5239,33796.0
2023-09-15 10:30:00,72.22,72.24,72.19,72.23,30979.0,68.5239,68.5429,68.4955,68.5334,30979.0
2023-09-15 10:35:00,72.23,72.27,72.21,72.26,20588.0,68.5334,68.5714,68.5144,68.5619,20588.0
2023-09-15 10:40:00,72.25,72.26,72.23,72.23,13614.0,68.5524,68.5619,68.5334,68.5334,13614.0
2023-09-15 10:45:00,72.24,72.25,72.18,72.22,31236.0,68.5429,68.5524,68.486,68.5239,31236.0
2023-09-15 10:50:00,72.22,72.22,72.04,72.08,57087.0,68.5239,68.5239,68.3531,68.3911,57087.0
2023-09-15 10:55:00,72.07,72.09,71.98,72.02,29542.0,68.3816,68.4006,68.2962,68.3342,29542.0
2023-09-15 11:00:00,72.03,72.04,71.95,71.97,18682.0,68.3437,68.3531,68.2677,68.2867,18682.0
2023-09-15 11:05:00,71.98,72.0,71.93,71.94,29543.0,68.2962,68.3152,68.2488,68.2583,29543.0
2023-09-15 11:10:00,71.94,72.0,71.93,71.99,25036.0,68.2583,68.3152,68.2488,68.3057,25036.0
2023-09-15 11:15:00,72.0,72.08,71.99,72.08,14313.0,68.3152,68.3911,68.3057,68.3911,14313.0
2023-09-15 11:20:00,72.08,72.09,72.04,72.06,24334.0,68.3911,68.4006,68.3531,68.3721,24334.0
2023-09-15 11:25:00,72.06,72.11,72.04,72.1,18010.0,68.3721,68.4196,68.3531,68.4101,18010.0
2023-09-15 11:30:00,72.1,72.13,72.07,72.08,24859.0,68.4101,68.4385,68.3816,68.3911,24859.0
2023-09-15 11:35:00,72.08,72.09,72.04,72.06,19892.0,68.3911,68.4006,68.3531,68.3721,19892.0
2023-09-15 11:40:00,72.07,72.14,72.06,72.13,16884.0,68.3816,68.448,68.3721,68.4385,16884.0
2023-09-15 11:45:00,72.12,72.15,72.1,72.15,23709.0,68.429,68.4575,68.4101,68.4575,23709.0
2023-09-15 11:50:00,72.15,72.17,72.12,72.13,24059.0,68.4575,68.4765,68.429,68.4385,24059.0
2023-09-15 11:55:00,72.12,72.15,72.07,72.13,27382.0,68.429,68.4575,68.3816,68.4385,27382.0
2023-09-15 12:00:00,72.13,72.14,72.08,72.12,17845.0,68.4385,68.448,68.3911,68.429,17845.0
2023-09-15 12:05:00,72.12,72.12,72.06,72.09,19080.0,68.429,68.429,68.3721,68.4006,19080.0
2023-09-15 12:10:00,72.1,72.11,72.03,72.03,22287.0,68.4101,68.4196,68.3437,68.3437,22287.0
2023-09-15 12:15:00,72.03,72.06,72.0,72.06,21532.0,68.3437,68.3721,68.3152,68.3721,21532.0
2023-09-15 12:20:00,72.06,72.06,72.01,72.03,11561.0,68.3721,68.3721,68.3247,68.3437,11561.0
2023-09-15 12:25:00,72.03,72.04,72.0,72.03,9986.0,68.3437,68.3531,68.3152,68.3437,9986.0
2023-09-15 12:30:00,72.03,72.09,72.01,72.07,34724.0,68.3437,68.4006,68.3247,68.3816,34724.0
2023-09-15 12:35:00,72.07,72.08,72.03,72.06,16077.0,68.3816,68.3911,68.3437,68.3721,16077.0
2023-09-15 12:40:00,72.06,72.07,72.04,72.06,22509.0,68.3721,68.3816,68.3531,68.3721,22509.0
2023-09-15 12:45:00,72.06,72.07,72.02,72.04,13076.0,68.3721,68.3816,68.3342,68.3531,13076.0
2023-09-15 12:50:00,72.04,72.08,72.03,72.03,16752.0,68.3531,68.3911,68.3437,68.3437,16752.0
2023-09-15 12:55:00,72.03,72.04,72.0,72.02,13120.0,68.3437,68.3531,68.3152,68.3342,13120.0
2023-09-15 13:00:00,72.02,72.03,71.94,71.96,14780.0,68.3342,68.3437,68.2583,68.2772,14780.0
2023-09-15 13:05:00,71.96,71.98,71.92,71.94,10311.0,68.2772,68.2962,68.2393,68.2583,10311.0
2023-09-15 13:10:00,71.94,71.94,71.88,71.88,15420.0,68.2583,68.2583,68.2013,68.2013,15420.0
2023-09-15 13:15:00,71.88,71.9,71.86,71.88,13282.0,68.2013,68.2203,68.1824,68.2013,13282.0
2023-09-15 13:20:00,71.89,71.91,71.84,71.88,21680.0,68.2108,68.2298,68.1634,68.2013,21680.0
2023-09-15 13:25:00,71.87,71.91,71.87,71.89,14007.0,68.1918,68.2298,68.1918,68.2108,14007.0
2023-09-15 13:30:00,71.89,71.94,71.84,71.91,22730.0,68.2108,68.2583,68.1634,68.2298,22730.0
2023-09-15 13:35:00,71.91,72.0,71.9,71.99,13585.0,68.2298,68.3152,68.2203,68.3057,13585.0
2023-09-15 13:40:00,72.0,72.08,71.98,72.07,22499.0,68.3152,68.3911,68.2962,68.3816,22499.0
2023-09-15 13:45:00,72.08,72.1,72.06,72.08,15794.0,68.3911,68.4101,68.3721,68.3911,15794.0
2023-09-15 13:50:00,72.08,72.11,72.06,72.08,11882.0,68.3911,68.4196,68.3721,68.3911,11882.0
2023-09-15 13:55:00,72.09,72.09,72.06,72.06,15503.0,68.4006,68.4006,68.3721,68.3721,15503.0
2023-09-15 14:00:00,72.06,72.07,72.01,72.06,15171.0,68.3721,68.3816,68.3247,68.3721,15171.0
2023-09-15 14:05:00,72.06,72.06,72.01,72.02,20938.0,68.3721,68.3721,68.3247,68.3342,20938.0
2023-09-15 14:10:00,72.02,72.03,71.96,71.96,19566.0,68.3342,68.3437,68.2772,68.2772,19566.0
2023-09-15 14:15:00,71.97,72.03,71.97,72.02,19672.0,68.2867,68.3437,68.2867,68.3342,19672.0
2023-09-15 14:20:00,72.02,72.07,72.01,72.05,17604.0,68.3342,68.3816,68.3247,68.3626,17604.0
2023-09-15 14:25:00,72.05,72.08,72.02,72.03,14655.0,68.3626,68.3911,68.3342,68.3437,14655.0
2023-09-15 14:30:00,72.03,72.09,72.02,72.08,16924.0,68.3437,68.4006,68.3342,68.3911,16924.0
2023-09-15 14:35:00,72.08,72.14,72.07,72.13,16903.0,68.3911,68.448,68.3816,68.4385,16903.0
2023-09-15 14:40:00,72.13,72.16,72.12,72.15,11836.0,68.4385,68.467,68.429,68.4575,11836.0
2023-09-15 14:45:00,72.15,72.18,72.13,72.17,15877.0,68.4575,68.486,68.4385,68.4765,15877.0
2023-09-15 14:50:00,72.17,72.2,72.14,72.18,16830.0,68.4765,68.505,68.448,68.486,16830.0
2023-09-15 14:55:00,72.18,72.21,72.17,72.2,13654.0,68.486,68.5144,68.4765,68.505,13654.0
2023-09-15 15:00:00,72.19,72.2,72.16,72.18,22258.0,68.4955,68.505,68.467,68.486,22258.0
2023-09-15 15:05:00,72.18,72.2,72.15,72.16,24165.0,68.486,68.505,68.4575,68.467,24165.0
2023-09-15 15:10:00,72.16,72.16,72.12,72.15,23244.0,68.467,68.467,68.429,68.4575,23244.0
2023-09-15 15:15:00,72.14,72.17,72.11,72.11,28360.0,68.448,68.4765,68.4196,68.4196,28360.0
2023-09-15 15:20:00,72.11,72.12,72.07,72.08,34123.0,68.4196,68.429,68.3816,68.3911,34123.0
2023-09-15 15:25:00,72.08,72.12,72.07,72.09,44124.0,68.3911,68.429,68.3816,68.4006,44124.0
2023-09-15 15:30:00,72.09,72.13,72.05,72.06,56195.0,68.4006,68.4385,68.3626,68.3721,56195.0
2023-09-15 15:35:00,72.06,72.1,72.01,72.02,47147.0,68.3721,68.4101,68.3247,68.3342,47147.0
2023-09-15 15:40:00,72.02,72.07,72.0,72.06,53621.0,68.3342,68.3816,68.3152,68.3721,53621.0
2023-09-15 15:45:00,72.06,72.12,72.03,72.04,63646.0,68.3721,68.429,68.3437,68.3531,63646.0
2023-09-15 15:50:00,72.04,72.09,72.01,72.07,158127.0,68.3531,68.4006,68.3247,68.3816,158127.0
2023-09-15 15:55:00,72.07,72.08,71.91,71.94,317102.0,68.3816,68.3911,68.2298,68.2583,317102.0
2023-09-18 09:30:00,72.33,72.38,71.97,71.98,76495.0,68.6283,68.6757,68.2867,68.2962,76495.0
2023-09-18 09:35:00,72.0,72.09,71.89,72.03,28509.0,68.3152,68.4006,68.2108,68.3437,28509.0
2023-09-18 09:40:00,72.04,72.07,71.91,72.02,34712.0,68.3531,68.3816,68.2298,68.3342,34712.0
2023-09-18 09:45:00,72.04,72.11,72.0,72.0,18609.0,68.3531,68.4196,68.3152,68.3152,18609.0
2023-09-18 09:50:00,71.98,72.02,71.8,71.8,23856.0,68.2962,68.3342,68.1254,68.1254,23856.0
2023-09-18 09:55:00,71.8,71.88,71.79,71.85,15549.0,68.1254,68.2013,68.1159,68.1729,15549.0
2023-09-18 10:00:00,71.85,71.89,71.67,71.67,23604.0,68.1729,68.2108,68.0021,68.0021,23604.0
2023-09-18 10:05:00,71.67,71.69,71.61,71.67,26746.0,68.0021,68.0211,67.9451,68.0021,26746.0
2023-09-18 10:10:00,71.66,71.75,71.64,71.68,21672.0,67.9926,68.078,67.9736,68.0116,21672.0
2023-09-18 10:15:00,71.69,71.7,71.62,71.62,19745.0,68.0211,68.0305,67.9546,67.9546,19745.0
2023-09-18 10:20:00,71.63,71.69,71.62,71.66,34541.0,67.9641,68.0211,67.9546,67.9926,34541.0
2023-09-18 10:25:00,71.67,71.69,71.62,71.65,18812.0,68.0021,68.0211,67.9546,67.9831,18812.0
2023-09-18 10:30:00,71.65,71.7,71.6,71.63,49119.0,67.9831,68.0305,67.9357,67.9641,49119.0
2023-09-18 10:35:00,71.63,71.63,71.54,71.55,17535.0,67.9641,67.9641,67.8787,67.8882,17535.0
2023-09-18 10:40:00,71.55,71.6,71.54,71.55,25157.0,67.8882,67.9357,67.8787,67.8882,25157.0
2023-09-18 10:45:00,71.55,71.59,71.54,71.55,18094.0,67.8882,67.9262,67.8787,67.8882,18094.0
2023-09-18 10:50:00,71.54,71.62,71.53,71.56,39937.0,67.8787,67.9546,67.8692,67.8977,39937.0
2023-09-18 10:55:00,71.56,71.67,71.56,71.63,23521.0,67.8977,68.0021,67.8977,67.9641,23521.0
2023-09-18 11:00:00,71.62,71.65,71.58,71.59,25389.0,67.9546,67.9831,67.9167,67.9262,25389.0
2023-09-18 11:05:00,71.59,71.59,71.49,71.51,19181.0,67.9262,67.9262,67.8313,67.8503,19181.0
2023-09-18 11:10:00,71.51,71.53,71.45,71.47,19967.0,67.8503,67.8692,67.7933,67.8123,19967.0
2023-09-18 11:15:00,71.47,71.53,71.44,71.5,19831.0,67.8123,67.8692,67.7838,67.8408,19831.0
2023-09-18 11:20:00,71.49,71.54,71.48,71.54,21748.0,67.8313,67.8787,67.8218,67.8787,21748.0
2023-09-18 11:25:00,71.54,71.59,71.53,71.58,15209.0,67.8787,67.9262,67.8692,67.9167,15209.0
2023-09-18 11:30:00,71.59,71.66,71.57,71.64,19794.0,67.9262,67.9926,67.9072,67.9736,19794.0
2023-09-18 11:35:00,71.63,71.68,71.59,71.67,11582.0,67.9641,68.0116,67.9262,68.0021,11582.0
2023-09-18 11:40:00,71.68,71.72,71.66,71.7,9743.0,68.0116,68.0495,67.9926,68.0305,9743.0
2023-09-18 11:45:00,71.7,71.72,71.68,71.71,11034.0,68.0305,68.0495,68.0116,68.04,11034.0
2023-09-18 11:50:00,71.71,71.74,71.7,71.71,20923.0,68.04,68.0685,68.0305,68.04,20923.0
2023-09-18 11:55:00,71.71,71.71,71.68,71.69,10302.0,68.04,68.04,68.0116,68.0211,10302.0
2023-09-18 12:00:00,71.69,71.75,71.68,71.74,12529.0,68.0211,68.078,68.0116,68.0685,12529.0
2023-09-18 12:05:00,71.73,71.75,71.71,71.74,13425.0,68.059,68.078,68.04,68.0685,13425.0
2023-09-18 12:10:00,71.74,71.78,71.73,71.77,14228.0,68.0685,68.1064,68.059,68.097,14228.0
2023-09-18 12:15:00,71.78,71.8,71.74,71.78,21236.0,68.1064,68.1254,68.0685,68.1064,21236.0
2023-09-18 12:20:00,71.78,71.82,71.77,71.79,8566.0,68.1064,68.1444,68.097,68.1159,8566.0
2023-09-18 12:25:00,71.79,71.8,71.77,71.78,6999.0,68.1159,68.1254,68.097,68.1064,6999.0
2023-09-18 12:30:00,71.78,71.82,71.78,71.81,7800.0,68.1064,68.1444,68.1064,68.1349,7800.0
2023-09-18 12:35:00,71.8,71.82,71.78,71.81,9264.0,68.1254,68.1444,68.1064,68.1349,9264.0
2023-09-18 12:40:00,71.81,71.86,71.81,71.84,13531.0,68.1349,68.1824,68.1349,68.1634,13531.0
2023-09-18 12:45:00,71.84,71.88,71.82,71.87,14465.0,68.1634,68.2013,68.1444,68.1918,14465.0
2023-09-18 12:50:00,71.87,71.88,71.85,71.87,8096.0,68.1918,68.2013,68.1729,68.1918,8096.0
2023-09-18 12:55:00,71.87,71.89,71.86,71.87,11933.0,68.1918,68.2108,68.1824,68.1918,11933.0
2023-09-18 13:00:00,71.87,71.92,71.87,71.91,8728.0,68.1918,68.2393,68.1918,68.2298,8728.0
2023-09-18 13:05:00,71.9,71.92,71.88,71.91,15443.0,68.2203,68.2393,68.2013,68.2298,15443.0
2023-09-18 13:10:00,71.91,71.95,71.91,71.94,8899.0,68.2298,68.2677,68.2298,68.2583,8899.0
2023-09-18 13:15:00,71.95,71.97,71.92,71.94,13900.0,68.2677,68.2867,68.2393,68.2583,13900.0
2023-09-18 13:20:00,71.94,71.96,71.92,71.93,12649.0,68.2583,68.2772,68.2393,68.2488,12649.0
2023-09-18 13:25:00,71.94,71.94,71.89,71.91,13988.0,68.2583,68.2583,68.2108,68.2298,13988.0
2023-09-18 13:30:00,71.91,71.92,71.89,71.92,9096.0,68.2298,68.2393,68.2108,68.2393,9096.0
2023-09-18 13:35:00,71.91,71.92,71.88,71.88,11924.0,68.2298,68.2393,68.2013,68.2013,11924.0
2023-09-18 13:40:00,71.88,71.91,71.86,71.86,11360.0,68.2013,68.2298,68.1824,68.1824,11360.0
2023-09-18 13:45:00,71.87,71.88,71.84,71.85,11842.0,68.1918,68.2013,68.1634,68.1729,11842.0
2023-09-18 13:50:00,71.85,71.89,71.84,71.84,15654.0,68.1729,68.2108,68.1634,68.1634,15654.0
2023-09-18 13:55:00,71.85,71.86,71.82,71.82,13135.0,68.1729,68.1824,68.1444,68.1444,13135.0
2023-09-18 14:00:00,71.83,71.83,71.79,71.8,9783.0,68.1539,68.1539,68.1159,68.1254,9783.0
2023-09-18 14:05:00,71.8,71.84,71.79,71.84,16261.0,68.1254,68.1634,68.1159,68.1634,16261.0
2023-09-18 14:10:00,71.84,71.85,71.81,71.82,10977.0,68.1634,68.1729,68.1349,68.1444,10977.0
2023-09-18 14:15:00,71.83,71.84,71.79,71.81,11044.0,68.1539,68.1634,68.1159,68.1349,11044.0
2023-09-18 14:20:00,71.81,71.81,71.74,71.74,17505.0,68.1349,68.1349,68.0685,68.0685,17505.0
2023-09-18 14:25:00,71.74,71.75,71.71,71.72,15480.0,68.0685,68.078,68.04,68.0495,15480.0
2023-09-18 14:30:00,71.71,71.73,71.7,71.72,11891.0,68.04,68.059,68.0305,68.0495,11891.0
2023-09-18 14:35:00,71.71,71.73,71.69,71.69,8821.0,68.04,68.059,68.0211,68.0211,8821.0
2023-09-18 14:40:00,71.7,71.71,71.69,71.69,8144.0,68.0305,68.04,68.0211,68.0211,8144.0
2023-09-18 14:45:00,71.7,71.7,71.68,71.68,8003.0,68.0305,68.0305,68.0116,68.0116,8003.0
2023-09-18 14:50:00,71.67,71.71,71.67,71.67,19575.0,68.0021,68.04,68.0021,68.0021,19575.0
2023-09-18 14:55:00,71.67,71.71,71.66,71.69,19068.0,68.0021,68.04,67.9926,68.0211,19068.0
2023-09-18 15:00:00,71.69,71.7,71.67,71.7,30992.0,68.0211,68.0305,68.0021,68.0305,30992.0
2023-09-18 15:05:00,71.69,71.7,71.67,71.69,19066.0,68.0211,68.0305,68.0021,68.0211,19066.0
2023-09-18 15:10:00,71.69,71.7,71.66,71.67,10292.0,68.0211,68.0305,67.9926,68.0021,10292.0
2023-09-18 15:15:00,71.67,71.71,71.66,71.7,16173.0,68.0021,68.04,67.9926,68.0305,16173.0
2023-09-18 15:20:00,71.7,71.7,71.67,71.67,21895.0,68.0305,68.0305,68.0021,68.0021,21895.0
2023-09-18 15:25:00,71.68,71.74,71.68,71.73,24800.0,68.0116,68.0685,68.0116,68.059,24800.0
2023-09-18 15:30:00,71.73,71.74,71.69,71.73,40941.0,68.059,68.0685,68.0211,68.059,40941.0
2023-09-18 15:35:00,71.73,71.78,71.73,71.77,26816.0,68.059,68.1064,68.059,68.097,26816.0
2023-09-18 15:40:00,71.77,71.81,71.77,71.78,27168.0,68.097,68.1349,68.097,68.1064,27168.0
2023-09-18 15:45:00,71.78,71.81,71.77,71.78,42097.0,68.1064,68.1349,68.097,68.1064,42097.0
2023-09-18 15:50:00,71.77,71.87,71.76,71.81,150615.0,68.097,68.1918,68.0875,68.1349,150615.0
2023-09-18 15:55:00,71.81,71.88,71.8,71.85,231277.0,68.1349,68.2013,68.1254,68.1729,231277.0
2023-09-19 09:30:00,71.73,71.73,71.38,71.4,58459.0,68.059,68.059,67.7269,67.7459,58459.0
2023-09-19 09:35:00,71.36,71.41,71.26,71.26,28574.0,67.7079,67.7554,67.6131,67.6131,28574.0
2023-09-19 09:40:00,71.28,71.45,71.23,71.45,37883.0,67.632,67.7933,67.5846,67.7933,37883.0
2023-09-19 09:45:00,71.45,71.6,71.45,71.59,33958.0,67.7933,67.9357,67.7933,67.9262,33958.0
2023-09-19 09:50:00,71.58,71.67,71.58,71.62,21735.0,67.9167,68.0021,67.9167,67.9546,21735.0
2023-09-19 09:55:00,71.62,71.64,71.56,71.56,37154.0,67.9546,67.9736,67.8977,67.8977,37154.0
2023-09-19 10:00:00,71.58,71.62,71.51,71.54,29234.0,67.9167,67.9546,67.8503,67.8787,29234.0
2023-09-19 10:05:00,71.54,71.58,71.46,71.47,32539.0,67.8787,67.9167,67.8028,67.8123,32539.0
2023-09-19 10:10:00,71.47,71.49,71.4,71.44,29858.0,67.8123,67.8313,67.7459,67.7838,29858.0
2023-09-19 10:15:00,71.43,71.46,71.39,71.41,22713.0,67.7744,67.8028,67.7364,67.7554,22713.0
2023-09-19 10:20:00,71.42,71.46,71.4,71.41,19543.0,67.7649,67.8028,67.7459,67.7554,19543.0
2023-09-19 10:25:00,71.42,71.51,71.4,71.51,33455.0,67.7649,67.8503,67.7459,67.8503,33455.0
2023-09-19 10:30:00,71.52,71.53,71.48,71.5,34634.0,67.8598,67.8692,67.8218,67.8408,34634.0
2023-09-19 10:35:00,71.5,71.56,71.5,71.51,40233.0,67.8408,67.8977,67.8408,67.8503,40233.0
2023-09-19 10:40:00,71.51,71.55,71.48,71.54,31663.0,67.8503,67.8882,67.8218,67.8787,31663.0
2023-09-19 10:45:00,71.53,71.56,71.49,71.51,43986.0,67.8692,67.8977,67.8313,67.8503,43986.0
2023-09-19 10:50:00,71.51,71.53,71.46,71.47,40602.0,67.8503,67.8692,67.8028,67.8123,40602.0
2023-09-19 10:55:00,71.47,71.48,71.43,71.47,26838.0,67.8123,67.8218,67.7744,67.8123,26838.0
2023-09-19 11:00:00,71.47,71.49,71.39,71.4,39557.0,67.8123,67.8313,67.7364,67.7459,39557.0
2023-09-19 11:05:00,71.4,71.43,71.39,71.42,15987.0,67.7459,67.7744,67.7364,67.7649,15987.0
2023-09-19 11:10:00,71.42,71.44,71.39,71.44,12137.0,67.7649,67.7838,67.7364,67.7838,12137.0
2023-09-19 11:15:00,71.44,71.48,71.42,71.43,26014.0,67.7838,67.8218,67.7649,67.7744,26014.0
2023-09-19 11:20:00,71.44,71.47,71.42,71.45,23241.0,67.7838,67.8123,67.7649,67.7933,23241.0
2023-09-19 11:25:00,71.45,71.47,71.43,71.45,28200.0,67.7933,67.8123,67.7744,67.7933,28200.0
2023-09-19 11:30:00,71.45,71.48,71.44,71.47,16158.0,67.7933,67.8218,67.7838,67.8123,16158.0
2023-09-19 11:35:00,71.47,71.48,71.43,71.44,17658.0,67.8123,67.8218,67.7744,67.7838,17658.0
2023-09-19 11:40:00,71.43,71.48,71.42,71.44,17427.0,67.7744,67.8218,67.7649,67.7838,17427.0
2023-09-19 11:45:00,71.43,71.47,71.42,71.45,18646.0,67.7744,67.8123,67.7649,67.7933,18646.0
2023-09-19 11:50:00,71.46,71.48,71.45,71.47,14611.0,67.8028,67.8218,67.7933,67.8123,14611.0
2023-09-19 11:55:00,71.46,71.51,71.43,71.46,20593.0,67.8028,67.8503,67.7744,67.8028,20593.0
2023-09-19 12:00:00,71.46,71.47,71.42,71.45,22638.0,67.8028,67.8123,67.7649,67.7933,22638.0
2023-09-19 12:05:00,71.44,71.45,71.38,71.4,14547.0,67.7838,67.7933,67.7269,67.7459,14547.0
2023-09-19 12:10:00,71.4,71.42,71.37,71.39,20280.0,67.7459,67.7649,67.7174,67.7364,20280.0
2023-09-19 12:15:00,71.38,71.38,71.33,71.37,16096.0,67.7269,67.7269,67.6795,67.7174,16096.0
2023-09-19 12:20:00,71.36,71.4,71.34,71.34,20189.0,67.7079,67.7459,67.689,67.689,20189.0
2023-09-19 12:25:00,71.34,71.39,71.32,71.32,40572.0,67.689,67.7364,67.67,67.67,40572.0
2023-09-19 12:30:00,71.32,71.37,71.26,71.26,31430.0,67.67,67.7174,67.6131,67.6131,31430.0
2023-09-19 12:35:00,71.27,71.28,71.16,71.17,37687.0,67.6225,67.632,67.5182,67.5277,37687.0
2023-09-19 12:40:00,71.17,71.23,71.16,71.2,21321.0,67.5277,67.5846,67.5182,67.5561,21321.0
2023-09-19 12:45:00,71.2,71.25,71.2,71.24,27510.0,67.5561,67.6036,67.5561,67.5941,27510.0
2023-09-19 12:50:00,71.25,71.25,71.21,71.23,13952.0,67.6036,67.6036,67.5656,67.5846,13952.0
2023-09-19 12:55:00,71.23,71.26,71.22,71.23,27159.0,67.5846,67.6131,67.5751,67.5846,27159.0
2023-09-19 13:00:00,71.23,71.23,71.19,71.21,21932.0,67.5846,67.5846,67.5466,67.5656,21932.0
2023-09-19 13:05:00,71.22,71.26,71.19,71.26,20594.0,67.5751,67.6131,67.5466,67.6131,20594.0
2023-09-19 13:10:00,71.25,71.27,71.2,71.27,24954.0,67.6036,67.6225,67.5561,67.6225,24954.0
2023-09-19 13:15:00,71.27,71.28,71.23,71.28,22385.0,67.6225,67.632,67.5846,67.632,22385.0
2023-09-19 13:20:00,71.28,71.31,71.25,71.25,17531.0,67.632,67.6605,67.6036,67.6036,17531.0
2023-09-19 13:25:00,71.26,71.27,71.24,71.25,22817.0,67.6131,67.6225,67.5941,67.6036,22817.0
2023-09-19 13:30:00,71.25,71.29,71.24,71.26,20558.0,67.6036,67.6415,67.5941,67.6131,20558.0
2023-09-19 13:35:00,71.26,71.3,71.26,71.29,21030.0,67.6131,67.651,67.6131,67.6415,21030.0
2023-09-19 13:40:00,71.3,71.35,71.27,71.35,35767.0,67.651,67.6985,67.6225,67.6985,35767.0
2023-09-19 13:45:00,71.34,71.5,71.33,71.47,49244.0,67.689,67.8408,67.6795,67.8123,49244.0
2023-09-19 13:50:00,71.47,71.51,71.45,71.48,20400.0,67.8123,67.8503,67.7933,67.8218,20400.0
2023-09-19 13:55:00,71.48,71.5,71.45,71.5,28645.0,67.8218,67.8408,67.7933,67.8408,28645.0
2023-09-19 14:00:00,71.5,71.54,71.47,71.52,27392.0,67.8408,67.8787,67.8123,67.8598,27392.0
2023-09-19 14:05:00,71.51,71.52,71.47,71.51,20314.0,67.8503,67.8598,67.8123,67.8503,20314.0
2023-09-19 14:10:00,71.51,71.51,71.46,71.51,17140.0,67.8503,67.8503,67.8028,67.8503,17140.0
2023-09-19 14:15:00,71.51,71.51,71.47,71.47,24084.0,67.8503,67.8503,67.8123,67.8123,24084.0
2023-09-19 14:20:00,71.48,71.48,71.45,71.45,17092.0,67.8218,67.8218,67.7933,67.7933,17092.0
2023-09-19 14:25:00,71.45,71.46,71.42,71.42,19354.0,67.7933,67.8028,67.7649,67.7649,19354.0
2023-09-19 14:30:00,71.42,71.46,71.42,71.45,18226.0,67.7649,67.8028,67.7649,67.7933,18226.0
2023-09-19 14:35:00,71.45,71.59,71.44,71.55,40059.0,67.7933,67.9262,67.7838,67.8882,40059.0
2023-09-19 14:40:00,71.55,71.58,71.53,71.56,17056.0,67.8882,67.9167,67.8692,67.8977,17056.0
2023-09-19 14:45:00,71.56,71.6,71.55,71.56,26564.0,67.8977,67.9357,67.8882,67.8977,26564.0
2023-09-19 14:50:00,71.55,71.56,71.51,71.52,22872.0,67.8882,67.8977,67.8503,67.8598,22872.0
2023-09-19 14:55:00,71.52,71.53,71.51,71.52,36031.0,67.8598,67.8692,67.8503,67.8598,36031.0
2023-09-19 15:00:00,71.51,71.54,71.5,71.52,23021.0,67.8503,67.8787,67.8408,67.8598,23021.0
2023-09-19 15:05:00,71.52,71.53,71.51,71.52,18567.0,67.8598,67.8692,67.8503,67.8598,18567.0
2023-09-19 15:10:00,71.52,71.52,71.46,71.47,21491.0,67.8598,67.8598,67.8028,67.8123,21491.0
2023-09-19 15:15:00,71.47,71.48,71.4,71.41,17778.0,67.8123,67.8218,67.7459,67.7554,17778.0
2023-09-19 15:20:00,71.4,71.4,71.33,71.33,22149.0,67.7459,67.7459,67.6795,67.6795,22149.0
2023-09-19 15:25:00,71.34,71.43,71.33,71.42,41853.0,67.689,67.7744,67.6795,67.7649,41853.0
2023-09-19 15:30:00,71.42,71.48,71.41,71.48,52393.0,67.7649,67.8218,67.7554,67.8218,52393.0
2023-09-19 15:35:00,71.48,71.52,71.44,71.48,60354.0,67.8218,67.8598,67.7838,67.8218,60354.0
2023-09-19 15:40:00,71.48,71.48,71.44,71.47,37906.0,67.8218,67.8218,67.7838,67.8123,37906.0
2023-09-19 15:45:00,71.47,71.5,71.45,71.46,35708.0,67.8123,67.8408,67.7933,67.8028,35708.0
2023-09-19 15:50:00,71.46,71.56,71.46,71.54,144127.0,67.8028,67.8977,67.8028,67.8787,144127.0
2023-09-19 15:55:00,71.55,71.57,71.5,71.51,235672.0,67.8882,67.9072,67.8408,67.8503,235672.0
2023-09-20 09:30:00,71.74,71.81,71.54,71.56,113287.0,68.0685,68.1349,67.8787,67.8977,113287.0
2023-09-20 09:35:00,71.55,71.67,71.45,71.45,27961.0,67.8882,68.0021,67.7933,67.7933,27961.0
2023-09-20 09:40:00,71.44,71.45,71.28,71.31,27277.0,67.7838,67.7933,67.632,67.6605,27277.0
2023-09-20 09:45:00,71.31,71.32,71.2,71.31,29273.0,67.6605,67.67,67.5561,67.6605,29273.0
2023-09-20 09:50:00,71.3,71.38,71.26,71.38,18945.0,67.651,67.7269,67.6131,67.7269,18945.0
2023-09-20 09:55:00,71.37,71.4,71.32,71.39,18086.0,67.7174,67.7459,67.67,67.7364,18086.0
2023-09-20 10:00:00,71.39,71.48,71.33,71.45,22384.0,67.7364,67.8218,67.6795,67.7933,22384.0
2023-09-20 10:05:00,71.44,71.53,71.42,71.48,23581.0,67.7838,67.8692,67.7649,67.8218,23581.0
2023-09-20 10:10:00,71.48,71.5,71.47,71.49,15370.0,67.8218,67.8408,67.8123,67.8313,15370.0
2023-09-20 10:15:00,71.49,71.54,71.46,71.49,29978.0,67.8313,67.8787,67.8028,67.8313,29978.0
2023-09-20 10:20:00,71.48,71.6,71.48,71.55,20168.0,67.8218,67.9357,67.8218,67.8882,20168.0
2023-09-20 10:25:00,71.56,71.65,71.55,71.65,15951.0,67.8977,67.9831,67.8882,67.9831,15951.0
2023-09-20 10:30:00,71.65,71.68,71.6,71.67,19192.0,67.9831,68.0116,67.9357,68.0021,19192.0
2023-09-20 10:35:00,71.66,71.7,71.66,71.67,20450.0,67.9926,68.0305,67.9926,68.0021,20450.0
2023-09-20 10:40:00,71.67,71.76,71.67,71.76,14025.0,68.0021,68.0875,68.0021,68.0875,14025.0
2023-09-20 10:45:00,71.75,71.75,71.67,71.69,16533.0,68.078,68.078,68.0021,68.0211,16533.0
2023-09-20 10:50:00,71.69,71.78,71.69,71.78,24127.0,68.0211,68.1064,68.0211,68.1064,24127.0
2023-09-20 10:55:00,71.78,71.81,71.76,71.78,17498.0,68.1064,68.1349,68.0875,68.1064,17498.0
2023-09-20 11:00:00,71.79,71.85,71.79,71.83,25461.0,68.1159,68.1729,68.1159,68.1539,25461.0
2023-09-20 11:05:00,71.83,71.88,71.82,71.82,13382.0,68.1539,68.2013,68.1444,68.1444,13382.0
2023-09-20 11:10:00,71.83,71.87,71.81,71.87,14771.0,68.1539,68.1918,68.1349,68.1918,14771.0
2023-09-20 11:15:00,71.86,71.86,71.82,71.82,13383.0,68.1824,68.1824,68.1444,68.1444,13383.0
2023-09-20 11:20:00,71.82,71.85,71.81,71.83,16042.0,68.1444,68.1729,68.1349,68.1539,16042.0
2023-09-20 11:25:00,71.83,71.84,71.79,71.83,14313.0,68.1539,68.1634,68.1159,68.1539,14313.0
2023-09-20 11:30:00,71.83,71.85,71.77,71.79,23392.0,68.1539,68.1729,68.097,68.1159,23392.0
2023-09-20 11:35:00,71.78,71.87,71.78,71.84,21042.0,68.1064,68.1918,68.1064,68.1634,21042.0
2023-09-20 11:40:00,71.84,71.85,71.81,71.83,11651.0,68.1634,68.1729,68.1349,68.1539,11651.0
2023-09-20 11:45:00,71.82,71.84,71.8,71.82,14872.0,68.1444,68.1634,68.1254,68.1444,14872.0
2023-09-20 11:50:00,71.82,71.85,71.8,71.85,18526.0,68.1444,68.1729,68.1254,68.1729,18526.0
2023-09-20 11:55:00,71.85,71.87,71.84,71.86,15237.0,68.1729,68.1918,68.1634,68.1824,15237.0
2023-09-20 12:00:00,71.86,71.88,71.84,71.87,14290.0,68.1824,68.2013,68.1634,68.1918,14290.0
2023-09-20 12:05:00,71.88,71.91,71.86,71.9,19955.0,68.2013,68.2298,68.1824,68.2203,19955.0
2023-09-20 12:10:00,71.89,71.9,71.86,71.87,26586.0,68.2108,68.2203,68.1824,68.1918,26586.0
2023-09-20 12:15:00,71.87,71.88,71.85,71.86,16703.0,68.1918,68.2013,68.1729,68.1824,16703.0
2023-09-20 12:20:00,71.85,71.88,71.85,71.86,26876.0,68.1729,68.2013,68.1729,68.1824,26876.0
2023-09-20 12:25:00,71.86,71.92,71.86,71.91,29101.0,68.1824,68.2393,68.1824,68.2298,29101.0
2023-09-20 12:30:00,71.91,71.93,71.9,71.92,7914.0,68.2298,68.2488,68.2203,68.2393,7914.0
2023-09-20 12:35:00,71.92,72.0,71.92,72.0,37577.0,68.2393,68.3152,68.2393,68.3152,37577.0
2023-09-20 12:40:00,72.0,72.05,71.99,72.05,54941.0,68.3152,68.3626,68.3057,68.3626,54941.0
2023-09-20 12:45:00,72.05,72.08,72.04,72.06,29485.0,68.3626,68.3911,68.3531,68.3721,29485.0
2023-09-20 12:50:00,72.06,72.09,72.05,72.06,17140.0,68.3721,68.4006,68.3626,68.3721,17140.0
2023-09-20 12:55:00,72.05,72.08,72.05,72.07,21056.0,68.3626,68.3911,68.3626,68.3816,21056.0
2023-09-20 13:00:00,72.08,72.08,72.02,72.02,13729.0,68.3911,68.3911,68.3342,68.3342,13729.0
2023-09-20 13:05:00,72.03,72.03,71.96,71.96,13627.0,68.3437,68.3437,68.2772,68.2772,13627.0
2023-09-20 13:10:00,71.96,71.97,71.93,71.95,12114.0,68.2772,68.2867,68.2488,68.2677,12114.0
2023-09-20 13:15:00,71.96,71.98,71.95,71.97,12287.0,68.2772,68.2962,68.2677,68.2867,12287.0
2023-09-20 13:20:00,71.97,72.03,71.97,72.03,12970.0,68.2867,68.3437,68.2867,68.3437,12970.0
2023-09-20 13:25:00,72.03,72.04,72.0,72.03,11838.0,68.3437,68.3531,68.3152,68.3437,11838.0
2023-09-20 13:30:00,72.02,72.03,71.99,72.01,8171.0,68.3342,68.3437,68.3057,68.3247,8171.0
2023-09-20 13:35:00,72.01,72.02,71.98,72.0,7728.0,68.3247,68.3342,68.2962,68.3152,7728.0
2023-09-20 13:40:00,72.0,72.02,71.97,71.99,9490.0,68.3152,68.3342,68.2867,68.3057,9490.0
2023-09-20 13:45:00,72.0,72.02,72.0,72.02,9271.0,68.3152,68.3342,68.3152,68.3342,9271.0
2023-09-20 13:50:00,72.01,72.07,72.01,72.07,10620.0,68.3247,68.3816,68.3247,68.3816,10620.0
2023-09-20 13:55:00,72.07,72.08,72.06,72.08,8389.0,68.3816,68.3911,68.3721,68.3911,8389.0
2023-09-20 14:00:00,72.08,72.08,71.83,71.87,44442.0,68.3911,68.3911,68.1539,68.1918,44442.0
2023-09-20 14:05:00,71.87,71.93,71.81,71.88,25477.0,68.1918,68.2488,68.1349,68.2013,25477.0
2023-09-20 14:10:00,71.87,71.96,71.84,71.89,34954.0,68.1918,68.2772,68.1634,68.2108,34954.0
2023-09-20 14:15:00,71.89,71.91,71.85,71.9,24433.0,68.2108,68.2298,68.1729,68.2203,24433.0
2023-09-20 14:20:00,71.89,71.91,71.84,71.9,39021.0,68.2108,68.2298,68.1634,68.2203,39021.0
2023-09-20 14:25:00,71.9,71.9,71.86,71.86,19224.0,68.2203,68.2203,68.1824,68.1824,19224.0
2023-09-20 14:30:00,71.86,72.02,71.82,71.92,51806.0,68.1824,68.3342,68.1444,68.2393,51806.0
2023-09-20 14:35:00,71.91,71.97,71.88,71.92,19538.0,68.2298,68.2867,68.2013,68.2393,19538.0
2023-09-20 14:40:00,71.91,71.97,71.88,71.94,19888.0,68.2298,68.2867,68.2013,68.2583,19888.0
2023-09-20 14:45:00,71.93,71.96,71.85,71.85,25990.0,68.2488,68.2772,68.1729,68.1729,25990.0
2023-09-20 14:50:00,71.86,71.89,71.78,71.81,25700.0,68.1824,68.2108,68.1064,68.1349,25700.0
2023-09-20 14:55:00,71.8,71.85,71.76,71.77,36419.0,68.1254,68.1729,68.0875,68.097,36419.0
2023-09-20 15:00:00,71.76,71.8,71.73,71.77,25841.0,68.0875,68.1254,68.059,68.097,25841.0
2023-09-20 15:05:00,71.76,71.78,71.71,71.76,28529.0,68.0875,68.1064,68.04,68.0875,28529.0
2023-09-20 15:10:00,71.75,71.78,71.72,71.75,51835.0,68.078,68.1064,68.0495,68.078,51835.0
2023-09-20 15:15:00,71.75,71.77,71.7,71.74,29789.0,68.078,68.097,68.0305,68.0685,29789.0
2023-09-20 15:20:00,71.75,71.78,71.68,71.73,60586.0,68.078,68.1064,68.0116,68.059,60586.0
2023-09-20 15:25:00,71.73,71.76,71.69,71.73,30774.0,68.059,68.0875,68.0211,68.059,30774.0
2023-09-20 15:30:00,71.73,71.73,71.59,71.6,69189.0,68.059,68.059,67.9262,67.9357,69189.0
2023-09-20 15:35:00,71.59,71.61,71.56,71.61,30911.0,67.9262,67.9451,67.8977,67.9451,30911.0
2023-09-20 15:40:00,71.61,71.66,71.6,71.66,36996.0,67.9451,67.9926,67.9357,67.9926,36996.0
2023-09-20 15:45:00,71.66,71.71,71.64,71.67,69815.0,67.9926,68.04,67.9736,68.0021,69815.0
2023-09-20 15:50:00,71.67,71.68,71.6,71.63,145556.0,68.0021,68.0116,67.9357,67.9641,145556.0
2023-09-20 15:55:00,71.63,71.73,71.61,71.62,316962.0,67.9641,68.059,67.9451,67.9546,316962.0
2023-09-21 09:30:00,71.42,71.8,71.18,71.18,96381.0,67.7649,68.1254,67.5372,67.5372,96381.0
2023-09-21 09:35:00,71.17,71.24,71.06,71.08,17644.0,67.5277,67.5941,67.4233,67.4423,17644.0
2023-09-21 09:40:00,71.08,71.21,71.01,71.19,45275.0,67.4423,67.5656,67.3759,67.5466,45275.0
2023-09-21 09:45:00,71.2,71.3,71.18,71.3,35096.0,67.5561,67.651,67.5372,67.651,35096.0
2023-09-21 09:50:00,71.3,71.5,71.29,71.4,20893.0,67.651,67.8408,67.6415,67.7459,20893.0
2023-09-21 09:55:00,71.42,71.45,71.32,71.4,44905.0,67.7649,67.7933,67.67,67.7459,44905.0
2023-09-21 10:00:00,71.4,71.43,71.33,71.33,19774.0,67.7459,67.7744,67.6795,67.6795,19774.0
2023-09-21 10:05:00,71.34,71.39,71.32,71.32,17111.0,67.689,67.7364,67.67,67.67,17111.0
2023-09-21 10:10:00,71.31,71.46,71.3,71.45,16230.0,67.6605,67.8028,67.651,67.7933,16230.0
2023-09-21 10:15:00,71.47,71.5,71.37,71.37,18145.0,67.8123,67.8408,67.7174,67.7174,18145.0
2023-09-21 10:20:00,71.37,71.44,71.36,71.42,13916.0,67.7174,67.7838,67.7079,67.7649,13916.0
2023-09-21 10:25:00,71.41,71.45,71.4,71.42,17972.0,67.7554,67.7933,67.7459,67.7649,17972.0
2023-09-21 10:30:00,71.43,71.43,71.37,71.39,15659.0,67.7744,67.7744,67.7174,67.7364,15659.0
2023-09-21 10:35:00,71.4,71.49,71.35,71.38,21004.0,67.7459,67.8313,67.6985,67.7269,21004.0
2023-09-21 10:40:00,71.37,71.39,71.26,71.28,19379.0,67.7174,67.7364,67.6131,67.632,19379.0
2023-09-21 10:45:00,71.28,71.28,71.21,71.26,17931.0,67.632,67.632,67.5656,67.6131,17931.0
2023-09-21 10:50:00,71.26,71.33,71.2,71.2,29339.0,67.6131,67.6795,67.5561,67.5561,29339.0
2023-09-21 10:55:00,71.2,71.23,71.16,71.22,21550.0,67.5561,67.5846,67.5182,67.5751,21550.0
2023-09-21 11:00:00,71.22,71.36,71.22,71.36,14545.0,67.5751,67.7079,67.5751,67.7079,14545.0
2023-09-21 11:05:00,71.37,71.38,71.29,71.32,21141.0,67.7174,67.7269,67.6415,67.67,21141.0
2023-09-21 11:10:00,71.33,71.38,71.31,71.33,17973.0,67.6795,67.7269,67.6605,67.6795,17973.0
2023-09-21 11:15:00,71.33,71.33,71.28,71.31,13080.0,67.6795,67.6795,67.632,67.6605,13080.0
2023-09-21 11:20:00,71.31,71.31,71.23,71.24,14382.0,67.6605,67.6605,67.5846,67.5941,14382.0
2023-09-21 11:25:00,71.25,71.26,71.2,71.2,13777.0,67.6036,67.6131,67.5561,67.5561,13777.0
2023-09-21 11:30:00,71.2,71.2,71.14,71.17,11909.0,67.5561,67.5561,67.4992,67.5277,11909.0
2023-09-21 11:35:00,71.16,71.18,71.12,71.15,12402.0,67.5182,67.5372,67.4802,67.5087,12402.0
2023-09-21 11:40:00,71.15,71.24,71.14,71.23,15249.0,67.5087,67.5941,67.4992,67.5846,15249.0
2023-09-21 11:45:00,71.23,71.3,71.22,71.28,20961.0,67.5846,67.651,67.5751,67.632,20961.0
2023-09-21 11:50:00,71.29,71.32,71.26,71.31,10736.0,67.6415,67.67,67.6131,67.6605,10736.0
2023-09-21 11:55:00,71.31,71.34,71.29,71.29,16097.0,67.6605,67.689,67.6415,67.6415,16097.0
2023-09-21 12:00:00,71.29,71.34,71.27,71.31,27108.0,67.6415,67.689,67.6225,67.6605,27108.0
2023-09-21 12:05:00,71.31,71.32,71.27,71.28,13666.0,67.6605,67.67,67.6225,67.632,13666.0
2023-09-21 12:10:00,71.28,71.29,71.24,71.25,15900.0,67.632,67.6415,67.5941,67.6036,15900.0
2023-09-21 12:15:00,71.25,71.25,71.19,71.24,18049.0,67.6036,67.6036,67.5466,67.5941,18049.0
2023-09-21 12:20:00,71.24,71.26,71.19,71.25,47781.0,67.5941,67.6131,67.5466,67.6036,47781.0
2023-09-21 12:25:00,71.25,71.25,71.19,71.2,29663.0,67.6036,67.6036,67.5466,67.5561,29663.0
2023-09-21 12:30:00,71.19,71.23,71.17,71.23,16912.0,67.5466,67.5846,67.5277,67.5846,16912.0
2023-09-21 12:35:00,71.23,71.24,71.2,71.23,13314.0,67.5846,67.5941,67.5561,67.5846,13314.0
2023-09-21 12:40:00,71.23,71.28,71.22,71.26,13625.0,67.5846,67.632,67.5751,67.6131,13625.0
2023-09-21 12:45:00,71.25,71.27,71.22,71.24,19511.0,67.6036,67.6225,67.5751,67.5941,19511.0
2023-09-21 12:50:00,71.23,71.26,71.23,71.24,14278.0,67.5846,67.6131,67.5846,67.5941,14278.0
2023-09-21 12:55:00,71.23,71.32,71.22,71.31,37160.0,67.5846,67.67,67.5751,67.6605,37160.0
2023-09-21 13:00:00,71.31,71.33,71.29,71.33,11719.0,67.6605,67.6795,67.6415,67.6795,11719.0
2023-09-21 13:05:00,71.32,71.34,71.26,71.27,33465.0,67.67,67.689,67.6131,67.6225,33465.0
2023-09-21 13:10:00,71.27,71.28,71.23,71.28,32381.0,67.6225,67.632,67.5846,67.632,32381.0
2023-09-21 13:15:00,71.27,71.35,71.25,71.34,37616.0,67.6225,67.6985,67.6036,67.689,37616.0
2023-09-21 13:20:00,71.33,71.37,71.31,71.37,11235.0,67.6795,67.7174,67.6605,67.7174,11235.0
2023-09-21 13:25:00,71.37,71.4,71.36,71.39,10527.0,67.7174,67.7459,67.7079,67.7364,10527.0
2023-09-21 13:30:00,71.4,71.43,71.38,71.39,12722.0,67.7459,67.7744,67.7269,67.7364,12722.0
2023-09-21 13:35:00,71.4,71.4,71.35,71.35,11510.0,67.7459,67.7459,67.6985,67.6985,11510.0
2023-09-21 13:40:00,71.36,71.4,71.31,71.33,24314.0,67.7079,67.7459,67.6605,67.6795,24314.0
2023-09-21 13:45:00,71.33,71.34,71.28,71.31,21109.0,67.6795,67.689,67.632,67.6605,21109.0
2023-09-21 13:50:00,71.32,71.33,71.28,71.28,12722.0,67.67,67.6795,67.632,67.632,12722.0
2023-09-21 13:55:00,71.28,71.29,71.25,71.28,11384.0,67.632,67.6415,67.6036,67.632,11384.0
2023-09-21 14:00:00,71.28,71.29,71.22,71.23,15698.0,67.632,67.6415,67.5751,67.5846,15698.0
2023-09-21 14:05:00,71.22,71.27,71.22,71.27,34233.0,67.5751,67.6225,67.5751,67.6225,34233.0
2023-09-21 14:10:00,71.27,71.28,71.25,71.27,63231.0,67.6225,67.632,67.6036,67.6225,63231.0
2023-09-21 14:15:00,71.27,71.32,71.24,71.3,18671.0,67.6225,67.67,67.5941,67.651,18671.0
2023-09-21 14:20:00,71.3,71.33,71.28,71.31,35127.0,67.651,67.6795,67.632,67.6605,35127.0
2023-09-21 14:25:00,71.32,71.33,71.28,71.31,47486.0,67.67,67.6795,67.632,67.6605,47486.0
2023-09-21 14:30:00,71.3,71.3,71.24,71.24,17187.0,67.651,67.651,67.5941,67.5941,17187.0
2023-09-21 14:35:00,71.24,71.28,71.24,71.27,33199.0,67.5941,67.632,67.5941,67.6225,33199.0
2023-09-21 14:40:00,71.27,71.27,71.23,71.25,13309.0,67.6225,67.6225,67.5846,67.6036,13309.0
2023-09-21 14:45:00,71.25,71.25,71.19,71.19,12704.0,67.6036,67.6036,67.5466,67.5466,12704.0
2023-09-21 14:50:00,71.18,71.24,71.16,71.24,27332.0,67.5372,67.5941,67.5182,67.5941,27332.0
2023-09-21 14:55:00,71.24,71.27,71.22,71.25,22846.0,67.5941,67.6225,67.5751,67.6036,22846.0
2023-09-21 15:00:00,71.26,71.26,71.21,71.23,28340.0,67.6131,67.6131,67.5656,67.5846,28340.0
2023-09-21 15:05:00,71.23,71.25,71.21,71.25,26630.0,67.5846,67.6036,67.5656,67.6036,26630.0
2023-09-21 15:10:00,71.25,71.28,71.23,71.27,20278.0,67.6036,67.632,67.5846,67.6225,20278.0
2023-09-21 15:15:00,71.26,71.26,71.18,71.23,21973.0,67.6131,67.6131,67.5372,67.5846,21973.0
2023-09-21 15:20:00,71.22,71.27,71.18,71.25,38342.0,67.5751,67.6225,67.5372,67.6036,38342.0
2023-09-21 15:25:00,71.25,71.27,71.09,71.11,60467.0,67.6036,67.6225,67.4518,67.4707,60467.0
2023-09-21 15:30:00,71.11,71.11,71.01,71.02,48190.0,67.4707,67.4707,67.3759,67.3853,48190.0
2023-09-21 15:35:00,71.03,71.05,71.01,71.03,54831.0,67.3948,67.4138,67.3759,67.3948,54831.0
2023-09-21 15:40:00,71.03,71.05,71.0,71.0,67932.0,67.3948,67.4138,67.3664,67.3664,67932.0
2023-09-21 15:45:00,71.0,71.03,70.93,70.94,53482.0,67.3664,67.3948,67.2999,67.3094,53482.0
2023-09-21 15:50:00,70.94,70.94,70.74,70.78,146209.0,67.3094,67.3094,67.1197,67.1576,146209.0
2023-09-21 15:55:00,70.78,70.8,70.66,70.7,494872.0,67.1576,67.1766,67.0438,67.0817,494872.0
2023-09-22 09:30:00,70.65,70.71,70.35,70.45,196758.0,67.0343,67.0912,66.7496,66.8445,196758.0
2023-09-22 09:35:00,70.44,70.63,70.41,70.58,81182.0,66.835,67.0153,66.8066,66.9679,81182.0
2023-09-22 09:40:00,70.56,70.78,70.56,70.58,83358.0,66.9489,67.1576,66.9489,66.9679,83358.0
2023-09-22 09:45:00,70.58,70.64,70.47,70.51,37309.0,66.9679,67.0248,66.8635,66.9014,37309.0
2023-09-22 09:50:00,70.52,70.59,70.48,70.56,42092.0,66.9109,66.9773,66.873,66.9489,42092.0
2023-09-22 09:55:00,70.56,70.6,70.52,70.59,39470.0,66.9489,66.9868,66.9109,66.9773,39470.0
2023-09-22 10:00:00,70.6,70.66,70.58,70.62,32881.0,66.9868,67.0438,66.9679,67.0058,32881.0
2023-09-22 10:05:00,70.63,70.67,70.57,70.66,28759.0,67.0153,67.0533,66.9584,67.0438,28759.0
2023-09-22 10:10:00,70.66,70.66,70.58,70.58,36983.0,67.0438,67.0438,66.9679,66.9679,36983.0
2023-09-22 10:15:00,70.6,70.71,70.59,70.7,26627.0,66.9868,67.0912,66.9773,67.0817,26627.0
2023-09-22 10:20:00,70.7,70.76,70.69,70.75,17647.0,67.0817,67.1386,67.0722,67.1292,17647.0
2023-09-22 10:25:00,70.75,70.8,70.73,70.79,29803.0,67.1292,67.1766,67.1102,67.1671,29803.0
2023-09-22 10:30:00,70.79,70.86,70.77,70.78,47145.0,67.1671,67.2335,67.1481,67.1576,47145.0
2023-09-22 10:35:00,70.78,70.82,70.73,70.76,46225.0,67.1576,67.1956,67.1102,67.1386,46225.0
2023-09-22 10:40:00,70.76,70.82,70.74,70.81,16151.0,67.1386,67.1956,67.1197,67.1861,16151.0
2023-09-22 10:45:00,70.82,70.9,70.79,70.84,51252.0,67.1956,67.2715,67.1671,67.2146,51252.0
2023-09-22 10:50:00,70.83,70.89,70.81,70.86,59372.0,67.2051,67.262,67.1861,67.2335,59372.0
2023-09-22 10:55:00,70.87,70.94,70.87,70.87,33521.0,67.243,67.3094,67.243,67.243,33521.0
2023-09-22 11:00:00,70.88,70.94,70.88,70.94,36885.0,67.2525,67.3094,67.2525,67.3094,36885.0
2023-09-22 11:05:00,70.93,70.94,70.85,70.88,37203.0,67.2999,67.3094,67.224,67.2525,37203.0
2023-09-22 11:10:00,70.88,70.91,70.85,70.87,33117.0,67.2525,67.281,67.224,67.243,33117.0
2023-09-22 11:15:00,70.87,70.95,70.85,70.85,45062.0,67.243,67.3189,67.224,67.224,45062.0
2023-09-22 11:20:00,70.84,70.89,70.84,70.88,29509.0,67.2146,67.262,67.2146,67.2525,29509.0
2023-09-22 11:25:00,70.88,70.95,70.87,70.95,15871.0,67.2525,67.3189,67.243,67.3189,15871.0
2023-09-22 11:30:00,70.95,71.05,70.95,71.0,39861.0,67.3189,67.4138,67.3189,67.3664,39861.0
2023-09-22 11:35:00,71.0,71.06,70.98,71.0,34310.0,67.3664,67.4233,67.3474,67.3664,34310.0
2023-09-22 11:40:00,70.99,71.02,70.97,70.97,22502.0,67.3569,67.3853,67.3379,67.3379,22502.0
2023-09-22 11:45:00,70.97,70.97,70.9,70.93,17416.0,67.3379,67.3379,67.2715,67.2999,17416.0
2023-09-22 11:50:00,70.92,70.95,70.89,70.93,36092.0,67.2905,67.3189,67.262,67.2999,36092.0
2023-09-22 11:55:00,70.93,70.94,70.83,70.85,33083.0,67.2999,67.3094,67.2051,67.224,33083.0
2023-09-22 12:00:00,70.85,70.88,70.84,70.85,20076.0,67.224,67.2525,67.2146,67.224,20076.0
2023-09-22 12:05:00,70.84,70.88,70.81,70.86,20982.0,67.2146,67.2525,67.1861,67.2335,20982.0
2023-09-22 12:10:00,70.85,70.87,70.82,70.84,14736.0,67.224,67.243,67.1956,67.2146,14736.0
2023-09-22 12:15:00,70.85,70.87,70.81,70.83,16874.0,67.224,67.243,67.1861,67.2051,16874.0
2023-09-22 12:20:00,70.83,70.86,70.81,70.82,21640.0,67.2051,67.2335,67.1861,67.1956,21640.0
2023-09-22 12:25:00,70.82,70.86,70.81,70.86,11953.0,67.1956,67.2335,67.1861,67.2335,11953.0
2023-09-22 12:30:00,70.86,70.87,70.82,70.85,23277.0,67.2335,67.243,67.1956,67.224,23277.0
2023-09-22 12:35:00,70.86,70.86,70.84,70.86,40296.0,67.2335,67.2335,67.2146,67.2335,40296.0
2023-09-22 12:40:00,70.88,70.95,70.87,70.95,22394.0,67.2525,67.3189,67.243,67.3189,22394.0
2023-09-22 12:45:00,70.95,70.97,70.93,70.95,22535.0,67.3189,67.3379,67.2999,67.3189,22535.0
2023-09-22 12:50:00,70.94,70.96,70.91,70.93,15453.0,67.3094,67.3284,67.281,67.2999,15453.0
2023-09-22 12:55:00,70.94,70.95,70.92,70.95,23376.0,67.3094,67.3189,67.2905,67.3189,23376.0
2023-09-22 13:00:00,70.95,70.96,70.87,70.89,73074.0,67.3189,67.3284,67.243,67.262,73074.0
2023-09-22 13:05:00,70.9,70.94,70.89,70.92,21741.0,67.2715,67.3094,67.262,67.2905,21741.0
2023-09-22 13:10:00,70.92,70.95,70.91,70.92,15134.0,67.2905,67.3189,67.281,67.2905,15134.0
2023-09-22 13:15:00,70.92,70.96,70.91,70.93,23807.0,67.2905,67.3284,67.281,67.2999,23807.0
2023-09-22 13:20:00,70.93,70.93,70.8,70.81,24285.0,67.2999,67.2999,67.1766,67.1861,24285.0
2023-09-22 13:25:00,70.81,70.82,70.76,70.78,38006.0,67.1861,67.1956,67.1386,67.1576,38006.0
2023-09-22 13:30:00,70.78,70.82,70.78,70.79,28964.0,67.1576,67.1956,67.1576,67.1671,28964.0
2023-09-22 13:35:00,70.8,70.81,70.73,70.76,37696.0,67.1766,67.1861,67.1102,67.1386,37696.0
2023-09-22 13:40:00,70.76,70.76,70.69,70.7,15089.0,67.1386,67.1386,67.0722,67.0817,15089.0
2023-09-22 13:45:00,70.7,70.75,70.67,70.74,17937.0,67.0817,67.1292,67.0533,67.1197,17937.0
2023-09-22 13:50:00,70.73,70.79,70.72,70.78,41426.0,67.1102,67.1671,67.1007,67.1576,41426.0
2023-09-22 13:55:00,70.78,70.85,70.76,70.82,48961.0,67.1576,67.224,67.1386,67.1956,48961.0
2023-09-22 14:00:00,70.82,70.85,70.81,70.84,65363.0,67.1956,67.224,67.1861,67.2146,65363.0
2023-09-22 14:05:00,70.84,70.85,70.78,70.78,48068.0,67.2146,67.224,67.1576,67.1576,48068.0
2023-09-22 14:10:00,70.78,70.81,70.77,70.8,21051.0,67.1576,67.1861,67.1481,67.1766,21051.0
2023-09-22 14:15:00,70.8,70.81,70.75,70.76,21542.0,67.1766,67.1861,67.1292,67.1386,21542.0
2023-09-22 14:20:00,70.75,70.81,70.74,70.8,17200.0,67.1292,67.1861,67.1197,67.1766,17200.0
2023-09-22 14:25:00,70.8,70.81,70.76,70.78,32156.0,67.1766,67.1861,67.1386,67.1576,32156.0
2023-09-22 14:30:00,70.78,70.81,70.75,70.81,64498.0,67.1576,67.1861,67.1292,67.1861,64498.0
2023-09-22 14:35:00,70.8,70.81,70.74,70.76,22287.0,67.1766,67.1861,67.1197,67.1386,22287.0
2023-09-22 14:40:00,70.75,70.76,70.7,70.7,24185.0,67.1292,67.1386,67.0817,67.0817,24185.0
2023-09-22 14:45:00,70.7,70.73,70.69,70.7,24504.0,67.0817,67.1102,67.0722,67.0817,24504.0
2023-09-22 14:50:00,70.7,70.72,70.69,70.72,27076.0,67.0817,67.1007,67.0722,67.1007,27076.0
2023-09-22 14:55:00,70.71,70.74,70.7,70.73,26006.0,67.0912,67.1197,67.0817,67.1102,26006.0
2023-09-22 15:00:00,70.73,70.81,70.72,70.79,49608.0,67.1102,67.1861,67.1007,67.1671,49608.0
2023-09-22 15:05:00,70.79,70.87,70.78,70.86,58774.0,67.1671,67.243,67.1576,67.2335,58774.0
2023-09-22 15:10:00,70.86,70.91,70.86,70.9,49683.0,67.2335,67.281,67.2335,67.2715,49683.0
2023-09-22 15:15:00,70.91,70.93,70.86,70.86,82776.0,67.281,67.2999,67.2335,67.2335,82776.0
2023-09-22 15:20:00,70.87,70.93,70.84,70.86,85511.0,67.243,67.2999,67.2146,67.2335,85511.0
2023-09-22 15:25:00,70.86,70.91,70.86,70.88,60700.0,67.2335,67.281,67.2335,67.2525,60700.0
2023-09-22 15:30:00,70.88,70.92,70.8,70.81,51312.0,67.2525,67.2905,67.1766,67.1861,51312.0
2023-09-22 15:35:00,70.8,70.83,70.77,70.81,25731.0,67.1766,67.2051,67.1481,67.1861,25731.0
2023-09-22 15:40:00,70.81,70.81,70.73,70.73,47796.0,67.1861,67.1861,67.1102,67.1102,47796.0
2023-09-22 15:45:00,70.73,70.76,70.58,70.61,46043.0,67.1102,67.1386,66.9679,66.9963,46043.0
2023-09-22 15:50:00,70.6,70.61,70.38,70.41,165268.0,66.9868,66.9963,66.7781,66.8066,165268.0
2023-09-22 15:55:00,70.39,70.45,70.35,70.43,478106.0,66.7876,66.8445,66.7496,66.8255,478106.0
2023-09-25 09:30:00,70.24,70.39,70.18,70.29,65140.0,66.6453,66.7876,66.5883,66.6927,65140.0
2023-09-25 09:35:00,70.31,70.38,70.25,70.31,17615.0,66.7117,66.7781,66.6547,66.7117,17615.0
2023-09-25 09:40:00,70.31,70.32,70.08,70.1,20481.0,66.7117,66.7212,66.4934,66.5124,20481.0
2023-09-25 09:45:00,70.11,70.16,70.01,70.03,23411.0,66.5219,66.5694,66.427,66.446,23411.0
2023-09-25 09:50:00,70.03,70.14,70.01,70.14,16690.0,66.446,66.5504,66.427,66.5504,16690.0
2023-09-25 09:55:00,70.15,70.15,70.1,70.1,20220.0,66.5599,66.5599,66.5124,66.5124,20220.0
2023-09-25 10:00:00,70.11,70.11,70.02,70.03,32350.0,66.5219,66.5219,66.4365,66.446,32350.0
2023-09-25 10:05:00,70.02,70.13,70.02,70.07,18554.0,66.4365,66.5409,66.4365,66.484,18554.0
2023-09-25 10:10:00,70.06,70.11,70.03,70.06,27762.0,66.4745,66.5219,66.446,66.4745,27762.0
2023-09-25 10:15:00,70.06,70.07,70.0,70.01,29004.0,66.4745,66.484,66.4175,66.427,29004.0
2023-09-25 10:20:00,70.02,70.02,69.95,70.0,21645.0,66.4365,66.4365,66.3701,66.4175,21645.0
2023-09-25 10:25:00,70.0,70.02,69.93,69.97,30429.0,66.4175,66.4365,66.3511,66.3891,30429.0
2023-09-25 10:30:00,69.97,70.09,69.96,70.05,18971.0,66.3891,66.5029,66.3796,66.465,18971.0
2023-09-25 10:35:00,70.06,70.07,70.02,70.07,27955.0,66.4745,66.484,66.4365,66.484,27955.0
2023-09-25 10:40:00,70.07,70.13,70.06,70.11,45619.0,66.484,66.5409,66.4745,66.5219,45619.0
2023-09-25 10:45:00,70.11,70.2,70.1,70.14,48696.0,66.5219,66.6073,66.5124,66.5504,48696.0
2023-09-25 10:50:00,70.14,70.16,70.07,70.08,27217.0,66.5504,66.5694,66.484,66.4934,27217.0
2023-09-25 10:55:00,70.07,70.08,70.03,70.05,15671.0,66.484,66.4934,66.446,66.465,15671.0
2023-09-25 11:00:00,70.05,70.05,69.88,69.91,22940.0,66.465,66.465,66.3037,66.3321,22940.0
2023-09-25 11:05:00,69.91,69.94,69.84,69.86,24773.0,66.3321,66.3606,66.2657,66.2847,24773.0
2023-09-25 11:10:00,69.87,69.89,69.82,69.86,32466.0,66.2942,66.3132,66.2468,66.2847,32466.0
2023-09-25 11:15:00,69.87,70.02,69.86,70.01,55724.0,66.2942,66.4365,66.2847,66.427,55724.0
2023-09-25 11:20:00,70.02,70.08,70.01,70.03,33099.0,66.4365,66.4934,66.427,66.446,33099.0
2023-09-25 11:25:00,70.04,70.05,70.0,70.05,33595.0,66.4555,66.465,66.4175,66.465,33595.0
2023-09-25 11:30:00,70.06,70.06,70.01,70.02,24968.0,66.4745,66.4745,66.427,66.4365,24968.0
2023-09-25 11:35:00,70.02,70.05,70.01,70.03,19769.0,66.4365,66.465,66.427,66.446,19769.0
2023-09-25 11:40:00,70.03,70.11,70.01,70.1,34157.0,66.446,66.5219,66.427,66.5124,34157.0
2023-09-25 11:45:00,70.1,70.13,70.06,70.09,33248.0,66.5124,66.5409,66.4745,66.5029,33248.0
2023-09-25 11:50:00,70.09,70.13,70.08,70.1,22026.0,66.5029,66.5409,66.4934,66.5124,22026.0
2023-09-25 11:55:00,70.11,70.12,70.06,70.09,14661.0,66.5219,66.5314,66.4745,66.5029,14661.0
2023-09-25 12:00:00,70.09,70.09,70.01,70.03,15220.0,66.5029,66.5029,66.427,66.446,15220.0
2023-09-25 12:05:00,70.04,70.06,70.01,70.02,13240.0,66.4555,66.4745,66.427,66.4365,13240.0
2023-09-25 12:10:00,70.01,70.05,69.97,69.97,19884.0,66.427,66.465,66.3891,66.3891,19884.0
2023-09-25 12:15:00,69.98,70.0,69.95,69.95,16803.0,66.3986,66.4175,66.3701,66.3701,16803.0
2023-09-25 12:20:00,69.95,69.96,69.9,69.91,25601.0,66.3701,66.3796,66.3227,66.3321,25601.0
2023-09-25 12:25:00,69.9,69.92,69.87,69.91,18477.0,66.3227,66.3416,66.2942,66.3321,18477.0
2023-09-25 12:30:00,69.91,69.92,69.88,69.91,12665.0,66.3321,66.3416,66.3037,66.3321,12665.0
2023-09-25 12:35:00,69.9,69.9,69.84,69.9,18915.0,66.3227,66.3227,66.2657,66.3227,18915.0
2023-09-25 12:40:00,69.9,69.9,69.83,69.85,18915.0,66.3227,66.3227,66.2562,66.2752,18915.0
2023-09-25 12:45:00,69.85,69.85,69.78,69.79,14418.0,66.2752,66.2752,66.2088,66.2183,14418.0
2023-09-25 12:50:00,69.78,69.78,69.73,69.76,18245.0,66.2088,66.2088,66.1614,66.1898,18245.0
2023-09-25 12:55:00,69.76,69.77,69.71,69.72,15830.0,66.1898,66.1993,66.1424,66.1519,15830.0
2023-09-25 13:00:00,69.71,69.71,69.65,69.67,11831.0,66.1424,66.1424,66.0855,66.1044,11831.0
2023-09-25 13:05:00,69.68,69.72,69.66,69.66,17506.0,66.1139,66.1519,66.0949,66.0949,17506.0
2023-09-25 13:10:00,69.66,69.69,69.65,69.66,23036.0,66.0949,66.1234,66.0855,66.0949,23036.0
2023-09-25 13:15:00,69.66,69.71,69.61,69.66,31635.0,66.0949,66.1424,66.0475,66.0949,31635.0
2023-09-25 13:20:00,69.66,69.7,69.58,69.59,44795.0,66.0949,66.1329,66.019,66.0285,44795.0
2023-09-25 13:25:00,69.59,69.61,69.53,69.55,27909.0,66.0285,66.0475,65.9716,65.9906,27909.0
2023-09-25 13:30:00,69.56,69.58,69.53,69.55,31480.0,66.0001,66.019,65.9716,65.9906,31480.0
2023-09-25 13:35:00,69.55,69.59,69.53,69.58,28933.0,65.9906,66.0285,65.9716,66.019,28933.0
2023-09-25 13:40:00,69.58,69.58,69.51,69.56,14986.0,66.019,66.019,65.9526,66.0001,14986.0
2023-09-25 13:45:00,69.56,69.58,69.48,69.56,26154.0,66.0001,66.019,65.9242,66.0001,26154.0
2023-09-25 13:50:00,69.56,69.62,69.55,69.62,12303.0,66.0001,66.057,65.9906,66.057,12303.0
2023-09-25 13:55:00,69.63,69.7,69.62,69.7,15906.0,66.0665,66.1329,66.057,66.1329,15906.0
2023-09-25 14:00:00,69.7,69.77,69.69,69.75,18694.0,66.1329,66.1993,66.1234,66.1803,18694.0
2023-09-25 14:05:00,69.75,69.75,69.68,69.7,13509.0,66.1803,66.1803,66.1139,66.1329,13509.0
2023-09-25 14:10:00,69.69,69.7,69.6,69.61,13321.0,66.1234,66.1329,66.038,66.0475,13321.0
2023-09-25 14:15:00,69.6,69.61,69.53,69.54,11763.0,66.038,66.0475,65.9716,65.9811,11763.0
2023-09-25 14:20:00,69.54,69.54,69.48,69.48,14489.0,65.9811,65.9811,65.9242,65.9242,14489.0
2023-09-25 14:25:00,69.47,69.5,69.46,69.47,11812.0,65.9147,65.9431,65.9052,65.9147,11812.0
2023-09-25 14:30:00,69.46,69.47,69.44,69.47,14155.0,65.9052,65.9147,65.8862,65.9147,14155.0
2023-09-25 14:35:00,69.47,69.5,69.46,69.49,15463.0,65.9147,65.9431,65.9052,65.9336,15463.0
2023-09-25 14:40:00,69.48,69.49,69.44,69.44,23544.0,65.9242,65.9336,65.8862,65.8862,23544.0
2023-09-25 14:45:00,69.43,69.47,69.42,69.43,23126.0,65.8767,65.9147,65.8672,65.8767,23126.0
2023-09-25 14:50:00,69.42,69.48,69.41,69.42,19355.0,65.8672,65.9242,65.8577,65.8672,19355.0
2023-09-25 14:55:00,69.41,69.44,69.4,69.41,22696.0,65.8577,65.8862,65.8482,65.8577,22696.0
2023-09-25 15:00:00,69.4,69.4,69.3,69.34,19540.0,65.8482,65.8482,65.7534,65.7913,19540.0
2023-09-25 15:05:00,69.33,69.33,69.3,69.31,14343.0,65.7818,65.7818,65.7534,65.7629,14343.0
2023-09-25 15:10:00,69.31,69.36,69.3,69.36,16756.0,65.7629,65.8103,65.7534,65.8103,16756.0
2023-09-25 15:15:00,69.35,69.51,69.35,69.51,25432.0,65.8008,65.9526,65.8008,65.9526,25432.0
2023-09-25 15:20:00,69.52,69.62,69.51,69.61,34258.0,65.9621,66.057,65.9526,66.0475,34258.0
2023-09-25 15:25:00,69.6,69.64,69.59,69.63,77192.0,66.038,66.076,66.0285,66.0665,77192.0
2023-09-25 15:30:00,69.63,69.7,69.6,69.7,44060.0,66.0665,66.1329,66.038,66.1329,44060.0
2023-09-25 15:35:00,69.7,69.79,69.69,69.78,25307.0,66.1329,66.2183,66.1234,66.2088,25307.0
2023-09-25 15:40:00,69.78,69.8,69.67,69.68,41218.0,66.2088,66.2278,66.1044,66.1139,41218.0
2023-09-25 15:45:00,69.67,69.72,69.67,69.71,54978.0,66.1044,66.1519,66.1044,66.1424,54978.0
2023-09-25 15:50:00,69.7,69.77,69.65,69.69,103635.0,66.1329,66.1993,66.0855,66.1234,103635.0
2023-09-25 15:55:00,69.69,69.83,69.68,69.71,432612.0,66.1234,66.2562,66.1139,66.1424,432612.0
2023-09-26 09:30:00,69.53,69.85,69.46,69.69,86566.0,65.9716,66.2752,65.9052,66.1234,86566.0
2023-09-26 09:35:00,69.7,69.87,69.7,69.75,84055.0,66.1329,66.2942,66.1329,66.1803,84055.0
2023-09-26 09:40:00,69.75,69.8,69.68,69.78,84497.0,66.1803,66.2278,66.1139,66.2088,84497.0
2023-09-26 09:45:00,69.78,69.82,69.71,69.73,74689.0,66.2088,66.2468,66.1424,66.1614,74689.0
2023-09-26 09:50:00,69.73,69.85,69.71,69.8,37885.0,66.1614,66.2752,66.1424,66.2278,37885.0
2023-09-26 09:55:00,69.78,69.89,69.75,69.84,45287.0,66.2088,66.3132,66.1803,66.2657,45287.0
2023-09-26 10:00:00,69.84,69.86,69.69,69.7,65432.0,66.2657,66.2847,66.1234,66.1329,65432.0
2023-09-26 10:05:00,69.71,69.77,69.69,69.72,41298.0,66.1424,66.1993,66.1234,66.1519,41298.0
2023-09-26 10:10:00,69.72,69.72,69.63,69.63,33818.0,66.1519,66.1519,66.0665,66.0665,33818.0
2023-09-26 10:15:00,69.64,69.67,69.61,69.62,41188.0,66.076,66.1044,66.0475,66.057,41188.0
2023-09-26 10:20:00,69.62,69.66,69.56,69.58,110428.0,66.057,66.0949,66.0001,66.019,110428.0
2023-09-26 10:25:00,69.58,69.61,69.55,69.56,56878.0,66.019,66.0475,65.9906,66.0001,56878.0
2023-09-26 10:30:00,69.56,69.61,69.49,69.53,280652.0,66.0001,66.0475,65.9336,65.9716,280652.0
2023-09-26 10:35:00,69.53,69.6,69.53,69.55,75602.0,65.9716,66.038,65.9716,65.9906,75602.0
2023-09-26 10:40:00,69.54,69.61,69.54,69.61,44512.0,65.9811,66.0475,65.9811,66.0475,44512.0
2023-09-26 10:45:00,69.63,69.68,69.6,69.67,49181.0,66.0665,66.1139,66.038,66.1044,49181.0
2023-09-26 10:50:00,69.67,69.75,69.64,69.75,45346.0,66.1044,66.1803,66.076,66.1803,45346.0
2023-09-26 10:55:00,69.76,69.98,69.74,69.97,39382.0,66.1898,66.3986,66.1708,66.3891,39382.0
2023-09-26 11:00:00,69.98,70.09,69.95,70.09,44257.0,66.3986,66.5029,66.3701,66.5029,44257.0
2023-09-26 11:05:00,70.09,70.1,69.99,70.03,51973.0,66.5029,66.5124,66.4081,66.446,51973.0
2023-09-26 11:10:00,70.03,70.04,69.94,70.03,53044.0,66.446,66.4555,66.3606,66.446,53044.0
2023-09-26 11:15:00,70.03,70.06,70.01,70.05,29269.0,66.446,66.4745,66.427,66.465,29269.0
2023-09-26 11:20:00,70.05,70.11,70.04,70.11,36177.0,66.465,66.5219,66.4555,66.5219,36177.0
2023-09-26 11:25:00,70.12,70.12,70.05,70.08,33933.0,66.5314,66.5314,66.465,66.4934,33933.0
2023-09-26 11:30:00,70.08,70.23,70.04,70.22,89512.0,66.4934,66.6358,66.4555,66.6263,89512.0
2023-09-26 11:35:00,70.22,70.3,70.17,70.27,57736.0,66.6263,66.7022,66.5788,66.6737,57736.0
2023-09-26 11:40:00,70.27,70.27,70.17,70.23,50034.0,66.6737,66.6737,66.5788,66.6358,50034.0
2023-09-26 11:45:00,70.23,70.28,70.22,70.27,29377.0,66.6358,66.6832,66.6263,66.6737,29377.0
2023-09-26 11:50:00,70.27,70.37,70.25,70.36,48222.0,66.6737,66.7686,66.6547,66.7591,48222.0
2023-09-26 11:55:00,70.36,70.44,70.35,70.39,43842.0,66.7591,66.835,66.7496,66.7876,43842.0
2023-09-26 12:00:00,70.4,70.43,70.33,70.34,95111.0,66.7971,66.8255,66.7307,66.7401,95111.0
2023-09-26 12:05:00,70.35,70.42,70.31,70.41,61433.0,66.7496,66.816,66.7117,66.8066,61433.0
2023-09-26 12:10:00,70.41,70.45,70.38,70.43,49127.0,66.8066,66.8445,66.7781,66.8255,49127.0
2023-09-26 12:15:00,70.42,70.43,70.34,70.36,60008.0,66.816,66.8255,66.7401,66.7591,60008.0
2023-09-26 12:20:00,70.35,70.39,70.33,70.39,32005.0,66.7496,66.7876,66.7307,66.7876,32005.0
2023-09-26 12:25:00,70.39,70.42,70.37,70.42,34115.0,66.7876,66.816,66.7686,66.816,34115.0
2023-09-26 12:30:00,70.42,70.46,70.38,70.42,59149.0,66.816,66.854,66.7781,66.816,59149.0
2023-09-26 12:35:00,70.42,70.46,70.41,70.45,68489.0,66.816,66.854,66.8066,66.8445,68489.0
2023-09-26 12:40:00,70.45,70.46,70.43,70.45,36167.0,66.8445,66.854,66.8255,66.8445,36167.0
2023-09-26 12:45:00,70.45,70.48,70.44,70.47,37099.0,66.8445,66.873,66.835,66.8635,37099.0
2023-09-26 12:50:00,70.47,70.52,70.46,70.51,48094.0,66.8635,66.9109,66.854,66.9014,48094.0
2023-09-26 12:55:00,70.51,70.52,70.49,70.5,35369.0,66.9014,66.9109,66.8825,66.892,35369.0
2023-09-26 13:00:00,70.5,70.55,70.5,70.55,49633.0,66.892,66.9394,66.892,66.9394,49633.0
2023-09-26 13:05:00,70.54,70.62,70.49,70.6,69835.0,66.9299,67.0058,66.8825,66.9868,69835.0
2023-09-26 13:10:00,70.61,70.64,70.55,70.63,58158.0,66.9963,67.0248,66.9394,67.0153,58158.0
2023-09-26 13:15:00,70.63,70.67,70.62,70.64,52932.0,67.0153,67.0533,67.0058,67.0248,52932.0
2023-09-26 13:20:00,70.63,70.7,70.62,70.69,69216.0,67.0153,67.0817,67.0058,67.0722,69216.0
2023-09-26 13:25:00,70.7,70.7,70.65,70.66,55582.0,67.0817,67.0817,67.0343,67.0438,55582.0
2023-09-26 13:30:00,70.65,70.66,70.61,70.62,68482.0,67.0343,67.0438,66.9963,67.0058,68482.0
2023-09-26 13:35:00,70.62,70.63,70.58,70.62,90256.0,67.0058,67.0153,66.9679,67.0058,90256.0
2023-09-26 13:40:00,70.61,70.65,70.6,70.64,115465.0,66.9963,67.0343,66.9868,67.0248,115465.0
2023-09-26 13:45:00,70.64,70.7,70.61,70.7,406447.0,67.0248,67.0817,66.9963,67.0817,406447.0
2023-09-26 13:50:00,70.7,70.71,70.64,70.7,57100.0,67.0817,67.0912,67.0248,67.0817,57100.0
2023-09-26 13:55:00,70.7,70.77,70.7,70.75,52959.0,67.0817,67.1481,67.0817,67.1292,52959.0
2023-09-26 14:00:00,70.75,70.78,70.74,70.77,42343.0,67.1292,67.1576,67.1197,67.1481,42343.0
2023-09-26 14:05:00,70.76,70.8,70.75,70.75,68881.0,67.1386,67.1766,67.1292,67.1292,68881.0
2023-09-26 14:10:00,70.75,70.77,70.74,70.76,70288.0,67.1292,67.1481,67.1197,67.1386,70288.0
2023-09-26 14:15:00,70.76,70.82,70.75,70.8,87448.0,67.1386,67.1956,67.1292,67.1766,87448.0
2023-09-26 14:20:00,70.8,70.85,70.78,70.84,35015.0,67.1766,67.224,67.1576,67.2146,35015.0
2023-09-26 14:25:00,70.84,70.85,70.8,70.83,32163.0,67.2146,67.224,67.1766,67.2051,32163.0
2023-09-26 14:30:00,70.83,70.83,70.74,70.75,38644.0,67.2051,67.2051,67.1197,67.1292,38644.0
2023-09-26 14:35:00,70.76,70.82,70.76,70.8,66591.0,67.1386,67.1956,67.1386,67.1766,66591.0
2023-09-26 14:40:00,70.8,70.81,70.72,70.73,33213.0,67.1766,67.1861,67.1007,67.1102,33213.0
2023-09-26 14:45:00,70.73,70.77,70.73,70.75,49030.0,67.1102,67.1481,67.1102,67.1292,49030.0
2023-09-26 14:50:00,70.75,70.8,70.74,70.78,124855.0,67.1292,67.1766,67.1197,67.1576,124855.0
2023-09-26 14:55:00,70.78,70.82,70.78,70.82,54929.0,67.1576,67.1956,67.1576,67.1956,54929.0
2023-09-26 15:00:00,70.81,70.87,70.78,70.84,49473.0,67.1861,67.243,67.1576,67.2146,49473.0
2023-09-26 15:05:00,70.85,70.92,70.84,70.88,67312.0,67.224,67.2905,67.2146,67.2525,67312.0
2023-09-26 15:10:00,70.88,70.94,70.74,70.75,257158.0,67.2525,67.3094,67.1197,67.1292,257158.0
2023-09-26 15:15:00,70.75,70.77,70.59,70.59,153375.0,67.1292,67.1481,66.9773,66.9773,153375.0
2023-09-26 15:20:00,70.59,70.61,70.53,70.58,326040.0,66.9773,66.9963,66.9204,66.9679,326040.0
2023-09-26 15:25:00,70.58,70.64,70.56,70.59,71335.0,66.9679,67.0248,66.9489,66.9773,71335.0
2023-09-26 15:30:00,70.59,70.65,70.59,70.62,95104.0,66.9773,67.0343,66.9773,67.0058,95104.0
2023-09-26 15:35:00,70.62,70.67,70.6,70.63,75469.0,67.0058,67.0533,66.9868,67.0153,75469.0
2023-09-26 15:40:00,70.64,70.76,70.61,70.68,507016.0,67.0248,67.1386,66.9963,67.0627,507016.0
2023-09-26 15:45:00,70.67,70.68,70.5,70.56,72359.0,67.0533,67.0627,66.892,66.9489,72359.0
2023-09-26 15:50:00,70.56,70.61,70.53,70.55,189239.0,66.9489,66.9963,66.9204,66.9394,189239.0
2023-09-26 15:55:00,70.54,70.62,70.53,70.59,599272.0,66.9299,67.0058,66.9204,66.9773,599272.0
2023-09-27 09:30:00,70.78,70.96,70.64,70.65,176240.0,67.1576,67.3284,67.0248,67.0343,176240.0
2023-09-27 09:35:00,70.62,70.73,70.52,70.54,64132.0,67.0058,67.1102,66.9109,66.9299,64132.0
2023-09-27 09:40:00,70.53,70.64,70.53,70.58,51102.0,66.9204,67.0248,66.9204,66.9679,51102.0
2023-09-27 09:45:00,70.58,70.58,70.28,70.3,54935.0,66.9679,66.9679,66.6832,66.7022,54935.0
2023-09-27 09:50:00,70.31,70.31,70.15,70.28,74034.0,66.7117,66.7117,66.5599,66.6832,74034.0
2023-09-27 09:55:00,70.28,70.38,70.28,70.34,60413.0,66.6832,66.7781,66.6832,66.7401,60413.0
2023-09-27 10:00:00,70.34,70.39,70.26,70.37,51330.0,66.7401,66.7876,66.6642,66.7686,51330.0
2023-09-27 10:05:00,70.37,70.37,70.24,70.25,37580.0,66.7686,66.7686,66.6453,66.6547,37580.0
2023-09-27 10:10:00,70.25,70.29,70.23,70.24,37724.0,66.6547,66.6927,66.6358,66.6453,37724.0
2023-09-27 10:15:00,70.25,70.37,70.25,70.36,37357.0,66.6547,66.7686,66.6547,66.7591,37357.0
2023-09-27 10:20:00,70.36,70.46,70.29,70.4,63118.0,66.7591,66.854,66.6927,66.7971,63118.0
2023-09-27 10:25:00,70.41,70.43,70.36,70.39,27191.0,66.8066,66.8255,66.7591,66.7876,27191.0
2023-09-27 10:30:00,70.38,70.44,70.36,70.42,37114.0,66.7781,66.835,66.7591,66.816,37114.0
2023-09-27 10:35:00,70.42,70.47,70.39,70.41,33274.0,66.816,66.8635,66.7876,66.8066,33274.0
2023-09-27 10:40:00,70.4,70.42,70.37,70.39,32893.0,66.7971,66.816,66.7686,66.7876,32893.0
2023-09-27 10:45:00,70.39,70.4,70.34,70.39,47517.0,66.7876,66.7971,66.7401,66.7876,47517.0
2023-09-27 10:50:00,70.39,70.39,70.28,70.28,68260.0,66.7876,66.7876,66.6832,66.6832,68260.0
2023-09-27 10:55:00,70.28,70.31,70.18,70.22,30824.0,66.6832,66.7117,66.5883,66.6263,30824.0
2023-09-27 11:00:00,70.22,70.22,70.12,70.17,56916.0,66.6263,66.6263,66.5314,66.5788,56916.0
2023-09-27 11:05:00,70.17,70.18,70.09,70.09,64791.0,66.5788,66.5883,66.5029,66.5029,64791.0
2023-09-27 11:10:00,70.09,70.17,70.08,70.14,27037.0,66.5029,66.5788,66.4934,66.5504,27037.0
2023-09-27 11:15:00,70.13,70.14,70.08,70.13,27589.0,66.5409,66.5504,66.4934,66.5409,27589.0
2023-09-27 11:20:00,70.13,70.18,70.09,70.15,121319.0,66.5409,66.5883,66.5029,66.5599,121319.0
2023-09-27 11:25:00,70.15,70.21,70.14,70.15,41584.0,66.5599,66.6168,66.5504,66.5599,41584.0
2023-09-27 11:30:00,70.16,70.22,70.16,70.22,24162.0,66.5694,66.6263,66.5694,66.6263,24162.0
2023-09-27 11:35:00,70.22,70.27,70.2,70.26,108582.0,66.6263,66.6737,66.6073,66.6642,108582.0
2023-09-27 11:40:00,70.25,70.27,70.17,70.17,54599.0,66.6547,66.6737,66.5788,66.5788,54599.0
2023-09-27 11:45:00,70.17,70.17,70.02,70.05,45735.0,66.5788,66.5788,66.4365,66.465,45735.0
2023-09-27 11:50:00,70.05,70.07,70.02,70.06,35559.0,66.465,66.484,66.4365,66.4745,35559.0
2023-09-27 11:55:00,70.06,70.11,70.06,70.09,46909.0,66.4745,66.5219,66.4745,66.5029,46909.0
2023-09-27 12:00:00,70.09,70.14,70.07,70.08,54590.0,66.5029,66.5504,66.484,66.4934,54590.0
2023-09-27 12:05:00,70.07,70.13,70.04,70.13,93201.0,66.484,66.5409,66.4555,66.5409,93201.0
2023-09-27 12:10:00,70.13,70.16,70.11,70.16,59467.0,66.5409,66.5694,66.5219,66.5694,59467.0
2023-09-27 12:15:00,70.16,70.22,70.08,70.1,323567.0,66.5694,66.6263,66.4934,66.5124,323567.0
2023-09-27 12:20:00,70.1,70.15,70.04,70.15,59643.0,66.5124,66.5599,66.4555,66.5599,59643.0
2023-09-27 12:25:00,70.14,70.16,70.04,70.16,51167.0,66.5504,66.5694,66.4555,66.5694,51167.0
2023-09-27 12:30:00,70.17,70.21,70.11,70.13,50872.0,66.5788,66.6168,66.5219,66.5409,50872.0
2023-09-27 12:35:00,70.12,70.17,70.1,70.11,366557.0,66.5314,66.5788,66.5124,66.5219,366557.0
2023-09-27 12:40:00,70.11,70.21,70.08,70.2,131940.0,66.5219,66.6168,66.4934,66.6073,131940.0
2023-09-27 12:45:00,70.2,70.2,70.12,70.16,94628.0,66.6073,66.6073,66.5314,66.5694,94628.0
2023-09-27 12:50:00,70.15,70.16,70.11,70.16,65274.0,66.5599,66.5694,66.5219,66.5694,65274.0
2023-09-27 12:55:00,70.16,70.17,70.07,70.09,299227.0,66.5694,66.5788,66.484,66.5029,299227.0
2023-09-27 13:00:00,70.09,70.1,70.05,70.06,57856.0,66.5029,66.5124,66.465,66.4745,57856.0
2023-09-27 13:05:00,70.06,70.07,70.01,70.02,35307.0,66.4745,66.484,66.427,66.4365,35307.0
2023-09-27 13:10:00,70.02,70.03,69.98,70.0,72663.0,66.4365,66.446,66.3986,66.4175,72663.0
2023-09-27 13:15:00,69.99,70.0,69.8,69.83,36990.0,66.4081,66.4175,66.2278,66.2562,36990.0
2023-09-27 13:20:00,69.83,69.85,69.78,69.79,28242.0,66.2562,66.2752,66.2088,66.2183,28242.0
2023-09-27 13:25:00,69.79,69.8,69.73,69.76,207825.0,66.2183,66.2278,66.1614,66.1898,207825.0
2023-09-27 13:30:00,69.76,69.76,69.64,69.75,130129.0,66.1898,66.1898,66.076,66.1803,130129.0
2023-09-27 13:35:00,69.75,69.82,69.7,69.78,349312.0,66.1803,66.2468,66.1329,66.2088,349312.0
2023-09-27 13:40:00,69.78,69.79,69.71,69.77,112690.0,66.2088,66.2183,66.1424,66.1993,112690.0
2023-09-27 13:45:00,69.77,69.78,69.72,69.74,96910.0,66.1993,66.2088,66.1519,66.1708,96910.0
2023-09-27 13:50:00,69.73,69.8,69.73,69.8,54896.0,66.1614,66.2278,66.1614,66.2278,54896.0
2023-09-27 13:55:00,69.79,69.87,69.76,69.87,66591.0,66.2183,66.2942,66.1898,66.2942,66591.0
2023-09-27 14:00:00,69.86,69.91,69.82,69.9,42510.0,66.2847,66.3321,66.2468,66.3227,42510.0
2023-09-27 14:05:00,69.91,69.94,69.89,69.9,51760.0,66.3321,66.3606,66.3132,66.3227,51760.0
2023-09-27 14:10:00,69.9,69.92,69.86,69.92,32944.0,66.3227,66.3416,66.2847,66.3416,32944.0
2023-09-27 14:15:00,69.92,69.94,69.9,69.91,48750.0,66.3416,66.3606,66.3227,66.3321,48750.0
2023-09-27 14:20:00,69.92,70.01,69.89,70.0,71489.0,66.3416,66.427,66.3132,66.4175,71489.0
2023-09-27 14:25:00,70.01,70.08,69.99,70.06,43958.0,66.427,66.4934,66.4081,66.4745,43958.0
2023-09-27 14:30:00,70.06,70.16,70.06,70.09,368306.0,66.4745,66.5694,66.4745,66.5029,368306.0
2023-09-27 14:35:00,70.09,70.17,70.08,70.09,92441.0,66.5029,66.5788,66.4934,66.5029,92441.0
2023-09-27 14:40:00,70.09,70.1,70.04,70.07,37757.0,66.5029,66.5124,66.4555,66.484,37757.0
2023-09-27 14:45:00,70.07,70.15,70.06,70.09,34786.0,66.484,66.5599,66.4745,66.5029,34786.0
2023-09-27 14:50:00,70.09,70.12,70.06,70.06,88493.0,66.5029,66.5314,66.4745,66.4745,88493.0
2023-09-27 14:55:00,70.06,70.08,69.96,69.98,41034.0,66.4745,66.4934,66.3796,66.3986,41034.0
2023-09-27 15:00:00,69.98,70.04,69.91,70.03,82742.0,66.3986,66.4555,66.3321,66.446,82742.0
2023-09-27 15:05:00,70.04,70.12,70.03,70.06,708412.0,66.4555,66.5314,66.446,66.4745,708412.0
2023-09-27 15:10:00,70.06,70.11,70.0,70.0,61586.0,66.4745,66.5219,66.4175,66.4175,61586.0
2023-09-27 15:15:00,70.01,70.03,69.93,70.01,75525.0,66.427,66.446,66.3511,66.427,75525.0
2023-09-27 15:20:00,70.01,70.11,70.0,70.08,308576.0,66.427,66.5219,66.4175,66.4934,308576.0
2023-09-27 15:25:00,70.07,70.11,70.02,70.09,88878.0,66.484,66.5219,66.4365,66.5029,88878.0
2023-09-27 15:30:00,70.09,70.1,69.91,69.92,65798.0,66.5029,66.5124,66.3321,66.3416,65798.0
2023-09-27 15:35:00,69.92,69.92,69.82,69.88,60301.0,66.3416,66.3416,66.2468,66.3037,60301.0
2023-09-27 15:40:00,69.87,69.88,69.74,69.8,99232.0,66.2942,66.3037,66.1708,66.2278,99232.0
2023-09-27 15:45:00,69.81,69.91,69.8,69.87,251615.0,66.2373,66.3321,66.2278,66.2942,251615.0
2023-09-27 15:50:00,69.87,69.97,69.85,69.95,222185.0,66.2942,66.3891,66.2752,66.3701,222185.0
2023-09-27 15:55:00,69.96,70.03,69.91,70.0,637256.0,66.3796,66.446,66.3321,66.4175,637256.0
2023-09-28 09:30:00,69.81,70.05,69.81,69.91,113391.0,66.643,66.8721,66.643,66.7384,113391.0
2023-09-28 09:35:00,69.91,69.91,69.51,69.57,30938.0,66.7384,66.7384,66.3566,66.4138,30938.0
2023-09-28 09:40:00,69.58,69.61,69.48,69.54,37860.0,66.4234,66.452,66.3279,66.3852,37860.0
2023-09-28 09:45:00,69.54,69.57,69.47,69.53,62554.0,66.3852,66.4138,66.3184,66.3757,62554.0
2023-09-28 09:50:00,69.52,69.65,69.47,69.64,79329.0,66.3661,66.4902,66.3184,66.4807,79329.0
2023-09-28 09:55:00,69.64,69.79,69.64,69.78,51428.0,66.4807,66.6239,66.4807,66.6143,51428.0
2023-09-28 10:00:00,69.77,69.89,69.77,69.83,48197.0,66.6048,66.7193,66.6048,66.662,48197.0
2023-09-28 10:05:00,69.83,69.85,69.77,69.81,33791.0,66.662,66.6811,66.6048,66.643,33791.0
2023-09-28 10:10:00,69.8,69.91,69.8,69.87,38275.0,66.6334,66.7384,66.6334,66.7002,38275.0
2023-09-28 10:15:00,69.87,69.93,69.83,69.9,39189.0,66.7002,66.7575,66.662,66.7289,39189.0
2023-09-28 10:20:00,69.9,69.95,69.77,69.77,36493.0,66.7289,66.7766,66.6048,66.6048,36493.0
2023-09-28 10:25:00,69.77,69.85,69.77,69.78,27278.0,66.6048,66.6811,66.6048,66.6143,27278.0
2023-09-28 10:30:00,69.78,69.78,69.68,69.77,33267.0,66.6143,66.6143,66.5189,66.6048,33267.0
2023-09-28 10:35:00,69.77,69.84,69.73,69.76,46831.0,66.6048,66.6716,66.5666,66.5952,46831.0
2023-09-28 10:40:00,69.76,69.82,69.76,69.8,47962.0,66.5952,66.6525,66.5952,66.6334,47962.0
2023-09-28 10:45:00,69.79,69.9,69.78,69.85,311059.0,66.6239,66.7289,66.6143,66.6811,311059.0
2023-09-28 10:50:00,69.85,69.88,69.78,69.8,69193.0,66.6811,66.7098,66.6143,66.6334,69193.0
2023-09-28 10:55:00,69.8,69.81,69.74,69.78,26636.0,66.6334,66.643,66.5761,66.6143,26636.0
2023-09-28 11:00:00,69.79,69.82,69.74,69.74,48000.0,66.6239,66.6525,66.5761,66.5761,48000.0
2023-09-28 11:05:00,69.73,69.82,69.73,69.78,59907.0,66.5666,66.6525,66.5666,66.6143,59907.0
2023-09-28 11:10:00,69.78,69.79,69.72,69.75,36709.0,66.6143,66.6239,66.557,66.5857,36709.0
2023-09-28 11:15:00,69.74,69.78,69.59,69.6,32116.0,66.5761,66.6143,66.4329,66.4425,32116.0
2023-09-28 11:20:00,69.6,69.62,69.55,69.62,63621.0,66.4425,66.4616,66.3948,66.4616,63621.0
2023-09-28 11:25:00,69.61,69.65,69.56,69.58,248981.0,66.452,66.4902,66.4043,66.4234,248981.0
2023-09-28 11:30:00,69.58,69.76,69.57,69.72,385881.0,66.4234,66.5952,66.4138,66.557,385881.0
2023-09-28 11:35:00,69.71,69.77,69.65,69.74,427055.0,66.5475,66.6048,66.4902,66.5761,427055.0
2023-09-28 11:40:00,69.73,69.81,69.72,69.77,57367.0,66.5666,66.643,66.557,66.6048,57367.0
2023-09-28 11:45:00,69.76,69.76,69.66,69.66,38495.0,66.5952,66.5952,66.4998,66.4998,38495.0
2023-09-28 11:50:00,69.63,69.68,69.62,69.66,33449.0,66.4711,66.5189,66.4616,66.4998,33449.0
2023-09-28 11:55:00,69.66,69.66,69.58,69.6,21405.0,66.4998,66.4998,66.4234,66.4425,21405.0
2023-09-28 12:00:00,69.6,69.61,69.51,69.54,27283.0,66.4425,66.452,66.3566,66.3852,27283.0
2023-09-28 12:05:00,69.54,69.55,69.47,69.48,19238.0,66.3852,66.3948,66.3184,66.3279,19238.0
2023-09-28 12:10:00,69.48,69.5,69.4,69.41,24376.0,66.3279,66.347,66.2516,66.2611,24376.0
2023-09-28 12:15:00,69.41,69.44,69.39,69.44,25380.0,66.2611,66.2897,66.242,66.2897,25380.0
2023-09-28 12:20:00,69.44,69.47,69.42,69.46,22624.0,66.2897,66.3184,66.2706,66.3088,22624.0
2023-09-28 12:25:00,69.45,69.55,69.45,69.53,29819.0,66.2993,66.3948,66.2993,66.3757,29819.0
2023-09-28 12:30:00,69.53,69.56,69.5,69.52,27402.0,66.3757,66.4043,66.347,66.3661,27402.0
2023-09-28 12:35:00,69.53,69.54,69.48,69.52,28842.0,66.3757,66.3852,66.3279,66.3661,28842.0
2023-09-28 12:40:00,69.52,69.57,69.52,69.53,21816.0,66.3661,66.4138,66.3661,66.3757,21816.0
2023-09-28 12:45:00,69.53,69.55,69.48,69.49,18514.0,66.3757,66.3948,66.3279,66.3375,18514.0
2023-09-28 12:50:00,69.5,69.55,69.47,69.48,48203.0,66.347,66.3948,66.3184,66.3279,48203.0
2023-09-28 12:55:00,69.49,69.5,69.44,69.45,21145.0,66.3375,66.347,66.2897,66.2993,21145.0
2023-09-28 13:00:00,69.45,69.48,69.4,69.42,23119.0,66.2993,66.3279,66.2516,66.2706,23119.0
2023-09-28 13:05:00,69.41,69.41,69.38,69.38,16900.0,66.2611,66.2611,66.2325,66.2325,16900.0
2023-09-28 13:10:00,69.39,69.4,69.35,69.4,23900.0,66.242,66.2516,66.2038,66.2516,23900.0
2023-09-28 13:15:00,69.4,69.4,69.35,69.37,17580.0,66.2516,66.2516,66.2038,66.2229,17580.0
2023-09-28 13:20:00,69.38,69.48,69.37,69.48,25551.0,66.2325,66.3279,66.2229,66.3279,25551.0
2023-09-28 13:25:00,69.48,69.5,69.43,69.47,29488.0,66.3279,66.347,66.2802,66.3184,29488.0
2023-09-28 13:30:00,69.47,69.49,69.38,69.38,24457.0,66.3184,66.3375,66.2325,66.2325,24457.0
2023-09-28 13:35:00,69.38,69.46,69.38,69.46,43153.0,66.2325,66.3088,66.2325,66.3088,43153.0
2023-09-28 13:40:00,69.46,69.5,69.44,69.45,25637.0,66.3088,66.347,66.2897,66.2993,25637.0
2023-09-28 13:45:00,69.45,69.54,69.45,69.53,26666.0,66.2993,66.3852,66.2993,66.3757,26666.0
2023-09-28 13:50:00,69.53,69.53,69.48,69.49,17738.0,66.3757,66.3757,66.3279,66.3375,17738.0
2023-09-28 13:55:00,69.49,69.5,69.45,69.49,28702.0,66.3375,66.347,66.2993,66.3375,28702.0
2023-09-28 14:00:00,69.5,69.52,69.44,69.46,29135.0,66.347,66.3661,66.2897,66.3088,29135.0
2023-09-28 14:05:00,69.45,69.53,69.45,69.53,19592.0,66.2993,66.3757,66.2993,66.3757,19592.0
2023-09-28 14:10:00,69.53,69.57,69.52,69.57,22992.0,66.3757,66.4138,66.3661,66.4138,22992.0
2023-09-28 14:15:00,69.56,69.58,69.51,69.52,39614.0,66.4043,66.4234,66.3566,66.3661,39614.0
2023-09-28 14:20:00,69.53,69.56,69.51,69.52,27519.0,66.3757,66.4043,66.3566,66.3661,27519.0
2023-09-28 14:25:00,69.52,69.56,69.51,69.53,26847.0,66.3661,66.4043,66.3566,66.3757,26847.0
2023-09-28 14:30:00,69.54,69.55,69.47,69.48,19927.0,66.3852,66.3948,66.3184,66.3279,19927.0
2023-09-28 14:35:00,69.47,69.47,69.4,69.41,24065.0,66.3184,66.3184,66.2516,66.2611,24065.0
2023-09-28 14:40:00,69.4,69.45,69.39,69.43,24967.0,66.2516,66.2993,66.242,66.2802,24967.0
2023-09-28 14:45:00,69.43,69.46,69.42,69.43,19918.0,66.2802,66.3088,66.2706,66.2802,19918.0
2023-09-28 14:50:00,69.43,69.46,69.42,69.45,16494.0,66.2802,66.3088,66.2706,66.2993,16494.0
2023-09-28 14:55:00,69.46,69.49,69.44,69.47,32298.0,66.3088,66.3375,66.2897,66.3184,32298.0
2023-09-28 15:00:00,69.47,69.51,69.44,69.51,26161.0,66.3184,66.3566,66.2897,66.3566,26161.0
2023-09-28 15:05:00,69.5,69.54,69.47,69.49,35414.0,66.347,66.3852,66.3184,66.3375,35414.0
2023-09-28 15:10:00,69.49,69.5,69.44,69.47,46744.0,66.3375,66.347,66.2897,66.3184,46744.0
2023-09-28 15:15:00,69.46,69.6,69.45,69.58,78375.0,66.3088,66.4425,66.2993,66.4234,78375.0
2023-09-28 15:20:00,69.57,69.64,69.55,69.59,103051.0,66.4138,66.4807,66.3948,66.4329,103051.0
2023-09-28 15:25:00,69.59,69.59,69.48,69.48,145316.0,66.4329,66.4329,66.3279,66.3279,145316.0
2023-09-28 15:30:00,69.48,69.51,69.43,69.45,49968.0,66.3279,66.3566,66.2802,66.2993,49968.0
2023-09-28 15:35:00,69.45,69.46,69.38,69.39,58092.0,66.2993,66.3088,66.2325,66.242,58092.0
2023-09-28 15:40:00,69.39,69.44,69.36,69.42,71746.0,66.242,66.2897,66.2134,66.2706,71746.0
2023-09-28 15:45:00,69.42,69.46,69.39,69.42,74749.0,66.2706,66.3088,66.242,66.2706,74749.0
2023-09-28 15:50:00,69.41,69.44,69.32,69.35,143312.0,66.2611,66.2897,66.1752,66.2038,143312.0
2023-09-28 15:55:00,69.34,69.42,69.33,69.39,468259.0,66.1943,66.2706,66.1847,66.242,468259.0
2023-09-29 09:30:00,69.59,69.98,69.57,69.79,113251.0,66.4329,66.8052,66.4138,66.6239,113251.0
2023-09-29 09:35:00,69.8,69.85,69.67,69.69,13875.0,66.6334,66.6811,66.5093,66.5284,13875.0
2023-09-29 09:40:00,69.68,69.75,69.61,69.63,24537.0,66.5189,66.5857,66.452,66.4711,24537.0
2023-09-29 09:45:00,69.64,69.64,69.48,69.58,32351.0,66.4807,66.4807,66.3279,66.4234,32351.0
2023-09-29 09:50:00,69.58,69.59,69.43,69.45,27278.0,66.4234,66.4329,66.2802,66.2993,27278.0
2023-09-29 09:55:00,69.45,69.51,69.43,69.47,23363.0,66.2993,66.3566,66.2802,66.3184,23363.0
2023-09-29 10:00:00,69.47,69.61,69.47,69.59,39754.0,66.3184,66.452,66.3184,66.4329,39754.0
2023-09-29 10:05:00,69.58,69.73,69.57,69.7,13248.0,66.4234,66.5666,66.4138,66.5379,13248.0
2023-09-29 10:10:00,69.7,69.73,69.65,69.66,17202.0,66.5379,66.5666,66.4902,66.4998,17202.0
2023-09-29 10:15:00,69.66,69.76,69.66,69.73,19320.0,66.4998,66.5952,66.4998,66.5666,19320.0
2023-09-29 10:20:00,69.75,69.82,69.74,69.81,20298.0,66.5857,66.6525,66.5761,66.643,20298.0
2023-09-29 10:25:00,69.81,69.89,69.8,69.86,32528.0,66.643,66.7193,66.6334,66.6907,32528.0
2023-09-29 10:30:00,69.86,69.87,69.78,69.8,221731.0,66.6907,66.7002,66.6143,66.6334,221731.0
2023-09-29 10:35:00,69.79,69.81,69.72,69.77,17586.0,66.6239,66.643,66.557,66.6048,17586.0
2023-09-29 10:40:00,69.76,69.78,69.68,69.71,40174.0,66.5952,66.6143,66.5189,66.5475,40174.0
2023-09-29 10:45:00,69.71,69.75,69.69,69.73,42305.0,66.5475,66.5857,66.5284,66.5666,42305.0
2023-09-29 10:50:00,69.73,69.82,69.73,69.81,27488.0,66.5666,66.6525,66.5666,66.643,27488.0
2023-09-29 10:55:00,69.82,69.87,69.8,69.84,49144.0,66.6525,66.7002,66.6334,66.6716,49144.0
2023-09-29 11:00:00,69.86,69.91,69.8,69.81,25084.0,66.6907,66.7384,66.6334,66.643,25084.0
2023-09-29 11:05:00,69.81,69.89,69.77,69.83,25368.0,66.643,66.7193,66.6048,66.662,25368.0
2023-09-29 11:10:00,69.84,69.87,69.77,69.78,16557.0,66.6716,66.7002,66.6048,66.6143,16557.0
2023-09-29 11:15:00,69.78,69.8,69.71,69.72,20539.0,66.6143,66.6334,66.5475,66.557,20539.0
2023-09-29 11:20:00,69.72,69.86,69.69,69.84,19018.0,66.557,66.6907,66.5284,66.6716,19018.0
2023-09-29 11:25:00,69.83,69.85,69.7,69.7,19717.0,66.662,66.6811,66.5379,66.5379,19717.0
2023-09-29 11:30:00,69.7,69.75,69.67,69.67,37434.0,66.5379,66.5857,66.5093,66.5093,37434.0
2023-09-29 11:35:00,69.68,69.72,69.62,69.65,47667.0,66.5189,66.557,66.4616,66.4902,47667.0
2023-09-29 11:40:00,69.65,69.65,69.55,69.58,23446.0,66.4902,66.4902,66.3948,66.4234,23446.0
2023-09-29 11:45:00,69.58,69.59,69.44,69.45,40495.0,66.4234,66.4329,66.2897,66.2993,40495.0
2023-09-29 11:50:00,69.45,69.48,69.41,69.43,18238.0,66.2993,66.3279,66.2611,66.2802,18238.0
2023-09-29 11:55:00,69.42,69.46,69.4,69.43,18098.0,66.2706,66.3088,66.2516,66.2802,18098.0
2023-09-29 12:00:00,69.44,69.44,69.39,69.44,24775.0,66.2897,66.2897,66.242,66.2897,24775.0
2023-09-29 12:05:00,69.45,69.5,69.43,69.45,14628.0,66.2993,66.347,66.2802,66.2993,14628.0
2023-09-29 12:10:00,69.45,69.48,69.38,69.39,19134.0,66.2993,66.3279,66.2325,66.242,19134.0
2023-09-29 12:15:00,69.39,69.45,69.32,69.45,26053.0,66.242,66.2993,66.1752,66.2993,26053.0
2023-09-29 12:20:00,69.46,69.49,69.43,69.44,19342.0,66.3088,66.3375,66.2802,66.2897,19342.0
2023-09-29 12:25:00,69.42,69.5,69.42,69.47,16490.0,66.2706,66.347,66.2706,66.3184,16490.0
2023-09-29 12:30:00,69.46,69.51,69.43,69.5,22431.0,66.3088,66.3566,66.2802,66.347,22431.0
2023-09-29 12:35:00,69.5,69.57,69.49,69.55,16407.0,66.347,66.4138,66.3375,66.3948,16407.0
2023-09-29 12:40:00,69.55,69.57,69.48,69.48,11250.0,66.3948,66.4138,66.3279,66.3279,11250.0
2023-09-29 12:45:00,69.48,69.52,69.38,69.38,18114.0,66.3279,66.3661,66.2325,66.2325,18114.0
2023-09-29 12:50:00,69.38,69.38,69.3,69.31,16954.0,66.2325,66.2325,66.1561,66.1656,16954.0
2023-09-29 12:55:00,69.31,69.33,69.29,69.3,22574.0,66.1656,66.1847,66.1465,66.1561,22574.0
2023-09-29 13:00:00,69.29,69.3,69.18,69.2,25146.0,66.1465,66.1561,66.0415,66.0606,25146.0
2023-09-29 13:05:00,69.2,69.21,69.11,69.14,19134.0,66.0606,66.0702,65.9747,66.0034,19134.0
2023-09-29 13:10:00,69.14,69.17,69.13,69.14,16810.0,66.0034,66.032,65.9938,66.0034,16810.0
2023-09-29 13:15:00,69.14,69.18,69.1,69.14,24725.0,66.0034,66.0415,65.9652,66.0034,24725.0
2023-09-29 13:20:00,69.14,69.18,69.12,69.14,21143.0,66.0034,66.0415,65.9843,66.0034,21143.0
2023-09-29 13:25:00,69.16,69.27,69.15,69.25,15776.0,66.0224,66.1275,66.0129,66.1084,15776.0
2023-09-29 13:30:00,69.26,69.27,69.2,69.25,16338.0,66.1179,66.1275,66.0606,66.1084,16338.0
2023-09-29 13:35:00,69.26,69.35,69.25,69.34,21655.0,66.1179,66.2038,66.1084,66.1943,21655.0
2023-09-29 13:40:00,69.34,69.37,69.31,69.33,25554.0,66.1943,66.2229,66.1656,66.1847,25554.0
2023-09-29 13:45:00,69.32,69.34,69.27,69.29,21810.0,66.1752,66.1943,66.1275,66.1465,21810.0
2023-09-29 13:50:00,69.29,69.29,69.19,69.2,12658.0,66.1465,66.1465,66.0511,66.0606,12658.0
2023-09-29 13:55:00,69.2,69.22,69.13,69.16,18887.0,66.0606,66.0797,65.9938,66.0224,18887.0
2023-09-29 14:00:00,69.16,69.19,69.1,69.17,14352.0,66.0224,66.0511,65.9652,66.032,14352.0
2023-09-29 14:05:00,69.17,69.18,69.12,69.14,18588.0,66.032,66.0415,65.9843,66.0034,18588.0
2023-09-29 14:10:00,69.14,69.19,69.13,69.16,16283.0,66.0034,66.0511,65.9938,66.0224,16283.0
2023-09-29 14:15:00,69.17,69.18,69.13,69.17,20749.0,66.032,66.0415,65.9938,66.032,20749.0
2023-09-29 14:20:00,69.17,69.25,69.16,69.24,20328.0,66.032,66.1084,66.0224,66.0988,20328.0
2023-09-29 14:25:00,69.23,69.32,69.23,69.26,44781.0,66.0893,66.1752,66.0893,66.1179,44781.0
2023-09-29 14:30:00,69.26,69.29,69.18,69.21,26969.0,66.1179,66.1465,66.0415,66.0702,26969.0
2023-09-29 14:35:00,69.2,69.25,69.19,69.25,11033.0,66.0606,66.1084,66.0511,66.1084,11033.0
2023-09-29 14:40:00,69.25,69.32,69.24,69.28,13818.0,66.1084,66.1752,66.0988,66.137,13818.0
2023-09-29 14:45:00,69.28,69.32,69.27,69.28,22614.0,66.137,66.1752,66.1275,66.137,22614.0
2023-09-29 14:50:00,69.28,69.31,69.25,69.3,25477.0,66.137,66.1656,66.1084,66.1561,25477.0
2023-09-29 14:55:00,69.3,69.47,69.3,69.47,30965.0,66.1561,66.3184,66.1561,66.3184,30965.0
2023-09-29 15:00:00,69.47,69.51,69.39,69.41,22944.0,66.3184,66.3566,66.242,66.2611,22944.0
2023-09-29 15:05:00,69.41,69.51,69.4,69.42,47254.0,66.2611,66.3566,66.2516,66.2706,47254.0
2023-09-29 15:10:00,69.43,69.47,69.38,69.44,23304.0,66.2802,66.3184,66.2325,66.2897,23304.0
2023-09-29 15:15:00,69.44,69.5,69.42,69.47,35161.0,66.2897,66.347,66.2706,66.3184,35161.0
2023-09-29 15:20:00,69.47,69.48,69.32,69.33,40900.0,66.3184,66.3279,66.1752,66.1847,40900.0
2023-09-29 15:25:00,69.34,69.42,69.32,69.4,28372.0,66.1943,66.2706,66.1752,66.2516,28372.0
2023-09-29 15:30:00,69.4,69.41,69.29,69.3,34650.0,66.2516,66.2611,66.1465,66.1561,34650.0
2023-09-29 15:35:00,69.29,69.37,69.26,69.36,45634.0,66.1465,66.2229,66.1179,66.2134,45634.0
2023-09-29 15:40:00,69.35,69.38,69.28,69.3,91373.0,66.2038,66.2325,66.137,66.1561,91373.0
2023-09-29 15:45:00,69.3,69.44,69.29,69.42,55453.0,66.1561,66.2897,66.1465,66.2706,55453.0
2023-09-29 15:50:00,69.42,69.58,69.26,69.41,336051.0,66.2706,66.4234,66.1179,66.2611,336051.0
2023-09-29 15:55:00,69.42,69.47,69.32,69.42,416335.0,66.2706,66.3184,66.1752,66.2706,416335.0
2023-10-02 09:30:00,69.2,69.29,68.82,68.82,68228.0,66.0606,66.1465,65.6979,65.6979,68228.0
2023-10-02 09:35:00,68.83,68.98,68.81,68.89,42694.0,65.7074,65.8506,65.6883,65.7647,42694.0
2023-10-02 09:40:00,68.87,68.94,68.76,68.9,40541.0,65.7456,65.8124,65.6406,65.7742,40541.0
2023-10-02 09:45:00,68.89,68.98,68.86,68.98,44300.0,65.7647,65.8506,65.7361,65.8506,44300.0
2023-10-02 09:50:00,69.0,69.01,68.83,68.88,30304.0,65.8697,65.8792,65.7074,65.7551,30304.0
2023-10-02 09:55:00,68.88,68.91,68.84,68.84,32822.0,65.7551,65.7838,65.717,65.717,32822.0
2023-10-02 10:00:00,68.84,68.95,68.8,68.83,39162.0,65.717,65.822,65.6788,65.7074,39162.0
2023-10-02 10:05:00,68.83,68.92,68.75,68.76,50045.0,65.7074,65.7933,65.631,65.6406,50045.0
2023-10-02 10:10:00,68.76,68.82,68.74,68.74,42970.0,65.6406,65.6979,65.6215,65.6215,42970.0
2023-10-02 10:15:00,68.73,68.78,68.7,68.75,29470.0,65.612,65.6597,65.5833,65.631,29470.0
2023-10-02 10:20:00,68.75,68.79,68.71,68.75,46874.0,65.631,65.6692,65.5929,65.631,46874.0
2023-10-02 10:25:00,68.74,68.8,68.71,68.75,36254.0,65.6215,65.6788,65.5929,65.631,36254.0
2023-10-02 10:30:00,68.75,68.75,68.65,68.68,44363.0,65.631,65.631,65.5356,65.5642,44363.0
2023-10-02 10:35:00,68.68,68.73,68.59,68.61,28364.0,65.5642,65.612,65.4783,65.4974,28364.0
2023-10-02 10:40:00,68.61,68.61,68.44,68.47,40177.0,65.4974,65.4974,65.3351,65.3637,40177.0
2023-10-02 10:45:00,68.48,68.51,68.36,68.46,40492.0,65.3733,65.4019,65.2587,65.3542,40492.0
2023-10-02 10:50:00,68.47,68.52,68.45,68.48,31676.0,65.3637,65.4115,65.3447,65.3733,31676.0
2023-10-02 10:55:00,68.48,68.51,68.44,68.49,28907.0,65.3733,65.4019,65.3351,65.3828,28907.0
2023-10-02 11:00:00,68.49,68.56,68.45,68.47,32448.0,65.3828,65.4497,65.3447,65.3637,32448.0
2023-10-02 11:05:00,68.47,68.47,68.31,68.32,29692.0,65.3637,65.3637,65.211,65.2206,29692.0
2023-10-02 11:10:00,68.31,68.36,68.27,68.34,82814.0,65.211,65.2587,65.1728,65.2396,82814.0
2023-10-02 11:15:00,68.34,68.44,68.32,68.44,58964.0,65.2396,65.3351,65.2206,65.3351,58964.0
2023-10-02 11:20:00,68.46,68.53,68.45,68.51,38931.0,65.3542,65.421,65.3447,65.4019,38931.0
2023-10-02 11:25:00,68.52,68.61,68.51,68.58,33662.0,65.4115,65.4974,65.4019,65.4688,33662.0
2023-10-02 11:30:00,68.59,68.61,68.53,68.61,32032.0,65.4783,65.4974,65.421,65.4974,32032.0
2023-10-02 11:35:00,68.61,68.63,68.56,68.56,18692.0,65.4974,65.5165,65.4497,65.4497,18692.0
2023-10-02 11:40:00,68.56,68.56,68.39,68.39,41675.0,65.4497,65.4497,65.2874,65.2874,41675.0
2023-10-02 11:45:00,68.39,68.41,68.34,68.34,25948.0,65.2874,65.3065,65.2396,65.2396,25948.0
2023-10-02 11:50:00,68.35,68.37,68.23,68.24,32409.0,65.2492,65.2683,65.1346,65.1442,32409.0
2023-10-02 11:55:00,68.23,68.29,68.21,68.28,25229.0,65.1346,65.1919,65.1155,65.1824,25229.0
2023-10-02 12:00:00,68.28,68.32,68.24,68.31,18148.0,65.1824,65.2206,65.1442,65.211,18148.0
2023-10-02 12:05:00,68.31,68.37,68.3,68.34,13263.0,65.211,65.2683,65.2015,65.2396,13263.0
2023-10-02 12:10:00,68.34,68.36,68.3,68.34,15443.0,65.2396,65.2587,65.2015,65.2396,15443.0
2023-10-02 12:15:00,68.36,68.4,68.33,68.4,16962.0,65.2587,65.2969,65.2301,65.2969,16962.0
2023-10-02 12:20:00,68.39,68.44,68.38,68.42,14277.0,65.2874,65.3351,65.2778,65.316,14277.0
2023-10-02 12:25:00,68.42,68.47,68.4,68.44,14934.0,65.316,65.3637,65.2969,65.3351,14934.0
2023-10-02 12:30:00,68.42,68.44,68.41,68.42,15490.0,65.316,65.3351,65.3065,65.316,15490.0
2023-10-02 12:35:00,68.42,68.43,68.35,68.42,15964.0,65.316,65.3256,65.2492,65.316,15964.0
2023-10-02 12:40:00,68.42,68.43,68.31,68.31,22466.0,65.316,65.3256,65.211,65.211,22466.0
2023-10-02 12:45:00,68.31,68.32,68.11,68.13,25310.0,65.211,65.2206,65.0201,65.0392,25310.0
2023-10-02 12:50:00,68.14,68.15,68.07,68.08,26400.0,65.0487,65.0583,64.9819,64.9914,26400.0
2023-10-02 12:55:00,68.08,68.12,68.04,68.08,49795.0,64.9914,65.0296,64.9533,64.9914,49795.0
2023-10-02 13:00:00,68.08,68.14,68.08,68.11,30153.0,64.9914,65.0487,64.9914,65.0201,30153.0
2023-10-02 13:05:00,68.12,68.18,68.1,68.18,14327.0,65.0296,65.0869,65.0105,65.0869,14327.0
2023-10-02 13:10:00,68.2,68.25,68.19,68.23,11431.0,65.106,65.1537,65.0965,65.1346,11431.0
2023-10-02 13:15:00,68.22,68.29,68.2,68.27,24114.0,65.1251,65.1919,65.106,65.1728,24114.0
2023-10-02 13:20:00,68.27,68.35,68.26,68.35,35383.0,65.1728,65.2492,65.1633,65.2492,35383.0
2023-10-02 13:25:00,68.36,68.37,68.33,68.34,12677.0,65.2587,65.2683,65.2301,65.2396,12677.0
2023-10-02 13:30:00,68.34,68.35,68.28,68.3,14343.0,65.2396,65.2492,65.1824,65.2015,14343.0
2023-10-02 13:35:00,68.3,68.31,68.25,68.28,17452.0,65.2015,65.211,65.1537,65.1824,17452.0
2023-10-02 13:40:00,68.28,68.32,68.24,68.31,26661.0,65.1824,65.2206,65.1442,65.211,26661.0
2023-10-02 13:45:00,68.31,68.33,68.24,68.26,17784.0,65.211,65.2301,65.1442,65.1633,17784.0
2023-10-02 13:50:00,68.26,68.29,68.25,68.27,14161.0,65.1633,65.1919,65.1537,65.1728,14161.0
2023-10-02 13:55:00,68.27,68.28,68.22,68.28,40708.0,65.1728,65.1824,65.1251,65.1824,40708.0
2023-10-02 14:00:00,68.28,68.35,68.28,68.33,25721.0,65.1824,65.2492,65.1824,65.2301,25721.0
2023-10-02 14:05:00,68.32,68.48,68.32,68.48,37047.0,65.2206,65.3733,65.2206,65.3733,37047.0
2023-10-02 14:10:00,68.48,68.56,68.46,68.56,27095.0,65.3733,65.4497,65.3542,65.4497,27095.0
2023-10-02 14:15:00,68.56,68.56,68.46,68.5,31020.0,65.4497,65.4497,65.3542,65.3924,31020.0
2023-10-02 14:20:00,68.49,68.5,68.35,68.35,21277.0,65.3828,65.3924,65.2492,65.2492,21277.0
2023-10-02 14:25:00,68.36,68.36,68.21,68.22,19085.0,65.2587,65.2587,65.1155,65.1251,19085.0
2023-10-02 14:30:00,68.22,68.31,68.2,68.31,46217.0,65.1251,65.211,65.106,65.211,46217.0
2023-10-02 14:35:00,68.31,68.34,68.27,68.31,24720.0,65.211,65.2396,65.1728,65.211,24720.0
2023-10-02 14:40:00,68.3,68.31,68.26,68.27,21125.0,65.2015,65.211,65.1633,65.1728,21125.0
2023-10-02 14:45:00,68.28,68.32,68.27,68.31,41149.0,65.1824,65.2206,65.1728,65.211,41149.0
2023-10-02 14:50:00,68.31,68.37,68.3,68.32,26135.0,65.211,65.2683,65.2015,65.2206,26135.0
2023-10-02 14:55:00,68.31,68.33,68.27,68.3,52580.0,65.211,65.2301,65.1728,65.2015,52580.0
2023-10-02 15:00:00,68.29,68.33,68.18,68.19,46628.0,65.1919,65.2301,65.0869,65.0965,46628.0
2023-10-02 15:05:00,68.19,68.3,68.18,68.29,29958.0,65.0965,65.2015,65.0869,65.1919,29958.0
2023-10-02 15:10:00,68.28,68.36,68.28,68.29,49232.0,65.1824,65.2587,65.1824,65.1919,49232.0
2023-10-02 15:15:00,68.3,68.41,68.29,68.34,67499.0,65.2015,65.3065,65.1919,65.2396,67499.0
2023-10-02 15:20:00,68.33,68.41,68.31,68.38,69213.0,65.2301,65.3065,65.211,65.2778,69213.0
2023-10-02 15:25:00,68.39,68.4,68.34,68.37,28031.0,65.2874,65.2969,65.2396,65.2683,28031.0
2023-10-02 15:30:00,68.37,68.49,68.31,68.47,48608.0,65.2683,65.3828,65.211,65.3637,48608.0
2023-10-02 15:35:00,68.47,68.48,68.4,68.45,79603.0,65.3637,65.3733,65.2969,65.3447,79603.0
2023-10-02 15:40:00,68.45,68.5,68.43,68.47,73044.0,65.3447,65.3924,65.3256,65.3637,73044.0
2023-10-02 15:45:00,68.47,68.51,68.44,68.48,114990.0,65.3637,65.4019,65.3351,65.3733,114990.0
2023-10-02 15:50:00,68.47,68.52,68.4,68.45,198435.0,65.3637,65.4115,65.2969,65.3447,198435.0
2023-10-02 15:55:00,68.45,68.51,68.43,68.5,342104.0,65.3447,65.4019,65.3256,65.3924,342104.0
2023-10-03 09:30:00,68.29,68.29,67.92,68.07,206100.0,65.1919,65.1919,64.8387,64.9819,206100.0
2023-10-03 09:35:00,68.08,68.12,67.88,68.04,71552.0,64.9914,65.0296,64.8005,64.9533,71552.0
2023-10-03 09:40:00,68.05,68.26,67.98,68.17,62299.0,64.9628,65.1633,64.896,65.0774,62299.0
2023-10-03 09:45:00,68.16,68.17,67.97,68.08,43742.0,65.0678,65.0774,64.8864,64.9914,43742.0
2023-10-03 09:50:00,68.07,68.07,67.87,67.88,44227.0,64.9819,64.9819,64.791,64.8005,44227.0
2023-10-03 09:55:00,67.87,67.96,67.87,67.94,24944.0,64.791,64.8769,64.791,64.8578,24944.0
2023-10-03 10:00:00,67.94,67.94,67.74,67.85,104778.0,64.8578,64.8578,64.6669,64.7719,104778.0
2023-10-03 10:05:00,67.85,67.85,67.71,67.72,57041.0,64.7719,64.7719,64.6382,64.6478,57041.0
2023-10-03 10:10:00,67.72,67.94,67.7,67.84,99360.0,64.6478,64.8578,64.6287,64.7623,99360.0
2023-10-03 10:15:00,67.83,67.85,67.71,67.76,74011.0,64.7528,64.7719,64.6382,64.686,74011.0
2023-10-03 10:20:00,67.77,67.8,67.68,67.7,41633.0,64.6955,64.7241,64.6096,64.6287,41633.0
2023-10-03 10:25:00,67.71,67.75,67.63,67.64,79242.0,64.6382,64.6764,64.5619,64.5714,79242.0
2023-10-03 10:30:00,67.63,67.63,67.49,67.5,181234.0,64.5619,64.5619,64.4282,64.4378,181234.0
2023-10-03 10:35:00,67.5,67.5,67.37,67.41,117455.0,64.4378,64.4378,64.3137,64.3518,117455.0
2023-10-03 10:40:00,67.39,67.62,67.39,67.59,50168.0,64.3327,64.5523,64.3327,64.5237,50168.0
2023-10-03 10:45:00,67.58,67.66,67.56,67.64,39809.0,64.5141,64.5905,64.495,64.5714,39809.0
2023-10-03 10:50:00,67.64,67.72,67.56,67.69,44980.0,64.5714,64.6478,64.495,64.6191,44980.0
2023-10-03 10:55:00,67.69,67.74,67.64,67.72,27259.0,64.6191,64.6669,64.5714,64.6478,27259.0
2023-10-03 11:00:00,67.72,67.89,67.71,67.87,41162.0,64.6478,64.8101,64.6382,64.791,41162.0
2023-10-03 11:05:00,67.86,67.91,67.84,67.88,34504.0,64.7814,64.8292,64.7623,64.8005,34504.0
2023-10-03 11:10:00,67.89,67.91,67.77,67.81,33613.0,64.8101,64.8292,64.6955,64.7337,33613.0
2023-10-03 11:15:00,67.81,67.88,67.81,67.87,32767.0,64.7337,64.8005,64.7337,64.791,32767.0
2023-10-03 11:20:00,67.87,67.88,67.81,67.85,26698.0,64.791,64.8005,64.7337,64.7719,26698.0
2023-10-03 11:25:00,67.84,67.85,67.72,67.77,36271.0,64.7623,64.7719,64.6478,64.6955,36271.0
2023-10-03 11:30:00,67.76,67.76,67.63,67.7,30236.0,64.686,64.686,64.5619,64.6287,30236.0
2023-10-03 11:35:00,67.7,67.7,67.64,67.67,25259.0,64.6287,64.6287,64.5714,64.6,25259.0
2023-10-03 11:40:00,67.67,67.71,67.62,67.7,17700.0,64.6,64.6382,64.5523,64.6287,17700.0
2023-10-03 11:45:00,67.68,67.68,67.56,67.56,17507.0,64.6096,64.6096,64.495,64.495,17507.0
2023-10-03 11:50:00,67.56,67.64,67.54,67.59,31304.0,64.495,64.5714,64.4759,64.5237,31304.0
2023-10-03 11:55:00,67.59,67.69,67.58,67.67,31043.0,64.5237,64.6191,64.5141,64.6,31043.0
2023-10-03 12:00:00,67.67,67.73,67.66,67.71,29582.0,64.6,64.6573,64.5905,64.6382,29582.0
2023-10-03 12:05:00,67.69,67.77,67.68,67.72,29227.0,64.6191,64.6955,64.6096,64.6478,29227.0
2023-10-03 12:10:00,67.71,67.72,67.66,67.69,38127.0,64.6382,64.6478,64.5905,64.6191,38127.0
2023-10-03 12:15:00,67.67,67.69,67.61,67.67,28060.0,64.6,64.6191,64.5428,64.6,28060.0
2023-10-03 12:20:00,67.68,67.72,67.58,67.62,36374.0,64.6096,64.6478,64.5141,64.5523,36374.0
2023-10-03 12:25:00,67.63,67.69,67.6,67.69,32939.0,64.5619,64.6191,64.5332,64.6191,32939.0
2023-10-03 12:30:00,67.69,67.7,67.63,67.63,19079.0,64.6191,64.6287,64.5619,64.5619,19079.0
2023-10-03 12:35:00,67.64,67.65,67.59,67.61,46052.0,64.5714,64.5809,64.5237,64.5428,46052.0
2023-10-03 12:40:00,67.61,67.64,67.5,67.5,22199.0,64.5428,64.5714,64.4378,64.4378,22199.0
2023-10-03 12:45:00,67.5,67.58,67.5,67.56,19636.0,64.4378,64.5141,64.4378,64.495,19636.0
2023-10-03 12:50:00,67.56,67.58,67.53,67.56,24971.0,64.495,64.5141,64.4664,64.495,24971.0
2023-10-03 12:55:00,67.56,67.6,67.54,67.56,28508.0,64.495,64.5332,64.4759,64.495,28508.0
2023-10-03 13:00:00,67.56,67.63,67.56,67.62,20417.0,64.495,64.5619,64.495,64.5523,20417.0
2023-10-03 13:05:00,67.62,67.62,67.53,67.56,55119.0,64.5523,64.5523,64.4664,64.495,55119.0
2023-10-03 13:10:00,67.56,67.62,67.55,67.59,24435.0,64.495,64.5523,64.4855,64.5237,24435.0
2023-10-03 13:15:00,67.59,67.63,67.57,67.59,16478.0,64.5237,64.5619,64.5046,64.5237,16478.0
2023-10-03 13:20:00,67.59,67.65,67.57,67.65,22146.0,64.5237,64.5809,64.5046,64.5809,22146.0
2023-10-03 13:25:00,67.64,67.65,67.59,67.64,21262.0,64.5714,64.5809,64.5237,64.5714,21262.0
2023-10-03 13:30:00,67.63,67.65,67.62,67.63,19432.0,64.5619,64.5809,64.5523,64.5619,19432.0
2023-10-03 13:35:00,67.62,67.62,67.56,67.56,16352.0,64.5523,64.5523,64.495,64.495,16352.0
2023-10-03 13:40:00,67.55,67.6,67.54,67.55,30738.0,64.4855,64.5332,64.4759,64.4855,30738.0
2023-10-03 13:45:00,67.56,67.61,67.55,67.61,52307.0,64.495,64.5428,64.4855,64.5428,52307.0
2023-10-03 13:50:00,67.62,67.65,67.61,67.63,41419.0,64.5523,64.5809,64.5428,64.5619,41419.0
2023-10-03 13:55:00,67.63,67.65,67.59,67.65,23238.0,64.5619,64.5809,64.5237,64.5809,23238.0
2023-10-03 14:00:00,67.65,67.69,67.63,67.64,23892.0,64.5809,64.6191,64.5619,64.5714,23892.0
2023-10-03 14:05:00,67.64,67.64,67.56,67.58,31651.0,64.5714,64.5714,64.495,64.5141,31651.0
2023-10-03 14:10:00,67.59,67.61,67.57,67.6,24995.0,64.5237,64.5428,64.5046,64.5332,24995.0
2023-10-03 14:15:00,67.6,67.6,67.55,67.56,13092.0,64.5332,64.5332,64.4855,64.495,13092.0
2023-10-03 14:20:00,67.55,67.58,67.53,67.55,21404.0,64.4855,64.5141,64.4664,64.4855,21404.0
2023-10-03 14:25:00,67.55,67.61,67.54,67.6,37009.0,64.4855,64.5428,64.4759,64.5332,37009.0
2023-10-03 14:30:00,67.59,67.6,67.55,67.56,17164.0,64.5237,64.5332,64.4855,64.495,17164.0
2023-10-03 14:35:00,67.56,67.61,67.55,67.56,28468.0,64.495,64.5428,64.4855,64.495,28468.0
2023-10-03 14:40:00,67.56,67.58,67.52,67.53,33641.0,64.495,64.5141,64.4568,64.4664,33641.0
2023-10-03 14:45:00,67.53,67.56,67.52,67.54,20343.0,64.4664,64.495,64.4568,64.4759,20343.0
2023-10-03 14:50:00,67.53,67.57,67.53,67.56,43638.0,64.4664,64.5046,64.4664,64.495,43638.0
2023-10-03 14:55:00,67.56,67.56,67.51,67.53,38088.0,64.495,64.495,64.4473,64.4664,38088.0
2023-10-03 15:00:00,67.53,67.56,67.48,67.51,42958.0,64.4664,64.495,64.4187,64.4473,42958.0
2023-10-03 15:05:00,67.52,67.54,67.48,67.53,38606.0,64.4568,64.4759,64.4187,64.4664,38606.0
2023-10-03 15:10:00,67.53,67.56,67.51,67.56,37493.0,64.4664,64.495,64.4473,64.495,37493.0
2023-10-03 15:15:00,67.55,67.66,67.55,67.64,55960.0,64.4855,64.5905,64.4855,64.5714,55960.0
2023-10-03 15:20:00,67.65,67.71,67.64,67.7,58069.0,64.5809,64.6382,64.5714,64.6287,58069.0
2023-10-03 15:25:00,67.7,67.7,67.66,67.67,46192.0,64.6287,64.6287,64.5905,64.6,46192.0
2023-10-03 15:30:00,67.67,67.68,67.57,67.59,72996.0,64.6,64.6096,64.5046,64.5237,72996.0
2023-10-03 15:35:00,67.59,67.62,67.54,67.56,59130.0,64.5237,64.5523,64.4759,64.495,59130.0
2023-10-03 15:40:00,67.56,67.6,67.54,67.58,86509.0,64.495,64.5332,64.4759,64.5141,86509.0
2023-10-03 15:45:00,67.58,67.6,67.54,67.55,63063.0,64.5141,64.5332,64.4759,64.4855,63063.0
2023-10-03 15:50:00,67.54,67.59,67.49,67.5,158263.0,64.4759,64.5237,64.4282,64.4378,158263.0
2023-10-03 15:55:00,67.5,67.62,67.5,67.61,320101.0,64.4378,64.5523,64.4378,64.5428,320101.0
2023-10-04 09:30:00,67.79,68.06,67.73,68.0,95865.0,64.7146,64.9723,64.6573,64.9151,95865.0
2023-10-04 09:35:00,68.01,68.06,67.8,67.84,67475.0,64.9246,64.9723,64.7241,64.7623,67475.0
2023-10-04 09:40:00,67.82,67.94,67.58,67.58,43324.0,64.7432,64.8578,64.5141,64.5141,43324.0
2023-10-04 09:45:00,67.58,67.6,67.39,67.47,109134.0,64.5141,64.5332,64.3327,64.4091,109134.0
2023-10-04 09:50:00,67.48,67.59,67.44,67.53,39322.0,64.4187,64.5237,64.3805,64.4664,39322.0
2023-10-04 09:55:00,67.52,67.64,67.5,67.6,46997.0,64.4568,64.5714,64.4378,64.5332,46997.0
2023-10-04 10:00:00,67.59,67.71,67.58,67.59,30240.0,64.5237,64.6382,64.5141,64.5237,30240.0
2023-10-04 10:05:00,67.6,67.62,67.47,67.51,36296.0,64.5332,64.5523,64.4091,64.4473,36296.0
2023-10-04 10:10:00,67.51,67.64,67.5,67.62,25117.0,64.4473,64.5714,64.4378,64.5523,25117.0
2023-10-04 10:15:00,67.61,67.71,67.6,67.63,30355.0,64.5428,64.6382,64.5332,64.5619,30355.0
2023-10-04 10:20:00,67.63,67.63,67.58,67.59,21957.0,64.5619,64.5619,64.5141,64.5237,21957.0
2023-10-04 10:25:00,67.59,67.63,67.56,67.58,40457.0,64.5237,64.5619,64.495,64.5141,40457.0
2023-10-04 10:30:00,67.57,67.64,67.54,67.6,35211.0,64.5046,64.5714,64.4759,64.5332,35211.0
2023-10-04 10:35:00,67.61,67.65,67.55,67.57,31295.0,64.5428,64.5809,64.4855,64.5046,31295.0
2023-10-04 10:40:00,67.58,67.63,67.53,67.53,24975.0,64.5141,64.5619,64.4664,64.4664,24975.0
2023-10-04 10:45:00,67.53,67.58,67.5,67.51,15436.0,64.4664,64.5141,64.4378,64.4473,15436.0
2023-10-04 10:50:00,67.5,67.55,67.48,67.53,23399.0,64.4378,64.4855,64.4187,64.4664,23399.0
2023-10-04 10:55:00,67.53,67.53,67.39,67.46,31251.0,64.4664,64.4664,64.3327,64.3996,31251.0
2023-10-04 11:00:00,67.47,67.5,67.38,67.48,23732.0,64.4091,64.4378,64.3232,64.4187,23732.0
2023-10-04 11:05:00,67.48,67.65,67.48,67.62,30751.0,64.4187,64.5809,64.4187,64.5523,30751.0
2023-10-04 11:10:00,67.62,67.67,67.61,67.64,25850.0,64.5523,64.6,64.5428,64.5714,25850.0
2023-10-04 11:15:00,67.64,67.81,67.64,67.81,51490.0,64.5714,64.7337,64.5714,64.7337,51490.0
2023-10-04 11:20:00,67.81,67.83,67.75,67.81,46922.0,64.7337,64.7528,64.6764,64.7337,46922.0
2023-10-04 11:25:00,67.82,67.9,67.82,67.87,28682.0,64.7432,64.8196,64.7432,64.791,28682.0
2023-10-04 11:30:00,67.87,67.99,67.84,67.84,47372.0,64.791,64.9055,64.7623,64.7623,47372.0
2023-10-04 11:35:00,67.84,67.89,67.81,67.87,41620.0,64.7623,64.8101,64.7337,64.791,41620.0
2023-10-04 11:40:00,67.88,67.93,67.82,67.92,24699.0,64.8005,64.8482,64.7432,64.8387,24699.0
2023-10-04 11:45:00,67.92,68.03,67.9,67.99,34867.0,64.8387,64.9437,64.8196,64.9055,34867.0
2023-10-04 11:50:00,68.0,68.06,67.95,68.02,19548.0,64.9151,64.9723,64.8673,64.9342,19548.0
2023-10-04 11:55:00,68.03,68.09,68.02,68.08,30457.0,64.9437,65.001,64.9342,64.9914,30457.0
2023-10-04 12:00:00,68.09,68.11,68.02,68.02,33732.0,65.001,65.0201,64.9342,64.9342,33732.0
2023-10-04 12:05:00,68.03,68.12,68.03,68.11,24472.0,64.9437,65.0296,64.9437,65.0201,24472.0
2023-10-04 12:10:00,68.12,68.18,68.12,68.17,19343.0,65.0296,65.0869,65.0296,65.0774,19343.0
2023-10-04 12:15:00,68.17,68.28,68.14,68.28,29857.0,65.0774,65.1824,65.0487,65.1824,29857.0
2023-10-04 12:20:00,68.28,68.29,68.2,68.2,38107.0,65.1824,65.1919,65.106,65.106,38107.0
2023-10-04 12:25:00,68.2,68.27,68.17,68.25,17851.0,65.106,65.1728,65.0774,65.1537,17851.0
2023-10-04 12:30:00,68.25,68.3,68.22,68.28,22659.0,65.1537,65.2015,65.1251,65.1824,22659.0
2023-10-04 12:35:00,68.27,68.28,68.23,68.26,15299.0,65.1728,65.1824,65.1346,65.1633,15299.0
2023-10-04 12:40:00,68.26,68.27,68.18,68.19,18338.0,65.1633,65.1728,65.0869,65.0965,18338.0
2023-10-04 12:45:00,68.2,68.27,68.15,68.26,49254.0,65.106,65.1728,65.0583,65.1633,49254.0
2023-10-04 12:50:00,68.25,68.28,68.19,68.2,40608.0,65.1537,65.1824,65.0965,65.106,40608.0
2023-10-04 12:55:00,68.21,68.22,68.16,68.18,26905.0,65.1155,65.1251,65.0678,65.0869,26905.0
2023-10-04 13:00:00,68.19,68.22,68.15,68.18,38731.0,65.0965,65.1251,65.0583,65.0869,38731.0
2023-10-04 13:05:00,68.19,68.23,68.16,68.22,29127.0,65.0965,65.1346,65.0678,65.1251,29127.0
2023-10-04 13:10:00,68.22,68.25,68.21,68.23,36576.0,65.1251,65.1537,65.1155,65.1346,36576.0
2023-10-04 13:15:00,68.23,68.3,68.21,68.3,23187.0,65.1346,65.2015,65.1155,65.2015,23187.0
2023-10-04 13:20:00,68.3,68.39,68.28,68.31,23853.0,65.2015,65.2874,65.1824,65.211,23853.0
2023-10-04 13:25:00,68.31,68.32,68.22,68.22,28805.0,65.211,65.2206,65.1251,65.1251,28805.0
2023-10-04 13:30:00,68.22,68.23,68.13,68.19,31871.0,65.1251,65.1346,65.0392,65.0965,31871.0
2023-10-04 13:35:00,68.19,68.21,68.16,68.2,23701.0,65.0965,65.1155,65.0678,65.106,23701.0
2023-10-04 13:40:00,68.2,68.22,68.18,68.22,31775.0,65.106,65.1251,65.0869,65.1251,31775.0
2023-10-04 13:45:00,68.23,68.29,68.23,68.29,41911.0,65.1346,65.1919,65.1346,65.1919,41911.0
2023-10-04 13:50:00,68.3,68.3,68.24,68.27,53883.0,65.2015,65.2015,65.1442,65.1728,53883.0
2023-10-04 13:55:00,68.26,68.3,68.24,68.27,42372.0,65.1633,65.2015,65.1442,65.1728,42372.0
2023-10-04 14:00:00,68.26,68.28,68.17,68.2,27373.0,65.1633,65.1824,65.0774,65.106,27373.0
2023-10-04 14:05:00,68.2,68.22,68.17,68.2,18464.0,65.106,65.1251,65.0774,65.106,18464.0
2023-10-04 14:10:00,68.2,68.32,68.19,68.28,50854.0,65.106,65.2206,65.0965,65.1824,50854.0
2023-10-04 14:15:00,68.29,68.3,68.23,68.27,33984.0,65.1919,65.2015,65.1346,65.1728,33984.0
2023-10-04 14:20:00,68.27,68.33,68.18,68.2,56601.0,65.1728,65.2301,65.0869,65.106,56601.0
2023-10-04 14:25:00,68.2,68.31,68.19,68.31,27361.0,65.106,65.211,65.0965,65.211,27361.0
2023-10-04 14:30:00,68.31,68.36,68.3,68.32,31606.0,65.211,65.2587,65.2015,65.2206,31606.0
2023-10-04 14:35:00,68.31,68.48,68.3,68.48,132273.0,65.211,65.3733,65.2015,65.3733,132273.0
2023-10-04 14:40:00,68.47,68.56,68.44,68.48,129232.0,65.3637,65.4497,65.3351,65.3733,129232.0
2023-10-04 14:45:00,68.48,68.48,68.43,68.44,33433.0,65.3733,65.3733,65.3256,65.3351,33433.0
2023-10-04 14:50:00,68.43,68.46,68.41,68.44,45575.0,65.3256,65.3542,65.3065,65.3351,45575.0
2023-10-04 14:55:00,68.45,68.52,68.45,68.5,41860.0,65.3447,65.4115,65.3447,65.3924,41860.0
2023-10-04 15:00:00,68.5,68.56,68.5,68.56,40897.0,65.3924,65.4497,65.3924,65.4497,40897.0
2023-10-04 15:05:00,68.56,68.59,68.55,68.58,32254.0,65.4497,65.4783,65.4401,65.4688,32254.0
2023-10-04 15:10:00,68.58,68.67,68.57,68.67,48331.0,65.4688,65.5547,65.4592,65.5547,48331.0
2023-10-04 15:15:00,68.67,68.77,68.66,68.75,66570.0,65.5547,65.6501,65.5451,65.631,66570.0
2023-10-04 15:20:00,68.75,68.75,68.63,68.65,35691.0,65.631,65.631,65.5165,65.5356,35691.0
2023-10-04 15:25:00,68.66,68.67,68.64,68.65,26740.0,65.5451,65.5547,65.526,65.5356,26740.0
2023-10-04 15:30:00,68.66,68.76,68.66,68.75,38127.0,65.5451,65.6406,65.5451,65.631,38127.0
2023-10-04 15:35:00,68.75,68.8,68.68,68.68,50789.0,65.631,65.6788,65.5642,65.5642,50789.0
2023-10-04 15:40:00,68.67,68.72,68.66,68.69,47031.0,65.5547,65.6024,65.5451,65.5738,47031.0
2023-10-04 15:45:00,68.68,68.71,68.64,68.66,64454.0,65.5642,65.5929,65.526,65.5451,64454.0
2023-10-04 15:50:00,68.65,68.71,68.59,68.67,175932.0,65.5356,65.5929,65.4783,65.5547,175932.0
2023-10-04 15:55:00,68.67,68.75,68.67,68.68,391521.0,65.5547,65.631,65.5547,65.5642,391521.0
2023-10-05 09:30:00,68.34,68.36,67.89,67.99,163495.0,65.2396,65.2587,64.8101,64.9055,163495.0
2023-10-05 09:35:00,67.96,68.01,67.71,67.71,41039.0,64.8769,64.9246,64.6382,64.6382,41039.0
2023-10-05 09:40:00,67.71,67.86,67.7,67.82,34708.0,64.6382,64.7814,64.6287,64.7432,34708.0
2023-10-05 09:45:00,67.82,67.85,67.66,67.69,31725.0,64.7432,64.7719,64.5905,64.6191,31725.0
2023-10-05 09:50:00,67.69,67.89,67.69,67.8,44944.0,64.6191,64.8101,64.6191,64.7241,44944.0
2023-10-05 09:55:00,67.83,67.91,67.78,67.8,60924.0,64.7528,64.8292,64.7051,64.7241,60924.0
2023-10-05 10:00:00,67.8,67.81,67.59,67.6,50019.0,64.7241,64.7337,64.5237,64.5332,50019.0
2023-10-05 10:05:00,67.6,67.6,67.36,67.37,86915.0,64.5332,64.5332,64.3041,64.3137,86915.0
2023-10-05 10:10:00,67.37,67.45,67.32,67.36,45745.0,64.3137,64.39,64.2659,64.3041,45745.0
2023-10-05 10:15:00,67.36,67.36,67.19,67.2,71099.0,64.3041,64.3041,64.1418,64.1514,71099.0
2023-10-05 10:20:00,67.21,67.22,67.04,67.14,55450.0,64.1609,64.1705,63.9986,64.0941,55450.0
2023-10-05 10:25:00,67.14,67.21,66.99,67.01,56735.0,64.0941,64.1609,63.9509,63.97,56735.0
2023-10-05 10:30:00,67.01,67.07,66.94,66.95,70272.0,63.97,64.0273,63.9032,63.9127,70272.0
2023-10-05 10:35:00,66.95,66.95,66.73,66.73,35425.0,63.9127,63.9127,63.7027,63.7027,35425.0
2023-10-05 10:40:00,66.72,66.72,66.59,66.7,80096.0,63.6931,63.6931,63.569,63.674,80096.0
2023-10-05 10:45:00,66.69,66.69,66.5,66.53,108232.0,63.6645,63.6645,63.4831,63.5118,108232.0
2023-10-05 10:50:00,66.52,66.56,66.37,66.4,115336.0,63.5022,63.5404,63.359,63.3877,115336.0
2023-10-05 10:55:00,66.39,66.41,66.27,66.28,114756.0,63.3781,63.3972,63.2636,63.2731,114756.0
2023-10-05 11:00:00,66.28,66.47,66.25,66.42,78610.0,63.2731,63.4545,63.2445,63.4067,78610.0
2023-10-05 11:05:00,66.43,66.57,66.37,66.57,55068.0,63.4163,63.5499,63.359,63.5499,55068.0
2023-10-05 11:10:00,66.58,66.89,66.57,66.85,52527.0,63.5595,63.8554,63.5499,63.8172,52527.0
2023-10-05 11:15:00,66.86,66.94,66.81,66.84,35216.0,63.8268,63.9032,63.7791,63.8077,35216.0
2023-10-05 11:20:00,66.84,66.98,66.83,66.95,23690.0,63.8077,63.9413,63.7981,63.9127,23690.0
2023-10-05 11:25:00,66.95,66.97,66.86,66.87,32937.0,63.9127,63.9318,63.8268,63.8363,32937.0
2023-10-05 11:30:00,66.87,66.87,66.76,66.77,31295.0,63.8363,63.8363,63.7313,63.7409,31295.0
2023-10-05 11:35:00,66.77,66.82,66.72,66.73,24852.0,63.7409,63.7886,63.6931,63.7027,24852.0
2023-10-05 11:40:00,66.74,66.77,66.64,66.65,27691.0,63.7122,63.7409,63.6168,63.6263,27691.0
2023-10-05 11:45:00,66.64,66.73,66.62,66.72,27651.0,63.6168,63.7027,63.5977,63.6931,27651.0
2023-10-05 11:50:00,66.71,66.87,66.69,66.85,17808.0,63.6836,63.8363,63.6645,63.8172,17808.0
2023-10-05 11:55:00,66.87,66.89,66.81,66.82,30054.0,63.8363,63.8554,63.7791,63.7886,30054.0
2023-10-05 12:00:00,66.82,66.83,66.66,66.72,40787.0,63.7886,63.7981,63.6359,63.6931,40787.0
2023-10-05 12:05:00,66.71,66.73,66.65,66.66,21726.0,63.6836,63.7027,63.6263,63.6359,21726.0
2023-10-05 12:10:00,66.65,66.73,66.63,66.71,21957.0,63.6263,63.7027,63.6072,63.6836,21957.0
2023-10-05 12:15:00,66.72,66.73,66.63,66.68,31685.0,63.6931,63.7027,63.6072,63.655,31685.0
2023-10-05 12:20:00,66.69,66.77,66.68,66.76,20945.0,63.6645,63.7409,63.655,63.7313,20945.0
2023-10-05 12:25:00,66.75,66.85,66.74,66.85,41098.0,63.7218,63.8172,63.7122,63.8172,41098.0
2023-10-05 12:30:00,66.84,66.87,66.78,66.78,32766.0,63.8077,63.8363,63.7504,63.7504,32766.0
2023-10-05 12:35:00,66.78,66.82,66.67,66.67,17632.0,63.7504,63.7886,63.6454,63.6454,17632.0
2023-10-05 12:40:00,66.67,66.69,66.62,66.64,34207.0,63.6454,63.6645,63.5977,63.6168,34207.0
2023-10-05 12:45:00,66.64,66.67,66.56,66.59,27522.0,63.6168,63.6454,63.5404,63.569,27522.0
2023-10-05 12:50:00,66.59,66.6,66.53,66.53,17219.0,63.569,63.5786,63.5118,63.5118,17219.0
2023-10-05 12:55:00,66.53,66.54,66.48,66.53,35677.0,63.5118,63.5213,63.464,63.5118,35677.0
2023-10-05 13:00:00,66.53,66.56,66.49,66.52,28192.0,63.5118,63.5404,63.4736,63.5022,28192.0
2023-10-05 13:05:00,66.53,66.54,66.44,66.46,23530.0,63.5118,63.5213,63.4258,63.4449,23530.0
2023-10-05 13:10:00,66.45,66.5,66.42,66.48,29476.0,63.4354,63.4831,63.4067,63.464,29476.0
2023-10-05 13:15:00,66.48,66.48,66.4,66.41,23117.0,63.464,63.464,63.3877,63.3972,23117.0
2023-10-05 13:20:00,66.4,66.41,66.35,66.35,29211.0,63.3877,63.3972,63.3399,63.3399,29211.0
2023-10-05 13:25:00,66.35,66.39,66.32,66.34,39286.0,63.3399,63.3781,63.3113,63.3304,39286.0
2023-10-05 13:30:00,66.35,66.36,66.25,66.32,43525.0,63.3399,63.3495,63.2445,63.3113,43525.0
2023-10-05 13:35:00,66.33,66.4,66.32,66.37,36445.0,63.3208,63.3877,63.3113,63.359,36445.0
2023-10-05 13:40:00,66.37,66.42,66.36,66.4,37107.0,63.359,63.4067,63.3495,63.3877,37107.0
2023-10-05 13:45:00,66.4,66.41,66.27,66.28,35916.0,63.3877,63.3972,63.2636,63.2731,35916.0
2023-10-05 13:50:00,66.27,66.32,66.24,66.25,28551.0,63.2636,63.3113,63.2349,63.2445,28551.0
2023-10-05 13:55:00,66.25,66.29,66.2,66.23,21827.0,63.2445,63.2826,63.1967,63.2254,21827.0
2023-10-05 14:00:00,66.23,66.25,66.19,66.24,32906.0,63.2254,63.2445,63.1872,63.2349,32906.0
2023-10-05 14:05:00,66.23,66.24,66.11,66.13,38714.0,63.2254,63.2349,63.1108,63.1299,38714.0
2023-10-05 14:10:00,66.13,66.16,66.08,66.1,72246.0,63.1299,63.1585,63.0822,63.1013,72246.0
2023-10-05 14:15:00,66.11,66.14,66.07,66.12,42137.0,63.1108,63.1395,63.0726,63.1204,42137.0
2023-10-05 14:20:00,66.12,66.18,66.09,66.14,23194.0,63.1204,63.1776,63.0917,63.1395,23194.0
2023-10-05 14:25:00,66.14,66.17,66.12,66.16,27949.0,63.1395,63.1681,63.1204,63.1585,27949.0
2023-10-05 14:30:00,66.17,66.22,66.16,66.17,51466.0,63.1681,63.2158,63.1585,63.1681,51466.0
2023-10-05 14:35:00,66.17,66.17,66.11,66.16,31414.0,63.1681,63.1681,63.1108,63.1585,31414.0
2023-10-05 14:40:00,66.15,66.15,66.01,66.04,59908.0,63.149,63.149,63.0153,63.044,59908.0
2023-10-05 14:45:00,66.03,66.04,65.9,65.91,78681.0,63.0344,63.044,62.9103,62.9199,78681.0
2023-10-05 14:50:00,65.91,65.94,65.88,65.91,70333.0,62.9199,62.9485,62.8912,62.9199,70333.0
2023-10-05 14:55:00,65.91,65.93,65.87,65.93,55676.0,62.9199,62.939,62.8817,62.939,55676.0
2023-10-05 15:00:00,65.94,65.94,65.62,65.63,102931.0,62.9485,62.9485,62.643,62.6526,102931.0
2023-10-05 15:05:00,65.63,65.65,65.56,65.56,87438.0,62.6526,62.6717,62.5858,62.5858,87438.0
2023-10-05 15:10:00,65.56,65.58,65.49,65.5,102006.0,62.5858,62.6049,62.5189,62.5285,102006.0
2023-10-05 15:15:00,65.49,65.52,65.41,65.51,102258.0,62.5189,62.5476,62.4426,62.538,102258.0
2023-10-05 15:20:00,65.51,65.53,65.41,65.42,59011.0,62.538,62.5571,62.4426,62.4521,59011.0
2023-10-05 15:25:00,65.42,65.43,65.35,65.37,94413.0,62.4521,62.4617,62.3853,62.4044,94413.0
2023-10-05 15:30:00,65.38,65.39,65.14,65.16,94580.0,62.4139,62.4235,62.1848,62.2039,94580.0
2023-10-05 15:35:00,65.17,65.21,65.09,65.1,135054.0,62.2135,62.2516,62.1371,62.1466,135054.0
2023-10-05 15:40:00,65.1,65.21,65.1,65.15,211515.0,62.1466,62.2516,62.1466,62.1944,211515.0
2023-10-05 15:45:00,65.14,65.24,65.13,65.22,180128.0,62.1848,62.2803,62.1753,62.2612,180128.0
2023-10-05 15:50:00,65.23,65.27,65.15,65.17,343330.0,62.2707,62.3089,62.1944,62.2135,343330.0
2023-10-05 15:55:00,65.16,65.16,65.02,65.07,730688.0,62.2039,62.2039,62.0703,62.118,730688.0
2023-10-06 09:30:00,64.49,64.49,63.13,63.16,438244.0,61.5643,61.5643,60.266,60.2946,438244.0
2023-10-06 09:35:00,63.16,63.17,62.6,63.08,576727.0,60.2946,60.3042,59.76,60.2183,576727.0
2023-10-06 09:40:00,63.07,63.16,62.54,62.64,370499.0,60.2087,60.2946,59.7028,59.7982,370499.0
2023-10-06 09:45:00,62.64,62.77,62.15,62.2,508745.0,59.7982,59.9223,59.3305,59.3782,508745.0
2023-10-06 09:50:00,62.21,62.22,61.53,61.53,569105.0,59.3877,59.3973,58.7386,58.7386,569105.0
2023-10-06 09:55:00,61.54,62.25,61.53,62.01,311157.0,58.7481,59.4259,58.7386,59.1968,311157.0
2023-10-06 10:00:00,61.99,62.01,61.54,61.58,325845.0,59.1777,59.1968,58.7481,58.7863,325845.0
2023-10-06 10:05:00,61.58,61.8,61.36,61.37,236201.0,58.7863,58.9963,58.5763,58.5859,236201.0
2023-10-06 10:10:00,61.37,61.71,61.32,61.71,393086.0,58.5859,58.9104,58.5381,58.9104,393086.0
2023-10-06 10:15:00,61.71,61.72,61.39,61.5,355087.0,58.9104,58.92,58.6049,58.71,355087.0
2023-10-06 10:20:00,61.5,61.83,61.19,61.81,338054.0,58.71,59.025,58.414,59.0059,338054.0
2023-10-06 10:25:00,61.81,61.86,61.62,61.73,430333.0,59.0059,59.0536,58.8245,58.9295,430333.0
2023-10-06 10:30:00,61.74,62.26,61.71,62.18,353321.0,58.9391,59.4355,58.9104,59.3591,353321.0
2023-10-06 10:35:00,62.19,62.59,62.16,62.5,488053.0,59.3687,59.7505,59.34,59.6646,488053.0
2023-10-06 10:40:00,62.52,62.62,62.36,62.58,269245.0,59.6837,59.7791,59.5309,59.741,269245.0
2023-10-06 10:45:00,62.57,62.59,62.46,62.51,188717.0,59.7314,59.7505,59.6264,59.6741,188717.0
2023-10-06 10:50:00,62.51,62.63,62.46,62.54,164785.0,59.6741,59.7887,59.6264,59.7028,164785.0
2023-10-06 10:55:00,62.53,62.66,62.52,62.62,327900.0,59.6932,59.8173,59.6837,59.7791,327900.0
2023-10-06 11:00:00,62.63,62.75,62.47,62.75,202206.0,59.7887,59.9032,59.6359,59.9032,202206.0
2023-10-06 11:05:00,62.75,63.0,62.67,62.93,271427.0,59.9032,60.1419,59.8269,60.0751,271427.0
2023-10-06 11:10:00,62.94,62.95,62.63,62.63,106258.0,60.0846,60.0942,59.7887,59.7887,106258.0
2023-10-06 11:15:00,62.63,62.75,62.43,62.43,144637.0,59.7887,59.9032,59.5978,59.5978,144637.0
2023-10-06 11:20:00,62.44,62.5,62.4,62.48,100426.0,59.6073,59.6646,59.5691,59.6455,100426.0
2023-10-06 11:25:00,62.48,62.74,62.47,62.63,76827.0,59.6455,59.8937,59.6359,59.7887,76827.0
2023-10-06 11:30:00,62.64,62.81,62.64,62.8,84497.0,59.7982,59.9605,59.7982,59.951,84497.0
2023-10-06 11:35:00,62.81,62.81,62.7,62.72,101863.0,59.9605,59.9605,59.8555,59.8746,101863.0
2023-10-06 11:40:00,62.72,62.86,62.69,62.82,110624.0,59.8746,60.0083,59.846,59.9701,110624.0
2023-10-06 11:45:00,62.82,62.94,62.81,62.93,96008.0,59.9701,60.0846,59.9605,60.0751,96008.0
2023-10-06 11:50:00,62.93,62.93,62.75,62.84,71131.0,60.0751,60.0751,59.9032,59.9892,71131.0
2023-10-06 11:55:00,62.84,62.94,62.82,62.89,110665.0,59.9892,60.0846,59.9701,60.0369,110665.0
2023-10-06 12:00:00,62.9,63.04,62.78,62.83,173260.0,60.0464,60.1801,59.9319,59.9796,173260.0
2023-10-06 12:05:00,62.84,62.94,62.73,62.92,200541.0,59.9892,60.0846,59.8842,60.0655,200541.0
2023-10-06 12:10:00,62.92,62.97,62.62,62.64,113020.0,60.0655,60.1133,59.7791,59.7982,113020.0
2023-10-06 12:15:00,62.64,62.68,62.56,62.63,67085.0,59.7982,59.8364,59.7219,59.7887,67085.0
2023-10-06 12:20:00,62.64,62.73,62.63,62.72,64672.0,59.7982,59.8842,59.7887,59.8746,64672.0
2023-10-06 12:25:00,62.72,62.76,62.67,62.74,79647.0,59.8746,59.9128,59.8269,59.8937,79647.0
2023-10-06 12:30:00,62.75,62.77,62.57,62.58,94975.0,59.9032,59.9223,59.7314,59.741,94975.0
2023-10-06 12:35:00,62.59,62.66,62.54,62.55,67892.0,59.7505,59.8173,59.7028,59.7123,67892.0
2023-10-06 12:40:00,62.55,62.61,62.55,62.58,117383.0,59.7123,59.7696,59.7123,59.741,117383.0
2023-10-06 12:45:00,62.59,62.69,62.58,62.6,78761.0,59.7505,59.846,59.741,59.76,78761.0
2023-10-06 12:50:00,62.6,62.62,62.42,62.46,115424.0,59.76,59.7791,59.5882,59.6264,115424.0
2023-10-06 12:55:00,62.47,62.5,62.4,62.49,186762.0,59.6359,59.6646,59.5691,59.655,186762.0
2023-10-06 13:00:00,62.49,62.54,62.45,62.52,124362.0,59.655,59.7028,59.6169,59.6837,124362.0
2023-10-06 13:05:00,62.51,62.62,62.5,62.61,97465.0,59.6741,59.7791,59.6646,59.7696,97465.0
2023-10-06 13:10:00,62.61,62.61,62.5,62.61,88597.0,59.7696,59.7696,59.6646,59.7696,88597.0
2023-10-06 13:15:00,62.61,62.91,62.59,62.8,154398.0,59.7696,60.056,59.7505,59.951,154398.0
2023-10-06 13:20:00,62.8,62.92,62.77,62.91,69059.0,59.951,60.0655,59.9223,60.056,69059.0
2023-10-06 13:25:00,62.91,62.91,62.75,62.85,63142.0,60.056,60.056,59.9032,59.9987,63142.0
2023-10-06 13:30:00,62.85,63.0,62.84,62.97,85807.0,59.9987,60.1419,59.9892,60.1133,85807.0
2023-10-06 13:35:00,62.97,63.02,62.91,63.01,84398.0,60.1133,60.161,60.056,60.1514,84398.0
2023-10-06 13:40:00,63.01,63.12,63.0,63.11,77865.0,60.1514,60.2565,60.1419,60.2469,77865.0
2023-10-06 13:45:00,63.11,63.16,63.06,63.11,74993.0,60.2469,60.2946,60.1992,60.2469,74993.0
2023-10-06 13:50:00,63.11,63.18,63.1,63.17,75463.0,60.2469,60.3137,60.2374,60.3042,75463.0
2023-10-06 13:55:00,63.17,63.21,63.06,63.13,61411.0,60.3042,60.3424,60.1992,60.266,61411.0
2023-10-06 14:00:00,63.13,63.18,63.08,63.15,60375.0,60.266,60.3137,60.2183,60.2851,60375.0
2023-10-06 14:05:00,63.15,63.27,63.12,63.27,49127.0,60.2851,60.3997,60.2565,60.3997,49127.0
2023-10-06 14:10:00,63.27,63.36,63.26,63.3,58551.0,60.3997,60.4856,60.3901,60.4283,58551.0
2023-10-06 14:15:00,63.31,63.35,63.29,63.3,59478.0,60.4378,60.476,60.4187,60.4283,59478.0
2023-10-06 14:20:00,63.3,63.31,63.17,63.18,59480.0,60.4283,60.4378,60.3042,60.3137,59480.0
2023-10-06 14:25:00,63.17,63.36,63.12,63.36,101166.0,60.3042,60.4856,60.2565,60.4856,101166.0
2023-10-06 14:30:00,63.36,63.51,63.33,63.5,122996.0,60.4856,60.6288,60.4569,60.6192,122996.0
2023-10-06 14:35:00,63.51,63.69,63.5,63.69,130093.0,60.6288,60.8006,60.6192,60.8006,130093.0
2023-10-06 14:40:00,63.69,63.75,63.65,63.7,68967.0,60.8006,60.8579,60.7624,60.8101,68967.0
2023-10-06 14:45:00,63.7,63.71,63.49,63.51,140755.0,60.8101,60.8197,60.6097,60.6288,140755.0
2023-10-06 14:50:00,63.5,63.57,63.47,63.52,59494.0,60.6192,60.686,60.5906,60.6383,59494.0
2023-10-06 14:55:00,63.52,63.55,63.45,63.46,81225.0,60.6383,60.667,60.5715,60.581,81225.0
2023-10-06 15:00:00,63.45,63.5,63.36,63.36,78146.0,60.5715,60.6192,60.4856,60.4856,78146.0
2023-10-06 15:05:00,63.37,63.44,63.33,63.44,147542.0,60.4951,60.5619,60.4569,60.5619,147542.0
2023-10-06 15:10:00,63.43,63.45,63.35,63.44,105438.0,60.5524,60.5715,60.476,60.5619,105438.0
2023-10-06 15:15:00,63.44,63.51,63.38,63.42,80067.0,60.5619,60.6288,60.5047,60.5428,80067.0
2023-10-06 15:20:00,63.42,63.44,63.37,63.4,81942.0,60.5428,60.5619,60.4951,60.5238,81942.0
2023-10-06 15:25:00,63.39,63.43,63.3,63.4,151977.0,60.5142,60.5524,60.4283,60.5238,151977.0
2023-10-06 15:30:00,63.4,63.5,63.38,63.43,123377.0,60.5238,60.6192,60.5047,60.5524,123377.0
2023-10-06 15:35:00,63.43,63.45,63.38,63.45,161434.0,60.5524,60.5715,60.5047,60.5715,161434.0
2023-10-06 15:40:00,63.45,63.49,63.34,63.37,234994.0,60.5715,60.6097,60.4665,60.4951,234994.0
2023-10-06 15:45:00,63.36,63.4,63.31,63.35,217797.0,60.4856,60.5238,60.4378,60.476,217797.0
2023-10-06 15:50:00,63.34,63.41,63.24,63.35,441542.0,60.4665,60.5333,60.371,60.476,441542.0
2023-10-06 15:55:00,63.35,63.37,63.28,63.35,948016.0,60.476,60.4951,60.4092,60.476,948016.0
2023-10-09 09:30:00,63.8,64.39,63.65,64.17,379333.0,60.9056,61.4688,60.7624,61.2588,379333.0
2023-10-09 09:35:00,64.17,64.25,63.67,63.72,243404.0,61.2588,61.3352,60.7815,60.8292,243404.0
2023-10-09 09:40:00,63.73,63.87,63.65,63.76,137067.0,60.8388,60.9724,60.7624,60.8674,137067.0
2023-10-09 09:45:00,63.75,63.76,63.29,63.3,210295.0,60.8579,60.8674,60.4187,60.4283,210295.0
2023-10-09 09:50:00,63.29,63.56,63.22,63.37,146530.0,60.4187,60.6765,60.3519,60.4951,146530.0
2023-10-09 09:55:00,63.38,63.52,63.27,63.36,81746.0,60.5047,60.6383,60.3997,60.4856,81746.0
2023-10-09 10:00:00,63.35,63.38,63.1,63.12,122633.0,60.476,60.5047,60.2374,60.2565,122633.0
2023-10-09 10:05:00,63.11,63.12,63.04,63.07,88805.0,60.2469,60.2565,60.1801,60.2087,88805.0
2023-10-09 10:10:00,63.08,63.14,63.04,63.05,72521.0,60.2183,60.2756,60.1801,60.1896,72521.0
2023-10-09 10:15:00,63.06,63.15,62.96,63.06,128297.0,60.1992,60.2851,60.1037,60.1992,128297.0
2023-10-09 10:20:00,63.07,63.09,63.0,63.05,49680.0,60.2087,60.2278,60.1419,60.1896,49680.0
2023-10-09 10:25:00,63.05,63.16,63.03,63.1,63260.0,60.1896,60.2946,60.1705,60.2374,63260.0
2023-10-09 10:30:00,63.1,63.15,62.95,62.96,73728.0,60.2374,60.2851,60.0942,60.1037,73728.0
2023-10-09 10:35:00,62.97,63.09,62.93,63.08,40640.0,60.1133,60.2278,60.0751,60.2183,40640.0
2023-10-09 10:40:00,63.08,63.11,63.04,63.06,32470.0,60.2183,60.2469,60.1801,60.1992,32470.0
2023-10-09 10:45:00,63.06,63.11,62.99,63.0,52315.0,60.1992,60.2469,60.1324,60.1419,52315.0
2023-10-09 10:50:00,63.0,63.1,62.98,63.04,63249.0,60.1419,60.2374,60.1228,60.1801,63249.0
2023-10-09 10:55:00,63.04,63.07,62.99,63.05,75220.0,60.1801,60.2087,60.1324,60.1896,75220.0
2023-10-09 11:00:00,63.05,63.14,63.04,63.12,76550.0,60.1896,60.2756,60.1801,60.2565,76550.0
2023-10-09 11:05:00,63.12,63.22,63.11,63.17,82258.0,60.2565,60.3519,60.2469,60.3042,82258.0
2023-10-09 11:10:00,63.16,63.2,63.11,63.17,44304.0,60.2946,60.3328,60.2469,60.3042,44304.0
2023-10-09 11:15:00,63.17,63.25,63.16,63.21,50326.0,60.3042,60.3806,60.2946,60.3424,50326.0
2023-10-09 11:20:00,63.21,63.25,63.18,63.25,45055.0,60.3424,60.3806,60.3137,60.3806,45055.0
2023-10-09 11:25:00,63.25,63.28,63.21,63.26,37294.0,60.3806,60.4092,60.3424,60.3901,37294.0
2023-10-09 11:30:00,63.26,63.28,63.22,63.25,58539.0,60.3901,60.4092,60.3519,60.3806,58539.0
2023-10-09 11:35:00,63.25,63.25,63.16,63.18,59549.0,60.3806,60.3806,60.2946,60.3137,59549.0
2023-10-09 11:40:00,63.18,63.26,63.17,63.25,40720.0,60.3137,60.3901,60.3042,60.3806,40720.0
2023-10-09 11:45:00,63.25,63.25,63.07,63.08,59696.0,60.3806,60.3806,60.2087,60.2183,59696.0
2023-10-09 11:50:00,63.07,63.17,63.05,63.11,57251.0,60.2087,60.3042,60.1896,60.2469,57251.0
2023-10-09 11:55:00,63.11,63.19,63.1,63.18,48585.0,60.2469,60.3233,60.2374,60.3137,48585.0
2023-10-09 12:00:00,63.19,63.19,63.03,63.03,62766.0,60.3233,60.3233,60.1705,60.1705,62766.0
2023-10-09 12:05:00,63.03,63.1,63.02,63.04,46295.0,60.1705,60.2374,60.161,60.1801,46295.0
2023-10-09 12:10:00,63.05,63.12,63.04,63.07,23996.0,60.1896,60.2565,60.1801,60.2087,23996.0
2023-10-09 12:15:00,63.07,63.15,63.06,63.07,41454.0,60.2087,60.2851,60.1992,60.2087,41454.0
2023-10-09 12:20:00,63.08,63.12,63.02,63.07,59135.0,60.2183,60.2565,60.161,60.2087,59135.0
2023-10-09 12:25:00,63.07,63.12,63.04,63.09,38275.0,60.2087,60.2565,60.1801,60.2278,38275.0
2023-10-09 12:30:00,63.09,63.15,63.01,63.02,61453.0,60.2278,60.2851,60.1514,60.161,61453.0
2023-10-09 12:35:00,63.03,63.07,62.97,62.98,129182.0,60.1705,60.2087,60.1133,60.1228,129182.0
2023-10-09 12:40:00,62.98,63.04,62.96,63.0,39863.0,60.1228,60.1801,60.1037,60.1419,39863.0
2023-10-09 12:45:00,63.01,63.01,62.88,62.88,78603.0,60.1514,60.1514,60.0273,60.0273,78603.0
2023-10-09 12:50:00,62.89,62.9,62.73,62.76,85531.0,60.0369,60.0464,59.8842,59.9128,85531.0
2023-10-09 12:55:00,62.75,62.8,62.71,62.78,73732.0,59.9032,59.951,59.8651,59.9319,73732.0
2023-10-09 13:00:00,62.78,62.84,62.75,62.78,79315.0,59.9319,59.9892,59.9032,59.9319,79315.0
2023-10-09 13:05:00,62.79,62.89,62.71,62.89,102843.0,59.9414,60.0369,59.8651,60.0369,102843.0
2023-10-09 13:10:00,62.9,63.0,62.89,62.98,54942.0,60.0464,60.1419,60.0369,60.1228,54942.0
2023-10-09 13:15:00,62.99,63.02,62.96,62.99,37217.0,60.1324,60.161,60.1037,60.1324,37217.0
2023-10-09 13:20:00,62.98,63.06,62.94,62.97,75391.0,60.1228,60.1992,60.0846,60.1133,75391.0
2023-10-09 13:25:00,62.97,63.03,62.95,63.03,21701.0,60.1133,60.1705,60.0942,60.1705,21701.0
2023-10-09 13:30:00,63.02,63.12,63.02,63.11,41483.0,60.161,60.2565,60.161,60.2469,41483.0
2023-10-09 13:35:00,63.1,63.18,63.09,63.11,38426.0,60.2374,60.3137,60.2278,60.2469,38426.0
2023-10-09 13:40:00,63.11,63.26,63.1,63.25,46651.0,60.2469,60.3901,60.2374,60.3806,46651.0
2023-10-09 13:45:00,63.25,63.39,63.24,63.34,62860.0,60.3806,60.5142,60.371,60.4665,62860.0
2023-10-09 13:50:00,63.35,63.41,63.34,63.4,38389.0,60.476,60.5333,60.4665,60.5238,38389.0
2023-10-09 13:55:00,63.4,63.46,63.38,63.46,51056.0,60.5238,60.581,60.5047,60.581,51056.0
2023-10-09 14:00:00,63.46,63.5,63.43,63.48,45592.0,60.581,60.6192,60.5524,60.6001,45592.0
2023-10-09 14:05:00,63.48,63.6,63.44,63.55,75136.0,60.6001,60.7147,60.5619,60.667,75136.0
2023-10-09 14:10:00,63.55,63.57,63.5,63.52,46396.0,60.667,60.686,60.6192,60.6383,46396.0
2023-10-09 14:15:00,63.51,63.55,63.49,63.51,52960.0,60.6288,60.667,60.6097,60.6288,52960.0
2023-10-09 14:20:00,63.51,63.52,63.47,63.49,28871.0,60.6288,60.6383,60.5906,60.6097,28871.0
2023-10-09 14:25:00,63.49,63.57,63.48,63.56,47591.0,60.6097,60.686,60.6001,60.6765,47591.0
2023-10-09 14:30:00,63.56,63.57,63.48,63.49,44143.0,60.6765,60.686,60.6001,60.6097,44143.0
2023-10-09 14:35:00,63.49,63.49,63.4,63.47,50910.0,60.6097,60.6097,60.5238,60.5906,50910.0
2023-10-09 14:40:00,63.48,63.62,63.46,63.61,53482.0,60.6001,60.7338,60.581,60.7242,53482.0
2023-10-09 14:45:00,63.61,63.61,63.5,63.53,36615.0,60.7242,60.7242,60.6192,60.6479,36615.0
2023-10-09 14:50:00,63.53,63.53,63.47,63.49,24475.0,60.6479,60.6479,60.5906,60.6097,24475.0
2023-10-09 14:55:00,63.5,63.56,63.49,63.52,34253.0,60.6192,60.6765,60.6097,60.6383,34253.0
2023-10-09 15:00:00,63.52,63.53,63.44,63.47,64381.0,60.6383,60.6479,60.5619,60.5906,64381.0
2023-10-09 15:05:00,63.47,63.53,63.43,63.53,48962.0,60.5906,60.6479,60.5524,60.6479,48962.0
2023-10-09 15:10:00,63.53,63.63,63.52,63.58,45400.0,60.6479,60.7433,60.6383,60.6956,45400.0
2023-10-09 15:15:00,63.57,63.59,63.49,63.51,46068.0,60.686,60.7051,60.6097,60.6288,46068.0
2023-10-09 15:20:00,63.5,63.52,63.47,63.49,44565.0,60.6192,60.6383,60.5906,60.6097,44565.0
2023-10-09 15:25:00,63.49,63.54,63.48,63.54,56192.0,60.6097,60.6574,60.6001,60.6574,56192.0
2023-10-09 15:30:00,63.53,63.54,63.47,63.53,54324.0,60.6479,60.6574,60.5906,60.6479,54324.0
2023-10-09 15:35:00,63.53,63.59,63.52,63.59,56238.0,60.6479,60.7051,60.6383,60.7051,56238.0
2023-10-09 15:40:00,63.59,63.63,63.56,63.57,73369.0,60.7051,60.7433,60.6765,60.686,73369.0
2023-10-09 15:45:00,63.56,63.63,63.54,63.63,88852.0,60.6765,60.7433,60.6574,60.7433,88852.0
2023-10-09 15:50:00,63.62,63.71,63.59,63.71,220822.0,60.7338,60.8197,60.7051,60.8197,220822.0
2023-10-09 15:55:00,63.71,63.77,63.71,63.77,332546.0,60.8197,60.877,60.8197,60.877,332546.0
2023-10-10 09:30:00,64.4,64.5,63.92,63.98,201532.0,61.4784,61.5739,61.0202,61.0774,201532.0
2023-10-10 09:35:00,63.96,64.1,63.77,63.84,123582.0,61.0584,61.192,60.877,60.9438,123582.0
2023-10-10 09:40:00,63.84,63.93,63.68,63.93,128191.0,60.9438,61.0297,60.7911,61.0297,128191.0
2023-10-10 09:45:00,63.93,64.03,63.86,63.94,69196.0,61.0297,61.1252,60.9629,61.0393,69196.0
2023-10-10 09:50:00,63.93,64.02,63.85,63.97,75311.0,61.0297,61.1156,60.9533,61.0679,75311.0
2023-10-10 09:55:00,63.97,63.99,63.69,63.76,81827.0,61.0679,61.087,60.8006,60.8674,81827.0
2023-10-10 10:00:00,63.76,64.01,63.72,63.89,95454.0,60.8674,61.1061,60.8292,60.9915,95454.0
2023-10-10 10:05:00,63.9,64.01,63.84,63.85,103954.0,61.0011,61.1061,60.9438,60.9533,103954.0
2023-10-10 10:10:00,63.85,63.9,63.8,63.81,40336.0,60.9533,61.0011,60.9056,60.9152,40336.0
2023-10-10 10:15:00,63.82,63.92,63.77,63.89,66976.0,60.9247,61.0202,60.877,60.9915,66976.0
2023-10-10 10:20:00,63.88,63.97,63.8,63.84,100280.0,60.982,61.0679,60.9056,60.9438,100280.0
2023-10-10 10:25:00,63.84,64.02,63.83,63.89,138661.0,60.9438,61.1156,60.9342,60.9915,138661.0
2023-10-10 10:30:00,63.89,64.01,63.84,63.87,52228.0,60.9915,61.1061,60.9438,60.9724,52228.0
2023-10-10 10:35:00,63.85,63.94,63.81,63.89,256443.0,60.9533,61.0393,60.9152,60.9915,256443.0
2023-10-10 10:40:00,63.88,64.0,63.84,63.88,92092.0,60.982,61.0965,60.9438,60.982,92092.0
2023-10-10 10:45:00,63.87,63.87,63.74,63.75,41359.0,60.9724,60.9724,60.8483,60.8579,41359.0
2023-10-10 10:50:00,63.75,63.78,63.53,63.54,92153.0,60.8579,60.8865,60.6479,60.6574,92153.0
2023-10-10 10:55:00,63.53,63.54,63.29,63.38,108751.0,60.6479,60.6574,60.4187,60.5047,108751.0
2023-10-10 11:00:00,63.38,63.52,63.32,63.5,52125.0,60.5047,60.6383,60.4474,60.6192,52125.0
2023-10-10 11:05:00,63.49,63.68,63.48,63.6,79448.0,60.6097,60.7911,60.6001,60.7147,79448.0
2023-10-10 11:10:00,63.6,63.63,63.48,63.55,93172.0,60.7147,60.7433,60.6001,60.667,93172.0
2023-10-10 11:15:00,63.55,63.67,63.54,63.55,54696.0,60.667,60.7815,60.6574,60.667,54696.0
2023-10-10 11:20:00,63.55,63.56,63.47,63.49,52544.0,60.667,60.6765,60.5906,60.6097,52544.0
2023-10-10 11:25:00,63.49,63.49,63.4,63.46,33693.0,60.6097,60.6097,60.5238,60.581,33693.0
2023-10-10 11:30:00,63.47,63.66,63.46,63.64,83823.0,60.5906,60.772,60.581,60.7529,83823.0
2023-10-10 11:35:00,63.65,63.69,63.56,63.62,53475.0,60.7624,60.8006,60.6765,60.7338,53475.0
2023-10-10 11:40:00,63.62,63.71,63.59,63.65,84028.0,60.7338,60.8197,60.7051,60.7624,84028.0
2023-10-10 11:45:00,63.64,63.72,63.6,63.6,26650.0,60.7529,60.8292,60.7147,60.7147,26650.0
2023-10-10 11:50:00,63.6,63.63,63.57,63.61,33586.0,60.7147,60.7433,60.686,60.7242,33586.0
2023-10-10 11:55:00,63.61,63.74,63.6,63.7,32454.0,60.7242,60.8483,60.7147,60.8101,32454.0
2023-10-10 12:00:00,63.73,63.73,63.62,63.62,36711.0,60.8388,60.8388,60.7338,60.7338,36711.0
2023-10-10 12:05:00,63.62,63.65,63.59,63.65,37622.0,60.7338,60.7624,60.7051,60.7624,37622.0
2023-10-10 12:10:00,63.63,63.65,63.61,63.64,24710.0,60.7433,60.7624,60.7242,60.7529,24710.0
2023-10-10 12:15:00,63.64,63.65,63.55,63.63,40608.0,60.7529,60.7624,60.667,60.7433,40608.0
2023-10-10 12:20:00,63.64,63.68,63.62,63.68,70644.0,60.7529,60.7911,60.7338,60.7911,70644.0
2023-10-10 12:25:00,63.67,63.74,63.65,63.69,21891.0,60.7815,60.8483,60.7624,60.8006,21891.0
2023-10-10 12:30:00,63.7,63.75,63.65,63.66,77272.0,60.8101,60.8579,60.7624,60.772,77272.0
2023-10-10 12:35:00,63.67,63.72,63.62,63.67,34818.0,60.7815,60.8292,60.7338,60.7815,34818.0
2023-10-10 12:40:00,63.67,63.69,63.63,63.68,21899.0,60.7815,60.8006,60.7433,60.7911,21899.0
2023-10-10 12:45:00,63.67,63.68,63.62,63.66,22971.0,60.7815,60.7911,60.7338,60.772,22971.0
2023-10-10 12:50:00,63.67,63.68,63.62,63.64,24519.0,60.7815,60.7911,60.7338,60.7529,24519.0
2023-10-10 12:55:00,63.63,63.64,63.6,63.63,25733.0,60.7433,60.7529,60.7147,60.7433,25733.0
2023-10-10 13:00:00,63.63,63.67,63.52,63.52,35473.0,60.7433,60.7815,60.6383,60.6383,35473.0
2023-10-10 13:05:00,63.51,63.52,63.44,63.5,39803.0,60.6288,60.6383,60.5619,60.6192,39803.0
2023-10-10 13:10:00,63.51,63.58,63.5,63.52,35991.0,60.6288,60.6956,60.6192,60.6383,35991.0
2023-10-10 13:15:00,63.52,63.63,63.49,63.6,53990.0,60.6383,60.7433,60.6097,60.7147,53990.0
2023-10-10 13:20:00,63.6,63.7,63.57,63.6,30671.0,60.7147,60.8101,60.686,60.7147,30671.0
2023-10-10 13:25:00,63.6,63.61,63.49,63.54,22420.0,60.7147,60.7242,60.6097,60.6574,22420.0
2023-10-10 13:30:00,63.54,63.57,63.46,63.5,34499.0,60.6574,60.686,60.581,60.6192,34499.0
2023-10-10 13:35:00,63.51,63.52,63.44,63.47,21879.0,60.6288,60.6383,60.5619,60.5906,21879.0
2023-10-10 13:40:00,63.48,63.54,63.45,63.53,40494.0,60.6001,60.6574,60.5715,60.6479,40494.0
2023-10-10 13:45:00,63.54,63.55,63.5,63.52,24309.0,60.6574,60.667,60.6192,60.6383,24309.0
2023-10-10 13:50:00,63.52,63.55,63.46,63.52,21513.0,60.6383,60.667,60.581,60.6383,21513.0
2023-10-10 13:55:00,63.52,63.58,63.5,63.53,34358.0,60.6383,60.6956,60.6192,60.6479,34358.0
2023-10-10 14:00:00,63.52,63.55,63.45,63.51,57485.0,60.6383,60.667,60.5715,60.6288,57485.0
2023-10-10 14:05:00,63.51,63.52,63.4,63.41,57295.0,60.6288,60.6383,60.5238,60.5333,57295.0
2023-10-10 14:10:00,63.41,63.47,63.4,63.45,31318.0,60.5333,60.5906,60.5238,60.5715,31318.0
2023-10-10 14:15:00,63.44,63.48,63.41,63.48,41864.0,60.5619,60.6001,60.5333,60.6001,41864.0
2023-10-10 14:20:00,63.48,63.53,63.47,63.52,29327.0,60.6001,60.6479,60.5906,60.6383,29327.0
2023-10-10 14:25:00,63.51,63.58,63.47,63.53,79212.0,60.6288,60.6956,60.5906,60.6479,79212.0
2023-10-10 14:30:00,63.54,63.57,63.53,63.53,38238.0,60.6574,60.686,60.6479,60.6479,38238.0
2023-10-10 14:35:00,63.53,63.56,63.43,63.5,46139.0,60.6479,60.6765,60.5524,60.6192,46139.0
2023-10-10 14:40:00,63.5,63.53,63.47,63.53,42072.0,60.6192,60.6479,60.5906,60.6479,42072.0
2023-10-10 14:45:00,63.52,63.6,63.47,63.52,45982.0,60.6383,60.7147,60.5906,60.6383,45982.0
2023-10-10 14:50:00,63.52,63.52,63.36,63.37,48805.0,60.6383,60.6383,60.4856,60.4951,48805.0
2023-10-10 14:55:00,63.37,63.37,63.31,63.37,80739.0,60.4951,60.4951,60.4378,60.4951,80739.0
2023-10-10 15:00:00,63.36,63.49,63.33,63.48,71381.0,60.4856,60.6097,60.4569,60.6001,71381.0
2023-10-10 15:05:00,63.47,63.5,63.42,63.49,41985.0,60.5906,60.6192,60.5428,60.6097,41985.0
2023-10-10 15:10:00,63.49,63.5,63.44,63.5,87396.0,60.6097,60.6192,60.5619,60.6192,87396.0
2023-10-10 15:15:00,63.5,63.53,63.48,63.48,93226.0,60.6192,60.6479,60.6001,60.6001,93226.0
2023-10-10 15:20:00,63.48,63.48,63.41,63.46,76139.0,60.6001,60.6001,60.5333,60.581,76139.0
2023-10-10 15:25:00,63.46,63.46,63.41,63.42,65952.0,60.581,60.581,60.5333,60.5428,65952.0
2023-10-10 15:30:00,63.42,63.5,63.41,63.49,80601.0,60.5428,60.6192,60.5333,60.6097,80601.0
2023-10-10 15:35:00,63.49,63.53,63.45,63.53,118448.0,60.6097,60.6479,60.5715,60.6479,118448.0
2023-10-10 15:40:00,63.54,63.68,63.54,63.67,71961.0,60.6574,60.7911,60.6574,60.7815,71961.0
2023-10-10 15:45:00,63.67,63.71,63.59,63.62,111452.0,60.7815,60.8197,60.7051,60.7338,111452.0
2023-10-10 15:50:00,63.61,63.62,63.53,63.59,197572.0,60.7242,60.7338,60.6479,60.7051,197572.0
2023-10-10 15:55:00,63.59,63.64,63.56,63.63,447074.0,60.7051,60.7529,60.6765,60.7433,447074.0
2023-10-11 09:30:00,63.65,63.96,63.6,63.68,172076.0,60.7624,61.0584,60.7147,60.7911,172076.0
2023-10-11 09:35:00,63.69,63.8,63.51,63.67,60229.0,60.8006,60.9056,60.6288,60.7815,60229.0
2023-10-11 09:40:00,63.7,63.72,63.4,63.41,75786.0,60.8101,60.8292,60.5238,60.5333,75786.0
2023-10-11 09:45:00,63.42,63.7,63.4,63.68,74065.0,60.5428,60.8101,60.5238,60.7911,74065.0
2023-10-11 09:50:00,63.69,63.69,63.37,63.41,122565.0,60.8006,60.8006,60.4951,60.5333,122565.0
2023-10-11 09:55:00,63.42,63.52,63.37,63.49,46001.0,60.5428,60.6383,60.4951,60.6097,46001.0
2023-10-11 10:00:00,63.5,63.59,63.46,63.57,55828.0,60.6192,60.7051,60.581,60.686,55828.0
2023-10-11 10:05:00,63.58,63.63,63.52,63.55,51400.0,60.6956,60.7433,60.6383,60.667,51400.0
2023-10-11 10:10:00,63.55,63.55,63.31,63.31,38030.0,60.667,60.667,60.4378,60.4378,38030.0
2023-10-11 10:15:00,63.3,63.32,63.18,63.2,50367.0,60.4283,60.4474,60.3137,60.3328,50367.0
2023-10-11 10:20:00,63.2,63.28,63.18,63.21,30012.0,60.3328,60.4092,60.3137,60.3424,30012.0
2023-10-11 10:25:00,63.19,63.28,63.15,63.28,34704.0,60.3233,60.4092,60.2851,60.4092,34704.0
2023-10-11 10:30:00,63.29,63.44,63.28,63.4,52104.0,60.4187,60.5619,60.4092,60.5238,52104.0
2023-10-11 10:35:00,63.4,63.45,63.37,63.42,57235.0,60.5238,60.5715,60.4951,60.5428,57235.0
2023-10-11 10:40:00,63.42,63.43,63.32,63.35,38994.0,60.5428,60.5524,60.4474,60.476,38994.0
2023-10-11 10:45:00,63.34,63.36,63.23,63.3,44435.0,60.4665,60.4856,60.3615,60.4283,44435.0
2023-10-11 10:50:00,63.3,63.32,63.2,63.22,44751.0,60.4283,60.4474,60.3328,60.3519,44751.0
2023-10-11 10:55:00,63.23,63.26,63.19,63.21,44881.0,60.3615,60.3901,60.3233,60.3424,44881.0
2023-10-11 11:00:00,63.2,63.22,63.1,63.17,47072.0,60.3328,60.3519,60.2374,60.3042,47072.0
2023-10-11 11:05:00,63.16,63.21,63.1,63.11,45007.0,60.2946,60.3424,60.2374,60.2469,45007.0
2023-10-11 11:10:00,63.11,63.13,63.02,63.03,27907.0,60.2469,60.266,60.161,60.1705,27907.0
2023-10-11 11:15:00,63.03,63.03,62.86,62.87,57862.0,60.1705,60.1705,60.0083,60.0178,57862.0
2023-10-11 11:20:00,62.87,62.87,62.8,62.84,47719.0,60.0178,60.0178,59.951,59.9892,47719.0
2023-10-11 11:25:00,62.85,62.96,62.83,62.92,28647.0,59.9987,60.1037,59.9796,60.0655,28647.0
2023-10-11 11:30:00,62.93,63.06,62.93,63.03,36624.0,60.0751,60.1992,60.0751,60.1705,36624.0
2023-10-11 11:35:00,63.03,63.04,62.99,63.01,34325.0,60.1705,60.1801,60.1324,60.1514,34325.0
2023-10-11 11:40:00,63.01,63.08,62.97,63.05,84107.0,60.1514,60.2183,60.1133,60.1896,84107.0
2023-10-11 11:45:00,63.06,63.07,62.98,62.98,22124.0,60.1992,60.2087,60.1228,60.1228,22124.0
2023-10-11 11:50:00,62.99,63.04,62.98,63.02,27987.0,60.1324,60.1801,60.1228,60.161,27987.0
2023-10-11 11:55:00,63.01,63.01,62.93,62.98,29235.0,60.1514,60.1514,60.0751,60.1228,29235.0
2023-10-11 12:00:00,62.99,63.01,62.96,63.0,20666.0,60.1324,60.1514,60.1037,60.1419,20666.0
2023-10-11 12:05:00,63.0,63.1,62.96,63.05,34685.0,60.1419,60.2374,60.1037,60.1896,34685.0
2023-10-11 12:10:00,63.04,63.09,63.02,63.03,18046.0,60.1801,60.2278,60.161,60.1705,18046.0
2023-10-11 12:15:00,63.02,63.02,62.96,62.99,17791.0,60.161,60.161,60.1037,60.1324,17791.0
2023-10-11 12:20:00,62.99,63.0,62.93,62.94,16539.0,60.1324,60.1419,60.0751,60.0846,16539.0
2023-10-11 12:25:00,62.94,62.94,62.86,62.87,23515.0,60.0846,60.0846,60.0083,60.0178,23515.0
2023-10-11 12:30:00,62.86,62.94,62.84,62.88,25513.0,60.0083,60.0846,59.9892,60.0273,25513.0
2023-10-11 12:35:00,62.88,62.91,62.84,62.9,43540.0,60.0273,60.056,59.9892,60.0464,43540.0
2023-10-11 12:40:00,62.89,62.93,62.88,62.89,28736.0,60.0369,60.0751,60.0273,60.0369,28736.0
2023-10-11 12:45:00,62.9,62.95,62.89,62.95,47309.0,60.0464,60.0942,60.0369,60.0942,47309.0
2023-10-11 12:50:00,62.96,62.96,62.88,62.89,20385.0,60.1037,60.1037,60.0273,60.0369,20385.0
2023-10-11 12:55:00,62.88,62.88,62.84,62.87,18023.0,60.0273,60.0273,59.9892,60.0178,18023.0
2023-10-11 13:00:00,62.87,62.9,62.74,62.77,28812.0,60.0178,60.0464,59.8937,59.9223,28812.0
2023-10-11 13:05:00,62.79,62.84,62.77,62.83,24063.0,59.9414,59.9892,59.9223,59.9796,24063.0
2023-10-11 13:10:00,62.84,62.91,62.84,62.87,16934.0,59.9892,60.056,59.9892,60.0178,16934.0
2023-10-11 13:15:00,62.87,62.87,62.76,62.79,25327.0,60.0178,60.0178,59.9128,59.9414,25327.0
2023-10-11 13:20:00,62.8,62.84,62.78,62.8,29685.0,59.951,59.9892,59.9319,59.951,29685.0
2023-10-11 13:25:00,62.79,62.88,62.78,62.86,40916.0,59.9414,60.0273,59.9319,60.0083,40916.0
2023-10-11 13:30:00,62.86,62.86,62.78,62.79,33286.0,60.0083,60.0083,59.9319,59.9414,33286.0
2023-10-11 13:35:00,62.78,62.81,62.75,62.79,23610.0,59.9319,59.9605,59.9032,59.9414,23610.0
2023-10-11 13:40:00,62.79,62.83,62.79,62.82,27458.0,59.9414,59.9796,59.9414,59.9701,27458.0
2023-10-11 13:45:00,62.82,62.83,62.78,62.81,61736.0,59.9701,59.9796,59.9319,59.9605,61736.0
2023-10-11 13:50:00,62.81,62.89,62.8,62.85,72084.0,59.9605,60.0369,59.951,59.9987,72084.0
2023-10-11 13:55:00,62.86,62.87,62.82,62.84,26056.0,60.0083,60.0178,59.9701,59.9892,26056.0
2023-10-11 14:00:00,62.84,62.91,62.84,62.86,41435.0,59.9892,60.056,59.9892,60.0083,41435.0
2023-10-11 14:05:00,62.85,62.85,62.78,62.8,23515.0,59.9987,59.9987,59.9319,59.951,23515.0
2023-10-11 14:10:00,62.79,62.83,62.77,62.79,24396.0,59.9414,59.9796,59.9223,59.9414,24396.0
2023-10-11 14:15:00,62.78,62.86,62.77,62.78,45509.0,59.9319,60.0083,59.9223,59.9319,45509.0
2023-10-11 14:20:00,62.78,62.82,62.77,62.82,43816.0,59.9319,59.9701,59.9223,59.9701,43816.0
2023-10-11 14:25:00,62.82,62.88,62.81,62.83,36023.0,59.9701,60.0273,59.9605,59.9796,36023.0
2023-10-11 14:30:00,62.82,62.88,62.82,62.88,42892.0,59.9701,60.0273,59.9701,60.0273,42892.0
2023-10-11 14:35:00,62.87,62.89,62.83,62.84,20950.0,60.0178,60.0369,59.9796,59.9892,20950.0
2023-10-11 14:40:00,62.83,62.87,62.81,62.85,34416.0,59.9796,60.0178,59.9605,59.9987,34416.0
2023-10-11 14:45:00,62.85,62.86,62.82,62.83,53244.0,59.9987,60.0083,59.9701,59.9796,53244.0
2023-10-11 14:50:00,62.83,62.85,62.81,62.83,55032.0,59.9796,59.9987,59.9605,59.9796,55032.0
2023-10-11 14:55:00,62.82,62.87,62.81,62.86,44106.0,59.9701,60.0178,59.9605,60.0083,44106.0
2023-10-11 15:00:00,62.85,62.89,62.84,62.87,43237.0,59.9987,60.0369,59.9892,60.0178,43237.0
2023-10-11 15:05:00,62.86,62.91,62.85,62.88,31684.0,60.0083,60.056,59.9987,60.0273,31684.0
2023-10-11 15:10:00,62.88,62.94,62.87,62.93,31996.0,60.0273,60.0846,60.0178,60.0751,31996.0
2023-10-11 15:15:00,62.93,63.0,62.91,62.99,42989.0,60.0751,60.1419,60.056,60.1324,42989.0
2023-10-11 15:20:00,62.98,62.98,62.94,62.95,57907.0,60.1228,60.1228,60.0846,60.0942,57907.0
2023-10-11 15:25:00,62.96,62.96,62.82,62.82,70047.0,60.1037,60.1037,59.9701,59.9701,70047.0
2023-10-11 15:30:00,62.82,62.82,62.73,62.82,89110.0,59.9701,59.9701,59.8842,59.9701,89110.0
2023-10-11 15:35:00,62.82,62.87,62.78,62.87,61133.0,59.9701,60.0178,59.9319,60.0178,61133.0
2023-10-11 15:40:00,62.86,62.94,62.86,62.91,51775.0,60.0083,60.0846,60.0083,60.056,51775.0
2023-10-11 15:45:00,62.92,62.95,62.9,62.91,86499.0,60.0655,60.0942,60.0464,60.056,86499.0
2023-10-11 15:50:00,62.9,62.95,62.82,62.9,147722.0,60.0464,60.0942,59.9701,60.0464,147722.0
2023-10-11 15:55:00,62.9,62.95,62.9,62.91,250126.0,60.0464,60.0942,60.0464,60.056,250126.0
2023-10-12 09:30:00,62.77,62.84,62.17,62.18,186388.0,59.9223,59.9892,59.3496,59.3591,186388.0
2023-10-12 09:35:00,62.2,62.2,61.91,62.01,74593.0,59.3782,59.3782,59.1014,59.1968,74593.0
2023-10-12 09:40:00,62.02,62.07,61.92,61.96,74672.0,59.2064,59.2541,59.1109,59.1491,74672.0
2023-10-12 09:45:00,61.96,62.1,61.68,61.78,106519.0,59.1491,59.2827,58.8818,58.9773,106519.0
2023-10-12 09:50:00,61.78,61.94,61.61,61.63,77709.0,58.9773,59.13,58.815,58.8341,77709.0
2023-10-12 09:55:00,61.61,61.68,61.5,61.55,99655.0,58.815,58.8818,58.71,58.7577,99655.0
2023-10-12 10:00:00,61.53,61.56,61.28,61.28,116969.0,58.7386,58.7672,58.4999,58.4999,116969.0
2023-10-12 10:05:00,61.27,61.29,61.07,61.12,154876.0,58.4904,58.5095,58.2995,58.3472,154876.0
2023-10-12 10:10:00,61.11,61.28,61.06,61.16,99507.0,58.3376,58.4999,58.2899,58.3854,99507.0
2023-10-12 10:15:00,61.17,61.28,61.14,61.23,114012.0,58.3949,58.4999,58.3663,58.4522,114012.0
2023-10-12 10:20:00,61.23,61.37,61.22,61.25,111923.0,58.4522,58.5859,58.4427,58.4713,111923.0
2023-10-12 10:25:00,61.25,61.37,61.21,61.36,67169.0,58.4713,58.5859,58.4331,58.5763,67169.0
2023-10-12 10:30:00,61.36,61.44,61.22,61.25,72840.0,58.5763,58.6527,58.4427,58.4713,72840.0
2023-10-12 10:35:00,61.24,61.25,61.1,61.16,86324.0,58.4617,58.4713,58.3281,58.3854,86324.0
2023-10-12 10:40:00,61.15,61.21,61.01,61.02,49162.0,58.3758,58.4331,58.2422,58.2517,49162.0
2023-10-12 10:45:00,61.02,61.23,61.01,61.21,88077.0,58.2517,58.4522,58.2422,58.4331,88077.0
2023-10-12 10:50:00,61.21,61.26,61.17,61.17,30713.0,58.4331,58.4808,58.3949,58.3949,30713.0
2023-10-12 10:55:00,61.17,61.36,61.17,61.32,44946.0,58.3949,58.5763,58.3949,58.5381,44946.0
2023-10-12 11:00:00,61.33,61.38,61.2,61.2,35865.0,58.5477,58.5954,58.4236,58.4236,35865.0
2023-10-12 11:05:00,61.19,61.2,61.05,61.09,83204.0,58.414,58.4236,58.2804,58.3186,83204.0
2023-10-12 11:10:00,61.09,61.18,61.07,61.15,46012.0,58.3186,58.4045,58.2995,58.3758,46012.0
2023-10-12 11:15:00,61.15,61.16,61.08,61.13,47050.0,58.3758,58.3854,58.309,58.3567,47050.0
2023-10-12 11:20:00,61.13,61.34,61.12,61.32,76076.0,58.3567,58.5572,58.3472,58.5381,76076.0
2023-10-12 11:25:00,61.32,61.52,61.32,61.49,75666.0,58.5381,58.729,58.5381,58.7004,75666.0
2023-10-12 11:30:00,61.5,61.51,61.37,61.4,74619.0,58.71,58.7195,58.5859,58.6145,74619.0
2023-10-12 11:35:00,61.39,61.4,61.29,61.31,36808.0,58.6049,58.6145,58.5095,58.5286,36808.0
2023-10-12 11:40:00,61.31,61.33,61.21,61.25,41711.0,58.5286,58.5477,58.4331,58.4713,41711.0
2023-10-12 11:45:00,61.25,61.3,61.22,61.23,25801.0,58.4713,58.519,58.4427,58.4522,25801.0
2023-10-12 11:50:00,61.23,61.28,61.16,61.28,39286.0,58.4522,58.4999,58.3854,58.4999,39286.0
2023-10-12 11:55:00,61.28,61.49,61.28,61.48,37585.0,58.4999,58.7004,58.4999,58.6909,37585.0
2023-10-12 12:00:00,61.48,61.55,61.47,61.48,27187.0,58.6909,58.7577,58.6813,58.6909,27187.0
2023-10-12 12:05:00,61.48,61.56,61.47,61.5,31318.0,58.6909,58.7672,58.6813,58.71,31318.0
2023-10-12 12:10:00,61.5,61.54,61.47,61.53,24534.0,58.71,58.7481,58.6813,58.7386,24534.0
2023-10-12 12:15:00,61.53,61.57,61.5,61.55,34482.0,58.7386,58.7768,58.71,58.7577,34482.0
2023-10-12 12:20:00,61.55,61.61,61.48,61.6,30103.0,58.7577,58.815,58.6909,58.8054,30103.0
2023-10-12 12:25:00,61.6,61.62,61.55,61.59,78706.0,58.8054,58.8245,58.7577,58.7959,78706.0
2023-10-12 12:30:00,61.59,61.59,61.44,61.45,67553.0,58.7959,58.7959,58.6527,58.6622,67553.0
2023-10-12 12:35:00,61.45,61.46,61.38,61.43,40402.0,58.6622,58.6718,58.5954,58.6431,40402.0
2023-10-12 12:40:00,61.43,61.45,61.37,61.39,40120.0,58.6431,58.6622,58.5859,58.6049,40120.0
2023-10-12 12:45:00,61.38,61.4,61.27,61.28,45014.0,58.5954,58.6145,58.4904,58.4999,45014.0
2023-10-12 12:50:00,61.28,61.29,61.23,61.23,39488.0,58.4999,58.5095,58.4522,58.4522,39488.0
2023-10-12 12:55:00,61.23,61.28,61.2,61.24,23926.0,58.4522,58.4999,58.4236,58.4617,23926.0
2023-10-12 13:00:00,61.24,61.24,61.06,61.16,46392.0,58.4617,58.4617,58.2899,58.3854,46392.0
2023-10-12 13:05:00,61.15,61.15,61.02,61.09,32775.0,58.3758,58.3758,58.2517,58.3186,32775.0
2023-10-12 13:10:00,61.08,61.14,61.0,61.09,78343.0,58.309,58.3663,58.2326,58.3186,78343.0
2023-10-12 13:15:00,61.09,61.12,60.99,61.06,76753.0,58.3186,58.3472,58.2231,58.2899,76753.0
2023-10-12 13:20:00,61.05,61.11,61.02,61.05,41301.0,58.2804,58.3376,58.2517,58.2804,41301.0
2023-10-12 13:25:00,61.05,61.06,61.0,61.0,35156.0,58.2804,58.2899,58.2326,58.2326,35156.0
2023-10-12 13:30:00,61.01,61.06,60.97,60.98,59311.0,58.2422,58.2899,58.204,58.2135,59311.0
2023-10-12 13:35:00,60.98,61.03,60.95,61.0,39586.0,58.2135,58.2613,58.1849,58.2326,39586.0
2023-10-12 13:40:00,61.0,61.07,60.99,61.02,38513.0,58.2326,58.2995,58.2231,58.2517,38513.0
2023-10-12 13:45:00,61.01,61.07,60.98,61.02,44039.0,58.2422,58.2995,58.2135,58.2517,44039.0
2023-10-12 13:50:00,61.01,61.02,60.94,60.96,38257.0,58.2422,58.2517,58.1754,58.1945,38257.0
2023-10-12 13:55:00,60.96,60.98,60.83,60.86,47676.0,58.1945,58.2135,58.0703,58.099,47676.0
2023-10-12 14:00:00,60.85,60.95,60.84,60.91,62567.0,58.0894,58.1849,58.0799,58.1467,62567.0
2023-10-12 14:05:00,60.91,60.92,60.85,60.89,41190.0,58.1467,58.1563,58.0894,58.1276,41190.0
2023-10-12 14:10:00,60.9,60.97,60.88,60.95,50483.0,58.1372,58.204,58.1181,58.1849,50483.0
2023-10-12 14:15:00,60.94,60.98,60.94,60.96,45755.0,58.1754,58.2135,58.1754,58.1945,45755.0
2023-10-12 14:20:00,60.96,61.06,60.95,61.05,61258.0,58.1945,58.2899,58.1849,58.2804,61258.0
2023-10-12 14:25:00,61.05,61.12,61.04,61.09,41127.0,58.2804,58.3472,58.2708,58.3186,41127.0
2023-10-12 14:30:00,61.08,61.08,61.03,61.05,58345.0,58.309,58.309,58.2613,58.2804,58345.0
2023-10-12 14:35:00,61.05,61.12,61.02,61.05,41012.0,58.2804,58.3472,58.2517,58.2804,41012.0
2023-10-12 14:40:00,61.05,61.05,60.94,60.96,32826.0,58.2804,58.2804,58.1754,58.1945,32826.0
2023-10-12 14:45:00,60.96,61.02,60.92,61.01,32872.0,58.1945,58.2517,58.1563,58.2422,32872.0
2023-10-12 14:50:00,61.02,61.06,60.98,61.01,39850.0,58.2517,58.2899,58.2135,58.2422,39850.0
2023-10-12 14:55:00,61.01,61.01,60.95,60.98,33543.0,58.2422,58.2422,58.1849,58.2135,33543.0
2023-10-12 15:00:00,60.98,61.0,60.95,60.97,49187.0,58.2135,58.2326,58.1849,58.204,49187.0
2023-10-12 15:05:00,60.96,60.99,60.94,60.98,69628.0,58.1945,58.2231,58.1754,58.2135,69628.0
2023-10-12 15:10:00,60.98,61.04,60.96,61.03,69097.0,58.2135,58.2708,58.1945,58.2613,69097.0
2023-10-12 15:15:00,61.02,61.02,60.9,60.93,44676.0,58.2517,58.2517,58.1372,58.1658,44676.0
2023-10-12 15:20:00,60.93,60.93,60.75,60.8,107538.0,58.1658,58.1658,57.994,58.0417,107538.0
2023-10-12 15:25:00,60.8,60.85,60.78,60.8,58676.0,58.0417,58.0894,58.0226,58.0417,58676.0
2023-10-12 15:30:00,60.8,60.91,60.78,60.91,65500.0,58.0417,58.1467,58.0226,58.1467,65500.0
2023-10-12 15:35:00,60.9,61.03,60.88,61.0,132057.0,58.1372,58.2613,58.1181,58.2326,132057.0
2023-10-12 15:40:00,61.01,61.07,60.97,61.01,100167.0,58.2422,58.2995,58.204,58.2422,100167.0
2023-10-12 15:45:00,61.02,61.04,60.96,61.01,103741.0,58.2517,58.2708,58.1945,58.2422,103741.0
2023-10-12 15:50:00,61.01,61.03,60.95,60.99,187803.0,58.2422,58.2613,58.1849,58.2231,187803.0
2023-10-12 15:55:00,60.99,61.06,60.99,61.03,560219.0,58.2231,58.2899,58.2231,58.2613,560219.0
2023-10-13 09:30:00,61.11,61.25,60.89,60.91,487702.0,58.3376,58.4713,58.1276,58.1467,487702.0
2023-10-13 09:35:00,60.96,61.43,60.87,61.42,79294.0,58.1945,58.6431,58.1085,58.6336,79294.0
2023-10-13 09:40:00,61.42,61.53,61.27,61.52,299542.0,58.6336,58.7386,58.4904,58.729,299542.0
2023-10-13 09:45:00,61.52,61.77,61.46,61.75,146690.0,58.729,58.9677,58.6718,58.9486,146690.0
2023-10-13 09:50:00,61.75,61.79,61.57,61.68,87083.0,58.9486,58.9868,58.7768,58.8818,87083.0
2023-10-13 09:55:00,61.68,61.89,61.67,61.83,59780.0,58.8818,59.0823,58.8722,59.025,59780.0
2023-10-13 10:00:00,61.84,61.95,61.65,61.73,73237.0,59.0345,59.1395,58.8531,58.9295,73237.0
2023-10-13 10:05:00,61.74,61.82,61.65,61.75,116079.0,58.9391,59.0154,58.8531,58.9486,116079.0
2023-10-13 10:10:00,61.75,61.78,61.64,61.65,40045.0,58.9486,58.9773,58.8436,58.8531,40045.0
2023-10-13 10:15:00,61.65,61.67,61.49,61.55,46178.0,58.8531,58.8722,58.7004,58.7577,46178.0
2023-10-13 10:20:00,61.55,61.59,61.45,61.46,47094.0,58.7577,58.7959,58.6622,58.6718,47094.0
2023-10-13 10:25:00,61.47,61.56,61.43,61.55,45616.0,58.6813,58.7672,58.6431,58.7577,45616.0
2023-10-13 10:30:00,61.55,61.57,61.47,61.52,71743.0,58.7577,58.7768,58.6813,58.729,71743.0
2023-10-13 10:35:00,61.52,61.56,61.35,61.36,46456.0,58.729,58.7672,58.5668,58.5763,46456.0
2023-10-13 10:40:00,61.35,61.47,61.33,61.45,26423.0,58.5668,58.6813,58.5477,58.6622,26423.0
2023-10-13 10:45:00,61.45,61.6,61.43,61.58,40626.0,58.6622,58.8054,58.6431,58.7863,40626.0
2023-10-13 10:50:00,61.58,61.6,61.45,61.49,87423.0,58.7863,58.8054,58.6622,58.7004,87423.0
2023-10-13 10:55:00,61.5,61.52,61.4,61.51,37159.0,58.71,58.729,58.6145,58.7195,37159.0
2023-10-13 11:00:00,61.51,61.61,61.5,61.57,45997.0,58.7195,58.815,58.71,58.7768,45997.0
2023-10-13 11:05:00,61.58,61.6,61.47,61.57,44098.0,58.7863,58.8054,58.6813,58.7768,44098.0
2023-10-13 11:10:00,61.57,61.6,61.5,61.55,28791.0,58.7768,58.8054,58.71,58.7577,28791.0
2023-10-13 11:15:00,61.55,61.69,61.53,61.69,43340.0,58.7577,58.8913,58.7386,58.8913,43340.0
2023-10-13 11:20:00,61.69,61.69,61.52,61.54,36710.0,58.8913,58.8913,58.729,58.7481,36710.0
2023-10-13 11:25:00,61.54,61.55,61.38,61.5,41532.0,58.7481,58.7577,58.5954,58.71,41532.0
2023-10-13 11:30:00,61.51,61.52,61.34,61.34,42286.0,58.7195,58.729,58.5572,58.5572,42286.0
2023-10-13 11:35:00,61.34,61.39,61.29,61.36,35163.0,58.5572,58.6049,58.5095,58.5763,35163.0
2023-10-13 11:40:00,61.35,61.43,61.34,61.43,29684.0,58.5668,58.6431,58.5572,58.6431,29684.0
2023-10-13 11:45:00,61.43,61.49,61.42,61.43,21643.0,58.6431,58.7004,58.6336,58.6431,21643.0
2023-10-13 11:50:00,61.42,61.43,61.31,61.35,33798.0,58.6336,58.6431,58.5286,58.5668,33798.0
2023-10-13 11:55:00,61.34,61.34,61.26,61.29,24384.0,58.5572,58.5572,58.4808,58.5095,24384.0
2023-10-13 12:00:00,61.28,61.38,61.26,61.36,23117.0,58.4999,58.5954,58.4808,58.5763,23117.0
2023-10-13 12:05:00,61.35,61.44,61.35,61.43,23701.0,58.5668,58.6527,58.5668,58.6431,23701.0
2023-10-13 12:10:00,61.43,61.47,61.41,61.46,19785.0,58.6431,58.6813,58.624,58.6718,19785.0
2023-10-13 12:15:00,61.46,61.5,61.4,61.48,45765.0,58.6718,58.71,58.6145,58.6909,45765.0
2023-10-13 12:20:00,61.49,61.51,61.36,61.37,100210.0,58.7004,58.7195,58.5763,58.5859,100210.0
2023-10-13 12:25:00,61.36,61.47,61.32,61.47,31025.0,58.5763,58.6813,58.5381,58.6813,31025.0
2023-10-13 12:30:00,61.47,61.58,61.43,61.53,84991.0,58.6813,58.7863,58.6431,58.7386,84991.0
2023-10-13 12:35:00,61.53,61.6,61.5,61.55,65374.0,58.7386,58.8054,58.71,58.7577,65374.0
2023-10-13 12:40:00,61.55,61.6,61.54,61.55,27939.0,58.7577,58.8054,58.7481,58.7577,27939.0
2023-10-13 12:45:00,61.55,61.63,61.54,61.55,51924.0,58.7577,58.8341,58.7481,58.7577,51924.0
2023-10-13 12:50:00,61.54,61.54,61.34,61.41,33144.0,58.7481,58.7481,58.5572,58.624,33144.0
2023-10-13 12:55:00,61.41,61.52,61.4,61.51,20644.0,58.624,58.729,58.6145,58.7195,20644.0
2023-10-13 13:00:00,61.51,61.56,61.5,61.55,33037.0,58.7195,58.7672,58.71,58.7577,33037.0
2023-10-13 13:05:00,61.55,61.59,61.5,61.55,41524.0,58.7577,58.7959,58.71,58.7577,41524.0
2023-10-13 13:10:00,61.56,61.68,61.56,61.65,53531.0,58.7672,58.8818,58.7672,58.8531,53531.0
2023-10-13 13:15:00,61.64,61.64,61.56,61.57,60914.0,58.8436,58.8436,58.7672,58.7768,60914.0
2023-10-13 13:20:00,61.58,61.58,61.48,61.49,28079.0,58.7863,58.7863,58.6909,58.7004,28079.0
2023-10-13 13:25:00,61.5,61.51,61.38,61.42,35130.0,58.71,58.7195,58.5954,58.6336,35130.0
2023-10-13 13:30:00,61.42,61.42,61.32,61.36,35904.0,58.6336,58.6336,58.5381,58.5763,35904.0
2023-10-13 13:35:00,61.35,61.42,61.29,61.39,39629.0,58.5668,58.6336,58.5095,58.6049,39629.0
2023-10-13 13:40:00,61.39,61.58,61.37,61.54,59651.0,58.6049,58.7863,58.5859,58.7481,59651.0
2023-10-13 13:45:00,61.55,61.56,61.48,61.52,38473.0,58.7577,58.7672,58.6909,58.729,38473.0
2023-10-13 13:50:00,61.53,61.58,61.5,61.54,41318.0,58.7386,58.7863,58.71,58.7481,41318.0
2023-10-13 13:55:00,61.53,61.56,61.49,61.5,30083.0,58.7386,58.7672,58.7004,58.71,30083.0
2023-10-13 14:00:00,61.5,61.5,61.39,61.39,39737.0,58.71,58.71,58.6049,58.6049,39737.0
2023-10-13 14:05:00,61.39,61.48,61.38,61.41,35800.0,58.6049,58.6909,58.5954,58.624,35800.0
2023-10-13 14:10:00,61.4,61.43,61.37,61.4,41465.0,58.6145,58.6431,58.5859,58.6145,41465.0
2023-10-13 14:15:00,61.41,61.45,61.38,61.42,26311.0,58.624,58.6622,58.5954,58.6336,26311.0
2023-10-13 14:20:00,61.42,61.47,61.39,61.41,32202.0,58.6336,58.6813,58.6049,58.624,32202.0
2023-10-13 14:25:00,61.4,61.41,61.33,61.39,37163.0,58.6145,58.624,58.5477,58.6049,37163.0
2023-10-13 14:30:00,61.38,61.44,61.37,61.39,25242.0,58.5954,58.6527,58.5859,58.6049,25242.0
2023-10-13 14:35:00,61.4,61.4,61.26,61.28,28439.0,58.6145,58.6145,58.4808,58.4999,28439.0
2023-10-13 14:40:00,61.28,61.3,61.25,61.27,24053.0,58.4999,58.519,58.4713,58.4904,24053.0
2023-10-13 14:45:00,61.27,61.29,61.16,61.19,23760.0,58.4904,58.5095,58.3854,58.414,23760.0
2023-10-13 14:50:00,61.19,61.35,61.16,61.34,40750.0,58.414,58.5668,58.3854,58.5572,40750.0
2023-10-13 14:55:00,61.34,61.35,61.3,61.34,24219.0,58.5572,58.5668,58.519,58.5572,24219.0
2023-10-13 15:00:00,61.34,61.47,61.31,61.47,50278.0,58.5572,58.6813,58.5286,58.6813,50278.0
2023-10-13 15:05:00,61.47,61.47,61.32,61.38,101540.0,58.6813,58.6813,58.5381,58.5954,101540.0
2023-10-13 15:10:00,61.38,61.48,61.35,61.45,55177.0,58.5954,58.6909,58.5668,58.6622,55177.0
2023-10-13 15:15:00,61.45,61.47,61.39,61.43,48158.0,58.6622,58.6813,58.6049,58.6431,48158.0
2023-10-13 15:20:00,61.43,61.44,61.32,61.35,105072.0,58.6431,58.6527,58.5381,58.5668,105072.0
2023-10-13 15:25:00,61.35,61.37,61.3,61.34,35924.0,58.5668,58.5859,58.519,58.5572,35924.0
2023-10-13 15:30:00,61.34,61.5,61.34,61.46,50468.0,58.5572,58.71,58.5572,58.6718,50468.0
2023-10-13 15:35:00,61.45,61.48,61.35,61.37,50685.0,58.6622,58.6909,58.5668,58.5859,50685.0
2023-10-13 15:40:00,61.36,61.37,61.27,61.29,70023.0,58.5763,58.5859,58.4904,58.5095,70023.0
2023-10-13 15:45:00,61.29,61.38,61.28,61.38,99865.0,58.5095,58.5954,58.4999,58.5954,99865.0
2023-10-13 15:50:00,61.37,61.51,61.33,61.51,185760.0,58.5859,58.7195,58.5477,58.7195,185760.0
2023-10-13 15:55:00,61.51,61.56,61.45,61.55,419331.0,58.7195,58.7672,58.6622,58.7577,419331.0
2023-10-16 09:30:00,61.87,62.39,61.87,62.3,187666.0,59.0632,59.5596,59.0632,59.4737,187666.0
2023-10-16 09:35:00,62.31,62.34,61.98,62.0,66336.0,59.4832,59.5118,59.1682,59.1873,66336.0
2023-10-16 09:40:00,61.97,62.14,61.83,62.1,68384.0,59.1586,59.3209,59.025,59.2827,68384.0
2023-10-16 09:45:00,62.1,62.32,62.09,62.3,77158.0,59.2827,59.4928,59.2732,59.4737,77158.0
2023-10-16 09:50:00,62.3,62.42,62.23,62.29,34527.0,59.4737,59.5882,59.4068,59.4641,34527.0
2023-10-16 09:55:00,62.3,62.3,62.15,62.21,43642.0,59.4737,59.4737,59.3305,59.3877,43642.0
2023-10-16 10:00:00,62.21,62.41,62.16,62.37,86623.0,59.3877,59.5787,59.34,59.5405,86623.0
2023-10-16 10:05:00,62.37,62.38,62.16,62.22,131817.0,59.5405,59.55,59.34,59.3973,131817.0
2023-10-16 10:10:00,62.23,62.34,62.16,62.33,39226.0,59.4068,59.5118,59.34,59.5023,39226.0
2023-10-16 10:15:00,62.34,62.42,62.31,62.38,62030.0,59.5118,59.5882,59.4832,59.55,62030.0
2023-10-16 10:20:00,62.38,62.47,62.34,62.46,55194.0,59.55,59.6359,59.5118,59.6264,55194.0
2023-10-16 10:25:00,62.46,62.56,62.45,62.54,87975.0,59.6264,59.7219,59.6169,59.7028,87975.0
2023-10-16 10:30:00,62.54,62.71,62.48,62.69,117103.0,59.7028,59.8651,59.6455,59.846,117103.0
2023-10-16 10:35:00,62.7,62.82,62.7,62.8,77352.0,59.8555,59.9701,59.8555,59.951,77352.0
2023-10-16 10:40:00,62.81,62.84,62.76,62.77,67548.0,59.9605,59.9892,59.9128,59.9223,67548.0
2023-10-16 10:45:00,62.77,62.86,62.72,62.83,61430.0,59.9223,60.0083,59.8746,59.9796,61430.0
2023-10-16 10:50:00,62.83,62.87,62.79,62.79,49598.0,59.9796,60.0178,59.9414,59.9414,49598.0
2023-10-16 10:55:00,62.78,62.86,62.77,62.79,40102.0,59.9319,60.0083,59.9223,59.9414,40102.0
2023-10-16 11:00:00,62.78,62.92,62.77,62.9,58140.0,59.9319,60.0655,59.9223,60.0464,58140.0
2023-10-16 11:05:00,62.9,62.92,62.75,62.79,50471.0,60.0464,60.0655,59.9032,59.9414,50471.0
2023-10-16 11:10:00,62.8,62.91,62.8,62.86,66703.0,59.951,60.056,59.951,60.0083,66703.0
2023-10-16 11:15:00,62.86,62.87,62.81,62.86,69760.0,60.0083,60.0178,59.9605,60.0083,69760.0
2023-10-16 11:20:00,62.86,62.89,62.83,62.89,70060.0,60.0083,60.0369,59.9796,60.0369,70060.0
2023-10-16 11:25:00,62.89,62.9,62.77,62.88,99183.0,60.0369,60.0464,59.9223,60.0273,99183.0
2023-10-16 11:30:00,62.88,62.92,62.82,62.87,46996.0,60.0273,60.0655,59.9701,60.0178,46996.0
2023-10-16 11:35:00,62.87,62.88,62.69,62.71,58673.0,60.0178,60.0273,59.846,59.8651,58673.0
2023-10-16 11:40:00,62.71,62.73,62.62,62.62,35660.0,59.8651,59.8842,59.7791,59.7791,35660.0
2023-10-16 11:45:00,62.61,62.62,62.5,62.56,31618.0,59.7696,59.7791,59.6646,59.7219,31618.0
2023-10-16 11:50:00,62.55,62.64,62.52,62.63,38056.0,59.7123,59.7982,59.6837,59.7887,38056.0
2023-10-16 11:55:00,62.63,62.72,62.6,62.69,35131.0,59.7887,59.8746,59.76,59.846,35131.0
2023-10-16 12:00:00,62.7,62.8,62.68,62.79,38354.0,59.8555,59.951,59.8364,59.9414,38354.0
2023-10-16 12:05:00,62.79,62.87,62.76,62.82,38021.0,59.9414,60.0178,59.9128,59.9701,38021.0
2023-10-16 12:10:00,62.81,62.82,62.75,62.78,59822.0,59.9605,59.9701,59.9032,59.9319,59822.0
2023-10-16 12:15:00,62.78,62.86,62.76,62.82,35863.0,59.9319,60.0083,59.9128,59.9701,35863.0
2023-10-16 12:20:00,62.82,62.85,62.64,62.66,100992.0,59.9701,59.9987,59.7982,59.8173,100992.0
2023-10-16 12:25:00,62.67,62.77,62.67,62.76,28450.0,59.8269,59.9223,59.8269,59.9128,28450.0
2023-10-16 12:30:00,62.75,62.76,62.7,62.75,49628.0,59.9032,59.9128,59.8555,59.9032,49628.0
2023-10-16 12:35:00,62.75,62.78,62.72,62.75,32065.0,59.9032,59.9319,59.8746,59.9032,32065.0
2023-10-16 12:40:00,62.75,62.75,62.68,62.71,29212.0,59.9032,59.9032,59.8364,59.8651,29212.0
2023-10-16 12:45:00,62.71,62.78,62.66,62.7,125566.0,59.8651,59.9319,59.8173,59.8555,125566.0
2023-10-16 12:50:00,62.7,62.73,62.68,62.7,37149.0,59.8555,59.8842,59.8364,59.8555,37149.0
2023-10-16 12:55:00,62.7,62.73,62.67,62.72,31942.0,59.8555,59.8842,59.8269,59.8746,31942.0
2023-10-16 13:00:00,62.71,62.8,62.7,62.78,30585.0,59.8651,59.951,59.8555,59.9319,30585.0
2023-10-16 13:05:00,62.78,62.82,62.77,62.79,35766.0,59.9319,59.9701,59.9223,59.9414,35766.0
2023-10-16 13:10:00,62.79,62.81,62.76,62.78,25042.0,59.9414,59.9605,59.9128,59.9319,25042.0
2023-10-16 13:15:00,62.78,62.78,62.68,62.68,25778.0,59.9319,59.9319,59.8364,59.8364,25778.0
2023-10-16 13:20:00,62.68,62.68,62.45,62.59,64051.0,59.8364,59.8364,59.6169,59.7505,64051.0
2023-10-16 13:25:00,62.59,62.81,62.5,62.77,52762.0,59.7505,59.9605,59.6646,59.9223,52762.0
2023-10-16 13:30:00,62.78,62.79,62.68,62.71,40844.0,59.9319,59.9414,59.8364,59.8651,40844.0
2023-10-16 13:35:00,62.7,62.77,62.68,62.76,40721.0,59.8555,59.9223,59.8364,59.9128,40721.0
2023-10-16 13:40:00,62.77,62.84,62.75,62.84,42163.0,59.9223,59.9892,59.9032,59.9892,42163.0
2023-10-16 13:45:00,62.84,62.9,62.82,62.89,60999.0,59.9892,60.0464,59.9701,60.0369,60999.0
2023-10-16 13:50:00,62.89,62.95,62.85,62.91,62416.0,60.0369,60.0942,59.9987,60.056,62416.0
2023-10-16 13:55:00,62.92,62.93,62.88,62.92,39454.0,60.0655,60.0751,60.0273,60.0655,39454.0
2023-10-16 14:00:00,62.93,62.93,62.87,62.9,27536.0,60.0751,60.0751,60.0178,60.0464,27536.0
2023-10-16 14:05:00,62.9,62.9,62.83,62.87,40231.0,60.0464,60.0464,59.9796,60.0178,40231.0
2023-10-16 14:10:00,62.87,62.89,62.77,62.8,31815.0,60.0178,60.0369,59.9223,59.951,31815.0
2023-10-16 14:15:00,62.8,62.81,62.75,62.79,31582.0,59.951,59.9605,59.9032,59.9414,31582.0
2023-10-16 14:20:00,62.79,62.81,62.73,62.78,40480.0,59.9414,59.9605,59.8842,59.9319,40480.0
2023-10-16 14:25:00,62.79,62.8,62.73,62.73,30229.0,59.9414,59.951,59.8842,59.8842,30229.0
2023-10-16 14:30:00,62.73,62.75,62.7,62.73,31807.0,59.8842,59.9032,59.8555,59.8842,31807.0
2023-10-16 14:35:00,62.73,62.73,62.63,62.65,31595.0,59.8842,59.8842,59.7887,59.8078,31595.0
2023-10-16 14:40:00,62.64,62.69,62.64,62.68,28018.0,59.7982,59.846,59.7982,59.8364,28018.0
2023-10-16 14:45:00,62.68,62.72,62.65,62.69,44720.0,59.8364,59.8746,59.8078,59.846,44720.0
2023-10-16 14:50:00,62.68,62.72,62.67,62.72,35910.0,59.8364,59.8746,59.8269,59.8746,35910.0
2023-10-16 14:55:00,62.72,62.8,62.71,62.8,37368.0,59.8746,59.951,59.8651,59.951,37368.0
2023-10-16 15:00:00,62.8,62.8,62.75,62.78,37316.0,59.951,59.951,59.9032,59.9319,37316.0
2023-10-16 15:05:00,62.79,62.82,62.78,62.82,40878.0,59.9414,59.9701,59.9319,59.9701,40878.0
2023-10-16 15:10:00,62.82,62.86,62.77,62.78,57647.0,59.9701,60.0083,59.9223,59.9319,57647.0
2023-10-16 15:15:00,62.78,62.83,62.78,62.81,50098.0,59.9319,59.9796,59.9319,59.9605,50098.0
2023-10-16 15:20:00,62.81,62.83,62.78,62.79,64684.0,59.9605,59.9796,59.9319,59.9414,64684.0
2023-10-16 15:25:00,62.8,62.81,62.75,62.76,57769.0,59.951,59.9605,59.9032,59.9128,57769.0
2023-10-16 15:30:00,62.75,62.82,62.69,62.7,78570.0,59.9032,59.9701,59.846,59.8555,78570.0
2023-10-16 15:35:00,62.7,62.71,62.64,62.67,111259.0,59.8555,59.8651,59.7982,59.8269,111259.0
2023-10-16 15:40:00,62.67,62.73,62.62,62.65,103890.0,59.8269,59.8842,59.7791,59.8078,103890.0
2023-10-16 15:45:00,62.65,62.71,62.62,62.66,124231.0,59.8078,59.8651,59.7791,59.8173,124231.0
2023-10-16 15:50:00,62.66,62.76,62.62,62.76,228080.0,59.8173,59.9128,59.7791,59.9128,228080.0
2023-10-16 15:55:00,62.76,62.76,62.57,62.62,495402.0,59.9128,59.9128,59.7314,59.7791,495402.0
2023-10-17 09:30:00,62.47,63.19,62.42,63.15,196495.0,59.6359,60.3233,59.5882,60.2851,196495.0
2023-10-17 09:35:00,63.13,63.28,63.01,63.25,88507.0,60.266,60.4092,60.1514,60.3806,88507.0
2023-10-17 09:40:00,63.24,63.26,62.97,63.06,176623.0,60.371,60.3901,60.1133,60.1992,176623.0
2023-10-17 09:45:00,63.06,63.26,63.06,63.11,75510.0,60.1992,60.3901,60.1992,60.2469,75510.0
2023-10-17 09:50:00,63.1,63.35,63.08,63.22,89390.0,60.2374,60.476,60.2183,60.3519,89390.0
2023-10-17 09:55:00,63.22,63.25,63.01,63.02,142961.0,60.3519,60.3806,60.1514,60.161,142961.0
2023-10-17 10:00:00,63.02,63.16,62.97,63.14,129714.0,60.161,60.2946,60.1133,60.2756,129714.0
2023-10-17 10:05:00,63.14,63.16,63.03,63.11,60656.0,60.2756,60.2946,60.1705,60.2469,60656.0
2023-10-17 10:10:00,63.11,63.32,63.07,63.3,57972.0,60.2469,60.4474,60.2087,60.4283,57972.0
2023-10-17 10:15:00,63.3,63.34,63.18,63.22,73299.0,60.4283,60.4665,60.3137,60.3519,73299.0
2023-10-17 10:20:00,63.21,63.22,63.1,63.15,53297.0,60.3424,60.3519,60.2374,60.2851,53297.0
2023-10-17 10:25:00,63.14,63.22,63.08,63.15,99598.0,60.2756,60.3519,60.2183,60.2851,99598.0
2023-10-17 10:30:00,63.15,63.16,63.05,63.13,63369.0,60.2851,60.2946,60.1896,60.266,63369.0
2023-10-17 10:35:00,63.14,63.2,63.09,63.2,42258.0,60.2756,60.3328,60.2278,60.3328,42258.0
2023-10-17 10:40:00,63.19,63.25,63.14,63.21,48260.0,60.3233,60.3806,60.2756,60.3424,48260.0
2023-10-17 10:45:00,63.21,63.24,63.0,63.01,35809.0,60.3424,60.371,60.1419,60.1514,35809.0
2023-10-17 10:50:00,63.01,63.01,62.77,62.77,43528.0,60.1514,60.1514,59.9223,59.9223,43528.0
2023-10-17 10:55:00,62.77,62.89,62.76,62.87,48484.0,59.9223,60.0369,59.9128,60.0178,48484.0
2023-10-17 11:00:00,62.85,63.04,62.85,63.04,27995.0,59.9987,60.1801,59.9987,60.1801,27995.0
2023-10-17 11:05:00,63.04,63.1,63.0,63.1,60481.0,60.1801,60.2374,60.1419,60.2374,60481.0
2023-10-17 11:10:00,63.1,63.13,63.05,63.12,55916.0,60.2374,60.266,60.1896,60.2565,55916.0
2023-10-17 11:15:00,63.12,63.21,63.11,63.21,79077.0,60.2565,60.3424,60.2469,60.3424,79077.0
2023-10-17 11:20:00,63.22,63.22,63.16,63.18,46523.0,60.3519,60.3519,60.2946,60.3137,46523.0
2023-10-17 11:25:00,63.18,63.4,63.16,63.34,70281.0,60.3137,60.5238,60.2946,60.4665,70281.0
2023-10-17 11:30:00,63.34,63.39,63.29,63.35,71273.0,60.4665,60.5142,60.4187,60.476,71273.0
2023-10-17 11:35:00,63.35,63.44,63.34,63.42,73265.0,60.476,60.5619,60.4665,60.5428,73265.0
2023-10-17 11:40:00,63.42,63.46,63.39,63.41,72264.0,60.5428,60.581,60.5142,60.5333,72264.0
2023-10-17 11:45:00,63.41,63.48,63.39,63.47,51644.0,60.5333,60.6001,60.5142,60.5906,51644.0
2023-10-17 11:50:00,63.47,63.52,63.46,63.52,46918.0,60.5906,60.6383,60.581,60.6383,46918.0
2023-10-17 11:55:00,63.52,63.52,63.4,63.43,37510.0,60.6383,60.6383,60.5238,60.5524,37510.0
2023-10-17 12:00:00,63.43,63.47,63.41,63.44,55272.0,60.5524,60.5906,60.5333,60.5619,55272.0
2023-10-17 12:05:00,63.44,63.45,63.37,63.42,40244.0,60.5619,60.5715,60.4951,60.5428,40244.0
2023-10-17 12:10:00,63.42,63.44,63.39,63.41,46931.0,60.5428,60.5619,60.5142,60.5333,46931.0
2023-10-17 12:15:00,63.4,63.42,63.31,63.39,38713.0,60.5238,60.5428,60.4378,60.5142,38713.0
2023-10-17 12:20:00,63.39,63.41,63.34,63.4,29464.0,60.5142,60.5333,60.4665,60.5238,29464.0
2023-10-17 12:25:00,63.4,63.5,63.4,63.5,27490.0,60.5238,60.6192,60.5238,60.6192,27490.0
2023-10-17 12:30:00,63.51,63.55,63.45,63.46,47514.0,60.6288,60.667,60.5715,60.581,47514.0
2023-10-17 12:35:00,63.45,63.47,63.38,63.4,42172.0,60.5715,60.5906,60.5047,60.5238,42172.0
2023-10-17 12:40:00,63.41,63.49,63.4,63.48,42338.0,60.5333,60.6097,60.5238,60.6001,42338.0
2023-10-17 12:45:00,63.47,63.52,63.42,63.52,26364.0,60.5906,60.6383,60.5428,60.6383,26364.0
2023-10-17 12:50:00,63.52,63.59,63.47,63.57,56319.0,60.6383,60.7051,60.5906,60.686,56319.0
2023-10-17 12:55:00,63.57,63.59,63.42,63.44,44116.0,60.686,60.7051,60.5428,60.5619,44116.0
2023-10-17 13:00:00,63.44,63.49,63.42,63.43,40383.0,60.5619,60.6097,60.5428,60.5524,40383.0
2023-10-17 13:05:00,63.42,63.51,63.41,63.51,48769.0,60.5428,60.6288,60.5333,60.6288,48769.0
2023-10-17 13:10:00,63.51,63.52,63.39,63.41,29653.0,60.6288,60.6383,60.5142,60.5333,29653.0
2023-10-17 13:15:00,63.4,63.46,63.39,63.45,31223.0,60.5238,60.581,60.5142,60.5715,31223.0
2023-10-17 13:20:00,63.45,63.48,63.42,63.43,47946.0,60.5715,60.6001,60.5428,60.5524,47946.0
2023-10-17 13:25:00,63.43,63.55,63.42,63.55,67966.0,60.5524,60.667,60.5428,60.667,67966.0
2023-10-17 13:30:00,63.55,63.55,63.36,63.4,48584.0,60.667,60.667,60.4856,60.5238,48584.0
2023-10-17 13:35:00,63.4,63.42,63.32,63.33,36990.0,60.5238,60.5428,60.4474,60.4569,36990.0
2023-10-17 13:40:00,63.34,63.38,63.3,63.31,25069.0,60.4665,60.5047,60.4283,60.4378,25069.0
2023-10-17 13:45:00,63.3,63.33,63.26,63.29,31643.0,60.4283,60.4569,60.3901,60.4187,31643.0
2023-10-17 13:50:00,63.29,63.31,63.2,63.23,45646.0,60.4187,60.4378,60.3328,60.3615,45646.0
2023-10-17 13:55:00,63.22,63.3,63.21,63.27,35712.0,60.3519,60.4283,60.3424,60.3997,35712.0
2023-10-17 14:00:00,63.28,63.32,63.26,63.32,31698.0,60.4092,60.4474,60.3901,60.4474,31698.0
2023-10-17 14:05:00,63.3,63.31,63.26,63.29,33608.0,60.4283,60.4378,60.3901,60.4187,33608.0
2023-10-17 14:10:00,63.29,63.31,63.21,63.22,44412.0,60.4187,60.4378,60.3424,60.3519,44412.0
2023-10-17 14:15:00,63.22,63.27,63.2,63.2,42594.0,60.3519,60.3997,60.3328,60.3328,42594.0
2023-10-17 14:20:00,63.2,63.26,63.2,63.24,30728.0,60.3328,60.3901,60.3328,60.371,30728.0
2023-10-17 14:25:00,63.24,63.26,63.18,63.19,25952.0,60.371,60.3901,60.3137,60.3233,25952.0
2023-10-17 14:30:00,63.19,63.2,63.14,63.18,34674.0,60.3233,60.3328,60.2756,60.3137,34674.0
2023-10-17 14:35:00,63.18,63.25,63.15,63.25,37557.0,60.3137,60.3806,60.2851,60.3806,37557.0
2023-10-17 14:40:00,63.25,63.29,63.25,63.28,31428.0,60.3806,60.4187,60.3806,60.4092,31428.0
2023-10-17 14:45:00,63.27,63.28,63.25,63.28,32595.0,60.3997,60.4092,60.3806,60.4092,32595.0
2023-10-17 14:50:00,63.28,63.28,63.17,63.18,47093.0,60.4092,60.4092,60.3042,60.3137,47093.0
2023-10-17 14:55:00,63.19,63.21,63.14,63.18,49402.0,60.3233,60.3424,60.2756,60.3137,49402.0
2023-10-17 15:00:00,63.19,63.2,63.15,63.17,40259.0,60.3233,60.3328,60.2851,60.3042,40259.0
2023-10-17 15:05:00,63.18,63.32,63.16,63.29,55092.0,60.3137,60.4474,60.2946,60.4187,55092.0
2023-10-17 15:10:00,63.28,63.35,63.28,63.33,59702.0,60.4092,60.476,60.4092,60.4569,59702.0
2023-10-17 15:15:00,63.34,63.37,63.23,63.25,57161.0,60.4665,60.4951,60.3615,60.3806,57161.0
2023-10-17 15:20:00,63.24,63.27,63.2,63.22,46665.0,60.371,60.3997,60.3328,60.3519,46665.0
2023-10-17 15:25:00,63.23,63.32,63.22,63.32,108992.0,60.3615,60.4474,60.3519,60.4474,108992.0
2023-10-17 15:30:00,63.32,63.34,63.24,63.27,81994.0,60.4474,60.4665,60.371,60.3997,81994.0
2023-10-17 15:35:00,63.27,63.36,63.26,63.36,96644.0,60.3997,60.4856,60.3901,60.4856,96644.0
2023-10-17 15:40:00,63.36,63.36,63.3,63.35,127869.0,60.4856,60.4856,60.4283,60.476,127869.0
2023-10-17 15:45:00,63.35,63.43,63.33,63.42,108370.0,60.476,60.5524,60.4569,60.5428,108370.0
2023-10-17 15:50:00,63.42,63.52,63.42,63.5,168013.0,60.5428,60.6383,60.5428,60.6192,168013.0
2023-10-17 15:55:00,63.5,63.54,63.47,63.54,443494.0,60.6192,60.6574,60.5906,60.6574,443494.0
2023-10-18 09:30:00,63.71,64.1,63.7,64.04,225453.0,60.8197,61.192,60.8101,61.1347,225453.0
2023-10-18 09:35:00,64.07,64.07,63.78,63.79,64350.0,61.1634,61.1634,60.8865,60.8961,64350.0
2023-10-18 09:40:00,63.76,64.18,63.74,64.16,71274.0,60.8674,61.2684,60.8483,61.2493,71274.0
2023-10-18 09:45:00,64.17,64.32,64.14,64.29,69538.0,61.2588,61.402,61.2302,61.3734,69538.0
2023-10-18 09:50:00,64.28,64.29,63.95,63.96,35822.0,61.3638,61.3734,61.0488,61.0584,35822.0
2023-10-18 09:55:00,63.96,64.08,63.94,64.07,67922.0,61.0584,61.1729,61.0393,61.1634,67922.0
2023-10-18 10:00:00,64.07,64.29,64.04,64.28,55841.0,61.1634,61.3734,61.1347,61.3638,55841.0
2023-10-18 10:05:00,64.29,64.58,64.26,64.41,176805.0,61.3734,61.6502,61.3447,61.4879,176805.0
2023-10-18 10:10:00,64.42,64.43,64.22,64.27,76006.0,61.4975,61.507,61.3066,61.3543,76006.0
2023-10-18 10:15:00,64.26,64.56,64.22,64.54,61689.0,61.3447,61.6311,61.3066,61.612,61689.0
2023-10-18 10:20:00,64.54,64.56,64.45,64.5,44555.0,61.612,61.6311,61.5261,61.5739,44555.0
2023-10-18 10:25:00,64.51,64.61,64.35,64.36,94533.0,61.5834,61.6789,61.4307,61.4402,94533.0
2023-10-18 10:30:00,64.36,64.45,64.27,64.39,64539.0,61.4402,61.5261,61.3543,61.4688,64539.0
2023-10-18 10:35:00,64.4,64.45,64.34,64.41,65085.0,61.4784,61.5261,61.4211,61.4879,65085.0
2023-10-18 10:40:00,64.41,64.41,64.24,64.31,80472.0,61.4879,61.4879,61.3256,61.3925,80472.0
2023-10-18 10:45:00,64.31,64.35,64.21,64.25,50915.0,61.3925,61.4307,61.297,61.3352,50915.0
2023-10-18 10:50:00,64.25,64.34,64.21,64.31,69170.0,61.3352,61.4211,61.297,61.3925,69170.0
2023-10-18 10:55:00,64.32,64.53,64.31,64.52,66457.0,61.402,61.6025,61.3925,61.5929,66457.0
2023-10-18 11:00:00,64.52,64.53,64.41,64.51,55089.0,61.5929,61.6025,61.4879,61.5834,55089.0
2023-10-18 11:05:00,64.51,64.57,64.46,64.47,65665.0,61.5834,61.6407,61.5357,61.5452,65665.0
2023-10-18 11:10:00,64.46,64.47,64.29,64.33,46677.0,61.5357,61.5452,61.3734,61.4116,46677.0
2023-10-18 11:15:00,64.34,64.38,64.2,64.29,55536.0,61.4211,61.4593,61.2875,61.3734,55536.0
2023-10-18 11:20:00,64.3,64.38,64.26,64.38,64928.0,61.3829,61.4593,61.3447,61.4593,64928.0
2023-10-18 11:25:00,64.38,64.41,64.29,64.3,53564.0,61.4593,61.4879,61.3734,61.3829,53564.0
2023-10-18 11:30:00,64.3,64.33,64.14,64.25,127109.0,61.3829,61.4116,61.2302,61.3352,127109.0
2023-10-18 11:35:00,64.25,64.34,64.25,64.26,34639.0,61.3352,61.4211,61.3352,61.3447,34639.0
2023-10-18 11:40:00,64.25,64.26,64.18,64.24,45604.0,61.3352,61.3447,61.2684,61.3256,45604.0
2023-10-18 11:45:00,64.23,64.26,64.06,64.06,54148.0,61.3161,61.3447,61.1538,61.1538,54148.0
2023-10-18 11:50:00,64.06,64.18,64.05,64.17,43560.0,61.1538,61.2684,61.1443,61.2588,43560.0
2023-10-18 11:55:00,64.17,64.2,64.13,64.14,37930.0,61.2588,61.2875,61.2206,61.2302,37930.0
2023-10-18 12:00:00,64.11,64.35,64.11,64.33,63241.0,61.2015,61.4307,61.2015,61.4116,63241.0
2023-10-18 12:05:00,64.34,64.38,64.25,64.25,78189.0,61.4211,61.4593,61.3352,61.3352,78189.0
2023-10-18 12:10:00,64.25,64.25,64.11,64.14,116056.0,61.3352,61.3352,61.2015,61.2302,116056.0
2023-10-18 12:15:00,64.14,64.17,64.1,64.17,45733.0,61.2302,61.2588,61.192,61.2588,45733.0
2023-10-18 12:20:00,64.17,64.2,64.1,64.17,48057.0,61.2588,61.2875,61.192,61.2588,48057.0
2023-10-18 12:25:00,64.18,64.25,64.17,64.22,24056.0,61.2684,61.3352,61.2588,61.3066,24056.0
2023-10-18 12:30:00,64.22,64.23,64.17,64.17,19689.0,61.3066,61.3161,61.2588,61.2588,19689.0
2023-10-18 12:35:00,64.18,64.21,64.12,64.17,33602.0,61.2684,61.297,61.2111,61.2588,33602.0
2023-10-18 12:40:00,64.17,64.2,64.16,64.19,20957.0,61.2588,61.2875,61.2493,61.2779,20957.0
2023-10-18 12:45:00,64.19,64.22,64.15,64.2,20313.0,61.2779,61.3066,61.2397,61.2875,20313.0
2023-10-18 12:50:00,64.19,64.21,64.17,64.19,29231.0,61.2779,61.297,61.2588,61.2779,29231.0
2023-10-18 12:55:00,64.19,64.25,64.15,64.25,32278.0,61.2779,61.3352,61.2397,61.3352,32278.0
2023-10-18 13:00:00,64.24,64.5,64.2,64.49,50410.0,61.3256,61.5739,61.2875,61.5643,50410.0
2023-10-18 13:05:00,64.5,64.5,64.38,64.47,83266.0,61.5739,61.5739,61.4593,61.5452,83266.0
2023-10-18 13:10:00,64.47,64.47,64.27,64.34,61057.0,61.5452,61.5452,61.3543,61.4211,61057.0
2023-10-18 13:15:00,64.35,64.46,64.35,64.41,43179.0,61.4307,61.5357,61.4307,61.4879,43179.0
2023-10-18 13:20:00,64.41,64.41,64.33,64.37,31834.0,61.4879,61.4879,61.4116,61.4498,31834.0
2023-10-18 13:25:00,64.37,64.44,64.37,64.39,20627.0,61.4498,61.5166,61.4498,61.4688,20627.0
2023-10-18 13:30:00,64.39,64.4,64.23,64.27,34943.0,61.4688,61.4784,61.3161,61.3543,34943.0
2023-10-18 13:35:00,64.26,64.28,64.16,64.22,35906.0,61.3447,61.3638,61.2493,61.3066,35906.0
2023-10-18 13:40:00,64.21,64.32,64.19,64.3,32182.0,61.297,61.402,61.2779,61.3829,32182.0
2023-10-18 13:45:00,64.3,64.37,64.27,64.34,32788.0,61.3829,61.4498,61.3543,61.4211,32788.0
2023-10-18 13:50:00,64.34,64.4,64.34,64.35,29820.0,61.4211,61.4784,61.4211,61.4307,29820.0
2023-10-18 13:55:00,64.35,64.41,64.32,64.41,27432.0,61.4307,61.4879,61.402,61.4879,27432.0
2023-10-18 14:00:00,64.4,64.43,64.33,64.36,26095.0,61.4784,61.507,61.4116,61.4402,26095.0
2023-10-18 14:05:00,64.37,64.53,64.35,64.48,35683.0,61.4498,61.6025,61.4307,61.5548,35683.0
2023-10-18 14:10:00,64.48,64.5,64.45,64.48,22844.0,61.5548,61.5739,61.5261,61.5548,22844.0
2023-10-18 14:15:00,64.47,64.47,64.4,64.44,36519.0,61.5452,61.5452,61.4784,61.5166,36519.0
2023-10-18 14:20:00,64.44,64.46,64.42,64.44,23207.0,61.5166,61.5357,61.4975,61.5166,23207.0
2023-10-18 14:25:00,64.44,64.47,64.33,64.36,34160.0,61.5166,61.5452,61.4116,61.4402,34160.0
2023-10-18 14:30:00,64.35,64.42,64.33,64.4,30360.0,61.4307,61.4975,61.4116,61.4784,30360.0
2023-10-18 14:35:00,64.41,64.41,64.34,64.36,24210.0,61.4879,61.4879,61.4211,61.4402,24210.0
2023-10-18 14:40:00,64.35,64.38,64.3,64.33,30604.0,61.4307,61.4593,61.3829,61.4116,30604.0
2023-10-18 14:45:00,64.33,64.35,64.29,64.29,31847.0,61.4116,61.4307,61.3734,61.3734,31847.0
2023-10-18 14:50:00,64.29,64.32,64.19,64.25,54492.0,61.3734,61.402,61.2779,61.3352,54492.0
2023-10-18 14:55:00,64.25,64.3,64.24,64.28,38200.0,61.3352,61.3829,61.3256,61.3638,38200.0
2023-10-18 15:00:00,64.28,64.28,64.16,64.17,37743.0,61.3638,61.3638,61.2493,61.2588,37743.0
2023-10-18 15:05:00,64.17,64.21,64.12,64.16,111159.0,61.2588,61.297,61.2111,61.2493,111159.0
2023-10-18 15:10:00,64.16,64.25,64.14,64.22,46703.0,61.2493,61.3352,61.2302,61.3066,46703.0
2023-10-18 15:15:00,64.22,64.29,64.21,64.25,39397.0,61.3066,61.3734,61.297,61.3352,39397.0
2023-10-18 15:20:00,64.25,64.27,64.17,64.2,50413.0,61.3352,61.3543,61.2588,61.2875,50413.0
2023-10-18 15:25:00,64.2,64.21,64.1,64.17,55447.0,61.2875,61.297,61.192,61.2588,55447.0
2023-10-18 15:30:00,64.17,64.25,64.15,64.25,77661.0,61.2588,61.3352,61.2397,61.3352,77661.0
2023-10-18 15:35:00,64.25,64.25,64.2,64.2,56527.0,61.3352,61.3352,61.2875,61.2875,56527.0
2023-10-18 15:40:00,64.2,64.2,64.14,64.16,128340.0,61.2875,61.2875,61.2302,61.2493,128340.0
2023-10-18 15:45:00,64.15,64.16,64.01,64.07,133922.0,61.2397,61.2493,61.1061,61.1634,133922.0
2023-10-18 15:50:00,64.08,64.17,64.06,64.12,284757.0,61.1729,61.2588,61.1538,61.2111,284757.0
2023-10-18 15:55:00,64.15,64.19,64.11,64.15,528233.0,61.2397,61.2779,61.2015,61.2397,528233.0
2023-10-19 09:30:00,64.08,64.32,63.89,64.01,125037.0,61.1729,61.402,60.9915,61.1061,125037.0
2023-10-19 09:35:00,64.01,64.07,63.81,64.05,38594.0,61.1061,61.1634,60.9152,61.1443,38594.0
2023-10-19 09:40:00,64.03,64.11,64.03,64.11,45359.0,61.1252,61.2015,61.1252,61.2015,45359.0
2023-10-19 09:45:00,64.11,64.19,64.04,64.14,59791.0,61.2015,61.2779,61.1347,61.2302,59791.0
2023-10-19 09:50:00,64.13,64.13,64.01,64.06,191495.0,61.2206,61.2206,61.1061,61.1538,191495.0
2023-10-19 09:55:00,64.06,64.26,64.05,64.25,107524.0,61.1538,61.3447,61.1443,61.3352,107524.0
2023-10-19 10:00:00,64.26,64.28,64.13,64.21,89325.0,61.3447,61.3638,61.2206,61.297,89325.0
2023-10-19 10:05:00,64.21,64.23,64.08,64.13,130548.0,61.297,61.3161,61.1729,61.2206,130548.0
2023-10-19 10:10:00,64.13,64.15,63.93,64.09,152878.0,61.2206,61.2397,61.0297,61.1825,152878.0
2023-10-19 10:15:00,64.08,64.1,63.98,64.06,130430.0,61.1729,61.192,61.0774,61.1538,130430.0
2023-10-19 10:20:00,64.07,64.17,64.03,64.17,55594.0,61.1634,61.2588,61.1252,61.2588,55594.0
2023-10-19 10:25:00,64.17,64.25,64.11,64.12,52860.0,61.2588,61.3352,61.2015,61.2111,52860.0
2023-10-19 10:30:00,64.12,64.22,64.12,64.15,54310.0,61.2111,61.3066,61.2111,61.2397,54310.0
2023-10-19 10:35:00,64.15,64.22,64.13,64.2,39084.0,61.2397,61.3066,61.2206,61.2875,39084.0
2023-10-19 10:40:00,64.19,64.36,64.19,64.36,56600.0,61.2779,61.4402,61.2779,61.4402,56600.0
2023-10-19 10:45:00,64.36,64.44,64.34,64.37,64980.0,61.4402,61.5166,61.4211,61.4498,64980.0
2023-10-19 10:50:00,64.36,64.43,64.34,64.38,57874.0,61.4402,61.507,61.4211,61.4593,57874.0
2023-10-19 10:55:00,64.38,64.42,64.33,64.39,49032.0,61.4593,61.4975,61.4116,61.4688,49032.0
2023-10-19 11:00:00,64.39,64.46,64.36,64.45,56098.0,61.4688,61.5357,61.4402,61.5261,56098.0
2023-10-19 11:05:00,64.45,64.51,64.43,64.48,64794.0,61.5261,61.5834,61.507,61.5548,64794.0
2023-10-19 11:10:00,64.48,64.48,64.31,64.33,63953.0,61.5548,61.5548,61.3925,61.4116,63953.0
2023-10-19 11:15:00,64.33,64.44,64.29,64.38,76452.0,61.4116,61.5166,61.3734,61.4593,76452.0
2023-10-19 11:20:00,64.38,64.48,64.29,64.42,55775.0,61.4593,61.5548,61.3734,61.4975,55775.0
2023-10-19 11:25:00,64.42,64.57,64.42,64.5,44115.0,61.4975,61.6407,61.4975,61.5739,44115.0
2023-10-19 11:30:00,64.5,64.51,64.43,64.51,38796.0,61.5739,61.5834,61.507,61.5834,38796.0
2023-10-19 11:35:00,64.49,64.54,64.48,64.53,28792.0,61.5643,61.612,61.5548,61.6025,28792.0
2023-10-19 11:40:00,64.54,64.76,64.54,64.74,115579.0,61.612,61.8221,61.612,61.803,115579.0
2023-10-19 11:45:00,64.74,64.78,64.71,64.74,45180.0,61.803,61.8412,61.7743,61.803,45180.0
2023-10-19 11:50:00,64.74,64.75,64.66,64.68,61145.0,61.803,61.8125,61.7266,61.7457,61145.0
2023-10-19 11:55:00,64.69,64.71,64.66,64.67,39697.0,61.7552,61.7743,61.7266,61.7361,39697.0
2023-10-19 12:00:00,64.66,64.87,64.49,64.69,149759.0,61.7266,61.9271,61.5643,61.7552,149759.0
2023-10-19 12:05:00,64.7,64.73,64.61,64.64,74022.0,61.7648,61.7934,61.6789,61.7075,74022.0
2023-10-19 12:10:00,64.64,64.81,64.62,64.79,52673.0,61.7075,61.8698,61.6884,61.8507,52673.0
2023-10-19 12:15:00,64.78,64.88,64.75,64.84,92561.0,61.8412,61.9366,61.8125,61.8984,92561.0
2023-10-19 12:20:00,64.83,64.97,64.73,64.73,50825.0,61.8889,62.0225,61.7934,61.7934,50825.0
2023-10-19 12:25:00,64.73,64.74,64.3,64.34,73313.0,61.7934,61.803,61.3829,61.4211,73313.0
2023-10-19 12:30:00,64.35,64.53,64.33,64.34,66155.0,61.4307,61.6025,61.4116,61.4211,66155.0
2023-10-19 12:35:00,64.34,64.42,64.21,64.41,104359.0,61.4211,61.4975,61.297,61.4879,104359.0
2023-10-19 12:40:00,64.39,64.54,64.32,64.36,73077.0,61.4688,61.612,61.402,61.4402,73077.0
2023-10-19 12:45:00,64.36,64.56,64.36,64.53,52750.0,61.4402,61.6311,61.4402,61.6025,52750.0
2023-10-19 12:50:00,64.53,64.66,64.48,64.65,65720.0,61.6025,61.7266,61.5548,61.717,65720.0
2023-10-19 12:55:00,64.65,64.72,64.62,64.69,41285.0,61.717,61.7839,61.6884,61.7552,41285.0
2023-10-19 13:00:00,64.7,64.77,64.62,64.64,53713.0,61.7648,61.8316,61.6884,61.7075,53713.0
2023-10-19 13:05:00,64.65,64.73,64.63,64.71,37521.0,61.717,61.7934,61.698,61.7743,37521.0
2023-10-19 13:10:00,64.7,64.73,64.65,64.68,47139.0,61.7648,61.7934,61.717,61.7457,47139.0
2023-10-19 13:15:00,64.68,64.77,64.61,64.71,47646.0,61.7457,61.8316,61.6789,61.7743,47646.0
2023-10-19 13:20:00,64.7,64.75,64.59,64.59,41221.0,61.7648,61.8125,61.6598,61.6598,41221.0
2023-10-19 13:25:00,64.59,64.64,64.53,64.64,44833.0,61.6598,61.7075,61.6025,61.7075,44833.0
2023-10-19 13:30:00,64.64,64.69,64.55,64.56,46454.0,61.7075,61.7552,61.6216,61.6311,46454.0
2023-10-19 13:35:00,64.57,64.59,64.42,64.47,45497.0,61.6407,61.6598,61.4975,61.5452,45497.0
2023-10-19 13:40:00,64.47,64.55,64.44,64.49,43251.0,61.5452,61.6216,61.5166,61.5643,43251.0
2023-10-19 13:45:00,64.48,64.51,64.37,64.38,52335.0,61.5548,61.5834,61.4498,61.4593,52335.0
2023-10-19 13:50:00,64.38,64.41,64.33,64.39,47786.0,61.4593,61.4879,61.4116,61.4688,47786.0
2023-10-19 13:55:00,64.39,64.46,64.34,64.37,45712.0,61.4688,61.5357,61.4211,61.4498,45712.0
2023-10-19 14:00:00,64.36,64.44,64.29,64.39,26578.0,61.4402,61.5166,61.3734,61.4688,26578.0
2023-10-19 14:05:00,64.39,64.42,64.32,64.39,28976.0,61.4688,61.4975,61.402,61.4688,28976.0
2023-10-19 14:10:00,64.39,64.46,64.37,64.38,34181.0,61.4688,61.5357,61.4498,61.4593,34181.0
2023-10-19 14:15:00,64.39,64.47,64.35,64.43,57857.0,61.4688,61.5452,61.4307,61.507,57857.0
2023-10-19 14:20:00,64.42,64.43,64.32,64.33,74201.0,61.4975,61.507,61.402,61.4116,74201.0
2023-10-19 14:25:00,64.32,64.38,64.3,64.37,47034.0,61.402,61.4593,61.3829,61.4498,47034.0
2023-10-19 14:30:00,64.37,64.37,64.24,64.24,54444.0,61.4498,61.4498,61.3256,61.3256,54444.0
2023-10-19 14:35:00,64.24,64.32,64.21,64.32,122511.0,61.3256,61.402,61.297,61.402,122511.0
2023-10-19 14:40:00,64.31,64.35,64.28,64.31,117989.0,61.3925,61.4307,61.3638,61.3925,117989.0
2023-10-19 14:45:00,64.31,64.38,64.3,64.34,191187.0,61.3925,61.4593,61.3829,61.4211,191187.0
2023-10-19 14:50:00,64.34,64.44,64.31,64.41,110170.0,61.4211,61.5166,61.3925,61.4879,110170.0
2023-10-19 14:55:00,64.41,64.52,64.38,64.42,71838.0,61.4879,61.5929,61.4593,61.4975,71838.0
2023-10-19 15:00:00,64.42,64.42,64.28,64.34,57065.0,61.4975,61.4975,61.3638,61.4211,57065.0
2023-10-19 15:05:00,64.33,64.4,64.3,64.38,221326.0,61.4116,61.4784,61.3829,61.4593,221326.0
2023-10-19 15:10:00,64.38,64.46,64.35,64.36,94558.0,61.4593,61.5357,61.4307,61.4402,94558.0
2023-10-19 15:15:00,64.37,64.41,64.32,64.39,128330.0,61.4498,61.4879,61.402,61.4688,128330.0
2023-10-19 15:20:00,64.4,64.5,64.37,64.46,72865.0,61.4784,61.5739,61.4498,61.5357,72865.0
2023-10-19 15:25:00,64.45,64.45,64.36,64.42,74652.0,61.5261,61.5261,61.4402,61.4975,74652.0
2023-10-19 15:30:00,64.42,64.46,64.36,64.38,77727.0,61.4975,61.5357,61.4402,61.4593,77727.0
2023-10-19 15:35:00,64.37,64.38,64.26,64.26,63189.0,61.4498,61.4593,61.3447,61.3447,63189.0
2023-10-19 15:40:00,64.26,64.28,64.21,64.23,123755.0,61.3447,61.3638,61.297,61.3161,123755.0
2023-10-19 15:45:00,64.23,64.31,64.17,64.31,125244.0,61.3161,61.3925,61.2588,61.3925,125244.0
2023-10-19 15:50:00,64.3,64.36,64.25,64.28,185808.0,61.3829,61.4402,61.3352,61.3638,185808.0
2023-10-19 15:55:00,64.29,64.32,64.2,64.2,434027.0,61.3734,61.402,61.2875,61.2875,434027.0
2023-10-20 09:30:00,64.38,64.54,64.29,64.51,456013.0,61.4593,61.612,61.3734,61.5834,456013.0
2023-10-20 09:35:00,64.51,64.6,64.32,64.4,42383.0,61.5834,61.6693,61.402,61.4784,42383.0
2023-10-20 09:40:00,64.39,64.46,64.28,64.43,46638.0,61.4688,61.5357,61.3638,61.507,46638.0
2023-10-20 09:45:00,64.44,64.65,64.44,64.64,60130.0,61.5166,61.717,61.5166,61.7075,60130.0
2023-10-20 09:50:00,64.64,64.68,64.55,64.55,62436.0,61.7075,61.7457,61.6216,61.6216,62436.0
2023-10-20 09:55:00,64.56,64.56,64.42,64.45,34023.0,61.6311,61.6311,61.4975,61.5261,34023.0
2023-10-20 10:00:00,64.45,64.51,64.4,64.47,48705.0,61.5261,61.5834,61.4784,61.5452,48705.0
2023-10-20 10:05:00,64.48,64.67,64.47,64.66,38375.0,61.5548,61.7361,61.5452,61.7266,38375.0
2023-10-20 10:10:00,64.66,64.66,64.44,64.61,48112.0,61.7266,61.7266,61.5166,61.6789,48112.0
2023-10-20 10:15:00,64.6,64.62,64.48,64.5,30306.0,61.6693,61.6884,61.5548,61.5739,30306.0
2023-10-20 10:20:00,64.49,64.61,64.46,64.56,38053.0,61.5643,61.6789,61.5357,61.6311,38053.0
2023-10-20 10:25:00,64.56,64.66,64.55,64.6,30906.0,61.6311,61.7266,61.6216,61.6693,30906.0
2023-10-20 10:30:00,64.59,64.72,64.54,64.71,76553.0,61.6598,61.7839,61.612,61.7743,76553.0
2023-10-20 10:35:00,64.72,64.81,64.65,64.67,49752.0,61.7839,61.8698,61.717,61.7361,49752.0
2023-10-20 10:40:00,64.67,64.73,64.67,64.72,35698.0,61.7361,61.7934,61.7361,61.7839,35698.0
2023-10-20 10:45:00,64.72,64.82,64.7,64.81,55605.0,61.7839,61.8793,61.7648,61.8698,55605.0
2023-10-20 10:50:00,64.8,64.83,64.72,64.78,53435.0,61.8602,61.8889,61.7839,61.8412,53435.0
2023-10-20 10:55:00,64.78,64.93,64.78,64.93,54278.0,61.8412,61.9843,61.8412,61.9843,54278.0
2023-10-20 11:00:00,64.94,65.0,64.85,64.9,63119.0,61.9939,62.0512,61.908,61.9557,63119.0
2023-10-20 11:05:00,64.89,65.02,64.89,64.93,60626.0,61.9462,62.0703,61.9462,61.9843,60626.0
2023-10-20 11:10:00,64.93,65.02,64.9,65.01,43147.0,61.9843,62.0703,61.9557,62.0607,43147.0
2023-10-20 11:15:00,65.02,65.03,64.94,64.98,50516.0,62.0703,62.0798,61.9939,62.0321,50516.0
2023-10-20 11:20:00,64.98,64.99,64.86,64.87,44868.0,62.0321,62.0416,61.9175,61.9271,44868.0
2023-10-20 11:25:00,64.87,64.93,64.83,64.83,46974.0,61.9271,61.9843,61.8889,61.8889,46974.0
2023-10-20 11:30:00,64.83,64.83,64.7,64.76,47378.0,61.8889,61.8889,61.7648,61.8221,47378.0
2023-10-20 11:35:00,64.77,64.88,64.77,64.83,28274.0,61.8316,61.9366,61.8316,61.8889,28274.0
2023-10-20 11:40:00,64.83,64.84,64.73,64.75,39102.0,61.8889,61.8984,61.7934,61.8125,39102.0
2023-10-20 11:45:00,64.74,64.84,64.73,64.83,23938.0,61.803,61.8984,61.7934,61.8889,23938.0
2023-10-20 11:50:00,64.83,64.83,64.67,64.75,40408.0,61.8889,61.8889,61.7361,61.8125,40408.0
2023-10-20 11:55:00,64.75,64.83,64.75,64.8,42260.0,61.8125,61.8889,61.8125,61.8602,42260.0
2023-10-20 12:00:00,64.81,64.82,64.62,64.68,39645.0,61.8698,61.8793,61.6884,61.7457,39645.0
2023-10-20 12:05:00,64.68,64.68,64.55,64.62,33669.0,61.7457,61.7457,61.6216,61.6884,33669.0
2023-10-20 12:10:00,64.62,64.62,64.55,64.57,24504.0,61.6884,61.6884,61.6216,61.6407,24504.0
2023-10-20 12:15:00,64.57,64.61,64.55,64.59,21260.0,61.6407,61.6789,61.6216,61.6598,21260.0
2023-10-20 12:20:00,64.59,64.74,64.58,64.73,37092.0,61.6598,61.803,61.6502,61.7934,37092.0
2023-10-20 12:25:00,64.74,64.74,64.56,64.64,30466.0,61.803,61.803,61.6311,61.7075,30466.0
2023-10-20 12:30:00,64.65,64.7,64.65,64.67,18041.0,61.717,61.7648,61.717,61.7361,18041.0
2023-10-20 12:35:00,64.67,64.72,64.64,64.67,22373.0,61.7361,61.7839,61.7075,61.7361,22373.0
2023-10-20 12:40:00,64.67,64.69,64.61,64.63,24330.0,61.7361,61.7552,61.6789,61.698,24330.0
2023-10-20 12:45:00,64.62,64.68,64.62,64.67,30847.0,61.6884,61.7457,61.6884,61.7361,30847.0
2023-10-20 12:50:00,64.67,64.67,64.56,64.56,31562.0,61.7361,61.7361,61.6311,61.6311,31562.0
2023-10-20 12:55:00,64.56,64.69,64.55,64.66,127417.0,61.6311,61.7552,61.6216,61.7266,127417.0
2023-10-20 13:00:00,64.66,64.67,64.54,64.54,33985.0,61.7266,61.7361,61.612,61.612,33985.0
2023-10-20 13:05:00,64.54,64.56,64.48,64.56,31531.0,61.612,61.6311,61.5548,61.6311,31531.0
2023-10-20 13:10:00,64.56,64.6,64.52,64.57,23668.0,61.6311,61.6693,61.5929,61.6407,23668.0
2023-10-20 13:15:00,64.56,64.69,64.54,64.66,36144.0,61.6311,61.7552,61.612,61.7266,36144.0
2023-10-20 13:20:00,64.65,64.66,64.57,64.59,28822.0,61.717,61.7266,61.6407,61.6598,28822.0
2023-10-20 13:25:00,64.59,64.59,64.48,64.52,22869.0,61.6598,61.6598,61.5548,61.5929,22869.0
2023-10-20 13:30:00,64.52,64.54,64.47,64.53,33300.0,61.5929,61.612,61.5452,61.6025,33300.0
2023-10-20 13:35:00,64.53,64.56,64.47,64.48,29885.0,61.6025,61.6311,61.5452,61.5548,29885.0
2023-10-20 13:40:00,64.47,64.58,64.46,64.54,27792.0,61.5452,61.6502,61.5357,61.612,27792.0
2023-10-20 13:45:00,64.54,64.57,64.49,64.5,18611.0,61.612,61.6407,61.5643,61.5739,18611.0
2023-10-20 13:50:00,64.5,64.56,64.48,64.56,27356.0,61.5739,61.6311,61.5548,61.6311,27356.0
2023-10-20 13:55:00,64.55,64.57,64.52,64.56,19493.0,61.6216,61.6407,61.5929,61.6311,19493.0
2023-10-20 14:00:00,64.56,64.59,64.55,64.58,32306.0,61.6311,61.6598,61.6216,61.6502,32306.0
2023-10-20 14:05:00,64.59,64.66,64.56,64.62,24963.0,61.6598,61.7266,61.6311,61.6884,24963.0
2023-10-20 14:10:00,64.63,64.63,64.48,64.51,34664.0,61.698,61.698,61.5548,61.5834,34664.0
2023-10-20 14:15:00,64.5,64.54,64.45,64.49,27108.0,61.5739,61.612,61.5261,61.5643,27108.0
2023-10-20 14:20:00,64.48,64.52,64.43,64.46,21989.0,61.5548,61.5929,61.507,61.5357,21989.0
2023-10-20 14:25:00,64.45,64.47,64.42,64.45,27278.0,61.5261,61.5452,61.4975,61.5261,27278.0
2023-10-20 14:30:00,64.44,64.49,64.39,64.48,24362.0,61.5166,61.5643,61.4688,61.5548,24362.0
2023-10-20 14:35:00,64.49,64.57,64.46,64.48,29795.0,61.5643,61.6407,61.5357,61.5548,29795.0
2023-10-20 14:40:00,64.48,64.51,64.44,64.5,15535.0,61.5548,61.5834,61.5166,61.5739,15535.0
2023-10-20 14:45:00,64.5,64.51,64.42,64.44,20479.0,61.5739,61.5834,61.4975,61.5166,20479.0
2023-10-20 14:50:00,64.44,64.45,64.38,64.39,24788.0,61.5166,61.5261,61.4593,61.4688,24788.0
2023-10-20 14:55:00,64.39,64.44,64.37,64.4,33925.0,61.4688,61.5166,61.4498,61.4784,33925.0
2023-10-20 15:00:00,64.4,64.46,64.37,64.37,30180.0,61.4784,61.5357,61.4498,61.4498,30180.0
2023-10-20 15:05:00,64.38,64.42,64.32,64.32,34707.0,61.4593,61.4975,61.402,61.402,34707.0
2023-10-20 15:10:00,64.33,64.36,64.25,64.31,31043.0,61.4116,61.4402,61.3352,61.3925,31043.0
2023-10-20 15:15:00,64.3,64.42,64.26,64.41,36204.0,61.3829,61.4975,61.3447,61.4879,36204.0
2023-10-20 15:20:00,64.41,64.43,64.3,64.31,41357.0,61.4879,61.507,61.3829,61.3925,41357.0
2023-10-20 15:25:00,64.3,64.35,64.23,64.33,46506.0,61.3829,61.4307,61.3161,61.4116,46506.0
2023-10-20 15:30:00,64.32,64.35,64.23,64.26,48906.0,61.402,61.4307,61.3161,61.3447,48906.0
2023-10-20 15:35:00,64.25,64.27,64.19,64.21,46007.0,61.3352,61.3543,61.2779,61.297,46007.0
2023-10-20 15:40:00,64.19,64.19,64.12,64.15,61837.0,61.2779,61.2779,61.2111,61.2397,61837.0
2023-10-20 15:45:00,64.15,64.23,64.13,64.2,77541.0,61.2397,61.3161,61.2206,61.2875,77541.0
2023-10-20 15:50:00,64.2,64.23,64.07,64.12,200996.0,61.2875,61.3161,61.1634,61.2111,200996.0
2023-10-20 15:55:00,64.12,64.17,64.1,64.11,519832.0,61.2111,61.2588,61.192,61.2015,519832.0
2023-10-23 09:30:00,63.92,63.95,63.65,63.79,114642.0,61.0202,61.0488,60.7624,60.8961,114642.0
2023-10-23 09:35:00,63.81,64.05,63.76,64.02,90889.0,60.9152,61.1443,60.8674,61.1156,90889.0
2023-10-23 09:40:00,64.01,64.06,63.82,63.89,90305.0,61.1061,61.1538,60.9247,60.9915,90305.0
2023-10-23 09:45:00,63.88,64.16,63.82,64.02,65609.0,60.982,61.2493,60.9247,61.1156,65609.0
2023-10-23 09:50:00,64.03,64.3,64.01,64.29,43558.0,61.1252,61.3829,61.1061,61.3734,43558.0
2023-10-23 09:55:00,64.3,64.31,64.14,64.27,47114.0,61.3829,61.3925,61.2302,61.3543,47114.0
2023-10-23 10:00:00,64.28,64.29,64.13,64.2,31531.0,61.3638,61.3734,61.2206,61.2875,31531.0
2023-10-23 10:05:00,64.2,64.35,64.2,64.34,61469.0,61.2875,61.4307,61.2875,61.4211,61469.0
2023-10-23 10:10:00,64.34,64.39,64.31,64.33,49614.0,61.4211,61.4688,61.3925,61.4116,49614.0
2023-10-23 10:15:00,64.33,64.52,64.26,64.5,53973.0,61.4116,61.5929,61.3447,61.5739,53973.0
2023-10-23 10:20:00,64.5,64.57,64.38,64.47,56931.0,61.5739,61.6407,61.4593,61.5452,56931.0
2023-10-23 10:25:00,64.47,64.57,64.46,64.47,56067.0,61.5452,61.6407,61.5357,61.5452,56067.0
2023-10-23 10:30:00,64.48,64.54,64.44,64.48,77405.0,61.5548,61.612,61.5166,61.5548,77405.0
2023-10-23 10:35:00,64.49,64.53,64.39,64.45,48000.0,61.5643,61.6025,61.4688,61.5261,48000.0
2023-10-23 10:40:00,64.45,64.5,64.4,64.46,95473.0,61.5261,61.5739,61.4784,61.5357,95473.0
2023-10-23 10:45:00,64.48,64.52,64.44,64.48,43304.0,61.5548,61.5929,61.5166,61.5548,43304.0
2023-10-23 10:50:00,64.48,64.66,64.48,64.56,38646.0,61.5548,61.7266,61.5548,61.6311,38646.0
2023-10-23 10:55:00,64.55,64.58,64.51,64.55,41434.0,61.6216,61.6502,61.5834,61.6216,41434.0
2023-10-23 11:00:00,64.56,64.61,64.51,64.53,31259.0,61.6311,61.6789,61.5834,61.6025,31259.0
2023-10-23 11:05:00,64.53,64.54,64.35,64.39,29783.0,61.6025,61.612,61.4307,61.4688,29783.0
2023-10-23 11:10:00,64.4,64.43,64.36,64.38,25476.0,61.4784,61.507,61.4402,61.4593,25476.0
2023-10-23 11:15:00,64.39,64.4,64.26,64.28,27802.0,61.4688,61.4784,61.3447,61.3638,27802.0
2023-10-23 11:20:00,64.28,64.38,64.27,64.29,27427.0,61.3638,61.4593,61.3543,61.3734,27427.0
2023-10-23 11:25:00,64.31,64.38,64.22,64.23,24337.0,61.3925,61.4593,61.3066,61.3161,24337.0
2023-10-23 11:30:00,64.25,64.27,64.17,64.23,24793.0,61.3352,61.3543,61.2588,61.3161,24793.0
2023-10-23 11:35:00,64.23,64.24,64.17,64.23,20962.0,61.3161,61.3256,61.2588,61.3161,20962.0
2023-10-23 11:40:00,64.22,64.22,64.12,64.17,22992.0,61.3066,61.3066,61.2111,61.2588,22992.0
2023-10-23 11:45:00,64.17,64.18,64.09,64.17,42181.0,61.2588,61.2684,61.1825,61.2588,42181.0
2023-10-23 11:50:00,64.17,64.19,64.12,64.16,36994.0,61.2588,61.2779,61.2111,61.2493,36994.0
2023-10-23 11:55:00,64.17,64.19,64.15,64.17,13826.0,61.2588,61.2779,61.2397,61.2588,13826.0
2023-10-23 12:00:00,64.17,64.2,64.14,64.16,16504.0,61.2588,61.2875,61.2302,61.2493,16504.0
2023-10-23 12:05:00,64.16,64.23,64.15,64.2,21211.0,61.2493,61.3161,61.2397,61.2875,21211.0
2023-10-23 12:10:00,64.2,64.25,64.17,64.22,26525.0,61.2875,61.3352,61.2588,61.3066,26525.0
2023-10-23 12:15:00,64.22,64.22,64.12,64.14,27818.0,61.3066,61.3066,61.2111,61.2302,27818.0
2023-10-23 12:20:00,64.14,64.23,64.12,64.21,17113.0,61.2302,61.3161,61.2111,61.297,17113.0
2023-10-23 12:25:00,64.22,64.24,64.2,64.21,14912.0,61.3066,61.3256,61.2875,61.297,14912.0
2023-10-23 12:30:00,64.21,64.25,64.2,64.21,21458.0,61.297,61.3352,61.2875,61.297,21458.0
2023-10-23 12:35:00,64.21,64.25,64.21,64.23,23830.0,61.297,61.3352,61.297,61.3161,23830.0
2023-10-23 12:40:00,64.23,64.23,64.19,64.2,11688.0,61.3161,61.3161,61.2779,61.2875,11688.0
2023-10-23 12:45:00,64.2,64.25,64.19,64.21,28240.0,61.2875,61.3352,61.2779,61.297,28240.0
2023-10-23 12:50:00,64.22,64.23,64.19,64.2,18532.0,61.3066,61.3161,61.2779,61.2875,18532.0
2023-10-23 12:55:00,64.21,64.34,64.21,64.34,19018.0,61.297,61.4211,61.297,61.4211,19018.0
2023-10-23 13:00:00,64.34,64.34,64.23,64.27,22857.0,61.4211,61.4211,61.3161,61.3543,22857.0
2023-10-23 13:05:00,64.26,64.3,64.25,64.28,24128.0,61.3447,61.3829,61.3352,61.3638,24128.0
2023-10-23 13:10:00,64.28,64.29,64.24,64.25,29385.0,61.3638,61.3734,61.3256,61.3352,29385.0
2023-10-23 13:15:00,64.24,64.25,64.14,64.16,53558.0,61.3256,61.3352,61.2302,61.2493,53558.0
2023-10-23 13:20:00,64.15,64.18,64.11,64.13,45080.0,61.2397,61.2684,61.2015,61.2206,45080.0
2023-10-23 13:25:00,64.12,64.15,64.08,64.14,26057.0,61.2111,61.2397,61.1729,61.2302,26057.0
2023-10-23 13:30:00,64.14,64.16,64.1,64.14,25198.0,61.2302,61.2493,61.192,61.2302,25198.0
2023-10-23 13:35:00,64.15,64.2,64.13,64.2,20259.0,61.2397,61.2875,61.2206,61.2875,20259.0
2023-10-23 13:40:00,64.2,64.26,64.19,64.26,21910.0,61.2875,61.3447,61.2779,61.3447,21910.0
2023-10-23 13:45:00,64.26,64.26,64.2,64.23,44458.0,61.3447,61.3447,61.2875,61.3161,44458.0
2023-10-23 13:50:00,64.24,64.27,64.23,64.25,24400.0,61.3256,61.3543,61.3161,61.3352,24400.0
2023-10-23 13:55:00,64.25,64.25,64.15,64.18,48602.0,61.3352,61.3352,61.2397,61.2684,48602.0
2023-10-23 14:00:00,64.17,64.17,63.97,64.02,36447.0,61.2588,61.2588,61.0679,61.1156,36447.0
2023-10-23 14:05:00,64.03,64.1,64.0,64.09,48500.0,61.1252,61.192,61.0965,61.1825,48500.0
2023-10-23 14:10:00,64.09,64.11,64.02,64.05,44601.0,61.1825,61.2015,61.1156,61.1443,44601.0
2023-10-23 14:15:00,64.06,64.07,64.02,64.03,35148.0,61.1538,61.1634,61.1156,61.1252,35148.0
2023-10-23 14:20:00,64.03,64.07,63.99,64.06,60709.0,61.1252,61.1634,61.087,61.1538,60709.0
2023-10-23 14:25:00,64.06,64.11,64.05,64.09,20241.0,61.1538,61.2015,61.1443,61.1825,20241.0
2023-10-23 14:30:00,64.09,64.13,64.08,64.09,13744.0,61.1825,61.2206,61.1729,61.1825,13744.0
2023-10-23 14:35:00,64.09,64.2,64.08,64.19,22396.0,61.1825,61.2875,61.1729,61.2779,22396.0
2023-10-23 14:40:00,64.19,64.25,64.1,64.15,39141.0,61.2779,61.3352,61.192,61.2397,39141.0
2023-10-23 14:45:00,64.16,64.24,64.14,64.18,19486.0,61.2493,61.3256,61.2302,61.2684,19486.0
2023-10-23 14:50:00,64.17,64.2,64.15,64.17,31587.0,61.2588,61.2875,61.2397,61.2588,31587.0
2023-10-23 14:55:00,64.17,64.18,64.13,64.16,34750.0,61.2588,61.2684,61.2206,61.2493,34750.0
2023-10-23 15:00:00,64.16,64.18,64.1,64.17,38011.0,61.2493,61.2684,61.192,61.2588,38011.0
2023-10-23 15:05:00,64.18,64.18,64.13,64.15,46252.0,61.2684,61.2684,61.2206,61.2397,46252.0
2023-10-23 15:10:00,64.14,64.2,64.1,64.16,234150.0,61.2302,61.2875,61.192,61.2493,234150.0
2023-10-23 15:15:00,64.16,64.17,64.05,64.05,62195.0,61.2493,61.2588,61.1443,61.1443,62195.0
2023-10-23 15:20:00,64.05,64.09,63.95,63.98,77754.0,61.1443,61.1825,61.0488,61.0774,77754.0
2023-10-23 15:25:00,63.98,64.03,63.95,63.98,49079.0,61.0774,61.1252,61.0488,61.0774,49079.0
2023-10-23 15:30:00,63.98,64.05,63.94,64.0,45807.0,61.0774,61.1443,61.0393,61.0965,45807.0
2023-10-23 15:35:00,63.99,64.0,63.9,63.93,41183.0,61.087,61.0965,61.0011,61.0297,41183.0
2023-10-23 15:40:00,63.93,64.05,63.89,64.02,72626.0,61.0297,61.1443,60.9915,61.1156,72626.0
2023-10-23 15:45:00,64.01,64.09,64.0,64.05,63057.0,61.1061,61.1825,61.0965,61.1443,63057.0
2023-10-23 15:50:00,64.05,64.05,63.97,63.98,105445.0,61.1443,61.1443,61.0679,61.0774,105445.0
2023-10-23 15:55:00,63.98,64.06,63.96,63.99,273730.0,61.0774,61.1538,61.0584,61.087,273730.0
2023-10-24 09:30:00,64.2,64.5,64.16,64.33,134466.0,61.2875,61.5739,61.2493,61.4116,134466.0
2023-10-24 09:35:00,64.32,64.51,64.32,64.37,57168.0,61.402,61.5834,61.402,61.4498,57168.0
2023-10-24 09:40:00,64.36,64.54,64.19,64.53,54011.0,61.4402,61.612,61.2779,61.6025,54011.0
2023-10-24 09:45:00,64.53,64.53,64.33,64.43,57232.0,61.6025,61.6025,61.4116,61.507,57232.0
2023-10-24 09:50:00,64.45,64.69,64.45,64.67,53941.0,61.5261,61.7552,61.5261,61.7361,53941.0
2023-10-24 09:55:00,64.68,64.84,64.66,64.72,97019.0,61.7457,61.8984,61.7266,61.7839,97019.0
2023-10-24 10:00:00,64.72,64.77,64.64,64.7,57024.0,61.7839,61.8316,61.7075,61.7648,57024.0
2023-10-24 10:05:00,64.72,64.98,64.7,64.92,39236.0,61.7839,62.0321,61.7648,61.9748,39236.0
2023-10-24 10:10:00,64.92,64.96,64.83,64.9,110832.0,61.9748,62.013,61.8889,61.9557,110832.0
2023-10-24 10:15:00,64.9,64.99,64.86,64.89,64399.0,61.9557,62.0416,61.9175,61.9462,64399.0
2023-10-24 10:20:00,64.9,64.91,64.7,64.86,62148.0,61.9557,61.9653,61.7648,61.9175,62148.0
2023-10-24 10:25:00,64.87,65.07,64.87,65.06,131881.0,61.9271,62.118,61.9271,62.1084,131881.0
2023-10-24 10:30:00,65.06,65.09,64.95,65.05,183154.0,62.1084,62.1371,62.0034,62.0989,183154.0
2023-10-24 10:35:00,65.06,65.14,65.03,65.1,77581.0,62.1084,62.1848,62.0798,62.1466,77581.0
2023-10-24 10:40:00,65.1,65.15,65.0,65.04,40593.0,62.1466,62.1944,62.0512,62.0894,40593.0
2023-10-24 10:45:00,65.04,65.09,65.0,65.06,51931.0,62.0894,62.1371,62.0512,62.1084,51931.0
2023-10-24 10:50:00,65.07,65.11,65.01,65.08,27170.0,62.118,62.1562,62.0607,62.1275,27170.0
2023-10-24 10:55:00,65.09,65.1,65.01,65.02,37588.0,62.1371,62.1466,62.0607,62.0703,37588.0
2023-10-24 11:00:00,65.03,65.09,64.95,65.07,74567.0,62.0798,62.1371,62.0034,62.118,74567.0
2023-10-24 11:05:00,65.07,65.19,65.07,65.16,29276.0,62.118,62.2326,62.118,62.2039,29276.0
2023-10-24 11:10:00,65.15,65.25,65.11,65.24,32572.0,62.1944,62.2898,62.1562,62.2803,32572.0
2023-10-24 11:15:00,65.23,65.29,65.2,65.26,44285.0,62.2707,62.328,62.2421,62.2994,44285.0
2023-10-24 11:20:00,65.26,65.28,65.16,65.21,61807.0,62.2994,62.3185,62.2039,62.2516,61807.0
2023-10-24 11:25:00,65.2,65.23,65.16,65.19,39795.0,62.2421,62.2707,62.2039,62.2326,39795.0
2023-10-24 11:30:00,65.17,65.23,65.11,65.13,50215.0,62.2135,62.2707,62.1562,62.1753,50215.0
2023-10-24 11:35:00,65.13,65.19,65.11,65.19,42043.0,62.1753,62.2326,62.1562,62.2326,42043.0
2023-10-24 11:40:00,65.2,65.24,65.17,65.2,31131.0,62.2421,62.2803,62.2135,62.2421,31131.0
2023-10-24 11:45:00,65.2,65.3,65.19,65.27,29840.0,62.2421,62.3376,62.2326,62.3089,29840.0
2023-10-24 11:50:00,65.27,65.27,65.11,65.25,152797.0,62.3089,62.3089,62.1562,62.2898,152797.0
2023-10-24 11:55:00,65.24,65.27,65.18,65.27,49915.0,62.2803,62.3089,62.223,62.3089,49915.0
2023-10-24 12:00:00,65.27,65.36,65.25,65.32,65469.0,62.3089,62.3948,62.2898,62.3567,65469.0
2023-10-24 12:05:00,65.33,65.35,65.21,65.22,24887.0,62.3662,62.3853,62.2516,62.2612,24887.0
2023-10-24 12:10:00,65.22,65.3,65.16,65.27,49910.0,62.2612,62.3376,62.2039,62.3089,49910.0
2023-10-24 12:15:00,65.27,65.31,65.24,65.29,48717.0,62.3089,62.3471,62.2803,62.328,48717.0
2023-10-24 12:20:00,65.3,65.3,65.21,65.22,48554.0,62.3376,62.3376,62.2516,62.2612,48554.0
2023-10-24 12:25:00,65.22,65.3,65.21,65.25,37337.0,62.2612,62.3376,62.2516,62.2898,37337.0
2023-10-24 12:30:00,65.25,65.29,65.23,65.28,68020.0,62.2898,62.328,62.2707,62.3185,68020.0
2023-10-24 12:35:00,65.27,65.33,65.21,65.32,33671.0,62.3089,62.3662,62.2516,62.3567,33671.0
2023-10-24 12:40:00,65.33,65.38,65.31,65.36,28425.0,62.3662,62.4139,62.3471,62.3948,28425.0
2023-10-24 12:45:00,65.36,65.4,65.28,65.28,53160.0,62.3948,62.433,62.3185,62.3185,53160.0
2023-10-24 12:50:00,65.29,65.3,65.22,65.25,36590.0,62.328,62.3376,62.2612,62.2898,36590.0
2023-10-24 12:55:00,65.24,65.33,65.24,65.33,39114.0,62.2803,62.3662,62.2803,62.3662,39114.0
2023-10-24 13:00:00,65.33,65.38,65.32,65.34,26959.0,62.3662,62.4139,62.3567,62.3757,26959.0
2023-10-24 13:05:00,65.34,65.34,65.25,65.31,43313.0,62.3757,62.3757,62.2898,62.3471,43313.0
2023-10-24 13:10:00,65.3,65.33,65.27,65.27,32302.0,62.3376,62.3662,62.3089,62.3089,32302.0
2023-10-24 13:15:00,65.27,65.3,65.24,65.3,46102.0,62.3089,62.3376,62.2803,62.3376,46102.0
2023-10-24 13:20:00,65.3,65.34,65.28,65.29,50608.0,62.3376,62.3757,62.3185,62.328,50608.0
2023-10-24 13:25:00,65.3,65.36,65.28,65.33,71057.0,62.3376,62.3948,62.3185,62.3662,71057.0
2023-10-24 13:30:00,65.33,65.39,65.3,65.3,35469.0,62.3662,62.4235,62.3376,62.3376,35469.0
2023-10-24 13:35:00,65.31,65.33,65.27,65.3,39800.0,62.3471,62.3662,62.3089,62.3376,39800.0
2023-10-24 13:40:00,65.3,65.33,65.25,65.31,57298.0,62.3376,62.3662,62.2898,62.3471,57298.0
2023-10-24 13:45:00,65.3,65.39,65.29,65.36,47927.0,62.3376,62.4235,62.328,62.3948,47927.0
2023-10-24 13:50:00,65.36,65.39,65.34,65.35,29815.0,62.3948,62.4235,62.3757,62.3853,29815.0
2023-10-24 13:55:00,65.36,65.38,65.33,65.37,109832.0,62.3948,62.4139,62.3662,62.4044,109832.0
2023-10-24 14:00:00,65.36,65.41,65.33,65.38,89690.0,62.3948,62.4426,62.3662,62.4139,89690.0
2023-10-24 14:05:00,65.38,65.45,65.38,65.41,32035.0,62.4139,62.4808,62.4139,62.4426,32035.0
2023-10-24 14:10:00,65.41,65.47,65.39,65.45,35833.0,62.4426,62.4998,62.4235,62.4808,35833.0
2023-10-24 14:15:00,65.45,65.48,65.43,65.48,28215.0,62.4808,62.5094,62.4617,62.5094,28215.0
2023-10-24 14:20:00,65.48,65.5,65.44,65.49,32659.0,62.5094,62.5285,62.4712,62.5189,32659.0
2023-10-24 14:25:00,65.5,65.52,65.48,65.49,28340.0,62.5285,62.5476,62.5094,62.5189,28340.0
2023-10-24 14:30:00,65.5,65.64,65.5,65.59,26236.0,62.5285,62.6621,62.5285,62.6144,26236.0
2023-10-24 14:35:00,65.59,65.61,65.51,65.56,41329.0,62.6144,62.6335,62.538,62.5858,41329.0
2023-10-24 14:40:00,65.56,65.56,65.49,65.53,35301.0,62.5858,62.5858,62.5189,62.5571,35301.0
2023-10-24 14:45:00,65.53,65.58,65.52,65.57,33240.0,62.5571,62.6049,62.5476,62.5953,33240.0
2023-10-24 14:50:00,65.58,65.6,65.54,65.6,28922.0,62.6049,62.6239,62.5667,62.6239,28922.0
2023-10-24 14:55:00,65.59,65.61,65.56,65.6,36179.0,62.6144,62.6335,62.5858,62.6239,36179.0
2023-10-24 15:00:00,65.59,65.6,65.52,65.56,32963.0,62.6144,62.6239,62.5476,62.5858,32963.0
2023-10-24 15:05:00,65.56,65.56,65.5,65.51,40468.0,62.5858,62.5858,62.5285,62.538,40468.0
2023-10-24 15:10:00,65.5,65.57,65.49,65.56,29908.0,62.5285,62.5953,62.5189,62.5858,29908.0
2023-10-24 15:15:00,65.56,65.59,65.55,65.59,53637.0,62.5858,62.6144,62.5762,62.6144,53637.0
2023-10-24 15:20:00,65.59,65.66,65.58,65.64,62483.0,62.6144,62.6812,62.6049,62.6621,62483.0
2023-10-24 15:25:00,65.64,65.65,65.6,65.65,73796.0,62.6621,62.6717,62.6239,62.6717,73796.0
2023-10-24 15:30:00,65.66,65.68,65.62,65.67,73252.0,62.6812,62.7003,62.643,62.6908,73252.0
2023-10-24 15:35:00,65.67,65.73,65.63,65.7,84439.0,62.6908,62.7481,62.6526,62.7194,84439.0
2023-10-24 15:40:00,65.7,65.72,65.61,65.64,94470.0,62.7194,62.7385,62.6335,62.6621,94470.0
2023-10-24 15:45:00,65.63,65.7,65.59,65.59,121908.0,62.6526,62.7194,62.6144,62.6144,121908.0
2023-10-24 15:50:00,65.6,65.66,65.52,65.53,250092.0,62.6239,62.6812,62.5476,62.5571,250092.0
2023-10-24 15:55:00,65.54,65.61,65.53,65.56,429952.0,62.5667,62.6335,62.5571,62.5858,429952.0
2023-10-25 09:30:00,65.32,65.65,65.05,65.41,110223.0,62.3567,62.6717,62.0989,62.4426,110223.0
2023-10-25 09:35:00,65.38,65.48,65.26,65.39,54642.0,62.4139,62.5094,62.2994,62.4235,54642.0
2023-10-25 09:40:00,65.38,65.42,65.2,65.42,50432.0,62.4139,62.4521,62.2421,62.4521,50432.0
2023-10-25 09:45:00,65.43,65.45,65.3,65.44,59240.0,62.4617,62.4808,62.3376,62.4712,59240.0
2023-10-25 09:50:00,65.44,65.54,65.38,65.42,21391.0,62.4712,62.5667,62.4139,62.4521,21391.0
2023-10-25 09:55:00,65.42,65.53,65.41,65.48,74153.0,62.4521,62.5571,62.4426,62.5094,74153.0
2023-10-25 10:00:00,65.45,65.47,65.16,65.27,39008.0,62.4808,62.4998,62.2039,62.3089,39008.0
2023-10-25 10:05:00,65.27,65.32,65.11,65.2,39972.0,62.3089,62.3567,62.1562,62.2421,39972.0
2023-10-25 10:10:00,65.21,65.38,65.18,65.38,78355.0,62.2516,62.4139,62.223,62.4139,78355.0
2023-10-25 10:15:00,65.39,65.46,65.28,65.45,41761.0,62.4235,62.4903,62.3185,62.4808,41761.0
2023-10-25 10:20:00,65.45,65.49,65.34,65.41,30889.0,62.4808,62.5189,62.3757,62.4426,30889.0
2023-10-25 10:25:00,65.41,65.47,65.38,65.42,39830.0,62.4426,62.4998,62.4139,62.4521,39830.0
2023-10-25 10:30:00,65.41,65.55,65.38,65.54,29429.0,62.4426,62.5762,62.4139,62.5667,29429.0
2023-10-25 10:35:00,65.53,65.73,65.49,65.69,94964.0,62.5571,62.7481,62.5189,62.7099,94964.0
2023-10-25 10:40:00,65.69,65.87,65.64,65.84,168062.0,62.7099,62.8817,62.6621,62.8531,168062.0
2023-10-25 10:45:00,65.82,65.83,65.59,65.61,190139.0,62.834,62.8435,62.6144,62.6335,190139.0
2023-10-25 10:50:00,65.6,65.7,65.54,65.59,43217.0,62.6239,62.7194,62.5667,62.6144,43217.0
2023-10-25 10:55:00,65.57,65.61,65.52,65.58,31763.0,62.5953,62.6335,62.5476,62.6049,31763.0
2023-10-25 11:00:00,65.58,65.74,65.54,65.73,76962.0,62.6049,62.7576,62.5667,62.7481,76962.0
2023-10-25 11:05:00,65.73,65.79,65.58,65.61,46702.0,62.7481,62.8053,62.6049,62.6335,46702.0
2023-10-25 11:10:00,65.61,65.65,65.56,65.63,44129.0,62.6335,62.6717,62.5858,62.6526,44129.0
2023-10-25 11:15:00,65.63,65.71,65.57,65.68,52557.0,62.6526,62.729,62.5953,62.7003,52557.0
2023-10-25 11:20:00,65.68,65.82,65.67,65.81,79894.0,62.7003,62.834,62.6908,62.8244,79894.0
2023-10-25 11:25:00,65.8,65.96,65.8,65.95,56249.0,62.8149,62.9676,62.8149,62.9581,56249.0
2023-10-25 11:30:00,65.95,65.96,65.82,65.87,41362.0,62.9581,62.9676,62.834,62.8817,41362.0
2023-10-25 11:35:00,65.87,65.95,65.83,65.92,39317.0,62.8817,62.9581,62.8435,62.9294,39317.0
2023-10-25 11:40:00,65.92,65.99,65.89,65.96,33358.0,62.9294,62.9963,62.9008,62.9676,33358.0
2023-10-25 11:45:00,65.95,66.0,65.91,65.96,31597.0,62.9581,63.0058,62.9199,62.9676,31597.0
2023-10-25 11:50:00,65.96,66.08,65.96,66.06,34172.0,62.9676,63.0822,62.9676,63.0631,34172.0
2023-10-25 11:55:00,66.06,66.08,65.95,65.98,46876.0,63.0631,63.0822,62.9581,62.9867,46876.0
2023-10-25 12:00:00,65.97,66.03,65.92,66.02,34419.0,62.9772,63.0344,62.9294,63.0249,34419.0
2023-10-25 12:05:00,66.01,66.02,65.95,65.99,56911.0,63.0153,63.0249,62.9581,62.9963,56911.0
2023-10-25 12:10:00,66.01,66.01,65.88,65.9,41381.0,63.0153,63.0153,62.8912,62.9103,41381.0
2023-10-25 12:15:00,65.9,65.93,65.88,65.92,21272.0,62.9103,62.939,62.8912,62.9294,21272.0
2023-10-25 12:20:00,65.92,66.04,65.91,65.97,47675.0,62.9294,63.044,62.9199,62.9772,47675.0
2023-10-25 12:25:00,65.97,66.0,65.81,65.85,32296.0,62.9772,63.0058,62.8244,62.8626,32296.0
2023-10-25 12:30:00,65.84,65.89,65.82,65.86,45260.0,62.8531,62.9008,62.834,62.8722,45260.0
2023-10-25 12:35:00,65.86,65.86,65.77,65.8,25403.0,62.8722,62.8722,62.7862,62.8149,25403.0
2023-10-25 12:40:00,65.8,65.96,65.79,65.95,41183.0,62.8149,62.9676,62.8053,62.9581,41183.0
2023-10-25 12:45:00,65.95,65.95,65.77,65.78,26666.0,62.9581,62.9581,62.7862,62.7958,26666.0
2023-10-25 12:50:00,65.77,65.78,65.67,65.73,27461.0,62.7862,62.7958,62.6908,62.7481,27461.0
2023-10-25 12:55:00,65.73,65.79,65.71,65.78,21509.0,62.7481,62.8053,62.729,62.7958,21509.0
2023-10-25 13:00:00,65.78,65.82,65.69,65.72,42891.0,62.7958,62.834,62.7099,62.7385,42891.0
2023-10-25 13:05:00,65.73,65.74,65.61,65.65,79236.0,62.7481,62.7576,62.6335,62.6717,79236.0
2023-10-25 13:10:00,65.65,65.66,65.6,65.64,47117.0,62.6717,62.6812,62.6239,62.6621,47117.0
2023-10-25 13:15:00,65.63,65.66,65.53,65.62,60669.0,62.6526,62.6812,62.5571,62.643,60669.0
2023-10-25 13:20:00,65.62,65.65,65.59,65.64,30920.0,62.643,62.6717,62.6144,62.6621,30920.0
2023-10-25 13:25:00,65.64,65.64,65.55,65.56,30810.0,62.6621,62.6621,62.5762,62.5858,30810.0
2023-10-25 13:30:00,65.55,65.57,65.52,65.56,16048.0,62.5762,62.5953,62.5476,62.5858,16048.0
2023-10-25 13:35:00,65.56,65.58,65.53,65.54,54044.0,62.5858,62.6049,62.5571,62.5667,54044.0
2023-10-25 13:40:00,65.54,65.59,65.53,65.56,28242.0,62.5667,62.6144,62.5571,62.5858,28242.0
2023-10-25 13:45:00,65.56,65.64,65.53,65.58,30964.0,62.5858,62.6621,62.5571,62.6049,30964.0
2023-10-25 13:50:00,65.57,65.63,65.55,65.63,16398.0,62.5953,62.6526,62.5762,62.6526,16398.0
2023-10-25 13:55:00,65.63,65.65,65.6,65.65,23975.0,62.6526,62.6717,62.6239,62.6717,23975.0
2023-10-25 14:00:00,65.65,65.67,65.61,65.65,17724.0,62.6717,62.6908,62.6335,62.6717,17724.0
2023-10-25 14:05:00,65.65,65.66,65.56,65.58,29664.0,62.6717,62.6812,62.5858,62.6049,29664.0
2023-10-25 14:10:00,65.58,65.68,65.57,65.67,42012.0,62.6049,62.7003,62.5953,62.6908,42012.0
2023-10-25 14:15:00,65.67,65.74,65.65,65.66,40715.0,62.6908,62.7576,62.6717,62.6812,40715.0
2023-10-25 14:20:00,65.66,65.67,65.59,65.61,23292.0,62.6812,62.6908,62.6144,62.6335,23292.0
2023-10-25 14:25:00,65.61,65.65,65.59,65.63,34246.0,62.6335,62.6717,62.6144,62.6526,34246.0
2023-10-25 14:30:00,65.63,65.67,65.6,65.63,34830.0,62.6526,62.6908,62.6239,62.6526,34830.0
2023-10-25 14:35:00,65.63,65.68,65.61,65.66,44515.0,62.6526,62.7003,62.6335,62.6812,44515.0
2023-10-25 14:40:00,65.66,65.68,65.61,65.65,30609.0,62.6812,62.7003,62.6335,62.6717,30609.0
2023-10-25 14:45:00,65.65,65.67,65.62,65.67,30534.0,62.6717,62.6908,62.643,62.6908,30534.0
2023-10-25 14:50:00,65.67,65.76,65.66,65.75,25351.0,62.6908,62.7767,62.6812,62.7671,25351.0
2023-10-25 14:55:00,65.75,65.78,65.65,65.66,49883.0,62.7671,62.7958,62.6717,62.6812,49883.0
2023-10-25 15:00:00,65.65,65.67,65.58,65.6,40117.0,62.6717,62.6908,62.6049,62.6239,40117.0
2023-10-25 15:05:00,65.61,65.61,65.54,65.59,53751.0,62.6335,62.6335,62.5667,62.6144,53751.0
2023-10-25 15:10:00,65.59,65.61,65.55,65.56,47190.0,62.6144,62.6335,62.5762,62.5858,47190.0
2023-10-25 15:15:00,65.55,65.61,65.54,65.58,54943.0,62.5762,62.6335,62.5667,62.6049,54943.0
2023-10-25 15:20:00,65.58,65.64,65.55,65.63,83884.0,62.6049,62.6621,62.5762,62.6526,83884.0
2023-10-25 15:25:00,65.63,65.65,65.57,65.59,87014.0,62.6526,62.6717,62.5953,62.6144,87014.0
2023-10-25 15:30:00,65.58,65.65,65.53,65.6,75218.0,62.6049,62.6717,62.5571,62.6239,75218.0
2023-10-25 15:35:00,65.6,65.64,65.57,65.58,99578.0,62.6239,62.6621,62.5953,62.6049,99578.0
2023-10-25 15:40:00,65.58,65.66,65.57,65.65,71895.0,62.6049,62.6812,62.5953,62.6717,71895.0
2023-10-25 15:45:00,65.66,65.76,65.62,65.72,92901.0,62.6812,62.7767,62.643,62.7385,92901.0
2023-10-25 15:50:00,65.73,65.78,65.65,65.66,203155.0,62.7481,62.7958,62.6717,62.6812,203155.0
2023-10-25 15:55:00,65.66,65.75,65.65,65.69,529267.0,62.6812,62.7671,62.6717,62.7099,529267.0
2023-10-26 09:30:00,65.89,65.9,65.39,65.63,181206.0,62.9008,62.9103,62.4235,62.6526,181206.0
2023-10-26 09:35:00,65.64,65.81,65.48,65.79,59176.0,62.6621,62.8244,62.5094,62.8053,59176.0
2023-10-26 09:40:00,65.79,66.13,65.72,66.07,52318.0,62.8053,63.1299,62.7385,63.0726,52318.0
2023-10-26 09:45:00,66.06,66.11,65.81,65.94,61195.0,63.0631,63.1108,62.8244,62.9485,61195.0
2023-10-26 09:50:00,65.94,65.98,65.77,65.98,59135.0,62.9485,62.9867,62.7862,62.9867,59135.0
2023-10-26 09:55:00,65.97,65.97,65.77,65.79,61788.0,62.9772,62.9772,62.7862,62.8053,61788.0
2023-10-26 10:00:00,65.79,65.95,65.64,65.95,65692.0,62.8053,62.9581,62.6621,62.9581,65692.0
2023-10-26 10:05:00,65.97,65.97,65.78,65.88,57317.0,62.9772,62.9772,62.7958,62.8912,57317.0
2023-10-26 10:10:00,65.88,65.89,65.77,65.89,78233.0,62.8912,62.9008,62.7862,62.9008,78233.0
2023-10-26 10:15:00,65.89,66.04,65.87,66.01,94024.0,62.9008,63.044,62.8817,63.0153,94024.0
2023-10-26 10:20:00,66.03,66.16,65.95,66.09,110768.0,63.0344,63.1585,62.9581,63.0917,110768.0
2023-10-26 10:25:00,66.12,66.23,66.05,66.06,68738.0,63.1204,63.2254,63.0535,63.0631,68738.0
2023-10-26 10:30:00,66.06,66.19,65.95,66.06,69005.0,63.0631,63.1872,62.9581,63.0631,69005.0
2023-10-26 10:35:00,66.07,66.29,66.06,66.28,37851.0,63.0726,63.2826,63.0631,63.2731,37851.0
2023-10-26 10:40:00,66.28,66.38,66.14,66.19,70269.0,63.2731,63.3686,63.1395,63.1872,70269.0
2023-10-26 10:45:00,66.18,66.18,65.87,65.93,58591.0,63.1776,63.1776,62.8817,62.939,58591.0
2023-10-26 10:50:00,65.96,65.96,65.79,65.81,52755.0,62.9676,62.9676,62.8053,62.8244,52755.0
2023-10-26 10:55:00,65.82,65.93,65.76,65.91,55783.0,62.834,62.939,62.7767,62.9199,55783.0
2023-10-26 11:00:00,65.91,65.95,65.79,65.81,46198.0,62.9199,62.9581,62.8053,62.8244,46198.0
2023-10-26 11:05:00,65.81,65.84,65.74,65.81,31980.0,62.8244,62.8531,62.7576,62.8244,31980.0
2023-10-26 11:10:00,65.81,65.85,65.73,65.8,40381.0,62.8244,62.8626,62.7481,62.8149,40381.0
2023-10-26 11:15:00,65.8,65.84,65.74,65.77,51906.0,62.8149,62.8531,62.7576,62.7862,51906.0
2023-10-26 11:20:00,65.77,65.97,65.77,65.95,39297.0,62.7862,62.9772,62.7862,62.9581,39297.0
2023-10-26 11:25:00,65.95,66.06,65.94,66.01,38963.0,62.9581,63.0631,62.9485,63.0153,38963.0
2023-10-26 11:30:00,66.0,66.02,65.87,65.89,35551.0,63.0058,63.0249,62.8817,62.9008,35551.0
2023-10-26 11:35:00,65.89,66.04,65.88,66.0,34201.0,62.9008,63.044,62.8912,63.0058,34201.0
2023-10-26 11:40:00,65.99,66.11,65.9,66.09,48891.0,62.9963,63.1108,62.9103,63.0917,48891.0
2023-10-26 11:45:00,66.1,66.1,65.97,66.02,36257.0,63.1013,63.1013,62.9772,63.0249,36257.0
2023-10-26 11:50:00,66.01,66.05,65.98,66.05,42830.0,63.0153,63.0535,62.9867,63.0535,42830.0
2023-10-26 11:55:00,66.04,66.07,66.01,66.01,56279.0,63.044,63.0726,63.0153,63.0153,56279.0
2023-10-26 12:00:00,66.01,66.03,65.89,65.92,42873.0,63.0153,63.0344,62.9008,62.9294,42873.0
2023-10-26 12:05:00,65.92,65.96,65.86,65.95,48726.0,62.9294,62.9676,62.8722,62.9581,48726.0
2023-10-26 12:10:00,65.95,66.07,65.94,66.0,56665.0,62.9581,63.0726,62.9485,63.0058,56665.0
2023-10-26 12:15:00,65.99,66.04,65.91,65.99,34387.0,62.9963,63.044,62.9199,62.9963,34387.0
2023-10-26 12:20:00,65.99,66.01,65.94,65.96,42570.0,62.9963,63.0153,62.9485,62.9676,42570.0
2023-10-26 12:25:00,65.95,66.01,65.92,66.0,36628.0,62.9581,63.0153,62.9294,63.0058,36628.0
2023-10-26 12:30:00,65.99,66.01,65.96,65.99,30437.0,62.9963,63.0153,62.9676,62.9963,30437.0
2023-10-26 12:35:00,66.0,66.0,65.92,65.94,32029.0,63.0058,63.0058,62.9294,62.9485,32029.0
2023-10-26 12:40:00,65.95,65.96,65.83,65.86,34633.0,62.9581,62.9676,62.8435,62.8722,34633.0
2023-10-26 12:45:00,65.86,65.91,65.82,65.85,30151.0,62.8722,62.9199,62.834,62.8626,30151.0
2023-10-26 12:50:00,65.85,65.91,65.8,65.81,30112.0,62.8626,62.9199,62.8149,62.8244,30112.0
2023-10-26 12:55:00,65.8,65.86,65.76,65.82,36274.0,62.8149,62.8722,62.7767,62.834,36274.0
2023-10-26 13:00:00,65.82,65.82,65.7,65.75,53953.0,62.834,62.834,62.7194,62.7671,53953.0
2023-10-26 13:05:00,65.75,65.8,65.73,65.77,32088.0,62.7671,62.8149,62.7481,62.7862,32088.0
2023-10-26 13:10:00,65.77,65.78,65.67,65.72,20705.0,62.7862,62.7958,62.6908,62.7385,20705.0
2023-10-26 13:15:00,65.72,65.76,65.69,65.7,44144.0,62.7385,62.7767,62.7099,62.7194,44144.0
2023-10-26 13:20:00,65.7,65.72,65.64,65.72,52819.0,62.7194,62.7385,62.6621,62.7385,52819.0
2023-10-26 13:25:00,65.72,65.77,65.68,65.77,33525.0,62.7385,62.7862,62.7003,62.7862,33525.0
2023-10-26 13:30:00,65.76,65.8,65.71,65.72,76387.0,62.7767,62.8149,62.729,62.7385,76387.0
2023-10-26 13:35:00,65.73,65.76,65.69,65.7,58432.0,62.7481,62.7767,62.7099,62.7194,58432.0
2023-10-26 13:40:00,65.7,65.76,65.69,65.74,36942.0,62.7194,62.7767,62.7099,62.7576,36942.0
2023-10-26 13:45:00,65.74,65.78,65.7,65.77,52559.0,62.7576,62.7958,62.7194,62.7862,52559.0
2023-10-26 13:50:00,65.78,65.91,65.76,65.89,25365.0,62.7958,62.9199,62.7767,62.9008,25365.0
2023-10-26 13:55:00,65.88,65.9,65.84,65.85,24552.0,62.8912,62.9103,62.8531,62.8626,24552.0
2023-10-26 14:00:00,65.84,65.85,65.81,65.85,21955.0,62.8531,62.8626,62.8244,62.8626,21955.0
2023-10-26 14:05:00,65.85,65.89,65.82,65.83,29182.0,62.8626,62.9008,62.834,62.8435,29182.0
2023-10-26 14:10:00,65.83,65.91,65.82,65.88,24256.0,62.8435,62.9199,62.834,62.8912,24256.0
2023-10-26 14:15:00,65.88,65.9,65.81,65.84,42871.0,62.8912,62.9103,62.8244,62.8531,42871.0
2023-10-26 14:20:00,65.84,65.86,65.75,65.75,72035.0,62.8531,62.8722,62.7671,62.7671,72035.0
2023-10-26 14:25:00,65.76,65.83,65.69,65.83,42489.0,62.7767,62.8435,62.7099,62.8435,42489.0
2023-10-26 14:30:00,65.83,65.97,65.81,65.94,46091.0,62.8435,62.9772,62.8244,62.9485,46091.0
2023-10-26 14:35:00,65.94,66.03,65.92,65.99,35870.0,62.9485,63.0344,62.9294,62.9963,35870.0
2023-10-26 14:40:00,65.98,66.02,65.91,65.92,32047.0,62.9867,63.0249,62.9199,62.9294,32047.0
2023-10-26 14:45:00,65.91,65.93,65.81,65.81,49182.0,62.9199,62.939,62.8244,62.8244,49182.0
2023-10-26 14:50:00,65.82,65.91,65.82,65.89,34029.0,62.834,62.9199,62.834,62.9008,34029.0
2023-10-26 14:55:00,65.89,65.93,65.88,65.91,26160.0,62.9008,62.939,62.8912,62.9199,26160.0
2023-10-26 15:00:00,65.91,65.96,65.88,65.93,41016.0,62.9199,62.9676,62.8912,62.939,41016.0
2023-10-26 15:05:00,65.93,65.95,65.84,65.85,26751.0,62.939,62.9581,62.8531,62.8626,26751.0
2023-10-26 15:10:00,65.86,65.86,65.77,65.78,41548.0,62.8722,62.8722,62.7862,62.7958,41548.0
2023-10-26 15:15:00,65.78,65.84,65.76,65.78,50816.0,62.7958,62.8531,62.7767,62.7958,50816.0
2023-10-26 15:20:00,65.78,65.84,65.78,65.8,41385.0,62.7958,62.8531,62.7958,62.8149,41385.0
2023-10-26 15:25:00,65.8,65.8,65.7,65.7,39949.0,62.8149,62.8149,62.7194,62.7194,39949.0
2023-10-26 15:30:00,65.7,65.8,65.69,65.79,52243.0,62.7194,62.8149,62.7099,62.8053,52243.0
2023-10-26 15:35:00,65.8,65.8,65.69,65.72,78295.0,62.8149,62.8149,62.7099,62.7385,78295.0
2023-10-26 15:40:00,65.71,65.71,65.64,65.67,63244.0,62.729,62.729,62.6621,62.6908,63244.0
2023-10-26 15:45:00,65.67,65.73,65.65,65.72,63741.0,62.6908,62.7481,62.6717,62.7385,63741.0
2023-10-26 15:50:00,65.71,65.77,65.65,65.69,171378.0,62.729,62.7862,62.6717,62.7099,171378.0
2023-10-26 15:55:00,65.68,65.74,65.63,65.66,420832.0,62.7003,62.7576,62.6526,62.6812,420832.0
2023-10-27 09:30:00,65.3,65.67,65.18,65.4,187648.0,62.3376,62.6908,62.223,62.433,187648.0
2023-10-27 09:35:00,65.41,65.84,65.4,65.8,58108.0,62.4426,62.8531,62.433,62.8149,58108.0
2023-10-27 09:40:00,65.8,65.8,65.59,65.65,54712.0,62.8149,62.8149,62.6144,62.6717,54712.0
2023-10-27 09:45:00,65.65,65.77,65.64,65.65,53679.0,62.6717,62.7862,62.6621,62.6717,53679.0
2023-10-27 09:50:00,65.65,65.7,65.5,65.67,91283.0,62.6717,62.7194,62.5285,62.6908,91283.0
2023-10-27 09:55:00,65.67,65.76,65.6,65.75,64122.0,62.6908,62.7767,62.6239,62.7671,64122.0
2023-10-27 10:00:00,65.73,65.89,65.62,65.85,69869.0,62.7481,62.9008,62.643,62.8626,69869.0
2023-10-27 10:05:00,65.86,65.91,65.77,65.78,50973.0,62.8722,62.9199,62.7862,62.7958,50973.0
2023-10-27 10:10:00,65.78,65.94,65.75,65.94,48302.0,62.7958,62.9485,62.7671,62.9485,48302.0
2023-10-27 10:15:00,65.94,65.95,65.86,65.86,26865.0,62.9485,62.9581,62.8722,62.8722,26865.0
2023-10-27 10:20:00,65.85,65.89,65.77,65.77,41502.0,62.8626,62.9008,62.7862,62.7862,41502.0
2023-10-27 10:25:00,65.77,65.84,65.73,65.83,27965.0,62.7862,62.8531,62.7481,62.8435,27965.0
2023-10-27 10:30:00,65.83,65.9,65.8,65.86,35250.0,62.8435,62.9103,62.8149,62.8722,35250.0
2023-10-27 10:35:00,65.87,66.04,65.86,65.98,41831.0,62.8817,63.044,62.8722,62.9867,41831.0
2023-10-27 10:40:00,66.0,66.01,65.86,65.93,33076.0,63.0058,63.0153,62.8722,62.939,33076.0
2023-10-27 10:45:00,65.93,66.05,65.9,66.01,78541.0,62.939,63.0535,62.9103,63.0153,78541.0
2023-10-27 10:50:00,66.01,66.03,65.87,65.93,33600.0,63.0153,63.0344,62.8817,62.939,33600.0
2023-10-27 10:55:00,65.94,65.98,65.94,65.96,14347.0,62.9485,62.9867,62.9485,62.9676,14347.0
2023-10-27 11:00:00,65.95,65.96,65.74,65.74,33503.0,62.9581,62.9676,62.7576,62.7576,33503.0
2023-10-27 11:05:00,65.73,65.88,65.73,65.88,26393.0,62.7481,62.8912,62.7481,62.8912,26393.0
2023-10-27 11:10:00,65.88,65.88,65.68,65.7,28088.0,62.8912,62.8912,62.7003,62.7194,28088.0
2023-10-27 11:15:00,65.7,65.73,65.6,65.61,46845.0,62.7194,62.7481,62.6239,62.6335,46845.0
2023-10-27 11:20:00,65.61,65.61,65.45,65.45,28796.0,62.6335,62.6335,62.4808,62.4808,28796.0
2023-10-27 11:25:00,65.45,65.52,65.43,65.48,28455.0,62.4808,62.5476,62.4617,62.5094,28455.0
2023-10-27 11:30:00,65.47,65.51,65.46,65.47,27773.0,62.4998,62.538,62.4903,62.4998,27773.0
2023-10-27 11:35:00,65.47,65.47,65.37,65.42,29780.0,62.4998,62.4998,62.4044,62.4521,29780.0
2023-10-27 11:40:00,65.42,65.42,65.29,65.3,34987.0,62.4521,62.4521,62.328,62.3376,34987.0
2023-10-27 11:45:00,65.29,65.45,65.22,65.42,29458.0,62.328,62.4808,62.2612,62.4521,29458.0
2023-10-27 11:50:00,65.44,65.45,65.38,65.41,26709.0,62.4712,62.4808,62.4139,62.4426,26709.0
2023-10-27 11:55:00,65.41,65.44,65.34,65.39,18045.0,62.4426,62.4712,62.3757,62.4235,18045.0
2023-10-27 12:00:00,65.4,65.41,65.34,65.34,21227.0,62.433,62.4426,62.3757,62.3757,21227.0
2023-10-27 12:05:00,65.34,65.38,65.32,65.34,18544.0,62.3757,62.4139,62.3567,62.3757,18544.0
2023-10-27 12:10:00,65.32,65.37,65.3,65.31,27377.0,62.3567,62.4044,62.3376,62.3471,27377.0
2023-10-27 12:15:00,65.3,65.36,65.29,65.34,15664.0,62.3376,62.3948,62.328,62.3757,15664.0
2023-10-27 12:20:00,65.34,65.37,65.3,65.31,9995.0,62.3757,62.4044,62.3376,62.3471,9995.0
2023-10-27 12:25:00,65.31,65.32,65.25,65.31,25558.0,62.3471,62.3567,62.2898,62.3471,25558.0
2023-10-27 12:30:00,65.31,65.35,65.29,65.34,19592.0,62.3471,62.3853,62.328,62.3757,19592.0
2023-10-27 12:35:00,65.34,65.4,65.31,65.4,16826.0,62.3757,62.433,62.3471,62.433,16826.0
2023-10-27 12:40:00,65.4,65.47,65.38,65.42,18591.0,62.433,62.4998,62.4139,62.4521,18591.0
2023-10-27 12:45:00,65.42,65.43,65.35,65.36,19716.0,62.4521,62.4617,62.3853,62.3948,19716.0
2023-10-27 12:50:00,65.36,65.36,65.23,65.25,30865.0,62.3948,62.3948,62.2707,62.2898,30865.0
2023-10-27 12:55:00,65.24,65.24,65.18,65.21,32010.0,62.2803,62.2803,62.223,62.2516,32010.0
2023-10-27 13:00:00,65.2,65.25,65.18,65.23,15115.0,62.2421,62.2898,62.223,62.2707,15115.0
2023-10-27 13:05:00,65.22,65.23,65.14,65.16,32302.0,62.2612,62.2707,62.1848,62.2039,32302.0
2023-10-27 13:10:00,65.16,65.17,65.09,65.12,22116.0,62.2039,62.2135,62.1371,62.1657,22116.0
2023-10-27 13:15:00,65.12,65.18,65.06,65.12,60999.0,62.1657,62.223,62.1084,62.1657,60999.0
2023-10-27 13:20:00,65.13,65.18,65.08,65.17,23903.0,62.1753,62.223,62.1275,62.2135,23903.0
2023-10-27 13:25:00,65.17,65.2,65.1,65.11,25948.0,62.2135,62.2421,62.1466,62.1562,25948.0
2023-10-27 13:30:00,65.1,65.13,65.07,65.1,20024.0,62.1466,62.1753,62.118,62.1466,20024.0
2023-10-27 13:35:00,65.09,65.11,65.0,65.05,26062.0,62.1371,62.1562,62.0512,62.0989,26062.0
2023-10-27 13:40:00,65.05,65.18,65.04,65.17,21547.0,62.0989,62.223,62.0894,62.2135,21547.0
2023-10-27 13:45:00,65.16,65.22,65.16,65.19,17889.0,62.2039,62.2612,62.2039,62.2326,17889.0
2023-10-27 13:50:00,65.21,65.22,65.16,65.17,12410.0,62.2516,62.2612,62.2039,62.2135,12410.0
2023-10-27 13:55:00,65.17,65.21,65.16,65.2,20428.0,62.2135,62.2516,62.2039,62.2421,20428.0
2023-10-27 14:00:00,65.21,65.23,65.18,65.2,18786.0,62.2516,62.2707,62.223,62.2421,18786.0
2023-10-27 14:05:00,65.2,65.26,65.18,65.23,19042.0,62.2421,62.2994,62.223,62.2707,19042.0
2023-10-27 14:10:00,65.23,65.28,65.22,65.23,12859.0,62.2707,62.3185,62.2612,62.2707,12859.0
2023-10-27 14:15:00,65.23,65.32,65.2,65.23,27498.0,62.2707,62.3567,62.2421,62.2707,27498.0
2023-10-27 14:20:00,65.23,65.24,65.15,65.16,22241.0,62.2707,62.2803,62.1944,62.2039,22241.0
2023-10-27 14:25:00,65.15,65.17,65.06,65.09,19259.0,62.1944,62.2135,62.1084,62.1371,19259.0
2023-10-27 14:30:00,65.09,65.27,65.07,65.26,43216.0,62.1371,62.3089,62.118,62.2994,43216.0
2023-10-27 14:35:00,65.25,65.3,65.2,65.26,25147.0,62.2898,62.3376,62.2421,62.2994,25147.0
2023-10-27 14:40:00,65.25,65.29,65.23,65.28,27976.0,62.2898,62.328,62.2707,62.3185,27976.0
2023-10-27 14:45:00,65.28,65.32,65.2,65.2,36201.0,62.3185,62.3567,62.2421,62.2421,36201.0
2023-10-27 14:50:00,65.2,65.22,65.1,65.11,24422.0,62.2421,62.2612,62.1466,62.1562,24422.0
2023-10-27 14:55:00,65.11,65.12,64.97,65.01,28146.0,62.1562,62.1657,62.0225,62.0607,28146.0
2023-10-27 15:00:00,65.01,65.08,64.99,65.03,41320.0,62.0607,62.1275,62.0416,62.0798,41320.0
2023-10-27 15:05:00,65.03,65.08,64.9,64.93,214860.0,62.0798,62.1275,61.9557,61.9843,214860.0
2023-10-27 15:10:00,64.92,65.03,64.85,65.01,58936.0,61.9748,62.0798,61.908,62.0607,58936.0
2023-10-27 15:15:00,64.99,65.03,64.92,64.98,47635.0,62.0416,62.0798,61.9748,62.0321,47635.0
2023-10-27 15:20:00,64.98,64.99,64.94,64.98,40096.0,62.0321,62.0416,61.9939,62.0321,40096.0
2023-10-27 15:25:00,64.98,65.1,64.98,65.08,41227.0,62.0321,62.1466,62.0321,62.1275,41227.0
2023-10-27 15:30:00,65.09,65.14,65.01,65.02,54494.0,62.1371,62.1848,62.0607,62.0703,54494.0
2023-10-27 15:35:00,65.02,65.03,64.95,64.98,40335.0,62.0703,62.0798,62.0034,62.0321,40335.0
2023-10-27 15:40:00,64.97,65.09,64.94,65.03,46417.0,62.0225,62.1371,61.9939,62.0798,46417.0
2023-10-27 15:45:00,65.03,65.08,65.0,65.03,73952.0,62.0798,62.1275,62.0512,62.0798,73952.0
2023-10-27 15:50:00,65.03,65.14,65.03,65.07,138668.0,62.0798,62.1848,62.0798,62.118,138668.0
2023-10-27 15:55:00,65.01,65.07,64.95,65.01,421880.0,62.0607,62.118,62.0034,62.0607,421880.0
2023-10-30 09:30:00,65.42,65.83,65.42,65.51,91116.0,62.4521,62.8435,62.4521,62.538,91116.0
2023-10-30 09:35:00,65.53,65.7,65.51,65.63,57781.0,62.5571,62.7194,62.538,62.6526,57781.0
2023-10-30 09:40:00,65.63,65.76,65.61,65.65,29800.0,62.6526,62.7767,62.6335,62.6717,29800.0
2023-10-30 09:45:00,65.64,65.68,65.48,65.49,27609.0,62.6621,62.7003,62.5094,62.5189,27609.0
2023-10-30 09:50:00,65.5,65.59,65.44,65.58,22149.0,62.5285,62.6144,62.4712,62.6049,22149.0
2023-10-30 09:55:00,65.58,65.63,65.46,65.46,44049.0,62.6049,62.6526,62.4903,62.4903,44049.0
2023-10-30 10:00:00,65.47,65.58,65.36,65.4,58894.0,62.4998,62.6049,62.3948,62.433,58894.0
2023-10-30 10:05:00,65.4,65.44,65.35,65.42,21648.0,62.433,62.4712,62.3853,62.4521,21648.0
2023-10-30 10:10:00,65.41,65.41,65.27,65.33,24894.0,62.4426,62.4426,62.3089,62.3662,24894.0
2023-10-30 10:15:00,65.32,65.37,65.28,65.37,34668.0,62.3567,62.4044,62.3185,62.4044,34668.0
2023-10-30 10:20:00,65.38,65.47,65.38,65.42,18552.0,62.4139,62.4998,62.4139,62.4521,18552.0
2023-10-30 10:25:00,65.43,65.52,65.39,65.48,118962.0,62.4617,62.5476,62.4235,62.5094,118962.0
2023-10-30 10:30:00,65.47,65.51,65.42,65.51,57974.0,62.4998,62.538,62.4521,62.538,57974.0
2023-10-30 10:35:00,65.51,65.54,65.39,65.41,51783.0,62.538,62.5667,62.4235,62.4426,51783.0
2023-10-30 10:40:00,65.41,65.55,65.34,65.55,150045.0,62.4426,62.5762,62.3757,62.5762,150045.0
2023-10-30 10:45:00,65.53,65.66,65.53,65.61,45664.0,62.5571,62.6812,62.5571,62.6335,45664.0
2023-10-30 10:50:00,65.6,65.6,65.48,65.51,35832.0,62.6239,62.6239,62.5094,62.538,35832.0
2023-10-30 10:55:00,65.53,65.56,65.5,65.53,31071.0,62.5571,62.5858,62.5285,62.5571,31071.0
2023-10-30 11:00:00,65.53,65.6,65.51,65.59,24797.0,62.5571,62.6239,62.538,62.6144,24797.0
2023-10-30 11:05:00,65.6,65.69,65.58,65.69,33532.0,62.6239,62.7099,62.6049,62.7099,33532.0
2023-10-30 11:10:00,65.69,65.74,65.65,65.66,50287.0,62.7099,62.7576,62.6717,62.6812,50287.0
2023-10-30 11:15:00,65.66,65.66,65.45,65.5,61607.0,62.6812,62.6812,62.4808,62.5285,61607.0
2023-10-30 11:20:00,65.49,65.5,65.38,65.43,15661.0,62.5189,62.5285,62.4139,62.4617,15661.0
2023-10-30 11:25:00,65.43,65.48,65.35,65.48,47190.0,62.4617,62.5094,62.3853,62.5094,47190.0
2023-10-30 11:30:00,65.48,65.56,65.44,65.52,36324.0,62.5094,62.5858,62.4712,62.5476,36324.0
2023-10-30 11:35:00,65.51,65.57,65.5,65.55,33964.0,62.538,62.5953,62.5285,62.5762,33964.0
2023-10-30 11:40:00,65.54,65.57,65.49,65.56,44264.0,62.5667,62.5953,62.5189,62.5858,44264.0
2023-10-30 11:45:00,65.56,65.6,65.5,65.52,66517.0,62.5858,62.6239,62.5285,62.5476,66517.0
2023-10-30 11:50:00,65.52,65.55,65.47,65.52,42303.0,62.5476,62.5762,62.4998,62.5476,42303.0
2023-10-30 11:55:00,65.52,65.58,65.51,65.57,20593.0,62.5476,62.6049,62.538,62.5953,20593.0
2023-10-30 12:00:00,65.58,65.65,65.53,65.65,42598.0,62.6049,62.6717,62.5571,62.6717,42598.0
2023-10-30 12:05:00,65.64,65.73,65.61,65.72,25468.0,62.6621,62.7481,62.6335,62.7385,25468.0
2023-10-30 12:10:00,65.73,65.76,65.7,65.74,80713.0,62.7481,62.7767,62.7194,62.7576,80713.0
2023-10-30 12:15:00,65.74,65.78,65.73,65.73,50127.0,62.7576,62.7958,62.7481,62.7481,50127.0
2023-10-30 12:20:00,65.73,65.78,65.7,65.76,26661.0,62.7481,62.7958,62.7194,62.7767,26661.0
2023-10-30 12:25:00,65.76,65.77,65.64,65.66,50918.0,62.7767,62.7862,62.6621,62.6812,50918.0
2023-10-30 12:30:00,65.65,65.66,65.6,65.65,23955.0,62.6717,62.6812,62.6239,62.6717,23955.0
2023-10-30 12:35:00,65.66,65.72,65.65,65.67,54503.0,62.6812,62.7385,62.6717,62.6908,54503.0
2023-10-30 12:40:00,65.67,65.67,65.56,65.57,29115.0,62.6908,62.6908,62.5858,62.5953,29115.0
2023-10-30 12:45:00,65.56,65.6,65.51,65.59,32269.0,62.5858,62.6239,62.538,62.6144,32269.0
2023-10-30 12:50:00,65.6,65.67,65.6,65.65,23859.0,62.6239,62.6908,62.6239,62.6717,23859.0
2023-10-30 12:55:00,65.64,65.7,65.64,65.69,28787.0,62.6621,62.7194,62.6621,62.7099,28787.0
2023-10-30 13:00:00,65.7,65.71,65.61,65.63,36895.0,62.7194,62.729,62.6335,62.6526,36895.0
2023-10-30 13:05:00,65.64,65.71,65.63,65.7,63225.0,62.6621,62.729,62.6526,62.7194,63225.0
2023-10-30 13:10:00,65.7,65.7,65.64,65.66,31911.0,62.7194,62.7194,62.6621,62.6812,31911.0
2023-10-30 13:15:00,65.66,65.73,65.66,65.69,38825.0,62.6812,62.7481,62.6812,62.7099,38825.0
2023-10-30 13:20:00,65.69,65.82,65.66,65.81,28852.0,62.7099,62.834,62.6812,62.8244,28852.0
2023-10-30 13:25:00,65.81,65.98,65.78,65.95,80627.0,62.8244,62.9867,62.7958,62.9581,80627.0
2023-10-30 13:30:00,65.96,65.99,65.76,65.77,52629.0,62.9676,62.9963,62.7767,62.7862,52629.0
2023-10-30 13:35:00,65.76,65.85,65.71,65.82,49622.0,62.7767,62.8626,62.729,62.834,49622.0
2023-10-30 13:40:00,65.82,65.85,65.79,65.81,23496.0,62.834,62.8626,62.8053,62.8244,23496.0
2023-10-30 13:45:00,65.81,65.81,65.75,65.8,18042.0,62.8244,62.8244,62.7671,62.8149,18042.0
2023-10-30 13:50:00,65.8,65.82,65.76,65.78,17250.0,62.8149,62.834,62.7767,62.7958,17250.0
2023-10-30 13:55:00,65.78,65.79,65.75,65.78,16543.0,62.7958,62.8053,62.7671,62.7958,16543.0
2023-10-30 14:00:00,65.77,65.78,65.69,65.73,18361.0,62.7862,62.7958,62.7099,62.7481,18361.0
2023-10-30 14:05:00,65.73,65.75,65.69,65.73,29350.0,62.7481,62.7671,62.7099,62.7481,29350.0
2023-10-30 14:10:00,65.74,65.79,65.74,65.78,12265.0,62.7576,62.8053,62.7576,62.7958,12265.0
2023-10-30 14:15:00,65.78,65.79,65.76,65.77,19318.0,62.7958,62.8053,62.7767,62.7862,19318.0
2023-10-30 14:20:00,65.77,65.86,65.76,65.81,64396.0,62.7862,62.8722,62.7767,62.8244,64396.0
2023-10-30 14:25:00,65.81,65.84,65.78,65.83,130981.0,62.8244,62.8531,62.7958,62.8435,130981.0
2023-10-30 14:30:00,65.82,65.92,65.81,65.91,34807.0,62.834,62.9294,62.8244,62.9199,34807.0
2023-10-30 14:35:00,65.92,66.08,65.91,66.03,90238.0,62.9294,63.0822,62.9199,63.0344,90238.0
2023-10-30 14:40:00,66.02,66.07,66.01,66.03,114023.0,63.0249,63.0726,63.0153,63.0344,114023.0
2023-10-30 14:45:00,66.03,66.06,65.97,65.98,154467.0,63.0344,63.0631,62.9772,62.9867,154467.0
2023-10-30 14:50:00,65.98,66.0,65.89,65.94,120052.0,62.9867,63.0058,62.9008,62.9485,120052.0
2023-10-30 14:55:00,65.94,65.95,65.88,65.9,47867.0,62.9485,62.9581,62.8912,62.9103,47867.0
2023-10-30 15:00:00,65.9,65.96,65.86,65.91,38961.0,62.9103,62.9676,62.8722,62.9199,38961.0
2023-10-30 15:05:00,65.91,65.98,65.89,65.98,35822.0,62.9199,62.9867,62.9008,62.9867,35822.0
2023-10-30 15:10:00,65.97,66.02,65.96,66.0,38145.0,62.9772,63.0249,62.9676,63.0058,38145.0
2023-10-30 15:15:00,66.0,66.06,65.99,66.04,31355.0,63.0058,63.0631,62.9963,63.044,31355.0
2023-10-30 15:20:00,66.05,66.07,66.0,66.03,52741.0,63.0535,63.0726,63.0058,63.0344,52741.0
2023-10-30 15:25:00,66.03,66.04,65.92,65.98,63778.0,63.0344,63.044,62.9294,62.9867,63778.0
2023-10-30 15:30:00,65.97,66.02,65.95,65.96,42651.0,62.9772,63.0249,62.9581,62.9676,42651.0
2023-10-30 15:35:00,65.96,66.07,65.95,66.06,47669.0,62.9676,63.0726,62.9581,63.0631,47669.0
2023-10-30 15:40:00,66.06,66.14,66.01,66.12,71033.0,63.0631,63.1395,63.0153,63.1204,71033.0
2023-10-30 15:45:00,66.12,66.12,66.03,66.11,110242.0,63.1204,63.1204,63.0344,63.1108,110242.0
2023-10-30 15:50:00,66.1,66.17,66.08,66.09,167390.0,63.1013,63.1681,63.0822,63.0917,167390.0
2023-10-30 15:55:00,66.08,66.09,65.93,65.99,413889.0,63.0822,63.0917,62.939,62.9963,413889.0
2023-10-31 09:30:00,66.0,66.09,65.75,65.8,79782.0,63.0058,63.0917,62.7671,62.8149,79782.0
2023-10-31 09:35:00,65.83,66.01,65.78,65.9,41804.0,62.8435,63.0153,62.7958,62.9103,41804.0
2023-10-31 09:40:00,65.91,65.96,65.73,65.73,28974.0,62.9199,62.9676,62.7481,62.7481,28974.0
2023-10-31 09:45:00,65.73,65.76,65.57,65.65,77871.0,62.7481,62.7767,62.5953,62.6717,77871.0
2023-10-31 09:50:00,65.68,65.68,65.39,65.47,41192.0,62.7003,62.7003,62.4235,62.4998,41192.0
2023-10-31 09:55:00,65.48,65.53,65.42,65.49,33034.0,62.5094,62.5571,62.4521,62.5189,33034.0
2023-10-31 10:00:00,65.48,65.48,65.33,65.47,53531.0,62.5094,62.5094,62.3662,62.4998,53531.0
2023-10-31 10:05:00,65.46,65.62,65.42,65.6,37054.0,62.4903,62.643,62.4521,62.6239,37054.0
2023-10-31 10:10:00,65.6,65.86,65.6,65.78,68733.0,62.6239,62.8722,62.6239,62.7958,68733.0
2023-10-31 10:15:00,65.78,65.79,65.67,65.67,76237.0,62.7958,62.8053,62.6908,62.6908,76237.0
2023-10-31 10:20:00,65.66,65.8,65.65,65.77,64480.0,62.6812,62.8149,62.6717,62.7862,64480.0
2023-10-31 10:25:00,65.78,65.88,65.77,65.84,36104.0,62.7958,62.8912,62.7862,62.8531,36104.0
2023-10-31 10:30:00,65.84,65.88,65.76,65.84,37316.0,62.8531,62.8912,62.7767,62.8531,37316.0
2023-10-31 10:35:00,65.87,65.91,65.8,65.9,31245.0,62.8817,62.9199,62.8149,62.9103,31245.0
2023-10-31 10:40:00,65.89,66.04,65.88,66.03,28206.0,62.9008,63.044,62.8912,63.0344,28206.0
2023-10-31 10:45:00,66.02,66.1,65.98,65.98,39142.0,63.0249,63.1013,62.9867,62.9867,39142.0
2023-10-31 10:50:00,65.98,66.09,65.97,66.05,64469.0,62.9867,63.0917,62.9772,63.0535,64469.0
2023-10-31 10:55:00,66.06,66.08,66.0,66.04,36703.0,63.0631,63.0822,63.0058,63.044,36703.0
2023-10-31 11:00:00,66.05,66.1,65.92,65.92,48721.0,63.0535,63.1013,62.9294,62.9294,48721.0
2023-10-31 11:05:00,65.94,65.96,65.89,65.95,19038.0,62.9485,62.9676,62.9008,62.9581,19038.0
2023-10-31 11:10:00,65.95,66.09,65.95,66.06,31721.0,62.9581,63.0917,62.9581,63.0631,31721.0
2023-10-31 11:15:00,66.06,66.1,66.04,66.06,36255.0,63.0631,63.1013,63.044,63.0631,36255.0
2023-10-31 11:20:00,66.06,66.09,66.01,66.09,48882.0,63.0631,63.0917,63.0153,63.0917,48882.0
2023-10-31 11:25:00,66.09,66.15,66.07,66.08,41000.0,63.0917,63.149,63.0726,63.0822,41000.0
2023-10-31 11:30:00,66.07,66.08,65.95,65.98,24460.0,63.0726,63.0822,62.9581,62.9867,24460.0
2023-10-31 11:35:00,66.0,66.02,65.97,66.0,18944.0,63.0058,63.0249,62.9772,63.0058,18944.0
2023-10-31 11:40:00,65.99,66.03,65.97,66.01,17502.0,62.9963,63.0344,62.9772,63.0153,17502.0
2023-10-31 11:45:00,66.02,66.08,66.0,66.08,24113.0,63.0249,63.0822,63.0058,63.0822,24113.0
2023-10-31 11:50:00,66.06,66.09,66.01,66.08,27361.0,63.0631,63.0917,63.0153,63.0822,27361.0
2023-10-31 11:55:00,66.07,66.17,66.07,66.15,29567.0,63.0726,63.1681,63.0726,63.149,29567.0
2023-10-31 12:00:00,66.16,66.16,66.05,66.05,30006.0,63.1585,63.1585,63.0535,63.0535,30006.0
2023-10-31 12:05:00,66.05,66.06,65.94,65.95,31283.0,63.0535,63.0631,62.9485,62.9581,31283.0
2023-10-31 12:10:00,65.95,65.99,65.81,65.82,36490.0,62.9581,62.9963,62.8244,62.834,36490.0
2023-10-31 12:15:00,65.83,65.95,65.79,65.91,43100.0,62.8435,62.9581,62.8053,62.9199,43100.0
2023-10-31 12:20:00,65.9,65.93,65.86,65.89,26111.0,62.9103,62.939,62.8722,62.9008,26111.0
2023-10-31 12:25:00,65.89,65.92,65.87,65.91,26509.0,62.9008,62.9294,62.8817,62.9199,26509.0
2023-10-31 12:30:00,65.91,66.01,65.89,66.0,25664.0,62.9199,63.0153,62.9008,63.0058,25664.0
2023-10-31 12:35:00,66.0,66.01,65.9,65.91,29578.0,63.0058,63.0153,62.9103,62.9199,29578.0
2023-10-31 12:40:00,65.92,66.09,65.91,66.04,32749.0,62.9294,63.0917,62.9199,63.044,32749.0
2023-10-31 12:45:00,66.03,66.05,65.98,65.99,17006.0,63.0344,63.0535,62.9867,62.9963,17006.0
2023-10-31 12:50:00,65.98,65.98,65.94,65.95,16275.0,62.9867,62.9867,62.9485,62.9581,16275.0
2023-10-31 12:55:00,65.95,66.03,65.95,65.96,33795.0,62.9581,63.0344,62.9581,62.9676,33795.0
2023-10-31 13:00:00,65.97,66.11,65.96,66.11,22226.0,62.9772,63.1108,62.9676,63.1108,22226.0
2023-10-31 13:05:00,66.11,66.15,66.09,66.14,13141.0,63.1108,63.149,63.0917,63.1395,13141.0
2023-10-31 13:10:00,66.15,66.15,66.02,66.07,21812.0,63.149,63.149,63.0249,63.0726,21812.0
2023-10-31 13:15:00,66.06,66.15,66.06,66.14,23454.0,63.0631,63.149,63.0631,63.1395,23454.0
2023-10-31 13:20:00,66.14,66.16,66.12,66.13,12047.0,63.1395,63.1585,63.1204,63.1299,12047.0
2023-10-31 13:25:00,66.13,66.15,66.1,66.12,13822.0,63.1299,63.149,63.1013,63.1204,13822.0
2023-10-31 13:30:00,66.12,66.17,66.09,66.17,24946.0,63.1204,63.1681,63.0917,63.1681,24946.0
2023-10-31 13:35:00,66.17,66.19,66.12,66.14,21143.0,63.1681,63.1872,63.1204,63.1395,21143.0
2023-10-31 13:40:00,66.13,66.21,66.12,66.17,23894.0,63.1299,63.2063,63.1204,63.1681,23894.0
2023-10-31 13:45:00,66.17,66.18,66.13,66.16,22274.0,63.1681,63.1776,63.1299,63.1585,22274.0
2023-10-31 13:50:00,66.16,66.19,66.13,66.19,22780.0,63.1585,63.1872,63.1299,63.1872,22780.0
2023-10-31 13:55:00,66.19,66.22,66.18,66.19,15353.0,63.1872,63.2158,63.1776,63.1872,15353.0
2023-10-31 14:00:00,66.2,66.24,66.17,66.22,25904.0,63.1967,63.2349,63.1681,63.2158,25904.0
2023-10-31 14:05:00,66.21,66.24,66.21,66.22,14502.0,63.2063,63.2349,63.2063,63.2158,14502.0
2023-10-31 14:10:00,66.22,66.25,66.16,66.2,22155.0,63.2158,63.2445,63.1585,63.1967,22155.0
2023-10-31 14:15:00,66.2,66.22,66.16,66.19,26373.0,63.1967,63.2158,63.1585,63.1872,26373.0
2023-10-31 14:20:00,66.2,66.24,66.19,66.2,35947.0,63.1967,63.2349,63.1872,63.1967,35947.0
2023-10-31 14:25:00,66.21,66.21,66.17,66.19,31515.0,63.2063,63.2063,63.1681,63.1872,31515.0
2023-10-31 14:30:00,66.19,66.2,66.15,66.18,30751.0,63.1872,63.1967,63.149,63.1776,30751.0
2023-10-31 14:35:00,66.19,66.19,66.14,66.17,22713.0,63.1872,63.1872,63.1395,63.1681,22713.0
2023-10-31 14:40:00,66.17,66.21,66.13,66.2,28459.0,63.1681,63.2063,63.1299,63.1967,28459.0
2023-10-31 14:45:00,66.2,66.23,66.17,66.22,21245.0,63.1967,63.2254,63.1681,63.2158,21245.0
2023-10-31 14:50:00,66.22,66.27,66.21,66.27,18481.0,63.2158,63.2636,63.2063,63.2636,18481.0
2023-10-31 14:55:00,66.27,66.3,66.24,66.26,28155.0,63.2636,63.2922,63.2349,63.254,28155.0
2023-10-31 15:00:00,66.27,66.33,66.25,66.31,31264.0,63.2636,63.3208,63.2445,63.3017,31264.0
2023-10-31 15:05:00,66.31,66.32,66.27,66.3,26957.0,63.3017,63.3113,63.2636,63.2922,26957.0
2023-10-31 15:10:00,66.3,66.32,66.26,66.27,48867.0,63.2922,63.3113,63.254,63.2636,48867.0
2023-10-31 15:15:00,66.27,66.27,66.22,66.23,33841.0,63.2636,63.2636,63.2158,63.2254,33841.0
2023-10-31 15:20:00,66.23,66.26,66.18,66.2,51487.0,63.2254,63.254,63.1776,63.1967,51487.0
2023-10-31 15:25:00,66.21,66.24,66.18,66.22,54013.0,63.2063,63.2349,63.1776,63.2158,54013.0
2023-10-31 15:30:00,66.23,66.23,66.12,66.17,61315.0,63.2254,63.2254,63.1204,63.1681,61315.0
2023-10-31 15:35:00,66.17,66.17,66.08,66.12,55647.0,63.1681,63.1681,63.0822,63.1204,55647.0
2023-10-31 15:40:00,66.12,66.18,66.08,66.13,56437.0,63.1204,63.1776,63.0822,63.1299,56437.0
2023-10-31 15:45:00,66.13,66.23,66.1,66.21,70059.0,63.1299,63.2254,63.1013,63.2063,70059.0
2023-10-31 15:50:00,66.2,66.25,66.18,66.23,239890.0,63.1967,63.2445,63.1776,63.2254,239890.0
2023-10-31 15:55:00,66.23,66.28,66.2,66.21,252330.0,63.2254,63.2731,63.1967,63.2063,252330.0
2023-11-01 09:30:00,66.45,66.64,66.38,66.59,65143.0,63.4354,63.6168,63.3686,63.569,65143.0
2023-11-01 09:35:00,66.57,66.71,66.46,66.47,21045.0,63.5499,63.6836,63.4449,63.4545,21045.0
2023-11-01 09:40:00,66.46,66.54,66.33,66.4,54162.0,63.4449,63.5213,63.3208,63.3877,54162.0
2023-11-01 09:45:00,66.41,66.6,66.24,66.54,51155.0,63.3972,63.5786,63.2349,63.5213,51155.0
2023-11-01 09:50:00,66.51,66.57,66.42,66.49,26403.0,63.4927,63.5499,63.4067,63.4736,26403.0
2023-11-01 09:55:00,66.5,66.61,66.49,66.53,24583.0,63.4831,63.5881,63.4736,63.5118,24583.0
2023-11-01 10:00:00,66.54,66.72,66.48,66.67,34498.0,63.5213,63.6931,63.464,63.6454,34498.0
2023-11-01 10:05:00,66.66,66.89,66.64,66.87,28914.0,63.6359,63.8554,63.6168,63.8363,28914.0
2023-11-01 10:10:00,66.87,66.94,66.81,66.94,18080.0,63.8363,63.9032,63.7791,63.9032,18080.0
2023-11-01 10:15:00,66.94,67.0,66.89,66.95,31044.0,63.9032,63.9604,63.8554,63.9127,31044.0
2023-11-01 10:20:00,66.95,67.0,66.89,67.0,40382.0,63.9127,63.9604,63.8554,63.9604,40382.0
2023-11-01 10:25:00,67.01,67.03,66.93,67.02,25954.0,63.97,63.9891,63.8936,63.9795,25954.0
2023-11-01 10:30:00,67.02,67.04,66.93,66.98,32977.0,63.9795,63.9986,63.8936,63.9413,32977.0
2023-11-01 10:35:00,66.98,67.0,66.87,66.89,42009.0,63.9413,63.9604,63.8363,63.8554,42009.0
2023-11-01 10:40:00,66.88,66.95,66.87,66.92,19709.0,63.8459,63.9127,63.8363,63.8841,19709.0
2023-11-01 10:45:00,66.93,66.99,66.88,66.9,28505.0,63.8936,63.9509,63.8459,63.865,28505.0
2023-11-01 10:50:00,66.9,66.95,66.86,66.89,68516.0,63.865,63.9127,63.8268,63.8554,68516.0
2023-11-01 10:55:00,66.88,66.88,66.8,66.85,51352.0,63.8459,63.8459,63.7695,63.8172,51352.0
2023-11-01 11:00:00,66.86,66.95,66.81,66.94,61582.0,63.8268,63.9127,63.7791,63.9032,61582.0
2023-11-01 11:05:00,66.94,67.06,66.93,67.06,33850.0,63.9032,64.0177,63.8936,64.0177,33850.0
2023-11-01 11:10:00,67.05,67.05,66.87,66.87,27184.0,64.0082,64.0082,63.8363,63.8363,27184.0
2023-11-01 11:15:00,66.84,66.85,66.75,66.8,26425.0,63.8077,63.8172,63.7218,63.7695,26425.0
2023-11-01 11:20:00,66.8,66.92,66.79,66.91,52874.0,63.7695,63.8841,63.76,63.8745,52874.0
2023-11-01 11:25:00,66.91,66.92,66.84,66.88,33503.0,63.8745,63.8841,63.8077,63.8459,33503.0
2023-11-01 11:30:00,66.88,66.98,66.83,66.98,21988.0,63.8459,63.9413,63.7981,63.9413,21988.0
2023-11-01 11:35:00,66.97,67.09,66.93,67.0,61342.0,63.9318,64.0464,63.8936,63.9604,61342.0
2023-11-01 11:40:00,67.01,67.06,66.99,67.0,20370.0,63.97,64.0177,63.9509,63.9604,20370.0
2023-11-01 11:45:00,67.0,67.03,66.94,67.03,22660.0,63.9604,63.9891,63.9032,63.9891,22660.0
2023-11-01 11:50:00,67.03,67.04,66.99,67.03,20515.0,63.9891,63.9986,63.9509,63.9891,20515.0
2023-11-01 11:55:00,67.03,67.03,66.92,66.98,31375.0,63.9891,63.9891,63.8841,63.9413,31375.0
2023-11-01 12:00:00,66.98,67.0,66.92,66.95,35761.0,63.9413,63.9604,63.8841,63.9127,35761.0
2023-11-01 12:05:00,66.96,66.98,66.91,66.95,36158.0,63.9223,63.9413,63.8745,63.9127,36158.0
2023-11-01 12:10:00,66.95,66.97,66.92,66.95,33896.0,63.9127,63.9318,63.8841,63.9127,33896.0
2023-11-01 12:15:00,66.95,66.97,66.91,66.95,46475.0,63.9127,63.9318,63.8745,63.9127,46475.0
2023-11-01 12:20:00,66.95,67.0,66.95,66.98,35559.0,63.9127,63.9604,63.9127,63.9413,35559.0
2023-11-01 12:25:00,66.97,66.98,66.92,66.93,44533.0,63.9318,63.9413,63.8841,63.8936,44533.0
2023-11-01 12:30:00,66.94,67.02,66.92,67.02,33324.0,63.9032,63.9795,63.8841,63.9795,33324.0
2023-11-01 12:35:00,67.02,67.03,66.98,67.01,25130.0,63.9795,63.9891,63.9413,63.97,25130.0
2023-11-01 12:40:00,67.02,67.02,66.94,66.97,28696.0,63.9795,63.9795,63.9032,63.9318,28696.0
2023-11-01 12:45:00,66.97,67.04,66.95,67.02,28177.0,63.9318,63.9986,63.9127,63.9795,28177.0
2023-11-01 12:50:00,67.02,67.09,66.98,67.0,29910.0,63.9795,64.0464,63.9413,63.9604,29910.0
2023-11-01 12:55:00,67.0,67.06,67.0,67.04,21237.0,63.9604,64.0177,63.9604,63.9986,21237.0
2023-11-01 13:00:00,67.05,67.06,67.03,67.03,31961.0,64.0082,64.0177,63.9891,63.9891,31961.0
2023-11-01 13:05:00,67.03,67.06,67.02,67.05,31974.0,63.9891,64.0177,63.9795,64.0082,31974.0
2023-11-01 13:10:00,67.05,67.16,67.04,67.14,38653.0,64.0082,64.1132,63.9986,64.0941,38653.0
2023-11-01 13:15:00,67.14,67.17,67.11,67.14,37244.0,64.0941,64.1227,64.0654,64.0941,37244.0
2023-11-01 13:20:00,67.15,67.15,66.93,66.94,43443.0,64.1036,64.1036,63.8936,63.9032,43443.0
2023-11-01 13:25:00,66.94,66.94,66.85,66.94,30945.0,63.9032,63.9032,63.8172,63.9032,30945.0
2023-11-01 13:30:00,66.93,66.98,66.87,66.9,38517.0,63.8936,63.9413,63.8363,63.865,38517.0
2023-11-01 13:35:00,66.9,66.95,66.88,66.93,28974.0,63.865,63.9127,63.8459,63.8936,28974.0
2023-11-01 13:40:00,66.94,66.96,66.89,66.95,33944.0,63.9032,63.9223,63.8554,63.9127,33944.0
2023-11-01 13:45:00,66.95,67.02,66.94,67.02,25892.0,63.9127,63.9795,63.9032,63.9795,25892.0
2023-11-01 13:50:00,67.02,67.08,67.01,67.02,27341.0,63.9795,64.0368,63.97,63.9795,27341.0
2023-11-01 13:55:00,67.02,67.04,67.0,67.02,16409.0,63.9795,63.9986,63.9604,63.9795,16409.0
2023-11-01 14:00:00,67.02,67.15,66.94,67.01,23914.0,63.9795,64.1036,63.9032,63.97,23914.0
2023-11-01 14:05:00,67.01,67.03,66.94,66.97,24492.0,63.97,63.9891,63.9032,63.9318,24492.0
2023-11-01 14:10:00,66.96,67.0,66.9,66.91,53023.0,63.9223,63.9604,63.865,63.8745,53023.0
2023-11-01 14:15:00,66.92,66.95,66.8,66.95,40941.0,63.8841,63.9127,63.7695,63.9127,40941.0
2023-11-01 14:20:00,66.95,67.04,66.95,67.01,24448.0,63.9127,63.9986,63.9127,63.97,24448.0
2023-11-01 14:25:00,67.01,67.08,66.99,67.03,29672.0,63.97,64.0368,63.9509,63.9891,29672.0
2023-11-01 14:30:00,67.04,67.11,67.0,67.03,40959.0,63.9986,64.0654,63.9604,63.9891,40959.0
2023-11-01 14:35:00,67.04,67.12,66.97,67.02,59569.0,63.9986,64.075,63.9318,63.9795,59569.0
2023-11-01 14:40:00,67.03,67.05,66.93,66.99,51932.0,63.9891,64.0082,63.8936,63.9509,51932.0
2023-11-01 14:45:00,66.99,67.05,66.8,66.87,81135.0,63.9509,64.0082,63.7695,63.8363,81135.0
2023-11-01 14:50:00,66.88,66.99,66.84,66.94,61096.0,63.8459,63.9509,63.8077,63.9032,61096.0
2023-11-01 14:55:00,66.95,67.01,66.91,66.92,54479.0,63.9127,63.97,63.8745,63.8841,54479.0
2023-11-01 15:00:00,66.93,67.07,66.92,67.02,100254.0,63.8936,64.0273,63.8841,63.9795,100254.0
2023-11-01 15:05:00,67.02,67.13,66.97,67.1,87519.0,63.9795,64.0845,63.9318,64.0559,87519.0
2023-11-01 15:10:00,67.11,67.19,67.07,67.09,120222.0,64.0654,64.1418,64.0273,64.0464,120222.0
2023-11-01 15:15:00,67.1,67.19,67.03,67.14,126656.0,64.0559,64.1418,63.9891,64.0941,126656.0
2023-11-01 15:20:00,67.14,67.26,67.13,67.2,104503.0,64.0941,64.2086,64.0845,64.1514,104503.0
2023-11-01 15:25:00,67.2,67.23,67.09,67.16,104381.0,64.1514,64.18,64.0464,64.1132,104381.0
2023-11-01 15:30:00,67.18,67.21,67.03,67.11,125414.0,64.1323,64.1609,63.9891,64.0654,125414.0
2023-11-01 15:35:00,67.1,67.19,67.07,67.12,113917.0,64.0559,64.1418,64.0273,64.075,113917.0
2023-11-01 15:40:00,67.11,67.15,67.07,67.14,157434.0,64.0654,64.1036,64.0273,64.0941,157434.0
2023-11-01 15:45:00,67.14,67.16,67.06,67.09,187604.0,64.0941,64.1132,64.0177,64.0464,187604.0
2023-11-01 15:50:00,67.09,67.09,66.88,66.95,272556.0,64.0464,64.0464,63.8459,63.9127,272556.0
2023-11-01 15:55:00,66.95,66.96,66.83,66.86,571764.0,63.9127,63.9223,63.7981,63.8268,571764.0
2023-11-02 09:30:00,68.5,68.82,67.23,68.0,342993.0,65.3924,65.6979,64.18,64.9151,342993.0
2023-11-02 09:35:00,68.06,68.4,67.73,68.31,138506.0,64.9723,65.2969,64.6573,65.211,138506.0
2023-11-02 09:40:00,68.32,68.67,67.77,67.82,375986.0,65.2206,65.5547,64.6955,64.7432,375986.0
2023-11-02 09:45:00,67.81,68.07,67.37,67.37,143353.0,64.7337,64.9819,64.3137,64.3137,143353.0
2023-11-02 09:50:00,67.36,67.74,67.31,67.42,111962.0,64.3041,64.6669,64.2564,64.3614,111962.0
2023-11-02 09:55:00,67.43,67.56,67.16,67.26,108814.0,64.3709,64.495,64.1132,64.2086,108814.0
2023-11-02 10:00:00,67.29,67.74,67.27,67.49,105023.0,64.2373,64.6669,64.2182,64.4282,105023.0
2023-11-02 10:05:00,67.48,67.74,67.3,67.71,73662.0,64.4187,64.6669,64.2468,64.6382,73662.0
2023-11-02 10:10:00,67.72,67.78,67.51,67.72,70508.0,64.6478,64.7051,64.4473,64.6478,70508.0
2023-11-02 10:15:00,67.72,67.78,67.55,67.58,54217.0,64.6478,64.7051,64.4855,64.5141,54217.0
2023-11-02 10:20:00,67.57,67.6,67.37,67.51,62831.0,64.5046,64.5332,64.3137,64.4473,62831.0
2023-11-02 10:25:00,67.51,67.51,67.31,67.34,59519.0,64.4473,64.4473,64.2564,64.285,59519.0
2023-11-02 10:30:00,67.36,67.84,67.36,67.72,76605.0,64.3041,64.7623,64.3041,64.6478,76605.0
2023-11-02 10:35:00,67.75,67.78,67.56,67.65,51215.0,64.6764,64.7051,64.495,64.5809,51215.0
2023-11-02 10:40:00,67.66,67.79,67.64,67.7,35407.0,64.5905,64.7146,64.5714,64.6287,35407.0
2023-11-02 10:45:00,67.7,68.02,67.69,68.0,64471.0,64.6287,64.9342,64.6191,64.9151,64471.0
2023-11-02 10:50:00,68.0,68.2,67.95,68.19,46825.0,64.9151,65.106,64.8673,65.0965,46825.0
2023-11-02 10:55:00,68.19,68.25,68.0,68.05,61090.0,65.0965,65.1537,64.9151,64.9628,61090.0
2023-11-02 11:00:00,68.05,68.12,67.99,68.08,45193.0,64.9628,65.0296,64.9055,64.9914,45193.0
2023-11-02 11:05:00,68.08,68.15,67.97,68.09,60126.0,64.9914,65.0583,64.8864,65.001,60126.0
2023-11-02 11:10:00,68.06,68.06,67.82,67.84,63823.0,64.9723,64.9723,64.7432,64.7623,63823.0
2023-11-02 11:15:00,67.84,67.96,67.75,67.88,51736.0,64.7623,64.8769,64.6764,64.8005,51736.0
2023-11-02 11:20:00,67.89,67.97,67.86,67.92,31803.0,64.8101,64.8864,64.7814,64.8387,31803.0
2023-11-02 11:25:00,67.92,68.0,67.79,67.79,51648.0,64.8387,64.9151,64.7146,64.7146,51648.0
2023-11-02 11:30:00,67.78,67.99,67.77,67.95,42962.0,64.7051,64.9055,64.6955,64.8673,42962.0
2023-11-02 11:35:00,67.95,67.99,67.88,67.91,49503.0,64.8673,64.9055,64.8005,64.8292,49503.0
2023-11-02 11:40:00,67.91,67.94,67.8,67.87,36662.0,64.8292,64.8578,64.7241,64.791,36662.0
2023-11-02 11:45:00,67.88,67.99,67.87,67.95,33965.0,64.8005,64.9055,64.791,64.8673,33965.0
2023-11-02 11:50:00,67.96,68.06,67.92,67.97,41601.0,64.8769,64.9723,64.8387,64.8864,41601.0
2023-11-02 11:55:00,67.96,67.98,67.85,67.85,39278.0,64.8769,64.896,64.7719,64.7719,39278.0
2023-11-02 12:00:00,67.85,67.95,67.84,67.91,45002.0,64.7719,64.8673,64.7623,64.8292,45002.0
2023-11-02 12:05:00,67.92,67.97,67.89,67.91,45109.0,64.8387,64.8864,64.8101,64.8292,45109.0
2023-11-02 12:10:00,67.9,67.93,67.85,67.86,45743.0,64.8196,64.8482,64.7719,64.7814,45743.0
2023-11-02 12:15:00,67.85,67.91,67.82,67.9,53020.0,64.7719,64.8292,64.7432,64.8196,53020.0
2023-11-02 12:20:00,67.89,67.9,67.83,67.84,50125.0,64.8101,64.8196,64.7528,64.7623,50125.0
2023-11-02 12:25:00,67.84,67.97,67.83,67.97,64737.0,64.7623,64.8864,64.7528,64.8864,64737.0
2023-11-02 12:30:00,67.97,68.01,67.93,67.99,42526.0,64.8864,64.9246,64.8482,64.9055,42526.0
2023-11-02 12:35:00,67.98,68.03,67.96,68.02,41093.0,64.896,64.9437,64.8769,64.9342,41093.0
2023-11-02 12:40:00,68.03,68.09,68.02,68.06,35485.0,64.9437,65.001,64.9342,64.9723,35485.0
2023-11-02 12:45:00,68.06,68.08,68.03,68.05,28527.0,64.9723,64.9914,64.9437,64.9628,28527.0
2023-11-02 12:50:00,68.06,68.08,68.0,68.0,24704.0,64.9723,64.9914,64.9151,64.9151,24704.0
2023-11-02 12:55:00,68.0,68.01,67.91,67.92,39344.0,64.9151,64.9246,64.8292,64.8387,39344.0
2023-11-02 13:00:00,67.92,67.98,67.9,67.97,33400.0,64.8387,64.896,64.8196,64.8864,33400.0
2023-11-02 13:05:00,67.96,68.04,67.95,68.03,37014.0,64.8769,64.9533,64.8673,64.9437,37014.0
2023-11-02 13:10:00,68.03,68.07,68.02,68.03,30789.0,64.9437,64.9819,64.9342,64.9437,30789.0
2023-11-02 13:15:00,68.03,68.05,67.97,67.97,34798.0,64.9437,64.9628,64.8864,64.8864,34798.0
2023-11-02 13:20:00,67.96,67.96,67.89,67.91,34624.0,64.8769,64.8769,64.8101,64.8292,34624.0
2023-11-02 13:25:00,67.91,67.94,67.89,67.92,29810.0,64.8292,64.8578,64.8101,64.8387,29810.0
2023-11-02 13:30:00,67.91,67.98,67.9,67.91,29896.0,64.8292,64.896,64.8196,64.8292,29896.0
2023-11-02 13:35:00,67.91,67.96,67.88,67.92,28705.0,64.8292,64.8769,64.8005,64.8387,28705.0
2023-11-02 13:40:00,67.91,67.95,67.9,67.93,32887.0,64.8292,64.8673,64.8196,64.8482,32887.0
2023-11-02 13:45:00,67.92,67.98,67.91,67.92,30310.0,64.8387,64.896,64.8292,64.8387,30310.0
2023-11-02 13:50:00,67.92,67.94,67.85,67.87,41020.0,64.8387,64.8578,64.7719,64.791,41020.0
2023-11-02 13:55:00,67.87,68.02,67.86,68.0,56460.0,64.791,64.9342,64.7814,64.9151,56460.0
2023-11-02 14:00:00,68.0,68.07,67.96,68.03,38240.0,64.9151,64.9819,64.8769,64.9437,38240.0
2023-11-02 14:05:00,68.05,68.06,67.99,68.01,28960.0,64.9628,64.9723,64.9055,64.9246,28960.0
2023-11-02 14:10:00,68.01,68.02,67.93,67.97,42865.0,64.9246,64.9342,64.8482,64.8864,42865.0
2023-11-02 14:15:00,67.98,68.05,67.97,68.01,25209.0,64.896,64.9628,64.8864,64.9246,25209.0
2023-11-02 14:20:00,68.02,68.08,68.0,68.08,35793.0,64.9342,64.9914,64.9151,64.9914,35793.0
2023-11-02 14:25:00,68.07,68.08,67.99,68.0,20962.0,64.9819,64.9914,64.9055,64.9151,20962.0
2023-11-02 14:30:00,68.0,68.05,67.99,68.02,36041.0,64.9151,64.9628,64.9055,64.9342,36041.0
2023-11-02 14:35:00,68.03,68.08,68.01,68.05,37162.0,64.9437,64.9914,64.9246,64.9628,37162.0
2023-11-02 14:40:00,68.05,68.06,67.98,67.98,44124.0,64.9628,64.9723,64.896,64.896,44124.0
2023-11-02 14:45:00,67.98,68.04,67.96,68.01,53846.0,64.896,64.9533,64.8769,64.9246,53846.0
2023-11-02 14:50:00,68.01,68.01,67.91,67.91,43809.0,64.9246,64.9246,64.8292,64.8292,43809.0
2023-11-02 14:55:00,67.91,67.91,67.82,67.83,46924.0,64.8292,64.8292,64.7432,64.7528,46924.0
2023-11-02 15:00:00,67.82,67.84,67.78,67.81,49776.0,64.7432,64.7623,64.7051,64.7337,49776.0
2023-11-02 15:05:00,67.81,67.87,67.79,67.8,66555.0,64.7337,64.791,64.7146,64.7241,66555.0
2023-11-02 15:10:00,67.79,67.88,67.74,67.88,59162.0,64.7146,64.8005,64.6669,64.8005,59162.0
2023-11-02 15:15:00,67.88,67.9,67.86,67.89,66767.0,64.8005,64.8196,64.7814,64.8101,66767.0
2023-11-02 15:20:00,67.88,67.9,67.84,67.89,68063.0,64.8005,64.8196,64.7623,64.8101,68063.0
2023-11-02 15:25:00,67.88,67.93,67.83,67.92,65660.0,64.8005,64.8482,64.7528,64.8387,65660.0
2023-11-02 15:30:00,67.93,68.0,67.93,67.95,98878.0,64.8482,64.9151,64.8482,64.8673,98878.0
2023-11-02 15:35:00,67.94,68.0,67.93,67.99,84339.0,64.8578,64.9151,64.8482,64.9055,84339.0
2023-11-02 15:40:00,67.99,68.04,67.96,67.97,103328.0,64.9055,64.9533,64.8769,64.8864,103328.0
2023-11-02 15:45:00,67.97,68.0,67.92,67.98,105092.0,64.8864,64.9151,64.8387,64.896,105092.0
2023-11-02 15:50:00,67.96,68.06,67.92,68.02,246362.0,64.8769,64.9723,64.8387,64.9342,246362.0
2023-11-02 15:55:00,68.01,68.05,67.94,68.0,541633.0,64.9246,64.9628,64.8578,64.9151,541633.0
2023-11-03 09:30:00,68.67,69.06,68.34,68.58,188037.0,65.5547,65.927,65.2396,65.4688,188037.0
2023-11-03 09:35:00,68.61,68.73,68.43,68.48,80940.0,65.4974,65.612,65.3256,65.3733,80940.0
2023-11-03 09:40:00,68.48,68.73,68.41,68.62,67656.0,65.3733,65.612,65.3065,65.5069,67656.0
2023-11-03 09:45:00,68.63,68.77,68.57,68.57,69667.0,65.5165,65.6501,65.4592,65.4592,69667.0
2023-11-03 09:50:00,68.57,68.71,68.54,68.6,41316.0,65.4592,65.5929,65.4306,65.4879,41316.0
2023-11-03 09:55:00,68.61,68.65,68.52,68.53,50275.0,65.4974,65.5356,65.4115,65.421,50275.0
2023-11-03 10:00:00,68.54,68.68,68.52,68.56,58707.0,65.4306,65.5642,65.4115,65.4497,58707.0
2023-11-03 10:05:00,68.54,68.54,68.38,68.41,68477.0,65.4306,65.4306,65.2778,65.3065,68477.0
2023-11-03 10:10:00,68.42,68.67,68.42,68.59,51816.0,65.316,65.5547,65.316,65.4783,51816.0
2023-11-03 10:15:00,68.59,68.82,68.59,68.77,49685.0,65.4783,65.6979,65.4783,65.6501,49685.0
2023-11-03 10:20:00,68.78,68.82,68.6,68.62,328243.0,65.6597,65.6979,65.4879,65.5069,328243.0
2023-11-03 10:25:00,68.62,68.74,68.54,68.64,77612.0,65.5069,65.6215,65.4306,65.526,77612.0
2023-11-03 10:30:00,68.66,68.74,68.61,68.7,74224.0,65.5451,65.6215,65.4974,65.5833,74224.0
2023-11-03 10:35:00,68.7,68.7,68.56,68.69,61895.0,65.5833,65.5833,65.4497,65.5738,61895.0
2023-11-03 10:40:00,68.7,68.74,68.66,68.7,77950.0,65.5833,65.6215,65.5451,65.5833,77950.0
2023-11-03 10:45:00,68.69,68.81,68.65,68.73,140983.0,65.5738,65.6883,65.5356,65.612,140983.0
2023-11-03 10:50:00,68.72,68.79,68.72,68.73,48576.0,65.6024,65.6692,65.6024,65.612,48576.0
2023-11-03 10:55:00,68.75,68.82,68.7,68.79,54693.0,65.631,65.6979,65.5833,65.6692,54693.0
2023-11-03 11:00:00,68.8,68.8,68.66,68.77,61038.0,65.6788,65.6788,65.5451,65.6501,61038.0
2023-11-03 11:05:00,68.77,68.78,68.7,68.76,48629.0,65.6501,65.6597,65.5833,65.6406,48629.0
2023-11-03 11:10:00,68.75,68.76,68.7,68.73,31400.0,65.631,65.6406,65.5833,65.612,31400.0
2023-11-03 11:15:00,68.74,68.8,68.74,68.77,56580.0,65.6215,65.6788,65.6215,65.6501,56580.0
2023-11-03 11:20:00,68.78,68.81,68.77,68.81,42137.0,65.6597,65.6883,65.6501,65.6883,42137.0
2023-11-03 11:25:00,68.81,68.95,68.8,68.9,80674.0,65.6883,65.822,65.6788,65.7742,80674.0
2023-11-03 11:30:00,68.9,68.95,68.79,68.81,393008.0,65.7742,65.822,65.6692,65.6883,393008.0
2023-11-03 11:35:00,68.82,68.84,68.78,68.83,39763.0,65.6979,65.717,65.6597,65.7074,39763.0
2023-11-03 11:40:00,68.82,68.84,68.76,68.83,50312.0,65.6979,65.717,65.6406,65.7074,50312.0
2023-11-03 11:45:00,68.83,68.83,68.76,68.78,26478.0,65.7074,65.7074,65.6406,65.6597,26478.0
2023-11-03 11:50:00,68.79,68.88,68.79,68.83,55011.0,65.6692,65.7551,65.6692,65.7074,55011.0
2023-11-03 11:55:00,68.82,68.91,68.8,68.84,70013.0,65.6979,65.7838,65.6788,65.717,70013.0
2023-11-03 12:00:00,68.83,68.87,68.82,68.84,42356.0,65.7074,65.7456,65.6979,65.717,42356.0
2023-11-03 12:05:00,68.84,68.86,68.81,68.84,40659.0,65.717,65.7361,65.6883,65.717,40659.0
2023-11-03 12:10:00,68.85,69.0,68.85,68.9,74514.0,65.7265,65.8697,65.7265,65.7742,74514.0
2023-11-03 12:15:00,68.89,68.96,68.87,68.92,38972.0,65.7647,65.8315,65.7456,65.7933,38972.0
2023-11-03 12:20:00,68.92,68.94,68.89,68.92,50942.0,65.7933,65.8124,65.7647,65.7933,50942.0
2023-11-03 12:25:00,68.92,69.02,68.89,69.02,90462.0,65.7933,65.8888,65.7647,65.8888,90462.0
2023-11-03 12:30:00,69.03,69.09,69.0,69.08,62677.0,65.8983,65.9556,65.8697,65.9461,62677.0
2023-11-03 12:35:00,69.08,69.08,69.01,69.04,41960.0,65.9461,65.9461,65.8792,65.9079,41960.0
2023-11-03 12:40:00,69.05,69.05,68.94,68.97,34851.0,65.9174,65.9174,65.8124,65.8411,34851.0
2023-11-03 12:45:00,68.96,68.97,68.88,68.92,37540.0,65.8315,65.8411,65.7551,65.7933,37540.0
2023-11-03 12:50:00,68.92,68.98,68.92,68.96,24398.0,65.7933,65.8506,65.7933,65.8315,24398.0
2023-11-03 12:55:00,68.97,69.0,68.92,68.92,38690.0,65.8411,65.8697,65.7933,65.7933,38690.0
2023-11-03 13:00:00,68.93,68.95,68.91,68.91,23076.0,65.8029,65.822,65.7838,65.7838,23076.0
2023-11-03 13:05:00,68.91,68.91,68.79,68.8,43842.0,65.7838,65.7838,65.6692,65.6788,43842.0
2023-11-03 13:10:00,68.79,68.83,68.74,68.76,35890.0,65.6692,65.7074,65.6215,65.6406,35890.0
2023-11-03 13:15:00,68.76,68.8,68.72,68.77,42545.0,65.6406,65.6788,65.6024,65.6501,42545.0
2023-11-03 13:20:00,68.77,68.81,68.69,68.7,41099.0,65.6501,65.6883,65.5738,65.5833,41099.0
2023-11-03 13:25:00,68.71,68.76,68.71,68.75,30728.0,65.5929,65.6406,65.5929,65.631,30728.0
2023-11-03 13:30:00,68.75,68.78,68.73,68.75,40483.0,65.631,65.6597,65.612,65.631,40483.0
2023-11-03 13:35:00,68.74,68.77,68.68,68.69,44946.0,65.6215,65.6501,65.5642,65.5738,44946.0
2023-11-03 13:40:00,68.68,68.73,68.65,68.67,35272.0,65.5642,65.612,65.5356,65.5547,35272.0
2023-11-03 13:45:00,68.68,68.69,68.63,68.68,28429.0,65.5642,65.5738,65.5165,65.5642,28429.0
2023-11-03 13:50:00,68.69,68.81,68.68,68.79,33664.0,65.5738,65.6883,65.5642,65.6692,33664.0
2023-11-03 13:55:00,68.8,68.91,68.8,68.87,48109.0,65.6788,65.7838,65.6788,65.7456,48109.0
2023-11-03 14:00:00,68.87,68.93,68.86,68.93,32096.0,65.7456,65.8029,65.7361,65.8029,32096.0
2023-11-03 14:05:00,68.92,68.99,68.89,68.95,72238.0,65.7933,65.8602,65.7647,65.822,72238.0
2023-11-03 14:10:00,68.96,68.99,68.93,68.97,49149.0,65.8315,65.8602,65.8029,65.8411,49149.0
2023-11-03 14:15:00,68.97,68.98,68.86,68.88,46022.0,65.8411,65.8506,65.7361,65.7551,46022.0
2023-11-03 14:20:00,68.88,68.91,68.83,68.84,29305.0,65.7551,65.7838,65.7074,65.717,29305.0
2023-11-03 14:25:00,68.84,68.86,68.81,68.83,25330.0,65.717,65.7361,65.6883,65.7074,25330.0
2023-11-03 14:30:00,68.84,68.85,68.81,68.83,31999.0,65.717,65.7265,65.6883,65.7074,31999.0
2023-11-03 14:35:00,68.82,68.93,68.8,68.92,39263.0,65.6979,65.8029,65.6788,65.7933,39263.0
2023-11-03 14:40:00,68.92,68.97,68.91,68.97,152665.0,65.7933,65.8411,65.7838,65.8411,152665.0
2023-11-03 14:45:00,68.97,69.09,68.95,69.08,83438.0,65.8411,65.9556,65.822,65.9461,83438.0
2023-11-03 14:50:00,69.08,69.09,69.03,69.09,59975.0,65.9461,65.9556,65.8983,65.9556,59975.0
2023-11-03 14:55:00,69.09,69.09,69.01,69.02,55816.0,65.9556,65.9556,65.8792,65.8888,55816.0
2023-11-03 15:00:00,69.01,69.06,68.99,69.03,36073.0,65.8792,65.927,65.8602,65.8983,36073.0
2023-11-03 15:05:00,69.04,69.05,68.98,68.98,60688.0,65.9079,65.9174,65.8506,65.8506,60688.0
2023-11-03 15:10:00,68.99,69.03,68.92,69.0,51820.0,65.8602,65.8983,65.7933,65.8697,51820.0
2023-11-03 15:15:00,69.0,69.04,68.98,69.03,50086.0,65.8697,65.9079,65.8506,65.8983,50086.0
2023-11-03 15:20:00,69.03,69.07,69.01,69.03,52205.0,65.8983,65.9365,65.8792,65.8983,52205.0
2023-11-03 15:25:00,69.03,69.03,68.92,68.93,77863.0,65.8983,65.8983,65.7933,65.8029,77863.0
2023-11-03 15:30:00,68.92,68.93,68.82,68.88,98673.0,65.7933,65.8029,65.6979,65.7551,98673.0
2023-11-03 15:35:00,68.88,68.97,68.85,68.97,87591.0,65.7551,65.8411,65.7265,65.8411,87591.0
2023-11-03 15:40:00,68.97,69.0,68.92,68.98,124390.0,65.8411,65.8697,65.7933,65.8506,124390.0
2023-11-03 15:45:00,68.98,68.99,68.9,68.92,109022.0,65.8506,65.8602,65.7742,65.7933,109022.0
2023-11-03 15:50:00,68.92,68.96,68.82,68.84,233831.0,65.7933,65.8315,65.6979,65.717,233831.0
2023-11-03 15:55:00,68.84,68.91,68.77,68.85,687642.0,65.717,65.7838,65.6501,65.7265,687642.0
2023-11-06 09:30:00,68.74,69.22,68.68,69.04,160621.0,65.6215,66.0797,65.5642,65.9079,160621.0
2023-11-06 09:35:00,69.05,69.1,68.73,68.77,86535.0,65.9174,65.9652,65.612,65.6501,86535.0
2023-11-06 09:40:00,68.77,68.84,68.62,68.84,51797.0,65.6501,65.717,65.5069,65.717,51797.0
2023-11-06 09:45:00,68.83,68.93,68.67,68.85,78301.0,65.7074,65.8029,65.5547,65.7265,78301.0
2023-11-06 09:50:00,68.86,68.9,68.81,68.88,56770.0,65.7361,65.7742,65.6883,65.7551,56770.0
2023-11-06 09:55:00,68.88,68.88,68.56,68.58,39428.0,65.7551,65.7551,65.4497,65.4688,39428.0
2023-11-06 10:00:00,68.59,68.64,68.5,68.62,56867.0,65.4783,65.526,65.3924,65.5069,56867.0
2023-11-06 10:05:00,68.62,68.71,68.56,68.67,34294.0,65.5069,65.5929,65.4497,65.5547,34294.0
2023-11-06 10:10:00,68.66,68.81,68.62,68.81,34017.0,65.5451,65.6883,65.5069,65.6883,34017.0
2023-11-06 10:15:00,68.8,68.85,68.73,68.81,41542.0,65.6788,65.7265,65.612,65.6883,41542.0
2023-11-06 10:20:00,68.81,68.83,68.72,68.81,52441.0,65.6883,65.7074,65.6024,65.6883,52441.0
2023-11-06 10:25:00,68.81,68.93,68.8,68.9,37850.0,65.6883,65.8029,65.6788,65.7742,37850.0
2023-11-06 10:30:00,68.9,68.91,68.83,68.87,34288.0,65.7742,65.7838,65.7074,65.7456,34288.0
2023-11-06 10:35:00,68.87,68.95,68.85,68.9,36483.0,65.7456,65.822,65.7265,65.7742,36483.0
2023-11-06 10:40:00,68.9,68.9,68.82,68.89,35794.0,65.7742,65.7742,65.6979,65.7647,35794.0
2023-11-06 10:45:00,68.88,68.96,68.85,68.94,43106.0,65.7551,65.8315,65.7265,65.8124,43106.0
2023-11-06 10:50:00,68.94,68.97,68.86,68.93,99689.0,65.8124,65.8411,65.7361,65.8029,99689.0
2023-11-06 10:55:00,68.93,68.94,68.86,68.92,31781.0,65.8029,65.8124,65.7361,65.7933,31781.0
2023-11-06 11:00:00,68.92,68.96,68.86,68.87,44977.0,65.7933,65.8315,65.7361,65.7456,44977.0
2023-11-06 11:05:00,68.86,68.91,68.79,68.8,42383.0,65.7361,65.7838,65.6692,65.6788,42383.0
2023-11-06 11:10:00,68.81,68.82,68.74,68.77,26830.0,65.6883,65.6979,65.6215,65.6501,26830.0
2023-11-06 11:15:00,68.77,68.77,68.73,68.75,18043.0,65.6501,65.6501,65.612,65.631,18043.0
2023-11-06 11:20:00,68.75,68.83,68.73,68.82,39406.0,65.631,65.7074,65.612,65.6979,39406.0
2023-11-06 11:25:00,68.81,68.86,68.8,68.81,32075.0,65.6883,65.7361,65.6788,65.6883,32075.0
2023-11-06 11:30:00,68.81,68.81,68.73,68.76,28443.0,65.6883,65.6883,65.612,65.6406,28443.0
2023-11-06 11:35:00,68.76,68.78,68.75,68.76,26032.0,65.6406,65.6597,65.631,65.6406,26032.0
2023-11-06 11:40:00,68.76,68.77,68.71,68.73,32964.0,65.6406,65.6501,65.5929,65.612,32964.0
2023-11-06 11:45:00,68.73,68.77,68.71,68.74,39284.0,65.612,65.6501,65.5929,65.6215,39284.0
2023-11-06 11:50:00,68.75,68.75,68.67,68.72,28200.0,65.631,65.631,65.5547,65.6024,28200.0
2023-11-06 11:55:00,68.72,68.72,68.65,68.68,30567.0,65.6024,65.6024,65.5356,65.5642,30567.0
2023-11-06 12:00:00,68.68,68.71,68.64,68.67,47872.0,65.5642,65.5929,65.526,65.5547,47872.0
2023-11-06 12:05:00,68.67,68.73,68.63,68.69,28011.0,65.5547,65.612,65.5165,65.5738,28011.0
2023-11-06 12:10:00,68.69,68.69,68.59,68.65,43994.0,65.5738,65.5738,65.4783,65.5356,43994.0
2023-11-06 12:15:00,68.64,68.66,68.59,68.65,29875.0,65.526,65.5451,65.4783,65.5356,29875.0
2023-11-06 12:20:00,68.65,68.73,68.64,68.67,26087.0,65.5356,65.612,65.526,65.5547,26087.0
2023-11-06 12:25:00,68.67,68.72,68.67,68.68,26871.0,65.5547,65.6024,65.5547,65.5642,26871.0
2023-11-06 12:30:00,68.69,68.7,68.65,68.69,23446.0,65.5738,65.5833,65.5356,65.5738,23446.0
2023-11-06 12:35:00,68.69,68.72,68.65,68.71,29074.0,65.5738,65.6024,65.5356,65.5929,29074.0
2023-11-06 12:40:00,68.71,68.79,68.71,68.79,34289.0,65.5929,65.6692,65.5929,65.6692,34289.0
2023-11-06 12:45:00,68.8,68.81,68.76,68.77,40811.0,65.6788,65.6883,65.6406,65.6501,40811.0
2023-11-06 12:50:00,68.77,68.79,68.73,68.75,38900.0,65.6501,65.6692,65.612,65.631,38900.0
2023-11-06 12:55:00,68.76,68.83,68.75,68.83,21643.0,65.6406,65.7074,65.631,65.7074,21643.0
2023-11-06 13:00:00,68.84,68.85,68.75,68.78,25234.0,65.717,65.7265,65.631,65.6597,25234.0
2023-11-06 13:05:00,68.78,68.8,68.76,68.77,22531.0,65.6597,65.6788,65.6406,65.6501,22531.0
2023-11-06 13:10:00,68.78,68.78,68.68,68.69,24037.0,65.6597,65.6597,65.5642,65.5738,24037.0
2023-11-06 13:15:00,68.68,68.71,68.65,68.71,23713.0,65.5642,65.5929,65.5356,65.5929,23713.0
2023-11-06 13:20:00,68.7,68.77,68.65,68.77,27776.0,65.5833,65.6501,65.5356,65.6501,27776.0
2023-11-06 13:25:00,68.77,68.79,68.75,68.78,15295.0,65.6501,65.6692,65.631,65.6597,15295.0
2023-11-06 13:30:00,68.78,68.79,68.73,68.75,21618.0,65.6597,65.6692,65.612,65.631,21618.0
2023-11-06 13:35:00,68.75,68.75,68.69,68.73,28180.0,65.631,65.631,65.5738,65.612,28180.0
2023-11-06 13:40:00,68.73,68.75,68.7,68.72,17836.0,65.612,65.631,65.5833,65.6024,17836.0
2023-11-06 13:45:00,68.72,68.73,68.68,68.7,16368.0,65.6024,65.612,65.5642,65.5833,16368.0
2023-11-06 13:50:00,68.7,68.71,68.62,68.64,35243.0,65.5833,65.5929,65.5069,65.526,35243.0
2023-11-06 13:55:00,68.64,68.66,68.59,68.6,29521.0,65.526,65.5451,65.4783,65.4879,29521.0
2023-11-06 14:00:00,68.61,68.64,68.57,68.58,32751.0,65.4974,65.526,65.4592,65.4688,32751.0
2023-11-06 14:05:00,68.57,68.6,68.54,68.55,43581.0,65.4592,65.4879,65.4306,65.4401,43581.0
2023-11-06 14:10:00,68.56,68.58,68.47,68.47,37036.0,65.4497,65.4688,65.3637,65.3637,37036.0
2023-11-06 14:15:00,68.48,68.49,68.41,68.43,41391.0,65.3733,65.3828,65.3065,65.3256,41391.0
2023-11-06 14:20:00,68.43,68.45,68.37,68.39,30295.0,65.3256,65.3447,65.2683,65.2874,30295.0
2023-11-06 14:25:00,68.38,68.46,68.38,68.46,30087.0,65.2778,65.3542,65.2778,65.3542,30087.0
2023-11-06 14:30:00,68.45,68.52,68.43,68.5,30442.0,65.3447,65.4115,65.3256,65.3924,30442.0
2023-11-06 14:35:00,68.5,68.51,68.46,68.47,29154.0,65.3924,65.4019,65.3542,65.3637,29154.0
2023-11-06 14:40:00,68.47,68.49,68.45,68.47,32540.0,65.3637,65.3828,65.3447,65.3637,32540.0
2023-11-06 14:45:00,68.48,68.48,68.4,68.45,39639.0,65.3733,65.3733,65.2969,65.3447,39639.0
2023-11-06 14:50:00,68.45,68.47,68.44,68.46,36641.0,65.3447,65.3637,65.3351,65.3542,36641.0
2023-11-06 14:55:00,68.45,68.46,68.31,68.33,44824.0,65.3447,65.3542,65.211,65.2301,44824.0
2023-11-06 15:00:00,68.33,68.41,68.31,68.41,42148.0,65.2301,65.3065,65.211,65.3065,42148.0
2023-11-06 15:05:00,68.41,68.48,68.41,68.47,36126.0,65.3065,65.3733,65.3065,65.3637,36126.0
2023-11-06 15:10:00,68.47,68.49,68.44,68.45,48015.0,65.3637,65.3828,65.3351,65.3447,48015.0
2023-11-06 15:15:00,68.45,68.46,68.39,68.41,33841.0,65.3447,65.3542,65.2874,65.3065,33841.0
2023-11-06 15:20:00,68.42,68.43,68.36,68.38,55733.0,65.316,65.3256,65.2587,65.2778,55733.0
2023-11-06 15:25:00,68.37,68.38,68.33,68.38,35100.0,65.2683,65.2778,65.2301,65.2778,35100.0
2023-11-06 15:30:00,68.37,68.4,68.34,68.38,49292.0,65.2683,65.2969,65.2396,65.2778,49292.0
2023-11-06 15:35:00,68.38,68.42,68.34,68.41,46172.0,65.2778,65.316,65.2396,65.3065,46172.0
2023-11-06 15:40:00,68.41,68.42,68.35,68.36,90481.0,65.3065,65.316,65.2492,65.2587,90481.0
2023-11-06 15:45:00,68.35,68.4,68.34,68.36,63480.0,65.2492,65.2969,65.2396,65.2587,63480.0
2023-11-06 15:50:00,68.35,68.35,68.2,68.22,148935.0,65.2492,65.2492,65.106,65.1251,148935.0
2023-11-06 15:55:00,68.21,68.25,68.18,68.25,299759.0,65.1155,65.1537,65.0869,65.1537,299759.0
2023-11-07 09:30:00,68.65,68.68,68.08,68.23,127264.0,65.5356,65.5642,64.9914,65.1346,127264.0
2023-11-07 09:35:00,68.25,68.29,68.11,68.17,48330.0,65.1537,65.1919,65.0201,65.0774,48330.0
2023-11-07 09:40:00,68.18,68.44,68.17,68.39,68668.0,65.0869,65.3351,65.0774,65.2874,68668.0
2023-11-07 09:45:00,68.4,68.48,68.31,68.41,79542.0,65.2969,65.3733,65.211,65.3065,79542.0
2023-11-07 09:50:00,68.42,68.45,68.3,68.38,59066.0,65.316,65.3447,65.2015,65.2778,59066.0
2023-11-07 09:55:00,68.39,68.55,68.36,68.55,47096.0,65.2874,65.4401,65.2587,65.4401,47096.0
2023-11-07 10:00:00,68.54,68.64,68.49,68.63,76678.0,65.4306,65.526,65.3828,65.5165,76678.0
2023-11-07 10:05:00,68.63,68.68,68.55,68.56,67468.0,65.5165,65.5642,65.4401,65.4497,67468.0
2023-11-07 10:10:00,68.55,68.56,68.41,68.45,69131.0,65.4401,65.4497,65.3065,65.3447,69131.0
2023-11-07 10:15:00,68.45,68.53,68.44,68.53,50712.0,65.3447,65.421,65.3351,65.421,50712.0
2023-11-07 10:20:00,68.53,68.6,68.51,68.59,45006.0,65.421,65.4879,65.4019,65.4783,45006.0
2023-11-07 10:25:00,68.59,68.78,68.59,68.74,43752.0,65.4783,65.6597,65.4783,65.6215,43752.0
2023-11-07 10:30:00,68.73,68.73,68.63,68.66,68714.0,65.612,65.612,65.5165,65.5451,68714.0
2023-11-07 10:35:00,68.65,68.67,68.56,68.61,94185.0,65.5356,65.5547,65.4497,65.4974,94185.0
2023-11-07 10:40:00,68.61,68.61,68.52,68.54,49179.0,65.4974,65.4974,65.4115,65.4306,49179.0
2023-11-07 10:45:00,68.55,68.57,68.52,68.56,48549.0,65.4401,65.4592,65.4115,65.4497,48549.0
2023-11-07 10:50:00,68.56,68.65,68.53,68.6,62692.0,65.4497,65.5356,65.421,65.4879,62692.0
2023-11-07 10:55:00,68.6,68.6,68.5,68.53,53778.0,65.4879,65.4879,65.3924,65.421,53778.0
2023-11-07 11:00:00,68.53,68.65,68.52,68.6,52282.0,65.421,65.5356,65.4115,65.4879,52282.0
2023-11-07 11:05:00,68.59,68.64,68.58,68.59,30406.0,65.4783,65.526,65.4688,65.4783,30406.0
2023-11-07 11:10:00,68.6,68.61,68.51,68.52,38627.0,65.4879,65.4974,65.4019,65.4115,38627.0
2023-11-07 11:15:00,68.52,68.57,68.51,68.57,22570.0,65.4115,65.4592,65.4019,65.4592,22570.0
2023-11-07 11:20:00,68.56,68.62,68.55,68.59,94327.0,65.4497,65.5069,65.4401,65.4783,94327.0
2023-11-07 11:25:00,68.6,68.7,68.59,68.7,39560.0,65.4879,65.5833,65.4783,65.5833,39560.0
2023-11-07 11:30:00,68.7,68.74,68.68,68.73,27176.0,65.5833,65.6215,65.5642,65.612,27176.0
2023-11-07 11:35:00,68.73,68.77,68.68,68.75,70230.0,65.612,65.6501,65.5642,65.631,70230.0
2023-11-07 11:40:00,68.75,68.83,68.74,68.81,46733.0,65.631,65.7074,65.6215,65.6883,46733.0
2023-11-07 11:45:00,68.8,68.81,68.72,68.75,32267.0,65.6788,65.6883,65.6024,65.631,32267.0
2023-11-07 11:50:00,68.74,68.74,68.67,68.7,52067.0,65.6215,65.6215,65.5547,65.5833,52067.0
2023-11-07 11:55:00,68.69,68.75,68.68,68.68,31834.0,65.5738,65.631,65.5642,65.5642,31834.0
2023-11-07 12:00:00,68.67,68.67,68.58,68.64,31107.0,65.5547,65.5547,65.4688,65.526,31107.0
2023-11-07 12:05:00,68.64,68.65,68.58,68.59,50681.0,65.526,65.5356,65.4688,65.4783,50681.0
2023-11-07 12:10:00,68.59,68.63,68.51,68.53,28889.0,65.4783,65.5165,65.4019,65.421,28889.0
2023-11-07 12:15:00,68.53,68.59,68.51,68.56,39553.0,65.421,65.4783,65.4019,65.4497,39553.0
2023-11-07 12:20:00,68.56,68.56,68.5,68.55,27590.0,65.4497,65.4497,65.3924,65.4401,27590.0
2023-11-07 12:25:00,68.55,68.55,68.5,68.52,36059.0,65.4401,65.4401,65.3924,65.4115,36059.0
2023-11-07 12:30:00,68.52,68.54,68.45,68.53,51014.0,65.4115,65.4306,65.3447,65.421,51014.0
2023-11-07 12:35:00,68.53,68.56,68.5,68.52,60370.0,65.421,65.4497,65.3924,65.4115,60370.0
2023-11-07 12:40:00,68.52,68.52,68.47,68.5,42513.0,65.4115,65.4115,65.3637,65.3924,42513.0
2023-11-07 12:45:00,68.5,68.55,68.48,68.52,30912.0,65.3924,65.4401,65.3733,65.4115,30912.0
2023-11-07 12:50:00,68.51,68.56,68.51,68.56,25304.0,65.4019,65.4497,65.4019,65.4497,25304.0
2023-11-07 12:55:00,68.55,68.6,68.53,68.6,32632.0,65.4401,65.4879,65.421,65.4879,32632.0
2023-11-07 13:00:00,68.59,68.64,68.58,68.59,28306.0,65.4783,65.526,65.4688,65.4783,28306.0
2023-11-07 13:05:00,68.59,68.64,68.57,68.64,39752.0,65.4783,65.526,65.4592,65.526,39752.0
2023-11-07 13:10:00,68.63,68.66,68.59,68.6,40082.0,65.5165,65.5451,65.4783,65.4879,40082.0
2023-11-07 13:15:00,68.6,68.63,68.58,68.61,40033.0,65.4879,65.5165,65.4688,65.4974,40033.0
2023-11-07 13:20:00,68.61,68.61,68.57,68.59,21396.0,65.4974,65.4974,65.4592,65.4783,21396.0
2023-11-07 13:25:00,68.59,68.62,68.57,68.61,39733.0,65.4783,65.5069,65.4592,65.4974,39733.0
2023-11-07 13:30:00,68.6,68.6,68.56,68.58,42390.0,65.4879,65.4879,65.4497,65.4688,42390.0
2023-11-07 13:35:00,68.58,68.62,68.56,68.59,24058.0,65.4688,65.5069,65.4497,65.4783,24058.0
2023-11-07 13:40:00,68.59,68.6,68.53,68.55,16739.0,65.4783,65.4879,65.421,65.4401,16739.0
2023-11-07 13:45:00,68.55,68.57,68.5,68.51,30831.0,65.4401,65.4592,65.3924,65.4019,30831.0
2023-11-07 13:50:00,68.51,68.52,68.45,68.46,20656.0,65.4019,65.4115,65.3447,65.3542,20656.0
2023-11-07 13:55:00,68.47,68.58,68.47,68.58,55340.0,65.3637,65.4688,65.3637,65.4688,55340.0
2023-11-07 14:00:00,68.58,68.61,68.54,68.59,35415.0,65.4688,65.4974,65.4306,65.4783,35415.0
2023-11-07 14:05:00,68.59,68.64,68.59,68.63,40588.0,65.4783,65.526,65.4783,65.5165,40588.0
2023-11-07 14:10:00,68.63,68.63,68.59,68.59,28231.0,65.5165,65.5165,65.4783,65.4783,28231.0
2023-11-07 14:15:00,68.59,68.61,68.56,68.57,48620.0,65.4783,65.4974,65.4497,65.4592,48620.0
2023-11-07 14:20:00,68.57,68.58,68.54,68.56,21709.0,65.4592,65.4688,65.4306,65.4497,21709.0
2023-11-07 14:25:00,68.56,68.57,68.5,68.52,25030.0,65.4497,65.4592,65.3924,65.4115,25030.0
2023-11-07 14:30:00,68.52,68.54,68.51,68.51,28394.0,65.4115,65.4306,65.4019,65.4019,28394.0
2023-11-07 14:35:00,68.52,68.53,68.43,68.44,26854.0,65.4115,65.421,65.3256,65.3351,26854.0
2023-11-07 14:40:00,68.44,68.53,68.43,68.52,28734.0,65.3351,65.421,65.3256,65.4115,28734.0
2023-11-07 14:45:00,68.53,68.58,68.51,68.58,26832.0,65.421,65.4688,65.4019,65.4688,26832.0
2023-11-07 14:50:00,68.58,68.6,68.53,68.56,25364.0,65.4688,65.4879,65.421,65.4497,25364.0
2023-11-07 14:55:00,68.56,68.57,68.46,68.47,45202.0,65.4497,65.4592,65.3542,65.3637,45202.0
2023-11-07 15:00:00,68.48,68.54,68.46,68.46,29149.0,65.3733,65.4306,65.3542,65.3542,29149.0
2023-11-07 15:05:00,68.47,68.47,68.38,68.41,33632.0,65.3637,65.3637,65.2778,65.3065,33632.0
2023-11-07 15:10:00,68.41,68.44,68.33,68.42,44901.0,65.3065,65.3351,65.2301,65.316,44901.0
2023-11-07 15:15:00,68.42,68.52,68.42,68.5,31958.0,65.316,65.4115,65.316,65.3924,31958.0
2023-11-07 15:20:00,68.51,68.58,68.48,68.56,63555.0,65.4019,65.4688,65.3733,65.4497,63555.0
2023-11-07 15:25:00,68.56,68.58,68.53,68.56,72091.0,65.4497,65.4688,65.421,65.4497,72091.0
2023-11-07 15:30:00,68.56,68.61,68.55,68.59,82337.0,65.4497,65.4974,65.4401,65.4783,82337.0
2023-11-07 15:35:00,68.59,68.62,68.58,68.62,61790.0,65.4783,65.5069,65.4688,65.5069,61790.0
2023-11-07 15:40:00,68.62,68.62,68.57,68.59,91775.0,65.5069,65.5069,65.4592,65.4783,91775.0
2023-11-07 15:45:00,68.59,68.61,68.55,68.56,298950.0,65.4783,65.4974,65.4401,65.4497,298950.0
2023-11-07 15:50:00,68.55,68.56,68.46,68.5,143993.0,65.4401,65.4497,65.3542,65.3924,143993.0
2023-11-07 15:55:00,68.49,68.52,68.45,68.5,322243.0,65.3828,65.4115,65.3447,65.3924,322243.0
2023-11-08 09:30:00,68.76,69.13,68.76,68.98,141066.0,65.6406,65.9938,65.6406,65.8506,141066.0
2023-11-08 09:35:00,68.99,69.22,68.96,69.02,50893.0,65.8602,66.0797,65.8315,65.8888,50893.0
2023-11-08 09:40:00,69.02,69.1,68.93,68.99,45833.0,65.8888,65.9652,65.8029,65.8602,45833.0
2023-11-08 09:45:00,68.98,69.07,68.91,69.06,56768.0,65.8506,65.9365,65.7838,65.927,56768.0
2023-11-08 09:50:00,69.07,69.07,68.87,68.92,44670.0,65.9365,65.9365,65.7456,65.7933,44670.0
2023-11-08 09:55:00,68.94,69.08,68.93,69.01,46114.0,65.8124,65.9461,65.8029,65.8792,46114.0
2023-11-08 10:00:00,69.02,69.13,68.98,69.07,96597.0,65.8888,65.9938,65.8506,65.9365,96597.0
2023-11-08 10:05:00,69.07,69.08,68.93,69.02,66036.0,65.9365,65.9461,65.8029,65.8888,66036.0
2023-11-08 10:10:00,69.02,69.15,69.01,69.13,56294.0,65.8888,66.0129,65.8792,65.9938,56294.0
2023-11-08 10:15:00,69.14,69.23,69.13,69.17,44915.0,66.0034,66.0893,65.9938,66.032,44915.0
2023-11-08 10:20:00,69.17,69.27,69.17,69.23,38914.0,66.032,66.1275,66.032,66.0893,38914.0
2023-11-08 10:25:00,69.23,69.36,69.22,69.3,55982.0,66.0893,66.2134,66.0797,66.1561,55982.0
2023-11-08 10:30:00,69.31,69.33,69.25,69.28,70825.0,66.1656,66.1847,66.1084,66.137,70825.0
2023-11-08 10:35:00,69.28,69.32,69.17,69.2,99100.0,66.137,66.1752,66.032,66.0606,99100.0
2023-11-08 10:40:00,69.2,69.31,69.19,69.26,43402.0,66.0606,66.1656,66.0511,66.1179,43402.0
2023-11-08 10:45:00,69.26,69.28,69.23,69.27,66469.0,66.1179,66.137,66.0893,66.1275,66469.0
2023-11-08 10:50:00,69.26,69.32,69.24,69.3,61996.0,66.1179,66.1752,66.0988,66.1561,61996.0
2023-11-08 10:55:00,69.3,69.3,69.19,69.25,67248.0,66.1561,66.1561,66.0511,66.1084,67248.0
2023-11-08 11:00:00,69.24,69.3,69.2,69.23,75703.0,66.0988,66.1561,66.0606,66.0893,75703.0
2023-11-08 11:05:00,69.22,69.24,69.16,69.17,48525.0,66.0797,66.0988,66.0224,66.032,48525.0
2023-11-08 11:10:00,69.17,69.25,69.16,69.21,43422.0,66.032,66.1084,66.0224,66.0702,43422.0
2023-11-08 11:15:00,69.2,69.22,69.14,69.19,50253.0,66.0606,66.0797,66.0034,66.0511,50253.0
2023-11-08 11:20:00,69.19,69.19,69.04,69.06,40214.0,66.0511,66.0511,65.9079,65.927,40214.0
2023-11-08 11:25:00,69.05,69.15,69.03,69.14,38464.0,65.9174,66.0129,65.8983,66.0034,38464.0
2023-11-08 11:30:00,69.14,69.16,69.06,69.14,54413.0,66.0034,66.0224,65.927,66.0034,54413.0
2023-11-08 11:35:00,69.14,69.16,69.07,69.08,42658.0,66.0034,66.0224,65.9365,65.9461,42658.0
2023-11-08 11:40:00,69.08,69.22,69.08,69.21,32474.0,65.9461,66.0797,65.9461,66.0702,32474.0
2023-11-08 11:45:00,69.22,69.29,69.21,69.26,30037.0,66.0797,66.1465,66.0702,66.1179,30037.0
2023-11-08 11:50:00,69.25,69.27,69.18,69.23,53405.0,66.1084,66.1275,66.0415,66.0893,53405.0
2023-11-08 11:55:00,69.23,69.25,69.12,69.12,60765.0,66.0893,66.1084,65.9843,65.9843,60765.0
2023-11-08 12:00:00,69.13,69.15,69.02,69.04,44231.0,65.9938,66.0129,65.8888,65.9079,44231.0
2023-11-08 12:05:00,69.03,69.06,68.89,68.91,50002.0,65.8983,65.927,65.7647,65.7838,50002.0
2023-11-08 12:10:00,68.9,68.98,68.9,68.98,28260.0,65.7742,65.8506,65.7742,65.8506,28260.0
2023-11-08 12:15:00,68.96,69.02,68.95,69.02,37046.0,65.8315,65.8888,65.822,65.8888,37046.0
2023-11-08 12:20:00,69.02,69.06,69.0,69.03,37085.0,65.8888,65.927,65.8697,65.8983,37085.0
2023-11-08 12:25:00,69.03,69.04,68.95,69.01,173214.0,65.8983,65.9079,65.822,65.8792,173214.0
2023-11-08 12:30:00,69.01,69.11,68.99,69.09,34990.0,65.8792,65.9747,65.8602,65.9556,34990.0
2023-11-08 12:35:00,69.09,69.14,69.08,69.11,35764.0,65.9556,66.0034,65.9461,65.9747,35764.0
2023-11-08 12:40:00,69.11,69.11,68.94,68.94,33950.0,65.9747,65.9747,65.8124,65.8124,33950.0
2023-11-08 12:45:00,68.94,68.97,68.92,68.95,55180.0,65.8124,65.8411,65.7933,65.822,55180.0
2023-11-08 12:50:00,68.95,68.96,68.85,68.86,65340.0,65.822,65.8315,65.7265,65.7361,65340.0
2023-11-08 12:55:00,68.86,68.95,68.85,68.95,22477.0,65.7361,65.822,65.7265,65.822,22477.0
2023-11-08 13:00:00,68.95,69.07,68.94,69.06,33931.0,65.822,65.9365,65.8124,65.927,33931.0
2023-11-08 13:05:00,69.06,69.09,68.98,68.98,35997.0,65.927,65.9556,65.8506,65.8506,35997.0
2023-11-08 13:10:00,68.98,68.99,68.87,68.88,31458.0,65.8506,65.8602,65.7456,65.7551,31458.0
2023-11-08 13:15:00,68.89,68.91,68.81,68.91,72034.0,65.7647,65.7838,65.6883,65.7838,72034.0
2023-11-08 13:20:00,68.91,68.93,68.87,68.92,35821.0,65.7838,65.8029,65.7456,65.7933,35821.0
2023-11-08 13:25:00,68.92,68.98,68.9,68.95,43256.0,65.7933,65.8506,65.7742,65.822,43256.0
2023-11-08 13:30:00,68.95,68.99,68.95,68.98,34770.0,65.822,65.8602,65.822,65.8506,34770.0
2023-11-08 13:35:00,68.97,68.97,68.9,68.92,25263.0,65.8411,65.8411,65.7742,65.7933,25263.0
2023-11-08 13:40:00,68.91,68.95,68.89,68.92,25070.0,65.7838,65.822,65.7647,65.7933,25070.0
2023-11-08 13:45:00,68.92,68.93,68.89,68.9,26806.0,65.7933,65.8029,65.7647,65.7742,26806.0
2023-11-08 13:50:00,68.9,68.96,68.9,68.95,22947.0,65.7742,65.8315,65.7742,65.822,22947.0
2023-11-08 13:55:00,68.95,68.97,68.93,68.97,34091.0,65.822,65.8411,65.8029,65.8411,34091.0
2023-11-08 14:00:00,68.97,69.02,68.96,68.99,39033.0,65.8411,65.8888,65.8315,65.8602,39033.0
2023-11-08 14:05:00,69.0,69.04,68.97,69.02,31193.0,65.8697,65.9079,65.8411,65.8888,31193.0
2023-11-08 14:10:00,69.02,69.03,68.98,68.99,26768.0,65.8888,65.8983,65.8506,65.8602,26768.0
2023-11-08 14:15:00,69.0,69.09,68.99,69.07,33381.0,65.8697,65.9556,65.8602,65.9365,33381.0
2023-11-08 14:20:00,69.07,69.12,69.05,69.09,27116.0,65.9365,65.9843,65.9174,65.9556,27116.0
2023-11-08 14:25:00,69.1,69.11,69.05,69.06,21878.0,65.9652,65.9747,65.9174,65.927,21878.0
2023-11-08 14:30:00,69.06,69.1,69.03,69.03,25793.0,65.927,65.9652,65.8983,65.8983,25793.0
2023-11-08 14:35:00,69.03,69.09,69.02,69.06,30704.0,65.8983,65.9556,65.8888,65.927,30704.0
2023-11-08 14:40:00,69.06,69.07,69.01,69.03,37280.0,65.927,65.9365,65.8792,65.8983,37280.0
2023-11-08 14:45:00,69.04,69.06,69.02,69.03,29017.0,65.9079,65.927,65.8888,65.8983,29017.0
2023-11-08 14:50:00,69.03,69.05,69.01,69.02,40866.0,65.8983,65.9174,65.8792,65.8888,40866.0
2023-11-08 14:55:00,69.02,69.03,68.98,69.01,73954.0,65.8888,65.8983,65.8506,65.8792,73954.0
2023-11-08 15:00:00,69.0,69.02,68.95,69.02,56788.0,65.8697,65.8888,65.822,65.8888,56788.0
2023-11-08 15:05:00,69.01,69.04,68.98,68.99,53382.0,65.8792,65.9079,65.8506,65.8602,53382.0
2023-11-08 15:10:00,68.99,69.06,68.97,69.04,34096.0,65.8602,65.927,65.8411,65.9079,34096.0
2023-11-08 15:15:00,69.05,69.08,69.03,69.08,38810.0,65.9174,65.9461,65.8983,65.9461,38810.0
2023-11-08 15:20:00,69.08,69.11,69.04,69.05,62270.0,65.9461,65.9747,65.9079,65.9174,62270.0
2023-11-08 15:25:00,69.05,69.06,68.95,68.95,45014.0,65.9174,65.927,65.822,65.822,45014.0
2023-11-08 15:30:00,68.95,68.98,68.94,68.98,38642.0,65.822,65.8506,65.8124,65.8506,38642.0
2023-11-08 15:35:00,68.97,69.01,68.95,69.01,73475.0,65.8411,65.8792,65.822,65.8792,73475.0
2023-11-08 15:40:00,69.01,69.06,68.98,69.0,96290.0,65.8792,65.927,65.8506,65.8697,96290.0
2023-11-08 15:45:00,69.0,69.12,68.99,69.02,99064.0,65.8697,65.9843,65.8602,65.8888,99064.0
2023-11-08 15:50:00,69.02,69.03,68.97,69.02,155608.0,65.8888,65.8983,65.8411,65.8888,155608.0
2023-11-08 15:55:00,69.02,69.07,68.98,69.02,398721.0,65.8888,65.9365,65.8506,65.8888,398721.0
2023-11-09 09:30:00,69.07,69.24,68.92,68.97,89337.0,65.9365,66.0988,65.7933,65.8411,89337.0
2023-11-09 09:35:00,68.99,69.11,68.94,69.08,40250.0,65.8602,65.9747,65.8124,65.9461,40250.0
2023-11-09 09:40:00,69.08,69.12,68.88,68.96,67280.0,65.9461,65.9843,65.7551,65.8315,67280.0
2023-11-09 09:45:00,68.96,69.0,68.89,69.0,46834.0,65.8315,65.8697,65.7647,65.8697,46834.0
2023-11-09 09:50:00,69.03,69.07,68.85,68.87,73684.0,65.8983,65.9365,65.7265,65.7456,73684.0
2023-11-09 09:55:00,68.89,68.97,68.86,68.92,67446.0,65.7647,65.8411,65.7361,65.7933,67446.0
2023-11-09 10:00:00,68.93,69.03,68.93,69.01,43583.0,65.8029,65.8983,65.8029,65.8792,43583.0
2023-11-09 10:05:00,69.02,69.11,68.95,69.11,30425.0,65.8888,65.9747,65.822,65.9747,30425.0
2023-11-09 10:10:00,69.11,69.15,69.08,69.14,36609.0,65.9747,66.0129,65.9461,66.0034,36609.0
2023-11-09 10:15:00,69.14,69.23,69.09,69.23,45756.0,66.0034,66.0893,65.9556,66.0893,45756.0
2023-11-09 10:20:00,69.23,69.29,69.18,69.18,54016.0,66.0893,66.1465,66.0415,66.0415,54016.0
2023-11-09 10:25:00,69.18,69.21,69.1,69.15,38396.0,66.0415,66.0702,65.9652,66.0129,38396.0
2023-11-09 10:30:00,69.15,69.18,69.12,69.16,47558.0,66.0129,66.0415,65.9843,66.0224,47558.0
2023-11-09 10:35:00,69.16,69.18,69.12,69.17,49099.0,66.0224,66.0415,65.9843,66.032,49099.0
2023-11-09 10:40:00,69.17,69.19,69.13,69.17,28681.0,66.032,66.0511,65.9938,66.032,28681.0
2023-11-09 10:45:00,69.16,69.25,69.16,69.24,25713.0,66.0224,66.1084,66.0224,66.0988,25713.0
2023-11-09 10:50:00,69.23,69.29,69.22,69.27,31190.0,66.0893,66.1465,66.0797,66.1275,31190.0
2023-11-09 10:55:00,69.27,69.31,69.24,69.27,34496.0,66.1275,66.1656,66.0988,66.1275,34496.0
2023-11-09 11:00:00,69.27,69.3,69.22,69.28,35799.0,66.1275,66.1561,66.0797,66.137,35799.0
2023-11-09 11:05:00,69.28,69.33,69.25,69.31,41273.0,66.137,66.1847,66.1084,66.1656,41273.0
2023-11-09 11:10:00,69.3,69.3,69.2,69.2,24722.0,66.1561,66.1561,66.0606,66.0606,24722.0
2023-11-09 11:15:00,69.21,69.25,69.19,69.23,34356.0,66.0702,66.1084,66.0511,66.0893,34356.0
2023-11-09 11:20:00,69.23,69.31,69.2,69.3,23747.0,66.0893,66.1656,66.0606,66.1561,23747.0
2023-11-09 11:25:00,69.3,69.32,69.26,69.28,28687.0,66.1561,66.1752,66.1179,66.137,28687.0
2023-11-09 11:30:00,69.28,69.29,69.19,69.2,31852.0,66.137,66.1465,66.0511,66.0606,31852.0
2023-11-09 11:35:00,69.21,69.22,69.08,69.1,34850.0,66.0702,66.0797,65.9461,65.9652,34850.0
2023-11-09 11:40:00,69.11,69.12,69.07,69.11,28321.0,65.9747,65.9843,65.9365,65.9747,28321.0
2023-11-09 11:45:00,69.1,69.12,69.04,69.11,51821.0,65.9652,65.9843,65.9079,65.9747,51821.0
2023-11-09 11:50:00,69.1,69.14,69.09,69.11,45211.0,65.9652,66.0034,65.9556,65.9747,45211.0
2023-11-09 11:55:00,69.11,69.18,69.1,69.17,30418.0,65.9747,66.0415,65.9652,66.032,30418.0
2023-11-09 12:00:00,69.17,69.24,69.15,69.23,44687.0,66.032,66.0988,66.0129,66.0893,44687.0
2023-11-09 12:05:00,69.24,69.28,69.23,69.27,47471.0,66.0988,66.137,66.0893,66.1275,47471.0
2023-11-09 12:10:00,69.28,69.3,69.25,69.3,20034.0,66.137,66.1561,66.1084,66.1561,20034.0
2023-11-09 12:15:00,69.3,69.32,69.27,69.28,31159.0,66.1561,66.1752,66.1275,66.137,31159.0
2023-11-09 12:20:00,69.28,69.3,69.25,69.27,32014.0,66.137,66.1561,66.1084,66.1275,32014.0
2023-11-09 12:25:00,69.27,69.3,69.24,69.28,31665.0,66.1275,66.1561,66.0988,66.137,31665.0
2023-11-09 12:30:00,69.28,69.29,69.24,69.27,44876.0,66.137,66.1465,66.0988,66.1275,44876.0
2023-11-09 12:35:00,69.27,69.31,69.26,69.29,17607.0,66.1275,66.1656,66.1179,66.1465,17607.0
2023-11-09 12:40:00,69.28,69.3,69.26,69.3,21421.0,66.137,66.1561,66.1179,66.1561,21421.0
2023-11-09 12:45:00,69.29,69.33,69.28,69.28,17180.0,66.1465,66.1847,66.137,66.137,17180.0
2023-11-09 12:50:00,69.29,69.33,69.28,69.33,11088.0,66.1465,66.1847,66.137,66.1847,11088.0
2023-11-09 12:55:00,69.32,69.35,69.29,69.31,30557.0,66.1752,66.2038,66.1465,66.1656,30557.0
2023-11-09 13:00:00,69.31,69.33,69.18,69.24,82259.0,66.1656,66.1847,66.0415,66.0988,82259.0
2023-11-09 13:05:00,69.25,69.31,69.19,69.23,65051.0,66.1084,66.1656,66.0511,66.0893,65051.0
2023-11-09 13:10:00,69.23,69.32,69.21,69.32,47141.0,66.0893,66.1752,66.0702,66.1752,47141.0
2023-11-09 13:15:00,69.32,69.32,69.21,69.23,29427.0,66.1752,66.1752,66.0702,66.0893,29427.0
2023-11-09 13:20:00,69.22,69.34,69.21,69.33,32455.0,66.0797,66.1943,66.0702,66.1847,32455.0
2023-11-09 13:25:00,69.33,69.35,69.28,69.34,19793.0,66.1847,66.2038,66.137,66.1943,19793.0
2023-11-09 13:30:00,69.33,69.37,69.3,69.33,35003.0,66.1847,66.2229,66.1561,66.1847,35003.0
2023-11-09 13:35:00,69.33,69.34,69.27,69.3,55815.0,66.1847,66.1943,66.1275,66.1561,55815.0
2023-11-09 13:40:00,69.3,69.3,69.13,69.14,172035.0,66.1561,66.1561,65.9938,66.0034,172035.0
2023-11-09 13:45:00,69.13,69.16,69.11,69.14,45836.0,65.9938,66.0224,65.9747,66.0034,45836.0
2023-11-09 13:50:00,69.14,69.14,69.06,69.1,39773.0,66.0034,66.0034,65.927,65.9652,39773.0
2023-11-09 13:55:00,69.11,69.18,69.09,69.12,36964.0,65.9747,66.0415,65.9556,65.9843,36964.0
2023-11-09 14:00:00,69.11,69.14,69.04,69.14,76235.0,65.9747,66.0034,65.9079,66.0034,76235.0
2023-11-09 14:05:00,69.13,69.13,69.04,69.1,60878.0,65.9938,65.9938,65.9079,65.9652,60878.0
2023-11-09 14:10:00,69.09,69.09,68.99,69.0,48875.0,65.9556,65.9556,65.8602,65.8697,48875.0
2023-11-09 14:15:00,69.0,69.03,68.95,68.98,38411.0,65.8697,65.8983,65.822,65.8506,38411.0
2023-11-09 14:20:00,68.98,69.07,68.97,69.06,37428.0,65.8506,65.9365,65.8411,65.927,37428.0
2023-11-09 14:25:00,69.06,69.14,69.05,69.09,27200.0,65.927,66.0034,65.9174,65.9556,27200.0
2023-11-09 14:30:00,69.09,69.17,69.08,69.16,44778.0,65.9556,66.032,65.9461,66.0224,44778.0
2023-11-09 14:35:00,69.16,69.17,69.04,69.06,32348.0,66.0224,66.032,65.9079,65.927,32348.0
2023-11-09 14:40:00,69.07,69.07,69.02,69.03,46632.0,65.9365,65.9365,65.8888,65.8983,46632.0
2023-11-09 14:45:00,69.04,69.1,69.04,69.09,21925.0,65.9079,65.9652,65.9079,65.9556,21925.0
2023-11-09 14:50:00,69.09,69.09,69.03,69.06,39195.0,65.9556,65.9556,65.8983,65.927,39195.0
2023-11-09 14:55:00,69.06,69.07,69.01,69.03,33399.0,65.927,65.9365,65.8792,65.8983,33399.0
2023-11-09 15:00:00,69.03,69.08,69.02,69.06,48323.0,65.8983,65.9461,65.8888,65.927,48323.0
2023-11-09 15:05:00,69.06,69.09,69.0,69.02,55761.0,65.927,65.9556,65.8697,65.8888,55761.0
2023-11-09 15:10:00,69.02,69.03,68.98,68.99,87895.0,65.8888,65.8983,65.8506,65.8602,87895.0
2023-11-09 15:15:00,68.99,69.02,68.93,69.02,40243.0,65.8602,65.8888,65.8029,65.8888,40243.0
2023-11-09 15:20:00,69.02,69.11,69.0,69.05,96027.0,65.8888,65.9747,65.8697,65.9174,96027.0
2023-11-09 15:25:00,69.05,69.08,69.03,69.06,47763.0,65.9174,65.9461,65.8983,65.927,47763.0
2023-11-09 15:30:00,69.06,69.12,69.06,69.12,78282.0,65.927,65.9843,65.927,65.9843,78282.0
2023-11-09 15:35:00,69.11,69.12,68.97,69.02,75941.0,65.9747,65.9843,65.8411,65.8888,75941.0
2023-11-09 15:40:00,69.01,69.03,68.98,69.01,90391.0,65.8792,65.8983,65.8506,65.8792,90391.0
2023-11-09 15:45:00,69.01,69.04,68.94,68.95,99228.0,65.8792,65.9079,65.8124,65.822,99228.0
2023-11-09 15:50:00,68.96,68.96,68.81,68.83,189144.0,65.8315,65.8315,65.6883,65.7074,189144.0
2023-11-09 15:55:00,68.82,68.98,68.82,68.95,699143.0,65.6979,65.8506,65.6979,65.822,699143.0
2023-11-10 09:30:00,69.07,69.31,68.82,68.86,197262.0,65.9365,66.1656,65.6979,65.7361,197262.0
2023-11-10 09:35:00,68.87,68.87,68.45,68.46,138702.0,65.7456,65.7456,65.3447,65.3542,138702.0
2023-11-10 09:40:00,68.46,68.56,68.37,68.41,78669.0,65.3542,65.4497,65.2683,65.3065,78669.0
2023-11-10 09:45:00,68.42,68.58,68.38,68.58,66027.0,65.316,65.4688,65.2778,65.4688,66027.0
2023-11-10 09:50:00,68.61,68.72,68.59,68.72,26916.0,65.4974,65.6024,65.4783,65.6024,26916.0
2023-11-10 09:55:00,68.72,68.78,68.64,68.73,50814.0,65.6024,65.6597,65.526,65.612,50814.0
2023-11-10 10:00:00,68.72,68.75,68.65,68.69,65973.0,65.6024,65.631,65.5356,65.5738,65973.0
2023-11-10 10:05:00,68.7,68.73,68.59,68.7,76689.0,65.5833,65.612,65.4783,65.5833,76689.0
2023-11-10 10:10:00,68.7,68.77,68.63,68.76,59724.0,65.5833,65.6501,65.5165,65.6406,59724.0
2023-11-10 10:15:00,68.76,68.84,68.73,68.82,55912.0,65.6406,65.717,65.612,65.6979,55912.0
2023-11-10 10:20:00,68.82,68.85,68.75,68.75,50477.0,65.6979,65.7265,65.631,65.631,50477.0
2023-11-10 10:25:00,68.76,68.77,68.68,68.75,68731.0,65.6406,65.6501,65.5642,65.631,68731.0
2023-11-10 10:30:00,68.75,68.83,68.73,68.78,51290.0,65.631,65.7074,65.612,65.6597,51290.0
2023-11-10 10:35:00,68.79,68.81,68.73,68.75,51250.0,65.6692,65.6883,65.612,65.631,51250.0
2023-11-10 10:40:00,68.74,68.83,68.71,68.82,37874.0,65.6215,65.7074,65.5929,65.6979,37874.0
2023-11-10 10:45:00,68.82,69.0,68.81,68.97,54832.0,65.6979,65.8697,65.6883,65.8411,54832.0
2023-11-10 10:50:00,68.97,69.04,68.89,68.89,63205.0,65.8411,65.9079,65.7647,65.7647,63205.0
2023-11-10 10:55:00,68.9,68.91,68.77,68.78,48193.0,65.7742,65.7838,65.6501,65.6597,48193.0
2023-11-10 11:00:00,68.78,68.92,68.77,68.91,49816.0,65.6597,65.7933,65.6501,65.7838,49816.0
2023-11-10 11:05:00,68.92,68.96,68.82,68.84,69634.0,65.7933,65.8315,65.6979,65.717,69634.0
2023-11-10 11:10:00,68.84,68.86,68.79,68.84,53404.0,65.717,65.7361,65.6692,65.717,53404.0
2023-11-10 11:15:00,68.83,68.83,68.68,68.69,95322.0,65.7074,65.7074,65.5642,65.5738,95322.0
2023-11-10 11:20:00,68.69,68.74,68.66,68.71,49939.0,65.5738,65.6215,65.5451,65.5929,49939.0
2023-11-10 11:25:00,68.72,68.76,68.7,68.73,49409.0,65.6024,65.6406,65.5833,65.612,49409.0
2023-11-10 11:30:00,68.74,68.79,68.7,68.78,58870.0,65.6215,65.6692,65.5833,65.6597,58870.0
2023-11-10 11:35:00,68.78,68.81,68.72,68.75,39889.0,65.6597,65.6883,65.6024,65.631,39889.0
2023-11-10 11:40:00,68.74,68.78,68.72,68.74,49654.0,65.6215,65.6597,65.6024,65.6215,49654.0
2023-11-10 11:45:00,68.73,68.75,68.7,68.73,48655.0,65.612,65.631,65.5833,65.612,48655.0
2023-11-10 11:50:00,68.74,68.76,68.72,68.73,51081.0,65.6215,65.6406,65.6024,65.612,51081.0
2023-11-10 11:55:00,68.72,68.75,68.72,68.73,54793.0,65.6024,65.631,65.6024,65.612,54793.0
2023-11-10 12:00:00,68.74,68.8,68.73,68.78,49006.0,65.6215,65.6788,65.612,65.6597,49006.0
2023-11-10 12:05:00,68.78,68.83,68.78,68.81,43612.0,65.6597,65.7074,65.6597,65.6883,43612.0
2023-11-10 12:10:00,68.81,68.85,68.78,68.79,43126.0,65.6883,65.7265,65.6597,65.6692,43126.0
2023-11-10 12:15:00,68.8,68.84,68.77,68.84,20904.0,65.6788,65.717,65.6501,65.717,20904.0
2023-11-10 12:20:00,68.83,68.87,68.79,68.87,43884.0,65.7074,65.7456,65.6692,65.7456,43884.0
2023-11-10 12:25:00,68.87,68.89,68.83,68.84,36354.0,65.7456,65.7647,65.7074,65.717,36354.0
2023-11-10 12:30:00,68.84,68.92,68.82,68.92,43877.0,65.717,65.7933,65.6979,65.7933,43877.0
2023-11-10 12:35:00,68.93,68.98,68.91,68.97,39134.0,65.8029,65.8506,65.7838,65.8411,39134.0
2023-11-10 12:40:00,68.96,68.96,68.87,68.88,41342.0,65.8315,65.8315,65.7456,65.7551,41342.0
2023-11-10 12:45:00,68.89,68.9,68.87,68.88,26692.0,65.7647,65.7742,65.7456,65.7551,26692.0
2023-11-10 12:50:00,68.88,68.99,68.87,68.98,29926.0,65.7551,65.8602,65.7456,65.8506,29926.0
2023-11-10 12:55:00,68.98,68.99,68.93,68.96,34364.0,65.8506,65.8602,65.8029,65.8315,34364.0
2023-11-10 13:00:00,68.97,68.98,68.92,68.92,33760.0,65.8411,65.8506,65.7933,65.7933,33760.0
2023-11-10 13:05:00,68.92,68.98,68.9,68.98,23102.0,65.7933,65.8506,65.7742,65.8506,23102.0
2023-11-10 13:10:00,68.98,69.08,68.97,69.06,42902.0,65.8506,65.9461,65.8411,65.927,42902.0
2023-11-10 13:15:00,69.06,69.1,68.98,69.1,29959.0,65.927,65.9652,65.8506,65.9652,29959.0
2023-11-10 13:20:00,69.1,69.15,69.09,69.11,34885.0,65.9652,66.0129,65.9556,65.9747,34885.0
2023-11-10 13:25:00,69.12,69.17,69.08,69.09,32061.0,65.9843,66.032,65.9461,65.9556,32061.0
2023-11-10 13:30:00,69.09,69.12,69.07,69.08,29853.0,65.9556,65.9843,65.9365,65.9461,29853.0
2023-11-10 13:35:00,69.08,69.12,69.05,69.11,44372.0,65.9461,65.9843,65.9174,65.9747,44372.0
2023-11-10 13:40:00,69.12,69.14,69.08,69.13,30192.0,65.9843,66.0034,65.9461,65.9938,30192.0
2023-11-10 13:45:00,69.13,69.16,69.12,69.15,20614.0,65.9938,66.0224,65.9843,66.0129,20614.0
2023-11-10 13:50:00,69.14,69.17,69.12,69.15,32833.0,66.0034,66.032,65.9843,66.0129,32833.0
2023-11-10 13:55:00,69.15,69.15,69.11,69.15,19849.0,66.0129,66.0129,65.9747,66.0129,19849.0
2023-11-10 14:00:00,69.14,69.16,69.11,69.12,30376.0,66.0034,66.0224,65.9747,65.9843,30376.0
2023-11-10 14:05:00,69.13,69.19,69.12,69.15,29739.0,65.9938,66.0511,65.9843,66.0129,29739.0
2023-11-10 14:10:00,69.15,69.23,69.14,69.18,37143.0,66.0129,66.0893,66.0034,66.0415,37143.0
2023-11-10 14:15:00,69.18,69.2,69.15,69.16,32661.0,66.0415,66.0606,66.0129,66.0224,32661.0
2023-11-10 14:20:00,69.16,69.16,69.11,69.12,24199.0,66.0224,66.0224,65.9747,65.9843,24199.0
2023-11-10 14:25:00,69.12,69.13,69.1,69.13,21621.0,65.9843,65.9938,65.9652,65.9938,21621.0
2023-11-10 14:30:00,69.13,69.15,69.09,69.11,33711.0,65.9938,66.0129,65.9556,65.9747,33711.0
2023-11-10 14:35:00,69.11,69.13,69.07,69.11,37038.0,65.9747,65.9938,65.9365,65.9747,37038.0
2023-11-10 14:40:00,69.11,69.13,69.09,69.09,22231.0,65.9747,65.9938,65.9556,65.9556,22231.0
2023-11-10 14:45:00,69.09,69.11,69.03,69.06,63818.0,65.9556,65.9747,65.8983,65.927,63818.0
2023-11-10 14:50:00,69.07,69.08,69.01,69.01,26894.0,65.9365,65.9461,65.8792,65.8792,26894.0
2023-11-10 14:55:00,69.01,69.03,68.96,69.03,44693.0,65.8792,65.8983,65.8315,65.8983,44693.0
2023-11-10 15:00:00,69.03,69.07,69.02,69.07,20600.0,65.8983,65.9365,65.8888,65.9365,20600.0
2023-11-10 15:05:00,69.08,69.08,69.04,69.05,41003.0,65.9461,65.9461,65.9079,65.9174,41003.0
2023-11-10 15:10:00,69.04,69.07,69.0,69.05,38955.0,65.9079,65.9365,65.8697,65.9174,38955.0
2023-11-10 15:15:00,69.05,69.07,68.99,69.04,55570.0,65.9174,65.9365,65.8602,65.9079,55570.0
2023-11-10 15:20:00,69.05,69.05,69.01,69.02,38080.0,65.9174,65.9174,65.8792,65.8888,38080.0
2023-11-10 15:25:00,69.02,69.07,68.99,69.07,72955.0,65.8888,65.9365,65.8602,65.9365,72955.0
2023-11-10 15:30:00,69.06,69.12,69.04,69.07,66383.0,65.927,65.9843,65.9079,65.9365,66383.0
2023-11-10 15:35:00,69.06,69.09,69.04,69.04,94315.0,65.927,65.9556,65.9079,65.9079,94315.0
2023-11-10 15:40:00,69.03,69.1,69.02,69.09,65832.0,65.8983,65.9652,65.8888,65.9556,65832.0
2023-11-10 15:45:00,69.09,69.17,69.05,69.05,96309.0,65.9556,66.032,65.9174,65.9174,96309.0
2023-11-10 15:50:00,69.05,69.11,69.04,69.09,129647.0,65.9174,65.9747,65.9079,65.9556,129647.0
2023-11-10 15:55:00,69.09,69.13,69.03,69.11,423195.0,65.9556,65.9938,65.8983,65.9747,423195.0
2023-11-13 09:30:00,69.03,69.2,68.96,69.05,172239.0,65.8983,66.0606,65.8315,65.9174,172239.0
2023-11-13 09:35:00,69.06,69.19,69.01,69.17,50582.0,65.927,66.0511,65.8792,66.032,50582.0
2023-11-13 09:40:00,69.19,69.51,69.16,69.49,60611.0,66.0511,66.3566,66.0224,66.3375,60611.0
2023-11-13 09:45:00,69.5,69.54,69.27,69.39,87576.0,66.347,66.3852,66.1275,66.242,87576.0
2023-11-13 09:50:00,69.38,69.43,69.31,69.38,76529.0,66.2325,66.2802,66.1656,66.2325,76529.0
2023-11-13 09:55:00,69.4,69.54,69.38,69.53,45195.0,66.2516,66.3852,66.2325,66.3757,45195.0
2023-11-13 10:00:00,69.53,69.53,69.45,69.48,79416.0,66.3757,66.3757,66.2993,66.3279,79416.0
2023-11-13 10:05:00,69.49,69.53,69.38,69.45,47133.0,66.3375,66.3757,66.2325,66.2993,47133.0
2023-11-13 10:10:00,69.46,69.51,69.4,69.49,43484.0,66.3088,66.3566,66.2516,66.3375,43484.0
2023-11-13 10:15:00,69.48,69.52,69.43,69.47,46222.0,66.3279,66.3661,66.2802,66.3184,46222.0
2023-11-13 10:20:00,69.47,69.58,69.44,69.52,52856.0,66.3184,66.4234,66.2897,66.3661,52856.0
2023-11-13 10:25:00,69.51,69.58,69.51,69.57,29715.0,66.3566,66.4234,66.3566,66.4138,29715.0
2023-11-13 10:30:00,69.58,69.7,69.57,69.66,68750.0,66.4234,66.5379,66.4138,66.4998,68750.0
2023-11-13 10:35:00,69.65,69.76,69.61,69.7,73406.0,66.4902,66.5952,66.452,66.5379,73406.0
2023-11-13 10:40:00,69.7,69.72,69.64,69.67,74981.0,66.5379,66.557,66.4807,66.5093,74981.0
2023-11-13 10:45:00,69.67,69.73,69.56,69.58,104768.0,66.5093,66.5666,66.4043,66.4234,104768.0
2023-11-13 10:50:00,69.59,69.62,69.49,69.51,139031.0,66.4329,66.4616,66.3375,66.3566,139031.0
2023-11-13 10:55:00,69.51,69.52,69.44,69.47,70524.0,66.3566,66.3661,66.2897,66.3184,70524.0
2023-11-13 11:00:00,69.46,69.46,69.35,69.35,68492.0,66.3088,66.3088,66.2038,66.2038,68492.0
2023-11-13 11:05:00,69.35,69.35,69.18,69.3,114266.0,66.2038,66.2038,66.0415,66.1561,114266.0
2023-11-13 11:10:00,69.31,69.34,69.24,69.33,59148.0,66.1656,66.1943,66.0988,66.1847,59148.0
2023-11-13 11:15:00,69.33,69.36,69.2,69.31,42745.0,66.1847,66.2134,66.0606,66.1656,42745.0
2023-11-13 11:20:00,69.32,69.4,69.28,69.34,84816.0,66.1752,66.2516,66.137,66.1943,84816.0
2023-11-13 11:25:00,69.35,69.4,69.31,69.35,41721.0,66.2038,66.2516,66.1656,66.2038,41721.0
2023-11-13 11:30:00,69.35,69.36,69.28,69.31,40574.0,66.2038,66.2134,66.137,66.1656,40574.0
2023-11-13 11:35:00,69.3,69.34,69.26,69.31,50219.0,66.1561,66.1943,66.1179,66.1656,50219.0
2023-11-13 11:40:00,69.31,69.42,69.31,69.42,29297.0,66.1656,66.2706,66.1656,66.2706,29297.0
2023-11-13 11:45:00,69.42,69.63,69.41,69.57,39589.0,66.2706,66.4711,66.2611,66.4138,39589.0
2023-11-13 11:50:00,69.57,69.66,69.56,69.66,23560.0,66.4138,66.4998,66.4043,66.4998,23560.0
2023-11-13 11:55:00,69.65,69.7,69.62,69.68,43763.0,66.4902,66.5379,66.4616,66.5189,43763.0
2023-11-13 12:00:00,69.69,69.72,69.57,69.6,29016.0,66.5284,66.557,66.4138,66.4425,29016.0
2023-11-13 12:05:00,69.59,69.6,69.5,69.51,38410.0,66.4329,66.4425,66.347,66.3566,38410.0
2023-11-13 12:10:00,69.51,69.66,69.41,69.44,43311.0,66.3566,66.4998,66.2611,66.2897,43311.0
2023-11-13 12:15:00,69.43,69.67,69.43,69.45,21126.0,66.2802,66.5093,66.2802,66.2993,21126.0
2023-11-13 12:20:00,69.45,69.66,69.43,69.48,31877.0,66.2993,66.4998,66.2802,66.3279,31877.0
2023-11-13 12:25:00,69.47,69.5,69.43,69.48,31528.0,66.3184,66.347,66.2802,66.3279,31528.0
2023-11-13 12:30:00,69.48,69.5,69.45,69.49,23050.0,66.3279,66.347,66.2993,66.3375,23050.0
2023-11-13 12:35:00,69.48,69.49,69.4,69.4,27520.0,66.3279,66.3375,66.2516,66.2516,27520.0
2023-11-13 12:40:00,69.4,69.43,69.38,69.41,25481.0,66.2516,66.2802,66.2325,66.2611,25481.0
2023-11-13 12:45:00,69.41,69.42,69.34,69.4,31278.0,66.2611,66.2706,66.1943,66.2516,31278.0
2023-11-13 12:50:00,69.4,69.41,69.37,69.4,24115.0,66.2516,66.2611,66.2229,66.2516,24115.0
2023-11-13 12:55:00,69.4,69.47,69.39,69.47,22706.0,66.2516,66.3184,66.242,66.3184,22706.0
2023-11-13 13:00:00,69.47,69.48,69.42,69.43,42917.0,66.3184,66.3279,66.2706,66.2802,42917.0
2023-11-13 13:05:00,69.42,69.45,69.4,69.41,33252.0,66.2706,66.2993,66.2516,66.2611,33252.0
2023-11-13 13:10:00,69.41,69.47,69.39,69.47,20099.0,66.2611,66.3184,66.242,66.3184,20099.0
2023-11-13 13:15:00,69.47,69.47,69.43,69.46,16636.0,66.3184,66.3184,66.2802,66.3088,16636.0
2023-11-13 13:20:00,69.45,69.48,69.42,69.44,27653.0,66.2993,66.3279,66.2706,66.2897,27653.0
2023-11-13 13:25:00,69.43,69.43,69.36,69.37,35137.0,66.2802,66.2802,66.2134,66.2229,35137.0
2023-11-13 13:30:00,69.36,69.36,69.29,69.36,26646.0,66.2134,66.2134,66.1465,66.2134,26646.0
2023-11-13 13:35:00,69.36,69.42,69.34,69.42,21632.0,66.2134,66.2706,66.1943,66.2706,21632.0
2023-11-13 13:40:00,69.42,69.46,69.38,69.45,23790.0,66.2706,66.3088,66.2325,66.2993,23790.0
2023-11-13 13:45:00,69.45,69.5,69.43,69.5,36288.0,66.2993,66.347,66.2802,66.347,36288.0
2023-11-13 13:50:00,69.5,69.5,69.41,69.43,33141.0,66.347,66.347,66.2611,66.2802,33141.0
2023-11-13 13:55:00,69.43,69.46,69.36,69.38,45939.0,66.2802,66.3088,66.2134,66.2325,45939.0
2023-11-13 14:00:00,69.37,69.46,69.37,69.44,25919.0,66.2229,66.3088,66.2229,66.2897,25919.0
2023-11-13 14:05:00,69.44,69.46,69.41,69.45,30210.0,66.2897,66.3088,66.2611,66.2993,30210.0
2023-11-13 14:10:00,69.44,69.45,69.41,69.43,35444.0,66.2897,66.2993,66.2611,66.2802,35444.0
2023-11-13 14:15:00,69.43,69.43,69.38,69.4,28634.0,66.2802,66.2802,66.2325,66.2516,28634.0
2023-11-13 14:20:00,69.4,69.41,69.38,69.39,24059.0,66.2516,66.2611,66.2325,66.242,24059.0
2023-11-13 14:25:00,69.4,69.42,69.38,69.42,17956.0,66.2516,66.2706,66.2325,66.2706,17956.0
2023-11-13 14:30:00,69.41,69.44,69.38,69.44,50174.0,66.2611,66.2897,66.2325,66.2897,50174.0
2023-11-13 14:35:00,69.44,69.5,69.44,69.5,34809.0,66.2897,66.347,66.2897,66.347,34809.0
2023-11-13 14:40:00,69.49,69.54,69.47,69.54,20945.0,66.3375,66.3852,66.3184,66.3852,20945.0
2023-11-13 14:45:00,69.53,69.56,69.47,69.48,35604.0,66.3757,66.4043,66.3184,66.3279,35604.0
2023-11-13 14:50:00,69.48,69.48,69.44,69.45,25430.0,66.3279,66.3279,66.2897,66.2993,25430.0
2023-11-13 14:55:00,69.45,69.46,69.42,69.43,37869.0,66.2993,66.3088,66.2706,66.2802,37869.0
2023-11-13 15:00:00,69.42,69.45,69.4,69.4,43316.0,66.2706,66.2993,66.2516,66.2516,43316.0
2023-11-13 15:05:00,69.41,69.43,69.36,69.43,32056.0,66.2611,66.2802,66.2134,66.2802,32056.0
2023-11-13 15:10:00,69.44,69.44,69.41,69.44,38676.0,66.2897,66.2897,66.2611,66.2897,38676.0
2023-11-13 15:15:00,69.43,69.44,69.39,69.39,38292.0,66.2802,66.2897,66.242,66.242,38292.0
2023-11-13 15:20:00,69.39,69.4,69.37,69.4,32758.0,66.242,66.2516,66.2229,66.2516,32758.0
2023-11-13 15:25:00,69.41,69.46,69.4,69.45,79054.0,66.2611,66.3088,66.2516,66.2993,79054.0
2023-11-13 15:30:00,69.45,69.49,69.43,69.49,48279.0,66.2993,66.3375,66.2802,66.3375,48279.0
2023-11-13 15:35:00,69.48,69.49,69.39,69.4,58398.0,66.3279,66.3375,66.242,66.2516,58398.0
2023-11-13 15:40:00,69.39,69.4,69.34,69.38,83568.0,66.242,66.2516,66.1943,66.2325,83568.0
2023-11-13 15:45:00,69.38,69.41,69.35,69.35,85889.0,66.2325,66.2611,66.2038,66.2038,85889.0
2023-11-13 15:50:00,69.36,69.37,69.26,69.31,133787.0,66.2134,66.2229,66.1179,66.1656,133787.0
2023-11-13 15:55:00,69.31,69.31,69.24,69.3,344349.0,66.1656,66.1656,66.0988,66.1561,344349.0
2023-11-14 09:30:00,69.8,69.95,69.62,69.81,166151.0,66.6334,66.7766,66.4616,66.643,166151.0
2023-11-14 09:35:00,69.82,69.82,69.68,69.74,65538.0,66.6525,66.6525,66.5189,66.5761,65538.0
2023-11-14 09:40:00,69.74,69.9,69.72,69.89,62268.0,66.5761,66.7289,66.557,66.7193,62268.0
2023-11-14 09:45:00,69.9,70.02,69.87,70.0,86649.0,66.7289,66.8434,66.7002,66.8243,86649.0
2023-11-14 09:50:00,70.0,70.01,69.83,69.87,64082.0,66.8243,66.8339,66.662,66.7002,64082.0
2023-11-14 09:55:00,69.87,70.04,69.87,70.01,57237.0,66.7002,66.8625,66.7002,66.8339,57237.0
2023-11-14 10:00:00,70.01,70.04,69.95,69.98,58704.0,66.8339,66.8625,66.7766,66.8052,58704.0
2023-11-14 10:05:00,69.98,70.06,69.93,70.03,63797.0,66.8052,66.8816,66.7575,66.853,63797.0
2023-11-14 10:10:00,70.04,70.17,70.04,70.14,39715.0,66.8625,66.9866,66.8625,66.958,39715.0
2023-11-14 10:15:00,70.14,70.14,69.94,70.01,50742.0,66.958,66.958,66.7671,66.8339,50742.0
2023-11-14 10:20:00,70.01,70.02,69.89,69.99,57049.0,66.8339,66.8434,66.7193,66.8148,57049.0
2023-11-14 10:25:00,69.99,70.02,69.93,70.0,61394.0,66.8148,66.8434,66.7575,66.8243,61394.0
2023-11-14 10:30:00,70.0,70.09,69.96,70.08,60788.0,66.8243,66.9103,66.7862,66.9007,60788.0
2023-11-14 10:35:00,70.09,70.11,69.99,70.01,37692.0,66.9103,66.9293,66.8148,66.8339,37692.0
2023-11-14 10:40:00,70.01,70.02,69.93,69.93,36461.0,66.8339,66.8434,66.7575,66.7575,36461.0
2023-11-14 10:45:00,69.94,69.95,69.83,69.87,44162.0,66.7671,66.7766,66.662,66.7002,44162.0
2023-11-14 10:50:00,69.88,69.95,69.86,69.95,39255.0,66.7098,66.7766,66.6907,66.7766,39255.0
2023-11-14 10:55:00,69.95,70.06,69.93,70.05,129012.0,66.7766,66.8816,66.7575,66.8721,129012.0
2023-11-14 11:00:00,70.05,70.1,70.01,70.03,93034.0,66.8721,66.9198,66.8339,66.853,93034.0
2023-11-14 11:05:00,70.03,70.09,70.03,70.06,47332.0,66.853,66.9103,66.853,66.8816,47332.0
2023-11-14 11:10:00,70.06,70.16,70.06,70.15,44461.0,66.8816,66.9771,66.8816,66.9675,44461.0
2023-11-14 11:15:00,70.14,70.24,70.13,70.16,47450.0,66.958,67.0534,66.9484,66.9771,47450.0
2023-11-14 11:20:00,70.17,70.2,70.1,70.11,56065.0,66.9866,67.0153,66.9198,66.9293,56065.0
2023-11-14 11:25:00,70.1,70.13,70.05,70.09,36178.0,66.9198,66.9484,66.8721,66.9103,36178.0
2023-11-14 11:30:00,70.09,70.1,69.96,69.98,279550.0,66.9103,66.9198,66.7862,66.8052,279550.0
2023-11-14 11:35:00,69.99,70.1,69.98,70.09,216703.0,66.8148,66.9198,66.8052,66.9103,216703.0
2023-11-14 11:40:00,70.09,70.12,70.04,70.09,45376.0,66.9103,66.9389,66.8625,66.9103,45376.0
2023-11-14 11:45:00,70.09,70.12,70.02,70.02,42096.0,66.9103,66.9389,66.8434,66.8434,42096.0
2023-11-14 11:50:00,70.02,70.07,69.98,70.03,40765.0,66.8434,66.8912,66.8052,66.853,40765.0
2023-11-14 11:55:00,70.03,70.04,69.94,69.96,25776.0,66.853,66.8625,66.7671,66.7862,25776.0
2023-11-14 12:00:00,69.97,70.01,69.95,70.0,41500.0,66.7957,66.8339,66.7766,66.8243,41500.0
2023-11-14 12:05:00,69.99,70.03,69.94,69.95,32390.0,66.8148,66.853,66.7671,66.7766,32390.0
2023-11-14 12:10:00,69.95,70.05,69.89,70.03,34788.0,66.7766,66.8721,66.7193,66.853,34788.0
2023-11-14 12:15:00,70.03,70.03,69.92,69.92,29550.0,66.853,66.853,66.748,66.748,29550.0
2023-11-14 12:20:00,69.92,69.93,69.86,69.87,28839.0,66.748,66.7575,66.6907,66.7002,28839.0
2023-11-14 12:25:00,69.87,69.92,69.86,69.89,20193.0,66.7002,66.748,66.6907,66.7193,20193.0
2023-11-14 12:30:00,69.89,69.89,69.81,69.81,39474.0,66.7193,66.7193,66.643,66.643,39474.0
2023-11-14 12:35:00,69.81,69.86,69.81,69.85,22433.0,66.643,66.6907,66.643,66.6811,22433.0
2023-11-14 12:40:00,69.86,69.86,69.76,69.78,32715.0,66.6907,66.6907,66.5952,66.6143,32715.0
2023-11-14 12:45:00,69.79,69.86,69.78,69.86,17285.0,66.6239,66.6907,66.6143,66.6907,17285.0
2023-11-14 12:50:00,69.85,69.86,69.8,69.85,22856.0,66.6811,66.6907,66.6334,66.6811,22856.0
2023-11-14 12:55:00,69.85,69.9,69.84,69.87,22205.0,66.6811,66.7289,66.6716,66.7002,22205.0
2023-11-14 13:00:00,69.87,69.87,69.83,69.87,21278.0,66.7002,66.7002,66.662,66.7002,21278.0
2023-11-14 13:05:00,69.88,69.89,69.85,69.86,34341.0,66.7098,66.7193,66.6811,66.6907,34341.0
2023-11-14 13:10:00,69.86,69.9,69.84,69.86,43471.0,66.6907,66.7289,66.6716,66.6907,43471.0
2023-11-14 13:15:00,69.85,69.89,69.84,69.88,27781.0,66.6811,66.7193,66.6716,66.7098,27781.0
2023-11-14 13:20:00,69.88,69.88,69.81,69.81,22570.0,66.7098,66.7098,66.643,66.643,22570.0
2023-11-14 13:25:00,69.81,69.85,69.79,69.85,25925.0,66.643,66.6811,66.6239,66.6811,25925.0
2023-11-14 13:30:00,69.85,69.92,69.84,69.91,30473.0,66.6811,66.748,66.6716,66.7384,30473.0
2023-11-14 13:35:00,69.9,69.92,69.84,69.92,34962.0,66.7289,66.748,66.6716,66.748,34962.0
2023-11-14 13:40:00,69.92,69.93,69.88,69.89,26298.0,66.748,66.7575,66.7098,66.7193,26298.0
2023-11-14 13:45:00,69.88,69.9,69.85,69.86,26259.0,66.7098,66.7289,66.6811,66.6907,26259.0
2023-11-14 13:50:00,69.87,69.88,69.84,69.85,26482.0,66.7002,66.7098,66.6716,66.6811,26482.0
2023-11-14 13:55:00,69.84,69.86,69.8,69.81,31185.0,66.6716,66.6907,66.6334,66.643,31185.0
2023-11-14 14:00:00,69.8,69.82,69.75,69.81,28804.0,66.6334,66.6525,66.5857,66.643,28804.0
2023-11-14 14:05:00,69.8,69.81,69.73,69.75,27259.0,66.6334,66.643,66.5666,66.5857,27259.0
2023-11-14 14:10:00,69.74,69.77,69.67,69.72,32547.0,66.5761,66.6048,66.5093,66.557,32547.0
2023-11-14 14:15:00,69.72,69.72,69.7,69.71,16411.0,66.557,66.557,66.5379,66.5475,16411.0
2023-11-14 14:20:00,69.71,69.73,69.68,69.7,31929.0,66.5475,66.5666,66.5189,66.5379,31929.0
2023-11-14 14:25:00,69.71,69.74,69.69,69.73,25224.0,66.5475,66.5761,66.5284,66.5666,25224.0
2023-11-14 14:30:00,69.73,69.78,69.72,69.77,42442.0,66.5666,66.6143,66.557,66.6048,42442.0
2023-11-14 14:35:00,69.77,69.84,69.77,69.83,25660.0,66.6048,66.6716,66.6048,66.662,25660.0
2023-11-14 14:40:00,69.83,69.83,69.77,69.81,30863.0,66.662,66.662,66.6048,66.643,30863.0
2023-11-14 14:45:00,69.82,69.86,69.82,69.84,28646.0,66.6525,66.6907,66.6525,66.6716,28646.0
2023-11-14 14:50:00,69.84,69.9,69.84,69.89,34875.0,66.6716,66.7289,66.6716,66.7193,34875.0
2023-11-14 14:55:00,69.9,69.94,69.88,69.94,38346.0,66.7289,66.7671,66.7098,66.7671,38346.0
2023-11-14 15:00:00,69.94,69.96,69.89,69.95,33001.0,66.7671,66.7862,66.7193,66.7766,33001.0
2023-11-14 15:05:00,69.96,70.01,69.95,70.01,48555.0,66.7862,66.8339,66.7766,66.8339,48555.0
2023-11-14 15:10:00,70.0,70.03,69.98,70.02,48647.0,66.8243,66.853,66.8052,66.8434,48647.0
2023-11-14 15:15:00,70.03,70.05,69.99,69.99,52672.0,66.853,66.8721,66.8148,66.8148,52672.0
2023-11-14 15:20:00,69.99,70.06,69.95,70.03,58517.0,66.8148,66.8816,66.7766,66.853,58517.0
2023-11-14 15:25:00,70.02,70.08,70.02,70.06,48535.0,66.8434,66.9007,66.8434,66.8816,48535.0
2023-11-14 15:30:00,70.06,70.1,70.05,70.06,64343.0,66.8816,66.9198,66.8721,66.8816,64343.0
2023-11-14 15:35:00,70.07,70.12,70.06,70.1,73159.0,66.8912,66.9389,66.8816,66.9198,73159.0
2023-11-14 15:40:00,70.11,70.16,70.1,70.15,84444.0,66.9293,66.9771,66.9198,66.9675,84444.0
2023-11-14 15:45:00,70.15,70.16,70.06,70.06,95293.0,66.9675,66.9771,66.8816,66.8816,95293.0
2023-11-14 15:50:00,70.04,70.08,69.99,70.01,144486.0,66.8625,66.9007,66.8148,66.8339,144486.0
2023-11-14 15:55:00,70.0,70.11,69.99,70.1,417122.0,66.8243,66.9293,66.8148,66.9198,417122.0
2023-11-15 09:30:00,69.81,70.28,69.74,70.19,219196.0,66.643,67.0916,66.5761,67.0057,219196.0
2023-11-15 09:35:00,70.19,70.35,70.16,70.31,53299.0,67.0057,67.1585,66.9771,67.1203,53299.0
2023-11-15 09:40:00,70.3,70.48,70.2,70.38,75393.0,67.1107,67.2826,67.0153,67.1871,75393.0
2023-11-15 09:45:00,70.38,70.46,70.34,70.42,56068.0,67.1871,67.2635,67.1489,67.2253,56068.0
2023-11-15 09:50:00,70.42,70.52,70.36,70.51,53779.0,67.2253,67.3207,67.168,67.3112,53779.0
2023-11-15 09:55:00,70.51,70.65,70.44,70.64,48340.0,67.3112,67.4448,67.2444,67.4353,48340.0
2023-11-15 10:00:00,70.65,70.7,70.53,70.56,111076.0,67.4448,67.4926,67.3303,67.3589,111076.0
2023-11-15 10:05:00,70.56,70.56,70.47,70.51,55366.0,67.3589,67.3589,67.273,67.3112,55366.0
2023-11-15 10:10:00,70.51,70.54,70.44,70.51,32939.0,67.3112,67.3398,67.2444,67.3112,32939.0
2023-11-15 10:15:00,70.51,70.58,70.4,70.4,41541.0,67.3112,67.378,67.2062,67.2062,41541.0
2023-11-15 10:20:00,70.42,70.43,70.38,70.41,64703.0,67.2253,67.2348,67.1871,67.2157,64703.0
2023-11-15 10:25:00,70.41,70.5,70.41,70.45,38740.0,67.2157,67.3017,67.2157,67.2539,38740.0
2023-11-15 10:30:00,70.45,70.5,70.32,70.33,67582.0,67.2539,67.3017,67.1298,67.1394,67582.0
2023-11-15 10:35:00,70.33,70.35,70.28,70.31,68285.0,67.1394,67.1585,67.0916,67.1203,68285.0
2023-11-15 10:40:00,70.32,70.32,70.16,70.17,108173.0,67.1298,67.1298,66.9771,66.9866,108173.0
2023-11-15 10:45:00,70.17,70.27,70.15,70.26,40442.0,66.9866,67.0821,66.9675,67.0725,40442.0
2023-11-15 10:50:00,70.26,70.28,70.21,70.25,38822.0,67.0725,67.0916,67.0248,67.063,38822.0
2023-11-15 10:55:00,70.25,70.27,70.21,70.23,42265.0,67.063,67.0821,67.0248,67.0439,42265.0
2023-11-15 11:00:00,70.24,70.34,70.23,70.26,34135.0,67.0534,67.1489,67.0439,67.0725,34135.0
2023-11-15 11:05:00,70.27,70.29,70.19,70.22,56756.0,67.0821,67.1012,67.0057,67.0344,56756.0
2023-11-15 11:10:00,70.22,70.25,70.16,70.18,44431.0,67.0344,67.063,66.9771,66.9962,44431.0
2023-11-15 11:15:00,70.17,70.25,70.17,70.25,42638.0,66.9866,67.063,66.9866,67.063,42638.0
2023-11-15 11:20:00,70.25,70.27,70.16,70.22,67752.0,67.063,67.0821,66.9771,67.0344,67752.0
2023-11-15 11:25:00,70.22,70.22,69.97,69.98,55731.0,67.0344,67.0344,66.7957,66.8052,55731.0
2023-11-15 11:30:00,69.98,70.0,69.82,69.84,36337.0,66.8052,66.8243,66.6525,66.6716,36337.0
2023-11-15 11:35:00,69.84,69.93,69.8,69.92,29390.0,66.6716,66.7575,66.6334,66.748,29390.0
2023-11-15 11:40:00,69.92,69.95,69.86,69.9,35066.0,66.748,66.7766,66.6907,66.7289,35066.0
2023-11-15 11:45:00,69.91,70.01,69.9,70.01,21995.0,66.7384,66.8339,66.7289,66.8339,21995.0
2023-11-15 11:50:00,70.01,70.08,69.99,70.05,24752.0,66.8339,66.9007,66.8148,66.8721,24752.0
2023-11-15 11:55:00,70.05,70.05,69.99,70.03,32716.0,66.8721,66.8721,66.8148,66.853,32716.0
2023-11-15 12:00:00,70.03,70.1,70.02,70.08,33021.0,66.853,66.9198,66.8434,66.9007,33021.0
2023-11-15 12:05:00,70.08,70.09,69.97,69.98,42057.0,66.9007,66.9103,66.7957,66.8052,42057.0
2023-11-15 12:10:00,69.98,70.04,69.96,70.03,32329.0,66.8052,66.8625,66.7862,66.853,32329.0
2023-11-15 12:15:00,70.03,70.06,70.0,70.03,42844.0,66.853,66.8816,66.8243,66.853,42844.0
2023-11-15 12:20:00,70.03,70.04,69.98,70.01,21929.0,66.853,66.8625,66.8052,66.8339,21929.0
2023-11-15 12:25:00,70.01,70.05,69.96,70.0,25499.0,66.8339,66.8721,66.7862,66.8243,25499.0
2023-11-15 12:30:00,70.0,70.05,69.98,70.02,35713.0,66.8243,66.8721,66.8052,66.8434,35713.0
2023-11-15 12:35:00,70.01,70.02,69.99,70.02,23788.0,66.8339,66.8434,66.8148,66.8434,23788.0
2023-11-15 12:40:00,70.02,70.03,70.0,70.02,30543.0,66.8434,66.853,66.8243,66.8434,30543.0
2023-11-15 12:45:00,70.01,70.04,69.97,70.02,29451.0,66.8339,66.8625,66.7957,66.8434,29451.0
2023-11-15 12:50:00,70.02,70.02,69.96,69.97,25395.0,66.8434,66.8434,66.7862,66.7957,25395.0
2023-11-15 12:55:00,69.97,69.98,69.92,69.92,22541.0,66.7957,66.8052,66.748,66.748,22541.0
2023-11-15 13:00:00,69.92,70.0,69.92,69.97,38382.0,66.748,66.8243,66.748,66.7957,38382.0
2023-11-15 13:05:00,69.97,70.03,69.96,70.03,37467.0,66.7957,66.853,66.7862,66.853,37467.0
2023-11-15 13:10:00,70.03,70.11,70.02,70.09,30313.0,66.853,66.9293,66.8434,66.9103,30313.0
2023-11-15 13:15:00,70.1,70.13,70.07,70.07,21963.0,66.9198,66.9484,66.8912,66.8912,21963.0
2023-11-15 13:20:00,70.07,70.09,70.03,70.03,25352.0,66.8912,66.9103,66.853,66.853,25352.0
2023-11-15 13:25:00,70.03,70.03,69.99,70.02,26779.0,66.853,66.853,66.8148,66.8434,26779.0
2023-11-15 13:30:00,70.01,70.01,69.93,69.93,48547.0,66.8339,66.8339,66.7575,66.7575,48547.0
2023-11-15 13:35:00,69.94,69.95,69.92,69.93,38460.0,66.7671,66.7766,66.748,66.7575,38460.0
2023-11-15 13:40:00,69.94,69.97,69.9,69.95,39366.0,66.7671,66.7957,66.7289,66.7766,39366.0
2023-11-15 13:45:00,69.95,69.97,69.92,69.95,32544.0,66.7766,66.7957,66.748,66.7766,32544.0
2023-11-15 13:50:00,69.95,70.01,69.95,70.0,29677.0,66.7766,66.8339,66.7766,66.8243,29677.0
2023-11-15 13:55:00,70.0,70.02,69.94,69.95,34675.0,66.8243,66.8434,66.7671,66.7766,34675.0
2023-11-15 14:00:00,69.95,70.03,69.94,70.01,45106.0,66.7766,66.853,66.7671,66.8339,45106.0
2023-11-15 14:05:00,70.01,70.04,69.98,70.0,45708.0,66.8339,66.8625,66.8052,66.8243,45708.0
2023-11-15 14:10:00,70.0,70.04,69.99,70.0,27403.0,66.8243,66.8625,66.8148,66.8243,27403.0
2023-11-15 14:15:00,70.0,70.02,69.97,70.01,53085.0,66.8243,66.8434,66.7957,66.8339,53085.0
2023-11-15 14:20:00,70.01,70.05,69.99,70.05,31242.0,66.8339,66.8721,66.8148,66.8721,31242.0
2023-11-15 14:25:00,70.05,70.08,70.02,70.08,22391.0,66.8721,66.9007,66.8434,66.9007,22391.0
2023-11-15 14:30:00,70.08,70.1,70.06,70.1,27952.0,66.9007,66.9198,66.8816,66.9198,27952.0
2023-11-15 14:35:00,70.09,70.1,70.01,70.03,32259.0,66.9103,66.9198,66.8339,66.853,32259.0
2023-11-15 14:40:00,70.03,70.04,69.99,70.02,29516.0,66.853,66.8625,66.8148,66.8434,29516.0
2023-11-15 14:45:00,70.02,70.02,69.91,69.92,54734.0,66.8434,66.8434,66.7384,66.748,54734.0
2023-11-15 14:50:00,69.91,69.92,69.87,69.92,25648.0,66.7384,66.748,66.7002,66.748,25648.0
2023-11-15 14:55:00,69.91,69.96,69.9,69.95,33285.0,66.7384,66.7862,66.7289,66.7766,33285.0
2023-11-15 15:00:00,69.95,69.99,69.93,69.95,42101.0,66.7766,66.8148,66.7575,66.7766,42101.0
2023-11-15 15:05:00,69.95,69.99,69.94,69.96,43067.0,66.7766,66.8148,66.7671,66.7862,43067.0
2023-11-15 15:10:00,69.97,69.97,69.84,69.84,74107.0,66.7957,66.7957,66.6716,66.6716,74107.0
2023-11-15 15:15:00,69.84,69.89,69.81,69.84,81816.0,66.6716,66.7193,66.643,66.6716,81816.0
2023-11-15 15:20:00,69.84,69.87,69.81,69.85,51806.0,66.6716,66.7002,66.643,66.6811,51806.0
2023-11-15 15:25:00,69.85,69.94,69.85,69.92,56109.0,66.6811,66.7671,66.6811,66.748,56109.0
2023-11-15 15:30:00,69.92,70.04,69.92,70.02,74128.0,66.748,66.8625,66.748,66.8434,74128.0
2023-11-15 15:35:00,70.02,70.06,69.99,70.04,34223.0,66.8434,66.8816,66.8148,66.8625,34223.0
2023-11-15 15:40:00,70.04,70.05,69.96,69.97,86757.0,66.8625,66.8721,66.7862,66.7957,86757.0
2023-11-15 15:45:00,69.97,69.98,69.84,69.85,77899.0,66.7957,66.8052,66.6716,66.6811,77899.0
2023-11-15 15:50:00,69.86,69.91,69.8,69.89,189999.0,66.6907,66.7384,66.6334,66.7193,189999.0
2023-11-15 15:55:00,69.89,70.02,69.88,69.98,410865.0,66.7193,66.8434,66.7098,66.8052,410865.0
2023-11-16 09:30:00,70.6,70.98,70.46,70.62,230324.0,67.3971,67.7599,67.2635,67.4162,230324.0
2023-11-16 09:35:00,70.63,70.63,70.42,70.43,85102.0,67.4258,67.4258,67.2253,67.2348,85102.0
2023-11-16 09:40:00,70.44,70.72,70.4,70.6,76801.0,67.2444,67.5117,67.2062,67.3971,76801.0
2023-11-16 09:45:00,70.63,70.65,70.4,70.51,88924.0,67.4258,67.4448,67.2062,67.3112,88924.0
2023-11-16 09:50:00,70.5,70.6,70.49,70.6,53342.0,67.3017,67.3971,67.2921,67.3971,53342.0
2023-11-16 09:55:00,70.6,70.69,70.53,70.69,37615.0,67.3971,67.483,67.3303,67.483,37615.0
2023-11-16 10:00:00,70.69,70.69,70.33,70.34,190874.0,67.483,67.483,67.1394,67.1489,190874.0
2023-11-16 10:05:00,70.34,70.48,70.34,70.42,54179.0,67.1489,67.2826,67.1489,67.2253,54179.0
2023-11-16 10:10:00,70.42,70.54,70.41,70.51,48148.0,67.2253,67.3398,67.2157,67.3112,48148.0
2023-11-16 10:15:00,70.52,70.74,70.52,70.69,74088.0,67.3207,67.5308,67.3207,67.483,74088.0
2023-11-16 10:20:00,70.69,70.77,70.69,70.77,37829.0,67.483,67.5594,67.483,67.5594,37829.0
2023-11-16 10:25:00,70.77,70.81,70.73,70.73,62827.0,67.5594,67.5976,67.5212,67.5212,62827.0
2023-11-16 10:30:00,70.73,70.84,70.68,70.68,77709.0,67.5212,67.6262,67.4735,67.4735,77709.0
2023-11-16 10:35:00,70.69,70.71,70.63,70.69,88634.0,67.483,67.5021,67.4258,67.483,88634.0
2023-11-16 10:40:00,70.69,70.7,70.54,70.59,81138.0,67.483,67.4926,67.3398,67.3876,81138.0
2023-11-16 10:45:00,70.59,70.66,70.55,70.65,45132.0,67.3876,67.4544,67.3494,67.4448,45132.0
2023-11-16 10:50:00,70.64,70.82,70.59,70.82,55381.0,67.4353,67.6071,67.3876,67.6071,55381.0
2023-11-16 10:55:00,70.81,70.87,70.78,70.86,53977.0,67.5976,67.6549,67.569,67.6453,53977.0
2023-11-16 11:00:00,70.86,70.89,70.8,70.81,49246.0,67.6453,67.674,67.588,67.5976,49246.0
2023-11-16 11:05:00,70.8,70.84,70.75,70.77,43343.0,67.588,67.6262,67.5403,67.5594,43343.0
2023-11-16 11:10:00,70.78,70.81,70.7,70.77,36067.0,67.569,67.5976,67.4926,67.5594,36067.0
2023-11-16 11:15:00,70.77,70.79,70.71,70.75,51800.0,67.5594,67.5785,67.5021,67.5403,51800.0
2023-11-16 11:20:00,70.76,70.83,70.75,70.83,32560.0,67.5499,67.6167,67.5403,67.6167,32560.0
2023-11-16 11:25:00,70.83,70.94,70.83,70.89,51961.0,67.6167,67.7217,67.6167,67.674,51961.0
2023-11-16 11:30:00,70.9,70.91,70.8,70.81,53099.0,67.6835,67.6931,67.588,67.5976,53099.0
2023-11-16 11:35:00,70.81,70.87,70.77,70.81,64184.0,67.5976,67.6549,67.5594,67.5976,64184.0
2023-11-16 11:40:00,70.81,70.82,70.71,70.76,30425.0,67.5976,67.6071,67.5021,67.5499,30425.0
2023-11-16 11:45:00,70.77,70.79,70.71,70.73,37258.0,67.5594,67.5785,67.5021,67.5212,37258.0
2023-11-16 11:50:00,70.73,70.73,70.59,70.59,30714.0,67.5212,67.5212,67.3876,67.3876,30714.0
2023-11-16 11:55:00,70.59,70.66,70.57,70.64,40433.0,67.3876,67.4544,67.3685,67.4353,40433.0
2023-11-16 12:00:00,70.64,70.68,70.6,70.63,34172.0,67.4353,67.4735,67.3971,67.4258,34172.0
2023-11-16 12:05:00,70.63,70.64,70.57,70.59,52121.0,67.4258,67.4353,67.3685,67.3876,52121.0
2023-11-16 12:10:00,70.59,70.59,70.51,70.55,42470.0,67.3876,67.3876,67.3112,67.3494,42470.0
2023-11-16 12:15:00,70.55,70.58,70.52,70.55,31795.0,67.3494,67.378,67.3207,67.3494,31795.0
2023-11-16 12:20:00,70.54,70.59,70.52,70.59,22143.0,67.3398,67.3876,67.3207,67.3876,22143.0
2023-11-16 12:25:00,70.6,70.63,70.55,70.57,23805.0,67.3971,67.4258,67.3494,67.3685,23805.0
2023-11-16 12:30:00,70.57,70.65,70.57,70.62,23310.0,67.3685,67.4448,67.3685,67.4162,23310.0
2023-11-16 12:35:00,70.61,70.63,70.6,70.61,19517.0,67.4067,67.4258,67.3971,67.4067,19517.0
2023-11-16 12:40:00,70.61,70.65,70.54,70.55,38388.0,67.4067,67.4448,67.3398,67.3494,38388.0
2023-11-16 12:45:00,70.55,70.6,70.54,70.56,41767.0,67.3494,67.3971,67.3398,67.3589,41767.0
2023-11-16 12:50:00,70.56,70.59,70.54,70.54,40929.0,67.3589,67.3876,67.3398,67.3398,40929.0
2023-11-16 12:55:00,70.55,70.62,70.54,70.59,33153.0,67.3494,67.4162,67.3398,67.3876,33153.0
2023-11-16 13:00:00,70.59,70.65,70.59,70.63,26645.0,67.3876,67.4448,67.3876,67.4258,26645.0
2023-11-16 13:05:00,70.63,70.7,70.31,70.64,167505.0,67.4258,67.4926,67.1203,67.4353,167505.0
2023-11-16 13:10:00,70.64,70.71,70.61,70.7,39352.0,67.4353,67.5021,67.4067,67.4926,39352.0
2023-11-16 13:15:00,70.7,70.8,70.7,70.78,41852.0,67.4926,67.588,67.4926,67.569,41852.0
2023-11-16 13:20:00,70.78,70.8,70.76,70.8,39488.0,67.569,67.588,67.5499,67.588,39488.0
2023-11-16 13:25:00,70.8,70.84,70.74,70.76,36722.0,67.588,67.6262,67.5308,67.5499,36722.0
2023-11-16 13:30:00,70.75,70.78,70.72,70.75,43768.0,67.5403,67.569,67.5117,67.5403,43768.0
2023-11-16 13:35:00,70.75,70.77,70.73,70.73,30712.0,67.5403,67.5594,67.5212,67.5212,30712.0
2023-11-16 13:40:00,70.73,70.74,70.67,70.68,50700.0,67.5212,67.5308,67.4639,67.4735,50700.0
2023-11-16 13:45:00,70.67,70.68,70.6,70.62,34664.0,67.4639,67.4735,67.3971,67.4162,34664.0
2023-11-16 13:50:00,70.62,70.69,70.62,70.68,28925.0,67.4162,67.483,67.4162,67.4735,28925.0
2023-11-16 13:55:00,70.68,70.69,70.65,70.68,26638.0,67.4735,67.483,67.4448,67.4735,26638.0
2023-11-16 14:00:00,70.69,70.74,70.68,70.73,22548.0,67.483,67.5308,67.4735,67.5212,22548.0
2023-11-16 14:05:00,70.73,70.74,70.68,70.7,33153.0,67.5212,67.5308,67.4735,67.4926,33153.0
2023-11-16 14:10:00,70.7,70.7,70.61,70.62,32359.0,67.4926,67.4926,67.4067,67.4162,32359.0
2023-11-16 14:15:00,70.63,70.67,70.62,70.64,26258.0,67.4258,67.4639,67.4162,67.4353,26258.0
2023-11-16 14:20:00,70.64,70.68,70.6,70.64,26563.0,67.4353,67.4735,67.3971,67.4353,26563.0
2023-11-16 14:25:00,70.64,70.66,70.61,70.63,27620.0,67.4353,67.4544,67.4067,67.4258,27620.0
2023-11-16 14:30:00,70.62,70.64,70.6,70.61,30985.0,67.4162,67.4353,67.3971,67.4067,30985.0
2023-11-16 14:35:00,70.61,70.61,70.57,70.57,34005.0,67.4067,67.4067,67.3685,67.3685,34005.0
2023-11-16 14:40:00,70.58,70.66,70.58,70.66,34003.0,67.378,67.4544,67.378,67.4544,34003.0
2023-11-16 14:45:00,70.66,70.68,70.63,70.65,22715.0,67.4544,67.4735,67.4258,67.4448,22715.0
2023-11-16 14:50:00,70.65,70.67,70.62,70.63,26254.0,67.4448,67.4639,67.4162,67.4258,26254.0
2023-11-16 14:55:00,70.63,70.69,70.62,70.67,34625.0,67.4258,67.483,67.4162,67.4639,34625.0
2023-11-16 15:00:00,70.68,70.7,70.63,70.69,33118.0,67.4735,67.4926,67.4258,67.483,33118.0
2023-11-16 15:05:00,70.68,70.71,70.61,70.64,35024.0,67.4735,67.5021,67.4067,67.4353,35024.0
2023-11-16 15:10:00,70.64,70.67,70.62,70.63,35130.0,67.4353,67.4639,67.4162,67.4258,35130.0
2023-11-16 15:15:00,70.63,70.65,70.57,70.63,45260.0,67.4258,67.4448,67.3685,67.4258,45260.0
2023-11-16 15:20:00,70.62,70.64,70.59,70.62,38011.0,67.4162,67.4353,67.3876,67.4162,38011.0
2023-11-16 15:25:00,70.62,70.64,70.59,70.63,40169.0,67.4162,67.4353,67.3876,67.4258,40169.0
2023-11-16 15:30:00,70.64,70.73,70.64,70.73,56180.0,67.4353,67.5212,67.4353,67.5212,56180.0
2023-11-16 15:35:00,70.74,70.77,70.67,70.68,54981.0,67.5308,67.5594,67.4639,67.4735,54981.0
2023-11-16 15:40:00,70.67,70.69,70.62,70.65,67479.0,67.4639,67.483,67.4162,67.4448,67479.0
2023-11-16 15:45:00,70.66,70.68,70.59,70.63,78118.0,67.4544,67.4735,67.3876,67.4258,78118.0
2023-11-16 15:50:00,70.64,70.65,70.56,70.56,132677.0,67.4353,67.4448,67.3589,67.3589,132677.0
2023-11-16 15:55:00,70.56,70.64,70.54,70.62,414175.0,67.3589,67.4353,67.3398,67.4162,414175.0
2023-11-17 09:30:00,70.96,71.0,70.24,70.26,436239.0,67.7408,67.779,67.0534,67.0725,436239.0
2023-11-17 09:35:00,70.28,70.43,70.21,70.36,41464.0,67.0916,67.2348,67.0248,67.168,41464.0
2023-11-17 09:40:00,70.36,70.49,70.31,70.38,59593.0,67.168,67.2921,67.1203,67.1871,59593.0
2023-11-17 09:45:00,70.38,70.42,70.3,70.37,65729.0,67.1871,67.2253,67.1107,67.1776,65729.0
2023-11-17 09:50:00,70.37,70.39,70.26,70.39,45024.0,67.1776,67.1966,67.0725,67.1966,45024.0
2023-11-17 09:55:00,70.39,70.46,70.34,70.44,46733.0,67.1966,67.2635,67.1489,67.2444,46733.0
2023-11-17 10:00:00,70.44,70.57,70.35,70.56,39693.0,67.2444,67.3685,67.1585,67.3589,39693.0
2023-11-17 10:05:00,70.57,70.64,70.51,70.56,30799.0,67.3685,67.4353,67.3112,67.3589,30799.0
2023-11-17 10:10:00,70.57,70.69,70.55,70.64,26429.0,67.3685,67.483,67.3494,67.4353,26429.0
2023-11-17 10:15:00,70.64,70.72,70.61,70.61,37102.0,67.4353,67.5117,67.4067,67.4067,37102.0
2023-11-17 10:20:00,70.61,70.7,70.59,70.7,33582.0,67.4067,67.4926,67.3876,67.4926,33582.0
2023-11-17 10:25:00,70.71,70.72,70.65,70.69,26723.0,67.5021,67.5117,67.4448,67.483,26723.0
2023-11-17 10:30:00,70.69,70.69,70.59,70.61,34237.0,67.483,67.483,67.3876,67.4067,34237.0
2023-11-17 10:35:00,70.61,70.62,70.48,70.51,27793.0,67.4067,67.4162,67.2826,67.3112,27793.0
2023-11-17 10:40:00,70.51,70.59,70.48,70.55,27555.0,67.3112,67.3876,67.2826,67.3494,27555.0
2023-11-17 10:45:00,70.54,70.6,70.51,70.55,30832.0,67.3398,67.3971,67.3112,67.3494,30832.0
2023-11-17 10:50:00,70.54,70.6,70.51,70.58,28356.0,67.3398,67.3971,67.3112,67.378,28356.0
2023-11-17 10:55:00,70.59,70.62,70.55,70.57,39614.0,67.3876,67.4162,67.3494,67.3685,39614.0
2023-11-17 11:00:00,70.58,70.6,70.53,70.57,23023.0,67.378,67.3971,67.3303,67.3685,23023.0
2023-11-17 11:05:00,70.57,70.69,70.57,70.69,37949.0,67.3685,67.483,67.3685,67.483,37949.0
2023-11-17 11:10:00,70.68,70.72,70.61,70.62,28886.0,67.4735,67.5117,67.4067,67.4162,28886.0
2023-11-17 11:15:00,70.61,70.61,70.53,70.56,24778.0,67.4067,67.4067,67.3303,67.3589,24778.0
2023-11-17 11:20:00,70.57,70.6,70.55,70.57,25875.0,67.3685,67.3971,67.3494,67.3685,25875.0
2023-11-17 11:25:00,70.58,70.62,70.54,70.56,22159.0,67.378,67.4162,67.3398,67.3589,22159.0
2023-11-17 11:30:00,70.56,70.59,70.53,70.58,26385.0,67.3589,67.3876,67.3303,67.378,26385.0
2023-11-17 11:35:00,70.58,70.71,70.57,70.7,20172.0,67.378,67.5021,67.3685,67.4926,20172.0
2023-11-17 11:40:00,70.69,70.7,70.65,70.7,23931.0,67.483,67.4926,67.4448,67.4926,23931.0
2023-11-17 11:45:00,70.71,70.71,70.64,70.67,37782.0,67.5021,67.5021,67.4353,67.4639,37782.0
2023-11-17 11:50:00,70.67,70.77,70.67,70.73,23850.0,67.4639,67.5594,67.4639,67.5212,23850.0
2023-11-17 11:55:00,70.73,70.75,70.68,70.7,22811.0,67.5212,67.5403,67.4735,67.4926,22811.0
2023-11-17 12:00:00,70.69,70.72,70.66,70.71,34627.0,67.483,67.5117,67.4544,67.5021,34627.0
2023-11-17 12:05:00,70.71,70.73,70.66,70.69,24626.0,67.5021,67.5212,67.4544,67.483,24626.0
2023-11-17 12:10:00,70.69,70.72,70.65,70.66,24586.0,67.483,67.5117,67.4448,67.4544,24586.0
2023-11-17 12:15:00,70.66,70.67,70.63,70.65,27159.0,67.4544,67.4639,67.4258,67.4448,27159.0
2023-11-17 12:20:00,70.65,70.67,70.57,70.59,20653.0,67.4448,67.4639,67.3685,67.3876,20653.0
2023-11-17 12:25:00,70.6,70.62,70.56,70.59,19867.0,67.3971,67.4162,67.3589,67.3876,19867.0
2023-11-17 12:30:00,70.59,70.62,70.57,70.61,16350.0,67.3876,67.4162,67.3685,67.4067,16350.0
2023-11-17 12:35:00,70.6,70.63,70.59,70.59,20600.0,67.3971,67.4258,67.3876,67.3876,20600.0
2023-11-17 12:40:00,70.59,70.66,70.59,70.66,32606.0,67.3876,67.4544,67.3876,67.4544,32606.0
2023-11-17 12:45:00,70.66,70.69,70.64,70.69,21685.0,67.4544,67.483,67.4353,67.483,21685.0
2023-11-17 12:50:00,70.69,70.71,70.67,70.7,26095.0,67.483,67.5021,67.4639,67.4926,26095.0
2023-11-17 12:55:00,70.71,70.71,70.61,70.64,22834.0,67.5021,67.5021,67.4067,67.4353,22834.0
2023-11-17 13:00:00,70.65,70.67,70.62,70.63,20891.0,67.4448,67.4639,67.4162,67.4258,20891.0
2023-11-17 13:05:00,70.64,70.73,70.62,70.72,23810.0,67.4353,67.5212,67.4162,67.5117,23810.0
2023-11-17 13:10:00,70.72,70.74,70.66,70.73,38321.0,67.5117,67.5308,67.4544,67.5212,38321.0
2023-11-17 13:15:00,70.73,70.73,70.67,70.69,15890.0,67.5212,67.5212,67.4639,67.483,15890.0
2023-11-17 13:20:00,70.69,70.72,70.68,70.7,16880.0,67.483,67.5117,67.4735,67.4926,16880.0
2023-11-17 13:25:00,70.7,70.73,70.66,70.68,20203.0,67.4926,67.5212,67.4544,67.4735,20203.0
2023-11-17 13:30:00,70.68,70.78,70.68,70.76,65698.0,67.4735,67.569,67.4735,67.5499,65698.0
2023-11-17 13:35:00,70.75,70.78,70.73,70.73,37323.0,67.5403,67.569,67.5212,67.5212,37323.0
2023-11-17 13:40:00,70.74,70.81,70.73,70.73,47196.0,67.5308,67.5976,67.5212,67.5212,47196.0
2023-11-17 13:45:00,70.74,70.75,70.7,70.72,22140.0,67.5308,67.5403,67.4926,67.5117,22140.0
2023-11-17 13:50:00,70.72,70.73,70.68,70.7,19394.0,67.5117,67.5212,67.4735,67.4926,19394.0
2023-11-17 13:55:00,70.7,70.77,70.69,70.7,26988.0,67.4926,67.5594,67.483,67.4926,26988.0
2023-11-17 14:00:00,70.7,70.7,70.63,70.69,30132.0,67.4926,67.4926,67.4258,67.483,30132.0
2023-11-17 14:05:00,70.68,70.76,70.65,70.75,34322.0,67.4735,67.5499,67.4448,67.5403,34322.0
2023-11-17 14:10:00,70.75,70.77,70.73,70.75,19908.0,67.5403,67.5594,67.5212,67.5403,19908.0
2023-11-17 14:15:00,70.75,70.76,70.72,70.73,22192.0,67.5403,67.5499,67.5117,67.5212,22192.0
2023-11-17 14:20:00,70.73,70.8,70.72,70.78,32309.0,67.5212,67.588,67.5117,67.569,32309.0
2023-11-17 14:25:00,70.78,70.79,70.73,70.76,33277.0,67.569,67.5785,67.5212,67.5499,33277.0
2023-11-17 14:30:00,70.76,70.77,70.73,70.76,28171.0,67.5499,67.5594,67.5212,67.5499,28171.0
2023-11-17 14:35:00,70.76,70.81,70.72,70.73,35450.0,67.5499,67.5976,67.5117,67.5212,35450.0
2023-11-17 14:40:00,70.73,70.77,70.73,70.76,32821.0,67.5212,67.5594,67.5212,67.5499,32821.0
2023-11-17 14:45:00,70.77,70.79,70.75,70.78,22484.0,67.5594,67.5785,67.5403,67.569,22484.0
2023-11-17 14:50:00,70.78,70.79,70.74,70.76,25334.0,67.569,67.5785,67.5308,67.5499,25334.0
2023-11-17 14:55:00,70.76,70.79,70.74,70.78,25994.0,67.5499,67.5785,67.5308,67.569,25994.0
2023-11-17 15:00:00,70.78,70.82,70.76,70.79,27177.0,67.569,67.6071,67.5499,67.5785,27177.0
2023-11-17 15:05:00,70.79,70.83,70.78,70.8,33619.0,67.5785,67.6167,67.569,67.588,33619.0
2023-11-17 15:10:00,70.8,70.86,70.78,70.85,32908.0,67.588,67.6453,67.569,67.6358,32908.0
2023-11-17 15:15:00,70.84,70.84,70.8,70.82,35695.0,67.6262,67.6262,67.588,67.6071,35695.0
2023-11-17 15:20:00,70.83,70.83,70.78,70.8,44260.0,67.6167,67.6167,67.569,67.588,44260.0
2023-11-17 15:25:00,70.8,70.83,70.75,70.83,64532.0,67.588,67.6167,67.5403,67.6167,64532.0
2023-11-17 15:30:00,70.83,70.83,70.7,70.73,74409.0,67.6167,67.6167,67.4926,67.5212,74409.0
2023-11-17 15:35:00,70.73,70.78,70.66,70.67,45522.0,67.5212,67.569,67.4544,67.4639,45522.0
2023-11-17 15:40:00,70.67,70.67,70.6,70.62,90496.0,67.4639,67.4639,67.3971,67.4162,90496.0
2023-11-17 15:45:00,70.61,70.65,70.53,70.53,69726.0,67.4067,67.4448,67.3303,67.3303,69726.0
2023-11-17 15:50:00,70.53,70.61,70.52,70.59,118700.0,67.3303,67.4067,67.3207,67.3876,118700.0
2023-11-17 15:55:00,70.59,70.67,70.58,70.65,354337.0,67.3876,67.4639,67.378,67.4448,354337.0
2023-11-20 09:30:00,70.1,70.42,70.1,70.42,131520.0,66.9198,67.2253,66.9198,67.2253,131520.0
2023-11-20 09:35:00,70.4,70.43,70.16,70.27,50403.0,67.2062,67.2348,66.9771,67.0821,50403.0
2023-11-20 09:40:00,70.27,70.34,70.07,70.31,143216.0,67.0821,67.1489,66.8912,67.1203,143216.0
2023-11-20 09:45:00,70.32,70.33,70.15,70.19,59434.0,67.1298,67.1394,66.9675,67.0057,59434.0
2023-11-20 09:50:00,70.18,70.28,70.1,70.23,42859.0,66.9962,67.0916,66.9198,67.0439,42859.0
2023-11-20 09:55:00,70.23,70.29,70.18,70.23,23934.0,67.0439,67.1012,66.9962,67.0439,23934.0
2023-11-20 10:00:00,70.22,70.25,70.13,70.24,30736.0,67.0344,67.063,66.9484,67.0534,30736.0
2023-11-20 10:05:00,70.24,70.51,70.24,70.5,56350.0,67.0534,67.3112,67.0534,67.3017,56350.0
2023-11-20 10:10:00,70.49,70.5,70.38,70.42,40310.0,67.2921,67.3017,67.1871,67.2253,40310.0
2023-11-20 10:15:00,70.42,70.53,70.41,70.45,26830.0,67.2253,67.3303,67.2157,67.2539,26830.0
2023-11-20 10:20:00,70.45,70.55,70.44,70.51,109069.0,67.2539,67.3494,67.2444,67.3112,109069.0
2023-11-20 10:25:00,70.51,70.52,70.38,70.42,20232.0,67.3112,67.3207,67.1871,67.2253,20232.0
2023-11-20 10:30:00,70.42,70.5,70.39,70.47,48991.0,67.2253,67.3017,67.1966,67.273,48991.0
2023-11-20 10:35:00,70.47,70.55,70.45,70.47,31234.0,67.273,67.3494,67.2539,67.273,31234.0
2023-11-20 10:40:00,70.47,70.53,70.43,70.53,30359.0,67.273,67.3303,67.2348,67.3303,30359.0
2023-11-20 10:45:00,70.53,70.68,70.5,70.66,47733.0,67.3303,67.4735,67.3017,67.4544,47733.0
2023-11-20 10:50:00,70.66,70.68,70.53,70.55,20939.0,67.4544,67.4735,67.3303,67.3494,20939.0
2023-11-20 10:55:00,70.55,70.57,70.43,70.48,32829.0,67.3494,67.3685,67.2348,67.2826,32829.0
2023-11-20 11:00:00,70.49,70.65,70.49,70.63,22881.0,67.2921,67.4448,67.2921,67.4258,22881.0
2023-11-20 11:05:00,70.62,70.69,70.62,70.64,32268.0,67.4162,67.483,67.4162,67.4353,32268.0
2023-11-20 11:10:00,70.64,70.64,70.56,70.58,21364.0,67.4353,67.4353,67.3589,67.378,21364.0
2023-11-20 11:15:00,70.58,70.67,70.56,70.67,25017.0,67.378,67.4639,67.3589,67.4639,25017.0
2023-11-20 11:20:00,70.67,70.69,70.61,70.68,29246.0,67.4639,67.483,67.4067,67.4735,29246.0
2023-11-20 11:25:00,70.67,70.69,70.59,70.64,30138.0,67.4639,67.483,67.3876,67.4353,30138.0
2023-11-20 11:30:00,70.64,70.7,70.6,70.7,14392.0,67.4353,67.4926,67.3971,67.4926,14392.0
2023-11-20 11:35:00,70.69,70.75,70.64,70.69,43838.0,67.483,67.5403,67.4353,67.483,43838.0
2023-11-20 11:40:00,70.7,70.74,70.57,70.58,21190.0,67.4926,67.5308,67.3685,67.378,21190.0
2023-11-20 11:45:00,70.58,70.62,70.57,70.58,16237.0,67.378,67.4162,67.3685,67.378,16237.0
2023-11-20 11:50:00,70.58,70.58,70.55,70.56,13986.0,67.378,67.378,67.3494,67.3589,13986.0
2023-11-20 11:55:00,70.57,70.58,70.51,70.51,24218.0,67.3685,67.378,67.3112,67.3112,24218.0
2023-11-20 12:00:00,70.51,70.63,70.5,70.62,29329.0,67.3112,67.4258,67.3017,67.4162,29329.0
2023-11-20 12:05:00,70.62,70.63,70.57,70.58,24086.0,67.4162,67.4258,67.3685,67.378,24086.0
2023-11-20 12:10:00,70.56,70.57,70.53,70.55,15284.0,67.3589,67.3685,67.3303,67.3494,15284.0
2023-11-20 12:15:00,70.55,70.57,70.53,70.53,16944.0,67.3494,67.3685,67.3303,67.3303,16944.0
2023-11-20 12:20:00,70.52,70.53,70.42,70.45,17167.0,67.3207,67.3303,67.2253,67.2539,17167.0
2023-11-20 12:25:00,70.45,70.46,70.4,70.44,14477.0,67.2539,67.2635,67.2062,67.2444,14477.0
2023-11-20 12:30:00,70.44,70.44,70.35,70.35,12208.0,67.2444,67.2444,67.1585,67.1585,12208.0
2023-11-20 12:35:00,70.35,70.41,70.34,70.4,13696.0,67.1585,67.2157,67.1489,67.2062,13696.0
2023-11-20 12:40:00,70.4,70.42,70.38,70.42,15510.0,67.2062,67.2253,67.1871,67.2253,15510.0
2023-11-20 12:45:00,70.42,70.48,70.41,70.42,15897.0,67.2253,67.2826,67.2157,67.2253,15897.0
2023-11-20 12:50:00,70.44,70.44,70.36,70.37,7858.0,67.2444,67.2444,67.168,67.1776,7858.0
2023-11-20 12:55:00,70.37,70.41,70.35,70.39,26538.0,67.1776,67.2157,67.1585,67.1966,26538.0
2023-11-20 13:00:00,70.4,70.62,70.39,70.62,27668.0,67.2062,67.4162,67.1966,67.4162,27668.0
2023-11-20 13:05:00,70.63,70.65,70.55,70.59,42571.0,67.4258,67.4448,67.3494,67.3876,42571.0
2023-11-20 13:10:00,70.59,70.6,70.51,70.58,21608.0,67.3876,67.3971,67.3112,67.378,21608.0
2023-11-20 13:15:00,70.59,70.6,70.53,70.53,32670.0,67.3876,67.3971,67.3303,67.3303,32670.0
2023-11-20 13:20:00,70.54,70.56,70.51,70.54,25522.0,67.3398,67.3589,67.3112,67.3398,25522.0
2023-11-20 13:25:00,70.55,70.59,70.54,70.57,12507.0,67.3494,67.3876,67.3398,67.3685,12507.0
2023-11-20 13:30:00,70.57,70.6,70.57,70.57,19319.0,67.3685,67.3971,67.3685,67.3685,19319.0
2023-11-20 13:35:00,70.57,70.66,70.55,70.65,24009.0,67.3685,67.4544,67.3494,67.4448,24009.0
2023-11-20 13:40:00,70.66,70.74,70.66,70.73,25736.0,67.4544,67.5308,67.4544,67.5212,25736.0
2023-11-20 13:45:00,70.73,70.75,70.64,70.64,18710.0,67.5212,67.5403,67.4353,67.4353,18710.0
2023-11-20 13:50:00,70.64,70.71,70.64,70.71,22979.0,67.4353,67.5021,67.4353,67.5021,22979.0
2023-11-20 13:55:00,70.7,70.74,70.7,70.73,27198.0,67.4926,67.5308,67.4926,67.5212,27198.0
2023-11-20 14:00:00,70.73,70.78,70.72,70.78,26922.0,67.5212,67.569,67.5117,67.569,26922.0
2023-11-20 14:05:00,70.78,70.89,70.77,70.89,30728.0,67.569,67.674,67.5594,67.674,30728.0
2023-11-20 14:10:00,70.88,70.93,70.88,70.92,29314.0,67.6644,67.7121,67.6644,67.7026,29314.0
2023-11-20 14:15:00,70.92,70.94,70.8,70.81,44948.0,67.7026,67.7217,67.588,67.5976,44948.0
2023-11-20 14:20:00,70.83,70.89,70.8,70.88,33761.0,67.6167,67.674,67.588,67.6644,33761.0
2023-11-20 14:25:00,70.88,70.93,70.86,70.91,46161.0,67.6644,67.7121,67.6453,67.6931,46161.0
2023-11-20 14:30:00,70.91,70.91,70.85,70.88,38102.0,67.6931,67.6931,67.6358,67.6644,38102.0
2023-11-20 14:35:00,70.88,70.9,70.82,70.83,25662.0,67.6644,67.6835,67.6071,67.6167,25662.0
2023-11-20 14:40:00,70.83,70.92,70.83,70.92,33794.0,67.6167,67.7026,67.6167,67.7026,33794.0
2023-11-20 14:45:00,70.92,70.93,70.86,70.86,39773.0,67.7026,67.7121,67.6453,67.6453,39773.0
2023-11-20 14:50:00,70.86,70.91,70.85,70.91,31192.0,67.6453,67.6931,67.6358,67.6931,31192.0
2023-11-20 14:55:00,70.9,70.92,70.88,70.91,29502.0,67.6835,67.7026,67.6644,67.6931,29502.0
2023-11-20 15:00:00,70.91,70.98,70.9,70.98,29539.0,67.6931,67.7599,67.6835,67.7599,29539.0
2023-11-20 15:05:00,70.98,71.05,70.97,71.05,55740.0,67.7599,67.8267,67.7503,67.8267,55740.0
2023-11-20 15:10:00,71.04,71.06,71.01,71.04,46633.0,67.8172,67.8362,67.7885,67.8172,46633.0
2023-11-20 15:15:00,71.04,71.04,70.98,71.03,42213.0,67.8172,67.8172,67.7599,67.8076,42213.0
2023-11-20 15:20:00,71.02,71.04,70.97,71.02,45321.0,67.7981,67.8172,67.7503,67.7981,45321.0
2023-11-20 15:25:00,71.02,71.13,71.01,71.11,44094.0,67.7981,67.9031,67.7885,67.884,44094.0
2023-11-20 15:30:00,71.1,71.12,71.04,71.11,73864.0,67.8744,67.8935,67.8172,67.884,73864.0
2023-11-20 15:35:00,71.11,71.12,71.02,71.09,61801.0,67.884,67.8935,67.7981,67.8649,61801.0
2023-11-20 15:40:00,71.09,71.1,71.02,71.03,60903.0,67.8649,67.8744,67.7981,67.8076,60903.0
2023-11-20 15:45:00,71.02,71.02,70.95,70.95,79230.0,67.7981,67.7981,67.7312,67.7312,79230.0
2023-11-20 15:50:00,70.96,71.01,70.89,70.96,186225.0,67.7408,67.7885,67.674,67.7408,186225.0
2023-11-20 15:55:00,70.96,70.97,70.84,70.9,300414.0,67.7408,67.7503,67.6262,67.6835,300414.0
2023-11-21 09:30:00,70.99,71.39,70.99,71.21,88954.0,67.7694,68.1513,67.7694,67.9794,88954.0
2023-11-21 09:35:00,71.22,71.23,71.09,71.12,40524.0,67.989,67.9985,67.8649,67.8935,40524.0
2023-11-21 09:40:00,71.12,71.13,71.04,71.08,36601.0,67.8935,67.9031,67.8172,67.8553,36601.0
2023-11-21 09:45:00,71.09,71.32,71.09,71.32,33135.0,67.8649,68.0845,67.8649,68.0845,33135.0
2023-11-21 09:50:00,71.32,71.44,71.25,71.27,38506.0,68.0845,68.199,68.0176,68.0367,38506.0
2023-11-21 09:55:00,71.26,71.28,71.15,71.17,29756.0,68.0272,68.0463,67.9222,67.9413,29756.0
2023-11-21 10:00:00,71.17,71.21,71.02,71.03,43429.0,67.9413,67.9794,67.7981,67.8076,43429.0
2023-11-21 10:05:00,71.03,71.04,70.93,71.0,38516.0,67.8076,67.8172,67.7121,67.779,38516.0
2023-11-21 10:10:00,70.99,71.09,70.96,71.07,61868.0,67.7694,67.8649,67.7408,67.8458,61868.0
2023-11-21 10:15:00,71.07,71.19,71.06,71.12,39501.0,67.8458,67.9604,67.8362,67.8935,39501.0
2023-11-21 10:20:00,71.12,71.2,71.1,71.17,27527.0,67.8935,67.9699,67.8744,67.9413,27527.0
2023-11-21 10:25:00,71.17,71.2,71.13,71.16,32568.0,67.9413,67.9699,67.9031,67.9317,32568.0
2023-11-21 10:30:00,71.16,71.18,71.08,71.17,30470.0,67.9317,67.9508,67.8553,67.9413,30470.0
2023-11-21 10:35:00,71.17,71.17,71.11,71.14,31806.0,67.9413,67.9413,67.884,67.9126,31806.0
2023-11-21 10:40:00,71.13,71.13,71.02,71.07,37580.0,67.9031,67.9031,67.7981,67.8458,37580.0
2023-11-21 10:45:00,71.08,71.11,71.05,71.06,41364.0,67.8553,67.884,67.8267,67.8362,41364.0
2023-11-21 10:50:00,71.06,71.13,71.04,71.06,30426.0,67.8362,67.9031,67.8172,67.8362,30426.0
2023-11-21 10:55:00,71.06,71.12,71.04,71.11,26817.0,67.8362,67.8935,67.8172,67.884,26817.0
2023-11-21 11:00:00,71.11,71.19,71.1,71.19,27931.0,67.884,67.9604,67.8744,67.9604,27931.0
2023-11-21 11:05:00,71.18,71.19,71.14,71.18,17694.0,67.9508,67.9604,67.9126,67.9508,17694.0
2023-11-21 11:10:00,71.17,71.18,71.09,71.09,27784.0,67.9413,67.9508,67.8649,67.8649,27784.0
2023-11-21 11:15:00,71.1,71.11,71.07,71.09,30012.0,67.8744,67.884,67.8458,67.8649,30012.0
2023-11-21 11:20:00,71.08,71.12,71.05,71.11,28550.0,67.8553,67.8935,67.8267,67.884,28550.0
2023-11-21 11:25:00,71.12,71.13,71.1,71.11,24881.0,67.8935,67.9031,67.8744,67.884,24881.0
2023-11-21 11:30:00,71.12,71.16,71.1,71.15,25642.0,67.8935,67.9317,67.8744,67.9222,25642.0
2023-11-21 11:35:00,71.16,71.19,71.06,71.06,38569.0,67.9317,67.9604,67.8362,67.8362,38569.0
2023-11-21 11:40:00,71.06,71.07,71.01,71.05,44161.0,67.8362,67.8458,67.7885,67.8267,44161.0
2023-11-21 11:45:00,71.05,71.11,71.03,71.09,41700.0,67.8267,67.884,67.8076,67.8649,41700.0
2023-11-21 11:50:00,71.09,71.15,71.08,71.15,26184.0,67.8649,67.9222,67.8553,67.9222,26184.0
2023-11-21 11:55:00,71.15,71.17,71.09,71.14,28231.0,67.9222,67.9413,67.8649,67.9126,28231.0
2023-11-21 12:00:00,71.14,71.2,71.13,71.16,40716.0,67.9126,67.9699,67.9031,67.9317,40716.0
2023-11-21 12:05:00,71.16,71.18,71.11,71.15,34037.0,67.9317,67.9508,67.884,67.9222,34037.0
2023-11-21 12:10:00,71.16,71.24,71.15,71.21,21227.0,67.9317,68.0081,67.9222,67.9794,21227.0
2023-11-21 12:15:00,71.22,71.22,71.17,71.19,16432.0,67.989,67.989,67.9413,67.9604,16432.0
2023-11-21 12:20:00,71.18,71.23,71.16,71.17,26222.0,67.9508,67.9985,67.9317,67.9413,26222.0
2023-11-21 12:25:00,71.17,71.2,71.16,71.2,34218.0,67.9413,67.9699,67.9317,67.9699,34218.0
2023-11-21 12:30:00,71.2,71.23,71.16,71.2,31677.0,67.9699,67.9985,67.9317,67.9699,31677.0
2023-11-21 12:35:00,71.21,71.22,71.17,71.22,30081.0,67.9794,67.989,67.9413,67.989,30081.0
2023-11-21 12:40:00,71.22,71.23,71.19,71.22,21327.0,67.989,67.9985,67.9604,67.989,21327.0
2023-11-21 12:45:00,71.23,71.24,71.18,71.21,48510.0,67.9985,68.0081,67.9508,67.9794,48510.0
2023-11-21 12:50:00,71.21,71.22,71.17,71.2,25734.0,67.9794,67.989,67.9413,67.9699,25734.0
2023-11-21 12:55:00,71.19,71.19,71.12,71.16,40819.0,67.9604,67.9604,67.8935,67.9317,40819.0
2023-11-21 13:00:00,71.16,71.16,71.09,71.14,50716.0,67.9317,67.9317,67.8649,67.9126,50716.0
2023-11-21 13:05:00,71.14,71.15,71.09,71.11,73167.0,67.9126,67.9222,67.8649,67.884,73167.0
2023-11-21 13:10:00,71.12,71.17,71.1,71.17,28514.0,67.8935,67.9413,67.8744,67.9413,28514.0
2023-11-21 13:15:00,71.16,71.21,71.15,71.2,28556.0,67.9317,67.9794,67.9222,67.9699,28556.0
2023-11-21 13:20:00,71.2,71.28,71.18,71.26,27478.0,67.9699,68.0463,67.9508,68.0272,27478.0
2023-11-21 13:25:00,71.26,71.27,71.17,71.17,44060.0,68.0272,68.0367,67.9413,67.9413,44060.0
2023-11-21 13:30:00,71.17,71.21,71.15,71.19,51153.0,67.9413,67.9794,67.9222,67.9604,51153.0
2023-11-21 13:35:00,71.19,71.24,71.16,71.2,38247.0,67.9604,68.0081,67.9317,67.9699,38247.0
2023-11-21 13:40:00,71.21,71.25,71.2,71.23,21408.0,67.9794,68.0176,67.9699,67.9985,21408.0
2023-11-21 13:45:00,71.24,71.25,71.19,71.22,39576.0,68.0081,68.0176,67.9604,67.989,39576.0
2023-11-21 13:50:00,71.22,71.22,71.17,71.17,32334.0,67.989,67.989,67.9413,67.9413,32334.0
2023-11-21 13:55:00,71.18,71.19,71.13,71.14,40469.0,67.9508,67.9604,67.9031,67.9126,40469.0
2023-11-21 14:00:00,71.14,71.16,71.1,71.14,33340.0,67.9126,67.9317,67.8744,67.9126,33340.0
2023-11-21 14:05:00,71.14,71.22,71.14,71.22,56709.0,67.9126,67.989,67.9126,67.989,56709.0
2023-11-21 14:10:00,71.22,71.25,71.18,71.25,52387.0,67.989,68.0176,67.9508,68.0176,52387.0
2023-11-21 14:15:00,71.25,71.25,71.14,71.17,40891.0,68.0176,68.0176,67.9126,67.9413,40891.0
2023-11-21 14:20:00,71.17,71.18,71.11,71.12,23467.0,67.9413,67.9508,67.884,67.8935,23467.0
2023-11-21 14:25:00,71.12,71.13,71.1,71.12,31071.0,67.8935,67.9031,67.8744,67.8935,31071.0
2023-11-21 14:30:00,71.12,71.13,71.08,71.09,44816.0,67.8935,67.9031,67.8553,67.8649,44816.0
2023-11-21 14:35:00,71.09,71.11,71.03,71.03,36203.0,67.8649,67.884,67.8076,67.8076,36203.0
2023-11-21 14:40:00,71.03,71.04,70.98,70.98,16571.0,67.8076,67.8172,67.7599,67.7599,16571.0
2023-11-21 14:45:00,70.99,71.0,70.96,70.99,38481.0,67.7694,67.779,67.7408,67.7694,38481.0
2023-11-21 14:50:00,70.98,71.07,70.98,71.06,28949.0,67.7599,67.8458,67.7599,67.8362,28949.0
2023-11-21 14:55:00,71.07,71.1,71.06,71.09,30919.0,67.8458,67.8744,67.8362,67.8649,30919.0
2023-11-21 15:00:00,71.09,71.13,71.07,71.11,41472.0,67.8649,67.9031,67.8458,67.884,41472.0
2023-11-21 15:05:00,71.1,71.12,71.05,71.05,55296.0,67.8744,67.8935,67.8267,67.8267,55296.0
2023-11-21 15:10:00,71.06,71.07,71.02,71.05,38629.0,67.8362,67.8458,67.7981,67.8267,38629.0
2023-11-21 15:15:00,71.05,71.09,71.02,71.03,30482.0,67.8267,67.8649,67.7981,67.8076,30482.0
2023-11-21 15:20:00,71.03,71.03,70.96,70.96,29146.0,67.8076,67.8076,67.7408,67.7408,29146.0
2023-11-21 15:25:00,70.97,70.99,70.91,70.97,44269.0,67.7503,67.7694,67.6931,67.7503,44269.0
2023-11-21 15:30:00,70.98,70.98,70.91,70.98,55609.0,67.7599,67.7599,67.6931,67.7599,55609.0
2023-11-21 15:35:00,70.98,71.02,70.95,71.0,64024.0,67.7599,67.7981,67.7312,67.779,64024.0
2023-11-21 15:40:00,71.0,71.01,70.94,71.0,79168.0,67.779,67.7885,67.7217,67.779,79168.0
2023-11-21 15:45:00,71.0,71.02,70.94,71.01,78873.0,67.779,67.7981,67.7217,67.7885,78873.0
2023-11-21 15:50:00,71.01,71.04,70.95,70.98,156579.0,67.7885,67.8172,67.7312,67.7599,156579.0
2023-11-21 15:55:00,70.99,71.02,70.91,70.97,365523.0,67.7694,67.7981,67.6931,67.7503,365523.0
2023-11-22 09:30:00,71.26,71.55,71.26,71.38,125038.0,68.0272,68.304,68.0272,68.1417,125038.0
2023-11-22 09:35:00,71.36,71.47,71.26,71.44,51677.0,68.1226,68.2276,68.0272,68.199,51677.0
2023-11-22 09:40:00,71.45,71.7,71.44,71.69,36531.0,68.2086,68.4472,68.199,68.4377,36531.0
2023-11-22 09:45:00,71.69,71.75,71.6,71.62,35913.0,68.4377,68.4949,68.3518,68.3708,35913.0
2023-11-22 09:50:00,71.62,71.67,71.57,71.58,31833.0,68.3708,68.4186,68.3231,68.3327,31833.0
2023-11-22 09:55:00,71.58,71.58,71.48,71.58,22012.0,68.3327,68.3327,68.2372,68.3327,22012.0
2023-11-22 10:00:00,71.58,71.61,71.49,71.53,38307.0,68.3327,68.3613,68.2467,68.2849,38307.0
2023-11-22 10:05:00,71.53,71.54,71.45,71.5,30218.0,68.2849,68.2945,68.2086,68.2563,30218.0
2023-11-22 10:10:00,71.5,71.56,71.47,71.56,21528.0,68.2563,68.3136,68.2276,68.3136,21528.0
2023-11-22 10:15:00,71.56,71.61,71.53,71.54,24082.0,68.3136,68.3613,68.2849,68.2945,24082.0
2023-11-22 10:20:00,71.54,71.56,71.44,71.45,31784.0,68.2945,68.3136,68.199,68.2086,31784.0
2023-11-22 10:25:00,71.45,71.45,71.4,71.41,24126.0,68.2086,68.2086,68.1608,68.1704,24126.0
2023-11-22 10:30:00,71.42,71.55,71.42,71.47,26061.0,68.1799,68.304,68.1799,68.2276,26061.0
2023-11-22 10:35:00,71.46,71.52,71.45,71.47,18434.0,68.2181,68.2754,68.2086,68.2276,18434.0
2023-11-22 10:40:00,71.46,71.49,71.43,71.48,20510.0,68.2181,68.2467,68.1895,68.2372,20510.0
2023-11-22 10:45:00,71.47,71.47,71.37,71.4,17761.0,68.2276,68.2276,68.1322,68.1608,17761.0
2023-11-22 10:50:00,71.39,71.41,71.32,71.35,22062.0,68.1513,68.1704,68.0845,68.1131,22062.0
2023-11-22 10:55:00,71.34,71.4,71.29,71.4,31563.0,68.1035,68.1608,68.0558,68.1608,31563.0
2023-11-22 11:00:00,71.39,71.44,71.39,71.42,16956.0,68.1513,68.199,68.1513,68.1799,16956.0
2023-11-22 11:05:00,71.42,71.47,71.4,71.44,16909.0,68.1799,68.2276,68.1608,68.199,16909.0
2023-11-22 11:10:00,71.44,71.49,71.4,71.48,16735.0,68.199,68.2467,68.1608,68.2372,16735.0
2023-11-22 11:15:00,71.48,71.51,71.41,71.42,25273.0,68.2372,68.2658,68.1704,68.1799,25273.0
2023-11-22 11:20:00,71.42,71.42,71.35,71.39,33874.0,68.1799,68.1799,68.1131,68.1513,33874.0
2023-11-22 11:25:00,71.39,71.41,71.35,71.37,29336.0,68.1513,68.1704,68.1131,68.1322,29336.0
2023-11-22 11:30:00,71.36,71.4,71.35,71.39,37005.0,68.1226,68.1608,68.1131,68.1513,37005.0
2023-11-22 11:35:00,71.39,71.43,71.32,71.42,56704.0,68.1513,68.1895,68.0845,68.1799,56704.0
2023-11-22 11:40:00,71.42,71.48,71.42,71.48,16698.0,68.1799,68.2372,68.1799,68.2372,16698.0
2023-11-22 11:45:00,71.47,71.48,71.36,71.38,17339.0,68.2276,68.2372,68.1226,68.1417,17339.0
2023-11-22 11:50:00,71.38,71.38,71.34,71.36,14887.0,68.1417,68.1417,68.1035,68.1226,14887.0
2023-11-22 11:55:00,71.37,71.41,71.35,71.4,19785.0,68.1322,68.1704,68.1131,68.1608,19785.0
2023-11-22 12:00:00,71.41,71.47,71.4,71.47,22176.0,68.1704,68.2276,68.1608,68.2276,22176.0
2023-11-22 12:05:00,71.47,71.49,71.41,71.43,19117.0,68.2276,68.2467,68.1704,68.1895,19117.0
2023-11-22 12:10:00,71.44,71.44,71.28,71.29,50366.0,68.199,68.199,68.0463,68.0558,50366.0
2023-11-22 12:15:00,71.29,71.35,71.28,71.33,25630.0,68.0558,68.1131,68.0463,68.094,25630.0
2023-11-22 12:20:00,71.32,71.33,71.3,71.3,17579.0,68.0845,68.094,68.0654,68.0654,17579.0
2023-11-22 12:25:00,71.3,71.3,71.23,71.23,39440.0,68.0654,68.0654,67.9985,67.9985,39440.0
2023-11-22 12:30:00,71.22,71.25,71.19,71.21,49729.0,67.989,68.0176,67.9604,67.9794,49729.0
2023-11-22 12:35:00,71.2,71.25,71.19,71.2,27807.0,67.9699,68.0176,67.9604,67.9699,27807.0
2023-11-22 12:40:00,71.2,71.23,71.17,71.19,31776.0,67.9699,67.9985,67.9413,67.9604,31776.0
2023-11-22 12:45:00,71.18,71.25,71.17,71.24,16305.0,67.9508,68.0176,67.9413,68.0081,16305.0
2023-11-22 12:50:00,71.25,71.38,71.24,71.34,25174.0,68.0176,68.1417,68.0081,68.1035,25174.0
2023-11-22 12:55:00,71.33,71.37,71.33,71.36,14916.0,68.094,68.1322,68.094,68.1226,14916.0
2023-11-22 13:00:00,71.37,71.38,71.35,71.38,10037.0,68.1322,68.1417,68.1131,68.1417,10037.0
2023-11-22 13:05:00,71.37,71.47,71.37,71.47,13030.0,68.1322,68.2276,68.1322,68.2276,13030.0
2023-11-22 13:10:00,71.46,71.47,71.44,71.47,11827.0,68.2181,68.2276,68.199,68.2276,11827.0
2023-11-22 13:15:00,71.46,71.46,71.39,71.4,12609.0,68.2181,68.2181,68.1513,68.1608,12609.0
2023-11-22 13:20:00,71.39,71.42,71.37,71.42,11764.0,68.1513,68.1799,68.1322,68.1799,11764.0
2023-11-22 13:25:00,71.43,71.45,71.41,71.43,9278.0,68.1895,68.2086,68.1704,68.1895,9278.0
2023-11-22 13:30:00,71.44,71.46,71.37,71.42,12049.0,68.199,68.2181,68.1322,68.1799,12049.0
2023-11-22 13:35:00,71.42,71.43,71.38,71.4,9131.0,68.1799,68.1895,68.1417,68.1608,9131.0
2023-11-22 13:40:00,71.4,71.41,71.39,71.41,7104.0,68.1608,68.1704,68.1513,68.1704,7104.0
2023-11-22 13:45:00,71.42,71.45,71.4,71.43,11295.0,68.1799,68.2086,68.1608,68.1895,11295.0
2023-11-22 13:50:00,71.44,71.47,71.42,71.44,20089.0,68.199,68.2276,68.1799,68.199,20089.0
2023-11-22 13:55:00,71.44,71.48,71.4,71.41,33474.0,68.199,68.2372,68.1608,68.1704,33474.0
2023-11-22 14:00:00,71.42,71.48,71.42,71.47,16956.0,68.1799,68.2372,68.1799,68.2276,16956.0
2023-11-22 14:05:00,71.47,71.51,71.46,71.51,18663.0,68.2276,68.2658,68.2181,68.2658,18663.0
2023-11-22 14:10:00,71.51,71.56,71.5,71.51,11409.0,68.2658,68.3136,68.2563,68.2658,11409.0
2023-11-22 14:15:00,71.52,71.55,71.49,71.54,14566.0,68.2754,68.304,68.2467,68.2945,14566.0
2023-11-22 14:20:00,71.53,71.57,71.53,71.57,11234.0,68.2849,68.3231,68.2849,68.3231,11234.0
2023-11-22 14:25:00,71.57,71.61,71.57,71.59,19004.0,68.3231,68.3613,68.3231,68.3422,19004.0
2023-11-22 14:30:00,71.59,71.61,71.56,71.56,17556.0,68.3422,68.3613,68.3136,68.3136,17556.0
2023-11-22 14:35:00,71.56,71.59,71.41,71.44,32267.0,68.3136,68.3422,68.1704,68.199,32267.0
2023-11-22 14:40:00,71.44,71.45,71.4,71.42,17025.0,68.199,68.2086,68.1608,68.1799,17025.0
2023-11-22 14:45:00,71.42,71.5,71.42,71.48,15189.0,68.1799,68.2563,68.1799,68.2372,15189.0
2023-11-22 14:50:00,71.48,71.5,71.46,71.47,12882.0,68.2372,68.2563,68.2181,68.2276,12882.0
2023-11-22 14:55:00,71.47,71.51,71.44,71.46,34231.0,68.2276,68.2658,68.199,68.2181,34231.0
2023-11-22 15:00:00,71.47,71.57,71.44,71.54,23842.0,68.2276,68.3231,68.199,68.2945,23842.0
2023-11-22 15:05:00,71.55,71.55,71.47,71.53,32975.0,68.304,68.304,68.2276,68.2849,32975.0
2023-11-22 15:10:00,71.52,71.55,71.5,71.52,20129.0,68.2754,68.304,68.2563,68.2754,20129.0
2023-11-22 15:15:00,71.53,71.54,71.48,71.48,20630.0,68.2849,68.2945,68.2372,68.2372,20630.0
2023-11-22 15:20:00,71.48,71.52,71.47,71.5,21114.0,68.2372,68.2754,68.2276,68.2563,21114.0
2023-11-22 15:25:00,71.51,71.55,71.5,71.53,43725.0,68.2658,68.304,68.2563,68.2849,43725.0
2023-11-22 15:30:00,71.52,71.52,71.48,71.52,22459.0,68.2754,68.2754,68.2372,68.2754,22459.0
2023-11-22 15:35:00,71.52,71.56,71.49,71.56,23978.0,68.2754,68.3136,68.2467,68.3136,23978.0
2023-11-22 15:40:00,71.57,71.59,71.51,71.51,33967.0,68.3231,68.3422,68.2658,68.2658,33967.0
2023-11-22 15:45:00,71.52,71.57,71.51,71.55,43387.0,68.2754,68.3231,68.2658,68.304,43387.0
2023-11-22 15:50:00,71.55,71.55,71.46,71.47,67897.0,68.304,68.304,68.2181,68.2276,67897.0
2023-11-22 15:55:00,71.45,71.51,71.42,71.49,144097.0,68.2086,68.2658,68.1799,68.2467,144097.0
2023-11-24 09:30:00,71.63,71.83,71.56,71.63,84306.0,68.3804,68.5713,68.3136,68.3804,84306.0
2023-11-24 09:35:00,71.64,71.79,71.63,71.7,21977.0,68.3899,68.5331,68.3804,68.4472,21977.0
2023-11-24 09:40:00,71.7,71.73,71.57,71.6,29929.0,68.4472,68.4759,68.3231,68.3518,29929.0
2023-11-24 09:45:00,71.62,71.63,71.44,71.59,37221.0,68.3708,68.3804,68.199,68.3422,37221.0
2023-11-24 09:50:00,71.59,71.59,71.49,71.54,20050.0,68.3422,68.3422,68.2467,68.2945,20050.0
2023-11-24 09:55:00,71.53,71.62,71.53,71.57,31834.0,68.2849,68.3708,68.2849,68.3231,31834.0
2023-11-24 10:00:00,71.57,71.66,71.52,71.6,32814.0,68.3231,68.409,68.2754,68.3518,32814.0
2023-11-24 10:05:00,71.6,71.6,71.51,71.52,29517.0,68.3518,68.3518,68.2658,68.2754,29517.0
2023-11-24 10:10:00,71.51,71.58,71.51,71.58,15498.0,68.2658,68.3327,68.2658,68.3327,15498.0
2023-11-24 10:15:00,71.58,71.73,71.58,71.72,20113.0,68.3327,68.4759,68.3327,68.4663,20113.0
2023-11-24 10:20:00,71.71,71.73,71.64,71.65,17830.0,68.4568,68.4759,68.3899,68.3995,17830.0
2023-11-24 10:25:00,71.65,71.73,71.64,71.73,25659.0,68.3995,68.4759,68.3899,68.4759,25659.0
2023-11-24 10:30:00,71.73,71.78,71.72,71.76,15425.0,68.4759,68.5236,68.4663,68.5045,15425.0
2023-11-24 10:35:00,71.75,71.77,71.69,71.69,17949.0,68.4949,68.514,68.4377,68.4377,17949.0
2023-11-24 10:40:00,71.69,71.77,71.68,71.77,27256.0,68.4377,68.514,68.4281,68.514,27256.0
2023-11-24 10:45:00,71.76,71.84,71.75,71.82,20028.0,68.5045,68.5809,68.4949,68.5618,20028.0
2023-11-24 10:50:00,71.83,71.88,71.81,71.82,44830.0,68.5713,68.619,68.5522,68.5618,44830.0
2023-11-24 10:55:00,71.81,71.82,71.7,71.71,20374.0,68.5522,68.5618,68.4472,68.4568,20374.0
2023-11-24 11:00:00,71.71,71.74,71.67,71.73,17098.0,68.4568,68.4854,68.4186,68.4759,17098.0
2023-11-24 11:05:00,71.73,71.8,71.71,71.78,14705.0,68.4759,68.5427,68.4568,68.5236,14705.0
2023-11-24 11:10:00,71.78,71.84,71.76,71.83,26290.0,68.5236,68.5809,68.5045,68.5713,26290.0
2023-11-24 11:15:00,71.82,71.82,71.73,71.74,17719.0,68.5618,68.5618,68.4759,68.4854,17719.0
2023-11-24 11:20:00,71.75,71.77,71.71,71.71,7691.0,68.4949,68.514,68.4568,68.4568,7691.0
2023-11-24 11:25:00,71.7,71.7,71.65,71.67,15197.0,68.4472,68.4472,68.3995,68.4186,15197.0
2023-11-24 11:30:00,71.67,71.72,71.66,71.7,15529.0,68.4186,68.4663,68.409,68.4472,15529.0
2023-11-24 11:35:00,71.7,71.73,71.65,71.66,23973.0,68.4472,68.4759,68.3995,68.409,23973.0
2023-11-24 11:40:00,71.66,71.68,71.64,71.68,13934.0,68.409,68.4281,68.3899,68.4281,13934.0
2023-11-24 11:45:00,71.67,71.68,71.64,71.66,22557.0,68.4186,68.4281,68.3899,68.409,22557.0
2023-11-24 11:50:00,71.66,71.67,71.64,71.66,12089.0,68.409,68.4186,68.3899,68.409,12089.0
2023-11-24 11:55:00,71.66,71.7,71.65,71.7,23575.0,68.409,68.4472,68.3995,68.4472,23575.0
2023-11-24 12:00:00,71.71,71.75,71.7,71.71,12526.0,68.4568,68.4949,68.4472,68.4568,12526.0
2023-11-24 12:05:00,71.72,71.73,71.69,71.7,11455.0,68.4663,68.4759,68.4377,68.4472,11455.0
2023-11-24 12:10:00,71.7,71.74,71.69,71.72,20981.0,68.4472,68.4854,68.4377,68.4663,20981.0
2023-11-24 12:15:00,71.71,71.72,71.67,71.7,23143.0,68.4568,68.4663,68.4186,68.4472,23143.0
2023-11-24 12:20:00,71.7,71.7,71.63,71.65,51697.0,68.4472,68.4472,68.3804,68.3995,51697.0
2023-11-24 12:25:00,71.65,71.68,71.65,71.67,22713.0,68.3995,68.4281,68.3995,68.4186,22713.0
2023-11-24 12:30:00,71.67,71.7,71.65,71.67,16926.0,68.4186,68.4472,68.3995,68.4186,16926.0
2023-11-24 12:35:00,71.67,71.68,71.6,71.62,22513.0,68.4186,68.4281,68.3518,68.3708,22513.0
2023-11-24 12:40:00,71.61,71.63,71.55,71.56,19645.0,68.3613,68.3804,68.304,68.3136,19645.0
2023-11-24 12:45:00,71.57,71.6,71.53,71.54,23042.0,68.3231,68.3518,68.2849,68.2945,23042.0
2023-11-24 12:50:00,71.53,71.6,71.49,71.57,59631.0,68.2849,68.3518,68.2467,68.3231,59631.0
2023-11-24 12:55:00,71.57,71.62,71.54,71.62,105995.0,68.3231,68.3708,68.2945,68.3708,105995.0
2023-11-27 09:30:00,72.0,72.12,71.71,71.75,208308.0,68.7336,68.8482,68.4568,68.4949,208308.0
2023-11-27 09:35:00,71.73,71.83,71.62,71.67,83618.0,68.4759,68.5713,68.3708,68.4186,83618.0
2023-11-27 09:40:00,71.67,71.84,71.65,71.81,87908.0,68.4186,68.5809,68.3995,68.5522,87908.0
2023-11-27 09:45:00,71.81,71.88,71.59,71.85,133780.0,68.5522,68.619,68.3422,68.5904,133780.0
2023-11-27 09:50:00,71.87,71.94,71.8,71.81,61766.0,68.6095,68.6763,68.5427,68.5522,61766.0
2023-11-27 09:55:00,71.8,71.92,71.79,71.88,51088.0,68.5427,68.6572,68.5331,68.619,51088.0
2023-11-27 10:00:00,71.87,71.88,71.77,71.84,65290.0,68.6095,68.619,68.514,68.5809,65290.0
2023-11-27 10:05:00,71.84,71.86,71.6,71.63,61762.0,68.5809,68.6,68.3518,68.3804,61762.0
2023-11-27 10:10:00,71.63,71.67,71.61,71.62,43805.0,68.3804,68.4186,68.3613,68.3708,43805.0
2023-11-27 10:15:00,71.62,71.66,71.56,71.59,40098.0,68.3708,68.409,68.3136,68.3422,40098.0
2023-11-27 10:20:00,71.59,71.72,71.59,71.72,44682.0,68.3422,68.4663,68.3422,68.4663,44682.0
2023-11-27 10:25:00,71.71,71.76,71.68,71.73,40855.0,68.4568,68.5045,68.4281,68.4759,40855.0
2023-11-27 10:30:00,71.73,71.73,71.62,71.63,44305.0,68.4759,68.4759,68.3708,68.3804,44305.0
2023-11-27 10:35:00,71.63,71.72,71.63,71.67,64979.0,68.3804,68.4663,68.3804,68.4186,64979.0
2023-11-27 10:40:00,71.66,71.71,71.63,71.69,33986.0,68.409,68.4568,68.3804,68.4377,33986.0
2023-11-27 10:45:00,71.68,71.71,71.64,71.65,30077.0,68.4281,68.4568,68.3899,68.3995,30077.0
2023-11-27 10:50:00,71.65,71.65,71.55,71.62,90482.0,68.3995,68.3995,68.304,68.3708,90482.0
2023-11-27 10:55:00,71.62,71.76,71.62,71.73,27859.0,68.3708,68.5045,68.3708,68.4759,27859.0
2023-11-27 11:00:00,71.73,71.75,71.68,71.69,43453.0,68.4759,68.4949,68.4281,68.4377,43453.0
2023-11-27 11:05:00,71.69,71.73,71.63,71.65,61049.0,68.4377,68.4759,68.3804,68.3995,61049.0
2023-11-27 11:10:00,71.65,71.79,71.64,71.79,51191.0,68.3995,68.5331,68.3899,68.5331,51191.0
2023-11-27 11:15:00,71.79,71.82,71.77,71.8,25504.0,68.5331,68.5618,68.514,68.5427,25504.0
2023-11-27 11:20:00,71.81,71.82,71.75,71.76,28749.0,68.5522,68.5618,68.4949,68.5045,28749.0
2023-11-27 11:25:00,71.76,71.78,71.74,71.77,42356.0,68.5045,68.5236,68.4854,68.514,42356.0
2023-11-27 11:30:00,71.78,71.78,71.68,71.69,28908.0,68.5236,68.5236,68.4281,68.4377,28908.0
2023-11-27 11:35:00,71.68,71.71,71.59,71.59,42054.0,68.4281,68.4568,68.3422,68.3422,42054.0
2023-11-27 11:40:00,71.59,71.65,71.58,71.65,47639.0,68.3422,68.3995,68.3327,68.3995,47639.0
2023-11-27 11:45:00,71.65,71.66,71.55,71.56,27919.0,68.3995,68.409,68.304,68.3136,27919.0
2023-11-27 11:50:00,71.56,71.66,71.54,71.64,22046.0,68.3136,68.409,68.2945,68.3899,22046.0
2023-11-27 11:55:00,71.64,71.69,71.6,71.6,35335.0,68.3899,68.4377,68.3518,68.3518,35335.0
2023-11-27 12:00:00,71.59,71.6,71.49,71.51,21125.0,68.3422,68.3518,68.2467,68.2658,21125.0
2023-11-27 12:05:00,71.52,71.54,71.49,71.51,22107.0,68.2754,68.2945,68.2467,68.2658,22107.0
2023-11-27 12:10:00,71.51,71.51,71.43,71.51,45148.0,68.2658,68.2658,68.1895,68.2658,45148.0
2023-11-27 12:15:00,71.51,71.55,71.5,71.53,23622.0,68.2658,68.304,68.2563,68.2849,23622.0
2023-11-27 12:20:00,71.52,71.55,71.48,71.5,21011.0,68.2754,68.304,68.2372,68.2563,21011.0
2023-11-27 12:25:00,71.5,71.53,71.47,71.5,22352.0,68.2563,68.2849,68.2276,68.2563,22352.0
2023-11-27 12:30:00,71.5,71.54,71.48,71.52,16738.0,68.2563,68.2945,68.2372,68.2754,16738.0
2023-11-27 12:35:00,71.52,71.54,71.46,71.48,17859.0,68.2754,68.2945,68.2181,68.2372,17859.0
2023-11-27 12:40:00,71.48,71.55,71.47,71.55,14173.0,68.2372,68.304,68.2276,68.304,14173.0
2023-11-27 12:45:00,71.55,71.55,71.5,71.52,16002.0,68.304,68.304,68.2563,68.2754,16002.0
2023-11-27 12:50:00,71.51,71.52,71.45,71.45,27843.0,68.2658,68.2754,68.2086,68.2086,27843.0
2023-11-27 12:55:00,71.45,71.46,71.42,71.42,21664.0,68.2086,68.2181,68.1799,68.1799,21664.0
2023-11-27 13:00:00,71.42,71.43,71.35,71.42,68721.0,68.1799,68.1895,68.1131,68.1799,68721.0
2023-11-27 13:05:00,71.42,71.43,71.37,71.41,27998.0,68.1799,68.1895,68.1322,68.1704,27998.0
2023-11-27 13:10:00,71.4,71.42,71.37,71.4,37634.0,68.1608,68.1799,68.1322,68.1608,37634.0
2023-11-27 13:15:00,71.4,71.47,71.38,71.44,35524.0,68.1608,68.2276,68.1417,68.199,35524.0
2023-11-27 13:20:00,71.43,71.43,71.38,71.4,22096.0,68.1895,68.1895,68.1417,68.1608,22096.0
2023-11-27 13:25:00,71.4,71.41,71.36,71.38,25833.0,68.1608,68.1704,68.1226,68.1417,25833.0
2023-11-27 13:30:00,71.38,71.41,71.34,71.36,42129.0,68.1417,68.1704,68.1035,68.1226,42129.0
2023-11-27 13:35:00,71.37,71.37,71.31,71.33,30835.0,68.1322,68.1322,68.0749,68.094,30835.0
2023-11-27 13:40:00,71.33,71.38,71.31,71.37,42813.0,68.094,68.1417,68.0749,68.1322,42813.0
2023-11-27 13:45:00,71.38,71.39,71.35,71.36,58670.0,68.1417,68.1513,68.1131,68.1226,58670.0
2023-11-27 13:50:00,71.37,71.39,71.36,71.36,30039.0,68.1322,68.1513,68.1226,68.1226,30039.0
2023-11-27 13:55:00,71.37,71.4,71.34,71.39,38921.0,68.1322,68.1608,68.1035,68.1513,38921.0
2023-11-27 14:00:00,71.39,71.4,71.36,71.38,33884.0,68.1513,68.1608,68.1226,68.1417,33884.0
2023-11-27 14:05:00,71.39,71.4,71.29,71.3,27456.0,68.1513,68.1608,68.0558,68.0654,27456.0
2023-11-27 14:10:00,71.3,71.34,71.29,71.34,26492.0,68.0654,68.1035,68.0558,68.1035,26492.0
2023-11-27 14:15:00,71.33,71.38,71.33,71.35,33022.0,68.094,68.1417,68.094,68.1131,33022.0
2023-11-27 14:20:00,71.35,71.37,71.34,71.34,27565.0,68.1131,68.1322,68.1035,68.1035,27565.0
2023-11-27 14:25:00,71.35,71.35,71.32,71.35,37031.0,68.1131,68.1131,68.0845,68.1131,37031.0
2023-11-27 14:30:00,71.36,71.37,71.29,71.3,29690.0,68.1226,68.1322,68.0558,68.0654,29690.0
2023-11-27 14:35:00,71.3,71.36,71.3,71.34,29366.0,68.0654,68.1226,68.0654,68.1035,29366.0
2023-11-27 14:40:00,71.34,71.36,71.28,71.31,40076.0,68.1035,68.1226,68.0463,68.0749,40076.0
2023-11-27 14:45:00,71.31,71.34,71.28,71.33,25814.0,68.0749,68.1035,68.0463,68.094,25814.0
2023-11-27 14:50:00,71.33,71.33,71.29,71.31,26930.0,68.094,68.094,68.0558,68.0749,26930.0
2023-11-27 14:55:00,71.31,71.34,71.28,71.34,39725.0,68.0749,68.1035,68.0463,68.1035,39725.0
2023-11-27 15:00:00,71.34,71.36,71.3,71.31,61388.0,68.1035,68.1226,68.0654,68.0749,61388.0
2023-11-27 15:05:00,71.31,71.32,71.25,71.25,40993.0,68.0749,68.0845,68.0176,68.0176,40993.0
2023-11-27 15:10:00,71.25,71.29,71.22,71.27,43133.0,68.0176,68.0558,67.989,68.0367,43133.0
2023-11-27 15:15:00,71.27,71.33,71.25,71.3,41681.0,68.0367,68.094,68.0176,68.0654,41681.0
2023-11-27 15:20:00,71.3,71.33,71.28,71.33,56297.0,68.0654,68.094,68.0463,68.094,56297.0
2023-11-27 15:25:00,71.34,71.44,71.32,71.44,74181.0,68.1035,68.199,68.0845,68.199,74181.0
2023-11-27 15:30:00,71.44,71.51,71.44,71.45,51334.0,68.199,68.2658,68.199,68.2086,51334.0
2023-11-27 15:35:00,71.45,71.56,71.45,71.51,35989.0,68.2086,68.3136,68.2086,68.2658,35989.0
2023-11-27 15:40:00,71.52,71.55,71.5,71.5,36820.0,68.2754,68.304,68.2563,68.2563,36820.0
2023-11-27 15:45:00,71.51,71.52,71.46,71.47,72605.0,68.2658,68.2754,68.2181,68.2276,72605.0
2023-11-27 15:50:00,71.47,71.54,71.41,71.45,122150.0,68.2276,68.2945,68.1704,68.2086,122150.0
2023-11-27 15:55:00,71.44,71.5,71.43,71.48,283676.0,68.199,68.2563,68.1895,68.2372,283676.0
2023-11-28 09:30:00,71.55,71.81,71.5,71.7,139030.0,68.304,68.5522,68.2563,68.4472,139030.0
2023-11-28 09:35:00,71.72,71.74,71.61,71.69,117729.0,68.4663,68.4854,68.3613,68.4377,117729.0
2023-11-28 09:40:00,71.67,71.67,71.53,71.61,68393.0,68.4186,68.4186,68.2849,68.3613,68393.0
2023-11-28 09:45:00,71.61,71.67,71.49,71.65,48799.0,68.3613,68.4186,68.2467,68.3995,48799.0
2023-11-28 09:50:00,71.65,71.7,71.53,71.7,150463.0,68.3995,68.4472,68.2849,68.4472,150463.0
2023-11-28 09:55:00,71.69,71.78,71.68,71.7,31764.0,68.4377,68.5236,68.4281,68.4472,31764.0
2023-11-28 10:00:00,71.71,71.74,71.62,71.65,33490.0,68.4568,68.4854,68.3708,68.3995,33490.0
2023-11-28 10:05:00,71.64,71.68,71.59,71.66,27871.0,68.3899,68.4281,68.3422,68.409,27871.0
2023-11-28 10:10:00,71.65,71.69,71.61,71.65,37597.0,68.3995,68.4377,68.3613,68.3995,37597.0
2023-11-28 10:15:00,71.65,71.65,71.51,71.57,39511.0,68.3995,68.3995,68.2658,68.3231,39511.0
2023-11-28 10:20:00,71.57,71.6,71.51,71.59,40546.0,68.3231,68.3518,68.2658,68.3422,40546.0
2023-11-28 10:25:00,71.59,71.59,71.34,71.37,35767.0,68.3422,68.3422,68.1035,68.1322,35767.0
2023-11-28 10:30:00,71.36,71.51,71.36,71.46,31891.0,68.1226,68.2658,68.1226,68.2181,31891.0
2023-11-28 10:35:00,71.45,71.56,71.45,71.54,66959.0,68.2086,68.3136,68.2086,68.2945,66959.0
2023-11-28 10:40:00,71.55,71.65,71.54,71.61,38764.0,68.304,68.3995,68.2945,68.3613,38764.0
2023-11-28 10:45:00,71.61,71.61,71.48,71.51,25249.0,68.3613,68.3613,68.2372,68.2658,25249.0
2023-11-28 10:50:00,71.52,71.54,71.38,71.4,19214.0,68.2754,68.2945,68.1417,68.1608,19214.0
2023-11-28 10:55:00,71.39,71.4,71.32,71.35,35807.0,68.1513,68.1608,68.0845,68.1131,35807.0
2023-11-28 11:00:00,71.34,71.34,71.24,71.26,29397.0,68.1035,68.1035,68.0081,68.0272,29397.0
2023-11-28 11:05:00,71.26,71.37,71.26,71.34,16007.0,68.0272,68.1322,68.0272,68.1035,16007.0
2023-11-28 11:10:00,71.34,71.34,71.27,71.28,18166.0,68.1035,68.1035,68.0367,68.0463,18166.0
2023-11-28 11:15:00,71.28,71.33,71.26,71.26,18602.0,68.0463,68.094,68.0272,68.0272,18602.0
2023-11-28 11:20:00,71.26,71.4,71.26,71.39,28921.0,68.0272,68.1608,68.0272,68.1513,28921.0
2023-11-28 11:25:00,71.39,71.4,71.34,71.34,29667.0,68.1513,68.1608,68.1035,68.1035,29667.0
2023-11-28 11:30:00,71.36,71.5,71.35,71.5,33044.0,68.1226,68.2563,68.1131,68.2563,33044.0
2023-11-28 11:35:00,71.51,71.51,71.42,71.43,37474.0,68.2658,68.2658,68.1799,68.1895,37474.0
2023-11-28 11:40:00,71.43,71.5,71.4,71.49,19386.0,68.1895,68.2563,68.1608,68.2467,19386.0
2023-11-28 11:45:00,71.49,71.55,71.48,71.53,30329.0,68.2467,68.304,68.2372,68.2849,30329.0
2023-11-28 11:50:00,71.52,71.55,71.5,71.52,22226.0,68.2754,68.304,68.2563,68.2754,22226.0
2023-11-28 11:55:00,71.53,71.53,71.48,71.5,13823.0,68.2849,68.2849,68.2372,68.2563,13823.0
2023-11-28 12:00:00,71.5,71.54,71.45,71.51,19116.0,68.2563,68.2945,68.2086,68.2658,19116.0
2023-11-28 12:05:00,71.51,71.55,71.45,71.55,29068.0,68.2658,68.304,68.2086,68.304,29068.0
2023-11-28 12:10:00,71.55,71.57,71.49,71.51,23120.0,68.304,68.3231,68.2467,68.2658,23120.0
2023-11-28 12:15:00,71.51,71.51,71.4,71.4,23722.0,68.2658,68.2658,68.1608,68.1608,23722.0
2023-11-28 12:20:00,71.41,71.5,71.4,71.47,26465.0,68.1704,68.2563,68.1608,68.2276,26465.0
2023-11-28 12:25:00,71.46,71.51,71.45,71.51,17372.0,68.2181,68.2658,68.2086,68.2658,17372.0
2023-11-28 12:30:00,71.51,71.53,71.47,71.53,21232.0,68.2658,68.2849,68.2276,68.2849,21232.0
2023-11-28 12:35:00,71.53,71.54,71.47,71.5,22591.0,68.2849,68.2945,68.2276,68.2563,22591.0
2023-11-28 12:40:00,71.5,71.55,71.49,71.55,13487.0,68.2563,68.304,68.2467,68.304,13487.0
2023-11-28 12:45:00,71.54,71.57,71.53,71.53,18189.0,68.2945,68.3231,68.2849,68.2849,18189.0
2023-11-28 12:50:00,71.53,71.6,71.53,71.53,20894.0,68.2849,68.3518,68.2849,68.2849,20894.0
2023-11-28 12:55:00,71.53,71.56,71.48,71.5,24497.0,68.2849,68.3136,68.2372,68.2563,24497.0
2023-11-28 13:00:00,71.5,71.5,71.39,71.47,69223.0,68.2563,68.2563,68.1513,68.2276,69223.0
2023-11-28 13:05:00,71.47,71.55,71.46,71.54,36583.0,68.2276,68.304,68.2181,68.2945,36583.0
2023-11-28 13:10:00,71.55,71.56,71.48,71.5,48355.0,68.304,68.3136,68.2372,68.2563,48355.0
2023-11-28 13:15:00,71.49,71.53,71.47,71.52,18197.0,68.2467,68.2849,68.2276,68.2754,18197.0
2023-11-28 13:20:00,71.52,71.52,71.48,71.49,14981.0,68.2754,68.2754,68.2372,68.2467,14981.0
2023-11-28 13:25:00,71.49,71.6,71.49,71.58,27846.0,68.2467,68.3518,68.2467,68.3327,27846.0
2023-11-28 13:30:00,71.58,71.59,71.53,71.54,24724.0,68.3327,68.3422,68.2849,68.2945,24724.0
2023-11-28 13:35:00,71.53,71.54,71.4,71.42,32577.0,68.2849,68.2945,68.1608,68.1799,32577.0
2023-11-28 13:40:00,71.42,71.46,71.4,71.44,17748.0,68.1799,68.2181,68.1608,68.199,17748.0
2023-11-28 13:45:00,71.44,71.46,71.41,71.45,25485.0,68.199,68.2181,68.1704,68.2086,25485.0
2023-11-28 13:50:00,71.45,71.47,71.42,71.42,22925.0,68.2086,68.2276,68.1799,68.1799,22925.0
2023-11-28 13:55:00,71.42,71.43,71.38,71.4,18620.0,68.1799,68.1895,68.1417,68.1608,18620.0
2023-11-28 14:00:00,71.4,71.41,71.35,71.36,37139.0,68.1608,68.1704,68.1131,68.1226,37139.0
2023-11-28 14:05:00,71.35,71.42,71.34,71.39,35248.0,68.1131,68.1799,68.1035,68.1513,35248.0
2023-11-28 14:10:00,71.38,71.47,71.37,71.43,21431.0,68.1417,68.2276,68.1322,68.1895,21431.0
2023-11-28 14:15:00,71.42,71.44,71.39,71.39,27255.0,68.1799,68.199,68.1513,68.1513,27255.0
2023-11-28 14:20:00,71.4,71.43,71.35,71.38,39802.0,68.1608,68.1895,68.1131,68.1417,39802.0
2023-11-28 14:25:00,71.37,71.41,71.36,71.4,57672.0,68.1322,68.1704,68.1226,68.1608,57672.0
2023-11-28 14:30:00,71.4,71.41,71.35,71.4,71316.0,68.1608,68.1704,68.1131,68.1608,71316.0
2023-11-28 14:35:00,71.4,71.43,71.39,71.42,20744.0,68.1608,68.1895,68.1513,68.1799,20744.0
2023-11-28 14:40:00,71.42,71.44,71.37,71.39,18463.0,68.1799,68.199,68.1322,68.1513,18463.0
2023-11-28 14:45:00,71.39,71.48,71.38,71.48,21059.0,68.1513,68.2372,68.1417,68.2372,21059.0
2023-11-28 14:50:00,71.48,71.54,71.46,71.53,27019.0,68.2372,68.2945,68.2181,68.2849,27019.0
2023-11-28 14:55:00,71.53,71.55,71.49,71.52,40406.0,68.2849,68.304,68.2467,68.2754,40406.0
2023-11-28 15:00:00,71.52,71.57,71.49,71.5,34110.0,68.2754,68.3231,68.2467,68.2563,34110.0
2023-11-28 15:05:00,71.5,71.53,71.48,71.5,29354.0,68.2563,68.2849,68.2372,68.2563,29354.0
2023-11-28 15:10:00,71.5,71.52,71.45,71.45,25637.0,68.2563,68.2754,68.2086,68.2086,25637.0
2023-11-28 15:15:00,71.45,71.49,71.43,71.48,26778.0,68.2086,68.2467,68.1895,68.2372,26778.0
2023-11-28 15:20:00,71.47,71.53,71.44,71.52,43589.0,68.2276,68.2849,68.199,68.2754,43589.0
2023-11-28 15:25:00,71.52,71.54,71.47,71.52,28209.0,68.2754,68.2945,68.2276,68.2754,28209.0
2023-11-28 15:30:00,71.52,71.54,71.45,71.49,55102.0,68.2754,68.2945,68.2086,68.2467,55102.0
2023-11-28 15:35:00,71.48,71.52,71.47,71.48,43601.0,68.2372,68.2754,68.2276,68.2372,43601.0
2023-11-28 15:40:00,71.48,71.55,71.47,71.53,59991.0,68.2372,68.304,68.2276,68.2849,59991.0
2023-11-28 15:45:00,71.53,71.59,71.51,71.57,67144.0,68.2849,68.3422,68.2658,68.3231,67144.0
2023-11-28 15:50:00,71.56,71.58,71.35,71.36,193510.0,68.3136,68.3327,68.1131,68.1226,193510.0
2023-11-28 15:55:00,71.36,71.43,71.33,71.43,307840.0,68.1226,68.1895,68.094,68.1895,307840.0
2023-11-29 09:30:00,71.28,71.41,71.16,71.17,116988.0,68.0463,68.1704,67.9317,67.9413,116988.0
2023-11-29 09:35:00,71.19,71.25,71.14,71.15,39331.0,67.9604,68.0176,67.9126,67.9222,39331.0
2023-11-29 09:40:00,71.16,71.18,71.01,71.01,40265.0,67.9317,67.9508,67.7885,67.7885,40265.0
2023-11-29 09:45:00,71.01,71.08,70.97,71.08,43894.0,67.7885,67.8553,67.7503,67.8553,43894.0
2023-11-29 09:50:00,71.12,71.2,71.09,71.16,28869.0,67.8935,67.9699,67.8649,67.9317,28869.0
2023-11-29 09:55:00,71.15,71.22,71.11,71.15,18882.0,67.9222,67.989,67.884,67.9222,18882.0
2023-11-29 10:00:00,71.16,71.21,71.1,71.16,31828.0,67.9317,67.9794,67.8744,67.9317,31828.0
2023-11-29 10:05:00,71.16,71.16,70.95,70.97,49204.0,67.9317,67.9317,67.7312,67.7503,49204.0
2023-11-29 10:10:00,70.97,70.98,70.88,70.94,38752.0,67.7503,67.7599,67.6644,67.7217,38752.0
2023-11-29 10:15:00,70.93,71.03,70.9,71.02,32353.0,67.7121,67.8076,67.6835,67.7981,32353.0
2023-11-29 10:20:00,71.02,71.06,70.93,70.95,31873.0,67.7981,67.8362,67.7121,67.7312,31873.0
2023-11-29 10:25:00,70.95,71.04,70.94,70.98,24444.0,67.7312,67.8172,67.7217,67.7599,24444.0
2023-11-29 10:30:00,70.99,71.01,70.95,70.95,20009.0,67.7694,67.7885,67.7312,67.7312,20009.0
2023-11-29 10:35:00,70.95,71.07,70.94,71.06,18033.0,67.7312,67.8458,67.7217,67.8362,18033.0
2023-11-29 10:40:00,71.05,71.16,71.05,71.13,19595.0,67.8267,67.9317,67.8267,67.9031,19595.0
2023-11-29 10:45:00,71.12,71.16,71.11,71.12,23712.0,67.8935,67.9317,67.884,67.8935,23712.0
2023-11-29 10:50:00,71.12,71.12,70.99,70.99,51556.0,67.8935,67.8935,67.7694,67.7694,51556.0
2023-11-29 10:55:00,70.98,71.04,70.92,70.94,84942.0,67.7599,67.8172,67.7026,67.7217,84942.0
2023-11-29 11:00:00,70.94,71.05,70.91,71.04,23553.0,67.7217,67.8267,67.6931,67.8172,23553.0
2023-11-29 11:05:00,71.03,71.03,70.89,70.91,20409.0,67.8076,67.8076,67.674,67.6931,20409.0
2023-11-29 11:10:00,70.9,70.94,70.87,70.91,23365.0,67.6835,67.7217,67.6549,67.6931,23365.0
2023-11-29 11:15:00,70.92,70.92,70.83,70.9,25497.0,67.7026,67.7026,67.6167,67.6835,25497.0
2023-11-29 11:20:00,70.89,70.95,70.87,70.94,18211.0,67.674,67.7312,67.6549,67.7217,18211.0
2023-11-29 11:25:00,70.94,70.96,70.91,70.96,16057.0,67.7217,67.7408,67.6931,67.7408,16057.0
2023-11-29 11:30:00,70.96,71.01,70.96,70.97,15365.0,67.7408,67.7885,67.7408,67.7503,15365.0
2023-11-29 11:35:00,70.98,71.03,70.95,70.97,16128.0,67.7599,67.8076,67.7312,67.7503,16128.0
2023-11-29 11:40:00,70.96,70.96,70.89,70.92,17348.0,67.7408,67.7408,67.674,67.7026,17348.0
2023-11-29 11:45:00,70.92,70.93,70.86,70.87,12448.0,67.7026,67.7121,67.6453,67.6549,12448.0
2023-11-29 11:50:00,70.87,70.87,70.79,70.8,19740.0,67.6549,67.6549,67.5785,67.588,19740.0
2023-11-29 11:55:00,70.81,70.84,70.8,70.83,14689.0,67.5976,67.6262,67.588,67.6167,14689.0
2023-11-29 12:00:00,70.83,70.92,70.82,70.91,12264.0,67.6167,67.7026,67.6071,67.6931,12264.0
2023-11-29 12:05:00,70.92,70.95,70.9,70.92,25046.0,67.7026,67.7312,67.6835,67.7026,25046.0
2023-11-29 12:10:00,70.92,70.94,70.86,70.88,26540.0,67.7026,67.7217,67.6453,67.6644,26540.0
2023-11-29 12:15:00,70.88,70.93,70.84,70.93,17293.0,67.6644,67.7121,67.6262,67.7121,17293.0
2023-11-29 12:20:00,70.93,70.94,70.86,70.87,20983.0,67.7121,67.7217,67.6453,67.6549,20983.0
2023-11-29 12:25:00,70.87,70.9,70.82,70.9,15975.0,67.6549,67.6835,67.6071,67.6835,15975.0
2023-11-29 12:30:00,70.9,70.95,70.89,70.94,16334.0,67.6835,67.7312,67.674,67.7217,16334.0
2023-11-29 12:35:00,70.93,70.98,70.92,70.96,17247.0,67.7121,67.7599,67.7026,67.7408,17247.0
2023-11-29 12:40:00,70.97,70.98,70.9,70.91,19990.0,67.7503,67.7599,67.6835,67.6931,19990.0
2023-11-29 12:45:00,70.91,70.92,70.85,70.89,19913.0,67.6931,67.7026,67.6358,67.674,19913.0
2023-11-29 12:50:00,70.89,70.89,70.84,70.87,21032.0,67.674,67.674,67.6262,67.6549,21032.0
2023-11-29 12:55:00,70.87,70.89,70.82,70.84,14766.0,67.6549,67.674,67.6071,67.6262,14766.0
2023-11-29 13:00:00,70.83,70.86,70.78,70.78,19208.0,67.6167,67.6453,67.569,67.569,19208.0
2023-11-29 13:05:00,70.78,70.82,70.76,70.81,15789.0,67.569,67.6071,67.5499,67.5976,15789.0
2023-11-29 13:10:00,70.81,70.82,70.79,70.8,10918.0,67.5976,67.6071,67.5785,67.588,10918.0
2023-11-29 13:15:00,70.79,70.82,70.78,70.81,14525.0,67.5785,67.6071,67.569,67.5976,14525.0
2023-11-29 13:20:00,70.8,70.85,70.8,70.84,21447.0,67.588,67.6358,67.588,67.6262,21447.0
2023-11-29 13:25:00,70.84,70.85,70.82,70.84,17494.0,67.6262,67.6358,67.6071,67.6262,17494.0
2023-11-29 13:30:00,70.84,70.85,70.78,70.8,16550.0,67.6262,67.6358,67.569,67.588,16550.0
2023-11-29 13:35:00,70.8,70.84,70.77,70.81,14148.0,67.588,67.6262,67.5594,67.5976,14148.0
2023-11-29 13:40:00,70.82,70.86,70.81,70.84,14269.0,67.6071,67.6453,67.5976,67.6262,14269.0
2023-11-29 13:45:00,70.85,70.9,70.85,70.88,15094.0,67.6358,67.6835,67.6358,67.6644,15094.0
2023-11-29 13:50:00,70.88,70.93,70.86,70.91,56220.0,67.6644,67.7121,67.6453,67.6931,56220.0
2023-11-29 13:55:00,70.91,70.92,70.89,70.89,38198.0,67.6931,67.7026,67.674,67.674,38198.0
2023-11-29 14:00:00,70.9,70.96,70.89,70.91,41255.0,67.6835,67.7408,67.674,67.6931,41255.0
2023-11-29 14:05:00,70.91,70.93,70.8,70.8,42072.0,67.6931,67.7121,67.588,67.588,42072.0
2023-11-29 14:10:00,70.8,70.84,70.7,70.71,75642.0,67.588,67.6262,67.4926,67.5021,75642.0
2023-11-29 14:15:00,70.7,70.76,70.7,70.73,47799.0,67.4926,67.5499,67.4926,67.5212,47799.0
2023-11-29 14:20:00,70.72,70.82,70.71,70.81,46529.0,67.5117,67.6071,67.5021,67.5976,46529.0
2023-11-29 14:25:00,70.81,70.86,70.81,70.82,30215.0,67.5976,67.6453,67.5976,67.6071,30215.0
2023-11-29 14:30:00,70.82,70.82,70.72,70.72,25777.0,67.6071,67.6071,67.5117,67.5117,25777.0
2023-11-29 14:35:00,70.72,70.73,70.64,70.73,41376.0,67.5117,67.5212,67.4353,67.5212,41376.0
2023-11-29 14:40:00,70.73,70.73,70.65,70.67,22701.0,67.5212,67.5212,67.4448,67.4639,22701.0
2023-11-29 14:45:00,70.67,70.71,70.66,70.7,17994.0,67.4639,67.5021,67.4544,67.4926,17994.0
2023-11-29 14:50:00,70.69,70.7,70.62,70.63,39799.0,67.483,67.4926,67.4162,67.4258,39799.0
2023-11-29 14:55:00,70.62,70.68,70.6,70.67,27957.0,67.4162,67.4735,67.3971,67.4639,27957.0
2023-11-29 15:00:00,70.67,70.69,70.65,70.67,38693.0,67.4639,67.483,67.4448,67.4639,38693.0
2023-11-29 15:05:00,70.68,70.68,70.58,70.61,70098.0,67.4735,67.4735,67.378,67.4067,70098.0
2023-11-29 15:10:00,70.62,70.64,70.56,70.58,62843.0,67.4162,67.4353,67.3589,67.378,62843.0
2023-11-29 15:15:00,70.58,70.58,70.52,70.53,29591.0,67.378,67.378,67.3207,67.3303,29591.0
2023-11-29 15:20:00,70.52,70.53,70.45,70.45,111370.0,67.3207,67.3303,67.2539,67.2539,111370.0
2023-11-29 15:25:00,70.45,70.47,70.41,70.42,30797.0,67.2539,67.273,67.2157,67.2253,30797.0
2023-11-29 15:30:00,70.42,70.44,70.35,70.37,61591.0,67.2253,67.2444,67.1585,67.1776,61591.0
2023-11-29 15:35:00,70.38,70.39,70.32,70.34,45895.0,67.1871,67.1966,67.1298,67.1489,45895.0
2023-11-29 15:40:00,70.34,70.34,70.28,70.31,48335.0,67.1489,67.1489,67.0916,67.1203,48335.0
2023-11-29 15:45:00,70.31,70.35,70.28,70.31,63125.0,67.1203,67.1585,67.0916,67.1203,63125.0
2023-11-29 15:50:00,70.31,70.39,70.29,70.38,122944.0,67.1203,67.1966,67.1012,67.1871,122944.0
2023-11-29 15:55:00,70.38,70.5,70.38,70.44,267461.0,67.1871,67.3017,67.1871,67.2444,267461.0
2023-11-30 09:30:00,70.24,70.34,70.1,70.23,133494.0,67.0534,67.1489,66.9198,67.0439,133494.0
2023-11-30 09:35:00,70.23,70.35,70.19,70.21,55632.0,67.0439,67.1585,67.0057,67.0248,55632.0
2023-11-30 09:40:00,70.2,70.3,70.02,70.05,62260.0,67.0153,67.1107,66.8434,66.8721,62260.0
2023-11-30 09:45:00,70.05,70.11,69.94,70.07,65164.0,66.8721,66.9293,66.7671,66.8912,65164.0
2023-11-30 09:50:00,70.06,70.23,70.04,70.17,60158.0,66.8816,67.0439,66.8625,66.9866,60158.0
2023-11-30 09:55:00,70.17,70.23,70.16,70.18,110298.0,66.9866,67.0439,66.9771,66.9962,110298.0
2023-11-30 10:00:00,70.17,70.18,70.03,70.13,66682.0,66.9866,66.9962,66.853,66.9484,66682.0
2023-11-30 10:05:00,70.14,70.19,70.12,70.13,38293.0,66.958,67.0057,66.9389,66.9484,38293.0
2023-11-30 10:10:00,70.15,70.32,70.13,70.32,100386.0,66.9675,67.1298,66.9484,67.1298,100386.0
2023-11-30 10:15:00,70.33,70.43,70.3,70.34,54184.0,67.1394,67.2348,67.1107,67.1489,54184.0
2023-11-30 10:20:00,70.34,70.38,70.32,70.37,28030.0,67.1489,67.1871,67.1298,67.1776,28030.0
2023-11-30 10:25:00,70.36,70.45,70.33,70.45,33051.0,67.168,67.2539,67.1394,67.2539,33051.0
2023-11-30 10:30:00,70.45,70.56,70.44,70.45,48328.0,67.2539,67.3589,67.2444,67.2539,48328.0
2023-11-30 10:35:00,70.45,70.45,70.36,70.39,43436.0,67.2539,67.2539,67.168,67.1966,43436.0
2023-11-30 10:40:00,70.38,70.56,70.37,70.53,32573.0,67.1871,67.3589,67.1776,67.3303,32573.0
2023-11-30 10:45:00,70.52,70.58,70.51,70.57,37913.0,67.3207,67.378,67.3112,67.3685,37913.0
2023-11-30 10:50:00,70.56,70.6,70.49,70.55,30428.0,67.3589,67.3971,67.2921,67.3494,30428.0
2023-11-30 10:55:00,70.55,70.64,70.54,70.59,83126.0,67.3494,67.4353,67.3398,67.3876,83126.0
2023-11-30 11:00:00,70.59,70.67,70.57,70.62,63926.0,67.3876,67.4639,67.3685,67.4162,63926.0
2023-11-30 11:05:00,70.62,70.74,70.61,70.7,41212.0,67.4162,67.5308,67.4067,67.4926,41212.0
2023-11-30 11:10:00,70.7,70.75,70.64,70.66,70721.0,67.4926,67.5403,67.4353,67.4544,70721.0
2023-11-30 11:15:00,70.66,70.71,70.58,70.7,48157.0,67.4544,67.5021,67.378,67.4926,48157.0
2023-11-30 11:20:00,70.7,70.71,70.63,70.65,55581.0,67.4926,67.5021,67.4258,67.4448,55581.0
2023-11-30 11:25:00,70.63,70.69,70.6,70.62,51789.0,67.4258,67.483,67.3971,67.4162,51789.0
2023-11-30 11:30:00,70.62,70.66,70.6,70.62,36065.0,67.4162,67.4544,67.3971,67.4162,36065.0
2023-11-30 11:35:00,70.61,70.61,70.46,70.47,25080.0,67.4067,67.4067,67.2635,67.273,25080.0
2023-11-30 11:40:00,70.47,70.56,70.46,70.56,25316.0,67.273,67.3589,67.2635,67.3589,25316.0
2023-11-30 11:45:00,70.55,70.61,70.53,70.61,32626.0,67.3494,67.4067,67.3303,67.4067,32626.0
2023-11-30 11:50:00,70.61,70.63,70.55,70.56,31575.0,67.4067,67.4258,67.3494,67.3589,31575.0
2023-11-30 11:55:00,70.56,70.58,70.55,70.57,21779.0,67.3589,67.378,67.3494,67.3685,21779.0
2023-11-30 12:00:00,70.58,70.61,70.54,70.56,26234.0,67.378,67.4067,67.3398,67.3589,26234.0
2023-11-30 12:05:00,70.56,70.59,70.53,70.55,18334.0,67.3589,67.3876,67.3303,67.3494,18334.0
2023-11-30 12:10:00,70.56,70.56,70.43,70.45,20136.0,67.3589,67.3589,67.2348,67.2539,20136.0
2023-11-30 12:15:00,70.44,70.44,70.36,70.4,20615.0,67.2444,67.2444,67.168,67.2062,20615.0
2023-11-30 12:20:00,70.4,70.47,70.38,70.44,25565.0,67.2062,67.273,67.1871,67.2444,25565.0
2023-11-30 12:25:00,70.44,70.5,70.39,70.45,60089.0,67.2444,67.3017,67.1966,67.2539,60089.0
2023-11-30 12:30:00,70.45,70.47,70.42,70.45,37420.0,67.2539,67.273,67.2253,67.2539,37420.0
2023-11-30 12:35:00,70.45,70.46,70.39,70.39,21804.0,67.2539,67.2635,67.1966,67.1966,21804.0
2023-11-30 12:40:00,70.4,70.44,70.39,70.44,20222.0,67.2062,67.2444,67.1966,67.2444,20222.0
2023-11-30 12:45:00,70.43,70.47,70.4,70.4,23363.0,67.2348,67.273,67.2062,67.2062,23363.0
2023-11-30 12:50:00,70.41,70.43,70.36,70.43,15139.0,67.2157,67.2348,67.168,67.2348,15139.0
2023-11-30 12:55:00,70.42,70.43,70.38,70.41,15840.0,67.2253,67.2348,67.1871,67.2157,15840.0
2023-11-30 13:00:00,70.41,70.42,70.39,70.42,17652.0,67.2157,67.2253,67.1966,67.2253,17652.0
2023-11-30 13:05:00,70.42,70.46,70.39,70.41,15653.0,67.2253,67.2635,67.1966,67.2157,15653.0
2023-11-30 13:10:00,70.41,70.47,70.4,70.47,23843.0,67.2157,67.273,67.2062,67.273,23843.0
2023-11-30 13:15:00,70.47,70.48,70.4,70.41,26823.0,67.273,67.2826,67.2062,67.2157,26823.0
2023-11-30 13:20:00,70.42,70.43,70.35,70.4,19107.0,67.2253,67.2348,67.1585,67.2062,19107.0
2023-11-30 13:25:00,70.39,70.4,70.33,70.34,22893.0,67.1966,67.2062,67.1394,67.1489,22893.0
2023-11-30 13:30:00,70.35,70.42,70.33,70.42,22620.0,67.1585,67.2253,67.1394,67.2253,22620.0
2023-11-30 13:35:00,70.41,70.48,70.41,70.44,25550.0,67.2157,67.2826,67.2157,67.2444,25550.0
2023-11-30 13:40:00,70.44,70.49,70.43,70.47,17236.0,67.2444,67.2921,67.2348,67.273,17236.0
2023-11-30 13:45:00,70.47,70.47,70.41,70.42,19621.0,67.273,67.273,67.2157,67.2253,19621.0
2023-11-30 13:50:00,70.42,70.44,70.41,70.43,21519.0,67.2253,67.2444,67.2157,67.2348,21519.0
2023-11-30 13:55:00,70.42,70.47,70.42,70.45,19068.0,67.2253,67.273,67.2253,67.2539,19068.0
2023-11-30 14:00:00,70.44,70.47,70.43,70.44,17160.0,67.2444,67.273,67.2348,67.2444,17160.0
2023-11-30 14:05:00,70.45,70.51,70.44,70.46,22093.0,67.2539,67.3112,67.2444,67.2635,22093.0
2023-11-30 14:10:00,70.47,70.49,70.46,70.46,23098.0,67.273,67.2921,67.2635,67.2635,23098.0
2023-11-30 14:15:00,70.46,70.52,70.44,70.5,18684.0,67.2635,67.3207,67.2444,67.3017,18684.0
2023-11-30 14:20:00,70.51,70.53,70.47,70.47,19289.0,67.3112,67.3303,67.273,67.273,19289.0
2023-11-30 14:25:00,70.47,70.49,70.42,70.48,24621.0,67.273,67.2921,67.2253,67.2826,24621.0
2023-11-30 14:30:00,70.48,70.53,70.45,70.52,23914.0,67.2826,67.3303,67.2539,67.3207,23914.0
2023-11-30 14:35:00,70.51,70.58,70.5,70.54,25292.0,67.3112,67.378,67.3017,67.3398,25292.0
2023-11-30 14:40:00,70.53,70.62,70.5,70.59,85531.0,67.3303,67.4162,67.3017,67.3876,85531.0
2023-11-30 14:45:00,70.61,70.67,70.6,70.67,26828.0,67.4067,67.4639,67.3971,67.4639,26828.0
2023-11-30 14:50:00,70.67,70.68,70.63,70.66,41240.0,67.4639,67.4735,67.4258,67.4544,41240.0
2023-11-30 14:55:00,70.66,70.68,70.61,70.64,54014.0,67.4544,67.4735,67.4067,67.4353,54014.0
2023-11-30 15:00:00,70.65,70.67,70.62,70.64,43305.0,67.4448,67.4639,67.4162,67.4353,43305.0
2023-11-30 15:05:00,70.64,70.67,70.61,70.63,34184.0,67.4353,67.4639,67.4067,67.4258,34184.0
2023-11-30 15:10:00,70.64,70.64,70.58,70.59,27846.0,67.4353,67.4353,67.378,67.3876,27846.0
2023-11-30 15:15:00,70.59,70.64,70.58,70.59,31371.0,67.3876,67.4353,67.378,67.3876,31371.0
2023-11-30 15:20:00,70.59,70.6,70.47,70.48,27046.0,67.3876,67.3971,67.273,67.2826,27046.0
2023-11-30 15:25:00,70.47,70.58,70.47,70.57,39910.0,67.273,67.378,67.273,67.3685,39910.0
2023-11-30 15:30:00,70.56,70.64,70.54,70.61,49358.0,67.3589,67.4353,67.3398,67.4067,49358.0
2023-11-30 15:35:00,70.61,70.68,70.6,70.64,47814.0,67.4067,67.4735,67.3971,67.4353,47814.0
2023-11-30 15:40:00,70.64,70.69,70.61,70.69,63545.0,67.4353,67.483,67.4067,67.483,63545.0
2023-11-30 15:45:00,70.69,70.77,70.64,70.74,82606.0,67.483,67.5594,67.4353,67.5308,82606.0
2023-11-30 15:50:00,70.75,70.89,70.65,70.86,282441.0,67.5403,67.674,67.4448,67.6453,282441.0
2023-11-30 15:55:00,70.87,71.09,70.85,71.04,443998.0,67.6549,67.8649,67.6358,67.8172,443998.0
2023-12-01 09:30:00,70.87,71.03,70.82,70.98,93585.0,67.6549,67.8076,67.6071,67.7599,93585.0
2023-12-01 09:35:00,71.01,71.06,70.85,70.86,60214.0,67.7885,67.8362,67.6358,67.6453,60214.0
2023-12-01 09:40:00,70.87,70.9,70.71,70.75,44089.0,67.6549,67.6835,67.5021,67.5403,44089.0
2023-12-01 09:45:00,70.75,70.87,70.72,70.87,37492.0,67.5403,67.6549,67.5117,67.6549,37492.0
2023-12-01 09:50:00,70.86,70.94,70.83,70.84,37265.0,67.6453,67.7217,67.6167,67.6262,37265.0
2023-12-01 09:55:00,70.83,70.93,70.79,70.89,30353.0,67.6167,67.7121,67.5785,67.674,30353.0
2023-12-01 10:00:00,70.91,70.95,70.69,70.7,59211.0,67.6931,67.7312,67.483,67.4926,59211.0
2023-12-01 10:05:00,70.69,70.73,70.59,70.59,36311.0,67.483,67.5212,67.3876,67.3876,36311.0
2023-12-01 10:10:00,70.61,70.66,70.47,70.48,33087.0,67.4067,67.4544,67.273,67.2826,33087.0
2023-12-01 10:15:00,70.46,70.52,70.42,70.48,33130.0,67.2635,67.3207,67.2253,67.2826,33130.0
2023-12-01 10:20:00,70.47,70.49,70.36,70.4,38895.0,67.273,67.2921,67.168,67.2062,38895.0
2023-12-01 10:25:00,70.39,70.39,70.28,70.28,41829.0,67.1966,67.1966,67.0916,67.0916,41829.0
2023-12-01 10:30:00,70.27,70.33,70.24,70.32,68046.0,67.0821,67.1394,67.0534,67.1298,68046.0
2023-12-01 10:35:00,70.32,70.47,70.32,70.47,38400.0,67.1298,67.273,67.1298,67.273,38400.0
2023-12-01 10:40:00,70.46,70.48,70.41,70.45,33925.0,67.2635,67.2826,67.2157,67.2539,33925.0
2023-12-01 10:45:00,70.46,70.55,70.46,70.53,25116.0,67.2635,67.3494,67.2635,67.3303,25116.0
2023-12-01 10:50:00,70.53,70.55,70.48,70.48,28344.0,67.3303,67.3494,67.2826,67.2826,28344.0
2023-12-01 10:55:00,70.48,70.5,70.43,70.45,27996.0,67.2826,67.3017,67.2348,67.2539,27996.0
2023-12-01 11:00:00,70.44,70.54,70.37,70.52,48396.0,67.2444,67.3398,67.1776,67.3207,48396.0
2023-12-01 11:05:00,70.52,70.56,70.48,70.5,32509.0,67.3207,67.3589,67.2826,67.3017,32509.0
2023-12-01 11:10:00,70.5,70.64,70.5,70.64,47706.0,67.3017,67.4353,67.3017,67.4353,47706.0
2023-12-01 11:15:00,70.66,70.67,70.53,70.61,33227.0,67.4544,67.4639,67.3303,67.4067,33227.0
2023-12-01 11:20:00,70.6,70.61,70.45,70.48,54818.0,67.3971,67.4067,67.2539,67.2826,54818.0
2023-12-01 11:25:00,70.48,70.58,70.44,70.56,32653.0,67.2826,67.378,67.2444,67.3589,32653.0
2023-12-01 11:30:00,70.56,70.63,70.5,70.61,45802.0,67.3589,67.4258,67.3017,67.4067,45802.0
2023-12-01 11:35:00,70.6,70.63,70.58,70.6,30642.0,67.3971,67.4258,67.378,67.3971,30642.0
2023-12-01 11:40:00,70.59,70.74,70.52,70.72,63360.0,67.3876,67.5308,67.3207,67.5117,63360.0
2023-12-01 11:45:00,70.73,70.73,70.55,70.6,50794.0,67.5212,67.5212,67.3494,67.3971,50794.0
2023-12-01 11:50:00,70.61,70.81,70.58,70.76,51320.0,67.4067,67.5976,67.378,67.5499,51320.0
2023-12-01 11:55:00,70.75,70.77,70.64,70.64,26041.0,67.5403,67.5594,67.4353,67.4353,26041.0
2023-12-01 12:00:00,70.63,70.68,70.62,70.65,19090.0,67.4258,67.4735,67.4162,67.4448,19090.0
2023-12-01 12:05:00,70.65,70.82,70.63,70.8,30683.0,67.4448,67.6071,67.4258,67.588,30683.0
2023-12-01 12:10:00,70.8,70.83,70.77,70.78,26919.0,67.588,67.6167,67.5594,67.569,26919.0
2023-12-01 12:15:00,70.77,70.81,70.75,70.8,18116.0,67.5594,67.5976,67.5403,67.588,18116.0
2023-12-01 12:20:00,70.8,70.8,70.71,70.73,35971.0,67.588,67.588,67.5021,67.5212,35971.0
2023-12-01 12:25:00,70.74,70.82,70.72,70.8,21896.0,67.5308,67.6071,67.5117,67.588,21896.0
2023-12-01 12:30:00,70.8,70.84,70.77,70.78,21207.0,67.588,67.6262,67.5594,67.569,21207.0
2023-12-01 12:35:00,70.78,70.82,70.77,70.78,21838.0,67.569,67.6071,67.5594,67.569,21838.0
2023-12-01 12:40:00,70.79,70.8,70.77,70.78,17528.0,67.5785,67.588,67.5594,67.569,17528.0
2023-12-01 12:45:00,70.78,70.85,70.77,70.84,21800.0,67.569,67.6358,67.5594,67.6262,21800.0
2023-12-01 12:50:00,70.84,70.89,70.83,70.89,15732.0,67.6262,67.674,67.6167,67.674,15732.0
2023-12-01 12:55:00,70.9,70.97,70.89,70.95,19006.0,67.6835,67.7503,67.674,67.7312,19006.0
2023-12-01 13:00:00,70.96,70.96,70.87,70.89,36051.0,67.7408,67.7408,67.6549,67.674,36051.0
2023-12-01 13:05:00,70.89,70.91,70.83,70.9,34277.0,67.674,67.6931,67.6167,67.6835,34277.0
2023-12-01 13:10:00,70.9,70.91,70.83,70.87,22952.0,67.6835,67.6931,67.6167,67.6549,22952.0
2023-12-01 13:15:00,70.87,70.97,70.86,70.92,15968.0,67.6549,67.7503,67.6453,67.7026,15968.0
2023-12-01 13:20:00,70.93,70.94,70.86,70.92,20791.0,67.7121,67.7217,67.6453,67.7026,20791.0
2023-12-01 13:25:00,70.92,70.94,70.85,70.87,22650.0,67.7026,67.7217,67.6358,67.6549,22650.0
2023-12-01 13:30:00,70.87,70.89,70.84,70.86,26192.0,67.6549,67.674,67.6262,67.6453,26192.0
2023-12-01 13:35:00,70.86,70.88,70.79,70.8,30942.0,67.6453,67.6644,67.5785,67.588,30942.0
2023-12-01 13:40:00,70.8,70.87,70.8,70.84,23084.0,67.588,67.6549,67.588,67.6262,23084.0
2023-12-01 13:45:00,70.84,70.89,70.83,70.84,26120.0,67.6262,67.674,67.6167,67.6262,26120.0
2023-12-01 13:50:00,70.84,70.85,70.76,70.77,15155.0,67.6262,67.6358,67.5499,67.5594,15155.0
2023-12-01 13:55:00,70.77,70.8,70.76,70.78,28424.0,67.5594,67.588,67.5499,67.569,28424.0
2023-12-01 14:00:00,70.78,70.82,70.77,70.78,37528.0,67.569,67.6071,67.5594,67.569,37528.0
2023-12-01 14:05:00,70.78,70.83,70.77,70.78,28444.0,67.569,67.6167,67.5594,67.569,28444.0
2023-12-01 14:10:00,70.77,70.86,70.77,70.81,28716.0,67.5594,67.6453,67.5594,67.5976,28716.0
2023-12-01 14:15:00,70.81,70.85,70.78,70.83,47727.0,67.5976,67.6358,67.569,67.6167,47727.0
2023-12-01 14:20:00,70.83,70.84,70.8,70.84,26346.0,67.6167,67.6262,67.588,67.6262,26346.0
2023-12-01 14:25:00,70.83,70.87,70.81,70.87,32025.0,67.6167,67.6549,67.5976,67.6549,32025.0
2023-12-01 14:30:00,70.87,70.91,70.82,70.82,36548.0,67.6549,67.6931,67.6071,67.6071,36548.0
2023-12-01 14:35:00,70.82,70.85,70.75,70.8,28478.0,67.6071,67.6358,67.5403,67.588,28478.0
2023-12-01 14:40:00,70.8,70.8,70.76,70.78,37722.0,67.588,67.588,67.5499,67.569,37722.0
2023-12-01 14:45:00,70.78,70.82,70.77,70.81,32185.0,67.569,67.6071,67.5594,67.5976,32185.0
2023-12-01 14:50:00,70.82,70.84,70.78,70.81,29520.0,67.6071,67.6262,67.569,67.5976,29520.0
2023-12-01 14:55:00,70.81,70.82,70.76,70.77,21986.0,67.5976,67.6071,67.5499,67.5594,21986.0
2023-12-01 15:00:00,70.78,70.82,70.77,70.79,47945.0,67.569,67.6071,67.5594,67.5785,47945.0
2023-12-01 15:05:00,70.78,70.79,70.68,70.7,44300.0,67.569,67.5785,67.4735,67.4926,44300.0
2023-12-01 15:10:00,70.7,70.75,70.7,70.74,28715.0,67.4926,67.5403,67.4926,67.5308,28715.0
2023-12-01 15:15:00,70.73,70.77,70.72,70.75,35823.0,67.5212,67.5594,67.5117,67.5403,35823.0
2023-12-01 15:20:00,70.75,70.77,70.71,70.72,48482.0,67.5403,67.5594,67.5021,67.5117,48482.0
2023-12-01 15:25:00,70.72,70.75,70.67,70.7,97117.0,67.5117,67.5403,67.4639,67.4926,97117.0
2023-12-01 15:30:00,70.7,70.82,70.7,70.8,57539.0,67.4926,67.6071,67.4926,67.588,57539.0
2023-12-01 15:35:00,70.8,70.85,70.79,70.8,34163.0,67.588,67.6358,67.5785,67.588,34163.0
2023-12-01 15:40:00,70.79,70.81,70.76,70.78,47541.0,67.5785,67.5976,67.5499,67.569,47541.0
2023-12-01 15:45:00,70.77,70.83,70.77,70.81,68689.0,67.5594,67.6167,67.5594,67.5976,68689.0
2023-12-01 15:50:00,70.82,70.86,70.75,70.76,148059.0,67.6071,67.6453,67.5403,67.5499,148059.0
2023-12-01 15:55:00,70.76,70.82,70.74,70.8,366878.0,67.5499,67.6071,67.5308,67.588,366878.0
2023-12-04 09:30:00,70.39,70.84,70.35,70.84,113908.0,67.1966,67.6262,67.1585,67.6262,113908.0
2023-12-04 09:35:00,70.82,70.85,70.64,70.79,30923.0,67.6071,67.6358,67.4353,67.5785,30923.0
2023-12-04 09:40:00,70.8,71.11,70.8,71.11,28291.0,67.588,67.884,67.588,67.884,28291.0
2023-12-04 09:45:00,71.12,71.24,71.07,71.2,31692.0,67.8935,68.0081,67.8458,67.9699,31692.0
2023-12-04 09:50:00,71.2,71.29,71.06,71.08,44178.0,67.9699,68.0558,67.8362,67.8553,44178.0
2023-12-04 09:55:00,71.08,71.1,71.03,71.08,40372.0,67.8553,67.8744,67.8076,67.8553,40372.0
2023-12-04 10:00:00,71.08,71.19,70.91,70.98,46278.0,67.8553,67.9604,67.6931,67.7599,46278.0
2023-12-04 10:05:00,70.98,70.99,70.87,70.9,52518.0,67.7599,67.7694,67.6549,67.6835,52518.0
2023-12-04 10:10:00,70.91,70.94,70.85,70.87,57760.0,67.6931,67.7217,67.6358,67.6549,57760.0
2023-12-04 10:15:00,70.88,70.92,70.81,70.89,37138.0,67.6644,67.7026,67.5976,67.674,37138.0
2023-12-04 10:20:00,70.89,70.93,70.78,70.78,28077.0,67.674,67.7121,67.569,67.569,28077.0
2023-12-04 10:25:00,70.78,70.86,70.76,70.78,42384.0,67.569,67.6453,67.5499,67.569,42384.0
2023-12-04 10:30:00,70.78,70.97,70.73,70.97,40104.0,67.569,67.7503,67.5212,67.7503,40104.0
2023-12-04 10:35:00,70.96,70.97,70.88,70.9,31832.0,67.7408,67.7503,67.6644,67.6835,31832.0
2023-12-04 10:40:00,70.91,70.98,70.9,70.97,38811.0,67.6931,67.7599,67.6835,67.7503,38811.0
2023-12-04 10:45:00,70.98,71.07,70.94,70.95,44020.0,67.7599,67.8458,67.7217,67.7312,44020.0
2023-12-04 10:50:00,70.95,71.06,70.9,71.01,44865.0,67.7312,67.8362,67.6835,67.7885,44865.0
2023-12-04 10:55:00,71.02,71.05,70.98,71.05,22751.0,67.7981,67.8267,67.7599,67.8267,22751.0
2023-12-04 11:00:00,71.06,71.15,71.04,71.1,19338.0,67.8362,67.9222,67.8172,67.8744,19338.0
2023-12-04 11:05:00,71.1,71.1,70.99,71.01,30187.0,67.8744,67.8744,67.7694,67.7885,30187.0
2023-12-04 11:10:00,71.02,71.1,71.0,71.03,23500.0,67.7981,67.8744,67.779,67.8076,23500.0
2023-12-04 11:15:00,71.04,71.16,71.04,71.14,48630.0,67.8172,67.9317,67.8172,67.9126,48630.0
2023-12-04 11:20:00,71.14,71.14,70.99,70.99,40728.0,67.9126,67.9126,67.7694,67.7694,40728.0
2023-12-04 11:25:00,71.0,71.07,70.99,71.07,35584.0,67.779,67.8458,67.7694,67.8458,35584.0
2023-12-04 11:30:00,71.07,71.07,70.99,71.0,52169.0,67.8458,67.8458,67.7694,67.779,52169.0
2023-12-04 11:35:00,71.0,71.03,70.98,71.03,80981.0,67.779,67.8076,67.7599,67.8076,80981.0
2023-12-04 11:40:00,71.02,71.04,70.98,71.01,20451.0,67.7981,67.8172,67.7599,67.7885,20451.0
2023-12-04 11:45:00,71.02,71.06,70.97,70.98,54921.0,67.7981,67.8362,67.7503,67.7599,54921.0
2023-12-04 11:50:00,70.97,71.03,70.94,71.0,33101.0,67.7503,67.8076,67.7217,67.779,33101.0
2023-12-04 11:55:00,70.99,71.0,70.95,70.96,13976.0,67.7694,67.779,67.7312,67.7408,13976.0
2023-12-04 12:00:00,70.95,71.06,70.9,71.06,38833.0,67.7312,67.8362,67.6835,67.8362,38833.0
2023-12-04 12:05:00,71.06,71.15,71.04,71.13,22360.0,67.8362,67.9222,67.8172,67.9031,22360.0
2023-12-04 12:10:00,71.13,71.17,71.08,71.09,40355.0,67.9031,67.9413,67.8553,67.8649,40355.0
2023-12-04 12:15:00,71.09,71.1,71.06,71.08,20390.0,67.8649,67.8744,67.8362,67.8553,20390.0
2023-12-04 12:20:00,71.07,71.13,71.07,71.11,23563.0,67.8458,67.9031,67.8458,67.884,23563.0
2023-12-04 12:25:00,71.1,71.17,71.09,71.17,25279.0,67.8744,67.9413,67.8649,67.9413,25279.0
2023-12-04 12:30:00,71.18,71.26,71.18,71.25,26568.0,67.9508,68.0272,67.9508,68.0176,26568.0
2023-12-04 12:35:00,71.25,71.25,71.18,71.19,19066.0,68.0176,68.0176,67.9508,67.9604,19066.0
2023-12-04 12:40:00,71.19,71.2,71.13,71.15,63373.0,67.9604,67.9699,67.9031,67.9222,63373.0
2023-12-04 12:45:00,71.15,71.21,71.15,71.2,20104.0,67.9222,67.9794,67.9222,67.9699,20104.0
2023-12-04 12:50:00,71.2,71.2,71.15,71.16,12719.0,67.9699,67.9699,67.9222,67.9317,12719.0
2023-12-04 12:55:00,71.16,71.18,71.13,71.14,13713.0,67.9317,67.9508,67.9031,67.9126,13713.0
2023-12-04 13:00:00,71.14,71.14,71.05,71.09,19534.0,67.9126,67.9126,67.8267,67.8649,19534.0
2023-12-04 13:05:00,71.09,71.09,71.04,71.05,15842.0,67.8649,67.8649,67.8172,67.8267,15842.0
2023-12-04 13:10:00,71.06,71.16,71.04,71.15,27416.0,67.8362,67.9317,67.8172,67.9222,27416.0
2023-12-04 13:15:00,71.15,71.27,71.13,71.25,22017.0,67.9222,68.0367,67.9031,68.0176,22017.0
2023-12-04 13:20:00,71.25,71.32,71.24,71.31,13829.0,68.0176,68.0845,68.0081,68.0749,13829.0
2023-12-04 13:25:00,71.31,71.32,71.27,71.27,22105.0,68.0749,68.0845,68.0367,68.0367,22105.0
2023-12-04 13:30:00,71.28,71.28,71.23,71.25,22721.0,68.0463,68.0463,67.9985,68.0176,22721.0
2023-12-04 13:35:00,71.25,71.34,71.25,71.33,17687.0,68.0176,68.1035,68.0176,68.094,17687.0
2023-12-04 13:40:00,71.33,71.34,71.29,71.3,16822.0,68.094,68.1035,68.0558,68.0654,16822.0
2023-12-04 13:45:00,71.3,71.37,71.3,71.31,19100.0,68.0654,68.1322,68.0654,68.0749,19100.0
2023-12-04 13:50:00,71.31,71.33,71.26,71.27,13341.0,68.0749,68.094,68.0272,68.0367,13341.0
2023-12-04 13:55:00,71.27,71.33,71.26,71.33,13025.0,68.0367,68.094,68.0272,68.094,13025.0
2023-12-04 14:00:00,71.33,71.39,71.32,71.34,19974.0,68.094,68.1513,68.0845,68.1035,19974.0
2023-12-04 14:05:00,71.34,71.39,71.34,71.38,12219.0,68.1035,68.1513,68.1035,68.1417,12219.0
2023-12-04 14:10:00,71.37,71.42,71.36,71.39,17965.0,68.1322,68.1799,68.1226,68.1513,17965.0
2023-12-04 14:15:00,71.4,71.41,71.29,71.29,26276.0,68.1608,68.1704,68.0558,68.0558,26276.0
2023-12-04 14:20:00,71.28,71.29,71.26,71.27,21920.0,68.0463,68.0558,68.0272,68.0367,21920.0
2023-12-04 14:25:00,71.26,71.35,71.25,71.34,17611.0,68.0272,68.1131,68.0176,68.1035,17611.0
2023-12-04 14:30:00,71.34,71.39,71.32,71.33,28689.0,68.1035,68.1513,68.0845,68.094,28689.0
2023-12-04 14:35:00,71.33,71.34,71.29,71.31,17903.0,68.094,68.1035,68.0558,68.0749,17903.0
2023-12-04 14:40:00,71.3,71.34,71.26,71.33,19971.0,68.0654,68.1035,68.0272,68.094,19971.0
2023-12-04 14:45:00,71.33,71.36,71.3,71.34,53830.0,68.094,68.1226,68.0654,68.1035,53830.0
2023-12-04 14:50:00,71.34,71.36,71.32,71.33,32128.0,68.1035,68.1226,68.0845,68.094,32128.0
2023-12-04 14:55:00,71.33,71.33,71.25,71.26,30807.0,68.094,68.094,68.0176,68.0272,30807.0
2023-12-04 15:00:00,71.27,71.32,71.24,71.27,35033.0,68.0367,68.0845,68.0081,68.0367,35033.0
2023-12-04 15:05:00,71.27,71.31,71.22,71.3,48981.0,68.0367,68.0749,67.989,68.0654,48981.0
2023-12-04 15:10:00,71.3,71.36,71.29,71.3,49506.0,68.0654,68.1226,68.0558,68.0654,49506.0
2023-12-04 15:15:00,71.3,71.3,71.24,71.27,27295.0,68.0654,68.0654,68.0081,68.0367,27295.0
2023-12-04 15:20:00,71.27,71.3,71.22,71.23,30371.0,68.0367,68.0654,67.989,67.9985,30371.0
2023-12-04 15:25:00,71.23,71.24,71.18,71.22,32955.0,67.9985,68.0081,67.9508,67.989,32955.0
2023-12-04 15:30:00,71.22,71.24,71.16,71.23,32753.0,67.989,68.0081,67.9317,67.9985,32753.0
2023-12-04 15:35:00,71.23,71.23,71.18,71.2,32766.0,67.9985,67.9985,67.9508,67.9699,32766.0
2023-12-04 15:40:00,71.2,71.23,71.18,71.23,44968.0,67.9699,67.9985,67.9508,67.9985,44968.0
2023-12-04 15:45:00,71.23,71.24,71.2,71.23,55219.0,67.9985,68.0081,67.9699,67.9985,55219.0
2023-12-04 15:50:00,71.23,71.38,71.21,71.23,158215.0,67.9985,68.1417,67.9794,67.9985,158215.0
2023-12-04 15:55:00,71.23,71.23,71.17,71.19,231587.0,67.9985,67.9985,67.9413,67.9604,231587.0
2023-12-05 09:30:00,71.06,71.25,71.06,71.06,81201.0,67.8362,68.0176,67.8362,67.8362,81201.0
2023-12-05 09:35:00,71.06,71.08,70.83,70.85,34439.0,67.8362,67.8553,67.6167,67.6358,34439.0
2023-12-05 09:40:00,70.88,70.93,70.73,70.74,31128.0,67.6644,67.7121,67.5212,67.5308,31128.0
2023-12-05 09:45:00,70.73,70.87,70.7,70.79,52611.0,67.5212,67.6549,67.4926,67.5785,52611.0
2023-12-05 09:50:00,70.77,70.77,70.65,70.69,20126.0,67.5594,67.5594,67.4448,67.483,20126.0
2023-12-05 09:55:00,70.68,70.71,70.57,70.58,18311.0,67.4735,67.5021,67.3685,67.378,18311.0
2023-12-05 10:00:00,70.59,70.71,70.56,70.63,52043.0,67.3876,67.5021,67.3589,67.4258,52043.0
2023-12-05 10:05:00,70.62,70.62,70.48,70.58,26494.0,67.4162,67.4162,67.2826,67.378,26494.0
2023-12-05 10:10:00,70.58,70.61,70.46,70.47,33044.0,67.378,67.4067,67.2635,67.273,33044.0
2023-12-05 10:15:00,70.46,70.46,70.35,70.44,42597.0,67.2635,67.2635,67.1585,67.2444,42597.0
2023-12-05 10:20:00,70.44,70.59,70.44,70.53,46487.0,67.2444,67.3876,67.2444,67.3303,46487.0
2023-12-05 10:25:00,70.53,70.58,70.41,70.58,59528.0,67.3303,67.378,67.2157,67.378,59528.0
2023-12-05 10:30:00,70.58,70.65,70.53,70.55,82787.0,67.378,67.4448,67.3303,67.3494,82787.0
2023-12-05 10:35:00,70.54,70.6,70.52,70.6,43858.0,67.3398,67.3971,67.3207,67.3971,43858.0
2023-12-05 10:40:00,70.6,70.62,70.53,70.61,28425.0,67.3971,67.4162,67.3303,67.4067,28425.0
2023-12-05 10:45:00,70.59,70.63,70.49,70.61,30584.0,67.3876,67.4258,67.2921,67.4067,30584.0
2023-12-05 10:50:00,70.62,70.73,70.6,70.71,45785.0,67.4162,67.5212,67.3971,67.5021,45785.0
2023-12-05 10:55:00,70.7,70.74,70.68,70.73,28223.0,67.4926,67.5308,67.4735,67.5212,28223.0
2023-12-05 11:00:00,70.72,70.78,70.7,70.76,25020.0,67.5117,67.569,67.4926,67.5499,25020.0
2023-12-05 11:05:00,70.76,70.77,70.67,70.67,36820.0,67.5499,67.5594,67.4639,67.4639,36820.0
2023-12-05 11:10:00,70.67,70.69,70.63,70.64,29457.0,67.4639,67.483,67.4258,67.4353,29457.0
2023-12-05 11:15:00,70.64,70.66,70.51,70.52,27671.0,67.4353,67.4544,67.3112,67.3207,27671.0
2023-12-05 11:20:00,70.51,70.62,70.5,70.58,61431.0,67.3112,67.4162,67.3017,67.378,61431.0
2023-12-05 11:25:00,70.57,70.68,70.56,70.66,25736.0,67.3685,67.4735,67.3589,67.4544,25736.0
2023-12-05 11:30:00,70.67,70.71,70.66,70.67,27719.0,67.4639,67.5021,67.4544,67.4639,27719.0
2023-12-05 11:35:00,70.67,70.74,70.65,70.73,16294.0,67.4639,67.5308,67.4448,67.5212,16294.0
2023-12-05 11:40:00,70.74,70.74,70.67,70.72,18129.0,67.5308,67.5308,67.4639,67.5117,18129.0
2023-12-05 11:45:00,70.72,70.79,70.71,70.77,18783.0,67.5117,67.5785,67.5021,67.5594,18783.0
2023-12-05 11:50:00,70.78,70.83,70.68,70.69,25443.0,67.569,67.6167,67.4735,67.483,25443.0
2023-12-05 11:55:00,70.7,70.76,70.67,70.73,29747.0,67.4926,67.5499,67.4639,67.5212,29747.0
2023-12-05 12:00:00,70.73,70.74,70.69,70.69,18502.0,67.5212,67.5308,67.483,67.483,18502.0
2023-12-05 12:05:00,70.69,70.74,70.68,70.73,14728.0,67.483,67.5308,67.4735,67.5212,14728.0
2023-12-05 12:10:00,70.73,70.74,70.69,70.74,12531.0,67.5212,67.5308,67.483,67.5308,12531.0
2023-12-05 12:15:00,70.74,70.81,70.74,70.74,28739.0,67.5308,67.5976,67.5308,67.5308,28739.0
2023-12-05 12:20:00,70.73,70.76,70.71,70.72,11937.0,67.5212,67.5499,67.5021,67.5117,11937.0
2023-12-05 12:25:00,70.72,70.79,70.72,70.78,10843.0,67.5117,67.5785,67.5117,67.569,10843.0
2023-12-05 12:30:00,70.78,70.8,70.72,70.72,39567.0,67.569,67.588,67.5117,67.5117,39567.0
2023-12-05 12:35:00,70.72,70.72,70.64,70.65,11155.0,67.5117,67.5117,67.4353,67.4448,11155.0
2023-12-05 12:40:00,70.65,70.65,70.6,70.61,25799.0,67.4448,67.4448,67.3971,67.4067,25799.0
2023-12-05 12:45:00,70.62,70.68,70.61,70.65,25147.0,67.4162,67.4735,67.4067,67.4448,25147.0
2023-12-05 12:50:00,70.65,70.67,70.61,70.63,21474.0,67.4448,67.4639,67.4067,67.4258,21474.0
2023-12-05 12:55:00,70.63,70.72,70.62,70.72,20567.0,67.4258,67.5117,67.4162,67.5117,20567.0
2023-12-05 13:00:00,70.72,70.78,70.72,70.75,14132.0,67.5117,67.569,67.5117,67.5403,14132.0
2023-12-05 13:05:00,70.75,70.76,70.71,70.73,10902.0,67.5403,67.5499,67.5021,67.5212,10902.0
2023-12-05 13:10:00,70.73,70.83,70.73,70.81,12698.0,67.5212,67.6167,67.5212,67.5976,12698.0
2023-12-05 13:15:00,70.81,70.85,70.8,70.82,11514.0,67.5976,67.6358,67.588,67.6071,11514.0
2023-12-05 13:20:00,70.81,70.83,70.79,70.8,12984.0,67.5976,67.6167,67.5785,67.588,12984.0
2023-12-05 13:25:00,70.81,70.81,70.78,70.8,9327.0,67.5976,67.5976,67.569,67.588,9327.0
2023-12-05 13:30:00,70.8,70.8,70.7,70.7,9052.0,67.588,67.588,67.4926,67.4926,9052.0
2023-12-05 13:35:00,70.7,70.71,70.64,70.69,12087.0,67.4926,67.5021,67.4353,67.483,12087.0
2023-12-05 13:40:00,70.7,70.75,70.66,70.73,14677.0,67.4926,67.5403,67.4544,67.5212,14677.0
2023-12-05 13:45:00,70.73,70.76,70.71,70.76,11482.0,67.5212,67.5499,67.5021,67.5499,11482.0
2023-12-05 13:50:00,70.76,70.77,70.73,70.74,18028.0,67.5499,67.5594,67.5212,67.5308,18028.0
2023-12-05 13:55:00,70.74,70.77,70.71,70.71,14602.0,67.5308,67.5594,67.5021,67.5021,14602.0
2023-12-05 14:00:00,70.71,70.73,70.71,70.72,14621.0,67.5021,67.5212,67.5021,67.5117,14621.0
2023-12-05 14:05:00,70.73,70.73,70.66,70.67,16026.0,67.5212,67.5212,67.4544,67.4639,16026.0
2023-12-05 14:10:00,70.66,70.68,70.64,70.65,14251.0,67.4544,67.4735,67.4353,67.4448,14251.0
2023-12-05 14:15:00,70.65,70.71,70.64,70.7,13081.0,67.4448,67.5021,67.4353,67.4926,13081.0
2023-12-05 14:20:00,70.7,70.74,70.69,70.73,14405.0,67.4926,67.5308,67.483,67.5212,14405.0
2023-12-05 14:25:00,70.73,70.73,70.64,70.64,15265.0,67.5212,67.5212,67.4353,67.4353,15265.0
2023-12-05 14:30:00,70.63,70.68,70.62,70.66,15591.0,67.4258,67.4735,67.4162,67.4544,15591.0
2023-12-05 14:35:00,70.66,70.66,70.56,70.56,18600.0,67.4544,67.4544,67.3589,67.3589,18600.0
2023-12-05 14:40:00,70.56,70.6,70.56,70.6,13492.0,67.3589,67.3971,67.3589,67.3971,13492.0
2023-12-05 14:45:00,70.59,70.61,70.57,70.59,15782.0,67.3876,67.4067,67.3685,67.3876,15782.0
2023-12-05 14:50:00,70.59,70.6,70.56,70.59,8109.0,67.3876,67.3971,67.3589,67.3876,8109.0
2023-12-05 14:55:00,70.59,70.72,70.59,70.69,17321.0,67.3876,67.5117,67.3876,67.483,17321.0
2023-12-05 15:00:00,70.69,70.71,70.61,70.62,10743.0,67.483,67.5021,67.4067,67.4162,10743.0
2023-12-05 15:05:00,70.62,70.63,70.58,70.63,22361.0,67.4162,67.4258,67.378,67.4258,22361.0
2023-12-05 15:10:00,70.63,70.63,70.58,70.61,26761.0,67.4258,67.4258,67.378,67.4067,26761.0
2023-12-05 15:15:00,70.61,70.64,70.56,70.63,15272.0,67.4067,67.4353,67.3589,67.4258,15272.0
2023-12-05 15:20:00,70.64,70.69,70.63,70.67,18951.0,67.4353,67.483,67.4258,67.4639,18951.0
2023-12-05 15:25:00,70.67,70.68,70.62,70.65,20831.0,67.4639,67.4735,67.4162,67.4448,20831.0
2023-12-05 15:30:00,70.65,70.73,70.65,70.7,42817.0,67.4448,67.5212,67.4448,67.4926,42817.0
2023-12-05 15:35:00,70.7,70.75,70.7,70.71,22918.0,67.4926,67.5403,67.4926,67.5021,22918.0
2023-12-05 15:40:00,70.72,70.75,70.68,70.69,29538.0,67.5117,67.5403,67.4735,67.483,29538.0
2023-12-05 15:45:00,70.69,70.73,70.66,70.7,27337.0,67.483,67.5212,67.4544,67.4926,27337.0
2023-12-05 15:50:00,70.69,70.71,70.55,70.63,83982.0,67.483,67.5021,67.3494,67.4258,83982.0
2023-12-05 15:55:00,70.63,70.7,70.57,70.68,349018.0,67.4258,67.4926,67.3685,67.4735,349018.0
2023-12-06 09:30:00,71.0,71.0,70.72,70.84,85892.0,67.779,67.779,67.5117,67.6262,85892.0
2023-12-06 09:35:00,70.83,70.84,70.65,70.76,64217.0,67.6167,67.6262,67.4448,67.5499,64217.0
2023-12-06 09:40:00,70.77,70.84,70.71,70.72,23454.0,67.5594,67.6262,67.5021,67.5117,23454.0
2023-12-06 09:45:00,70.72,70.73,70.6,70.7,59486.0,67.5117,67.5212,67.3971,67.4926,59486.0
2023-12-06 09:50:00,70.7,70.82,70.65,70.82,36054.0,67.4926,67.6071,67.4448,67.6071,36054.0
2023-12-06 09:55:00,70.82,70.88,70.78,70.86,16334.0,67.6071,67.6644,67.569,67.6453,16334.0
2023-12-06 10:00:00,70.87,70.89,70.63,70.7,127199.0,67.6549,67.674,67.4258,67.4926,127199.0
2023-12-06 10:05:00,70.69,70.76,70.69,70.76,36297.0,67.483,67.5499,67.483,67.5499,36297.0
2023-12-06 10:10:00,70.78,70.85,70.74,70.85,13341.0,67.569,67.6358,67.5308,67.6358,13341.0
2023-12-06 10:15:00,70.86,70.96,70.86,70.94,24457.0,67.6453,67.7408,67.6453,67.7217,24457.0
2023-12-06 10:20:00,70.95,70.97,70.73,70.77,46199.0,67.7312,67.7503,67.5212,67.5594,46199.0
2023-12-06 10:25:00,70.76,70.83,70.74,70.8,204849.0,67.5499,67.6167,67.5308,67.588,204849.0
2023-12-06 10:30:00,70.79,70.82,70.75,70.77,85161.0,67.5785,67.6071,67.5403,67.5594,85161.0
2023-12-06 10:35:00,70.77,70.9,70.77,70.87,31986.0,67.5594,67.6835,67.5594,67.6549,31986.0
2023-12-06 10:40:00,70.88,70.89,70.78,70.79,31358.0,67.6644,67.674,67.569,67.5785,31358.0
2023-12-06 10:45:00,70.78,70.91,70.76,70.88,57793.0,67.569,67.6931,67.5499,67.6644,57793.0
2023-12-06 10:50:00,70.89,70.92,70.86,70.87,19167.0,67.674,67.7026,67.6453,67.6549,19167.0
2023-12-06 10:55:00,70.88,70.93,70.86,70.93,23275.0,67.6644,67.7121,67.6453,67.7121,23275.0
2023-12-06 11:00:00,70.93,71.05,70.9,71.05,23913.0,67.7121,67.8267,67.6835,67.8267,23913.0
2023-12-06 11:05:00,71.06,71.09,71.01,71.01,32169.0,67.8362,67.8649,67.7885,67.7885,32169.0
2023-12-06 11:10:00,71.02,71.08,71.02,71.07,27027.0,67.7981,67.8553,67.7981,67.8458,27027.0
2023-12-06 11:15:00,71.06,71.08,71.0,71.05,28410.0,67.8362,67.8553,67.779,67.8267,28410.0
2023-12-06 11:20:00,71.05,71.09,70.94,70.98,43435.0,67.8267,67.8649,67.7217,67.7599,43435.0
2023-12-06 11:25:00,70.97,71.04,70.96,71.0,17880.0,67.7503,67.8172,67.7408,67.779,17880.0
2023-12-06 11:30:00,71.01,71.01,70.84,70.85,39615.0,67.7885,67.7885,67.6262,67.6358,39615.0
2023-12-06 11:35:00,70.84,70.98,70.84,70.96,16142.0,67.6262,67.7599,67.6262,67.7408,16142.0
2023-12-06 11:40:00,70.95,71.01,70.92,70.98,22158.0,67.7312,67.7885,67.7026,67.7599,22158.0
2023-12-06 11:45:00,70.99,71.01,70.96,70.99,20167.0,67.7694,67.7885,67.7408,67.7694,20167.0
2023-12-06 11:50:00,70.98,71.07,70.97,71.01,25446.0,67.7599,67.8458,67.7503,67.7885,25446.0
2023-12-06 11:55:00,71.0,71.01,70.93,70.95,25822.0,67.779,67.7885,67.7121,67.7312,25822.0
2023-12-06 12:00:00,70.95,71.05,70.92,71.05,23893.0,67.7312,67.8267,67.7026,67.8267,23893.0
2023-12-06 12:05:00,71.05,71.18,71.04,71.15,39398.0,67.8267,67.9508,67.8172,67.9222,39398.0
2023-12-06 12:10:00,71.15,71.16,71.02,71.02,33189.0,67.9222,67.9317,67.7981,67.7981,33189.0
2023-12-06 12:15:00,71.01,71.03,70.97,70.98,21100.0,67.7885,67.8076,67.7503,67.7599,21100.0
2023-12-06 12:20:00,70.97,71.04,70.96,71.03,24272.0,67.7503,67.8172,67.7408,67.8076,24272.0
2023-12-06 12:25:00,71.03,71.08,71.02,71.08,24587.0,67.8076,67.8553,67.7981,67.8553,24587.0
2023-12-06 12:30:00,71.08,71.14,71.07,71.14,76833.0,67.8553,67.9126,67.8458,67.9126,76833.0
2023-12-06 12:35:00,71.14,71.17,71.13,71.14,17309.0,67.9126,67.9413,67.9031,67.9126,17309.0
2023-12-06 12:40:00,71.14,71.18,71.11,71.17,43745.0,67.9126,67.9508,67.884,67.9413,43745.0
2023-12-06 12:45:00,71.17,71.18,71.08,71.17,47214.0,67.9413,67.9508,67.8553,67.9413,47214.0
2023-12-06 12:50:00,71.17,71.2,71.13,71.2,25832.0,67.9413,67.9699,67.9031,67.9699,25832.0
2023-12-06 12:55:00,71.19,71.25,71.18,71.22,18268.0,67.9604,68.0176,67.9508,67.989,18268.0
2023-12-06 13:00:00,71.23,71.27,71.22,71.26,20726.0,67.9985,68.0367,67.989,68.0272,20726.0
2023-12-06 13:05:00,71.26,71.31,71.22,71.28,50518.0,68.0272,68.0749,67.989,68.0463,50518.0
2023-12-06 13:10:00,71.27,71.29,71.22,71.23,27710.0,68.0367,68.0558,67.989,67.9985,27710.0
2023-12-06 13:15:00,71.23,71.26,71.23,71.25,15319.0,67.9985,68.0272,67.9985,68.0176,15319.0
2023-12-06 13:20:00,71.25,71.28,71.18,71.27,18818.0,68.0176,68.0463,67.9508,68.0367,18818.0
2023-12-06 13:25:00,71.26,71.3,71.23,71.3,284202.0,68.0272,68.0654,67.9985,68.0654,284202.0
2023-12-06 13:30:00,71.29,71.3,71.21,71.23,20045.0,68.0558,68.0654,67.9794,67.9985,20045.0
2023-12-06 13:35:00,71.23,71.26,71.22,71.26,21563.0,67.9985,68.0272,67.989,68.0272,21563.0
2023-12-06 13:40:00,71.26,71.31,71.19,71.2,75594.0,68.0272,68.0749,67.9604,67.9699,75594.0
2023-12-06 13:45:00,71.21,71.24,71.2,71.22,26741.0,67.9794,68.0081,67.9699,67.989,26741.0
2023-12-06 13:50:00,71.23,71.24,71.2,71.21,24417.0,67.9985,68.0081,67.9699,67.9794,24417.0
2023-12-06 13:55:00,71.22,71.26,71.12,71.17,74195.0,67.989,68.0272,67.8935,67.9413,74195.0
2023-12-06 14:00:00,71.17,71.24,71.14,71.21,46983.0,67.9413,68.0081,67.9126,67.9794,46983.0
2023-12-06 14:05:00,71.22,71.23,71.19,71.2,16436.0,67.989,67.9985,67.9604,67.9699,16436.0
2023-12-06 14:10:00,71.2,71.22,71.18,71.19,13307.0,67.9699,67.989,67.9508,67.9604,13307.0
2023-12-06 14:15:00,71.2,71.26,71.19,71.26,17200.0,67.9699,68.0272,67.9604,68.0272,17200.0
2023-12-06 14:20:00,71.25,71.27,71.22,71.22,12716.0,68.0176,68.0367,67.989,67.989,12716.0
2023-12-06 14:25:00,71.22,71.24,71.18,71.23,61364.0,67.989,68.0081,67.9508,67.9985,61364.0
2023-12-06 14:30:00,71.23,71.24,71.2,71.23,17405.0,67.9985,68.0081,67.9699,67.9985,17405.0
2023-12-06 14:35:00,71.23,71.24,71.19,71.21,21928.0,67.9985,68.0081,67.9604,67.9794,21928.0
2023-12-06 14:40:00,71.22,71.24,71.2,71.23,16836.0,67.989,68.0081,67.9699,67.9985,16836.0
2023-12-06 14:45:00,71.23,71.27,71.21,71.27,22570.0,67.9985,68.0367,67.9794,68.0367,22570.0
2023-12-06 14:50:00,71.28,71.28,71.24,71.27,18943.0,68.0463,68.0463,68.0081,68.0367,18943.0
2023-12-06 14:55:00,71.27,71.3,71.19,71.27,91109.0,68.0367,68.0654,67.9604,68.0367,91109.0
2023-12-06 15:00:00,71.26,71.34,71.26,71.33,25348.0,68.0272,68.1035,68.0272,68.094,25348.0
2023-12-06 15:05:00,71.34,71.35,71.3,71.34,25813.0,68.1035,68.1131,68.0654,68.1035,25813.0
2023-12-06 15:10:00,71.34,71.37,71.3,71.36,178084.0,68.1035,68.1322,68.0654,68.1226,178084.0
2023-12-06 15:15:00,71.36,71.37,71.3,71.33,90024.0,68.1226,68.1322,68.0654,68.094,90024.0
2023-12-06 15:20:00,71.33,71.37,71.32,71.35,27197.0,68.094,68.1322,68.0845,68.1131,27197.0
2023-12-06 15:25:00,71.36,71.38,71.21,71.24,58554.0,68.1226,68.1417,67.9794,68.0081,58554.0
2023-12-06 15:30:00,71.25,71.26,71.2,71.2,45476.0,68.0176,68.0272,67.9699,67.9699,45476.0
2023-12-06 15:35:00,71.2,71.22,71.13,71.15,30265.0,67.9699,67.989,67.9031,67.9222,30265.0
2023-12-06 15:40:00,71.16,71.23,71.15,71.21,47505.0,67.9317,67.9985,67.9222,67.9794,47505.0
2023-12-06 15:45:00,71.22,71.23,71.17,71.17,72012.0,67.989,67.9985,67.9413,67.9413,72012.0
2023-12-06 15:50:00,71.17,71.23,71.13,71.2,182216.0,67.9413,67.9985,67.9031,67.9699,182216.0
2023-12-06 15:55:00,71.21,71.32,71.18,71.31,631233.0,67.9794,68.0845,67.9508,68.0749,631233.0
2023-12-07 09:30:00,71.28,71.43,70.85,70.85,122966.0,68.0463,68.1895,67.6358,67.6358,122966.0
2023-12-07 09:35:00,70.88,70.97,70.85,70.96,39551.0,67.6644,67.7503,67.6358,67.7408,39551.0
2023-12-07 09:40:00,70.99,71.12,70.96,71.11,30162.0,67.7694,67.8935,67.7408,67.884,30162.0
2023-12-07 09:45:00,71.11,71.18,70.98,71.0,33291.0,67.884,67.9508,67.7599,67.779,33291.0
2023-12-07 09:50:00,71.0,71.03,70.96,70.98,45522.0,67.779,67.8076,67.7408,67.7599,45522.0
2023-12-07 09:55:00,70.98,71.1,70.95,71.1,45252.0,67.7599,67.8744,67.7312,67.8744,45252.0
2023-12-07 10:00:00,71.11,71.12,71.04,71.11,78666.0,67.884,67.8935,67.8172,67.884,78666.0
2023-12-07 10:05:00,71.12,71.2,71.01,71.03,44833.0,67.8935,67.9699,67.7885,67.8076,44833.0
2023-12-07 10:10:00,71.05,71.19,71.03,71.17,34396.0,67.8267,67.9604,67.8076,67.9413,34396.0
2023-12-07 10:15:00,71.17,71.24,71.17,71.18,23855.0,67.9413,68.0081,67.9413,67.9508,23855.0
2023-12-07 10:20:00,71.19,71.29,71.19,71.28,23663.0,67.9604,68.0558,67.9604,68.0463,23663.0
2023-12-07 10:25:00,71.29,71.36,71.27,71.28,27209.0,68.0558,68.1226,68.0367,68.0463,27209.0
2023-12-07 10:30:00,71.28,71.33,71.27,71.32,26357.0,68.0463,68.094,68.0367,68.0845,26357.0
2023-12-07 10:35:00,71.32,71.34,71.25,71.27,46079.0,68.0845,68.1035,68.0176,68.0367,46079.0
2023-12-07 10:40:00,71.26,71.31,71.23,71.24,31793.0,68.0272,68.0749,67.9985,68.0081,31793.0
2023-12-07 10:45:00,71.24,71.36,71.24,71.36,24421.0,68.0081,68.1226,68.0081,68.1226,24421.0
2023-12-07 10:50:00,71.36,71.42,71.35,71.38,30107.0,68.1226,68.1799,68.1131,68.1417,30107.0
2023-12-07 10:55:00,71.37,71.44,71.35,71.42,27199.0,68.1322,68.199,68.1131,68.1799,27199.0
2023-12-07 11:00:00,71.43,71.56,71.43,71.56,37514.0,68.1895,68.3136,68.1895,68.3136,37514.0
2023-12-07 11:05:00,71.56,71.67,71.56,71.66,58516.0,68.3136,68.4186,68.3136,68.409,58516.0
2023-12-07 11:10:00,71.65,71.67,71.57,71.61,52718.0,68.3995,68.4186,68.3231,68.3613,52718.0
2023-12-07 11:15:00,71.61,71.62,71.49,71.55,51373.0,68.3613,68.3708,68.2467,68.304,51373.0
2023-12-07 11:20:00,71.55,71.6,71.51,71.58,95254.0,68.304,68.3518,68.2658,68.3327,95254.0
2023-12-07 11:25:00,71.57,71.57,71.48,71.53,48468.0,68.3231,68.3231,68.2372,68.2849,48468.0
2023-12-07 11:30:00,71.53,71.64,71.52,71.63,39618.0,68.2849,68.3899,68.2754,68.3804,39618.0
2023-12-07 11:35:00,71.63,71.68,71.59,71.68,32658.0,68.3804,68.4281,68.3422,68.4281,32658.0
2023-12-07 11:40:00,71.68,71.71,71.65,71.69,21099.0,68.4281,68.4568,68.3995,68.4377,21099.0
2023-12-07 11:45:00,71.69,71.77,71.62,71.63,30582.0,68.4377,68.514,68.3708,68.3804,30582.0
2023-12-07 11:50:00,71.63,71.71,71.6,71.7,38675.0,68.3804,68.4568,68.3518,68.4472,38675.0
2023-12-07 11:55:00,71.7,71.77,71.7,71.76,40273.0,68.4472,68.514,68.4472,68.5045,40273.0
2023-12-07 12:00:00,71.77,71.78,71.67,71.7,23640.0,68.514,68.5236,68.4186,68.4472,23640.0
2023-12-07 12:05:00,71.7,71.72,71.67,71.7,22946.0,68.4472,68.4663,68.4186,68.4472,22946.0
2023-12-07 12:10:00,71.7,71.73,71.65,71.73,25064.0,68.4472,68.4759,68.3995,68.4759,25064.0
2023-12-07 12:15:00,71.73,71.81,71.72,71.76,47677.0,68.4759,68.5522,68.4663,68.5045,47677.0
2023-12-07 12:20:00,71.77,71.86,71.73,71.73,30862.0,68.514,68.6,68.4759,68.4759,30862.0
2023-12-07 12:25:00,71.73,71.76,71.72,71.73,23286.0,68.4759,68.5045,68.4663,68.4759,23286.0
2023-12-07 12:30:00,71.73,71.77,71.71,71.72,14307.0,68.4759,68.514,68.4568,68.4663,14307.0
2023-12-07 12:35:00,71.71,71.75,71.69,71.69,20360.0,68.4568,68.4949,68.4377,68.4377,20360.0
2023-12-07 12:40:00,71.68,71.76,71.67,71.73,55381.0,68.4281,68.5045,68.4186,68.4759,55381.0
2023-12-07 12:45:00,71.73,71.75,71.66,71.75,42466.0,68.4759,68.4949,68.409,68.4949,42466.0
2023-12-07 12:50:00,71.75,71.76,71.69,71.7,43262.0,68.4949,68.5045,68.4377,68.4472,43262.0
2023-12-07 12:55:00,71.7,71.75,71.69,71.75,12537.0,68.4472,68.4949,68.4377,68.4949,12537.0
2023-12-07 13:00:00,71.75,71.79,71.74,71.76,18167.0,68.4949,68.5331,68.4854,68.5045,18167.0
2023-12-07 13:05:00,71.77,71.81,71.76,71.79,36730.0,68.514,68.5522,68.5045,68.5331,36730.0
2023-12-07 13:10:00,71.79,71.86,71.79,71.86,27053.0,68.5331,68.6,68.5331,68.6,27053.0
2023-12-07 13:15:00,71.86,71.9,71.82,71.86,47839.0,68.6,68.6381,68.5618,68.6,47839.0
2023-12-07 13:20:00,71.87,71.87,71.76,71.85,59274.0,68.6095,68.6095,68.5045,68.5904,59274.0
2023-12-07 13:25:00,71.86,71.86,71.73,71.8,35032.0,68.6,68.6,68.4759,68.5427,35032.0
2023-12-07 13:30:00,71.79,71.86,71.77,71.86,36144.0,68.5331,68.6,68.514,68.6,36144.0
2023-12-07 13:35:00,71.85,71.92,71.83,71.91,35559.0,68.5904,68.6572,68.5713,68.6477,35559.0
2023-12-07 13:40:00,71.91,71.93,71.87,71.87,58641.0,68.6477,68.6668,68.6095,68.6095,58641.0
2023-12-07 13:45:00,71.87,71.88,71.84,71.87,15431.0,68.6095,68.619,68.5809,68.6095,15431.0
2023-12-07 13:50:00,71.87,71.91,71.86,71.86,14577.0,68.6095,68.6477,68.6,68.6,14577.0
2023-12-07 13:55:00,71.87,71.93,71.84,71.93,21040.0,68.6095,68.6668,68.5809,68.6668,21040.0
2023-12-07 14:00:00,71.92,71.94,71.9,71.91,26752.0,68.6572,68.6763,68.6381,68.6477,26752.0
2023-12-07 14:05:00,71.92,71.92,71.86,71.87,24783.0,68.6572,68.6572,68.6,68.6095,24783.0
2023-12-07 14:10:00,71.86,71.93,71.86,71.92,18907.0,68.6,68.6668,68.6,68.6572,18907.0
2023-12-07 14:15:00,71.92,71.98,71.92,71.97,19772.0,68.6572,68.7145,68.6572,68.705,19772.0
2023-12-07 14:20:00,71.97,71.97,71.9,71.92,37988.0,68.705,68.705,68.6381,68.6572,37988.0
2023-12-07 14:25:00,71.92,71.94,71.88,71.94,23733.0,68.6572,68.6763,68.619,68.6763,23733.0
2023-12-07 14:30:00,71.95,71.96,71.84,71.84,28783.0,68.6859,68.6954,68.5809,68.5809,28783.0
2023-12-07 14:35:00,71.84,71.9,71.84,71.86,43630.0,68.5809,68.6381,68.5809,68.6,43630.0
2023-12-07 14:40:00,71.85,71.86,71.76,71.78,28040.0,68.5904,68.6,68.5045,68.5236,28040.0
2023-12-07 14:45:00,71.77,71.83,71.76,71.82,26267.0,68.514,68.5713,68.5045,68.5618,26267.0
2023-12-07 14:50:00,71.83,71.83,71.71,71.72,19795.0,68.5713,68.5713,68.4568,68.4663,19795.0
2023-12-07 14:55:00,71.72,71.75,71.7,71.73,35067.0,68.4663,68.4949,68.4472,68.4759,35067.0
2023-12-07 15:00:00,71.73,71.84,71.73,71.78,32943.0,68.4759,68.5809,68.4759,68.5236,32943.0
2023-12-07 15:05:00,71.78,71.79,71.71,71.73,33776.0,68.5236,68.5331,68.4568,68.4759,33776.0
2023-12-07 15:10:00,71.73,71.8,71.72,71.8,27317.0,68.4759,68.5427,68.4663,68.5427,27317.0
2023-12-07 15:15:00,71.8,71.81,71.76,71.78,37435.0,68.5427,68.5522,68.5045,68.5236,37435.0
2023-12-07 15:20:00,71.77,71.79,71.73,71.78,29755.0,68.514,68.5331,68.4759,68.5236,29755.0
2023-12-07 15:25:00,71.78,71.78,71.7,71.7,34526.0,68.5236,68.5236,68.4472,68.4472,34526.0
2023-12-07 15:30:00,71.71,71.73,71.66,71.67,42869.0,68.4568,68.4759,68.409,68.4186,42869.0
2023-12-07 15:35:00,71.66,71.69,71.62,71.65,36451.0,68.409,68.4377,68.3708,68.3995,36451.0
2023-12-07 15:40:00,71.65,71.69,71.62,71.67,44029.0,68.3995,68.4377,68.3708,68.4186,44029.0
2023-12-07 15:45:00,71.67,71.71,71.64,71.67,58345.0,68.4186,68.4568,68.3899,68.4186,58345.0
2023-12-07 15:50:00,71.68,71.71,71.53,71.58,138613.0,68.4281,68.4568,68.2849,68.3327,138613.0
2023-12-07 15:55:00,71.58,71.64,71.57,71.6,286837.0,68.3327,68.3899,68.3231,68.3518,286837.0
2023-12-08 09:30:00,71.5,71.65,71.37,71.47,172698.0,68.2563,68.3995,68.1322,68.2276,172698.0
2023-12-08 09:35:00,71.46,71.55,71.38,71.48,83007.0,68.2181,68.304,68.1417,68.2372,83007.0
2023-12-08 09:40:00,71.48,71.77,71.48,71.62,55728.0,68.2372,68.514,68.2372,68.3708,55728.0
2023-12-08 09:45:00,71.63,71.69,71.47,71.67,82445.0,68.3804,68.4377,68.2276,68.4186,82445.0
2023-12-08 09:50:00,71.68,71.76,71.64,71.7,75689.0,68.4281,68.5045,68.3899,68.4472,75689.0
2023-12-08 09:55:00,71.7,71.77,71.62,71.64,41515.0,68.4472,68.514,68.3708,68.3899,41515.0
2023-12-08 10:00:00,71.63,71.79,71.51,71.6,45779.0,68.3804,68.5331,68.2658,68.3518,45779.0
2023-12-08 10:05:00,71.6,71.69,71.58,71.62,88323.0,68.3518,68.4377,68.3327,68.3708,88323.0
2023-12-08 10:10:00,71.62,71.72,71.61,71.72,22696.0,68.3708,68.4663,68.3613,68.4663,22696.0
2023-12-08 10:15:00,71.72,71.78,71.69,71.73,29745.0,68.4663,68.5236,68.4377,68.4759,29745.0
2023-12-08 10:20:00,71.73,71.74,71.59,71.66,43309.0,68.4759,68.4854,68.3422,68.409,43309.0
2023-12-08 10:25:00,71.66,71.68,71.6,71.61,37739.0,68.409,68.4281,68.3518,68.3613,37739.0
2023-12-08 10:30:00,71.61,71.66,71.49,71.5,39361.0,68.3613,68.409,68.2467,68.2563,39361.0
2023-12-08 10:35:00,71.49,71.5,71.34,71.44,80653.0,68.2467,68.2563,68.1035,68.199,80653.0
2023-12-08 10:40:00,71.44,71.49,71.4,71.4,43573.0,68.199,68.2467,68.1608,68.1608,43573.0
2023-12-08 10:45:00,71.4,71.41,71.35,71.36,29698.0,68.1608,68.1704,68.1131,68.1226,29698.0
2023-12-08 10:50:00,71.36,71.55,71.35,71.51,32898.0,68.1226,68.304,68.1131,68.2658,32898.0
2023-12-08 10:55:00,71.51,71.63,71.48,71.63,20489.0,68.2658,68.3804,68.2372,68.3804,20489.0
2023-12-08 11:00:00,71.63,71.67,71.51,71.52,30337.0,68.3804,68.4186,68.2658,68.2754,30337.0
2023-12-08 11:05:00,71.52,71.53,71.39,71.43,23159.0,68.2754,68.2849,68.1513,68.1895,23159.0
2023-12-08 11:10:00,71.44,71.51,71.42,71.51,34641.0,68.199,68.2658,68.1799,68.2658,34641.0
2023-12-08 11:15:00,71.51,71.51,71.37,71.4,45306.0,68.2658,68.2658,68.1322,68.1608,45306.0
2023-12-08 11:20:00,71.41,71.42,71.35,71.38,16871.0,68.1704,68.1799,68.1131,68.1417,16871.0
2023-12-08 11:25:00,71.38,71.44,71.34,71.43,34555.0,68.1417,68.199,68.1035,68.1895,34555.0
2023-12-08 11:30:00,71.44,71.49,71.43,71.45,30384.0,68.199,68.2467,68.1895,68.2086,30384.0
2023-12-08 11:35:00,71.46,71.48,71.39,71.43,29247.0,68.2181,68.2372,68.1513,68.1895,29247.0
2023-12-08 11:40:00,71.43,71.47,71.39,71.44,22100.0,68.1895,68.2276,68.1513,68.199,22100.0
2023-12-08 11:45:00,71.44,71.45,71.38,71.41,16078.0,68.199,68.2086,68.1417,68.1704,16078.0
2023-12-08 11:50:00,71.41,71.43,71.32,71.38,39383.0,68.1704,68.1895,68.0845,68.1417,39383.0
2023-12-08 11:55:00,71.37,71.39,71.18,71.19,26155.0,68.1322,68.1513,67.9508,67.9604,26155.0
2023-12-08 12:00:00,71.18,71.32,71.17,71.31,30361.0,67.9508,68.0845,67.9413,68.0749,30361.0
2023-12-08 12:05:00,71.31,71.32,71.23,71.25,17892.0,68.0749,68.0845,67.9985,68.0176,17892.0
2023-12-08 12:10:00,71.25,71.31,71.25,71.27,24038.0,68.0176,68.0749,68.0176,68.0367,24038.0
2023-12-08 12:15:00,71.27,71.37,71.25,71.37,16262.0,68.0367,68.1322,68.0176,68.1322,16262.0
2023-12-08 12:20:00,71.37,71.38,71.29,71.29,13652.0,68.1322,68.1417,68.0558,68.0558,13652.0
2023-12-08 12:25:00,71.28,71.3,71.24,71.28,11685.0,68.0463,68.0654,68.0081,68.0463,11685.0
2023-12-08 12:30:00,71.28,71.28,71.24,71.27,13119.0,68.0463,68.0463,68.0081,68.0367,13119.0
2023-12-08 12:35:00,71.27,71.3,71.26,71.28,13136.0,68.0367,68.0654,68.0272,68.0463,13136.0
2023-12-08 12:40:00,71.29,71.31,71.24,71.3,26746.0,68.0558,68.0749,68.0081,68.0654,26746.0
2023-12-08 12:45:00,71.3,71.32,71.29,71.31,28557.0,68.0654,68.0845,68.0558,68.0749,28557.0
2023-12-08 12:50:00,71.32,71.38,71.31,71.37,26816.0,68.0845,68.1417,68.0749,68.1322,26816.0
2023-12-08 12:55:00,71.37,71.39,71.36,71.37,26334.0,68.1322,68.1513,68.1226,68.1322,26334.0
2023-12-08 13:00:00,71.37,71.44,71.35,71.42,13613.0,68.1322,68.199,68.1131,68.1799,13613.0
2023-12-08 13:05:00,71.42,71.43,71.34,71.34,13016.0,68.1799,68.1895,68.1035,68.1035,13016.0
2023-12-08 13:10:00,71.35,71.41,71.32,71.4,19387.0,68.1131,68.1704,68.0845,68.1608,19387.0
2023-12-08 13:15:00,71.41,71.41,71.36,71.38,23815.0,68.1704,68.1704,68.1226,68.1417,23815.0
2023-12-08 13:20:00,71.38,71.41,71.33,71.34,11423.0,68.1417,68.1704,68.094,68.1035,11423.0
2023-12-08 13:25:00,71.34,71.34,71.22,71.24,63442.0,68.1035,68.1035,67.989,68.0081,63442.0
2023-12-08 13:30:00,71.24,71.26,71.17,71.22,45216.0,68.0081,68.0272,67.9413,67.989,45216.0
2023-12-08 13:35:00,71.22,71.24,71.19,71.2,50446.0,67.989,68.0081,67.9604,67.9699,50446.0
2023-12-08 13:40:00,71.19,71.22,71.18,71.2,21529.0,67.9604,67.989,67.9508,67.9699,21529.0
2023-12-08 13:45:00,71.2,71.21,71.15,71.2,23145.0,67.9699,67.9794,67.9222,67.9699,23145.0
2023-12-08 13:50:00,71.22,71.22,71.17,71.2,28193.0,67.989,67.989,67.9413,67.9699,28193.0
2023-12-08 13:55:00,71.2,71.2,71.14,71.17,30014.0,67.9699,67.9699,67.9126,67.9413,30014.0
2023-12-08 14:00:00,71.18,71.24,71.18,71.21,43291.0,67.9508,68.0081,67.9508,67.9794,43291.0
2023-12-08 14:05:00,71.2,71.23,71.17,71.17,26115.0,67.9699,67.9985,67.9413,67.9413,26115.0
2023-12-08 14:10:00,71.17,71.18,71.14,71.14,20228.0,67.9413,67.9508,67.9126,67.9126,20228.0
2023-12-08 14:15:00,71.14,71.16,71.11,71.16,26988.0,67.9126,67.9317,67.884,67.9317,26988.0
2023-12-08 14:20:00,71.16,71.18,71.1,71.14,27947.0,67.9317,67.9508,67.8744,67.9126,27947.0
2023-12-08 14:25:00,71.14,71.16,71.12,71.14,29071.0,67.9126,67.9317,67.8935,67.9126,29071.0
2023-12-08 14:30:00,71.14,71.22,71.14,71.2,26399.0,67.9126,67.989,67.9126,67.9699,26399.0
2023-12-08 14:35:00,71.2,71.21,71.14,71.17,19080.0,67.9699,67.9794,67.9126,67.9413,19080.0
2023-12-08 14:40:00,71.17,71.22,71.16,71.22,20061.0,67.9413,67.989,67.9317,67.989,20061.0
2023-12-08 14:45:00,71.21,71.23,71.17,71.19,31597.0,67.9794,67.9985,67.9413,67.9604,31597.0
2023-12-08 14:50:00,71.19,71.25,71.18,71.2,34052.0,67.9604,68.0176,67.9508,67.9699,34052.0
2023-12-08 14:55:00,71.2,71.21,71.14,71.17,21984.0,67.9699,67.9794,67.9126,67.9413,21984.0
2023-12-08 15:00:00,71.17,71.22,71.16,71.2,27831.0,67.9413,67.989,67.9317,67.9699,27831.0
2023-12-08 15:05:00,71.2,71.2,71.11,71.17,41231.0,67.9699,67.9699,67.884,67.9413,41231.0
2023-12-08 15:10:00,71.18,71.19,71.16,71.19,20522.0,67.9508,67.9604,67.9317,67.9604,20522.0
2023-12-08 15:15:00,71.19,71.19,71.1,71.11,35201.0,67.9604,67.9604,67.8744,67.884,35201.0
2023-12-08 15:20:00,71.11,71.16,71.05,71.08,86022.0,67.884,67.9317,67.8267,67.8553,86022.0
2023-12-08 15:25:00,71.08,71.2,71.07,71.19,45848.0,67.8553,67.9699,67.8458,67.9604,45848.0
2023-12-08 15:30:00,71.19,71.2,71.13,71.14,47215.0,67.9604,67.9699,67.9031,67.9126,47215.0
2023-12-08 15:35:00,71.15,71.22,71.14,71.17,76388.0,67.9222,67.989,67.9126,67.9413,76388.0
2023-12-08 15:40:00,71.18,71.22,71.15,71.19,50638.0,67.9508,67.989,67.9222,67.9604,50638.0
2023-12-08 15:45:00,71.19,71.27,71.16,71.2,48686.0,67.9604,68.0367,67.9317,67.9699,48686.0
2023-12-08 15:50:00,71.21,71.25,71.13,71.16,132671.0,67.9794,68.0176,67.9031,67.9317,132671.0
2023-12-08 15:55:00,71.15,71.16,71.08,71.09,211370.0,67.9222,67.9317,67.8553,67.8649,211370.0
2023-12-11 09:30:00,71.95,72.84,71.8,72.72,361720.0,68.6859,69.5355,68.5427,69.4209,361720.0
2023-12-11 09:35:00,72.73,73.03,72.42,72.42,132254.0,69.4305,69.7169,69.1345,69.1345,132254.0
2023-12-11 09:40:00,72.45,72.47,72.14,72.17,87805.0,69.1632,69.1823,68.8673,68.8959,87805.0
2023-12-11 09:45:00,72.15,72.18,71.84,71.91,98787.0,68.8768,68.9054,68.5809,68.6477,98787.0
2023-12-11 09:50:00,71.91,72.02,71.89,71.97,65742.0,68.6477,68.7527,68.6286,68.705,65742.0
2023-12-11 09:55:00,71.96,71.96,71.73,71.81,101551.0,68.6954,68.6954,68.4759,68.5522,101551.0
2023-12-11 10:00:00,71.81,72.01,71.77,71.98,88616.0,68.5522,68.7431,68.514,68.7145,88616.0
2023-12-11 10:05:00,71.98,71.98,71.85,71.9,63954.0,68.7145,68.7145,68.5904,68.6381,63954.0
2023-12-11 10:10:00,71.9,71.95,71.84,71.88,53903.0,68.6381,68.6859,68.5809,68.619,53903.0
2023-12-11 10:15:00,71.88,71.89,71.69,71.78,37651.0,68.619,68.6286,68.4377,68.5236,37651.0
2023-12-11 10:20:00,71.78,71.88,71.7,71.73,40747.0,68.5236,68.619,68.4472,68.4759,40747.0
2023-12-11 10:25:00,71.73,71.92,71.68,71.92,39509.0,68.4759,68.6572,68.4281,68.6572,39509.0
2023-12-11 10:30:00,71.93,71.95,71.75,71.78,49313.0,68.6668,68.6859,68.4949,68.5236,49313.0
2023-12-11 10:35:00,71.78,71.8,71.64,71.69,44706.0,68.5236,68.5427,68.3899,68.4377,44706.0
2023-12-11 10:40:00,71.69,71.77,71.66,71.73,51342.0,68.4377,68.514,68.409,68.4759,51342.0
2023-12-11 10:45:00,71.73,71.84,71.71,71.84,25947.0,68.4759,68.5809,68.4568,68.5809,25947.0
2023-12-11 10:50:00,71.84,71.87,71.8,71.84,26476.0,68.5809,68.6095,68.5427,68.5809,26476.0
2023-12-11 10:55:00,71.83,71.86,71.74,71.75,30174.0,68.5713,68.6,68.4854,68.4949,30174.0
2023-12-11 11:00:00,71.74,71.78,71.71,71.72,34205.0,68.4854,68.5236,68.4568,68.4663,34205.0
2023-12-11 11:05:00,71.72,71.85,71.71,71.82,39373.0,68.4663,68.5904,68.4568,68.5618,39373.0
2023-12-11 11:10:00,71.83,71.9,71.8,71.8,29040.0,68.5713,68.6381,68.5427,68.5427,29040.0
2023-12-11 11:15:00,71.8,71.88,71.8,71.86,27854.0,68.5427,68.619,68.5427,68.6,27854.0
2023-12-11 11:20:00,71.86,71.86,71.72,71.78,26616.0,68.6,68.6,68.4663,68.5236,26616.0
2023-12-11 11:25:00,71.78,71.84,71.77,71.81,19312.0,68.5236,68.5809,68.514,68.5522,19312.0
2023-12-11 11:30:00,71.82,71.87,71.79,71.87,24860.0,68.5618,68.6095,68.5331,68.6095,24860.0
2023-12-11 11:35:00,71.87,72.04,71.86,72.02,33001.0,68.6095,68.7718,68.6,68.7527,33001.0
2023-12-11 11:40:00,72.02,72.04,71.91,71.93,21046.0,68.7527,68.7718,68.6477,68.6668,21046.0
2023-12-11 11:45:00,71.92,71.96,71.9,71.95,24253.0,68.6572,68.6954,68.6381,68.6859,24253.0
2023-12-11 11:50:00,71.95,72.07,71.94,72.06,22967.0,68.6859,68.8004,68.6763,68.7909,22967.0
2023-12-11 11:55:00,72.07,72.12,72.07,72.12,37708.0,68.8004,68.8482,68.8004,68.8482,37708.0
2023-12-11 12:00:00,72.12,72.16,72.01,72.03,26690.0,68.8482,68.8863,68.7431,68.7622,26690.0
2023-12-11 12:05:00,72.03,72.04,71.95,71.98,56218.0,68.7622,68.7718,68.6859,68.7145,56218.0
2023-12-11 12:10:00,71.98,72.0,71.95,71.95,24456.0,68.7145,68.7336,68.6859,68.6859,24456.0
2023-12-11 12:15:00,71.95,72.01,71.92,71.98,24392.0,68.6859,68.7431,68.6572,68.7145,24392.0
2023-12-11 12:20:00,72.0,72.04,71.96,71.98,19694.0,68.7336,68.7718,68.6954,68.7145,19694.0
2023-12-11 12:25:00,71.98,72.0,71.94,71.95,24518.0,68.7145,68.7336,68.6763,68.6859,24518.0
2023-12-11 12:30:00,71.95,71.96,71.88,71.89,21288.0,68.6859,68.6954,68.619,68.6286,21288.0
2023-12-11 12:35:00,71.89,71.89,71.85,71.88,11051.0,68.6286,68.6286,68.5904,68.619,11051.0
2023-12-11 12:40:00,71.88,71.9,71.84,71.9,24318.0,68.619,68.6381,68.5809,68.6381,24318.0
2023-12-11 12:45:00,71.9,71.93,71.87,71.88,18237.0,68.6381,68.6668,68.6095,68.619,18237.0
2023-12-11 12:50:00,71.88,71.9,71.79,71.81,20335.0,68.619,68.6381,68.5331,68.5522,20335.0
2023-12-11 12:55:00,71.81,71.9,71.81,71.89,21833.0,68.5522,68.6381,68.5522,68.6286,21833.0
2023-12-11 13:00:00,71.89,71.89,71.79,71.84,24813.0,68.6286,68.6286,68.5331,68.5809,24813.0
2023-12-11 13:05:00,71.83,71.85,71.79,71.8,17297.0,68.5713,68.5904,68.5331,68.5427,17297.0
2023-12-11 13:10:00,71.8,71.85,71.79,71.84,22808.0,68.5427,68.5904,68.5331,68.5809,22808.0
2023-12-11 13:15:00,71.84,71.92,71.82,71.92,13553.0,68.5809,68.6572,68.5618,68.6572,13553.0
2023-12-11 13:20:00,71.92,71.96,71.91,71.96,33233.0,68.6572,68.6954,68.6477,68.6954,33233.0
2023-12-11 13:25:00,71.95,71.96,71.88,71.91,25943.0,68.6859,68.6954,68.619,68.6477,25943.0
2023-12-11 13:30:00,71.91,71.91,71.85,71.87,31450.0,68.6477,68.6477,68.5904,68.6095,31450.0
2023-12-11 13:35:00,71.87,71.9,71.83,71.9,19688.0,68.6095,68.6381,68.5713,68.6381,19688.0
2023-12-11 13:40:00,71.9,71.96,71.9,71.95,18854.0,68.6381,68.6954,68.6381,68.6859,18854.0
2023-12-11 13:45:00,71.95,71.96,71.87,71.89,29549.0,68.6859,68.6954,68.6095,68.6286,29549.0
2023-12-11 13:50:00,71.88,71.9,71.87,71.9,24481.0,68.619,68.6381,68.6095,68.6381,24481.0
2023-12-11 13:55:00,71.9,71.96,71.9,71.95,15845.0,68.6381,68.6954,68.6381,68.6859,15845.0
2023-12-11 14:00:00,71.95,71.96,71.9,71.92,20632.0,68.6859,68.6954,68.6381,68.6572,20632.0
2023-12-11 14:05:00,71.92,71.95,71.88,71.9,21355.0,68.6572,68.6859,68.619,68.6381,21355.0
2023-12-11 14:10:00,71.89,71.91,71.84,71.87,60834.0,68.6286,68.6477,68.5809,68.6095,60834.0
2023-12-11 14:15:00,71.86,71.86,71.73,71.74,26510.0,68.6,68.6,68.4759,68.4854,26510.0
2023-12-11 14:20:00,71.73,71.74,71.67,71.67,29102.0,68.4759,68.4854,68.4186,68.4186,29102.0
2023-12-11 14:25:00,71.67,71.7,71.65,71.69,39831.0,68.4186,68.4472,68.3995,68.4377,39831.0
2023-12-11 14:30:00,71.7,71.74,71.67,71.69,45804.0,68.4472,68.4854,68.4186,68.4377,45804.0
2023-12-11 14:35:00,71.69,71.74,71.69,71.73,31138.0,68.4377,68.4854,68.4377,68.4759,31138.0
2023-12-11 14:40:00,71.73,71.73,71.61,71.65,49221.0,68.4759,68.4759,68.3613,68.3995,49221.0
2023-12-11 14:45:00,71.65,71.7,71.64,71.7,45769.0,68.3995,68.4472,68.3899,68.4472,45769.0
2023-12-11 14:50:00,71.7,71.77,71.68,71.75,43467.0,68.4472,68.514,68.4281,68.4949,43467.0
2023-12-11 14:55:00,71.74,71.77,71.68,71.76,48206.0,68.4854,68.514,68.4281,68.5045,48206.0
2023-12-11 15:00:00,71.76,71.77,71.67,71.7,49376.0,68.5045,68.514,68.4186,68.4472,49376.0
2023-12-11 15:05:00,71.7,71.76,71.7,71.73,51904.0,68.4472,68.5045,68.4472,68.4759,51904.0
2023-12-11 15:10:00,71.73,71.78,71.7,71.77,35808.0,68.4759,68.5236,68.4472,68.514,35808.0
2023-12-11 15:15:00,71.78,71.78,71.67,71.69,47165.0,68.5236,68.5236,68.4186,68.4377,47165.0
2023-12-11 15:20:00,71.68,71.74,71.67,71.73,32825.0,68.4281,68.4854,68.4186,68.4759,32825.0
2023-12-11 15:25:00,71.73,71.78,71.66,71.78,55279.0,68.4759,68.5236,68.409,68.5236,55279.0
2023-12-11 15:30:00,71.78,71.79,71.72,71.75,43547.0,68.5236,68.5331,68.4663,68.4949,43547.0
2023-12-11 15:35:00,71.74,71.79,71.73,71.78,35758.0,68.4854,68.5331,68.4759,68.5236,35758.0
2023-12-11 15:40:00,71.78,71.82,71.76,71.76,47053.0,68.5236,68.5618,68.5045,68.5045,47053.0
2023-12-11 15:45:00,71.76,71.76,71.68,71.7,43214.0,68.5045,68.5045,68.4281,68.4472,43214.0
2023-12-11 15:50:00,71.69,71.74,71.65,71.7,133229.0,68.4377,68.4854,68.3995,68.4472,133229.0
2023-12-11 15:55:00,71.7,71.77,71.69,71.76,278238.0,68.4472,68.514,68.4377,68.5045,278238.0
2023-12-12 09:30:00,72.33,72.38,71.61,71.7,113028.0,69.0486,69.0964,68.3613,68.4472,113028.0
2023-12-12 09:35:00,71.73,71.78,71.57,71.61,44400.0,68.4759,68.5236,68.3231,68.3613,44400.0
2023-12-12 09:40:00,71.61,71.8,71.61,71.67,37143.0,68.3613,68.5427,68.3613,68.4186,37143.0
2023-12-12 09:45:00,71.67,71.7,71.61,71.65,51435.0,68.4186,68.4472,68.3613,68.3995,51435.0
2023-12-12 09:50:00,71.64,71.77,71.57,71.72,45699.0,68.3899,68.514,68.3231,68.4663,45699.0
2023-12-12 09:55:00,71.72,71.76,71.59,71.67,59420.0,68.4663,68.5045,68.3422,68.4186,59420.0
2023-12-12 10:00:00,71.67,71.78,71.67,71.75,51649.0,68.4186,68.5236,68.4186,68.4949,51649.0
2023-12-12 10:05:00,71.76,71.85,71.74,71.81,93508.0,68.5045,68.5904,68.4854,68.5522,93508.0
2023-12-12 10:10:00,71.81,71.85,71.67,71.7,42103.0,68.5522,68.5904,68.4186,68.4472,42103.0
2023-12-12 10:15:00,71.7,71.73,71.64,71.65,49500.0,68.4472,68.4759,68.3899,68.3995,49500.0
2023-12-12 10:20:00,71.65,71.73,71.63,71.73,62756.0,68.3995,68.4759,68.3804,68.4759,62756.0
2023-12-12 10:25:00,71.74,71.79,71.72,71.76,58885.0,68.4854,68.5331,68.4663,68.5045,58885.0
2023-12-12 10:30:00,71.77,71.77,71.6,71.64,33367.0,68.514,68.514,68.3518,68.3899,33367.0
2023-12-12 10:35:00,71.63,71.7,71.58,71.68,38667.0,68.3804,68.4472,68.3327,68.4281,38667.0
2023-12-12 10:40:00,71.67,71.78,71.67,71.77,38091.0,68.4186,68.5236,68.4186,68.514,38091.0
2023-12-12 10:45:00,71.77,71.85,71.77,71.84,62705.0,68.514,68.5904,68.514,68.5809,62705.0
2023-12-12 10:50:00,71.84,71.85,71.74,71.77,31107.0,68.5809,68.5904,68.4854,68.514,31107.0
2023-12-12 10:55:00,71.77,71.77,71.71,71.72,27115.0,68.514,68.514,68.4568,68.4663,27115.0
2023-12-12 11:00:00,71.73,71.83,71.73,71.81,28625.0,68.4759,68.5713,68.4759,68.5522,28625.0
2023-12-12 11:05:00,71.81,71.84,71.71,71.81,39508.0,68.5522,68.5809,68.4568,68.5522,39508.0
2023-12-12 11:10:00,71.81,71.82,71.69,71.69,26426.0,68.5522,68.5618,68.4377,68.4377,26426.0
2023-12-12 11:15:00,71.68,71.72,71.64,71.72,37286.0,68.4281,68.4663,68.3899,68.4663,37286.0
2023-12-12 11:20:00,71.72,71.84,71.71,71.84,16474.0,68.4663,68.5809,68.4568,68.5809,16474.0
2023-12-12 11:25:00,71.84,71.93,71.84,71.92,23340.0,68.5809,68.6668,68.5809,68.6572,23340.0
2023-12-12 11:30:00,71.92,71.93,71.85,71.86,22032.0,68.6572,68.6668,68.5904,68.6,22032.0
2023-12-12 11:35:00,71.85,71.88,71.79,71.8,24459.0,68.5904,68.619,68.5331,68.5427,24459.0
2023-12-12 11:40:00,71.79,71.8,71.76,71.78,17836.0,68.5331,68.5427,68.5045,68.5236,17836.0
2023-12-12 11:45:00,71.78,71.81,71.74,71.75,20969.0,68.5236,68.5522,68.4854,68.4949,20969.0
2023-12-12 11:50:00,71.76,71.8,71.75,71.78,26061.0,68.5045,68.5427,68.4949,68.5236,26061.0
2023-12-12 11:55:00,71.78,71.87,71.75,71.86,56187.0,68.5236,68.6095,68.4949,68.6,56187.0
2023-12-12 12:00:00,71.86,71.87,71.8,71.84,20165.0,68.6,68.6095,68.5427,68.5809,20165.0
2023-12-12 12:05:00,71.85,71.9,71.83,71.89,15697.0,68.5904,68.6381,68.5713,68.6286,15697.0
2023-12-12 12:10:00,71.9,71.96,71.89,71.96,20396.0,68.6381,68.6954,68.6286,68.6954,20396.0
2023-12-12 12:15:00,71.97,71.99,71.92,71.98,27832.0,68.705,68.7241,68.6572,68.7145,27832.0
2023-12-12 12:20:00,71.98,72.02,71.98,72.01,17355.0,68.7145,68.7527,68.7145,68.7431,17355.0
2023-12-12 12:25:00,72.01,72.03,71.97,72.02,17100.0,68.7431,68.7622,68.705,68.7527,17100.0
2023-12-12 12:30:00,72.02,72.07,72.01,72.06,21362.0,68.7527,68.8004,68.7431,68.7909,21362.0
2023-12-12 12:35:00,72.06,72.07,72.05,72.06,11351.0,68.7909,68.8004,68.7813,68.7909,11351.0
2023-12-12 12:40:00,72.07,72.1,72.05,72.06,18128.0,68.8004,68.8291,68.7813,68.7909,18128.0
2023-12-12 12:45:00,72.06,72.1,72.03,72.03,25927.0,68.7909,68.8291,68.7622,68.7622,25927.0
2023-12-12 12:50:00,72.03,72.03,71.96,71.97,12408.0,68.7622,68.7622,68.6954,68.705,12408.0
2023-12-12 12:55:00,71.97,72.02,71.95,72.0,22596.0,68.705,68.7527,68.6859,68.7336,22596.0
2023-12-12 13:00:00,72.0,72.01,71.95,71.95,42533.0,68.7336,68.7431,68.6859,68.6859,42533.0
2023-12-12 13:05:00,71.95,71.97,71.91,71.92,29544.0,68.6859,68.705,68.6477,68.6572,29544.0
2023-12-12 13:10:00,71.92,71.94,71.9,71.94,23692.0,68.6572,68.6763,68.6381,68.6763,23692.0
2023-12-12 13:15:00,71.95,71.98,71.93,71.94,13134.0,68.6859,68.7145,68.6668,68.6763,13134.0
2023-12-12 13:20:00,71.94,71.96,71.92,71.94,17900.0,68.6763,68.6954,68.6572,68.6763,17900.0
2023-12-12 13:25:00,71.94,71.96,71.91,71.92,74388.0,68.6763,68.6954,68.6477,68.6572,74388.0
2023-12-12 13:30:00,71.92,71.92,71.85,71.85,18656.0,68.6572,68.6572,68.5904,68.5904,18656.0
2023-12-12 13:35:00,71.85,71.86,71.81,71.86,27971.0,68.5904,68.6,68.5522,68.6,27971.0
2023-12-12 13:40:00,71.87,71.9,71.85,71.89,16319.0,68.6095,68.6381,68.5904,68.6286,16319.0
2023-12-12 13:45:00,71.89,71.91,71.83,71.87,19528.0,68.6286,68.6477,68.5713,68.6095,19528.0
2023-12-12 13:50:00,71.88,71.91,71.87,71.91,11411.0,68.619,68.6477,68.6095,68.6477,11411.0
2023-12-12 13:55:00,71.91,72.0,71.91,71.98,10770.0,68.6477,68.7336,68.6477,68.7145,10770.0
2023-12-12 14:00:00,71.98,71.99,71.92,71.94,19457.0,68.7145,68.7241,68.6572,68.6763,19457.0
2023-12-12 14:05:00,71.94,71.94,71.88,71.9,21908.0,68.6763,68.6763,68.619,68.6381,21908.0
2023-12-12 14:10:00,71.89,71.91,71.86,71.86,18776.0,68.6286,68.6477,68.6,68.6,18776.0
2023-12-12 14:15:00,71.85,71.91,71.83,71.89,33964.0,68.5904,68.6477,68.5713,68.6286,33964.0
2023-12-12 14:20:00,71.89,71.93,71.88,71.89,65982.0,68.6286,68.6668,68.619,68.6286,65982.0
2023-12-12 14:25:00,71.9,71.97,71.9,71.95,38162.0,68.6381,68.705,68.6381,68.6859,38162.0
2023-12-12 14:30:00,71.95,71.98,71.94,71.96,31387.0,68.6859,68.7145,68.6763,68.6954,31387.0
2023-12-12 14:35:00,71.97,71.97,71.92,71.95,23992.0,68.705,68.705,68.6572,68.6859,23992.0
2023-12-12 14:40:00,71.95,71.96,71.93,71.93,19059.0,68.6859,68.6954,68.6668,68.6668,19059.0
2023-12-12 14:45:00,71.94,72.01,71.93,72.0,21144.0,68.6763,68.7431,68.6668,68.7336,21144.0
2023-12-12 14:50:00,72.0,72.06,71.99,72.05,21642.0,68.7336,68.7909,68.7241,68.7813,21642.0
2023-12-12 14:55:00,72.05,72.13,72.04,72.13,22934.0,68.7813,68.8577,68.7718,68.8577,22934.0
2023-12-12 15:00:00,72.12,72.14,72.09,72.11,36462.0,68.8482,68.8673,68.8195,68.8386,36462.0
2023-12-12 15:05:00,72.11,72.22,72.1,72.21,53733.0,68.8386,68.9436,68.8291,68.9341,53733.0
2023-12-12 15:10:00,72.21,72.25,72.17,72.25,45037.0,68.9341,68.9723,68.8959,68.9723,45037.0
2023-12-12 15:15:00,72.25,72.33,72.23,72.23,55365.0,68.9723,69.0486,68.9532,68.9532,55365.0
2023-12-12 15:20:00,72.23,72.28,72.22,72.28,30338.0,68.9532,69.0009,68.9436,69.0009,30338.0
2023-12-12 15:25:00,72.28,72.29,72.22,72.26,41079.0,69.0009,69.0104,68.9436,68.9818,41079.0
2023-12-12 15:30:00,72.27,72.3,72.25,72.3,41876.0,68.9914,69.02,68.9723,69.02,41876.0
2023-12-12 15:35:00,72.3,72.33,72.27,72.33,70828.0,69.02,69.0486,68.9914,69.0486,70828.0
2023-12-12 15:40:00,72.32,72.38,72.28,72.28,55099.0,69.0391,69.0964,69.0009,69.0009,55099.0
2023-12-12 15:45:00,72.28,72.31,72.26,72.29,68218.0,69.0009,69.0295,68.9818,69.0104,68218.0
2023-12-12 15:50:00,72.29,72.32,72.23,72.27,217183.0,69.0104,69.0391,68.9532,68.9914,217183.0
2023-12-12 15:55:00,72.27,72.32,72.23,72.26,234379.0,68.9914,69.0391,68.9532,68.9818,234379.0
2023-12-13 09:30:00,72.3,72.52,72.26,72.51,105439.0,69.02,69.23,68.9818,69.2205,105439.0
2023-12-13 09:35:00,72.51,72.55,72.35,72.35,27105.0,69.2205,69.2587,69.0677,69.0677,27105.0
2023-12-13 09:40:00,72.35,72.4,72.24,72.34,30848.0,69.0677,69.1155,68.9627,69.0582,30848.0
2023-12-13 09:45:00,72.34,72.62,72.28,72.58,42705.0,69.0582,69.3255,69.0009,69.2873,42705.0
2023-12-13 09:50:00,72.58,72.62,72.53,72.6,20780.0,69.2873,69.3255,69.2396,69.3064,20780.0
2023-12-13 09:55:00,72.61,72.61,72.53,72.55,34292.0,69.3159,69.3159,69.2396,69.2587,34292.0
2023-12-13 10:00:00,72.54,72.6,72.44,72.45,34988.0,69.2491,69.3064,69.1536,69.1632,34988.0
2023-12-13 10:05:00,72.43,72.56,72.42,72.52,33657.0,69.1441,69.2682,69.1345,69.23,33657.0
2023-12-13 10:10:00,72.52,72.52,72.42,72.47,28415.0,69.23,69.23,69.1345,69.1823,28415.0
2023-12-13 10:15:00,72.48,72.56,72.47,72.48,24662.0,69.1918,69.2682,69.1823,69.1918,24662.0
2023-12-13 10:20:00,72.48,72.57,72.47,72.55,39507.0,69.1918,69.2777,69.1823,69.2587,39507.0
2023-12-13 10:25:00,72.55,72.6,72.51,72.58,37237.0,69.2587,69.3064,69.2205,69.2873,37237.0
2023-12-13 10:30:00,72.58,72.6,72.51,72.58,81483.0,69.2873,69.3064,69.2205,69.2873,81483.0
2023-12-13 10:35:00,72.58,72.7,72.58,72.64,21780.0,69.2873,69.4018,69.2873,69.3446,21780.0
2023-12-13 10:40:00,72.63,72.73,72.63,72.72,23449.0,69.335,69.4305,69.335,69.4209,23449.0
2023-12-13 10:45:00,72.71,72.81,72.68,72.8,30734.0,69.4114,69.5069,69.3828,69.4973,30734.0
2023-12-13 10:50:00,72.79,72.84,72.78,72.78,27032.0,69.4878,69.5355,69.4782,69.4782,27032.0
2023-12-13 10:55:00,72.78,72.83,72.74,72.75,20112.0,69.4782,69.5259,69.44,69.4496,20112.0
2023-12-13 11:00:00,72.75,72.81,72.74,72.79,21532.0,69.4496,69.5069,69.44,69.4878,21532.0
2023-12-13 11:05:00,72.79,72.84,72.79,72.83,16227.0,69.4878,69.5355,69.4878,69.5259,16227.0
2023-12-13 11:10:00,72.84,72.94,72.81,72.93,30944.0,69.5355,69.631,69.5069,69.6214,30944.0
2023-12-13 11:15:00,72.95,72.98,72.9,72.91,29512.0,69.6405,69.6691,69.5928,69.6023,29512.0
2023-12-13 11:20:00,72.91,72.93,72.89,72.91,31044.0,69.6023,69.6214,69.5832,69.6023,31044.0
2023-12-13 11:25:00,72.91,72.91,72.79,72.79,24816.0,69.6023,69.6023,69.4878,69.4878,24816.0
2023-12-13 11:30:00,72.8,72.83,72.77,72.81,23712.0,69.4973,69.5259,69.4687,69.5069,23712.0
2023-12-13 11:35:00,72.82,72.89,72.81,72.86,25070.0,69.5164,69.5832,69.5069,69.5546,25070.0
2023-12-13 11:40:00,72.85,72.86,72.78,72.78,14521.0,69.545,69.5546,69.4782,69.4782,14521.0
2023-12-13 11:45:00,72.79,72.83,72.79,72.83,18490.0,69.4878,69.5259,69.4878,69.5259,18490.0
2023-12-13 11:50:00,72.83,72.83,72.74,72.75,17893.0,69.5259,69.5259,69.44,69.4496,17893.0
2023-12-13 11:55:00,72.75,72.78,72.72,72.77,27810.0,69.4496,69.4782,69.4209,69.4687,27810.0
2023-12-13 12:00:00,72.77,72.77,72.69,72.69,33966.0,69.4687,69.4687,69.3923,69.3923,33966.0
2023-12-13 12:05:00,72.7,72.7,72.66,72.69,17673.0,69.4018,69.4018,69.3637,69.3923,17673.0
2023-12-13 12:10:00,72.7,72.7,72.64,72.65,16916.0,69.4018,69.4018,69.3446,69.3541,16916.0
2023-12-13 12:15:00,72.65,72.69,72.62,72.65,29830.0,69.3541,69.3923,69.3255,69.3541,29830.0
2023-12-13 12:20:00,72.64,72.67,72.63,72.67,12744.0,69.3446,69.3732,69.335,69.3732,12744.0
2023-12-13 12:25:00,72.66,72.69,72.64,72.67,19872.0,69.3637,69.3923,69.3446,69.3732,19872.0
2023-12-13 12:30:00,72.66,72.74,72.65,72.73,15565.0,69.3637,69.44,69.3541,69.4305,15565.0
2023-12-13 12:35:00,72.73,72.73,72.65,72.66,16648.0,69.4305,69.4305,69.3541,69.3637,16648.0
2023-12-13 12:40:00,72.65,72.65,72.58,72.61,37662.0,69.3541,69.3541,69.2873,69.3159,37662.0
2023-12-13 12:45:00,72.61,72.64,72.57,72.62,34628.0,69.3159,69.3446,69.2777,69.3255,34628.0
2023-12-13 12:50:00,72.62,72.63,72.55,72.56,31531.0,69.3255,69.335,69.2587,69.2682,31531.0
2023-12-13 12:55:00,72.56,72.57,72.52,72.52,39862.0,69.2682,69.2777,69.23,69.23,39862.0
2023-12-13 13:00:00,72.53,72.53,72.5,72.53,15918.0,69.2396,69.2396,69.2109,69.2396,15918.0
2023-12-13 13:05:00,72.53,72.57,72.52,72.56,34752.0,69.2396,69.2777,69.23,69.2682,34752.0
2023-12-13 13:10:00,72.56,72.59,72.55,72.58,25808.0,69.2682,69.2968,69.2587,69.2873,25808.0
2023-12-13 13:15:00,72.58,72.59,72.51,72.53,22521.0,69.2873,69.2968,69.2205,69.2396,22521.0
2023-12-13 13:20:00,72.52,72.6,72.52,72.58,23597.0,69.23,69.3064,69.23,69.2873,23597.0
2023-12-13 13:25:00,72.59,72.65,72.59,72.62,19299.0,69.2968,69.3541,69.2968,69.3255,19299.0
2023-12-13 13:30:00,72.63,72.67,72.62,72.64,25326.0,69.335,69.3732,69.3255,69.3446,25326.0
2023-12-13 13:35:00,72.65,72.7,72.64,72.66,30966.0,69.3541,69.4018,69.3446,69.3637,30966.0
2023-12-13 13:40:00,72.65,72.66,72.6,72.6,18881.0,69.3541,69.3637,69.3064,69.3064,18881.0
2023-12-13 13:45:00,72.6,72.66,72.6,72.64,16955.0,69.3064,69.3637,69.3064,69.3446,16955.0
2023-12-13 13:50:00,72.64,72.67,72.63,72.65,16500.0,69.3446,69.3732,69.335,69.3541,16500.0
2023-12-13 13:55:00,72.65,72.69,72.6,72.6,26267.0,69.3541,69.3923,69.3064,69.3064,26267.0
2023-12-13 14:00:00,72.6,72.75,72.6,72.7,45348.0,69.3064,69.4496,69.3064,69.4018,45348.0
2023-12-13 14:05:00,72.69,72.78,72.68,72.77,22822.0,69.3923,69.4782,69.3828,69.4687,22822.0
2023-12-13 14:10:00,72.77,72.86,72.76,72.78,51004.0,69.4687,69.5546,69.4591,69.4782,51004.0
2023-12-13 14:15:00,72.79,72.79,72.76,72.78,41180.0,69.4878,69.4878,69.4591,69.4782,41180.0
2023-12-13 14:20:00,72.78,72.85,72.78,72.81,37904.0,69.4782,69.545,69.4782,69.5069,37904.0
2023-12-13 14:25:00,72.82,72.85,72.78,72.83,46892.0,69.5164,69.545,69.4782,69.5259,46892.0
2023-12-13 14:30:00,72.84,72.96,72.83,72.96,44943.0,69.5355,69.6501,69.5259,69.6501,44943.0
2023-12-13 14:35:00,72.96,73.07,72.94,73.0,52906.0,69.6501,69.7551,69.631,69.6882,52906.0
2023-12-13 14:40:00,73.0,73.09,72.99,73.03,48412.0,69.6882,69.7742,69.6787,69.7169,48412.0
2023-12-13 14:45:00,73.03,73.13,73.02,73.03,45303.0,69.7169,69.8123,69.7073,69.7169,45303.0
2023-12-13 14:50:00,73.02,73.12,73.0,73.06,40959.0,69.7073,69.8028,69.6882,69.7455,40959.0
2023-12-13 14:55:00,73.05,73.15,73.03,73.11,38876.0,69.736,69.8314,69.7169,69.7932,38876.0
2023-12-13 15:00:00,73.09,73.25,73.07,73.23,38470.0,69.7742,69.9269,69.7551,69.9078,38470.0
2023-12-13 15:05:00,73.23,73.23,73.09,73.12,43983.0,69.9078,69.9078,69.7742,69.8028,43983.0
2023-12-13 15:10:00,73.12,73.14,73.04,73.11,49631.0,69.8028,69.8219,69.7264,69.7932,49631.0
2023-12-13 15:15:00,73.11,73.13,73.05,73.1,48441.0,69.7932,69.8123,69.736,69.7837,48441.0
2023-12-13 15:20:00,73.11,73.2,73.1,73.17,54805.0,69.7932,69.8792,69.7837,69.8505,54805.0
2023-12-13 15:25:00,73.17,73.17,73.07,73.13,79939.0,69.8505,69.8505,69.7551,69.8123,79939.0
2023-12-13 15:30:00,73.12,73.13,73.03,73.05,46646.0,69.8028,69.8123,69.7169,69.736,46646.0
2023-12-13 15:35:00,73.06,73.13,73.05,73.09,60590.0,69.7455,69.8123,69.736,69.7742,60590.0
2023-12-13 15:40:00,73.09,73.1,72.93,72.94,76410.0,69.7742,69.7837,69.6214,69.631,76410.0
2023-12-13 15:45:00,72.95,72.99,72.91,72.92,67326.0,69.6405,69.6787,69.6023,69.6119,67326.0
2023-12-13 15:50:00,72.92,72.99,72.91,72.98,137241.0,69.6119,69.6787,69.6023,69.6691,137241.0
2023-12-13 15:55:00,72.97,73.12,72.96,73.09,338525.0,69.6596,69.8028,69.6501,69.7742,338525.0
2023-12-14 09:30:00,73.03,73.03,71.95,71.97,271251.0,69.7169,69.7169,68.6859,68.705,271251.0
2023-12-14 09:35:00,71.98,72.07,71.62,71.81,143487.0,68.7145,68.8004,68.3708,68.5522,143487.0
2023-12-14 09:40:00,71.79,72.0,71.7,71.98,81664.0,68.5331,68.7336,68.4472,68.7145,81664.0
2023-12-14 09:45:00,71.98,71.98,71.65,71.76,91019.0,68.7145,68.7145,68.3995,68.5045,91019.0
2023-12-14 09:50:00,71.76,71.87,71.62,71.68,107901.0,68.5045,68.6095,68.3708,68.4281,107901.0
2023-12-14 09:55:00,71.69,71.75,71.59,71.64,75721.0,68.4377,68.4949,68.3422,68.3899,75721.0
2023-12-14 10:00:00,71.64,71.69,71.47,71.62,135615.0,68.3899,68.4377,68.2276,68.3708,135615.0
2023-12-14 10:05:00,71.62,71.74,71.59,71.7,64160.0,68.3708,68.4854,68.3422,68.4472,64160.0
2023-12-14 10:10:00,71.7,71.85,71.7,71.8,83591.0,68.4472,68.5904,68.4472,68.5427,83591.0
2023-12-14 10:15:00,71.79,71.91,71.76,71.79,58228.0,68.5331,68.6477,68.5045,68.5331,58228.0
2023-12-14 10:20:00,71.8,71.85,71.66,71.67,59633.0,68.5427,68.5904,68.409,68.4186,59633.0
2023-12-14 10:25:00,71.67,71.75,71.62,71.72,41609.0,68.4186,68.4949,68.3708,68.4663,41609.0
2023-12-14 10:30:00,71.72,71.74,71.57,71.64,58185.0,68.4663,68.4854,68.3231,68.3899,58185.0
2023-12-14 10:35:00,71.63,71.72,71.62,71.69,45875.0,68.3804,68.4663,68.3708,68.4377,45875.0
2023-12-14 10:40:00,71.69,71.72,71.62,71.66,38088.0,68.4377,68.4663,68.3708,68.409,38088.0
2023-12-14 10:45:00,71.65,71.69,71.61,71.64,47022.0,68.3995,68.4377,68.3613,68.3899,47022.0
2023-12-14 10:50:00,71.63,71.67,71.56,71.56,60426.0,68.3804,68.4186,68.3136,68.3136,60426.0
2023-12-14 10:55:00,71.55,71.57,71.48,71.48,56545.0,68.304,68.3231,68.2372,68.2372,56545.0
2023-12-14 11:00:00,71.48,71.52,71.41,71.47,27597.0,68.2372,68.2754,68.1704,68.2276,27597.0
2023-12-14 11:05:00,71.47,71.51,71.36,71.37,34492.0,68.2276,68.2658,68.1226,68.1322,34492.0
2023-12-14 11:10:00,71.38,71.45,71.23,71.24,53822.0,68.1417,68.2086,67.9985,68.0081,53822.0
2023-12-14 11:15:00,71.24,71.3,71.21,71.24,34242.0,68.0081,68.0654,67.9794,68.0081,34242.0
2023-12-14 11:20:00,71.24,71.26,71.17,71.2,25888.0,68.0081,68.0272,67.9413,67.9699,25888.0
2023-12-14 11:25:00,71.2,71.29,71.18,71.26,49836.0,67.9699,68.0558,67.9508,68.0272,49836.0
2023-12-14 11:30:00,71.26,71.27,71.21,71.22,113987.0,68.0272,68.0367,67.9794,67.989,113987.0
2023-12-14 11:35:00,71.21,71.32,71.15,71.31,37449.0,67.9794,68.0845,67.9222,68.0749,37449.0
2023-12-14 11:40:00,71.31,71.41,71.31,71.38,25444.0,68.0749,68.1704,68.0749,68.1417,25444.0
2023-12-14 11:45:00,71.38,71.48,71.37,71.47,40404.0,68.1417,68.2372,68.1322,68.2276,40404.0
2023-12-14 11:50:00,71.47,71.55,71.45,71.53,16744.0,68.2276,68.304,68.2086,68.2849,16744.0
2023-12-14 11:55:00,71.53,71.55,71.45,71.54,25772.0,68.2849,68.304,68.2086,68.2945,25772.0
2023-12-14 12:00:00,71.54,71.64,71.54,71.61,37551.0,68.2945,68.3899,68.2945,68.3613,37551.0
2023-12-14 12:05:00,71.61,71.65,71.6,71.6,19713.0,68.3613,68.3995,68.3518,68.3518,19713.0
2023-12-14 12:10:00,71.61,71.71,71.61,71.67,31835.0,68.3613,68.4568,68.3613,68.4186,31835.0
2023-12-14 12:15:00,71.67,71.7,71.62,71.68,36485.0,68.4186,68.4472,68.3708,68.4281,36485.0
2023-12-14 12:20:00,71.67,71.72,71.67,71.71,18324.0,68.4186,68.4663,68.4186,68.4568,18324.0
2023-12-14 12:25:00,71.71,71.74,71.66,71.69,23365.0,68.4568,68.4854,68.409,68.4377,23365.0
2023-12-14 12:30:00,71.69,71.72,71.63,71.64,25747.0,68.4377,68.4663,68.3804,68.3899,25747.0
2023-12-14 12:35:00,71.63,71.65,71.6,71.6,21603.0,68.3804,68.3995,68.3518,68.3518,21603.0
2023-12-14 12:40:00,71.61,71.68,71.59,71.67,23987.0,68.3613,68.4281,68.3422,68.4186,23987.0
2023-12-14 12:45:00,71.66,71.76,71.61,71.76,20646.0,68.409,68.5045,68.3613,68.5045,20646.0
2023-12-14 12:50:00,71.76,71.8,71.68,71.72,24917.0,68.5045,68.5427,68.4281,68.4663,24917.0
2023-12-14 12:55:00,71.72,71.72,71.66,71.71,22097.0,68.4663,68.4663,68.409,68.4568,22097.0
2023-12-14 13:00:00,71.71,71.72,71.6,71.69,23381.0,68.4568,68.4663,68.3518,68.4377,23381.0
2023-12-14 13:05:00,71.68,71.69,71.58,71.58,15935.0,68.4281,68.4377,68.3327,68.3327,15935.0
2023-12-14 13:10:00,71.57,71.6,71.54,71.58,22775.0,68.3231,68.3518,68.2945,68.3327,22775.0
2023-12-14 13:15:00,71.59,71.59,71.48,71.53,26386.0,68.3422,68.3422,68.2372,68.2849,26386.0
2023-12-14 13:20:00,71.53,71.56,71.5,71.53,19112.0,68.2849,68.3136,68.2563,68.2849,19112.0
2023-12-14 13:25:00,71.53,71.55,71.45,71.48,48627.0,68.2849,68.304,68.2086,68.2372,48627.0
2023-12-14 13:30:00,71.48,71.55,71.47,71.51,38468.0,68.2372,68.304,68.2276,68.2658,38468.0
2023-12-14 13:35:00,71.51,71.51,71.43,71.48,39500.0,68.2658,68.2658,68.1895,68.2372,39500.0
2023-12-14 13:40:00,71.48,71.51,71.44,71.5,23605.0,68.2372,68.2658,68.199,68.2563,23605.0
2023-12-14 13:45:00,71.5,71.51,71.42,71.42,28691.0,68.2563,68.2658,68.1799,68.1799,28691.0
2023-12-14 13:50:00,71.43,71.44,71.35,71.38,46128.0,68.1895,68.199,68.1131,68.1417,46128.0
2023-12-14 13:55:00,71.38,71.4,71.33,71.35,72790.0,68.1417,68.1608,68.094,68.1131,72790.0
2023-12-14 14:00:00,71.34,71.36,71.18,71.2,82979.0,68.1035,68.1226,67.9508,67.9699,82979.0
2023-12-14 14:05:00,71.2,71.26,71.17,71.19,70466.0,67.9699,68.0272,67.9413,67.9604,70466.0
2023-12-14 14:10:00,71.19,71.26,71.17,71.21,57874.0,67.9604,68.0272,67.9413,67.9794,57874.0
2023-12-14 14:15:00,71.22,71.23,71.13,71.19,97346.0,67.989,67.9985,67.9031,67.9604,97346.0
2023-12-14 14:20:00,71.18,71.26,71.13,71.26,77699.0,67.9508,68.0272,67.9031,68.0272,77699.0
2023-12-14 14:25:00,71.27,71.32,71.21,71.22,34137.0,68.0367,68.0845,67.9794,67.989,34137.0
2023-12-14 14:30:00,71.23,71.25,71.07,71.09,76109.0,67.9985,68.0176,67.8458,67.8649,76109.0
2023-12-14 14:35:00,71.09,71.16,71.07,71.09,62200.0,67.8649,67.9317,67.8458,67.8649,62200.0
2023-12-14 14:40:00,71.08,71.09,71.03,71.06,68581.0,67.8553,67.8649,67.8076,67.8362,68581.0
2023-12-14 14:45:00,71.06,71.07,70.96,70.98,67280.0,67.8362,67.8458,67.7408,67.7599,67280.0
2023-12-14 14:50:00,70.98,70.99,70.83,70.83,84548.0,67.7599,67.7694,67.6167,67.6167,84548.0
2023-12-14 14:55:00,70.84,70.99,70.83,70.98,44669.0,67.6262,67.7694,67.6167,67.7599,44669.0
2023-12-14 15:00:00,70.98,71.01,70.94,70.97,38931.0,67.7599,67.7885,67.7217,67.7503,38931.0
2023-12-14 15:05:00,70.97,71.09,70.92,70.92,62546.0,67.7503,67.8649,67.7026,67.7026,62546.0
2023-12-14 15:10:00,70.92,70.98,70.89,70.9,48819.0,67.7026,67.7599,67.674,67.6835,48819.0
2023-12-14 15:15:00,70.89,71.03,70.85,70.98,46625.0,67.674,67.8076,67.6358,67.7599,46625.0
2023-12-14 15:20:00,70.99,71.01,70.88,70.93,44600.0,67.7694,67.7885,67.6644,67.7121,44600.0
2023-12-14 15:25:00,70.93,71.0,70.9,70.91,46059.0,67.7121,67.779,67.6835,67.6931,46059.0
2023-12-14 15:30:00,70.92,70.96,70.87,70.89,59596.0,67.7026,67.7408,67.6549,67.674,59596.0
2023-12-14 15:35:00,70.9,70.97,70.85,70.86,60204.0,67.6835,67.7503,67.6358,67.6453,60204.0
2023-12-14 15:40:00,70.87,70.88,70.79,70.79,87709.0,67.6549,67.6644,67.5785,67.5785,87709.0
2023-12-14 15:45:00,70.8,70.82,70.72,70.78,98294.0,67.588,67.6071,67.5117,67.569,98294.0
2023-12-14 15:50:00,70.78,70.8,70.64,70.67,214029.0,67.569,67.588,67.4353,67.4639,214029.0
2023-12-14 15:55:00,70.66,70.73,70.57,70.71,550468.0,67.4544,67.5212,67.3685,67.5021,550468.0
2023-12-15 09:30:00,70.59,70.92,70.33,70.62,2317883.0,67.3876,67.7026,67.1394,67.4162,2317883.0
2023-12-15 09:35:00,70.63,70.68,70.22,70.25,55265.0,67.4258,67.4735,67.0344,67.063,55265.0
2023-12-15 09:40:00,70.24,70.42,70.14,70.21,49069.0,67.0534,67.2253,66.958,67.0248,49069.0
2023-12-15 09:45:00,70.22,70.39,70.12,70.39,69130.0,67.0344,67.1966,66.9389,67.1966,69130.0
2023-12-15 09:50:00,70.38,70.43,70.31,70.33,36129.0,67.1871,67.2348,67.1203,67.1394,36129.0
2023-12-15 09:55:00,70.33,70.37,70.24,70.25,54691.0,67.1394,67.1776,67.0534,67.063,54691.0
2023-12-15 10:00:00,70.26,70.28,70.04,70.09,91757.0,67.0725,67.0916,66.8625,66.9103,91757.0
2023-12-15 10:05:00,70.1,70.17,70.07,70.1,54539.0,66.9198,66.9866,66.8912,66.9198,54539.0
2023-12-15 10:10:00,70.09,70.22,70.07,70.2,39106.0,66.9103,67.0344,66.8912,67.0153,39106.0
2023-12-15 10:15:00,70.21,70.4,70.17,70.38,41545.0,67.0248,67.2062,66.9866,67.1871,41545.0
2023-12-15 10:20:00,70.38,70.42,70.32,70.32,30970.0,67.1871,67.2253,67.1298,67.1298,30970.0
2023-12-15 10:25:00,70.32,70.42,70.32,70.36,27940.0,67.1298,67.2253,67.1298,67.168,27940.0
2023-12-15 10:30:00,70.36,70.5,70.35,70.36,42203.0,67.168,67.3017,67.1585,67.168,42203.0
2023-12-15 10:35:00,70.36,70.36,70.27,70.3,20371.0,67.168,67.168,67.0821,67.1107,20371.0
2023-12-15 10:40:00,70.3,70.3,70.2,70.27,22818.0,67.1107,67.1107,67.0153,67.0821,22818.0
2023-12-15 10:45:00,70.26,70.37,70.23,70.37,22031.0,67.0725,67.1776,67.0439,67.1776,22031.0
2023-12-15 10:50:00,70.37,70.41,70.35,70.36,59983.0,67.1776,67.2157,67.1585,67.168,59983.0
2023-12-15 10:55:00,70.36,70.46,70.35,70.41,35814.0,67.168,67.2635,67.1585,67.2157,35814.0
2023-12-15 11:00:00,70.42,70.46,70.37,70.38,19877.0,67.2253,67.2635,67.1776,67.1871,19877.0
2023-12-15 11:05:00,70.38,70.45,70.37,70.44,31618.0,67.1871,67.2539,67.1776,67.2444,31618.0
2023-12-15 11:10:00,70.44,70.47,70.39,70.47,32075.0,67.2444,67.273,67.1966,67.273,32075.0
2023-12-15 11:15:00,70.47,70.5,70.46,70.5,47246.0,67.273,67.3017,67.2635,67.3017,47246.0
2023-12-15 11:20:00,70.51,70.54,70.45,70.45,30857.0,67.3112,67.3398,67.2539,67.2539,30857.0
2023-12-15 11:25:00,70.45,70.66,70.44,70.66,42402.0,67.2539,67.4544,67.2444,67.4544,42402.0
2023-12-15 11:30:00,70.66,70.77,70.66,70.76,30089.0,67.4544,67.5594,67.4544,67.5499,30089.0
2023-12-15 11:35:00,70.76,70.78,70.67,70.71,38673.0,67.5499,67.569,67.4639,67.5021,38673.0
2023-12-15 11:40:00,70.72,70.73,70.66,70.7,28433.0,67.5117,67.5212,67.4544,67.4926,28433.0
2023-12-15 11:45:00,70.7,70.75,70.69,70.73,24292.0,67.4926,67.5403,67.483,67.5212,24292.0
2023-12-15 11:50:00,70.74,70.81,70.74,70.78,36968.0,67.5308,67.5976,67.5308,67.569,36968.0
2023-12-15 11:55:00,70.78,70.84,70.74,70.84,42694.0,67.569,67.6262,67.5308,67.6262,42694.0
2023-12-15 12:00:00,70.84,70.94,70.84,70.91,49006.0,67.6262,67.7217,67.6262,67.6931,49006.0
2023-12-15 12:05:00,70.91,70.93,70.82,70.84,54620.0,67.6931,67.7121,67.6071,67.6262,54620.0
2023-12-15 12:10:00,70.84,70.87,70.78,70.78,29742.0,67.6262,67.6549,67.569,67.569,29742.0
2023-12-15 12:15:00,70.78,70.91,70.76,70.86,38172.0,67.569,67.6931,67.5499,67.6453,38172.0
2023-12-15 12:20:00,70.87,70.89,70.78,70.78,46201.0,67.6549,67.674,67.569,67.569,46201.0
2023-12-15 12:25:00,70.78,70.93,70.78,70.9,33875.0,67.569,67.7121,67.569,67.6835,33875.0
2023-12-15 12:30:00,70.9,70.91,70.85,70.88,33246.0,67.6835,67.6931,67.6358,67.6644,33246.0
2023-12-15 12:35:00,70.88,70.88,70.8,70.82,24220.0,67.6644,67.6644,67.588,67.6071,24220.0
2023-12-15 12:40:00,70.81,70.81,70.71,70.71,21815.0,67.5976,67.5976,67.5021,67.5021,21815.0
2023-12-15 12:45:00,70.71,70.74,70.66,70.7,46193.0,67.5021,67.5308,67.4544,67.4926,46193.0
2023-12-15 12:50:00,70.7,70.77,70.7,70.7,26091.0,67.4926,67.5594,67.4926,67.4926,26091.0
2023-12-15 12:55:00,70.71,70.79,70.68,70.78,23166.0,67.5021,67.5785,67.4735,67.569,23166.0
2023-12-15 13:00:00,70.78,70.9,70.78,70.89,73469.0,67.569,67.6835,67.569,67.674,73469.0
2023-12-15 13:05:00,70.89,70.95,70.88,70.89,22048.0,67.674,67.7312,67.6644,67.674,22048.0
2023-12-15 13:10:00,70.89,70.96,70.88,70.94,28317.0,67.674,67.7408,67.6644,67.7217,28317.0
2023-12-15 13:15:00,70.94,70.98,70.9,70.98,41795.0,67.7217,67.7599,67.6835,67.7599,41795.0
2023-12-15 13:20:00,70.97,71.01,70.96,70.97,34244.0,67.7503,67.7885,67.7408,67.7503,34244.0
2023-12-15 13:25:00,70.97,71.0,70.93,71.0,39828.0,67.7503,67.779,67.7121,67.779,39828.0
2023-12-15 13:30:00,70.99,71.03,70.98,71.02,44081.0,67.7694,67.8076,67.7599,67.7981,44081.0
2023-12-15 13:35:00,71.03,71.07,70.93,70.95,49912.0,67.8076,67.8458,67.7121,67.7312,49912.0
2023-12-15 13:40:00,70.95,70.96,70.87,70.89,71875.0,67.7312,67.7408,67.6549,67.674,71875.0
2023-12-15 13:45:00,70.89,70.95,70.84,70.92,53449.0,67.674,67.7312,67.6262,67.7026,53449.0
2023-12-15 13:50:00,70.92,70.93,70.79,70.83,48391.0,67.7026,67.7121,67.5785,67.6167,48391.0
2023-12-15 13:55:00,70.83,70.84,70.76,70.81,89399.0,67.6167,67.6262,67.5499,67.5976,89399.0
2023-12-15 14:00:00,70.8,70.81,70.58,70.58,30468.0,67.588,67.5976,67.378,67.378,30468.0
2023-12-15 14:05:00,70.59,70.63,70.55,70.58,54641.0,67.3876,67.4258,67.3494,67.378,54641.0
2023-12-15 14:10:00,70.58,70.67,70.55,70.65,52564.0,67.378,67.4639,67.3494,67.4448,52564.0
2023-12-15 14:15:00,70.65,70.75,70.63,70.68,67171.0,67.4448,67.5403,67.4258,67.4735,67171.0
2023-12-15 14:20:00,70.68,70.7,70.6,70.65,112172.0,67.4735,67.4926,67.3971,67.4448,112172.0
2023-12-15 14:25:00,70.65,70.66,70.6,70.62,25836.0,67.4448,67.4544,67.3971,67.4162,25836.0
2023-12-15 14:30:00,70.62,70.77,70.61,70.74,48047.0,67.4162,67.5594,67.4067,67.5308,48047.0
2023-12-15 14:35:00,70.75,70.77,70.7,70.77,25583.0,67.5403,67.5594,67.4926,67.5594,25583.0
2023-12-15 14:40:00,70.77,70.83,70.77,70.79,39864.0,67.5594,67.6167,67.5594,67.5785,39864.0
2023-12-15 14:45:00,70.79,70.83,70.78,70.8,28235.0,67.5785,67.6167,67.569,67.588,28235.0
2023-12-15 14:50:00,70.8,70.82,70.72,70.72,47227.0,67.588,67.6071,67.5117,67.5117,47227.0
2023-12-15 14:55:00,70.73,70.79,70.7,70.78,35577.0,67.5212,67.5785,67.4926,67.569,35577.0
2023-12-15 15:00:00,70.78,70.8,70.75,70.76,26393.0,67.569,67.588,67.5403,67.5499,26393.0
2023-12-15 15:05:00,70.76,70.77,70.67,70.67,24061.0,67.5499,67.5594,67.4639,67.4639,24061.0
2023-12-15 15:10:00,70.68,70.72,70.67,70.69,22836.0,67.4735,67.5117,67.4639,67.483,22836.0
2023-12-15 15:15:00,70.7,70.74,70.67,70.7,36344.0,67.4926,67.5308,67.4639,67.4926,36344.0
2023-12-15 15:20:00,70.7,70.71,70.63,70.69,28648.0,67.4926,67.5021,67.4258,67.483,28648.0
2023-12-15 15:25:00,70.69,70.73,70.66,70.67,32636.0,67.483,67.5212,67.4544,67.4639,32636.0
2023-12-15 15:30:00,70.68,70.69,70.64,70.69,42209.0,67.4735,67.483,67.4353,67.483,42209.0
2023-12-15 15:35:00,70.7,70.71,70.58,70.64,70613.0,67.4926,67.5021,67.378,67.4353,70613.0
2023-12-15 15:40:00,70.63,70.67,70.61,70.67,57371.0,67.4258,67.4639,67.4067,67.4639,57371.0
2023-12-15 15:45:00,70.67,70.75,70.65,70.7,61517.0,67.4639,67.5403,67.4448,67.4926,61517.0
2023-12-15 15:50:00,70.69,70.89,70.61,70.84,157341.0,67.483,67.674,67.4067,67.6262,157341.0
2023-12-15 15:55:00,70.83,70.86,70.66,70.69,367099.0,67.6167,67.6453,67.4544,67.483,367099.0
2023-12-18 09:30:00,71.25,71.26,70.6,70.73,144995.0,68.0176,68.0272,67.3971,67.5212,144995.0
2023-12-18 09:35:00,70.73,70.86,70.69,70.81,58737.0,67.5212,67.6453,67.483,67.5976,58737.0
2023-12-18 09:40:00,70.8,70.81,70.66,70.66,89035.0,67.588,67.5976,67.4544,67.4544,89035.0
2023-12-18 09:45:00,70.67,70.87,70.67,70.76,49238.0,67.4639,67.6549,67.4639,67.5499,49238.0
2023-12-18 09:50:00,70.78,70.8,70.65,70.77,22644.0,67.569,67.588,67.4448,67.5594,22644.0
2023-12-18 09:55:00,70.77,70.95,70.76,70.93,72130.0,67.5594,67.7312,67.5499,67.7121,72130.0
2023-12-18 10:00:00,70.94,70.96,70.85,70.94,37021.0,67.7217,67.7408,67.6358,67.7217,37021.0
2023-12-18 10:05:00,70.94,70.95,70.83,70.88,40421.0,67.7217,67.7312,67.6167,67.6644,40421.0
2023-12-18 10:10:00,70.88,70.88,70.72,70.8,59752.0,67.6644,67.6644,67.5117,67.588,59752.0
2023-12-18 10:15:00,70.8,70.88,70.67,70.73,90561.0,67.588,67.6644,67.4639,67.5212,90561.0
2023-12-18 10:20:00,70.73,70.8,70.67,70.77,33870.0,67.5212,67.588,67.4639,67.5594,33870.0
2023-12-18 10:25:00,70.77,70.82,70.75,70.79,23196.0,67.5594,67.6071,67.5403,67.5785,23196.0
2023-12-18 10:30:00,70.78,70.9,70.78,70.88,31247.0,67.569,67.6835,67.569,67.6644,31247.0
2023-12-18 10:35:00,70.88,71.0,70.88,70.98,36916.0,67.6644,67.779,67.6644,67.7599,36916.0
2023-12-18 10:40:00,70.98,71.02,70.87,70.88,42936.0,67.7599,67.7981,67.6549,67.6644,42936.0
2023-12-18 10:45:00,70.88,71.11,70.87,71.1,69745.0,67.6644,67.884,67.6549,67.8744,69745.0
2023-12-18 10:50:00,71.09,71.11,71.04,71.08,63872.0,67.8649,67.884,67.8172,67.8553,63872.0
2023-12-18 10:55:00,71.08,71.13,71.04,71.09,28327.0,67.8553,67.9031,67.8172,67.8649,28327.0
2023-12-18 11:00:00,71.09,71.14,71.04,71.09,29636.0,67.8649,67.9126,67.8172,67.8649,29636.0
2023-12-18 11:05:00,71.1,71.17,71.09,71.16,24769.0,67.8744,67.9413,67.8649,67.9317,24769.0
2023-12-18 11:10:00,71.16,71.17,71.11,71.17,19028.0,67.9317,67.9413,67.884,67.9413,19028.0
2023-12-18 11:15:00,71.16,71.28,71.15,71.28,45411.0,67.9317,68.0463,67.9222,68.0463,45411.0
2023-12-18 11:20:00,71.28,71.39,71.25,71.39,47870.0,68.0463,68.1513,68.0176,68.1513,47870.0
2023-12-18 11:25:00,71.4,71.47,71.39,71.41,31929.0,68.1608,68.2276,68.1513,68.1704,31929.0
2023-12-18 11:30:00,71.44,71.49,71.41,71.45,28517.0,68.199,68.2467,68.1704,68.2086,28517.0
2023-12-18 11:35:00,71.45,71.5,71.44,71.5,19747.0,68.2086,68.2563,68.199,68.2563,19747.0
2023-12-18 11:40:00,71.5,71.5,71.33,71.34,18473.0,68.2563,68.2563,68.094,68.1035,18473.0
2023-12-18 11:45:00,71.33,71.37,71.3,71.36,21801.0,68.094,68.1322,68.0654,68.1226,21801.0
2023-12-18 11:50:00,71.35,71.39,71.34,71.34,17857.0,68.1131,68.1513,68.1035,68.1035,17857.0
2023-12-18 11:55:00,71.34,71.35,71.28,71.3,19057.0,68.1035,68.1131,68.0463,68.0654,19057.0
2023-12-18 12:00:00,71.3,71.34,71.24,71.31,16040.0,68.0654,68.1035,68.0081,68.0749,16040.0
2023-12-18 12:05:00,71.31,71.32,71.28,71.31,15762.0,68.0749,68.0845,68.0463,68.0749,15762.0
2023-12-18 12:10:00,71.32,71.39,71.32,71.36,18585.0,68.0845,68.1513,68.0845,68.1226,18585.0
2023-12-18 12:15:00,71.36,71.41,71.33,71.41,31934.0,68.1226,68.1704,68.094,68.1704,31934.0
2023-12-18 12:20:00,71.41,71.41,71.35,71.38,18733.0,68.1704,68.1704,68.1131,68.1417,18733.0
2023-12-18 12:25:00,71.37,71.41,71.35,71.41,14625.0,68.1322,68.1704,68.1131,68.1704,14625.0
2023-12-18 12:30:00,71.41,71.43,71.38,71.4,14327.0,68.1704,68.1895,68.1417,68.1608,14327.0
2023-12-18 12:35:00,71.4,71.41,71.29,71.31,21748.0,68.1608,68.1704,68.0558,68.0749,21748.0
2023-12-18 12:40:00,71.31,71.37,71.3,71.34,20296.0,68.0749,68.1322,68.0654,68.1035,20296.0
2023-12-18 12:45:00,71.34,71.35,71.31,71.33,15987.0,68.1035,68.1131,68.0749,68.094,15987.0
2023-12-18 12:50:00,71.33,71.35,71.24,71.25,13826.0,68.094,68.1131,68.0081,68.0176,13826.0
2023-12-18 12:55:00,71.25,71.28,71.22,71.26,17474.0,68.0176,68.0463,67.989,68.0272,17474.0
2023-12-18 13:00:00,71.25,71.27,71.18,71.18,16844.0,68.0176,68.0367,67.9508,67.9508,16844.0
2023-12-18 13:05:00,71.18,71.23,71.16,71.23,20606.0,67.9508,67.9985,67.9317,67.9985,20606.0
2023-12-18 13:10:00,71.23,71.27,71.22,71.26,15277.0,67.9985,68.0367,67.989,68.0272,15277.0
2023-12-18 13:15:00,71.25,71.26,71.19,71.2,40637.0,68.0176,68.0272,67.9604,67.9699,40637.0
2023-12-18 13:20:00,71.19,71.26,71.17,71.25,17095.0,67.9604,68.0272,67.9413,68.0176,17095.0
2023-12-18 13:25:00,71.24,71.27,71.2,71.27,13966.0,68.0081,68.0367,67.9699,68.0367,13966.0
2023-12-18 13:30:00,71.26,71.3,71.25,71.3,31865.0,68.0272,68.0654,68.0176,68.0654,31865.0
2023-12-18 13:35:00,71.28,71.3,71.21,71.23,29661.0,68.0463,68.0654,67.9794,67.9985,29661.0
2023-12-18 13:40:00,71.23,71.23,71.16,71.19,18615.0,67.9985,67.9985,67.9317,67.9604,18615.0
2023-12-18 13:45:00,71.19,71.27,71.19,71.25,16442.0,67.9604,68.0367,67.9604,68.0176,16442.0
2023-12-18 13:50:00,71.25,71.27,71.22,71.23,19302.0,68.0176,68.0367,67.989,67.9985,19302.0
2023-12-18 13:55:00,71.23,71.25,71.2,71.23,126083.0,67.9985,68.0176,67.9699,67.9985,126083.0
2023-12-18 14:00:00,71.22,71.25,71.2,71.25,92009.0,67.989,68.0176,67.9699,68.0176,92009.0
2023-12-18 14:05:00,71.24,71.25,71.03,71.05,71705.0,68.0081,68.0176,67.8076,67.8267,71705.0
2023-12-18 14:10:00,71.05,71.06,70.98,70.98,48374.0,67.8267,67.8362,67.7599,67.7599,48374.0
2023-12-18 14:15:00,70.97,71.21,70.96,71.2,52431.0,67.7503,67.9794,67.7408,67.9699,52431.0
2023-12-18 14:20:00,71.21,71.27,71.2,71.23,30666.0,67.9794,68.0367,67.9699,67.9985,30666.0
2023-12-18 14:25:00,71.24,71.26,71.11,71.16,53333.0,68.0081,68.0272,67.884,67.9317,53333.0
2023-12-18 14:30:00,71.17,71.18,71.05,71.06,38912.0,67.9413,67.9508,67.8267,67.8362,38912.0
2023-12-18 14:35:00,71.06,71.17,71.05,71.11,27200.0,67.8362,67.9413,67.8267,67.884,27200.0
2023-12-18 14:40:00,71.11,71.25,71.09,71.23,21485.0,67.884,68.0176,67.8649,67.9985,21485.0
2023-12-18 14:45:00,71.22,71.26,71.18,71.19,23029.0,67.989,68.0272,67.9508,67.9604,23029.0
2023-12-18 14:50:00,71.19,71.23,71.17,71.19,22841.0,67.9604,67.9985,67.9413,67.9604,22841.0
2023-12-18 14:55:00,71.19,71.2,71.14,71.17,29453.0,67.9604,67.9699,67.9126,67.9413,29453.0
2023-12-18 15:00:00,71.17,71.17,71.11,71.14,43537.0,67.9413,67.9413,67.884,67.9126,43537.0
2023-12-18 15:05:00,71.14,71.17,71.09,71.09,37210.0,67.9126,67.9413,67.8649,67.8649,37210.0
2023-12-18 15:10:00,71.1,71.11,70.96,70.99,46883.0,67.8744,67.884,67.7408,67.7694,46883.0
2023-12-18 15:15:00,70.98,71.03,70.97,70.98,39217.0,67.7599,67.8076,67.7503,67.7599,39217.0
2023-12-18 15:20:00,70.98,71.11,70.98,71.09,43555.0,67.7599,67.884,67.7599,67.8649,43555.0
2023-12-18 15:25:00,71.09,71.12,71.06,71.08,25879.0,67.8649,67.8935,67.8362,67.8553,25879.0
2023-12-18 15:30:00,71.08,71.13,71.06,71.1,31622.0,67.8553,67.9031,67.8362,67.8744,31622.0
2023-12-18 15:35:00,71.1,71.15,71.09,71.13,37835.0,67.8744,67.9222,67.8649,67.9031,37835.0
2023-12-18 15:40:00,71.13,71.13,71.06,71.06,49856.0,67.9031,67.9031,67.8362,67.8362,49856.0
2023-12-18 15:45:00,71.07,71.12,71.06,71.09,81138.0,67.8458,67.8935,67.8362,67.8649,81138.0
2023-12-18 15:50:00,71.09,71.14,71.05,71.09,132949.0,67.8649,67.9126,67.8267,67.8649,132949.0
2023-12-18 15:55:00,71.09,71.11,71.05,71.06,239246.0,67.8649,67.884,67.8267,67.8362,239246.0
2023-12-19 09:30:00,70.85,71.05,70.78,71.02,132448.0,67.6358,67.8267,67.569,67.7981,132448.0
2023-12-19 09:35:00,70.97,71.11,70.92,71.0,28246.0,67.7503,67.884,67.7026,67.779,28246.0
2023-12-19 09:40:00,71.0,71.04,70.75,70.83,37095.0,67.779,67.8172,67.5403,67.6167,37095.0
2023-12-19 09:45:00,70.82,71.0,70.82,71.0,39865.0,67.6071,67.779,67.6071,67.779,39865.0
2023-12-19 09:50:00,71.0,71.06,70.99,71.05,29260.0,67.779,67.8362,67.7694,67.8267,29260.0
2023-12-19 09:55:00,71.03,71.09,71.02,71.05,20846.0,67.8076,67.8649,67.7981,67.8267,20846.0
2023-12-19 10:00:00,71.05,71.15,71.0,71.15,36655.0,67.8267,67.9222,67.779,67.9222,36655.0
2023-12-19 10:05:00,71.15,71.29,71.13,71.28,47610.0,67.9222,68.0558,67.9031,68.0463,47610.0
2023-12-19 10:10:00,71.28,71.33,71.19,71.21,47770.0,68.0463,68.094,67.9604,67.9794,47770.0
2023-12-19 10:15:00,71.21,71.32,71.17,71.26,41142.0,67.9794,68.0845,67.9413,68.0272,41142.0
2023-12-19 10:20:00,71.27,71.38,71.22,71.23,56147.0,68.0367,68.1417,67.989,67.9985,56147.0
2023-12-19 10:25:00,71.23,71.24,71.04,71.05,29121.0,67.9985,68.0081,67.8172,67.8267,29121.0
2023-12-19 10:30:00,71.04,71.11,70.97,71.02,33354.0,67.8172,67.884,67.7503,67.7981,33354.0
2023-12-19 10:35:00,71.01,71.05,70.9,71.02,41836.0,67.7885,67.8267,67.6835,67.7981,41836.0
2023-12-19 10:40:00,71.03,71.11,71.02,71.04,60525.0,67.8076,67.884,67.7981,67.8172,60525.0
2023-12-19 10:45:00,71.05,71.22,71.05,71.12,59279.0,67.8267,67.989,67.8267,67.8935,59279.0
2023-12-19 10:50:00,71.12,71.15,70.97,71.0,38183.0,67.8935,67.9222,67.7503,67.779,38183.0
2023-12-19 10:55:00,71.0,71.04,70.95,71.03,53119.0,67.779,67.8172,67.7312,67.8076,53119.0
2023-12-19 11:00:00,71.03,71.05,70.98,71.03,35249.0,67.8076,67.8267,67.7599,67.8076,35249.0
2023-12-19 11:05:00,71.03,71.09,71.01,71.09,31124.0,67.8076,67.8649,67.7885,67.8649,31124.0
2023-12-19 11:10:00,71.08,71.17,71.07,71.17,28324.0,67.8553,67.9413,67.8458,67.9413,28324.0
2023-12-19 11:15:00,71.17,71.17,71.07,71.11,39453.0,67.9413,67.9413,67.8458,67.884,39453.0
2023-12-19 11:20:00,71.1,71.13,71.05,71.06,28520.0,67.8744,67.9031,67.8267,67.8362,28520.0
2023-12-19 11:25:00,71.06,71.1,71.02,71.06,23922.0,67.8362,67.8744,67.7981,67.8362,23922.0
2023-12-19 11:30:00,71.05,71.06,70.9,70.9,25400.0,67.8267,67.8362,67.6835,67.6835,25400.0
2023-12-19 11:35:00,70.9,70.96,70.84,70.96,53816.0,67.6835,67.7408,67.6262,67.7408,53816.0
2023-12-19 11:40:00,70.96,71.01,70.94,70.98,20672.0,67.7408,67.7885,67.7217,67.7599,20672.0
2023-12-19 11:45:00,70.98,70.98,70.94,70.95,18099.0,67.7599,67.7599,67.7217,67.7312,18099.0
2023-12-19 11:50:00,70.95,70.98,70.92,70.94,20127.0,67.7312,67.7599,67.7026,67.7217,20127.0
2023-12-19 11:55:00,70.95,71.04,70.93,71.0,36586.0,67.7312,67.8172,67.7121,67.779,36586.0
2023-12-19 12:00:00,71.0,71.0,70.95,70.98,17638.0,67.779,67.779,67.7312,67.7599,17638.0
2023-12-19 12:05:00,70.97,70.98,70.93,70.94,19329.0,67.7503,67.7599,67.7121,67.7217,19329.0
2023-12-19 12:10:00,70.94,70.98,70.94,70.96,19968.0,67.7217,67.7599,67.7217,67.7408,19968.0
2023-12-19 12:15:00,70.96,70.96,70.84,70.84,21162.0,67.7408,67.7408,67.6262,67.6262,21162.0
2023-12-19 12:20:00,70.85,70.87,70.84,70.87,16917.0,67.6358,67.6549,67.6262,67.6549,16917.0
2023-12-19 12:25:00,70.87,70.87,70.8,70.81,14316.0,67.6549,67.6549,67.588,67.5976,14316.0
2023-12-19 12:30:00,70.81,70.87,70.8,70.87,49235.0,67.5976,67.6549,67.588,67.6549,49235.0
2023-12-19 12:35:00,70.87,70.9,70.82,70.83,18065.0,67.6549,67.6835,67.6071,67.6167,18065.0
2023-12-19 12:40:00,70.83,70.87,70.8,70.84,23063.0,67.6167,67.6549,67.588,67.6262,23063.0
2023-12-19 12:45:00,70.84,70.88,70.83,70.87,27304.0,67.6262,67.6644,67.6167,67.6549,27304.0
2023-12-19 12:50:00,70.87,70.91,70.84,70.88,43821.0,67.6549,67.6931,67.6262,67.6644,43821.0
2023-12-19 12:55:00,70.88,70.92,70.87,70.89,12711.0,67.6644,67.7026,67.6549,67.674,12711.0
2023-12-19 13:00:00,70.89,70.89,70.79,70.8,16506.0,67.674,67.674,67.5785,67.588,16506.0
2023-12-19 13:05:00,70.81,70.86,70.79,70.8,36268.0,67.5976,67.6453,67.5785,67.588,36268.0
2023-12-19 13:10:00,70.8,70.85,70.79,70.83,16672.0,67.588,67.6358,67.5785,67.6167,16672.0
2023-12-19 13:15:00,70.83,70.84,70.8,70.82,16598.0,67.6167,67.6262,67.588,67.6071,16598.0
2023-12-19 13:20:00,70.82,70.87,70.8,70.84,13245.0,67.6071,67.6549,67.588,67.6262,13245.0
2023-12-19 13:25:00,70.85,70.89,70.84,70.88,12193.0,67.6358,67.674,67.6262,67.6644,12193.0
2023-12-19 13:30:00,70.89,70.9,70.85,70.86,14909.0,67.674,67.6835,67.6358,67.6453,14909.0
2023-12-19 13:35:00,70.86,70.86,70.79,70.82,16589.0,67.6453,67.6453,67.5785,67.6071,16589.0
2023-12-19 13:40:00,70.83,70.88,70.81,70.87,15571.0,67.6167,67.6644,67.5976,67.6549,15571.0
2023-12-19 13:45:00,70.86,70.92,70.86,70.91,11613.0,67.6453,67.7026,67.6453,67.6931,11613.0
2023-12-19 13:50:00,70.91,70.92,70.89,70.91,11311.0,67.6931,67.7026,67.674,67.6931,11311.0
2023-12-19 13:55:00,70.9,70.91,70.83,70.86,11911.0,67.6835,67.6931,67.6167,67.6453,11911.0
2023-12-19 14:00:00,70.86,70.88,70.84,70.87,15149.0,67.6453,67.6644,67.6262,67.6549,15149.0
2023-12-19 14:05:00,70.87,70.92,70.87,70.91,11148.0,67.6549,67.7026,67.6549,67.6931,11148.0
2023-12-19 14:10:00,70.91,70.91,70.84,70.85,13883.0,67.6931,67.6931,67.6262,67.6358,13883.0
2023-12-19 14:15:00,70.84,70.87,70.82,70.87,25823.0,67.6262,67.6549,67.6071,67.6549,25823.0
2023-12-19 14:20:00,70.86,70.89,70.85,70.87,18816.0,67.6453,67.674,67.6358,67.6549,18816.0
2023-12-19 14:25:00,70.87,70.87,70.82,70.83,20411.0,67.6549,67.6549,67.6071,67.6167,20411.0
2023-12-19 14:30:00,70.83,70.84,70.76,70.84,18194.0,67.6167,67.6262,67.5499,67.6262,18194.0
2023-12-19 14:35:00,70.83,70.84,70.81,70.82,14142.0,67.6167,67.6262,67.5976,67.6071,14142.0
2023-12-19 14:40:00,70.82,70.85,70.79,70.81,22219.0,67.6071,67.6358,67.5785,67.5976,22219.0
2023-12-19 14:45:00,70.8,70.84,70.79,70.8,24925.0,67.588,67.6262,67.5785,67.588,24925.0
2023-12-19 14:50:00,70.81,70.84,70.8,70.84,18776.0,67.5976,67.6262,67.588,67.6262,18776.0
2023-12-19 14:55:00,70.84,70.91,70.82,70.88,29360.0,67.6262,67.6931,67.6071,67.6644,29360.0
2023-12-19 15:00:00,70.88,70.9,70.87,70.9,17887.0,67.6644,67.6835,67.6549,67.6835,17887.0
2023-12-19 15:05:00,70.89,70.96,70.85,70.96,73141.0,67.674,67.7408,67.6358,67.7408,73141.0
2023-12-19 15:10:00,70.96,70.96,70.85,70.86,32192.0,67.7408,67.7408,67.6358,67.6453,32192.0
2023-12-19 15:15:00,70.86,70.92,70.85,70.88,22496.0,67.6453,67.7026,67.6358,67.6644,22496.0
2023-12-19 15:20:00,70.89,70.91,70.86,70.88,23946.0,67.674,67.6931,67.6453,67.6644,23946.0
2023-12-19 15:25:00,70.87,70.9,70.84,70.9,29962.0,67.6549,67.6835,67.6262,67.6835,29962.0
2023-12-19 15:30:00,70.9,70.94,70.88,70.91,38840.0,67.6835,67.7217,67.6644,67.6931,38840.0
2023-12-19 15:35:00,70.91,70.93,70.86,70.87,41665.0,67.6931,67.7121,67.6453,67.6549,41665.0
2023-12-19 15:40:00,70.87,70.92,70.84,70.89,70848.0,67.6549,67.7026,67.6262,67.674,70848.0
2023-12-19 15:45:00,70.88,70.95,70.87,70.91,91545.0,67.6644,67.7312,67.6549,67.6931,91545.0
2023-12-19 15:50:00,70.91,70.99,70.91,70.98,143800.0,67.6931,67.7694,67.6931,67.7599,143800.0
2023-12-19 15:55:00,70.98,71.07,70.98,71.05,333953.0,67.7599,67.8458,67.7599,67.8267,333953.0
2023-12-20 09:30:00,70.37,70.7,70.0,70.7,172531.0,67.1776,67.4926,66.8243,67.4926,172531.0
2023-12-20 09:35:00,70.7,70.71,70.38,70.42,60461.0,67.4926,67.5021,67.1871,67.2253,60461.0
2023-12-20 09:40:00,70.41,70.55,70.36,70.4,76455.0,67.2157,67.3494,67.168,67.2062,76455.0
2023-12-20 09:45:00,70.4,70.53,70.3,70.53,71198.0,67.2062,67.3303,67.1107,67.3303,71198.0
2023-12-20 09:50:00,70.53,70.53,70.39,70.4,26943.0,67.3303,67.3303,67.1966,67.2062,26943.0
2023-12-20 09:55:00,70.39,70.5,70.36,70.43,36862.0,67.1966,67.3017,67.168,67.2348,36862.0
2023-12-20 10:00:00,70.43,70.49,70.32,70.32,65249.0,67.2348,67.2921,67.1298,67.1298,65249.0
2023-12-20 10:05:00,70.33,70.35,70.23,70.25,27949.0,67.1394,67.1585,67.0439,67.063,27949.0
2023-12-20 10:10:00,70.24,70.31,70.23,70.27,43021.0,67.0534,67.1203,67.0439,67.0821,43021.0
2023-12-20 10:15:00,70.27,70.3,70.17,70.25,61435.0,67.0821,67.1107,66.9866,67.063,61435.0
2023-12-20 10:20:00,70.24,70.38,70.24,70.28,37494.0,67.0534,67.1871,67.0534,67.0916,37494.0
2023-12-20 10:25:00,70.28,70.34,70.25,70.25,34183.0,67.0916,67.1489,67.063,67.063,34183.0
2023-12-20 10:30:00,70.27,70.53,70.26,70.48,34059.0,67.0821,67.3303,67.0725,67.2826,34059.0
2023-12-20 10:35:00,70.49,70.59,70.48,70.52,37432.0,67.2921,67.3876,67.2826,67.3207,37432.0
2023-12-20 10:40:00,70.53,70.55,70.45,70.49,22604.0,67.3303,67.3494,67.2539,67.2921,22604.0
2023-12-20 10:45:00,70.49,70.53,70.45,70.47,24921.0,67.2921,67.3303,67.2539,67.273,24921.0
2023-12-20 10:50:00,70.46,70.54,70.46,70.54,47867.0,67.2635,67.3398,67.2635,67.3398,47867.0
2023-12-20 10:55:00,70.53,70.6,70.53,70.56,29289.0,67.3303,67.3971,67.3303,67.3589,29289.0
2023-12-20 11:00:00,70.56,70.58,70.53,70.58,20245.0,67.3589,67.378,67.3303,67.378,20245.0
2023-12-20 11:05:00,70.59,70.6,70.42,70.46,29351.0,67.3876,67.3971,67.2253,67.2635,29351.0
2023-12-20 11:10:00,70.45,70.55,70.44,70.53,17783.0,67.2539,67.3494,67.2444,67.3303,17783.0
2023-12-20 11:15:00,70.53,70.58,70.49,70.58,23461.0,67.3303,67.378,67.2921,67.378,23461.0
2023-12-20 11:20:00,70.57,70.6,70.45,70.45,22038.0,67.3685,67.3971,67.2539,67.2539,22038.0
2023-12-20 11:25:00,70.45,70.53,70.45,70.49,15479.0,67.2539,67.3303,67.2539,67.2921,15479.0
2023-12-20 11:30:00,70.48,70.53,70.45,70.45,36570.0,67.2826,67.3303,67.2539,67.2539,36570.0
2023-12-20 11:35:00,70.45,70.52,70.45,70.49,13410.0,67.2539,67.3207,67.2539,67.2921,13410.0
2023-12-20 11:40:00,70.49,70.56,70.47,70.48,32541.0,67.2921,67.3589,67.273,67.2826,32541.0
2023-12-20 11:45:00,70.48,70.51,70.46,70.47,13946.0,67.2826,67.3112,67.2635,67.273,13946.0
2023-12-20 11:50:00,70.48,70.48,70.44,70.48,16581.0,67.2826,67.2826,67.2444,67.2826,16581.0
2023-12-20 11:55:00,70.48,70.48,70.42,70.43,13043.0,67.2826,67.2826,67.2253,67.2348,13043.0
2023-12-20 12:00:00,70.44,70.46,70.42,70.45,16387.0,67.2444,67.2635,67.2253,67.2539,16387.0
2023-12-20 12:05:00,70.45,70.55,70.44,70.55,44443.0,67.2539,67.3494,67.2444,67.3494,44443.0
2023-12-20 12:10:00,70.55,70.56,70.52,70.56,27925.0,67.3494,67.3589,67.3207,67.3589,27925.0
2023-12-20 12:15:00,70.56,70.64,70.55,70.64,20794.0,67.3589,67.4353,67.3494,67.4353,20794.0
2023-12-20 12:20:00,70.64,70.7,70.57,70.59,25411.0,67.4353,67.4926,67.3685,67.3876,25411.0
2023-12-20 12:25:00,70.59,70.6,70.55,70.59,20574.0,67.3876,67.3971,67.3494,67.3876,20574.0
2023-12-20 12:30:00,70.59,70.62,70.51,70.53,357683.0,67.3876,67.4162,67.3112,67.3303,357683.0
2023-12-20 12:35:00,70.53,70.57,70.5,70.54,28122.0,67.3303,67.3685,67.3017,67.3398,28122.0
2023-12-20 12:40:00,70.53,70.59,70.53,70.58,32022.0,67.3303,67.3876,67.3303,67.378,32022.0
2023-12-20 12:45:00,70.57,70.59,70.55,70.57,22178.0,67.3685,67.3876,67.3494,67.3685,22178.0
2023-12-20 12:50:00,70.57,70.61,70.56,70.57,27318.0,67.3685,67.4067,67.3589,67.3685,27318.0
2023-12-20 12:55:00,70.58,70.6,70.55,70.58,31263.0,67.378,67.3971,67.3494,67.378,31263.0
2023-12-20 13:00:00,70.59,70.62,70.58,70.62,21469.0,67.3876,67.4162,67.378,67.4162,21469.0
2023-12-20 13:05:00,70.62,70.62,70.54,70.55,28388.0,67.4162,67.4162,67.3398,67.3494,28388.0
2023-12-20 13:10:00,70.55,70.61,70.54,70.59,35967.0,67.3494,67.4067,67.3398,67.3876,35967.0
2023-12-20 13:15:00,70.59,70.64,70.59,70.63,20362.0,67.3876,67.4353,67.3876,67.4258,20362.0
2023-12-20 13:20:00,70.63,70.67,70.62,70.67,29790.0,67.4258,67.4639,67.4162,67.4639,29790.0
2023-12-20 13:25:00,70.67,70.7,70.62,70.64,40558.0,67.4639,67.4926,67.4162,67.4353,40558.0
2023-12-20 13:30:00,70.65,70.67,70.58,70.58,26868.0,67.4448,67.4639,67.378,67.378,26868.0
2023-12-20 13:35:00,70.57,70.58,70.52,70.55,34057.0,67.3685,67.378,67.3207,67.3494,34057.0
2023-12-20 13:40:00,70.55,70.58,70.53,70.56,20921.0,67.3494,67.378,67.3303,67.3589,20921.0
2023-12-20 13:45:00,70.56,70.6,70.55,70.59,25029.0,67.3589,67.3971,67.3494,67.3876,25029.0
2023-12-20 13:50:00,70.59,70.61,70.57,70.61,31169.0,67.3876,67.4067,67.3685,67.4067,31169.0
2023-12-20 13:55:00,70.61,70.61,70.55,70.58,26794.0,67.4067,67.4067,67.3494,67.378,26794.0
2023-12-20 14:00:00,70.59,70.62,70.57,70.62,27453.0,67.3876,67.4162,67.3685,67.4162,27453.0
2023-12-20 14:05:00,70.62,70.66,70.61,70.65,32503.0,67.4162,67.4544,67.4067,67.4448,32503.0
2023-12-20 14:10:00,70.64,70.67,70.59,70.6,25777.0,67.4353,67.4639,67.3876,67.3971,25777.0
2023-12-20 14:15:00,70.6,70.6,70.57,70.6,14683.0,67.3971,67.3971,67.3685,67.3971,14683.0
2023-12-20 14:20:00,70.6,70.65,70.59,70.62,25654.0,67.3971,67.4448,67.3876,67.4162,25654.0
2023-12-20 14:25:00,70.62,70.63,70.58,70.62,35791.0,67.4162,67.4258,67.378,67.4162,35791.0
2023-12-20 14:30:00,70.63,70.64,70.57,70.58,39287.0,67.4258,67.4353,67.3685,67.378,39287.0
2023-12-20 14:35:00,70.59,70.66,70.59,70.62,47331.0,67.3876,67.4544,67.3876,67.4162,47331.0
2023-12-20 14:40:00,70.62,70.63,70.56,70.59,28337.0,67.4162,67.4258,67.3589,67.3876,28337.0
2023-12-20 14:45:00,70.59,70.65,70.55,70.56,36232.0,67.3876,67.4448,67.3494,67.3589,36232.0
2023-12-20 14:50:00,70.56,70.56,70.32,70.34,40194.0,67.3589,67.3589,67.1298,67.1489,40194.0
2023-12-20 14:55:00,70.33,70.33,70.13,70.14,77265.0,67.1394,67.1394,66.9484,66.958,77265.0
2023-12-20 15:00:00,70.14,70.16,70.07,70.15,42961.0,66.958,66.9771,66.8912,66.9675,42961.0
2023-12-20 15:05:00,70.14,70.18,70.06,70.13,51972.0,66.958,66.9962,66.8816,66.9484,51972.0
2023-12-20 15:10:00,70.13,70.17,70.02,70.06,53244.0,66.9484,66.9866,66.8434,66.8816,53244.0
2023-12-20 15:15:00,70.07,70.13,70.04,70.13,39591.0,66.8912,66.9484,66.8625,66.9484,39591.0
2023-12-20 15:20:00,70.13,70.13,70.06,70.07,46861.0,66.9484,66.9484,66.8816,66.8912,46861.0
2023-12-20 15:25:00,70.06,70.09,69.86,69.92,173175.0,66.8816,66.9103,66.6907,66.748,173175.0
2023-12-20 15:30:00,69.92,70.0,69.91,69.96,120246.0,66.748,66.8243,66.7384,66.7862,120246.0
2023-12-20 15:35:00,69.98,69.99,69.86,69.87,99678.0,66.8052,66.8148,66.6907,66.7002,99678.0
2023-12-20 15:40:00,69.87,69.89,69.67,69.7,273160.0,66.7002,66.7193,66.5093,66.5379,273160.0
2023-12-20 15:45:00,69.7,69.75,69.54,69.56,392400.0,66.5379,66.5857,66.3852,66.4043,392400.0
2023-12-20 15:50:00,69.57,69.65,69.29,69.31,841976.0,66.4138,66.4902,66.1465,66.1656,841976.0
2023-12-20 15:55:00,69.31,69.48,69.24,69.32,1319938.0,66.1656,66.3279,66.0988,66.1752,1319938.0
2023-12-21 09:30:00,69.54,69.92,69.5,69.89,92720.0,66.3852,66.748,66.347,66.7193,92720.0
2023-12-21 09:35:00,69.86,70.06,69.84,70.02,56534.0,66.6907,66.8816,66.6716,66.8434,56534.0
2023-12-21 09:40:00,70.06,70.11,69.97,69.98,42664.0,66.8816,66.9293,66.7957,66.8052,42664.0
2023-12-21 09:45:00,69.98,70.2,69.92,70.15,31005.0,66.8052,67.0153,66.748,66.9675,31005.0
2023-12-21 09:50:00,70.15,70.16,70.03,70.06,35896.0,66.9675,66.9771,66.853,66.8816,35896.0
2023-12-21 09:55:00,70.06,70.13,69.96,69.96,48235.0,66.8816,66.9484,66.7862,66.7862,48235.0
2023-12-21 10:00:00,69.97,70.05,69.83,69.94,80830.0,66.7957,66.8721,66.662,66.7671,80830.0
2023-12-21 10:05:00,69.91,69.92,69.79,69.89,42128.0,66.7384,66.748,66.6239,66.7193,42128.0
2023-12-21 10:10:00,69.86,69.91,69.83,69.9,24614.0,66.6907,66.7384,66.662,66.7289,24614.0
2023-12-21 10:15:00,69.9,70.02,69.85,70.02,34352.0,66.7289,66.8434,66.6811,66.8434,34352.0
2023-12-21 10:20:00,70.03,70.21,70.0,70.21,34142.0,66.853,67.0248,66.8243,67.0248,34142.0
2023-12-21 10:25:00,70.2,70.21,69.91,69.94,67250.0,67.0153,67.0248,66.7384,66.7671,67250.0
2023-12-21 10:30:00,69.95,70.03,69.93,70.01,20203.0,66.7766,66.853,66.7575,66.8339,20203.0
2023-12-21 10:35:00,70.02,70.08,70.02,70.06,23899.0,66.8434,66.9007,66.8434,66.8816,23899.0
2023-12-21 10:40:00,70.06,70.16,70.04,70.14,24752.0,66.8816,66.9771,66.8625,66.958,24752.0
2023-12-21 10:45:00,70.15,70.16,70.07,70.13,60257.0,66.9675,66.9771,66.8912,66.9484,60257.0
2023-12-21 10:50:00,70.13,70.13,70.04,70.1,56958.0,66.9484,66.9484,66.8625,66.9198,56958.0
2023-12-21 10:55:00,70.11,70.16,69.98,69.99,22797.0,66.9293,66.9771,66.8052,66.8148,22797.0
2023-12-21 11:00:00,69.98,70.06,69.96,70.03,23977.0,66.8052,66.8816,66.7862,66.853,23977.0
2023-12-21 11:05:00,70.02,70.03,69.89,69.97,26331.0,66.8434,66.853,66.7193,66.7957,26331.0
2023-12-21 11:10:00,69.97,69.97,69.86,69.87,12673.0,66.7957,66.7957,66.6907,66.7002,12673.0
2023-12-21 11:15:00,69.87,69.89,69.79,69.8,18819.0,66.7002,66.7193,66.6239,66.6334,18819.0
2023-12-21 11:20:00,69.79,69.96,69.79,69.95,21582.0,66.6239,66.7862,66.6239,66.7766,21582.0
2023-12-21 11:25:00,69.96,69.98,69.92,69.94,24952.0,66.7862,66.8052,66.748,66.7671,24952.0
2023-12-21 11:30:00,69.93,69.99,69.9,69.92,35580.0,66.7575,66.8148,66.7289,66.748,35580.0
2023-12-21 11:35:00,69.93,69.98,69.89,69.95,25377.0,66.7575,66.8052,66.7193,66.7766,25377.0
2023-12-21 11:40:00,69.95,69.95,69.84,69.85,53237.0,66.7766,66.7766,66.6716,66.6811,53237.0
2023-12-21 11:45:00,69.84,69.94,69.83,69.91,57491.0,66.6716,66.7671,66.662,66.7384,57491.0
2023-12-21 11:50:00,69.9,69.94,69.84,69.86,47342.0,66.7289,66.7671,66.6716,66.6907,47342.0
2023-12-21 11:55:00,69.86,69.86,69.82,69.83,38215.0,66.6907,66.6907,66.6525,66.662,38215.0
2023-12-21 12:00:00,69.83,69.83,69.61,69.61,59443.0,66.662,66.662,66.452,66.452,59443.0
2023-12-21 12:05:00,69.6,69.67,69.59,69.6,34471.0,66.4425,66.5093,66.4329,66.4425,34471.0
2023-12-21 12:10:00,69.6,69.67,69.57,69.64,160550.0,66.4425,66.5093,66.4138,66.4807,160550.0
2023-12-21 12:15:00,69.64,69.66,69.56,69.56,18968.0,66.4807,66.4998,66.4043,66.4043,18968.0
2023-12-21 12:20:00,69.57,69.58,69.5,69.56,25121.0,66.4138,66.4234,66.347,66.4043,25121.0
2023-12-21 12:25:00,69.56,69.6,69.56,69.59,17073.0,66.4043,66.4425,66.4043,66.4329,17073.0
2023-12-21 12:30:00,69.6,69.69,69.6,69.64,18060.0,66.4425,66.5284,66.4425,66.4807,18060.0
2023-12-21 12:35:00,69.65,69.68,69.63,69.67,23151.0,66.4902,66.5189,66.4711,66.5093,23151.0
2023-12-21 12:40:00,69.67,69.74,69.66,69.71,25407.0,66.5093,66.5761,66.4998,66.5475,25407.0
2023-12-21 12:45:00,69.72,69.74,69.7,69.7,14465.0,66.557,66.5761,66.5379,66.5379,14465.0
2023-12-21 12:50:00,69.7,69.73,69.61,69.61,15557.0,66.5379,66.5666,66.452,66.452,15557.0
2023-12-21 12:55:00,69.61,69.61,69.56,69.57,17278.0,66.452,66.452,66.4043,66.4138,17278.0
2023-12-21 13:00:00,69.58,69.69,69.58,69.69,18952.0,66.4234,66.5284,66.4234,66.5284,18952.0
2023-12-21 13:05:00,69.69,69.71,69.61,69.63,27166.0,66.5284,66.5475,66.452,66.4711,27166.0
2023-12-21 13:10:00,69.62,69.65,69.59,69.62,18643.0,66.4616,66.4902,66.4329,66.4616,18643.0
2023-12-21 13:15:00,69.61,69.65,69.59,69.59,26613.0,66.452,66.4902,66.4329,66.4329,26613.0
2023-12-21 13:20:00,69.6,69.71,69.58,69.67,56241.0,66.4425,66.5475,66.4234,66.5093,56241.0
2023-12-21 13:25:00,69.67,69.68,69.63,69.68,18064.0,66.5093,66.5189,66.4711,66.5189,18064.0
2023-12-21 13:30:00,69.67,69.72,69.62,69.63,68775.0,66.5093,66.557,66.4616,66.4711,68775.0
2023-12-21 13:35:00,69.63,69.66,69.62,69.64,17700.0,66.4711,66.4998,66.4616,66.4807,17700.0
2023-12-21 13:40:00,69.63,69.65,69.62,69.64,21578.0,66.4711,66.4902,66.4616,66.4807,21578.0
2023-12-21 13:45:00,69.64,69.7,69.63,69.67,28074.0,66.4807,66.5379,66.4711,66.5093,28074.0
2023-12-21 13:50:00,69.67,69.71,69.65,69.67,36005.0,66.5093,66.5475,66.4902,66.5093,36005.0
2023-12-21 13:55:00,69.68,69.7,69.66,69.68,19790.0,66.5189,66.5379,66.4998,66.5189,19790.0
2023-12-21 14:00:00,69.68,69.81,69.68,69.81,32174.0,66.5189,66.643,66.5189,66.643,32174.0
2023-12-21 14:05:00,69.81,69.86,69.8,69.82,22752.0,66.643,66.6907,66.6334,66.6525,22752.0
2023-12-21 14:10:00,69.82,69.87,69.8,69.86,20722.0,66.6525,66.7002,66.6334,66.6907,20722.0
2023-12-21 14:15:00,69.85,69.97,69.85,69.97,48760.0,66.6811,66.7957,66.6811,66.7957,48760.0
2023-12-21 14:20:00,69.98,69.98,69.93,69.94,24444.0,66.8052,66.8052,66.7575,66.7671,24444.0
2023-12-21 14:25:00,69.94,69.99,69.92,69.98,29541.0,66.7671,66.8148,66.748,66.8052,29541.0
2023-12-21 14:30:00,69.98,70.0,69.96,69.98,26043.0,66.8052,66.8243,66.7862,66.8052,26043.0
2023-12-21 14:35:00,69.98,70.0,69.92,69.95,26467.0,66.8052,66.8243,66.748,66.7766,26467.0
2023-12-21 14:40:00,69.95,69.95,69.88,69.89,31922.0,66.7766,66.7766,66.7098,66.7193,31922.0
2023-12-21 14:45:00,69.89,69.96,69.89,69.95,24567.0,66.7193,66.7862,66.7193,66.7766,24567.0
2023-12-21 14:50:00,69.95,69.98,69.94,69.97,21957.0,66.7766,66.8052,66.7671,66.7957,21957.0
2023-12-21 14:55:00,69.96,69.97,69.93,69.96,34451.0,66.7862,66.7957,66.7575,66.7862,34451.0
2023-12-21 15:00:00,69.97,69.99,69.94,69.97,45183.0,66.7957,66.8148,66.7671,66.7957,45183.0
2023-12-21 15:05:00,69.97,69.99,69.95,69.98,37425.0,66.7957,66.8148,66.7766,66.8052,37425.0
2023-12-21 15:10:00,69.97,70.08,69.96,70.06,31995.0,66.7957,66.9007,66.7862,66.8816,31995.0
2023-12-21 15:15:00,70.05,70.05,70.01,70.03,33432.0,66.8721,66.8721,66.8339,66.853,33432.0
2023-12-21 15:20:00,70.05,70.09,70.02,70.09,38872.0,66.8721,66.9103,66.8434,66.9103,38872.0
2023-12-21 15:25:00,70.09,70.18,70.07,70.18,58991.0,66.9103,66.9962,66.8912,66.9962,58991.0
2023-12-21 15:30:00,70.18,70.2,70.14,70.17,45172.0,66.9962,67.0153,66.958,66.9866,45172.0
2023-12-21 15:35:00,70.18,70.35,70.18,70.35,120345.0,66.9962,67.1585,66.9962,67.1585,120345.0
2023-12-21 15:40:00,70.36,70.37,70.27,70.3,110004.0,67.168,67.1776,67.0821,67.1107,110004.0
2023-12-21 15:45:00,70.29,70.37,70.29,70.34,54470.0,67.1012,67.1776,67.1012,67.1489,54470.0
2023-12-21 15:50:00,70.34,70.45,70.31,70.4,179289.0,67.1489,67.2539,67.1203,67.2062,179289.0
2023-12-21 15:55:00,70.4,70.48,70.39,70.43,322513.0,67.2062,67.2826,67.1966,67.2348,322513.0
2023-12-22 09:30:00,70.83,71.09,70.75,71.04,107765.0,67.6167,67.8649,67.5403,67.8172,107765.0
2023-12-22 09:35:00,71.04,71.21,71.04,71.2,25156.0,67.8172,67.9794,67.8172,67.9699,25156.0
2023-12-22 09:40:00,71.2,71.3,71.12,71.25,36229.0,67.9699,68.0654,67.8935,68.0176,36229.0
2023-12-22 09:45:00,71.26,71.42,71.24,71.41,35374.0,68.0272,68.1799,68.0081,68.1704,35374.0
2023-12-22 09:50:00,71.4,71.42,71.25,71.28,47672.0,68.1608,68.1799,68.0176,68.0463,47672.0
2023-12-22 09:55:00,71.28,71.38,71.28,71.28,28609.0,68.0463,68.1417,68.0463,68.0463,28609.0
2023-12-22 10:00:00,71.29,71.36,71.26,71.34,61600.0,68.0558,68.1226,68.0272,68.1035,61600.0
2023-12-22 10:05:00,71.34,71.39,71.27,71.28,60567.0,68.1035,68.1513,68.0367,68.0463,60567.0
2023-12-22 10:10:00,71.28,71.44,71.27,71.34,71724.0,68.0463,68.199,68.0367,68.1035,71724.0
2023-12-22 10:15:00,71.34,71.41,71.31,71.41,44469.0,68.1035,68.1704,68.0749,68.1704,44469.0
2023-12-22 10:20:00,71.41,71.42,71.32,71.38,84109.0,68.1704,68.1799,68.0845,68.1417,84109.0
2023-12-22 10:25:00,71.37,71.41,71.31,71.38,43816.0,68.1322,68.1704,68.0749,68.1417,43816.0
2023-12-22 10:30:00,71.38,71.5,71.37,71.46,32429.0,68.1417,68.2563,68.1322,68.2181,32429.0
2023-12-22 10:35:00,71.47,71.52,71.42,71.46,39323.0,68.2276,68.2754,68.1799,68.2181,39323.0
2023-12-22 10:40:00,71.46,71.54,71.45,71.53,30970.0,68.2181,68.2945,68.2086,68.2849,30970.0
2023-12-22 10:45:00,71.53,71.57,71.46,71.51,26826.0,68.2849,68.3231,68.2181,68.2658,26826.0
2023-12-22 10:50:00,71.51,71.52,71.37,71.38,22781.0,68.2658,68.2754,68.1322,68.1417,22781.0
2023-12-22 10:55:00,71.38,71.39,71.3,71.36,26670.0,68.1417,68.1513,68.0654,68.1226,26670.0
2023-12-22 11:00:00,71.36,71.39,71.28,71.29,30185.0,68.1226,68.1513,68.0463,68.0558,30185.0
2023-12-22 11:05:00,71.29,71.31,71.21,71.3,20731.0,68.0558,68.0749,67.9794,68.0654,20731.0
2023-12-22 11:10:00,71.3,71.34,71.27,71.33,26922.0,68.0654,68.1035,68.0367,68.094,26922.0
2023-12-22 11:15:00,71.33,71.42,71.32,71.42,13097.0,68.094,68.1799,68.0845,68.1799,13097.0
2023-12-22 11:20:00,71.41,71.43,71.38,71.38,17759.0,68.1704,68.1895,68.1417,68.1417,17759.0
2023-12-22 11:25:00,71.37,71.38,71.32,71.34,13917.0,68.1322,68.1417,68.0845,68.1035,13917.0
2023-12-22 11:30:00,71.36,71.43,71.35,71.38,16213.0,68.1226,68.1895,68.1131,68.1417,16213.0
2023-12-22 11:35:00,71.37,71.39,71.35,71.38,19047.0,68.1322,68.1513,68.1131,68.1417,19047.0
2023-12-22 11:40:00,71.38,71.41,71.35,71.39,28650.0,68.1417,68.1704,68.1131,68.1513,28650.0
2023-12-22 11:45:00,71.4,71.4,71.32,71.37,19572.0,68.1608,68.1608,68.0845,68.1322,19572.0
2023-12-22 11:50:00,71.36,71.39,71.32,71.33,18006.0,68.1226,68.1513,68.0845,68.094,18006.0
2023-12-22 11:55:00,71.32,71.37,71.29,71.31,13742.0,68.0845,68.1322,68.0558,68.0749,13742.0
2023-12-22 12:00:00,71.31,71.32,71.28,71.32,13777.0,68.0749,68.0845,68.0463,68.0845,13777.0
2023-12-22 12:05:00,71.32,71.4,71.32,71.37,22015.0,68.0845,68.1608,68.0845,68.1322,22015.0
2023-12-22 12:10:00,71.36,71.37,71.33,71.35,13103.0,68.1226,68.1322,68.094,68.1131,13103.0
2023-12-22 12:15:00,71.36,71.37,71.31,71.37,13909.0,68.1226,68.1322,68.0749,68.1322,13909.0
2023-12-22 12:20:00,71.37,71.4,71.35,71.37,28698.0,68.1322,68.1608,68.1131,68.1322,28698.0
2023-12-22 12:25:00,71.37,71.37,71.3,71.31,11828.0,68.1322,68.1322,68.0654,68.0749,11828.0
2023-12-22 12:30:00,71.31,71.35,71.31,71.33,11598.0,68.0749,68.1131,68.0749,68.094,11598.0
2023-12-22 12:35:00,71.33,71.4,71.33,71.39,15293.0,68.094,68.1608,68.094,68.1513,15293.0
2023-12-22 12:40:00,71.39,71.4,71.36,71.39,21409.0,68.1513,68.1608,68.1226,68.1513,21409.0
2023-12-22 12:45:00,71.39,71.43,71.39,71.4,13904.0,68.1513,68.1895,68.1513,68.1608,13904.0
2023-12-22 12:50:00,71.39,71.39,71.35,71.37,16697.0,68.1513,68.1513,68.1131,68.1322,16697.0
2023-12-22 12:55:00,71.37,71.38,71.33,71.36,9977.0,68.1322,68.1417,68.094,68.1226,9977.0
2023-12-22 13:00:00,71.36,71.39,71.35,71.35,17364.0,68.1226,68.1513,68.1131,68.1131,17364.0
2023-12-22 13:05:00,71.36,71.36,71.3,71.32,13879.0,68.1226,68.1226,68.0654,68.0845,13879.0
2023-12-22 13:10:00,71.32,71.35,71.32,71.34,9178.0,68.0845,68.1131,68.0845,68.1035,9178.0
2023-12-22 13:15:00,71.34,71.39,71.33,71.39,12570.0,68.1035,68.1513,68.094,68.1513,12570.0
2023-12-22 13:20:00,71.39,71.42,71.37,71.38,13961.0,68.1513,68.1799,68.1322,68.1417,13961.0
2023-12-22 13:25:00,71.38,71.46,71.37,71.44,14430.0,68.1417,68.2181,68.1322,68.199,14430.0
2023-12-22 13:30:00,71.45,71.47,71.42,71.42,17609.0,68.2086,68.2276,68.1799,68.1799,17609.0
2023-12-22 13:35:00,71.42,71.44,71.4,71.41,19762.0,68.1799,68.199,68.1608,68.1704,19762.0
2023-12-22 13:40:00,71.41,71.41,71.35,71.36,8048.0,68.1704,68.1704,68.1131,68.1226,8048.0
2023-12-22 13:45:00,71.35,71.39,71.32,71.39,17277.0,68.1131,68.1513,68.0845,68.1513,17277.0
2023-12-22 13:50:00,71.39,71.45,71.38,71.41,21159.0,68.1513,68.2086,68.1417,68.1704,21159.0
2023-12-22 13:55:00,71.41,71.42,71.35,71.36,8281.0,68.1704,68.1799,68.1131,68.1226,8281.0
2023-12-22 14:00:00,71.36,71.37,71.33,71.34,10725.0,68.1226,68.1322,68.094,68.1035,10725.0
2023-12-22 14:05:00,71.34,71.34,71.24,71.3,18339.0,68.1035,68.1035,68.0081,68.0654,18339.0
2023-12-22 14:10:00,71.31,71.35,71.3,71.34,10624.0,68.0749,68.1131,68.0654,68.1035,10624.0
2023-12-22 14:15:00,71.34,71.35,71.25,71.28,18352.0,68.1035,68.1131,68.0176,68.0463,18352.0
2023-12-22 14:20:00,71.28,71.31,71.12,71.17,29094.0,68.0463,68.0749,67.8935,67.9413,29094.0
2023-12-22 14:25:00,71.17,71.17,71.09,71.11,14369.0,67.9413,67.9413,67.8649,67.884,14369.0
2023-12-22 14:30:00,71.1,71.15,71.05,71.1,30631.0,67.8744,67.9222,67.8267,67.8744,30631.0
2023-12-22 14:35:00,71.09,71.2,71.08,71.2,16921.0,67.8649,67.9699,67.8553,67.9699,16921.0
2023-12-22 14:40:00,71.2,71.26,71.18,71.24,13365.0,67.9699,68.0272,67.9508,68.0081,13365.0
2023-12-22 14:45:00,71.25,71.27,71.24,71.25,16506.0,68.0176,68.0367,68.0081,68.0176,16506.0
2023-12-22 14:50:00,71.25,71.33,71.24,71.31,18225.0,68.0176,68.094,68.0081,68.0749,18225.0
2023-12-22 14:55:00,71.31,71.32,71.25,71.25,14706.0,68.0749,68.0845,68.0176,68.0176,14706.0
2023-12-22 15:00:00,71.26,71.36,71.25,71.35,19490.0,68.0272,68.1226,68.0176,68.1131,19490.0
2023-12-22 15:05:00,71.36,71.36,71.24,71.25,31103.0,68.1226,68.1226,68.0081,68.0176,31103.0
2023-12-22 15:10:00,71.25,71.25,71.22,71.25,15940.0,68.0176,68.0176,67.989,68.0176,15940.0
2023-12-22 15:15:00,71.25,71.3,71.21,71.29,26479.0,68.0176,68.0654,67.9794,68.0558,26479.0
2023-12-22 15:20:00,71.3,71.3,71.2,71.27,15378.0,68.0654,68.0654,67.9699,68.0367,15378.0
2023-12-22 15:25:00,71.27,71.3,71.25,71.29,23746.0,68.0367,68.0654,68.0176,68.0558,23746.0
2023-12-22 15:30:00,71.3,71.3,71.22,71.23,49071.0,68.0654,68.0654,67.989,67.9985,49071.0
2023-12-22 15:35:00,71.23,71.24,71.18,71.22,39170.0,67.9985,68.0081,67.9508,67.989,39170.0
2023-12-22 15:40:00,71.23,71.25,71.2,71.25,26403.0,67.9985,68.0176,67.9699,68.0176,26403.0
2023-12-22 15:45:00,71.25,71.28,71.21,71.21,34253.0,68.0176,68.0463,67.9794,67.9794,34253.0
2023-12-22 15:50:00,71.2,71.33,71.19,71.27,107028.0,67.9699,68.094,67.9604,68.0367,107028.0
2023-12-22 15:55:00,71.26,71.29,71.18,71.21,251366.0,68.0272,68.0558,67.9508,67.9794,251366.0
2023-12-26 09:30:00,71.09,71.28,71.0,71.24,75605.0,67.8649,68.0463,67.779,68.0081,75605.0
2023-12-26 09:35:00,71.21,71.23,71.08,71.2,17483.0,67.9794,67.9985,67.8553,67.9699,17483.0
2023-12-26 09:40:00,71.19,71.22,71.05,71.07,24087.0,67.9604,67.989,67.8267,67.8458,24087.0
2023-12-26 09:45:00,71.09,71.19,71.07,71.18,25004.0,67.8649,67.9604,67.8458,67.9508,25004.0
2023-12-26 09:50:00,71.17,71.19,71.11,71.12,20401.0,67.9413,67.9604,67.884,67.8935,20401.0
2023-12-26 09:55:00,71.12,71.23,71.1,71.21,14435.0,67.8935,67.9985,67.8744,67.9794,14435.0
2023-12-26 10:00:00,71.22,71.39,71.21,71.34,38674.0,67.989,68.1513,67.9794,68.1035,38674.0
2023-12-26 10:05:00,71.34,71.39,71.31,71.34,18660.0,68.1035,68.1513,68.0749,68.1035,18660.0
2023-12-26 10:10:00,71.34,71.39,71.32,71.39,16979.0,68.1035,68.1513,68.0845,68.1513,16979.0
2023-12-26 10:15:00,71.39,71.48,71.37,71.44,20797.0,68.1513,68.2372,68.1322,68.199,20797.0
2023-12-26 10:20:00,71.45,71.47,71.35,71.35,12505.0,68.2086,68.2276,68.1131,68.1131,12505.0
2023-12-26 10:25:00,71.34,71.42,71.34,71.38,17908.0,68.1035,68.1799,68.1035,68.1417,17908.0
2023-12-26 10:30:00,71.39,71.45,71.34,71.34,19953.0,68.1513,68.2086,68.1035,68.1035,19953.0
2023-12-26 10:35:00,71.34,71.38,71.32,71.38,16559.0,68.1035,68.1417,68.0845,68.1417,16559.0
2023-12-26 10:40:00,71.39,71.46,71.39,71.45,13108.0,68.1513,68.2181,68.1513,68.2086,13108.0
2023-12-26 10:45:00,71.47,71.51,71.45,71.48,21180.0,68.2276,68.2658,68.2086,68.2372,21180.0
2023-12-26 10:50:00,71.49,71.49,71.41,71.41,15112.0,68.2467,68.2467,68.1704,68.1704,15112.0
2023-12-26 10:55:00,71.41,71.45,71.39,71.41,16121.0,68.1704,68.2086,68.1513,68.1704,16121.0
2023-12-26 11:00:00,71.42,71.44,71.4,71.43,11363.0,68.1799,68.199,68.1608,68.1895,11363.0
2023-12-26 11:05:00,71.44,71.48,71.43,71.48,12066.0,68.199,68.2372,68.1895,68.2372,12066.0
2023-12-26 11:10:00,71.48,71.49,71.45,71.47,25696.0,68.2372,68.2467,68.2086,68.2276,25696.0
2023-12-26 11:15:00,71.47,71.47,71.37,71.38,21525.0,68.2276,68.2276,68.1322,68.1417,21525.0
2023-12-26 11:20:00,71.37,71.44,71.36,71.43,23884.0,68.1322,68.199,68.1226,68.1895,23884.0
2023-12-26 11:25:00,71.43,71.46,71.42,71.43,11404.0,68.1895,68.2181,68.1799,68.1895,11404.0
2023-12-26 11:30:00,71.44,71.47,71.42,71.44,11872.0,68.199,68.2276,68.1799,68.199,11872.0
2023-12-26 11:35:00,71.45,71.49,71.45,71.46,16334.0,68.2086,68.2467,68.2086,68.2181,16334.0
2023-12-26 11:40:00,71.45,71.48,71.44,71.47,9542.0,68.2086,68.2372,68.199,68.2276,9542.0
2023-12-26 11:45:00,71.47,71.49,71.44,71.44,23705.0,68.2276,68.2467,68.199,68.199,23705.0
2023-12-26 11:50:00,71.44,71.48,71.44,71.46,7670.0,68.199,68.2372,68.199,68.2181,7670.0
2023-12-26 11:55:00,71.47,71.51,71.45,71.5,13078.0,68.2276,68.2658,68.2086,68.2563,13078.0
2023-12-26 12:00:00,71.5,71.53,71.49,71.52,9883.0,68.2563,68.2849,68.2467,68.2754,9883.0
2023-12-26 12:05:00,71.52,71.53,71.49,71.52,10038.0,68.2754,68.2849,68.2467,68.2754,10038.0
2023-12-26 12:10:00,71.52,71.54,71.5,71.54,11553.0,68.2754,68.2945,68.2563,68.2945,11553.0
2023-12-26 12:15:00,71.55,71.56,71.48,71.5,23074.0,68.304,68.3136,68.2372,68.2563,23074.0
2023-12-26 12:20:00,71.5,71.52,71.48,71.52,8745.0,68.2563,68.2754,68.2372,68.2754,8745.0
2023-12-26 12:25:00,71.52,71.54,71.51,71.52,7657.0,68.2754,68.2945,68.2658,68.2754,7657.0
2023-12-26 12:30:00,71.53,71.53,71.48,71.51,14068.0,68.2849,68.2849,68.2372,68.2658,14068.0
2023-12-26 12:35:00,71.51,71.53,71.5,71.52,10146.0,68.2658,68.2849,68.2563,68.2754,10146.0
2023-12-26 12:40:00,71.51,71.56,71.5,71.56,8147.0,68.2658,68.3136,68.2563,68.3136,8147.0
2023-12-26 12:45:00,71.55,71.59,71.53,71.59,15303.0,68.304,68.3422,68.2849,68.3422,15303.0
2023-12-26 12:50:00,71.58,71.6,71.55,71.58,9857.0,68.3327,68.3518,68.304,68.3327,9857.0
2023-12-26 12:55:00,71.59,71.59,71.57,71.58,9150.0,68.3422,68.3422,68.3231,68.3327,9150.0
2023-12-26 13:00:00,71.58,71.6,71.57,71.59,6650.0,68.3327,68.3518,68.3231,68.3422,6650.0
2023-12-26 13:05:00,71.59,71.63,71.56,71.62,15149.0,68.3422,68.3804,68.3136,68.3708,15149.0
2023-12-26 13:10:00,71.63,71.64,71.61,71.62,9660.0,68.3804,68.3899,68.3613,68.3708,9660.0
2023-12-26 13:15:00,71.62,71.62,71.59,71.59,5105.0,68.3708,68.3708,68.3422,68.3422,5105.0
2023-12-26 13:20:00,71.59,71.66,71.59,71.66,10332.0,68.3422,68.409,68.3422,68.409,10332.0
2023-12-26 13:25:00,71.66,71.68,71.64,71.65,11339.0,68.409,68.4281,68.3899,68.3995,11339.0
2023-12-26 13:30:00,71.65,71.66,71.6,71.61,11715.0,68.3995,68.409,68.3518,68.3613,11715.0
2023-12-26 13:35:00,71.61,71.63,71.6,71.62,8342.0,68.3613,68.3804,68.3518,68.3708,8342.0
2023-12-26 13:40:00,71.63,71.67,71.62,71.67,7321.0,68.3804,68.4186,68.3708,68.4186,7321.0
2023-12-26 13:45:00,71.67,71.72,71.67,71.69,14623.0,68.4186,68.4663,68.4186,68.4377,14623.0
2023-12-26 13:50:00,71.68,71.68,71.66,71.66,4915.0,68.4281,68.4281,68.409,68.409,4915.0
2023-12-26 13:55:00,71.66,71.69,71.65,71.67,16909.0,68.409,68.4377,68.3995,68.4186,16909.0
2023-12-26 14:00:00,71.67,71.67,71.6,71.62,11695.0,68.4186,68.4186,68.3518,68.3708,11695.0
2023-12-26 14:05:00,71.62,71.63,71.61,71.63,10545.0,68.3708,68.3804,68.3613,68.3804,10545.0
2023-12-26 14:10:00,71.64,71.69,71.63,71.67,19253.0,68.3899,68.4377,68.3804,68.4186,19253.0
2023-12-26 14:15:00,71.67,71.68,71.66,71.67,7247.0,68.4186,68.4281,68.409,68.4186,7247.0
2023-12-26 14:20:00,71.67,71.67,71.62,71.65,18367.0,68.4186,68.4186,68.3708,68.3995,18367.0
2023-12-26 14:25:00,71.65,71.68,71.64,71.67,18436.0,68.3995,68.4281,68.3899,68.4186,18436.0
2023-12-26 14:30:00,71.68,71.74,71.67,71.7,19789.0,68.4281,68.4854,68.4186,68.4472,19789.0
2023-12-26 14:35:00,71.7,71.76,71.7,71.76,18389.0,68.4472,68.5045,68.4472,68.5045,18389.0
2023-12-26 14:40:00,71.76,71.76,71.68,71.7,9537.0,68.5045,68.5045,68.4281,68.4472,9537.0
2023-12-26 14:45:00,71.71,71.74,71.7,71.73,17188.0,68.4568,68.4854,68.4472,68.4759,17188.0
2023-12-26 14:50:00,71.73,71.76,71.72,71.76,13856.0,68.4759,68.5045,68.4663,68.5045,13856.0
2023-12-26 14:55:00,71.76,71.78,71.75,71.76,18311.0,68.5045,68.5236,68.4949,68.5045,18311.0
2023-12-26 15:00:00,71.76,71.76,71.68,71.72,15488.0,68.5045,68.5045,68.4281,68.4663,15488.0
2023-12-26 15:05:00,71.72,71.73,71.68,71.7,28569.0,68.4663,68.4759,68.4281,68.4472,28569.0
2023-12-26 15:10:00,71.71,71.77,71.7,71.75,20843.0,68.4568,68.514,68.4472,68.4949,20843.0
2023-12-26 15:15:00,71.75,71.76,71.71,71.72,25041.0,68.4949,68.5045,68.4568,68.4663,25041.0
2023-12-26 15:20:00,71.72,71.81,71.71,71.8,30661.0,68.4663,68.5522,68.4568,68.5427,30661.0
2023-12-26 15:25:00,71.79,71.88,71.79,71.83,49069.0,68.5331,68.619,68.5331,68.5713,49069.0
2023-12-26 15:30:00,71.84,71.89,71.82,71.87,36421.0,68.5809,68.6286,68.5618,68.6095,36421.0
2023-12-26 15:35:00,71.88,71.9,71.83,71.84,44756.0,68.619,68.6381,68.5713,68.5809,44756.0
2023-12-26 15:40:00,71.84,71.84,71.74,71.76,27481.0,68.5809,68.5809,68.4854,68.5045,27481.0
2023-12-26 15:45:00,71.75,71.81,71.72,71.73,43859.0,68.4949,68.5522,68.4663,68.4759,43859.0
2023-12-26 15:50:00,71.73,71.78,71.66,71.69,130365.0,68.4759,68.5236,68.409,68.4377,130365.0
2023-12-26 15:55:00,71.69,71.75,71.68,71.71,211999.0,68.4377,68.4949,68.4281,68.4568,211999.0
2023-12-27 09:30:00,71.77,71.84,71.54,71.83,81298.0,68.514,68.5809,68.2945,68.5713,81298.0
2023-12-27 09:35:00,71.78,71.85,71.71,71.85,15203.0,68.5236,68.5904,68.4568,68.5904,15203.0
2023-12-27 09:40:00,71.85,71.88,71.75,71.77,29187.0,68.5904,68.619,68.4949,68.514,29187.0
2023-12-27 09:45:00,71.77,71.84,71.74,71.78,20554.0,68.514,68.5809,68.4854,68.5236,20554.0
2023-12-27 09:50:00,71.79,71.84,71.79,71.82,30361.0,68.5331,68.5809,68.5331,68.5618,30361.0
2023-12-27 09:55:00,71.83,71.84,71.75,71.79,32843.0,68.5713,68.5809,68.4949,68.5331,32843.0
2023-12-27 10:00:00,71.8,71.91,71.76,71.89,45727.0,68.5427,68.6477,68.5045,68.6286,45727.0
2023-12-27 10:05:00,71.88,71.93,71.84,71.93,16703.0,68.619,68.6668,68.5809,68.6668,16703.0
2023-12-27 10:10:00,71.94,71.95,71.77,71.79,36707.0,68.6763,68.6859,68.514,68.5331,36707.0
2023-12-27 10:15:00,71.79,71.84,71.78,71.84,20300.0,68.5331,68.5809,68.5236,68.5809,20300.0
2023-12-27 10:20:00,71.84,71.89,71.82,71.84,22700.0,68.5809,68.6286,68.5618,68.5809,22700.0
2023-12-27 10:25:00,71.84,71.96,71.84,71.95,30861.0,68.5809,68.6954,68.5809,68.6859,30861.0
2023-12-27 10:30:00,71.95,72.09,71.94,72.06,31533.0,68.6859,68.8195,68.6763,68.7909,31533.0
2023-12-27 10:35:00,72.06,72.08,71.97,71.98,21965.0,68.7909,68.81,68.705,68.7145,21965.0
2023-12-27 10:40:00,71.99,72.08,71.99,72.08,21456.0,68.7241,68.81,68.7241,68.81,21456.0
2023-12-27 10:45:00,72.08,72.08,71.92,71.92,37243.0,68.81,68.81,68.6572,68.6572,37243.0
2023-12-27 10:50:00,71.92,71.99,71.88,71.98,62485.0,68.6572,68.7241,68.619,68.7145,62485.0
2023-12-27 10:55:00,71.99,72.0,71.95,71.99,22681.0,68.7241,68.7336,68.6859,68.7241,22681.0
2023-12-27 11:00:00,71.98,72.01,71.93,72.01,15015.0,68.7145,68.7431,68.6668,68.7431,15015.0
2023-12-27 11:05:00,72.01,72.06,71.99,72.01,24590.0,68.7431,68.7909,68.7241,68.7431,24590.0
2023-12-27 11:10:00,72.0,72.1,72.0,72.06,21753.0,68.7336,68.8291,68.7336,68.7909,21753.0
2023-12-27 11:15:00,72.06,72.07,72.02,72.06,12431.0,68.7909,68.8004,68.7527,68.7909,12431.0
2023-12-27 11:20:00,72.06,72.09,72.01,72.05,17816.0,68.7909,68.8195,68.7431,68.7813,17816.0
2023-12-27 11:25:00,72.05,72.07,72.03,72.05,15803.0,68.7813,68.8004,68.7622,68.7813,15803.0
2023-12-27 11:30:00,72.05,72.08,72.03,72.08,13810.0,68.7813,68.81,68.7622,68.81,13810.0
2023-12-27 11:35:00,72.08,72.12,72.08,72.09,20329.0,68.81,68.8482,68.81,68.8195,20329.0
2023-12-27 11:40:00,72.09,72.1,72.03,72.03,16755.0,68.8195,68.8291,68.7622,68.7622,16755.0
2023-12-27 11:45:00,72.03,72.06,72.01,72.06,15417.0,68.7622,68.7909,68.7431,68.7909,15417.0
2023-12-27 11:50:00,72.07,72.13,72.07,72.13,11515.0,68.8004,68.8577,68.8004,68.8577,11515.0
2023-12-27 11:55:00,72.13,72.14,72.09,72.12,11387.0,68.8577,68.8673,68.8195,68.8482,11387.0
2023-12-27 12:00:00,72.11,72.12,72.08,72.11,19217.0,68.8386,68.8482,68.81,68.8386,19217.0
2023-12-27 12:05:00,72.11,72.14,72.09,72.13,16644.0,68.8386,68.8673,68.8195,68.8577,16644.0
2023-12-27 12:10:00,72.12,72.14,72.07,72.11,24496.0,68.8482,68.8673,68.8004,68.8386,24496.0
2023-12-27 12:15:00,72.1,72.13,72.07,72.11,23375.0,68.8291,68.8577,68.8004,68.8386,23375.0
2023-12-27 12:20:00,72.1,72.14,72.09,72.14,13689.0,68.8291,68.8673,68.8195,68.8673,13689.0
2023-12-27 12:25:00,72.13,72.15,72.11,72.13,18338.0,68.8577,68.8768,68.8386,68.8577,18338.0
2023-12-27 12:30:00,72.13,72.13,72.05,72.06,12206.0,68.8577,68.8577,68.7813,68.7909,12206.0
2023-12-27 12:35:00,72.06,72.09,72.03,72.05,17690.0,68.7909,68.8195,68.7622,68.7813,17690.0
2023-12-27 12:40:00,72.06,72.06,71.97,71.98,21683.0,68.7909,68.7909,68.705,68.7145,21683.0
2023-12-27 12:45:00,71.98,72.03,71.98,72.02,20046.0,68.7145,68.7622,68.7145,68.7527,20046.0
2023-12-27 12:50:00,72.02,72.03,72.0,72.01,10781.0,68.7527,68.7622,68.7336,68.7431,10781.0
2023-12-27 12:55:00,72.01,72.03,72.0,72.02,14959.0,68.7431,68.7622,68.7336,68.7527,14959.0
2023-12-27 13:00:00,72.02,72.09,71.99,72.09,29668.0,68.7527,68.8195,68.7241,68.8195,29668.0
2023-12-27 13:05:00,72.09,72.2,72.08,72.17,42672.0,68.8195,68.9245,68.81,68.8959,42672.0
2023-12-27 13:10:00,72.17,72.18,72.1,72.13,37931.0,68.8959,68.9054,68.8291,68.8577,37931.0
2023-12-27 13:15:00,72.13,72.2,72.1,72.16,27229.0,68.8577,68.9245,68.8291,68.8863,27229.0
2023-12-27 13:20:00,72.17,72.18,72.14,72.17,13472.0,68.8959,68.9054,68.8673,68.8959,13472.0
2023-12-27 13:25:00,72.17,72.2,72.14,72.2,21613.0,68.8959,68.9245,68.8673,68.9245,21613.0
2023-12-27 13:30:00,72.2,72.21,72.15,72.17,16973.0,68.9245,68.9341,68.8768,68.8959,16973.0
2023-12-27 13:35:00,72.17,72.17,72.13,72.16,15584.0,68.8959,68.8959,68.8577,68.8863,15584.0
2023-12-27 13:40:00,72.16,72.2,72.14,72.19,15697.0,68.8863,68.9245,68.8673,68.915,15697.0
2023-12-27 13:45:00,72.18,72.21,72.16,72.2,13278.0,68.9054,68.9341,68.8863,68.9245,13278.0
2023-12-27 13:50:00,72.2,72.22,72.17,72.19,20654.0,68.9245,68.9436,68.8959,68.915,20654.0
2023-12-27 13:55:00,72.19,72.22,72.17,72.2,18835.0,68.915,68.9436,68.8959,68.9245,18835.0
2023-12-27 14:00:00,72.19,72.19,71.99,72.03,28187.0,68.915,68.915,68.7241,68.7622,28187.0
2023-12-27 14:05:00,72.02,72.06,72.0,72.02,19215.0,68.7527,68.7909,68.7336,68.7527,19215.0
2023-12-27 14:10:00,72.01,72.06,71.96,72.03,24710.0,68.7431,68.7909,68.6954,68.7622,24710.0
2023-12-27 14:15:00,72.04,72.1,72.01,72.09,17545.0,68.7718,68.8291,68.7431,68.8195,17545.0
2023-12-27 14:20:00,72.1,72.13,72.09,72.11,28357.0,68.8291,68.8577,68.8195,68.8386,28357.0
2023-12-27 14:25:00,72.11,72.17,72.08,72.17,29822.0,68.8386,68.8959,68.81,68.8959,29822.0
2023-12-27 14:30:00,72.18,72.18,72.12,72.16,18613.0,68.9054,68.9054,68.8482,68.8863,18613.0
2023-12-27 14:35:00,72.16,72.2,72.14,72.15,16319.0,68.8863,68.9245,68.8673,68.8768,16319.0
2023-12-27 14:40:00,72.15,72.19,72.11,72.13,47278.0,68.8768,68.915,68.8386,68.8577,47278.0
2023-12-27 14:45:00,72.13,72.17,72.12,72.15,15744.0,68.8577,68.8959,68.8482,68.8768,15744.0
2023-12-27 14:50:00,72.14,72.15,72.09,72.09,37793.0,68.8673,68.8768,68.8195,68.8195,37793.0
2023-12-27 14:55:00,72.09,72.12,72.06,72.11,19491.0,68.8195,68.8482,68.7909,68.8386,19491.0
2023-12-27 15:00:00,72.11,72.17,72.1,72.17,20641.0,68.8386,68.8959,68.8291,68.8959,20641.0
2023-12-27 15:05:00,72.17,72.2,72.15,72.2,33896.0,68.8959,68.9245,68.8768,68.9245,33896.0
2023-12-27 15:10:00,72.19,72.21,72.18,72.19,21605.0,68.915,68.9341,68.9054,68.915,21605.0
2023-12-27 15:15:00,72.19,72.23,72.19,72.21,22504.0,68.915,68.9532,68.915,68.9341,22504.0
2023-12-27 15:20:00,72.21,72.21,72.15,72.16,28280.0,68.9341,68.9341,68.8768,68.8863,28280.0
2023-12-27 15:25:00,72.15,72.17,72.11,72.16,23903.0,68.8768,68.8959,68.8386,68.8863,23903.0
2023-12-27 15:30:00,72.17,72.24,72.16,72.23,25720.0,68.8959,68.9627,68.8863,68.9532,25720.0
2023-12-27 15:35:00,72.23,72.26,72.19,72.2,23203.0,68.9532,68.9818,68.915,68.9245,23203.0
2023-12-27 15:40:00,72.2,72.21,72.09,72.12,25103.0,68.9245,68.9341,68.8195,68.8482,25103.0
2023-12-27 15:45:00,72.11,72.14,72.09,72.12,43939.0,68.8386,68.8673,68.8195,68.8482,43939.0
2023-12-27 15:50:00,72.11,72.15,72.06,72.14,101042.0,68.8386,68.8768,68.7909,68.8673,101042.0
2023-12-27 15:55:00,72.14,72.24,72.13,72.22,267190.0,68.8673,68.9627,68.8577,68.9436,267190.0
2023-12-28 09:30:00,71.78,72.01,71.69,71.93,124956.0,68.9266,69.1475,68.8402,69.0706,124956.0
2023-12-28 09:35:00,71.96,71.98,71.79,71.88,33377.0,69.0995,69.1187,68.9362,69.0226,33377.0
2023-12-28 09:40:00,71.89,71.92,71.79,71.81,41070.0,69.0322,69.061,68.9362,68.9554,41070.0
2023-12-28 09:45:00,71.81,72.04,71.81,71.98,34153.0,68.9554,69.1763,68.9554,69.1187,34153.0
2023-12-28 09:50:00,71.98,72.05,71.95,72.05,21295.0,69.1187,69.1859,69.0899,69.1859,21295.0
2023-12-28 09:55:00,72.06,72.09,71.97,72.03,76688.0,69.1955,69.2243,69.1091,69.1667,76688.0
2023-12-28 10:00:00,72.03,72.13,71.99,72.13,32024.0,69.1667,69.2627,69.1283,69.2627,32024.0
2023-12-28 10:05:00,72.13,72.16,72.01,72.02,35407.0,69.2627,69.2915,69.1475,69.1571,35407.0
2023-12-28 10:10:00,72.01,72.19,72.0,72.19,31225.0,69.1475,69.3203,69.1379,69.3203,31225.0
2023-12-28 10:15:00,72.18,72.2,72.11,72.15,23414.0,69.3107,69.3299,69.2435,69.2819,23414.0
2023-12-28 10:20:00,72.16,72.16,72.05,72.12,37660.0,69.2915,69.2915,69.1859,69.2531,37660.0
2023-12-28 10:25:00,72.12,72.19,72.11,72.19,13794.0,69.2531,69.3203,69.2435,69.3203,13794.0
2023-12-28 10:30:00,72.19,72.2,72.13,72.15,21805.0,69.3203,69.3299,69.2627,69.2819,21805.0
2023-12-28 10:35:00,72.15,72.2,72.13,72.16,19843.0,69.2819,69.3299,69.2627,69.2915,19843.0
2023-12-28 10:40:00,72.17,72.21,72.12,72.13,30346.0,69.3011,69.3395,69.2531,69.2627,30346.0
2023-12-28 10:45:00,72.14,72.16,72.06,72.15,27407.0,69.2723,69.2915,69.1955,69.2819,27407.0
2023-12-28 10:50:00,72.16,72.18,72.15,72.16,17747.0,69.2915,69.3107,69.2819,69.2915,17747.0
2023-12-28 10:55:00,72.15,72.16,72.08,72.11,47341.0,69.2819,69.2915,69.2147,69.2435,47341.0
2023-12-28 11:00:00,72.11,72.19,72.06,72.18,21692.0,69.2435,69.3203,69.1955,69.3107,21692.0
2023-12-28 11:05:00,72.18,72.24,72.17,72.23,18808.0,69.3107,69.3683,69.3011,69.3587,18808.0
2023-12-28 11:10:00,72.23,72.23,72.14,72.15,21740.0,69.3587,69.3587,69.2723,69.2819,21740.0
2023-12-28 11:15:00,72.15,72.18,72.1,72.12,18393.0,69.2819,69.3107,69.2339,69.2531,18393.0
2023-12-28 11:20:00,72.11,72.14,72.1,72.11,23489.0,69.2435,69.2723,69.2339,69.2435,23489.0
2023-12-28 11:25:00,72.12,72.16,72.11,72.15,19444.0,69.2531,69.2915,69.2435,69.2819,19444.0
2023-12-28 11:30:00,72.16,72.18,72.14,72.14,19779.0,69.2915,69.3107,69.2723,69.2723,19779.0
2023-12-28 11:35:00,72.14,72.14,72.07,72.1,24317.0,69.2723,69.2723,69.2051,69.2339,24317.0
2023-12-28 11:40:00,72.11,72.18,72.1,72.17,18201.0,69.2435,69.3107,69.2339,69.3011,18201.0
2023-12-28 11:45:00,72.16,72.17,72.1,72.11,16599.0,69.2915,69.3011,69.2339,69.2435,16599.0
2023-12-28 11:50:00,72.11,72.18,72.11,72.18,14389.0,69.2435,69.3107,69.2435,69.3107,14389.0
2023-12-28 11:55:00,72.18,72.19,72.15,72.16,17910.0,69.3107,69.3203,69.2819,69.2915,17910.0
2023-12-28 12:00:00,72.17,72.23,72.14,72.2,18098.0,69.3011,69.3587,69.2723,69.3299,18098.0
2023-12-28 12:05:00,72.21,72.22,72.17,72.18,22255.0,69.3395,69.3491,69.3011,69.3107,22255.0
2023-12-28 12:10:00,72.17,72.22,72.13,72.14,33552.0,69.3011,69.3491,69.2627,69.2723,33552.0
2023-12-28 12:15:00,72.14,72.16,72.08,72.1,15394.0,69.2723,69.2915,69.2147,69.2339,15394.0
2023-12-28 12:20:00,72.09,72.11,72.06,72.09,17075.0,69.2243,69.2435,69.1955,69.2243,17075.0
2023-12-28 12:25:00,72.09,72.12,72.08,72.11,24436.0,69.2243,69.2531,69.2147,69.2435,24436.0
2023-12-28 12:30:00,72.11,72.12,72.08,72.1,20948.0,69.2435,69.2531,69.2147,69.2339,20948.0
2023-12-28 12:35:00,72.1,72.12,72.09,72.12,30738.0,69.2339,69.2531,69.2243,69.2531,30738.0
2023-12-28 12:40:00,72.12,72.12,72.08,72.12,15331.0,69.2531,69.2531,69.2147,69.2531,15331.0
2023-12-28 12:45:00,72.12,72.15,72.11,72.12,16758.0,69.2531,69.2819,69.2435,69.2531,16758.0
2023-12-28 12:50:00,72.13,72.17,72.11,72.17,19793.0,69.2627,69.3011,69.2435,69.3011,19793.0
2023-12-28 12:55:00,72.17,72.18,72.11,72.13,16132.0,69.3011,69.3107,69.2435,69.2627,16132.0
2023-12-28 13:00:00,72.13,72.14,72.08,72.1,56539.0,69.2627,69.2723,69.2147,69.2339,56539.0
2023-12-28 13:05:00,72.09,72.12,72.05,72.11,31662.0,69.2243,69.2531,69.1859,69.2435,31662.0
2023-12-28 13:10:00,72.12,72.14,72.1,72.13,13694.0,69.2531,69.2723,69.2339,69.2627,13694.0
2023-12-28 13:15:00,72.13,72.21,72.12,72.2,24806.0,69.2627,69.3395,69.2531,69.3299,24806.0
2023-12-28 13:20:00,72.21,72.21,72.16,72.16,25384.0,69.3395,69.3395,69.2915,69.2915,25384.0
2023-12-28 13:25:00,72.15,72.16,72.12,72.15,12197.0,69.2819,69.2915,69.2531,69.2819,12197.0
2023-12-28 13:30:00,72.15,72.19,72.15,72.18,33748.0,69.2819,69.3203,69.2819,69.3107,33748.0
2023-12-28 13:35:00,72.18,72.21,72.16,72.2,22188.0,69.3107,69.3395,69.2915,69.3299,22188.0
2023-12-28 13:40:00,72.2,72.2,72.11,72.14,20593.0,69.3299,69.3299,69.2435,69.2723,20593.0
2023-12-28 13:45:00,72.14,72.18,72.13,72.17,19897.0,69.2723,69.3107,69.2627,69.3011,19897.0
2023-12-28 13:50:00,72.17,72.22,72.16,72.19,23115.0,69.3011,69.3491,69.2915,69.3203,23115.0
2023-12-28 13:55:00,72.2,72.2,72.17,72.19,12803.0,69.3299,69.3299,69.3011,69.3203,12803.0
2023-12-28 14:00:00,72.2,72.24,72.19,72.23,27414.0,69.3299,69.3683,69.3203,69.3587,27414.0
2023-12-28 14:05:00,72.23,72.23,72.16,72.17,22889.0,69.3587,69.3587,69.2915,69.3011,22889.0
2023-12-28 14:10:00,72.17,72.23,72.17,72.22,20348.0,69.3011,69.3587,69.3011,69.3491,20348.0
2023-12-28 14:15:00,72.23,72.26,72.21,72.21,34590.0,69.3587,69.3875,69.3395,69.3395,34590.0
2023-12-28 14:20:00,72.2,72.24,72.19,72.23,16811.0,69.3299,69.3683,69.3203,69.3587,16811.0
2023-12-28 14:25:00,72.23,72.29,72.22,72.27,19458.0,69.3587,69.4163,69.3491,69.3971,19458.0
2023-12-28 14:30:00,72.27,72.28,72.24,72.25,28752.0,69.3971,69.4067,69.3683,69.3779,28752.0
2023-12-28 14:35:00,72.26,72.31,72.25,72.27,20926.0,69.3875,69.4355,69.3779,69.3971,20926.0
2023-12-28 14:40:00,72.27,72.28,72.23,72.23,22346.0,69.3971,69.4067,69.3587,69.3587,22346.0
2023-12-28 14:45:00,72.23,72.28,72.21,72.27,23122.0,69.3587,69.4067,69.3395,69.3971,23122.0
2023-12-28 14:50:00,72.28,72.29,72.25,72.26,14267.0,69.4067,69.4163,69.3779,69.3875,14267.0
2023-12-28 14:55:00,72.26,72.26,72.23,72.25,14733.0,69.3875,69.3875,69.3587,69.3779,14733.0
2023-12-28 15:00:00,72.25,72.25,72.22,72.25,26645.0,69.3779,69.3779,69.3491,69.3779,26645.0
2023-12-28 15:05:00,72.26,72.3,72.25,72.26,35478.0,69.3875,69.4259,69.3779,69.3875,35478.0
2023-12-28 15:10:00,72.25,72.27,72.21,72.26,41256.0,69.3779,69.3971,69.3395,69.3875,41256.0
2023-12-28 15:15:00,72.26,72.31,72.23,72.3,40433.0,69.3875,69.4355,69.3587,69.4259,40433.0
2023-12-28 15:20:00,72.3,72.31,72.24,72.26,29351.0,69.4259,69.4355,69.3683,69.3875,29351.0
2023-12-28 15:25:00,72.26,72.27,72.23,72.26,34789.0,69.3875,69.3971,69.3587,69.3875,34789.0
2023-12-28 15:30:00,72.26,72.31,72.25,72.3,42317.0,69.3875,69.4355,69.3779,69.4259,42317.0
2023-12-28 15:35:00,72.3,72.35,72.3,72.34,38771.0,69.4259,69.4739,69.4259,69.4643,38771.0
2023-12-28 15:40:00,72.34,72.34,72.28,72.3,38116.0,69.4643,69.4643,69.4067,69.4259,38116.0
2023-12-28 15:45:00,72.31,72.32,72.25,72.28,60979.0,69.4355,69.4451,69.3779,69.4067,60979.0
2023-12-28 15:50:00,72.28,72.32,72.23,72.26,135906.0,69.4067,69.4451,69.3587,69.3875,135906.0
2023-12-28 15:55:00,72.24,72.31,72.23,72.26,399422.0,69.3683,69.4355,69.3587,69.3875,399422.0
2023-12-29 09:30:00,72.17,72.31,72.11,72.26,59081.0,69.3011,69.4355,69.2435,69.3875,59081.0
2023-12-29 09:35:00,72.25,72.35,72.22,72.34,13042.0,69.3779,69.4739,69.3491,69.4643,13042.0
2023-12-29 09:40:00,72.34,72.4,72.32,72.32,15575.0,69.4643,69.522,69.4451,69.4451,15575.0
2023-12-29 09:45:00,72.32,72.35,72.26,72.26,10927.0,69.4451,69.4739,69.3875,69.3875,10927.0
2023-12-29 09:50:00,72.28,72.37,72.26,72.26,24985.0,69.4067,69.4932,69.3875,69.3875,24985.0
2023-12-29 09:55:00,72.26,72.28,72.18,72.23,45281.0,69.3875,69.4067,69.3107,69.3587,45281.0
2023-12-29 10:00:00,72.23,72.31,72.23,72.25,62005.0,69.3587,69.4355,69.3587,69.3779,62005.0
2023-12-29 10:05:00,72.25,72.38,72.23,72.33,83920.0,69.3779,69.5028,69.3587,69.4547,83920.0
2023-12-29 10:10:00,72.33,72.42,72.29,72.41,34891.0,69.4547,69.5412,69.4163,69.5316,34891.0
2023-12-29 10:15:00,72.41,72.46,72.39,72.45,22496.0,69.5316,69.5796,69.5124,69.57,22496.0
2023-12-29 10:20:00,72.45,72.51,72.44,72.45,20233.0,69.57,69.6276,69.5604,69.57,20233.0
2023-12-29 10:25:00,72.45,72.49,72.44,72.48,9612.0,69.57,69.6084,69.5604,69.5988,9612.0
2023-12-29 10:30:00,72.48,72.56,72.48,72.53,33265.0,69.5988,69.6756,69.5988,69.6468,33265.0
2023-12-29 10:35:00,72.53,72.56,72.49,72.5,16218.0,69.6468,69.6756,69.6084,69.618,16218.0
2023-12-29 10:40:00,72.5,72.61,72.49,72.55,16769.0,69.618,69.7236,69.6084,69.666,16769.0
2023-12-29 10:45:00,72.55,72.6,72.49,72.52,25994.0,69.666,69.714,69.6084,69.6372,25994.0
2023-12-29 10:50:00,72.53,72.59,72.52,72.55,21665.0,69.6468,69.7044,69.6372,69.666,21665.0
2023-12-29 10:55:00,72.54,72.56,72.47,72.47,12476.0,69.6564,69.6756,69.5892,69.5892,12476.0
2023-12-29 11:00:00,72.48,72.52,72.48,72.52,14994.0,69.5988,69.6372,69.5988,69.6372,14994.0
2023-12-29 11:05:00,72.53,72.57,72.51,72.53,20080.0,69.6468,69.6852,69.6276,69.6468,20080.0
2023-12-29 11:10:00,72.53,72.54,72.49,72.49,10970.0,69.6468,69.6564,69.6084,69.6084,10970.0
2023-12-29 11:15:00,72.5,72.55,72.46,72.54,19164.0,69.618,69.666,69.5796,69.6564,19164.0
2023-12-29 11:20:00,72.55,72.55,72.5,72.53,10447.0,69.666,69.666,69.618,69.6468,10447.0
2023-12-29 11:25:00,72.53,72.55,72.47,72.48,11572.0,69.6468,69.666,69.5892,69.5988,11572.0
2023-12-29 11:30:00,72.48,72.53,72.47,72.47,15680.0,69.5988,69.6468,69.5892,69.5892,15680.0
2023-12-29 11:35:00,72.47,72.49,72.46,72.49,16642.0,69.5892,69.6084,69.5796,69.6084,16642.0
2023-12-29 11:40:00,72.49,72.52,72.45,72.47,11333.0,69.6084,69.6372,69.57,69.5892,11333.0
2023-12-29 11:45:00,72.46,72.48,72.41,72.41,14166.0,69.5796,69.5988,69.5316,69.5316,14166.0
2023-12-29 11:50:00,72.41,72.42,72.33,72.34,16700.0,69.5316,69.5412,69.4547,69.4643,16700.0
2023-12-29 11:55:00,72.34,72.36,72.32,72.32,17633.0,69.4643,69.4836,69.4451,69.4451,17633.0
2023-12-29 12:00:00,72.31,72.36,72.27,72.3,21781.0,69.4355,69.4836,69.3971,69.4259,21781.0
2023-12-29 12:05:00,72.3,72.31,72.27,72.27,16357.0,69.4259,69.4355,69.3971,69.3971,16357.0
2023-12-29 12:10:00,72.28,72.3,72.23,72.29,27462.0,69.4067,69.4259,69.3587,69.4163,27462.0
2023-12-29 12:15:00,72.28,72.31,72.26,72.31,18020.0,69.4067,69.4355,69.3875,69.4355,18020.0
2023-12-29 12:20:00,72.3,72.32,72.25,72.31,20883.0,69.4259,69.4451,69.3779,69.4355,20883.0
2023-12-29 12:25:00,72.3,72.33,72.29,72.3,10058.0,69.4259,69.4547,69.4163,69.4259,10058.0
2023-12-29 12:30:00,72.31,72.36,72.27,72.35,30478.0,69.4355,69.4836,69.3971,69.4739,30478.0
2023-12-29 12:35:00,72.34,72.39,72.34,72.39,11976.0,69.4643,69.5124,69.4643,69.5124,11976.0
2023-12-29 12:40:00,72.39,72.41,72.38,72.41,14227.0,69.5124,69.5316,69.5028,69.5316,14227.0
2023-12-29 12:45:00,72.42,72.44,72.35,72.38,23659.0,69.5412,69.5604,69.4739,69.5028,23659.0
2023-12-29 12:50:00,72.38,72.45,72.37,72.43,11499.0,69.5028,69.57,69.4932,69.5508,11499.0
2023-12-29 12:55:00,72.44,72.49,72.43,72.47,13172.0,69.5604,69.6084,69.5508,69.5892,13172.0
2023-12-29 13:00:00,72.46,72.5,72.42,72.48,14513.0,69.5796,69.618,69.5412,69.5988,14513.0
2023-12-29 13:05:00,72.48,72.51,72.45,72.45,18680.0,69.5988,69.6276,69.57,69.57,18680.0
2023-12-29 13:10:00,72.45,72.48,72.42,72.45,19492.0,69.57,69.5988,69.5412,69.57,19492.0
2023-12-29 13:15:00,72.45,72.46,72.39,72.43,27158.0,69.57,69.5796,69.5124,69.5508,27158.0
2023-12-29 13:20:00,72.43,72.45,72.41,72.42,11751.0,69.5508,69.57,69.5316,69.5412,11751.0
2023-12-29 13:25:00,72.42,72.44,72.39,72.42,13447.0,69.5412,69.5604,69.5124,69.5412,13447.0
2023-12-29 13:30:00,72.43,72.45,72.4,72.42,15346.0,69.5508,69.57,69.522,69.5412,15346.0
2023-12-29 13:35:00,72.43,72.49,72.42,72.48,13728.0,69.5508,69.6084,69.5412,69.5988,13728.0
2023-12-29 13:40:00,72.48,72.5,72.45,72.5,20302.0,69.5988,69.618,69.57,69.618,20302.0
2023-12-29 13:45:00,72.49,72.53,72.46,72.53,16089.0,69.6084,69.6468,69.5796,69.6468,16089.0
2023-12-29 13:50:00,72.52,72.54,72.48,72.49,13625.0,69.6372,69.6564,69.5988,69.6084,13625.0
2023-12-29 13:55:00,72.48,72.48,72.45,72.46,11711.0,69.5988,69.5988,69.57,69.5796,11711.0
2023-12-29 14:00:00,72.47,72.52,72.47,72.52,14414.0,69.5892,69.6372,69.5892,69.6372,14414.0
2023-12-29 14:05:00,72.51,72.54,72.49,72.5,14826.0,69.6276,69.6564,69.6084,69.618,14826.0
2023-12-29 14:10:00,72.49,72.51,72.46,72.49,14877.0,69.6084,69.6276,69.5796,69.6084,14877.0
2023-12-29 14:15:00,72.49,72.52,72.48,72.51,10606.0,69.6084,69.6372,69.5988,69.6276,10606.0
2023-12-29 14:20:00,72.51,72.55,72.49,72.53,15957.0,69.6276,69.666,69.6084,69.6468,15957.0
2023-12-29 14:25:00,72.53,72.58,72.5,72.52,16463.0,69.6468,69.6948,69.618,69.6372,16463.0
2023-12-29 14:30:00,72.52,72.54,72.51,72.53,10585.0,69.6372,69.6564,69.6276,69.6468,10585.0
2023-12-29 14:35:00,72.53,72.56,72.52,72.54,12776.0,69.6468,69.6756,69.6372,69.6564,12776.0
2023-12-29 14:40:00,72.54,72.54,72.51,72.53,17646.0,69.6564,69.6564,69.6276,69.6468,17646.0
2023-12-29 14:45:00,72.53,72.55,72.52,72.55,13963.0,69.6468,69.666,69.6372,69.666,13963.0
2023-12-29 14:50:00,72.55,72.59,72.53,72.56,18683.0,69.666,69.7044,69.6468,69.6756,18683.0
2023-12-29 14:55:00,72.56,72.59,72.55,72.57,17440.0,69.6756,69.7044,69.666,69.6852,17440.0
2023-12-29 15:00:00,72.58,72.59,72.54,72.55,15875.0,69.6948,69.7044,69.6564,69.666,15875.0
2023-12-29 15:05:00,72.55,72.64,72.54,72.64,20780.0,69.666,69.7524,69.6564,69.7524,20780.0
2023-12-29 15:10:00,72.64,72.65,72.6,72.63,36720.0,69.7524,69.762,69.714,69.7428,36720.0
2023-12-29 15:15:00,72.63,72.63,72.55,72.56,34121.0,69.7428,69.7428,69.666,69.6756,34121.0
2023-12-29 15:20:00,72.55,72.57,72.5,72.55,27800.0,69.666,69.6852,69.618,69.666,27800.0
2023-12-29 15:25:00,72.55,72.62,72.53,72.61,27936.0,69.666,69.7332,69.6468,69.7236,27936.0
2023-12-29 15:30:00,72.61,72.62,72.55,72.56,46851.0,69.7236,69.7332,69.666,69.6756,46851.0
2023-12-29 15:35:00,72.56,72.6,72.56,72.59,33252.0,69.6756,69.714,69.6756,69.7044,33252.0
2023-12-29 15:40:00,72.59,72.6,72.53,72.53,42980.0,69.7044,69.714,69.6468,69.6468,42980.0
2023-12-29 15:45:00,72.53,72.56,72.51,72.52,63966.0,69.6468,69.6756,69.6276,69.6372,63966.0
2023-12-29 15:50:00,72.52,72.55,72.36,72.37,253504.0,69.6372,69.666,69.4836,69.4932,253504.0
2023-12-29 15:55:00,72.37,72.49,72.31,72.44,569382.0,69.4932,69.6084,69.4355,69.5604,569382.0
2024-01-02 09:30:00,72.37,72.93,72.37,72.92,129017.0,69.4932,70.0309,69.4932,70.0213,129017.0
2024-01-02 09:35:00,72.9,73.01,72.78,72.81,62718.0,70.0021,70.1077,69.8869,69.9157,62718.0
2024-01-02 09:40:00,72.82,73.18,72.82,73.07,69250.0,69.9253,70.271,69.9253,70.1653,69250.0
2024-01-02 09:45:00,73.09,73.23,73.01,73.1,46527.0,70.1845,70.319,70.1077,70.1941,46527.0
2024-01-02 09:50:00,73.11,73.17,72.95,73.12,40965.0,70.2037,70.2614,70.0501,70.2133,40965.0
2024-01-02 09:55:00,73.13,73.21,73.09,73.2,44053.0,70.2229,70.2998,70.1845,70.2902,44053.0
2024-01-02 10:00:00,73.2,73.28,73.11,73.18,44123.0,70.2902,70.367,70.2037,70.271,44123.0
2024-01-02 10:05:00,73.18,73.25,73.16,73.18,32927.0,70.271,70.3382,70.2518,70.271,32927.0
2024-01-02 10:10:00,73.17,73.36,73.17,73.28,38095.0,70.2614,70.4438,70.2614,70.367,38095.0
2024-01-02 10:15:00,73.28,73.35,73.25,73.26,35597.0,70.367,70.4342,70.3382,70.3478,35597.0
2024-01-02 10:20:00,73.26,73.32,73.17,73.19,43700.0,70.3478,70.4054,70.2614,70.2806,43700.0
2024-01-02 10:25:00,73.2,73.3,73.2,73.3,25118.0,70.2902,70.3862,70.2902,70.3862,25118.0
2024-01-02 10:30:00,73.31,73.38,73.23,73.27,71830.0,70.3958,70.463,70.319,70.3574,71830.0
2024-01-02 10:35:00,73.28,73.44,73.27,73.44,30422.0,70.367,70.5206,70.3574,70.5206,30422.0
2024-01-02 10:40:00,73.45,73.53,73.43,73.52,29958.0,70.5302,70.607,70.511,70.5974,29958.0
2024-01-02 10:45:00,73.52,73.79,73.51,73.79,31603.0,70.5974,70.8567,70.5878,70.8567,31603.0
2024-01-02 10:50:00,73.8,73.82,73.71,73.72,54806.0,70.8663,70.8855,70.7799,70.7895,54806.0
2024-01-02 10:55:00,73.72,73.78,73.62,73.76,43295.0,70.7895,70.8471,70.6935,70.8279,43295.0
2024-01-02 11:00:00,73.77,73.77,73.67,73.69,42831.0,70.8375,70.8375,70.7415,70.7607,42831.0
2024-01-02 11:05:00,73.7,73.8,73.7,73.77,29457.0,70.7703,70.8663,70.7703,70.8375,29457.0
2024-01-02 11:10:00,73.78,73.78,73.67,73.7,46651.0,70.8471,70.8471,70.7415,70.7703,46651.0
2024-01-02 11:15:00,73.7,73.75,73.59,73.64,30672.0,70.7703,70.8183,70.6647,70.7127,30672.0
2024-01-02 11:20:00,73.63,73.68,73.58,73.67,37330.0,70.7031,70.7511,70.6551,70.7415,37330.0
2024-01-02 11:25:00,73.67,73.67,73.52,73.52,27658.0,70.7415,70.7415,70.5974,70.5974,27658.0
2024-01-02 11:30:00,73.52,73.63,73.48,73.61,19229.0,70.5974,70.7031,70.559,70.6839,19229.0
2024-01-02 11:35:00,73.61,73.61,73.55,73.56,14699.0,70.6839,70.6839,70.6262,70.6358,14699.0
2024-01-02 11:40:00,73.57,73.6,73.56,73.6,25481.0,70.6455,70.6743,70.6358,70.6743,25481.0
2024-01-02 11:45:00,73.59,73.65,73.59,73.61,31172.0,70.6647,70.7223,70.6647,70.6839,31172.0
2024-01-02 11:50:00,73.61,73.68,73.59,73.66,24203.0,70.6839,70.7511,70.6647,70.7319,24203.0
2024-01-02 11:55:00,73.65,73.68,73.59,73.62,25313.0,70.7223,70.7511,70.6647,70.6935,25313.0
2024-01-02 12:00:00,73.62,73.68,73.61,73.62,51764.0,70.6935,70.7511,70.6839,70.6935,51764.0
2024-01-02 12:05:00,73.61,73.65,73.56,73.64,25637.0,70.6839,70.7223,70.6358,70.7127,25637.0
2024-01-02 12:10:00,73.63,73.66,73.6,73.65,21530.0,70.7031,70.7319,70.6743,70.7223,21530.0
2024-01-02 12:15:00,73.64,73.7,73.61,73.68,58479.0,70.7127,70.7703,70.6839,70.7511,58479.0
2024-01-02 12:20:00,73.68,73.77,73.68,73.77,23283.0,70.7511,70.8375,70.7511,70.8375,23283.0
2024-01-02 12:25:00,73.76,73.81,73.74,73.81,14238.0,70.8279,70.8759,70.8087,70.8759,14238.0
2024-01-02 12:30:00,73.81,73.83,73.74,73.76,19838.0,70.8759,70.8951,70.8087,70.8279,19838.0
2024-01-02 12:35:00,73.76,73.79,73.74,73.74,48132.0,70.8279,70.8567,70.8087,70.8087,48132.0
2024-01-02 12:40:00,73.74,73.75,73.64,73.67,25627.0,70.8087,70.8183,70.7127,70.7415,25627.0
2024-01-02 12:45:00,73.66,73.72,73.64,73.68,17800.0,70.7319,70.7895,70.7127,70.7511,17800.0
2024-01-02 12:50:00,73.69,73.7,73.63,73.69,11846.0,70.7607,70.7703,70.7031,70.7607,11846.0
2024-01-02 12:55:00,73.69,73.69,73.66,73.67,17504.0,70.7607,70.7607,70.7319,70.7415,17504.0
2024-01-02 13:00:00,73.68,73.69,73.62,73.62,16903.0,70.7511,70.7607,70.6935,70.6935,16903.0
2024-01-02 13:05:00,73.62,73.68,73.6,73.67,12692.0,70.6935,70.7511,70.6743,70.7415,12692.0
2024-01-02 13:10:00,73.67,73.72,73.67,73.7,20235.0,70.7415,70.7895,70.7415,70.7703,20235.0
2024-01-02 13:15:00,73.69,73.72,73.68,73.72,18902.0,70.7607,70.7895,70.7511,70.7895,18902.0
2024-01-02 13:20:00,73.72,73.72,73.58,73.62,56824.0,70.7895,70.7895,70.6551,70.6935,56824.0
2024-01-02 13:25:00,73.62,73.73,73.61,73.7,32944.0,70.6935,70.7991,70.6839,70.7703,32944.0
2024-01-02 13:30:00,73.7,73.76,73.67,73.75,20520.0,70.7703,70.8279,70.7415,70.8183,20520.0
2024-01-02 13:35:00,73.76,73.82,73.75,73.82,15595.0,70.8279,70.8855,70.8183,70.8855,15595.0
2024-01-02 13:40:00,73.82,73.86,73.79,73.79,32450.0,70.8855,70.9239,70.8567,70.8567,32450.0
2024-01-02 13:45:00,73.78,73.79,73.73,73.74,23843.0,70.8471,70.8567,70.7991,70.8087,23843.0
2024-01-02 13:50:00,73.75,73.79,73.7,73.72,28222.0,70.8183,70.8567,70.7703,70.7895,28222.0
2024-01-02 13:55:00,73.73,73.75,73.69,73.75,41744.0,70.7991,70.8183,70.7607,70.8183,41744.0
2024-01-02 14:00:00,73.74,73.85,73.72,73.85,33847.0,70.8087,70.9143,70.7895,70.9143,33847.0
2024-01-02 14:05:00,73.85,73.88,73.79,73.81,34407.0,70.9143,70.9431,70.8567,70.8759,34407.0
2024-01-02 14:10:00,73.82,73.88,73.82,73.84,37879.0,70.8855,70.9431,70.8855,70.9047,37879.0
2024-01-02 14:15:00,73.84,73.92,73.83,73.92,28309.0,70.9047,70.9815,70.8951,70.9815,28309.0
2024-01-02 14:20:00,73.92,73.95,73.89,73.91,38554.0,70.9815,71.0103,70.9527,70.9719,38554.0
2024-01-02 14:25:00,73.9,73.92,73.86,73.87,44844.0,70.9623,70.9815,70.9239,70.9335,44844.0
2024-01-02 14:30:00,73.87,73.96,73.84,73.84,26342.0,70.9335,71.0199,70.9047,70.9047,26342.0
2024-01-02 14:35:00,73.84,73.84,73.76,73.83,36380.0,70.9047,70.9047,70.8279,70.8951,36380.0
2024-01-02 14:40:00,73.84,73.9,73.84,73.84,23657.0,70.9047,70.9623,70.9047,70.9047,23657.0
2024-01-02 14:45:00,73.84,73.87,73.83,73.86,26577.0,70.9047,70.9335,70.8951,70.9239,26577.0
2024-01-02 14:50:00,73.86,73.94,73.86,73.9,33338.0,70.9239,71.0007,70.9239,70.9623,33338.0
2024-01-02 14:55:00,73.9,73.9,73.83,73.87,33114.0,70.9623,70.9623,70.8951,70.9335,33114.0
2024-01-02 15:00:00,73.87,73.88,73.83,73.86,41559.0,70.9335,70.9431,70.8951,70.9239,41559.0
2024-01-02 15:05:00,73.86,73.86,73.77,73.81,42245.0,70.9239,70.9239,70.8375,70.8759,42245.0
2024-01-02 15:10:00,73.81,73.85,73.78,73.85,40613.0,70.8759,70.9143,70.8471,70.9143,40613.0
2024-01-02 15:15:00,73.85,73.85,73.75,73.84,66055.0,70.9143,70.9143,70.8183,70.9047,66055.0
2024-01-02 15:20:00,73.84,73.91,73.81,73.84,59913.0,70.9047,70.9719,70.8759,70.9047,59913.0
2024-01-02 15:25:00,73.84,73.88,73.8,73.84,64510.0,70.9047,70.9431,70.8663,70.9047,64510.0
2024-01-02 15:30:00,73.84,73.91,73.8,73.84,60653.0,70.9047,70.9719,70.8663,70.9047,60653.0
2024-01-02 15:35:00,73.84,73.88,73.79,73.81,51696.0,70.9047,70.9431,70.8567,70.8759,51696.0
2024-01-02 15:40:00,73.82,73.83,73.72,73.75,52761.0,70.8855,70.8951,70.7895,70.8183,52761.0
2024-01-02 15:45:00,73.74,73.84,73.73,73.83,73023.0,70.8087,70.9047,70.7991,70.8951,73023.0
2024-01-02 15:50:00,73.83,73.9,73.8,73.84,185201.0,70.8951,70.9623,70.8663,70.9047,185201.0
2024-01-02 15:55:00,73.84,73.91,73.8,73.84,394474.0,70.9047,70.9719,70.8663,70.9047,394474.0
2024-01-03 09:30:00,74.42,74.43,73.83,74.02,204111.0,71.4617,71.4713,70.8951,71.0776,204111.0
2024-01-03 09:35:00,73.96,74.04,73.65,73.98,39801.0,71.0199,71.0968,70.7223,71.0392,39801.0
2024-01-03 09:40:00,73.97,73.99,73.63,73.71,38888.0,71.0296,71.0488,70.7031,70.7799,38888.0
2024-01-03 09:45:00,73.68,73.88,73.64,73.88,73089.0,70.7511,70.9431,70.7127,70.9431,73089.0
2024-01-03 09:50:00,73.87,74.02,73.83,73.98,55494.0,70.9335,71.0776,70.8951,71.0392,55494.0
2024-01-03 09:55:00,73.99,74.03,73.94,73.98,34801.0,71.0488,71.0872,71.0007,71.0392,34801.0
2024-01-03 10:00:00,73.97,74.03,73.72,73.81,60132.0,71.0296,71.0872,70.7895,70.8759,60132.0
2024-01-03 10:05:00,73.85,73.91,73.67,73.7,28419.0,70.9143,70.9719,70.7415,70.7703,28419.0
2024-01-03 10:10:00,73.7,73.83,73.67,73.77,24914.0,70.7703,70.8951,70.7415,70.8375,24914.0
2024-01-03 10:15:00,73.78,73.84,73.73,73.77,35385.0,70.8471,70.9047,70.7991,70.8375,35385.0
2024-01-03 10:20:00,73.77,73.82,73.7,73.73,28804.0,70.8375,70.8855,70.7703,70.7991,28804.0
2024-01-03 10:25:00,73.73,73.89,73.72,73.85,24689.0,70.7991,70.9527,70.7895,70.9143,24689.0
2024-01-03 10:30:00,73.85,73.86,73.77,73.84,27436.0,70.9143,70.9239,70.8375,70.9047,27436.0
2024-01-03 10:35:00,73.84,73.91,73.82,73.85,37980.0,70.9047,70.9719,70.8855,70.9143,37980.0
2024-01-03 10:40:00,73.84,73.87,73.76,73.84,22638.0,70.9047,70.9335,70.8279,70.9047,22638.0
2024-01-03 10:45:00,73.86,73.9,73.83,73.84,34063.0,70.9239,70.9623,70.8951,70.9047,34063.0
2024-01-03 10:50:00,73.84,73.84,73.67,73.7,34511.0,70.9047,70.9047,70.7415,70.7703,34511.0
2024-01-03 10:55:00,73.7,73.72,73.65,73.72,43405.0,70.7703,70.7895,70.7223,70.7895,43405.0
2024-01-03 11:00:00,73.71,73.76,73.68,73.75,39882.0,70.7799,70.8279,70.7511,70.8183,39882.0
2024-01-03 11:05:00,73.75,73.81,73.73,73.78,29301.0,70.8183,70.8759,70.7991,70.8471,29301.0
2024-01-03 11:10:00,73.78,73.79,73.74,73.77,15964.0,70.8471,70.8567,70.8087,70.8375,15964.0
2024-01-03 11:15:00,73.77,73.81,73.7,73.72,27696.0,70.8375,70.8759,70.7703,70.7895,27696.0
2024-01-03 11:20:00,73.72,73.78,73.68,73.77,25726.0,70.7895,70.8471,70.7511,70.8375,25726.0
2024-01-03 11:25:00,73.77,73.82,73.76,73.8,19040.0,70.8375,70.8855,70.8279,70.8663,19040.0
2024-01-03 11:30:00,73.8,73.82,73.64,73.66,33834.0,70.8663,70.8855,70.7127,70.7319,33834.0
2024-01-03 11:35:00,73.67,73.72,73.66,73.71,29808.0,70.7415,70.7895,70.7319,70.7799,29808.0
2024-01-03 11:40:00,73.7,73.74,73.65,73.74,35711.0,70.7703,70.8087,70.7223,70.8087,35711.0
2024-01-03 11:45:00,73.73,73.74,73.67,73.68,18853.0,70.7991,70.8087,70.7415,70.7511,18853.0
2024-01-03 11:50:00,73.68,73.72,73.62,73.64,23307.0,70.7511,70.7895,70.6935,70.7127,23307.0
2024-01-03 11:55:00,73.63,73.65,73.62,73.63,20707.0,70.7031,70.7223,70.6935,70.7031,20707.0
2024-01-03 12:00:00,73.63,73.66,73.59,73.64,27984.0,70.7031,70.7319,70.6647,70.7127,27984.0
2024-01-03 12:05:00,73.64,73.65,73.58,73.6,22519.0,70.7127,70.7223,70.6551,70.6743,22519.0
2024-01-03 12:10:00,73.59,73.61,73.5,73.54,72408.0,70.6647,70.6839,70.5782,70.6166,72408.0
2024-01-03 12:15:00,73.55,73.6,73.51,73.53,28263.0,70.6262,70.6743,70.5878,70.607,28263.0
2024-01-03 12:20:00,73.53,73.58,73.53,73.54,16411.0,70.607,70.6551,70.607,70.6166,16411.0
2024-01-03 12:25:00,73.53,73.6,73.53,73.57,45199.0,70.607,70.6743,70.607,70.6455,45199.0
2024-01-03 12:30:00,73.58,73.62,73.57,73.61,17169.0,70.6551,70.6935,70.6455,70.6839,17169.0
2024-01-03 12:35:00,73.61,73.63,73.59,73.61,16703.0,70.6839,70.7031,70.6647,70.6839,16703.0
2024-01-03 12:40:00,73.61,73.69,73.6,73.64,23421.0,70.6839,70.7607,70.6743,70.7127,23421.0
2024-01-03 12:45:00,73.64,73.65,73.57,73.62,41153.0,70.7127,70.7223,70.6455,70.6935,41153.0
2024-01-03 12:50:00,73.61,73.61,73.57,73.6,19530.0,70.6839,70.6839,70.6455,70.6743,19530.0
2024-01-03 12:55:00,73.59,73.61,73.58,73.61,18366.0,70.6647,70.6839,70.6551,70.6839,18366.0
2024-01-03 13:00:00,73.61,73.66,73.57,73.57,21123.0,70.6839,70.7319,70.6455,70.6455,21123.0
2024-01-03 13:05:00,73.57,73.61,73.53,73.61,20174.0,70.6455,70.6839,70.607,70.6839,20174.0
2024-01-03 13:10:00,73.61,73.63,73.55,73.56,29934.0,70.6839,70.7031,70.6262,70.6358,29934.0
2024-01-03 13:15:00,73.56,73.56,73.53,73.54,21735.0,70.6358,70.6358,70.607,70.6166,21735.0
2024-01-03 13:20:00,73.53,73.54,73.46,73.46,15370.0,70.607,70.6166,70.5398,70.5398,15370.0
2024-01-03 13:25:00,73.47,73.47,73.41,73.45,17275.0,70.5494,70.5494,70.4918,70.5302,17275.0
2024-01-03 13:30:00,73.45,73.48,73.42,73.43,15319.0,70.5302,70.559,70.5014,70.511,15319.0
2024-01-03 13:35:00,73.42,73.48,73.4,73.47,14235.0,70.5014,70.559,70.4822,70.5494,14235.0
2024-01-03 13:40:00,73.48,73.52,73.47,73.48,17404.0,70.559,70.5974,70.5494,70.559,17404.0
2024-01-03 13:45:00,73.47,73.48,73.44,73.47,15015.0,70.5494,70.559,70.5206,70.5494,15015.0
2024-01-03 13:50:00,73.47,73.49,73.44,73.47,22215.0,70.5494,70.5686,70.5206,70.5494,22215.0
2024-01-03 13:55:00,73.47,73.5,73.38,73.43,40327.0,70.5494,70.5782,70.463,70.511,40327.0
2024-01-03 14:00:00,73.42,73.5,73.37,73.45,26543.0,70.5014,70.5782,70.4534,70.5302,26543.0
2024-01-03 14:05:00,73.45,73.47,73.39,73.44,18967.0,70.5302,70.5494,70.4726,70.5206,18967.0
2024-01-03 14:10:00,73.44,73.51,73.41,73.46,16374.0,70.5206,70.5878,70.4918,70.5398,16374.0
2024-01-03 14:15:00,73.46,73.47,73.43,73.45,19166.0,70.5398,70.5494,70.511,70.5302,19166.0
2024-01-03 14:20:00,73.45,73.53,73.42,73.53,24646.0,70.5302,70.607,70.5014,70.607,24646.0
2024-01-03 14:25:00,73.53,73.65,73.51,73.59,34195.0,70.607,70.7223,70.5878,70.6647,34195.0
2024-01-03 14:30:00,73.6,73.65,73.53,73.64,27296.0,70.6743,70.7223,70.607,70.7127,27296.0
2024-01-03 14:35:00,73.63,73.65,73.55,73.56,26790.0,70.7031,70.7223,70.6262,70.6358,26790.0
2024-01-03 14:40:00,73.56,73.59,73.5,73.57,15097.0,70.6358,70.6647,70.5782,70.6455,15097.0
2024-01-03 14:45:00,73.57,73.58,73.51,73.54,14350.0,70.6455,70.6551,70.5878,70.6166,14350.0
2024-01-03 14:50:00,73.55,73.55,73.48,73.5,18474.0,70.6262,70.6262,70.559,70.5782,18474.0
2024-01-03 14:55:00,73.51,73.55,73.49,73.5,18291.0,70.5878,70.6262,70.5686,70.5782,18291.0
2024-01-03 15:00:00,73.5,73.5,73.38,73.39,20490.0,70.5782,70.5782,70.463,70.4726,20490.0
2024-01-03 15:05:00,73.38,73.43,73.36,73.4,28472.0,70.463,70.511,70.4438,70.4822,28472.0
2024-01-03 15:10:00,73.41,73.41,73.36,73.37,27387.0,70.4918,70.4918,70.4438,70.4534,27387.0
2024-01-03 15:15:00,73.36,73.36,73.29,73.35,21773.0,70.4438,70.4438,70.3766,70.4342,21773.0
2024-01-03 15:20:00,73.36,73.37,73.31,73.32,22011.0,70.4438,70.4534,70.3958,70.4054,22011.0
2024-01-03 15:25:00,73.32,73.37,73.31,73.37,31573.0,70.4054,70.4534,70.3958,70.4534,31573.0
2024-01-03 15:30:00,73.37,73.42,73.33,73.37,29603.0,70.4534,70.5014,70.415,70.4534,29603.0
2024-01-03 15:35:00,73.37,73.41,73.35,73.41,29916.0,70.4534,70.4918,70.4342,70.4918,29916.0
2024-01-03 15:40:00,73.4,73.44,73.38,73.4,35519.0,70.4822,70.5206,70.463,70.4822,35519.0
2024-01-03 15:45:00,73.39,73.46,73.38,73.42,49162.0,70.4726,70.5398,70.463,70.5014,49162.0
2024-01-03 15:50:00,73.41,73.43,73.2,73.26,201946.0,70.4918,70.511,70.2902,70.3478,201946.0
2024-01-03 15:55:00,73.26,73.36,73.25,73.27,324899.0,70.3478,70.4438,70.3382,70.3574,324899.0
2024-01-04 09:30:00,73.09,73.48,73.04,73.41,103528.0,70.1845,70.559,70.1365,70.4918,103528.0
2024-01-04 09:35:00,73.39,73.56,73.34,73.51,25025.0,70.4726,70.6358,70.4246,70.5878,25025.0
2024-01-04 09:40:00,73.52,73.59,73.45,73.56,23555.0,70.5974,70.6647,70.5302,70.6358,23555.0
2024-01-04 09:45:00,73.53,73.55,73.45,73.52,26044.0,70.607,70.6262,70.5302,70.5974,26044.0
2024-01-04 09:50:00,73.51,73.61,73.47,73.5,40112.0,70.5878,70.6839,70.5494,70.5782,40112.0
2024-01-04 09:55:00,73.5,73.53,73.46,73.5,29841.0,70.5782,70.607,70.5398,70.5782,29841.0
2024-01-04 10:00:00,73.52,73.66,73.51,73.53,24935.0,70.5974,70.7319,70.5878,70.607,24935.0
2024-01-04 10:05:00,73.53,73.64,73.53,73.59,35043.0,70.607,70.7127,70.607,70.6647,35043.0
2024-01-04 10:10:00,73.59,73.62,73.51,73.57,46356.0,70.6647,70.6935,70.5878,70.6455,46356.0
2024-01-04 10:15:00,73.59,73.59,73.45,73.45,33847.0,70.6647,70.6647,70.5302,70.5302,33847.0
2024-01-04 10:20:00,73.45,73.53,73.38,73.39,31235.0,70.5302,70.607,70.463,70.4726,31235.0
2024-01-04 10:25:00,73.39,73.54,73.35,73.53,25637.0,70.4726,70.6166,70.4342,70.607,25637.0
2024-01-04 10:30:00,73.53,73.62,73.52,73.62,18202.0,70.607,70.6935,70.5974,70.6935,18202.0
2024-01-04 10:35:00,73.62,73.65,73.58,73.62,16073.0,70.6935,70.7223,70.6551,70.6935,16073.0
2024-01-04 10:40:00,73.62,73.71,73.61,73.69,21587.0,70.6935,70.7799,70.6839,70.7607,21587.0
2024-01-04 10:45:00,73.69,73.73,73.64,73.7,24118.0,70.7607,70.7991,70.7127,70.7703,24118.0
2024-01-04 10:50:00,73.7,73.72,73.64,73.68,37583.0,70.7703,70.7895,70.7127,70.7511,37583.0
2024-01-04 10:55:00,73.67,73.79,73.62,73.78,29447.0,70.7415,70.8567,70.6935,70.8471,29447.0
2024-01-04 11:00:00,73.79,73.8,73.73,73.75,24013.0,70.8567,70.8663,70.7991,70.8183,24013.0
2024-01-04 11:05:00,73.75,73.78,73.69,73.7,69195.0,70.8183,70.8471,70.7607,70.7703,69195.0
2024-01-04 11:10:00,73.69,73.85,73.69,73.84,35135.0,70.7607,70.9143,70.7607,70.9047,35135.0
2024-01-04 11:15:00,73.83,73.86,73.73,73.73,43670.0,70.8951,70.9239,70.7991,70.7991,43670.0
2024-01-04 11:20:00,73.73,73.79,73.7,73.78,16824.0,70.7991,70.8567,70.7703,70.8471,16824.0
2024-01-04 11:25:00,73.79,73.85,73.78,73.78,20352.0,70.8567,70.9143,70.8471,70.8471,20352.0
2024-01-04 11:30:00,73.8,73.81,73.68,73.7,24694.0,70.8663,70.8759,70.7511,70.7703,24694.0
2024-01-04 11:35:00,73.7,73.71,73.64,73.67,16669.0,70.7703,70.7799,70.7127,70.7415,16669.0
2024-01-04 11:40:00,73.68,73.68,73.64,73.65,13850.0,70.7511,70.7511,70.7127,70.7223,13850.0
2024-01-04 11:45:00,73.65,73.69,73.57,73.69,40585.0,70.7223,70.7607,70.6455,70.7607,40585.0
2024-01-04 11:50:00,73.67,73.68,73.56,73.57,44176.0,70.7415,70.7511,70.6358,70.6455,44176.0
2024-01-04 11:55:00,73.57,73.62,73.56,73.58,21557.0,70.6455,70.6935,70.6358,70.6551,21557.0
2024-01-04 12:00:00,73.58,73.61,73.54,73.59,21787.0,70.6551,70.6839,70.6166,70.6647,21787.0
2024-01-04 12:05:00,73.59,73.63,73.58,73.6,26042.0,70.6647,70.7031,70.6551,70.6743,26042.0
2024-01-04 12:10:00,73.6,73.62,73.54,73.59,29555.0,70.6743,70.6935,70.6166,70.6647,29555.0
2024-01-04 12:15:00,73.59,73.6,73.54,73.58,24641.0,70.6647,70.6743,70.6166,70.6551,24641.0
2024-01-04 12:20:00,73.58,73.59,73.46,73.48,51045.0,70.6551,70.6647,70.5398,70.559,51045.0
2024-01-04 12:25:00,73.48,73.55,73.46,73.53,22193.0,70.559,70.6262,70.5398,70.607,22193.0
2024-01-04 12:30:00,73.54,73.54,73.41,73.45,13553.0,70.6166,70.6166,70.4918,70.5302,13553.0
2024-01-04 12:35:00,73.45,73.56,73.45,73.56,16049.0,70.5302,70.6358,70.5302,70.6358,16049.0
2024-01-04 12:40:00,73.55,73.55,73.48,73.5,22997.0,70.6262,70.6262,70.559,70.5782,22997.0
2024-01-04 12:45:00,73.51,73.51,73.45,73.51,19799.0,70.5878,70.5878,70.5302,70.5878,19799.0
2024-01-04 12:50:00,73.51,73.54,73.48,73.51,21297.0,70.5878,70.6166,70.559,70.5878,21297.0
2024-01-04 12:55:00,73.5,73.5,73.44,73.47,16593.0,70.5782,70.5782,70.5206,70.5494,16593.0
2024-01-04 13:00:00,73.47,73.53,73.44,73.53,12759.0,70.5494,70.607,70.5206,70.607,12759.0
2024-01-04 13:05:00,73.52,73.54,73.47,73.48,20111.0,70.5974,70.6166,70.5494,70.559,20111.0
2024-01-04 13:10:00,73.48,73.51,73.44,73.46,14809.0,70.559,70.5878,70.5206,70.5398,14809.0
2024-01-04 13:15:00,73.46,73.48,73.44,73.47,11896.0,70.5398,70.559,70.5206,70.5494,11896.0
2024-01-04 13:20:00,73.47,73.57,73.47,73.56,18646.0,70.5494,70.6455,70.5494,70.6358,18646.0
2024-01-04 13:25:00,73.56,73.56,73.51,73.53,20209.0,70.6358,70.6358,70.5878,70.607,20209.0
2024-01-04 13:30:00,73.54,73.56,73.49,73.49,14712.0,70.6166,70.6358,70.5686,70.5686,14712.0
2024-01-04 13:35:00,73.49,73.53,73.47,73.53,17687.0,70.5686,70.607,70.5494,70.607,17687.0
2024-01-04 13:40:00,73.53,73.57,73.52,73.55,10859.0,70.607,70.6455,70.5974,70.6262,10859.0
2024-01-04 13:45:00,73.55,73.56,73.51,73.53,12187.0,70.6262,70.6358,70.5878,70.607,12187.0
2024-01-04 13:50:00,73.53,73.59,73.52,73.55,15954.0,70.607,70.6647,70.5974,70.6262,15954.0
2024-01-04 13:55:00,73.53,73.54,73.48,73.49,10825.0,70.607,70.6166,70.559,70.5686,10825.0
2024-01-04 14:00:00,73.49,73.54,73.47,73.5,11793.0,70.5686,70.6166,70.5494,70.5782,11793.0
2024-01-04 14:05:00,73.5,73.51,73.48,73.49,18663.0,70.5782,70.5878,70.559,70.5686,18663.0
2024-01-04 14:10:00,73.5,73.54,73.44,73.49,41332.0,70.5782,70.6166,70.5206,70.5686,41332.0
2024-01-04 14:15:00,73.48,73.52,73.45,73.46,27592.0,70.559,70.5974,70.5302,70.5398,27592.0
2024-01-04 14:20:00,73.46,73.51,73.44,73.45,16487.0,70.5398,70.5878,70.5206,70.5302,16487.0
2024-01-04 14:25:00,73.44,73.49,73.41,73.46,17288.0,70.5206,70.5686,70.4918,70.5398,17288.0
2024-01-04 14:30:00,73.46,73.47,73.37,73.4,16346.0,70.5398,70.5494,70.4534,70.4822,16346.0
2024-01-04 14:35:00,73.41,73.42,73.36,73.42,18101.0,70.4918,70.5014,70.4438,70.5014,18101.0
2024-01-04 14:40:00,73.41,73.42,73.36,73.38,25593.0,70.4918,70.5014,70.4438,70.463,25593.0
2024-01-04 14:45:00,73.37,73.41,73.35,73.41,26682.0,70.4534,70.4918,70.4342,70.4918,26682.0
2024-01-04 14:50:00,73.41,73.45,73.39,73.42,31307.0,70.4918,70.5302,70.4726,70.5014,31307.0
2024-01-04 14:55:00,73.41,73.41,73.36,73.37,17049.0,70.4918,70.4918,70.4438,70.4534,17049.0
2024-01-04 15:00:00,73.37,73.38,73.3,73.34,36609.0,70.4534,70.463,70.3862,70.4246,36609.0
2024-01-04 15:05:00,73.34,73.41,73.33,73.41,17809.0,70.4246,70.4918,70.415,70.4918,17809.0
2024-01-04 15:10:00,73.41,73.47,73.39,73.47,28116.0,70.4918,70.5494,70.4726,70.5494,28116.0
2024-01-04 15:15:00,73.46,73.48,73.39,73.4,23410.0,70.5398,70.559,70.4726,70.4822,23410.0
2024-01-04 15:20:00,73.4,73.49,73.39,73.48,24633.0,70.4822,70.5686,70.4726,70.559,24633.0
2024-01-04 15:25:00,73.47,73.47,73.4,73.45,39752.0,70.5494,70.5494,70.4822,70.5302,39752.0
2024-01-04 15:30:00,73.45,73.5,73.44,73.48,51520.0,70.5302,70.5782,70.5206,70.559,51520.0
2024-01-04 15:35:00,73.48,73.55,73.45,73.52,29501.0,70.559,70.6262,70.5302,70.5974,29501.0
2024-01-04 15:40:00,73.53,73.55,73.48,73.51,60192.0,70.607,70.6262,70.559,70.5878,60192.0
2024-01-04 15:45:00,73.52,73.54,73.48,73.48,35654.0,70.5974,70.6166,70.559,70.559,35654.0
2024-01-04 15:50:00,73.48,73.5,73.31,73.35,145968.0,70.559,70.5782,70.3958,70.4342,145968.0
2024-01-04 15:55:00,73.35,73.36,73.25,73.28,377242.0,70.4342,70.4438,70.3382,70.367,377242.0
2024-01-05 09:30:00,73.06,73.11,72.71,72.81,93056.0,70.1557,70.2037,69.8196,69.9157,93056.0
2024-01-05 09:35:00,72.85,73.04,72.84,72.94,26649.0,69.9541,70.1365,69.9445,70.0405,26649.0
2024-01-05 09:40:00,72.94,73.03,72.89,72.95,23920.0,70.0405,70.1269,69.9925,70.0501,23920.0
2024-01-05 09:45:00,72.95,73.08,72.91,73.03,38606.0,70.0501,70.1749,70.0117,70.1269,38606.0
2024-01-05 09:50:00,73.03,73.09,72.98,72.98,20339.0,70.1269,70.1845,70.0789,70.0789,20339.0
2024-01-05 09:55:00,72.99,73.14,72.96,73.1,43403.0,70.0885,70.2325,70.0597,70.1941,43403.0
2024-01-05 10:00:00,73.1,73.2,73.09,73.15,36336.0,70.1941,70.2902,70.1845,70.2421,36336.0
2024-01-05 10:05:00,73.15,73.29,73.15,73.27,66950.0,70.2421,70.3766,70.2421,70.3574,66950.0
2024-01-05 10:10:00,73.27,73.35,73.25,73.28,62782.0,70.3574,70.4342,70.3382,70.367,62782.0
2024-01-05 10:15:00,73.27,73.31,73.2,73.27,28322.0,70.3574,70.3958,70.2902,70.3574,28322.0
2024-01-05 10:20:00,73.26,73.31,73.26,73.3,16580.0,70.3478,70.3958,70.3478,70.3862,16580.0
2024-01-05 10:25:00,73.3,73.32,73.26,73.3,15061.0,70.3862,70.4054,70.3478,70.3862,15061.0
2024-01-05 10:30:00,73.3,73.35,73.25,73.33,18975.0,70.3862,70.4342,70.3382,70.415,18975.0
2024-01-05 10:35:00,73.33,73.34,73.19,73.2,14106.0,70.415,70.4246,70.2806,70.2902,14106.0
2024-01-05 10:40:00,73.2,73.36,73.18,73.36,30848.0,70.2902,70.4438,70.271,70.4438,30848.0
2024-01-05 10:45:00,73.36,73.38,73.27,73.29,23546.0,70.4438,70.463,70.3574,70.3766,23546.0
2024-01-05 10:50:00,73.28,73.36,73.25,73.3,66172.0,70.367,70.4438,70.3382,70.3862,66172.0
2024-01-05 10:55:00,73.29,73.39,73.28,73.36,17130.0,70.3766,70.4726,70.367,70.4438,17130.0
2024-01-05 11:00:00,73.35,73.44,73.35,73.38,13754.0,70.4342,70.5206,70.4342,70.463,13754.0
2024-01-05 11:05:00,73.39,73.41,73.34,73.41,19683.0,70.4726,70.4918,70.4246,70.4918,19683.0
2024-01-05 11:10:00,73.42,73.42,73.36,73.36,10151.0,70.5014,70.5014,70.4438,70.4438,10151.0
2024-01-05 11:15:00,73.36,73.36,73.22,73.26,26666.0,70.4438,70.4438,70.3094,70.3478,26666.0
2024-01-05 11:20:00,73.26,73.31,73.21,73.25,11117.0,70.3478,70.3958,70.2998,70.3382,11117.0
2024-01-05 11:25:00,73.24,73.26,73.14,73.18,24577.0,70.3286,70.3478,70.2325,70.271,24577.0
2024-01-05 11:30:00,73.17,73.23,73.16,73.2,16790.0,70.2614,70.319,70.2518,70.2902,16790.0
2024-01-05 11:35:00,73.21,73.21,73.08,73.08,27800.0,70.2998,70.2998,70.1749,70.1749,27800.0
2024-01-05 11:40:00,73.09,73.1,73.05,73.06,9310.0,70.1845,70.1941,70.1461,70.1557,9310.0
2024-01-05 11:45:00,73.06,73.06,72.98,72.98,15667.0,70.1557,70.1557,70.0789,70.0789,15667.0
2024-01-05 11:50:00,72.98,73.02,72.94,72.95,21765.0,70.0789,70.1173,70.0405,70.0501,21765.0
2024-01-05 11:55:00,72.94,72.97,72.9,72.95,11466.0,70.0405,70.0693,70.0021,70.0501,11466.0
2024-01-05 12:00:00,72.95,72.99,72.9,72.9,9646.0,70.0501,70.0885,70.0021,70.0021,9646.0
2024-01-05 12:05:00,72.88,72.91,72.81,72.82,17356.0,69.9829,70.0117,69.9157,69.9253,17356.0
2024-01-05 12:10:00,72.82,72.82,72.76,72.76,15705.0,69.9253,69.9253,69.8677,69.8677,15705.0
2024-01-05 12:15:00,72.75,72.81,72.73,72.79,22018.0,69.858,69.9157,69.8388,69.8965,22018.0
2024-01-05 12:20:00,72.8,72.81,72.74,72.75,25229.0,69.9061,69.9157,69.8484,69.858,25229.0
2024-01-05 12:25:00,72.75,72.82,72.75,72.77,15779.0,69.858,69.9253,69.858,69.8773,15779.0
2024-01-05 12:30:00,72.77,72.81,72.74,72.76,14287.0,69.8773,69.9157,69.8484,69.8677,14287.0
2024-01-05 12:35:00,72.77,72.83,72.74,72.75,17271.0,69.8773,69.9349,69.8484,69.858,17271.0
2024-01-05 12:40:00,72.76,72.81,72.73,72.78,8645.0,69.8677,69.9157,69.8388,69.8869,8645.0
2024-01-05 12:45:00,72.78,72.78,72.71,72.75,17545.0,69.8869,69.8869,69.8196,69.858,17545.0
2024-01-05 12:50:00,72.75,72.79,72.71,72.73,9178.0,69.858,69.8965,69.8196,69.8388,9178.0
2024-01-05 12:55:00,72.72,72.76,72.69,72.73,7975.0,69.8292,69.8677,69.8004,69.8388,7975.0
2024-01-05 13:00:00,72.73,72.73,72.63,72.67,18218.0,69.8388,69.8388,69.7428,69.7812,18218.0
2024-01-05 13:05:00,72.66,72.67,72.62,72.63,8687.0,69.7716,69.7812,69.7332,69.7428,8687.0
2024-01-05 13:10:00,72.63,72.72,72.62,72.69,24695.0,69.7428,69.8292,69.7332,69.8004,24695.0
2024-01-05 13:15:00,72.69,72.69,72.6,72.63,17687.0,69.8004,69.8004,69.714,69.7428,17687.0
2024-01-05 13:20:00,72.64,72.75,72.63,72.75,11950.0,69.7524,69.858,69.7428,69.858,11950.0
2024-01-05 13:25:00,72.76,72.85,72.76,72.83,10937.0,69.8677,69.9541,69.8677,69.9349,10937.0
2024-01-05 13:30:00,72.84,72.88,72.81,72.85,18490.0,69.9445,69.9829,69.9157,69.9541,18490.0
2024-01-05 13:35:00,72.85,72.94,72.83,72.94,13804.0,69.9541,70.0405,69.9349,70.0405,13804.0
2024-01-05 13:40:00,72.94,72.96,72.89,72.89,11967.0,70.0405,70.0597,69.9925,69.9925,11967.0
2024-01-05 13:45:00,72.9,72.96,72.9,72.92,9490.0,70.0021,70.0597,70.0021,70.0213,9490.0
2024-01-05 13:50:00,72.93,72.95,72.92,72.94,8384.0,70.0309,70.0501,70.0213,70.0405,8384.0
2024-01-05 13:55:00,72.94,73.01,72.93,73.0,22025.0,70.0405,70.1077,70.0309,70.0981,22025.0
2024-01-05 14:00:00,73.0,73.01,72.97,73.01,14821.0,70.0981,70.1077,70.0693,70.1077,14821.0
2024-01-05 14:05:00,73.0,73.02,72.99,73.01,12392.0,70.0981,70.1173,70.0885,70.1077,12392.0
2024-01-05 14:10:00,73.03,73.09,73.02,73.06,16006.0,70.1269,70.1845,70.1173,70.1557,16006.0
2024-01-05 14:15:00,73.07,73.15,73.05,73.06,14366.0,70.1653,70.2421,70.1461,70.1557,14366.0
2024-01-05 14:20:00,73.05,73.06,73.0,73.03,12342.0,70.1461,70.1557,70.0981,70.1269,12342.0
2024-01-05 14:25:00,73.03,73.09,73.02,73.05,20183.0,70.1269,70.1845,70.1173,70.1461,20183.0
2024-01-05 14:30:00,73.06,73.11,73.06,73.07,11920.0,70.1557,70.2037,70.1557,70.1653,11920.0
2024-01-05 14:35:00,73.08,73.14,73.07,73.11,14123.0,70.1749,70.2325,70.1653,70.2037,14123.0
2024-01-05 14:40:00,73.1,73.1,73.05,73.06,12577.0,70.1941,70.1941,70.1461,70.1557,12577.0
2024-01-05 14:45:00,73.07,73.08,72.99,73.02,18380.0,70.1653,70.1749,70.0885,70.1173,18380.0
2024-01-05 14:50:00,73.01,73.01,72.95,73.01,13413.0,70.1077,70.1077,70.0501,70.1077,13413.0
2024-01-05 14:55:00,73.01,73.01,72.91,72.92,10679.0,70.1077,70.1077,70.0117,70.0213,10679.0
2024-01-05 15:00:00,72.92,72.97,72.9,72.92,14473.0,70.0213,70.0693,70.0021,70.0213,14473.0
2024-01-05 15:05:00,72.92,72.92,72.88,72.91,19267.0,70.0213,70.0213,69.9829,70.0117,19267.0
2024-01-05 15:10:00,72.91,72.97,72.9,72.94,15085.0,70.0117,70.0693,70.0021,70.0405,15085.0
2024-01-05 15:15:00,72.94,72.94,72.89,72.91,16935.0,70.0405,70.0405,69.9925,70.0117,16935.0
2024-01-05 15:20:00,72.91,72.97,72.89,72.91,19669.0,70.0117,70.0693,69.9925,70.0117,19669.0
2024-01-05 15:25:00,72.92,72.94,72.89,72.92,26681.0,70.0213,70.0405,69.9925,70.0213,26681.0
2024-01-05 15:30:00,72.92,72.94,72.88,72.91,37081.0,70.0213,70.0405,69.9829,70.0117,37081.0
2024-01-05 15:35:00,72.91,72.95,72.89,72.94,38021.0,70.0117,70.0501,69.9925,70.0405,38021.0
2024-01-05 15:40:00,72.94,73.03,72.91,73.02,56488.0,70.0405,70.1269,70.0117,70.1173,56488.0
2024-01-05 15:45:00,73.02,73.07,72.97,73.06,38968.0,70.1173,70.1653,70.0693,70.1557,38968.0
2024-01-05 15:50:00,73.07,73.12,73.02,73.08,100709.0,70.1653,70.2133,70.1173,70.1749,100709.0
2024-01-05 15:55:00,73.08,73.14,73.06,73.09,246821.0,70.1749,70.2325,70.1557,70.1845,246821.0
2024-01-08 09:30:00,73.1,73.45,73.1,73.44,84825.0,70.1941,70.5302,70.1941,70.5206,84825.0
2024-01-08 09:35:00,73.46,73.55,73.4,73.48,33622.0,70.5398,70.6262,70.4822,70.559,33622.0
2024-01-08 09:40:00,73.46,73.56,73.41,73.45,65000.0,70.5398,70.6358,70.4918,70.5302,65000.0
2024-01-08 09:45:00,73.48,73.65,73.47,73.62,40488.0,70.559,70.7223,70.5494,70.6935,40488.0
2024-01-08 09:50:00,73.62,73.63,73.43,73.44,42972.0,70.6935,70.7031,70.511,70.5206,42972.0
2024-01-08 09:55:00,73.42,73.46,73.32,73.38,34977.0,70.5014,70.5398,70.4054,70.463,34977.0
2024-01-08 10:00:00,73.38,73.44,73.21,73.23,40411.0,70.463,70.5206,70.2998,70.319,40411.0
2024-01-08 10:05:00,73.22,73.23,73.16,73.21,30467.0,70.3094,70.319,70.2518,70.2998,30467.0
2024-01-08 10:10:00,73.2,73.26,73.17,73.23,45102.0,70.2902,70.3478,70.2614,70.319,45102.0
2024-01-08 10:15:00,73.23,73.37,73.23,73.32,32412.0,70.319,70.4534,70.319,70.4054,32412.0
2024-01-08 10:20:00,73.32,73.37,73.26,73.35,45091.0,70.4054,70.4534,70.3478,70.4342,45091.0
2024-01-08 10:25:00,73.36,73.46,73.31,73.32,27893.0,70.4438,70.5398,70.3958,70.4054,27893.0
2024-01-08 10:30:00,73.33,73.42,73.33,73.41,62564.0,70.415,70.5014,70.415,70.4918,62564.0
2024-01-08 10:35:00,73.4,73.4,73.29,73.32,50349.0,70.4822,70.4822,70.3766,70.4054,50349.0
2024-01-08 10:40:00,73.31,73.44,73.29,73.38,34508.0,70.3958,70.5206,70.3766,70.463,34508.0
2024-01-08 10:45:00,73.38,73.46,73.36,73.46,34144.0,70.463,70.5398,70.4438,70.5398,34144.0
2024-01-08 10:50:00,73.47,73.47,73.3,73.33,29014.0,70.5494,70.5494,70.3862,70.415,29014.0
2024-01-08 10:55:00,73.34,73.4,73.31,73.38,47534.0,70.4246,70.4822,70.3958,70.463,47534.0
2024-01-08 11:00:00,73.39,73.4,73.34,73.35,35820.0,70.4726,70.4822,70.4246,70.4342,35820.0
2024-01-08 11:05:00,73.36,73.5,73.35,73.46,41919.0,70.4438,70.5782,70.4342,70.5398,41919.0
2024-01-08 11:10:00,73.47,73.48,73.36,73.42,18726.0,70.5494,70.559,70.4438,70.5014,18726.0
2024-01-08 11:15:00,73.42,73.47,73.37,73.37,21660.0,70.5014,70.5494,70.4534,70.4534,21660.0
2024-01-08 11:20:00,73.37,73.45,73.36,73.43,19166.0,70.4534,70.5302,70.4438,70.511,19166.0
2024-01-08 11:25:00,73.43,73.49,73.41,73.42,13704.0,70.511,70.5686,70.4918,70.5014,13704.0
2024-01-08 11:30:00,73.42,73.43,73.38,73.42,15714.0,70.5014,70.511,70.463,70.5014,15714.0
2024-01-08 11:35:00,73.42,73.48,73.4,73.45,21846.0,70.5014,70.559,70.4822,70.5302,21846.0
2024-01-08 11:40:00,73.45,73.51,73.38,73.5,20621.0,70.5302,70.5878,70.463,70.5782,20621.0
2024-01-08 11:45:00,73.5,73.54,73.46,73.46,20297.0,70.5782,70.6166,70.5398,70.5398,20297.0
2024-01-08 11:50:00,73.47,73.53,73.46,73.5,9576.0,70.5494,70.607,70.5398,70.5782,9576.0
2024-01-08 11:55:00,73.5,73.52,73.44,73.5,30847.0,70.5782,70.5974,70.5206,70.5782,30847.0
2024-01-08 12:00:00,73.49,73.54,73.48,73.54,20785.0,70.5686,70.6166,70.559,70.6166,20785.0
2024-01-08 12:05:00,73.53,73.59,73.51,73.58,23810.0,70.607,70.6647,70.5878,70.6551,23810.0
2024-01-08 12:10:00,73.58,73.64,73.56,73.58,40790.0,70.6551,70.7127,70.6358,70.6551,40790.0
2024-01-08 12:15:00,73.57,73.62,73.54,73.55,21705.0,70.6455,70.6935,70.6166,70.6262,21705.0
2024-01-08 12:20:00,73.55,73.55,73.46,73.52,14762.0,70.6262,70.6262,70.5398,70.5974,14762.0
2024-01-08 12:25:00,73.53,73.54,73.5,73.52,14371.0,70.607,70.6166,70.5782,70.5974,14371.0
2024-01-08 12:30:00,73.52,73.54,73.48,73.53,8825.0,70.5974,70.6166,70.559,70.607,8825.0
2024-01-08 12:35:00,73.53,73.57,73.49,73.53,40873.0,70.607,70.6455,70.5686,70.607,40873.0
2024-01-08 12:40:00,73.53,73.55,73.47,73.55,31767.0,70.607,70.6262,70.5494,70.6262,31767.0
2024-01-08 12:45:00,73.55,73.58,73.53,73.53,17931.0,70.6262,70.6551,70.607,70.607,17931.0
2024-01-08 12:50:00,73.53,73.58,73.51,73.58,11433.0,70.607,70.6551,70.5878,70.6551,11433.0
2024-01-08 12:55:00,73.57,73.59,73.56,73.58,11570.0,70.6455,70.6647,70.6358,70.6551,11570.0
2024-01-08 13:00:00,73.57,73.6,73.54,73.55,15506.0,70.6455,70.6743,70.6166,70.6262,15506.0
2024-01-08 13:05:00,73.55,73.58,73.51,73.52,13423.0,70.6262,70.6551,70.5878,70.5974,13423.0
2024-01-08 13:10:00,73.52,73.52,73.46,73.51,18145.0,70.5974,70.5974,70.5398,70.5878,18145.0
2024-01-08 13:15:00,73.5,73.53,73.47,73.48,30772.0,70.5782,70.607,70.5494,70.559,30772.0
2024-01-08 13:20:00,73.47,73.49,73.43,73.44,12611.0,70.5494,70.5686,70.511,70.5206,12611.0
2024-01-08 13:25:00,73.44,73.44,73.36,73.4,23039.0,70.5206,70.5206,70.4438,70.4822,23039.0
2024-01-08 13:30:00,73.4,73.41,73.29,73.3,41339.0,70.4822,70.4918,70.3766,70.3862,41339.0
2024-01-08 13:35:00,73.3,73.33,73.27,73.3,25467.0,70.3862,70.415,70.3574,70.3862,25467.0
2024-01-08 13:40:00,73.3,73.36,73.29,73.36,33925.0,70.3862,70.4438,70.3766,70.4438,33925.0
2024-01-08 13:45:00,73.35,73.38,73.33,73.34,23894.0,70.4342,70.463,70.415,70.4246,23894.0
2024-01-08 13:50:00,73.34,73.38,73.31,73.36,8743.0,70.4246,70.463,70.3958,70.4438,8743.0
2024-01-08 13:55:00,73.36,73.45,73.35,73.44,16668.0,70.4438,70.5302,70.4342,70.5206,16668.0
2024-01-08 14:00:00,73.45,73.45,73.35,73.39,28907.0,70.5302,70.5302,70.4342,70.4726,28907.0
2024-01-08 14:05:00,73.39,73.39,73.32,73.33,23028.0,70.4726,70.4726,70.4054,70.415,23028.0
2024-01-08 14:10:00,73.31,73.44,73.31,73.44,14026.0,70.3958,70.5206,70.3958,70.5206,14026.0
2024-01-08 14:15:00,73.44,73.49,73.43,73.48,25775.0,70.5206,70.5686,70.511,70.559,25775.0
2024-01-08 14:20:00,73.48,73.54,73.43,73.54,29663.0,70.559,70.6166,70.511,70.6166,29663.0
2024-01-08 14:25:00,73.55,73.62,73.53,73.59,22022.0,70.6262,70.6935,70.607,70.6647,22022.0
2024-01-08 14:30:00,73.6,73.69,73.6,73.62,46695.0,70.6743,70.7607,70.6743,70.6935,46695.0
2024-01-08 14:35:00,73.63,73.65,73.58,73.61,40807.0,70.7031,70.7223,70.6551,70.6839,40807.0
2024-01-08 14:40:00,73.6,73.67,73.59,73.64,36458.0,70.6743,70.7415,70.6647,70.7127,36458.0
2024-01-08 14:45:00,73.64,73.69,73.62,73.69,26609.0,70.7127,70.7607,70.6935,70.7607,26609.0
2024-01-08 14:50:00,73.69,73.73,73.66,73.7,31709.0,70.7607,70.7991,70.7319,70.7703,31709.0
2024-01-08 14:55:00,73.7,73.75,73.69,73.75,26015.0,70.7703,70.8183,70.7607,70.8183,26015.0
2024-01-08 15:00:00,73.75,73.79,73.69,73.78,18481.0,70.8183,70.8567,70.7607,70.8471,18481.0
2024-01-08 15:05:00,73.79,73.8,73.71,73.76,46651.0,70.8567,70.8663,70.7799,70.8279,46651.0
2024-01-08 15:10:00,73.76,73.76,73.7,73.74,40646.0,70.8279,70.8279,70.7703,70.8087,40646.0
2024-01-08 15:15:00,73.75,73.81,73.73,73.79,55629.0,70.8183,70.8759,70.7991,70.8567,55629.0
2024-01-08 15:20:00,73.79,73.83,73.76,73.81,52043.0,70.8567,70.8951,70.8279,70.8759,52043.0
2024-01-08 15:25:00,73.81,73.81,73.75,73.78,47721.0,70.8759,70.8759,70.8183,70.8471,47721.0
2024-01-08 15:30:00,73.78,73.82,73.75,73.78,50574.0,70.8471,70.8855,70.8183,70.8471,50574.0
2024-01-08 15:35:00,73.78,73.84,73.76,73.83,48636.0,70.8471,70.9047,70.8279,70.8951,48636.0
2024-01-08 15:40:00,73.83,73.84,73.79,73.8,120194.0,70.8951,70.9047,70.8567,70.8663,120194.0
2024-01-08 15:45:00,73.81,73.81,73.69,73.7,59139.0,70.8759,70.8759,70.7607,70.7703,59139.0
2024-01-08 15:50:00,73.7,73.78,73.66,73.67,212292.0,70.7703,70.8471,70.7319,70.7415,212292.0
2024-01-08 15:55:00,73.67,73.77,73.67,73.71,467644.0,70.7415,70.8375,70.7415,70.7799,467644.0
2024-01-09 09:30:00,73.09,73.15,72.63,72.75,168096.0,70.1845,70.2421,69.7428,69.858,168096.0
2024-01-09 09:35:00,72.73,72.9,72.64,72.89,98428.0,69.8388,70.0021,69.7524,69.9925,98428.0
2024-01-09 09:40:00,72.91,73.12,72.9,73.08,69899.0,70.0117,70.2133,70.0021,70.1749,69899.0
2024-01-09 09:45:00,73.07,73.19,73.03,73.19,55974.0,70.1653,70.2806,70.1269,70.2806,55974.0
2024-01-09 09:50:00,73.19,73.21,73.03,73.09,36194.0,70.2806,70.2998,70.1269,70.1845,36194.0
2024-01-09 09:55:00,73.08,73.12,73.02,73.12,46091.0,70.1749,70.2133,70.1173,70.2133,46091.0
2024-01-09 10:00:00,73.13,73.23,73.12,73.16,27695.0,70.2229,70.319,70.2133,70.2518,27695.0
2024-01-09 10:05:00,73.15,73.2,73.1,73.12,36846.0,70.2421,70.2902,70.1941,70.2133,36846.0
2024-01-09 10:10:00,73.11,73.15,73.08,73.14,29293.0,70.2037,70.2421,70.1749,70.2325,29293.0
2024-01-09 10:15:00,73.15,73.23,73.14,73.16,22321.0,70.2421,70.319,70.2325,70.2518,22321.0
2024-01-09 10:20:00,73.15,73.15,73.05,73.06,26372.0,70.2421,70.2421,70.1461,70.1557,26372.0
2024-01-09 10:25:00,73.06,73.08,72.96,72.99,32811.0,70.1557,70.1749,70.0597,70.0885,32811.0
2024-01-09 10:30:00,72.98,73.19,72.98,73.16,33615.0,70.0789,70.2806,70.0789,70.2518,33615.0
2024-01-09 10:35:00,73.15,73.16,72.98,72.99,24613.0,70.2421,70.2518,70.0789,70.0885,24613.0
2024-01-09 10:40:00,72.99,73.06,72.98,73.03,31645.0,70.0885,70.1557,70.0789,70.1269,31645.0
2024-01-09 10:45:00,73.03,73.07,72.97,73.02,30183.0,70.1269,70.1653,70.0693,70.1173,30183.0
2024-01-09 10:50:00,73.05,73.16,73.04,73.11,28230.0,70.1461,70.2518,70.1365,70.2037,28230.0
2024-01-09 10:55:00,73.11,73.17,73.09,73.15,20080.0,70.2037,70.2614,70.1845,70.2421,20080.0
2024-01-09 11:00:00,73.15,73.31,73.14,73.31,34316.0,70.2421,70.3958,70.2325,70.3958,34316.0
2024-01-09 11:05:00,73.31,73.37,73.26,73.37,32939.0,70.3958,70.4534,70.3478,70.4534,32939.0
2024-01-09 11:10:00,73.38,73.41,73.3,73.3,29821.0,70.463,70.4918,70.3862,70.3862,29821.0
2024-01-09 11:15:00,73.3,73.37,73.28,73.36,26611.0,70.3862,70.4534,70.367,70.4438,26611.0
2024-01-09 11:20:00,73.38,73.44,73.31,73.31,29226.0,70.463,70.5206,70.3958,70.3958,29226.0
2024-01-09 11:25:00,73.31,73.35,73.25,73.27,33623.0,70.3958,70.4342,70.3382,70.3574,33623.0
2024-01-09 11:30:00,73.27,73.4,73.23,73.39,32255.0,70.3574,70.4822,70.319,70.4726,32255.0
2024-01-09 11:35:00,73.38,73.38,73.28,73.31,39455.0,70.463,70.463,70.367,70.3958,39455.0
2024-01-09 11:40:00,73.31,73.33,73.25,73.3,39608.0,70.3958,70.415,70.3382,70.3862,39608.0
2024-01-09 11:45:00,73.31,73.35,73.24,73.27,26805.0,70.3958,70.4342,70.3286,70.3574,26805.0
2024-01-09 11:50:00,73.28,73.29,73.18,73.19,20182.0,70.367,70.3766,70.271,70.2806,20182.0
2024-01-09 11:55:00,73.2,73.28,73.18,73.26,28771.0,70.2902,70.367,70.271,70.3478,28771.0
2024-01-09 12:00:00,73.26,73.28,73.22,73.22,26574.0,70.3478,70.367,70.3094,70.3094,26574.0
2024-01-09 12:05:00,73.23,73.23,73.18,73.2,66033.0,70.319,70.319,70.271,70.2902,66033.0
2024-01-09 12:10:00,73.2,73.22,73.16,73.16,35999.0,70.2902,70.3094,70.2518,70.2518,35999.0
2024-01-09 12:15:00,73.17,73.22,73.15,73.17,31078.0,70.2614,70.3094,70.2421,70.2614,31078.0
2024-01-09 12:20:00,73.16,73.22,73.14,73.22,25602.0,70.2518,70.3094,70.2325,70.3094,25602.0
2024-01-09 12:25:00,73.21,73.22,73.15,73.17,12187.0,70.2998,70.3094,70.2421,70.2614,12187.0
2024-01-09 12:30:00,73.19,73.23,73.16,73.22,9762.0,70.2806,70.319,70.2518,70.3094,9762.0
2024-01-09 12:35:00,73.22,73.22,73.16,73.19,14230.0,70.3094,70.3094,70.2518,70.2806,14230.0
2024-01-09 12:40:00,73.2,73.22,73.18,73.2,12199.0,70.2902,70.3094,70.271,70.2902,12199.0
2024-01-09 12:45:00,73.2,73.26,73.2,73.23,14940.0,70.2902,70.3478,70.2902,70.319,14940.0
2024-01-09 12:50:00,73.24,73.29,73.21,73.28,13657.0,70.3286,70.3766,70.2998,70.367,13657.0
2024-01-09 12:55:00,73.27,73.3,73.27,73.27,16449.0,70.3574,70.3862,70.3574,70.3574,16449.0
2024-01-09 13:00:00,73.27,73.39,73.26,73.39,16152.0,70.3574,70.4726,70.3478,70.4726,16152.0
2024-01-09 13:05:00,73.38,73.38,73.29,73.32,20896.0,70.463,70.463,70.3766,70.4054,20896.0
2024-01-09 13:10:00,73.31,73.33,73.27,73.31,40110.0,70.3958,70.415,70.3574,70.3958,40110.0
2024-01-09 13:15:00,73.3,73.3,73.23,73.24,9290.0,70.3862,70.3862,70.319,70.3286,9290.0
2024-01-09 13:20:00,73.25,73.31,73.24,73.27,15217.0,70.3382,70.3958,70.3286,70.3574,15217.0
2024-01-09 13:25:00,73.26,73.32,73.24,73.32,11408.0,70.3478,70.4054,70.3286,70.4054,11408.0
2024-01-09 13:30:00,73.32,73.33,73.26,73.31,32811.0,70.4054,70.415,70.3478,70.3958,32811.0
2024-01-09 13:35:00,73.31,73.35,73.27,73.33,13922.0,70.3958,70.4342,70.3574,70.415,13922.0
2024-01-09 13:40:00,73.33,73.35,73.28,73.34,9832.0,70.415,70.4342,70.367,70.4246,9832.0
2024-01-09 13:45:00,73.37,73.41,73.34,73.36,20603.0,70.4534,70.4918,70.4246,70.4438,20603.0
2024-01-09 13:50:00,73.36,73.46,73.36,73.43,18323.0,70.4438,70.5398,70.4438,70.511,18323.0
2024-01-09 13:55:00,73.44,73.44,73.38,73.39,9972.0,70.5206,70.5206,70.463,70.4726,9972.0
2024-01-09 14:00:00,73.39,73.42,73.37,73.41,16153.0,70.4726,70.5014,70.4534,70.4918,16153.0
2024-01-09 14:05:00,73.42,73.44,73.37,73.39,13807.0,70.5014,70.5206,70.4534,70.4726,13807.0
2024-01-09 14:10:00,73.39,73.43,73.37,73.38,25598.0,70.4726,70.511,70.4534,70.463,25598.0
2024-01-09 14:15:00,73.38,73.42,73.35,73.42,15408.0,70.463,70.5014,70.4342,70.5014,15408.0
2024-01-09 14:20:00,73.42,73.45,73.41,73.45,21158.0,70.5014,70.5302,70.4918,70.5302,21158.0
2024-01-09 14:25:00,73.45,73.47,73.4,73.42,23245.0,70.5302,70.5494,70.4822,70.5014,23245.0
2024-01-09 14:30:00,73.41,73.48,73.38,73.47,29973.0,70.4918,70.559,70.463,70.5494,29973.0
2024-01-09 14:35:00,73.47,73.47,73.41,73.42,16434.0,70.5494,70.5494,70.4918,70.5014,16434.0
2024-01-09 14:40:00,73.42,73.46,73.41,73.45,17443.0,70.5014,70.5398,70.4918,70.5302,17443.0
2024-01-09 14:45:00,73.45,73.46,73.41,73.45,14287.0,70.5302,70.5398,70.4918,70.5302,14287.0
2024-01-09 14:50:00,73.45,73.49,73.41,73.49,18474.0,70.5302,70.5686,70.4918,70.5686,18474.0
2024-01-09 14:55:00,73.48,73.49,73.4,73.42,25326.0,70.559,70.5686,70.4822,70.5014,25326.0
2024-01-09 15:00:00,73.42,73.44,73.4,73.41,45823.0,70.5014,70.5206,70.4822,70.4918,45823.0
2024-01-09 15:05:00,73.41,73.45,73.33,73.44,95395.0,70.4918,70.5302,70.415,70.5206,95395.0
2024-01-09 15:10:00,73.45,73.59,73.44,73.56,33593.0,70.5302,70.6647,70.5206,70.6358,33593.0
2024-01-09 15:15:00,73.56,73.57,73.51,73.53,24799.0,70.6358,70.6455,70.5878,70.607,24799.0
2024-01-09 15:20:00,73.53,73.6,73.5,73.54,37157.0,70.607,70.6743,70.5782,70.6166,37157.0
2024-01-09 15:25:00,73.55,73.59,73.54,73.56,23208.0,70.6262,70.6647,70.6166,70.6358,23208.0
2024-01-09 15:30:00,73.56,73.63,73.55,73.62,51348.0,70.6358,70.7031,70.6262,70.6935,51348.0
2024-01-09 15:35:00,73.62,73.71,73.6,73.67,64627.0,70.6935,70.7799,70.6743,70.7415,64627.0
2024-01-09 15:40:00,73.68,73.69,73.63,73.66,63410.0,70.7511,70.7607,70.7031,70.7319,63410.0
2024-01-09 15:45:00,73.65,73.71,73.63,73.66,64793.0,70.7223,70.7799,70.7031,70.7319,64793.0
2024-01-09 15:50:00,73.66,73.75,73.63,73.73,146342.0,70.7319,70.8183,70.7031,70.7991,146342.0
2024-01-09 15:55:00,73.74,73.77,73.68,73.73,340265.0,70.8087,70.8375,70.7511,70.7991,340265.0
2024-01-10 09:30:00,73.7,73.72,73.47,73.51,133617.0,70.7703,70.7895,70.5494,70.5878,133617.0
2024-01-10 09:35:00,73.48,73.66,73.44,73.61,62067.0,70.559,70.7319,70.5206,70.6839,62067.0
2024-01-10 09:40:00,73.62,73.77,73.59,73.67,53309.0,70.6935,70.8375,70.6647,70.7415,53309.0
2024-01-10 09:45:00,73.67,73.75,73.63,73.64,36523.0,70.7415,70.8183,70.7031,70.7127,36523.0
2024-01-10 09:50:00,73.63,73.7,73.48,73.49,33772.0,70.7031,70.7703,70.559,70.5686,33772.0
2024-01-10 09:55:00,73.47,73.61,73.47,73.51,39606.0,70.5494,70.6839,70.5494,70.5878,39606.0
2024-01-10 10:00:00,73.51,73.61,73.45,73.48,35943.0,70.5878,70.6839,70.5302,70.559,35943.0
2024-01-10 10:05:00,73.48,73.53,73.37,73.38,24908.0,70.559,70.607,70.4534,70.463,24908.0
2024-01-10 10:10:00,73.38,73.4,73.26,73.34,27109.0,70.463,70.4822,70.3478,70.4246,27109.0
2024-01-10 10:15:00,73.34,73.37,73.3,73.34,17900.0,70.4246,70.4534,70.3862,70.4246,17900.0
2024-01-10 10:20:00,73.34,73.36,73.3,73.33,15325.0,70.4246,70.4438,70.3862,70.415,15325.0
2024-01-10 10:25:00,73.34,73.41,73.33,73.37,18798.0,70.4246,70.4918,70.415,70.4534,18798.0
2024-01-10 10:30:00,73.37,73.4,73.35,73.37,39702.0,70.4534,70.4822,70.4342,70.4534,39702.0
2024-01-10 10:35:00,73.37,73.39,73.34,73.34,19574.0,70.4534,70.4726,70.4246,70.4246,19574.0
2024-01-10 10:40:00,73.34,73.35,73.24,73.3,22107.0,70.4246,70.4342,70.3286,70.3862,22107.0
2024-01-10 10:45:00,73.31,73.31,73.23,73.27,15925.0,70.3958,70.3958,70.319,70.3574,15925.0
2024-01-10 10:50:00,73.27,73.27,73.19,73.22,27411.0,70.3574,70.3574,70.2806,70.3094,27411.0
2024-01-10 10:55:00,73.21,73.21,73.1,73.13,23282.0,70.2998,70.2998,70.1941,70.2229,23282.0
2024-01-10 11:00:00,73.13,73.16,73.05,73.06,26872.0,70.2229,70.2518,70.1461,70.1557,26872.0
2024-01-10 11:05:00,73.06,73.07,72.98,73.01,45613.0,70.1557,70.1653,70.0789,70.1077,45613.0
2024-01-10 11:10:00,73.01,73.04,72.97,73.01,43410.0,70.1077,70.1365,70.0693,70.1077,43410.0
2024-01-10 11:15:00,73.01,73.02,72.95,73.02,27642.0,70.1077,70.1173,70.0501,70.1173,27642.0
2024-01-10 11:20:00,73.02,73.08,73.01,73.08,25943.0,70.1173,70.1749,70.1077,70.1749,25943.0
2024-01-10 11:25:00,73.08,73.12,73.06,73.11,22446.0,70.1749,70.2133,70.1557,70.2037,22446.0
2024-01-10 11:30:00,73.11,73.12,73.07,73.09,22376.0,70.2037,70.2133,70.1653,70.1845,22376.0
2024-01-10 11:35:00,73.09,73.13,73.06,73.13,21054.0,70.1845,70.2229,70.1557,70.2229,21054.0
2024-01-10 11:40:00,73.13,73.18,73.11,73.16,28013.0,70.2229,70.271,70.2037,70.2518,28013.0
2024-01-10 11:45:00,73.15,73.18,73.11,73.15,23230.0,70.2421,70.271,70.2037,70.2421,23230.0
2024-01-10 11:50:00,73.14,73.17,73.09,73.16,22996.0,70.2325,70.2614,70.1845,70.2518,22996.0
2024-01-10 11:55:00,73.17,73.22,73.15,73.2,12074.0,70.2614,70.3094,70.2421,70.2902,12074.0
2024-01-10 12:00:00,73.2,73.21,73.12,73.19,12641.0,70.2902,70.2998,70.2133,70.2806,12641.0
2024-01-10 12:05:00,73.19,73.23,73.17,73.2,18870.0,70.2806,70.319,70.2614,70.2902,18870.0
2024-01-10 12:10:00,73.2,73.2,73.14,73.15,19683.0,70.2902,70.2902,70.2325,70.2421,19683.0
2024-01-10 12:15:00,73.16,73.2,73.14,73.15,20603.0,70.2518,70.2902,70.2325,70.2421,20603.0
2024-01-10 12:20:00,73.15,73.18,73.12,73.13,28567.0,70.2421,70.271,70.2133,70.2229,28567.0
2024-01-10 12:25:00,73.13,73.14,73.08,73.12,16471.0,70.2229,70.2325,70.1749,70.2133,16471.0
2024-01-10 12:30:00,73.12,73.13,73.08,73.1,20847.0,70.2133,70.2229,70.1749,70.1941,20847.0
2024-01-10 12:35:00,73.1,73.1,72.99,73.0,17814.0,70.1941,70.1941,70.0885,70.0981,17814.0
2024-01-10 12:40:00,72.98,73.0,72.92,72.98,15953.0,70.0789,70.0981,70.0213,70.0789,15953.0
2024-01-10 12:45:00,72.99,73.02,72.97,72.98,13952.0,70.0885,70.1173,70.0693,70.0789,13952.0
2024-01-10 12:50:00,72.98,73.04,72.96,73.03,15637.0,70.0789,70.1365,70.0597,70.1269,15637.0
2024-01-10 12:55:00,73.04,73.07,73.02,73.03,8552.0,70.1365,70.1653,70.1173,70.1269,8552.0
2024-01-10 13:00:00,73.03,73.03,72.95,72.97,30041.0,70.1269,70.1269,70.0501,70.0693,30041.0
2024-01-10 13:05:00,72.97,73.0,72.91,72.92,24611.0,70.0693,70.0981,70.0117,70.0213,24611.0
2024-01-10 13:10:00,72.92,72.92,72.81,72.86,26206.0,70.0213,70.0213,69.9157,69.9637,26206.0
2024-01-10 13:15:00,72.85,72.92,72.84,72.87,29525.0,69.9541,70.0213,69.9445,69.9733,29525.0
2024-01-10 13:20:00,72.87,72.9,72.83,72.89,15896.0,69.9733,70.0021,69.9349,69.9925,15896.0
2024-01-10 13:25:00,72.89,72.95,72.88,72.9,24189.0,69.9925,70.0501,69.9829,70.0021,24189.0
2024-01-10 13:30:00,72.9,72.92,72.87,72.92,17326.0,70.0021,70.0213,69.9733,70.0213,17326.0
2024-01-10 13:35:00,72.92,72.92,72.84,72.85,20609.0,70.0213,70.0213,69.9445,69.9541,20609.0
2024-01-10 13:40:00,72.85,72.88,72.84,72.88,14707.0,69.9541,69.9829,69.9445,69.9829,14707.0
2024-01-10 13:45:00,72.87,72.91,72.85,72.89,16872.0,69.9733,70.0117,69.9541,69.9925,16872.0
2024-01-10 13:50:00,72.9,72.91,72.85,72.88,16010.0,70.0021,70.0117,69.9541,69.9829,16010.0
2024-01-10 13:55:00,72.88,72.9,72.86,72.87,17329.0,69.9829,70.0021,69.9637,69.9733,17329.0
2024-01-10 14:00:00,72.87,72.92,72.84,72.92,21744.0,69.9733,70.0213,69.9445,70.0213,21744.0
2024-01-10 14:05:00,72.92,72.92,72.86,72.87,20497.0,70.0213,70.0213,69.9637,69.9733,20497.0
2024-01-10 14:10:00,72.87,72.97,72.85,72.86,39812.0,69.9733,70.0693,69.9541,69.9637,39812.0
2024-01-10 14:15:00,72.87,72.91,72.86,72.9,37781.0,69.9733,70.0117,69.9637,70.0021,37781.0
2024-01-10 14:20:00,72.9,72.92,72.87,72.92,24530.0,70.0021,70.0213,69.9733,70.0213,24530.0
2024-01-10 14:25:00,72.92,73.03,72.92,73.02,22618.0,70.0213,70.1269,70.0213,70.1173,22618.0
2024-01-10 14:30:00,73.02,73.06,72.99,73.0,28209.0,70.1173,70.1557,70.0885,70.0981,28209.0
2024-01-10 14:35:00,73.0,73.04,72.99,73.03,31505.0,70.0981,70.1365,70.0885,70.1269,31505.0
2024-01-10 14:40:00,73.03,73.06,73.01,73.06,20424.0,70.1269,70.1557,70.1077,70.1557,20424.0
2024-01-10 14:45:00,73.06,73.1,73.04,73.05,30633.0,70.1557,70.1941,70.1365,70.1461,30633.0
2024-01-10 14:50:00,73.05,73.07,73.01,73.02,34398.0,70.1461,70.1653,70.1077,70.1173,34398.0
2024-01-10 14:55:00,73.02,73.09,73.02,73.05,20040.0,70.1173,70.1845,70.1173,70.1461,20040.0
2024-01-10 15:00:00,73.06,73.16,73.05,73.16,22702.0,70.1557,70.2518,70.1461,70.2518,22702.0
2024-01-10 15:05:00,73.16,73.18,73.13,73.14,32156.0,70.2518,70.271,70.2229,70.2325,32156.0
2024-01-10 15:10:00,73.13,73.19,73.1,73.15,43051.0,70.2229,70.2806,70.1941,70.2421,43051.0
2024-01-10 15:15:00,73.15,73.16,73.06,73.06,36680.0,70.2421,70.2518,70.1557,70.1557,36680.0
2024-01-10 15:20:00,73.06,73.09,73.01,73.02,36134.0,70.1557,70.1845,70.1077,70.1173,36134.0
2024-01-10 15:25:00,73.02,73.1,73.01,73.09,32072.0,70.1173,70.1941,70.1077,70.1845,32072.0
2024-01-10 15:30:00,73.09,73.11,73.05,73.09,44755.0,70.1845,70.2037,70.1461,70.1845,44755.0
2024-01-10 15:35:00,73.09,73.09,73.02,73.03,47573.0,70.1845,70.1845,70.1173,70.1269,47573.0
2024-01-10 15:40:00,73.03,73.05,72.95,72.95,63373.0,70.1269,70.1461,70.0501,70.0501,63373.0
2024-01-10 15:45:00,72.95,73.02,72.94,72.97,81129.0,70.0501,70.1173,70.0405,70.0693,81129.0
2024-01-10 15:50:00,72.96,73.07,72.93,73.03,154502.0,70.0597,70.1653,70.0309,70.1269,154502.0
2024-01-10 15:55:00,73.04,73.09,73.04,73.07,307612.0,70.1365,70.1845,70.1365,70.1653,307612.0
2024-01-11 09:30:00,72.85,73.01,72.66,72.82,115514.0,69.9541,70.1077,69.7716,69.9253,115514.0
2024-01-11 09:35:00,72.83,72.97,72.78,72.88,48240.0,69.9349,70.0693,69.8869,69.9829,48240.0
2024-01-11 09:40:00,72.88,72.94,72.8,72.91,80826.0,69.9829,70.0405,69.9061,70.0117,80826.0
2024-01-11 09:45:00,72.91,73.01,72.86,72.87,74254.0,70.0117,70.1077,69.9637,69.9733,74254.0
2024-01-11 09:50:00,72.88,72.95,72.83,72.84,37075.0,69.9829,70.0501,69.9349,69.9445,37075.0
2024-01-11 09:55:00,72.84,72.89,72.76,72.86,41320.0,69.9445,69.9925,69.8677,69.9637,41320.0
2024-01-11 10:00:00,72.84,73.02,72.84,73.01,38048.0,69.9445,70.1173,69.9445,70.1077,38048.0
2024-01-11 10:05:00,73.0,73.06,72.91,72.93,34465.0,70.0981,70.1557,70.0117,70.0309,34465.0
2024-01-11 10:10:00,72.95,73.01,72.86,72.91,42319.0,70.0501,70.1077,69.9637,70.0117,42319.0
2024-01-11 10:15:00,72.9,72.92,72.8,72.81,57034.0,70.0021,70.0213,69.9061,69.9157,57034.0
2024-01-11 10:20:00,72.8,72.84,72.7,72.73,66747.0,69.9061,69.9445,69.81,69.8388,66747.0
2024-01-11 10:25:00,72.72,72.73,72.59,72.62,76267.0,69.8292,69.8388,69.7044,69.7332,76267.0
2024-01-11 10:30:00,72.63,72.71,72.58,72.58,104696.0,69.7428,69.8196,69.6948,69.6948,104696.0
2024-01-11 10:35:00,72.57,72.62,72.54,72.56,60367.0,69.6852,69.7332,69.6564,69.6756,60367.0
2024-01-11 10:40:00,72.56,72.58,72.48,72.49,32758.0,69.6756,69.6948,69.5988,69.6084,32758.0
2024-01-11 10:45:00,72.51,72.59,72.48,72.58,35195.0,69.6276,69.7044,69.5988,69.6948,35195.0
2024-01-11 10:50:00,72.59,72.59,72.52,72.56,26233.0,69.7044,69.7044,69.6372,69.6756,26233.0
2024-01-11 10:55:00,72.55,72.59,72.51,72.53,23180.0,69.666,69.7044,69.6276,69.6468,23180.0
2024-01-11 11:00:00,72.53,72.59,72.46,72.46,51806.0,69.6468,69.7044,69.5796,69.5796,51806.0
2024-01-11 11:05:00,72.45,72.52,72.44,72.52,28715.0,69.57,69.6372,69.5604,69.6372,28715.0
2024-01-11 11:10:00,72.52,72.53,72.35,72.36,35809.0,69.6372,69.6468,69.4739,69.4836,35809.0
2024-01-11 11:15:00,72.35,72.49,72.34,72.45,28312.0,69.4739,69.6084,69.4643,69.57,28312.0
2024-01-11 11:20:00,72.45,72.52,72.44,72.48,33114.0,69.57,69.6372,69.5604,69.5988,33114.0
2024-01-11 11:25:00,72.48,72.5,72.45,72.49,36010.0,69.5988,69.618,69.57,69.6084,36010.0
2024-01-11 11:30:00,72.48,72.49,72.41,72.42,31839.0,69.5988,69.6084,69.5316,69.5412,31839.0
2024-01-11 11:35:00,72.42,72.43,72.38,72.39,43670.0,69.5412,69.5508,69.5028,69.5124,43670.0
2024-01-11 11:40:00,72.38,72.47,72.38,72.45,27285.0,69.5028,69.5892,69.5028,69.57,27285.0
2024-01-11 11:45:00,72.46,72.5,72.43,72.48,38004.0,69.5796,69.618,69.5508,69.5988,38004.0
2024-01-11 11:50:00,72.48,72.51,72.32,72.33,99083.0,69.5988,69.6276,69.4451,69.4547,99083.0
2024-01-11 11:55:00,72.33,72.37,72.28,72.31,39826.0,69.4547,69.4932,69.4067,69.4355,39826.0
2024-01-11 12:00:00,72.3,72.36,72.27,72.34,49105.0,69.4259,69.4836,69.3971,69.4643,49105.0
2024-01-11 12:05:00,72.34,72.39,72.32,72.39,22902.0,69.4643,69.5124,69.4451,69.5124,22902.0
2024-01-11 12:10:00,72.41,72.49,72.41,72.45,14489.0,69.5316,69.6084,69.5316,69.57,14489.0
2024-01-11 12:15:00,72.47,72.5,72.45,72.47,25623.0,69.5892,69.618,69.57,69.5892,25623.0
2024-01-11 12:20:00,72.47,72.47,72.41,72.47,17677.0,69.5892,69.5892,69.5316,69.5892,17677.0
2024-01-11 12:25:00,72.46,72.5,72.45,72.45,24585.0,69.5796,69.618,69.57,69.57,24585.0
2024-01-11 12:30:00,72.45,72.48,72.42,72.47,19667.0,69.57,69.5988,69.5412,69.5892,19667.0
2024-01-11 12:35:00,72.47,72.49,72.44,72.46,24223.0,69.5892,69.6084,69.5604,69.5796,24223.0
2024-01-11 12:40:00,72.45,72.5,72.43,72.46,20394.0,69.57,69.618,69.5508,69.5796,20394.0
2024-01-11 12:45:00,72.46,72.48,72.44,72.45,16398.0,69.5796,69.5988,69.5604,69.57,16398.0
2024-01-11 12:50:00,72.45,72.5,72.43,72.48,31981.0,69.57,69.618,69.5508,69.5988,31981.0
2024-01-11 12:55:00,72.47,72.47,72.41,72.44,19956.0,69.5892,69.5892,69.5316,69.5604,19956.0
2024-01-11 13:00:00,72.44,72.49,72.43,72.48,19590.0,69.5604,69.6084,69.5508,69.5988,19590.0
2024-01-11 13:05:00,72.48,72.51,72.46,72.48,21719.0,69.5988,69.6276,69.5796,69.5988,21719.0
2024-01-11 13:10:00,72.48,72.51,72.46,72.5,28578.0,69.5988,69.6276,69.5796,69.618,28578.0
2024-01-11 13:15:00,72.5,72.54,72.47,72.49,21206.0,69.618,69.6564,69.5892,69.6084,21206.0
2024-01-11 13:20:00,72.48,72.54,72.47,72.52,17987.0,69.5988,69.6564,69.5892,69.6372,17987.0
2024-01-11 13:25:00,72.53,72.58,72.48,72.56,17501.0,69.6468,69.6948,69.5988,69.6756,17501.0
2024-01-11 13:30:00,72.56,72.6,72.55,72.59,48377.0,69.6756,69.714,69.666,69.7044,48377.0
2024-01-11 13:35:00,72.59,72.63,72.58,72.63,27306.0,69.7044,69.7428,69.6948,69.7428,27306.0
2024-01-11 13:40:00,72.63,72.65,72.59,72.64,16323.0,69.7428,69.762,69.7044,69.7524,16323.0
2024-01-11 13:45:00,72.64,72.65,72.59,72.65,17566.0,69.7524,69.762,69.7044,69.762,17566.0
2024-01-11 13:50:00,72.65,72.76,72.64,72.74,34151.0,69.762,69.8677,69.7524,69.8484,34151.0
2024-01-11 13:55:00,72.73,72.79,72.73,72.78,19490.0,69.8388,69.8965,69.8388,69.8869,19490.0
2024-01-11 14:00:00,72.78,72.86,72.77,72.81,26932.0,69.8869,69.9637,69.8773,69.9157,26932.0
2024-01-11 14:05:00,72.81,72.87,72.81,72.86,21628.0,69.9157,69.9733,69.9157,69.9637,21628.0
2024-01-11 14:10:00,72.86,72.91,72.85,72.89,31399.0,69.9637,70.0117,69.9541,69.9925,31399.0
2024-01-11 14:15:00,72.88,72.9,72.84,72.85,26509.0,69.9829,70.0021,69.9445,69.9541,26509.0
2024-01-11 14:20:00,72.86,72.86,72.82,72.85,21225.0,69.9637,69.9637,69.9253,69.9541,21225.0
2024-01-11 14:25:00,72.86,72.92,72.85,72.92,17926.0,69.9637,70.0213,69.9541,70.0213,17926.0
2024-01-11 14:30:00,72.92,72.92,72.86,72.9,25531.0,70.0213,70.0213,69.9637,70.0021,25531.0
2024-01-11 14:35:00,72.89,72.94,72.86,72.89,44391.0,69.9925,70.0405,69.9637,69.9925,44391.0
2024-01-11 14:40:00,72.89,72.9,72.81,72.84,23960.0,69.9925,70.0021,69.9157,69.9445,23960.0
2024-01-11 14:45:00,72.82,72.84,72.79,72.79,32617.0,69.9253,69.9445,69.8965,69.8965,32617.0
2024-01-11 14:50:00,72.79,72.89,72.78,72.88,30781.0,69.8965,69.9925,69.8869,69.9829,30781.0
2024-01-11 14:55:00,72.89,72.95,72.88,72.89,28991.0,69.9925,70.0501,69.9829,69.9925,28991.0
2024-01-11 15:00:00,72.89,72.9,72.83,72.84,23202.0,69.9925,70.0021,69.9349,69.9445,23202.0
2024-01-11 15:05:00,72.84,72.88,72.78,72.78,36160.0,69.9445,69.9829,69.8869,69.8869,36160.0
2024-01-11 15:10:00,72.78,72.79,72.72,72.75,27271.0,69.8869,69.8965,69.8292,69.858,27271.0
2024-01-11 15:15:00,72.74,72.74,72.69,72.73,36066.0,69.8484,69.8484,69.8004,69.8388,36066.0
2024-01-11 15:20:00,72.73,72.75,72.65,72.66,34327.0,69.8388,69.858,69.762,69.7716,34327.0
2024-01-11 15:25:00,72.66,72.71,72.65,72.67,31975.0,69.7716,69.8196,69.762,69.7812,31975.0
2024-01-11 15:30:00,72.67,72.68,72.63,72.67,42364.0,69.7812,69.7908,69.7428,69.7812,42364.0
2024-01-11 15:35:00,72.67,72.69,72.59,72.65,60808.0,69.7812,69.8004,69.7044,69.762,60808.0
2024-01-11 15:40:00,72.65,72.67,72.62,72.65,47394.0,69.762,69.7812,69.7332,69.762,47394.0
2024-01-11 15:45:00,72.65,72.72,72.62,72.72,74637.0,69.762,69.8292,69.7332,69.8292,74637.0
2024-01-11 15:50:00,72.71,72.78,72.65,72.78,168442.0,69.8196,69.8869,69.762,69.8869,168442.0
2024-01-11 15:55:00,72.77,72.86,72.76,72.79,322230.0,69.8773,69.9637,69.8677,69.8965,322230.0
2024-01-12 09:30:00,73.16,73.38,72.99,73.19,166413.0,70.2518,70.463,70.0885,70.2806,166413.0
2024-01-12 09:35:00,73.22,73.26,73.12,73.19,77974.0,70.3094,70.3478,70.2133,70.2806,77974.0
2024-01-12 09:40:00,73.19,73.21,73.07,73.13,50797.0,70.2806,70.2998,70.1653,70.2229,50797.0
2024-01-12 09:45:00,73.13,73.13,73.01,73.01,26980.0,70.2229,70.2229,70.1077,70.1077,26980.0
2024-01-12 09:50:00,73.03,73.09,72.98,73.04,23246.0,70.1269,70.1845,70.0789,70.1365,23246.0
2024-01-12 09:55:00,73.05,73.05,72.92,72.95,31942.0,70.1461,70.1461,70.0213,70.0501,31942.0
2024-01-12 10:00:00,72.95,72.97,72.85,72.9,64826.0,70.0501,70.0693,69.9541,70.0021,64826.0
2024-01-12 10:05:00,72.91,72.98,72.87,72.9,34020.0,70.0117,70.0789,69.9733,70.0021,34020.0
2024-01-12 10:10:00,72.92,72.96,72.78,72.78,34039.0,70.0213,70.0597,69.8869,69.8869,34039.0
2024-01-12 10:15:00,72.78,72.87,72.72,72.75,34907.0,69.8869,69.9733,69.8292,69.858,34907.0
2024-01-12 10:20:00,72.75,72.84,72.73,72.81,39456.0,69.858,69.9445,69.8388,69.9157,39456.0
2024-01-12 10:25:00,72.81,72.85,72.75,72.78,21692.0,69.9157,69.9541,69.858,69.8869,21692.0
2024-01-12 10:30:00,72.78,72.87,72.75,72.78,27611.0,69.8869,69.9733,69.858,69.8869,27611.0
2024-01-12 10:35:00,72.79,72.83,72.74,72.77,26125.0,69.8965,69.9349,69.8484,69.8773,26125.0
2024-01-12 10:40:00,72.77,72.84,72.76,72.83,26166.0,69.8773,69.9445,69.8677,69.9349,26166.0
2024-01-12 10:45:00,72.83,72.9,72.8,72.82,23532.0,69.9349,70.0021,69.9061,69.9253,23532.0
2024-01-12 10:50:00,72.83,72.86,72.8,72.81,22207.0,69.9349,69.9637,69.9061,69.9157,22207.0
2024-01-12 10:55:00,72.81,72.89,72.8,72.85,37192.0,69.9157,69.9925,69.9061,69.9541,37192.0
2024-01-12 11:00:00,72.84,72.86,72.76,72.86,25599.0,69.9445,69.9637,69.8677,69.9637,25599.0
2024-01-12 11:05:00,72.86,72.91,72.81,72.89,19481.0,69.9637,70.0117,69.9157,69.9925,19481.0
2024-01-12 11:10:00,72.89,72.93,72.87,72.91,17101.0,69.9925,70.0309,69.9733,70.0117,17101.0
2024-01-12 11:15:00,72.9,72.92,72.84,72.84,29291.0,70.0021,70.0213,69.9445,69.9445,29291.0
2024-01-12 11:20:00,72.84,72.86,72.75,72.77,45236.0,69.9445,69.9637,69.858,69.8773,45236.0
2024-01-12 11:25:00,72.76,72.83,72.75,72.77,28835.0,69.8677,69.9349,69.858,69.8773,28835.0
2024-01-12 11:30:00,72.77,72.85,72.76,72.84,25775.0,69.8773,69.9541,69.8677,69.9445,25775.0
2024-01-12 11:35:00,72.85,72.88,72.72,72.81,32786.0,69.9541,69.9829,69.8292,69.9157,32786.0
2024-01-12 11:40:00,72.81,72.83,72.75,72.83,13100.0,69.9157,69.9349,69.858,69.9349,13100.0
2024-01-12 11:45:00,72.82,72.83,72.76,72.8,26597.0,69.9253,69.9349,69.8677,69.9061,26597.0
2024-01-12 11:50:00,72.79,72.83,72.77,72.83,24132.0,69.8965,69.9349,69.8773,69.9349,24132.0
2024-01-12 11:55:00,72.83,72.86,72.78,72.78,43755.0,69.9349,69.9637,69.8869,69.8869,43755.0
2024-01-12 12:00:00,72.78,72.83,72.77,72.78,48412.0,69.8869,69.9349,69.8773,69.8869,48412.0
2024-01-12 12:05:00,72.78,72.81,72.75,72.77,44807.0,69.8869,69.9157,69.858,69.8773,44807.0
2024-01-12 12:10:00,72.78,72.87,72.77,72.8,56545.0,69.8869,69.9733,69.8773,69.9061,56545.0
2024-01-12 12:15:00,72.8,72.91,72.79,72.89,21546.0,69.9061,70.0117,69.8965,69.9925,21546.0
2024-01-12 12:20:00,72.89,72.97,72.89,72.95,22555.0,69.9925,70.0693,69.9925,70.0501,22555.0
2024-01-12 12:25:00,72.95,72.95,72.86,72.92,39693.0,70.0501,70.0501,69.9637,70.0213,39693.0
2024-01-12 12:30:00,72.92,72.94,72.87,72.91,32995.0,70.0213,70.0405,69.9733,70.0117,32995.0
2024-01-12 12:35:00,72.92,72.92,72.86,72.86,26629.0,70.0213,70.0213,69.9637,69.9637,26629.0
2024-01-12 12:40:00,72.86,72.9,72.84,72.89,22404.0,69.9637,70.0021,69.9445,69.9925,22404.0
2024-01-12 12:45:00,72.89,72.92,72.85,72.88,16858.0,69.9925,70.0213,69.9541,69.9829,16858.0
2024-01-12 12:50:00,72.87,72.91,72.82,72.9,25139.0,69.9733,70.0117,69.9253,70.0021,25139.0
2024-01-12 12:55:00,72.91,72.93,72.85,72.86,27674.0,70.0117,70.0309,69.9541,69.9637,27674.0
2024-01-12 13:00:00,72.86,72.97,72.85,72.97,33627.0,69.9637,70.0693,69.9541,70.0693,33627.0
2024-01-12 13:05:00,72.97,73.0,72.96,72.98,20700.0,70.0693,70.0981,70.0597,70.0789,20700.0
2024-01-12 13:10:00,72.98,73.02,72.98,72.98,49677.0,70.0789,70.1173,70.0789,70.0789,49677.0
2024-01-12 13:15:00,72.98,73.01,72.96,72.98,17339.0,70.0789,70.1077,70.0597,70.0789,17339.0
2024-01-12 13:20:00,72.98,73.06,72.96,73.0,78854.0,70.0789,70.1557,70.0597,70.0981,78854.0
2024-01-12 13:25:00,73.0,73.06,72.97,73.06,33082.0,70.0981,70.1557,70.0693,70.1557,33082.0
2024-01-12 13:30:00,73.06,73.08,73.04,73.06,20882.0,70.1557,70.1749,70.1365,70.1557,20882.0
2024-01-12 13:35:00,73.06,73.1,73.03,73.09,44200.0,70.1557,70.1941,70.1269,70.1845,44200.0
2024-01-12 13:40:00,73.09,73.12,73.07,73.09,22796.0,70.1845,70.2133,70.1653,70.1845,22796.0
2024-01-12 13:45:00,73.09,73.11,73.07,73.1,18635.0,70.1845,70.2037,70.1653,70.1941,18635.0
2024-01-12 13:50:00,73.11,73.11,73.08,73.09,16665.0,70.2037,70.2037,70.1749,70.1845,16665.0
2024-01-12 13:55:00,73.09,73.11,73.06,73.08,18705.0,70.1845,70.2037,70.1557,70.1749,18705.0
2024-01-12 14:00:00,73.07,73.08,73.04,73.08,20267.0,70.1653,70.1749,70.1365,70.1749,20267.0
2024-01-12 14:05:00,73.08,73.11,73.02,73.03,21165.0,70.1749,70.2037,70.1173,70.1269,21165.0
2024-01-12 14:10:00,73.02,73.08,73.01,73.06,15540.0,70.1173,70.1749,70.1077,70.1557,15540.0
2024-01-12 14:15:00,73.06,73.09,73.04,73.08,14507.0,70.1557,70.1845,70.1365,70.1749,14507.0
2024-01-12 14:20:00,73.08,73.1,73.04,73.06,15124.0,70.1749,70.1941,70.1365,70.1557,15124.0
2024-01-12 14:25:00,73.06,73.08,73.03,73.04,13833.0,70.1557,70.1749,70.1269,70.1365,13833.0
2024-01-12 14:30:00,73.04,73.05,72.94,72.96,18541.0,70.1365,70.1461,70.0405,70.0597,18541.0
2024-01-12 14:35:00,72.96,72.98,72.9,72.95,22411.0,70.0597,70.0789,70.0021,70.0501,22411.0
2024-01-12 14:40:00,72.94,72.95,72.87,72.89,19435.0,70.0405,70.0501,69.9733,69.9925,19435.0
2024-01-12 14:45:00,72.9,72.9,72.84,72.87,30052.0,70.0021,70.0021,69.9445,69.9733,30052.0
2024-01-12 14:50:00,72.87,72.91,72.84,72.84,30164.0,69.9733,70.0117,69.9445,69.9445,30164.0
2024-01-12 14:55:00,72.84,72.89,72.82,72.89,26411.0,69.9445,69.9925,69.9253,69.9925,26411.0
2024-01-12 15:00:00,72.88,72.88,72.81,72.83,26652.0,69.9829,69.9829,69.9157,69.9349,26652.0
2024-01-12 15:05:00,72.83,72.91,72.8,72.87,22403.0,69.9349,70.0117,69.9061,69.9733,22403.0
2024-01-12 15:10:00,72.86,72.88,72.85,72.87,25592.0,69.9637,69.9829,69.9541,69.9733,25592.0
2024-01-12 15:15:00,72.88,72.93,72.87,72.9,27192.0,69.9829,70.0309,69.9733,70.0021,27192.0
2024-01-12 15:20:00,72.9,72.92,72.85,72.92,21840.0,70.0021,70.0213,69.9541,70.0213,21840.0
2024-01-12 15:25:00,72.92,72.97,72.92,72.94,29743.0,70.0213,70.0693,70.0213,70.0405,29743.0
2024-01-12 15:30:00,72.95,73.01,72.93,73.0,38827.0,70.0501,70.1077,70.0309,70.0981,38827.0
2024-01-12 15:35:00,73.0,73.02,72.97,72.98,34303.0,70.0981,70.1173,70.0693,70.0789,34303.0
2024-01-12 15:40:00,72.98,73.03,72.94,73.03,47043.0,70.0789,70.1269,70.0405,70.1269,47043.0
2024-01-12 15:45:00,73.02,73.06,73.01,73.05,70025.0,70.1173,70.1557,70.1077,70.1461,70025.0
2024-01-12 15:50:00,73.05,73.1,73.02,73.09,120461.0,70.1461,70.1941,70.1173,70.1845,120461.0
2024-01-12 15:55:00,73.09,73.14,73.08,73.1,314828.0,70.1845,70.2325,70.1749,70.1941,314828.0
2024-01-16 09:30:00,73.11,73.11,72.78,73.03,111206.0,70.2037,70.2037,69.8869,70.1269,111206.0
2024-01-16 09:35:00,73.03,73.08,72.92,73.06,88220.0,70.1269,70.1749,70.0213,70.1557,88220.0
2024-01-16 09:40:00,73.04,73.13,72.96,72.97,62168.0,70.1365,70.2229,70.0597,70.0693,62168.0
2024-01-16 09:45:00,72.96,73.11,72.95,72.96,49802.0,70.0597,70.2037,70.0501,70.0597,49802.0
2024-01-16 09:50:00,72.95,72.97,72.82,72.84,40777.0,70.0501,70.0693,69.9253,69.9445,40777.0
2024-01-16 09:55:00,72.83,72.93,72.82,72.88,36728.0,69.9349,70.0309,69.9253,69.9829,36728.0
2024-01-16 10:00:00,72.89,73.04,72.88,72.98,48080.0,69.9925,70.1365,69.9829,70.0789,48080.0
2024-01-16 10:05:00,72.98,73.02,72.9,72.99,36299.0,70.0789,70.1173,70.0021,70.0885,36299.0
2024-01-16 10:10:00,72.99,73.0,72.89,72.91,81293.0,70.0885,70.0981,69.9925,70.0117,81293.0
2024-01-16 10:15:00,72.9,73.0,72.89,72.93,45423.0,70.0021,70.0981,69.9925,70.0309,45423.0
2024-01-16 10:20:00,72.95,73.03,72.93,73.0,40437.0,70.0501,70.1269,70.0309,70.0981,40437.0
2024-01-16 10:25:00,72.99,73.08,72.93,73.05,41680.0,70.0885,70.1749,70.0309,70.1461,41680.0
2024-01-16 10:30:00,73.06,73.07,72.99,73.0,40473.0,70.1557,70.1653,70.0885,70.0981,40473.0
2024-01-16 10:35:00,73.0,73.13,73.0,73.11,35835.0,70.0981,70.2229,70.0981,70.2037,35835.0
2024-01-16 10:40:00,73.12,73.17,73.1,73.12,23837.0,70.2133,70.2614,70.1941,70.2133,23837.0
2024-01-16 10:45:00,73.11,73.17,73.09,73.12,28957.0,70.2037,70.2614,70.1845,70.2133,28957.0
2024-01-16 10:50:00,73.12,73.15,73.1,73.12,33621.0,70.2133,70.2421,70.1941,70.2133,33621.0
2024-01-16 10:55:00,73.13,73.18,73.11,73.13,26098.0,70.2229,70.271,70.2037,70.2229,26098.0
2024-01-16 11:00:00,73.13,73.13,72.89,73.01,94751.0,70.2229,70.2229,69.9925,70.1077,94751.0
2024-01-16 11:05:00,73.01,73.08,72.94,72.99,50570.0,70.1077,70.1749,70.0405,70.0885,50570.0
2024-01-16 11:10:00,73.01,73.11,72.99,73.1,33232.0,70.1077,70.2037,70.0885,70.1941,33232.0
2024-01-16 11:15:00,73.09,73.15,73.06,73.13,28522.0,70.1845,70.2421,70.1557,70.2229,28522.0
2024-01-16 11:20:00,73.14,73.24,73.11,73.17,28148.0,70.2325,70.3286,70.2037,70.2614,28148.0
2024-01-16 11:25:00,73.17,73.21,73.14,73.14,26466.0,70.2614,70.2998,70.2325,70.2325,26466.0
2024-01-16 11:30:00,73.14,73.21,73.12,73.2,26297.0,70.2325,70.2998,70.2133,70.2902,26297.0
2024-01-16 11:35:00,73.21,73.21,73.1,73.15,35547.0,70.2998,70.2998,70.1941,70.2421,35547.0
2024-01-16 11:40:00,73.16,73.18,73.09,73.09,24795.0,70.2518,70.271,70.1845,70.1845,24795.0
2024-01-16 11:45:00,73.1,73.13,73.05,73.06,18482.0,70.1941,70.2229,70.1461,70.1557,18482.0
2024-01-16 11:50:00,73.06,73.08,73.01,73.02,20107.0,70.1557,70.1749,70.1077,70.1173,20107.0
2024-01-16 11:55:00,73.01,73.07,72.95,72.98,44975.0,70.1077,70.1653,70.0501,70.0789,44975.0
2024-01-16 12:00:00,72.98,73.01,72.93,72.95,24176.0,70.0789,70.1077,70.0309,70.0501,24176.0
2024-01-16 12:05:00,72.95,72.98,72.9,72.92,31936.0,70.0501,70.0789,70.0021,70.0213,31936.0
2024-01-16 12:10:00,72.92,72.98,72.91,72.95,19726.0,70.0213,70.0789,70.0117,70.0501,19726.0
2024-01-16 12:15:00,72.96,72.99,72.94,72.97,20370.0,70.0597,70.0885,70.0405,70.0693,20370.0
2024-01-16 12:20:00,72.96,73.01,72.95,73.01,25513.0,70.0597,70.1077,70.0501,70.1077,25513.0
2024-01-16 12:25:00,73.0,73.02,72.96,73.0,36470.0,70.0981,70.1173,70.0597,70.0981,36470.0
2024-01-16 12:30:00,72.99,73.02,72.95,73.02,40803.0,70.0885,70.1173,70.0501,70.1173,40803.0
2024-01-16 12:35:00,73.02,73.08,73.01,73.06,21929.0,70.1173,70.1749,70.1077,70.1557,21929.0
2024-01-16 12:40:00,73.05,73.05,72.98,72.98,28506.0,70.1461,70.1461,70.0789,70.0789,28506.0
2024-01-16 12:45:00,72.98,73.03,72.95,72.97,29159.0,70.0789,70.1269,70.0501,70.0693,29159.0
2024-01-16 12:50:00,72.97,73.05,72.96,73.01,25124.0,70.0693,70.1461,70.0597,70.1077,25124.0
2024-01-16 12:55:00,73.02,73.03,72.99,72.99,28869.0,70.1173,70.1269,70.0885,70.0885,28869.0
2024-01-16 13:00:00,72.98,73.09,72.96,73.09,32361.0,70.0789,70.1845,70.0597,70.1845,32361.0
2024-01-16 13:05:00,73.08,73.1,73.04,73.06,25299.0,70.1749,70.1941,70.1365,70.1557,25299.0
2024-01-16 13:10:00,73.06,73.08,73.03,73.07,16460.0,70.1557,70.1749,70.1269,70.1653,16460.0
2024-01-16 13:15:00,73.08,73.14,73.07,73.1,39538.0,70.1749,70.2325,70.1653,70.1941,39538.0
2024-01-16 13:20:00,73.11,73.11,73.03,73.11,25006.0,70.2037,70.2037,70.1269,70.2037,25006.0
2024-01-16 13:25:00,73.11,73.16,73.09,73.15,18609.0,70.2037,70.2518,70.1845,70.2421,18609.0
2024-01-16 13:30:00,73.15,73.18,73.07,73.11,46423.0,70.2421,70.271,70.1653,70.2037,46423.0
2024-01-16 13:35:00,73.11,73.12,72.98,73.01,48416.0,70.2037,70.2133,70.0789,70.1077,48416.0
2024-01-16 13:40:00,73.01,73.01,72.87,72.88,59837.0,70.1077,70.1077,69.9733,69.9829,59837.0
2024-01-16 13:45:00,72.88,72.9,72.86,72.88,24446.0,69.9829,70.0021,69.9637,69.9829,24446.0
2024-01-16 13:50:00,72.87,72.9,72.82,72.84,19539.0,69.9733,70.0021,69.9253,69.9445,19539.0
2024-01-16 13:55:00,72.84,72.86,72.83,72.84,13033.0,69.9445,69.9637,69.9349,69.9445,13033.0
2024-01-16 14:00:00,72.84,72.85,72.68,72.69,27264.0,69.9445,69.9541,69.7908,69.8004,27264.0
2024-01-16 14:05:00,72.68,72.69,72.59,72.61,20794.0,69.7908,69.8004,69.7044,69.7236,20794.0
2024-01-16 14:10:00,72.61,72.67,72.6,72.64,32301.0,69.7236,69.7812,69.714,69.7524,32301.0
2024-01-16 14:15:00,72.63,72.64,72.55,72.56,41563.0,69.7428,69.7524,69.666,69.6756,41563.0
2024-01-16 14:20:00,72.56,72.61,72.55,72.61,32951.0,69.6756,69.7236,69.666,69.7236,32951.0
2024-01-16 14:25:00,72.61,72.71,72.6,72.64,32641.0,69.7236,69.8196,69.714,69.7524,32641.0
2024-01-16 14:30:00,72.64,72.7,72.61,72.68,35715.0,69.7524,69.81,69.7236,69.7908,35715.0
2024-01-16 14:35:00,72.68,72.71,72.65,72.66,23428.0,69.7908,69.8196,69.762,69.7716,23428.0
2024-01-16 14:40:00,72.66,72.67,72.59,72.61,42517.0,69.7716,69.7812,69.7044,69.7236,42517.0
2024-01-16 14:45:00,72.61,72.76,72.61,72.75,40541.0,69.7236,69.8677,69.7236,69.858,40541.0
2024-01-16 14:50:00,72.76,72.76,72.67,72.69,30220.0,69.8677,69.8677,69.7812,69.8004,30220.0
2024-01-16 14:55:00,72.69,72.8,72.66,72.78,27558.0,69.8004,69.9061,69.7716,69.8869,27558.0
2024-01-16 15:00:00,72.78,72.84,72.75,72.81,24376.0,69.8869,69.9445,69.858,69.9157,24376.0
2024-01-16 15:05:00,72.81,72.84,72.79,72.8,21439.0,69.9157,69.9445,69.8965,69.9061,21439.0
2024-01-16 15:10:00,72.79,72.83,72.72,72.73,38945.0,69.8965,69.9349,69.8292,69.8388,38945.0
2024-01-16 15:15:00,72.73,72.79,72.73,72.79,31590.0,69.8388,69.8965,69.8388,69.8965,31590.0
2024-01-16 15:20:00,72.79,72.81,72.76,72.78,30501.0,69.8965,69.9157,69.8677,69.8869,30501.0
2024-01-16 15:25:00,72.78,72.8,72.74,72.76,38636.0,69.8869,69.9061,69.8484,69.8677,38636.0
2024-01-16 15:30:00,72.76,72.77,72.7,72.76,126613.0,69.8677,69.8773,69.81,69.8677,126613.0
2024-01-16 15:35:00,72.75,72.8,72.73,72.76,58016.0,69.858,69.9061,69.8388,69.8677,58016.0
2024-01-16 15:40:00,72.75,72.76,72.7,72.76,68367.0,69.858,69.8677,69.81,69.8677,68367.0
2024-01-16 15:45:00,72.76,72.79,72.68,72.79,134696.0,69.8677,69.8965,69.7908,69.8965,134696.0
2024-01-16 15:50:00,72.78,72.83,72.74,72.83,191328.0,69.8869,69.9349,69.8484,69.9349,191328.0
2024-01-16 15:55:00,72.83,72.86,72.79,72.85,407540.0,69.9349,69.9637,69.8965,69.9541,407540.0
2024-01-17 09:30:00,72.68,72.78,72.55,72.73,71854.0,69.7908,69.8869,69.666,69.8388,71854.0
2024-01-17 09:35:00,72.75,72.86,72.66,72.8,42460.0,69.858,69.9637,69.7716,69.9061,42460.0
2024-01-17 09:40:00,72.79,72.85,72.71,72.81,28666.0,69.8965,69.9541,69.8196,69.9157,28666.0
2024-01-17 09:45:00,72.8,72.84,72.7,72.8,35940.0,69.9061,69.9445,69.81,69.9061,35940.0
2024-01-17 09:50:00,72.81,72.94,72.78,72.89,28136.0,69.9157,70.0405,69.8869,69.9925,28136.0
2024-01-17 09:55:00,72.89,73.0,72.85,72.99,17047.0,69.9925,70.0981,69.9541,70.0885,17047.0
2024-01-17 10:00:00,72.98,73.09,72.97,73.0,100650.0,70.0789,70.1845,70.0693,70.0981,100650.0
2024-01-17 10:05:00,73.0,73.11,72.99,73.04,42027.0,70.0981,70.2037,70.0885,70.1365,42027.0
2024-01-17 10:10:00,73.04,73.1,73.02,73.08,38536.0,70.1365,70.1941,70.1173,70.1749,38536.0
2024-01-17 10:15:00,73.07,73.08,72.99,73.01,42575.0,70.1653,70.1749,70.0885,70.1077,42575.0
2024-01-17 10:20:00,73.0,73.09,72.99,73.09,27727.0,70.0981,70.1845,70.0885,70.1845,27727.0
2024-01-17 10:25:00,73.09,73.18,73.09,73.17,25982.0,70.1845,70.271,70.1845,70.2614,25982.0
2024-01-17 10:30:00,73.17,73.23,73.15,73.2,27132.0,70.2614,70.319,70.2421,70.2902,27132.0
2024-01-17 10:35:00,73.21,73.25,73.16,73.2,29364.0,70.2998,70.3382,70.2518,70.2902,29364.0
2024-01-17 10:40:00,73.19,73.27,73.18,73.26,20463.0,70.2806,70.3574,70.271,70.3478,20463.0
2024-01-17 10:45:00,73.26,73.29,73.17,73.19,22995.0,70.3478,70.3766,70.2614,70.2806,22995.0
2024-01-17 10:50:00,73.19,73.23,73.14,73.15,30150.0,70.2806,70.319,70.2325,70.2421,30150.0
2024-01-17 10:55:00,73.17,73.22,73.12,73.21,54647.0,70.2614,70.3094,70.2133,70.2998,54647.0
2024-01-17 11:00:00,73.21,73.22,73.13,73.17,23537.0,70.2998,70.3094,70.2229,70.2614,23537.0
2024-01-17 11:05:00,73.18,73.28,73.18,73.24,28689.0,70.271,70.367,70.271,70.3286,28689.0
2024-01-17 11:10:00,73.24,73.28,73.23,73.28,22935.0,70.3286,70.367,70.319,70.367,22935.0
2024-01-17 11:15:00,73.27,73.29,73.22,73.23,16533.0,70.3574,70.3766,70.3094,70.319,16533.0
2024-01-17 11:20:00,73.23,73.24,73.19,73.23,17795.0,70.319,70.3286,70.2806,70.319,17795.0
2024-01-17 11:25:00,73.23,73.33,73.22,73.27,31716.0,70.319,70.415,70.3094,70.3574,31716.0
2024-01-17 11:30:00,73.28,73.34,73.27,73.33,25501.0,70.367,70.4246,70.3574,70.415,25501.0
2024-01-17 11:35:00,73.34,73.39,73.33,73.34,21144.0,70.4246,70.4726,70.415,70.4246,21144.0
2024-01-17 11:40:00,73.34,73.38,73.3,73.35,25606.0,70.4246,70.463,70.3862,70.4342,25606.0
2024-01-17 11:45:00,73.35,73.35,73.29,73.31,35849.0,70.4342,70.4342,70.3766,70.3958,35849.0
2024-01-17 11:50:00,73.3,73.32,73.26,73.31,27290.0,70.3862,70.4054,70.3478,70.3958,27290.0
2024-01-17 11:55:00,73.31,73.33,73.25,73.25,20075.0,70.3958,70.415,70.3382,70.3382,20075.0
2024-01-17 12:00:00,73.25,73.28,73.22,73.22,41890.0,70.3382,70.367,70.3094,70.3094,41890.0
2024-01-17 12:05:00,73.23,73.25,73.16,73.2,15977.0,70.319,70.3382,70.2518,70.2902,15977.0
2024-01-17 12:10:00,73.2,73.23,73.16,73.23,13362.0,70.2902,70.319,70.2518,70.319,13362.0
2024-01-17 12:15:00,73.22,73.23,73.16,73.17,14127.0,70.3094,70.319,70.2518,70.2614,14127.0
2024-01-17 12:20:00,73.17,73.18,73.09,73.1,20889.0,70.2614,70.271,70.1845,70.1941,20889.0
2024-01-17 12:25:00,73.11,73.12,73.03,73.05,19024.0,70.2037,70.2133,70.1269,70.1461,19024.0
2024-01-17 12:30:00,73.06,73.07,73.01,73.06,22173.0,70.1557,70.1653,70.1077,70.1557,22173.0
2024-01-17 12:35:00,73.06,73.09,73.05,73.08,16432.0,70.1557,70.1845,70.1461,70.1749,16432.0
2024-01-17 12:40:00,73.07,73.08,73.0,73.05,25572.0,70.1653,70.1749,70.0981,70.1461,25572.0
2024-01-17 12:45:00,73.04,73.09,73.02,73.09,12329.0,70.1365,70.1845,70.1173,70.1845,12329.0
2024-01-17 12:50:00,73.09,73.1,73.06,73.07,8875.0,70.1845,70.1941,70.1557,70.1653,8875.0
2024-01-17 12:55:00,73.06,73.12,73.05,73.08,20160.0,70.1557,70.2133,70.1461,70.1749,20160.0
2024-01-17 13:00:00,73.08,73.11,73.07,73.11,14411.0,70.1749,70.2037,70.1653,70.2037,14411.0
2024-01-17 13:05:00,73.12,73.16,73.11,73.12,20733.0,70.2133,70.2518,70.2037,70.2133,20733.0
2024-01-17 13:10:00,73.11,73.13,73.07,73.08,14508.0,70.2037,70.2229,70.1653,70.1749,14508.0
2024-01-17 13:15:00,73.08,73.1,73.05,73.09,25187.0,70.1749,70.1941,70.1461,70.1845,25187.0
2024-01-17 13:20:00,73.09,73.09,72.99,73.01,28036.0,70.1845,70.1845,70.0885,70.1077,28036.0
2024-01-17 13:25:00,73.01,73.08,73.01,73.05,13647.0,70.1077,70.1749,70.1077,70.1461,13647.0
2024-01-17 13:30:00,73.05,73.06,73.0,73.01,22068.0,70.1461,70.1557,70.0981,70.1077,22068.0
2024-01-17 13:35:00,73.0,73.04,72.98,73.03,15163.0,70.0981,70.1365,70.0789,70.1269,15163.0
2024-01-17 13:40:00,73.03,73.06,73.01,73.06,37875.0,70.1269,70.1557,70.1077,70.1557,37875.0
2024-01-17 13:45:00,73.06,73.1,73.04,73.09,28132.0,70.1557,70.1941,70.1365,70.1845,28132.0
2024-01-17 13:50:00,73.09,73.17,73.08,73.16,34841.0,70.1845,70.2614,70.1749,70.2518,34841.0
2024-01-17 13:55:00,73.15,73.2,73.13,73.18,24711.0,70.2421,70.2902,70.2229,70.271,24711.0
2024-01-17 14:00:00,73.19,73.24,73.17,73.2,26501.0,70.2806,70.3286,70.2614,70.2902,26501.0
2024-01-17 14:05:00,73.2,73.24,73.16,73.24,41192.0,70.2902,70.3286,70.2518,70.3286,41192.0
2024-01-17 14:10:00,73.24,73.27,73.21,73.21,21003.0,70.3286,70.3574,70.2998,70.2998,21003.0
2024-01-17 14:15:00,73.22,73.29,73.2,73.28,24281.0,70.3094,70.3766,70.2902,70.367,24281.0
2024-01-17 14:20:00,73.28,73.32,73.25,73.3,19143.0,70.367,70.4054,70.3382,70.3862,19143.0
2024-01-17 14:25:00,73.3,73.31,73.22,73.25,29927.0,70.3862,70.3958,70.3094,70.3382,29927.0
2024-01-17 14:30:00,73.25,73.31,73.24,73.3,20033.0,70.3382,70.3958,70.3286,70.3862,20033.0
2024-01-17 14:35:00,73.31,73.37,73.31,73.36,22123.0,70.3958,70.4534,70.3958,70.4438,22123.0
2024-01-17 14:40:00,73.36,73.37,73.31,73.33,23149.0,70.4438,70.4534,70.3958,70.415,23149.0
2024-01-17 14:45:00,73.33,73.34,73.28,73.31,27629.0,70.415,70.4246,70.367,70.3958,27629.0
2024-01-17 14:50:00,73.32,73.35,73.29,73.35,17960.0,70.4054,70.4342,70.3766,70.4342,17960.0
2024-01-17 14:55:00,73.35,73.36,73.29,73.29,24577.0,70.4342,70.4438,70.3766,70.3766,24577.0
2024-01-17 15:00:00,73.29,73.3,73.23,73.26,26985.0,70.3766,70.3862,70.319,70.3478,26985.0
2024-01-17 15:05:00,73.26,73.27,73.2,73.23,32154.0,70.3478,70.3574,70.2902,70.319,32154.0
2024-01-17 15:10:00,73.23,73.26,73.19,73.2,24518.0,70.319,70.3478,70.2806,70.2902,24518.0
2024-01-17 15:15:00,73.2,73.28,73.2,73.26,27093.0,70.2902,70.367,70.2902,70.3478,27093.0
2024-01-17 15:20:00,73.27,73.29,73.14,73.17,50750.0,70.3574,70.3766,70.2325,70.2614,50750.0
2024-01-17 15:25:00,73.17,73.23,73.16,73.22,35053.0,70.2614,70.319,70.2518,70.3094,35053.0
2024-01-17 15:30:00,73.22,73.23,73.18,73.22,35373.0,70.3094,70.319,70.271,70.3094,35373.0
2024-01-17 15:35:00,73.22,73.29,73.21,73.26,45904.0,70.3094,70.3766,70.2998,70.3478,45904.0
2024-01-17 15:40:00,73.26,73.28,73.16,73.17,44039.0,70.3478,70.367,70.2518,70.2614,44039.0
2024-01-17 15:45:00,73.17,73.23,73.13,73.16,145356.0,70.2614,70.319,70.2229,70.2518,145356.0
2024-01-17 15:50:00,73.16,73.27,73.16,73.24,170329.0,70.2518,70.3574,70.2518,70.3286,170329.0
2024-01-17 15:55:00,73.25,73.35,73.24,73.3,303970.0,70.3382,70.4342,70.3286,70.3862,303970.0
2024-01-18 09:30:00,73.36,73.36,72.93,73.29,120236.0,70.4438,70.4438,70.0309,70.3766,120236.0
2024-01-18 09:35:00,73.26,73.27,73.14,73.16,28167.0,70.3478,70.3574,70.2325,70.2518,28167.0
2024-01-18 09:40:00,73.17,73.18,72.98,73.01,51335.0,70.2614,70.271,70.0789,70.1077,51335.0
2024-01-18 09:45:00,73.02,73.08,72.92,73.08,46705.0,70.1173,70.1749,70.0213,70.1749,46705.0
2024-01-18 09:50:00,73.09,73.12,72.98,72.99,40625.0,70.1845,70.2133,70.0789,70.0885,40625.0
2024-01-18 09:55:00,73.01,73.01,72.87,72.91,26657.0,70.1077,70.1077,69.9733,70.0117,26657.0
2024-01-18 10:00:00,72.91,72.97,72.86,72.95,32314.0,70.0117,70.0693,69.9637,70.0501,32314.0
2024-01-18 10:05:00,72.95,72.97,72.88,72.91,26073.0,70.0501,70.0693,69.9829,70.0117,26073.0
2024-01-18 10:10:00,72.92,72.94,72.77,72.81,114410.0,70.0213,70.0405,69.8773,69.9157,114410.0
2024-01-18 10:15:00,72.8,72.8,72.69,72.72,37121.0,69.9061,69.9061,69.8004,69.8292,37121.0
2024-01-18 10:20:00,72.71,72.81,72.68,72.8,34281.0,69.8196,69.9157,69.7908,69.9061,34281.0
2024-01-18 10:25:00,72.81,72.88,72.81,72.88,40656.0,69.9157,69.9829,69.9157,69.9829,40656.0
2024-01-18 10:30:00,72.9,72.98,72.84,72.89,49371.0,70.0021,70.0789,69.9445,69.9925,49371.0
2024-01-18 10:35:00,72.9,72.97,72.89,72.95,44819.0,70.0021,70.0693,69.9925,70.0501,44819.0
2024-01-18 10:40:00,72.96,73.06,72.94,73.06,49717.0,70.0597,70.1557,70.0405,70.1557,49717.0
2024-01-18 10:45:00,73.06,73.07,72.96,73.03,36815.0,70.1557,70.1653,70.0597,70.1269,36815.0
2024-01-18 10:50:00,73.03,73.06,72.92,72.97,26650.0,70.1269,70.1557,70.0213,70.0693,26650.0
2024-01-18 10:55:00,72.97,73.02,72.94,72.94,27343.0,70.0693,70.1173,70.0405,70.0405,27343.0
2024-01-18 11:00:00,72.95,72.96,72.88,72.94,23090.0,70.0501,70.0597,69.9829,70.0405,23090.0
2024-01-18 11:05:00,72.94,72.94,72.88,72.91,18934.0,70.0405,70.0405,69.9829,70.0117,18934.0
2024-01-18 11:10:00,72.91,72.92,72.87,72.91,13699.0,70.0117,70.0213,69.9733,70.0117,13699.0
2024-01-18 11:15:00,72.91,72.97,72.89,72.91,20771.0,70.0117,70.0693,69.9925,70.0117,20771.0
2024-01-18 11:20:00,72.92,72.96,72.88,72.9,19854.0,70.0213,70.0597,69.9829,70.0021,19854.0
2024-01-18 11:25:00,72.9,72.92,72.87,72.88,19194.0,70.0021,70.0213,69.9733,69.9829,19194.0
2024-01-18 11:30:00,72.88,72.89,72.85,72.87,25525.0,69.9829,69.9925,69.9541,69.9733,25525.0
2024-01-18 11:35:00,72.88,72.94,72.88,72.92,27687.0,69.9829,70.0405,69.9829,70.0213,27687.0
2024-01-18 11:40:00,72.91,72.91,72.83,72.85,34363.0,70.0117,70.0117,69.9349,69.9541,34363.0
2024-01-18 11:45:00,72.85,72.85,72.74,72.75,23332.0,69.9541,69.9541,69.8484,69.858,23332.0
2024-01-18 11:50:00,72.73,72.86,72.73,72.84,29632.0,69.8388,69.9637,69.8388,69.9445,29632.0
2024-01-18 11:55:00,72.85,72.85,72.73,72.75,27702.0,69.9541,69.9541,69.8388,69.858,27702.0
2024-01-18 12:00:00,72.75,72.77,72.67,72.76,43845.0,69.858,69.8773,69.7812,69.8677,43845.0
2024-01-18 12:05:00,72.75,72.81,72.72,72.8,31651.0,69.858,69.9157,69.8292,69.9061,31651.0
2024-01-18 12:10:00,72.8,72.8,72.75,72.77,37775.0,69.9061,69.9061,69.858,69.8773,37775.0
2024-01-18 12:15:00,72.77,72.78,72.71,72.73,28628.0,69.8773,69.8869,69.8196,69.8388,28628.0
2024-01-18 12:20:00,72.73,72.79,72.71,72.78,25211.0,69.8388,69.8965,69.8196,69.8869,25211.0
2024-01-18 12:25:00,72.78,72.8,72.71,72.77,21191.0,69.8869,69.9061,69.8196,69.8773,21191.0
2024-01-18 12:30:00,72.76,72.81,72.72,72.77,28015.0,69.8677,69.9157,69.8292,69.8773,28015.0
2024-01-18 12:35:00,72.77,72.81,72.74,72.81,20428.0,69.8773,69.9157,69.8484,69.9157,20428.0
2024-01-18 12:40:00,72.81,72.86,72.79,72.83,21871.0,69.9157,69.9637,69.8965,69.9349,21871.0
2024-01-18 12:45:00,72.82,72.83,72.8,72.81,17911.0,69.9253,69.9349,69.9061,69.9157,17911.0
2024-01-18 12:50:00,72.81,72.82,72.78,72.79,25646.0,69.9157,69.9253,69.8869,69.8965,25646.0
2024-01-18 12:55:00,72.8,72.82,72.73,72.75,22300.0,69.9061,69.9253,69.8388,69.858,22300.0
2024-01-18 13:00:00,72.76,72.77,72.68,72.69,31977.0,69.8677,69.8773,69.7908,69.8004,31977.0
2024-01-18 13:05:00,72.69,72.72,72.66,72.7,29075.0,69.8004,69.8292,69.7716,69.81,29075.0
2024-01-18 13:10:00,72.7,72.72,72.66,72.7,22283.0,69.81,69.8292,69.7716,69.81,22283.0
2024-01-18 13:15:00,72.7,72.74,72.68,72.7,24464.0,69.81,69.8484,69.7908,69.81,24464.0
2024-01-18 13:20:00,72.7,72.73,72.69,72.7,16250.0,69.81,69.8388,69.8004,69.81,16250.0
2024-01-18 13:25:00,72.69,72.72,72.65,72.69,17438.0,69.8004,69.8292,69.762,69.8004,17438.0
2024-01-18 13:30:00,72.68,72.74,72.68,72.71,22670.0,69.7908,69.8484,69.7908,69.8196,22670.0
2024-01-18 13:35:00,72.7,72.76,72.69,72.73,13391.0,69.81,69.8677,69.8004,69.8388,13391.0
2024-01-18 13:40:00,72.73,72.75,72.71,72.74,26465.0,69.8388,69.858,69.8196,69.8484,26465.0
2024-01-18 13:45:00,72.73,72.74,72.69,72.73,22427.0,69.8388,69.8484,69.8004,69.8388,22427.0
2024-01-18 13:50:00,72.73,72.77,72.73,72.73,16708.0,69.8388,69.8773,69.8388,69.8388,16708.0
2024-01-18 13:55:00,72.73,72.74,72.71,72.71,14344.0,69.8388,69.8484,69.8196,69.8196,14344.0
2024-01-18 14:00:00,72.7,72.77,72.68,72.76,59892.0,69.81,69.8773,69.7908,69.8677,59892.0
2024-01-18 14:05:00,72.75,72.84,72.75,72.81,15581.0,69.858,69.9445,69.858,69.9157,15581.0
2024-01-18 14:10:00,72.81,72.86,72.8,72.84,31542.0,69.9157,69.9637,69.9061,69.9445,31542.0
2024-01-18 14:15:00,72.84,72.89,72.83,72.84,28445.0,69.9445,69.9925,69.9349,69.9445,28445.0
2024-01-18 14:20:00,72.84,72.94,72.82,72.91,37971.0,69.9445,70.0405,69.9253,70.0117,37971.0
2024-01-18 14:25:00,72.91,72.93,72.88,72.89,28411.0,70.0117,70.0309,69.9829,69.9925,28411.0
2024-01-18 14:30:00,72.89,72.92,72.86,72.86,35631.0,69.9925,70.0213,69.9637,69.9637,35631.0
2024-01-18 14:35:00,72.87,72.88,72.82,72.82,24976.0,69.9733,69.9829,69.9253,69.9253,24976.0
2024-01-18 14:40:00,72.82,72.84,72.79,72.83,27017.0,69.9253,69.9445,69.8965,69.9349,27017.0
2024-01-18 14:45:00,72.82,72.83,72.74,72.81,44722.0,69.9253,69.9349,69.8484,69.9157,44722.0
2024-01-18 14:50:00,72.82,72.88,72.79,72.84,42644.0,69.9253,69.9829,69.8965,69.9445,42644.0
2024-01-18 14:55:00,72.83,72.84,72.79,72.79,18923.0,69.9349,69.9445,69.8965,69.8965,18923.0
2024-01-18 15:00:00,72.8,72.82,72.77,72.81,25201.0,69.9061,69.9253,69.8773,69.9157,25201.0
2024-01-18 15:05:00,72.8,72.85,72.77,72.84,38412.0,69.9061,69.9541,69.8773,69.9445,38412.0
2024-01-18 15:10:00,72.83,72.91,72.81,72.87,114606.0,69.9349,70.0117,69.9157,69.9733,114606.0
2024-01-18 15:15:00,72.86,72.96,72.85,72.9,29519.0,69.9637,70.0597,69.9541,70.0021,29519.0
2024-01-18 15:20:00,72.89,72.91,72.86,72.89,46782.0,69.9925,70.0117,69.9637,69.9925,46782.0
2024-01-18 15:25:00,72.89,72.95,72.88,72.92,52436.0,69.9925,70.0501,69.9829,70.0213,52436.0
2024-01-18 15:30:00,72.93,72.95,72.88,72.91,79931.0,70.0309,70.0501,69.9829,70.0117,79931.0
2024-01-18 15:35:00,72.91,72.93,72.86,72.87,48628.0,70.0117,70.0309,69.9637,69.9733,48628.0
2024-01-18 15:40:00,72.85,72.88,72.83,72.88,49112.0,69.9541,69.9829,69.9349,69.9829,49112.0
2024-01-18 15:45:00,72.88,72.88,72.81,72.86,85260.0,69.9829,69.9829,69.9157,69.9637,85260.0
2024-01-18 15:50:00,72.86,72.91,72.83,72.87,139294.0,69.9637,70.0117,69.9349,69.9733,139294.0
2024-01-18 15:55:00,72.87,72.94,72.85,72.91,291389.0,69.9733,70.0405,69.9541,70.0117,291389.0
2024-01-19 09:30:00,72.96,72.98,72.74,72.8,463914.0,70.0597,70.0789,69.8484,69.9061,463914.0
2024-01-19 09:35:00,72.81,72.94,72.62,72.64,22471.0,69.9157,70.0405,69.7332,69.7524,22471.0
2024-01-19 09:40:00,72.64,72.74,72.5,72.56,33820.0,69.7524,69.8484,69.618,69.6756,33820.0
2024-01-19 09:45:00,72.55,72.55,72.46,72.51,24913.0,69.666,69.666,69.5796,69.6276,24913.0
2024-01-19 09:50:00,72.51,72.56,72.47,72.53,23414.0,69.6276,69.6756,69.5892,69.6468,23414.0
2024-01-19 09:55:00,72.55,72.57,72.5,72.57,21846.0,69.666,69.6852,69.618,69.6852,21846.0
2024-01-19 10:00:00,72.58,72.61,72.49,72.54,28639.0,69.6948,69.7236,69.6084,69.6564,28639.0
2024-01-19 10:05:00,72.54,72.62,72.46,72.49,91033.0,69.6564,69.7332,69.5796,69.6084,91033.0
2024-01-19 10:10:00,72.5,72.53,72.42,72.51,17515.0,69.618,69.6468,69.5412,69.6276,17515.0
2024-01-19 10:15:00,72.51,72.7,72.5,72.7,30203.0,69.6276,69.81,69.618,69.81,30203.0
2024-01-19 10:20:00,72.7,72.72,72.53,72.57,21000.0,69.81,69.8292,69.6468,69.6852,21000.0
2024-01-19 10:25:00,72.57,72.66,72.55,72.62,17541.0,69.6852,69.7716,69.666,69.7332,17541.0
2024-01-19 10:30:00,72.61,72.61,72.55,72.58,13182.0,69.7236,69.7236,69.666,69.6948,13182.0
2024-01-19 10:35:00,72.59,72.62,72.5,72.53,17849.0,69.7044,69.7332,69.618,69.6468,17849.0
2024-01-19 10:40:00,72.53,72.58,72.49,72.58,16596.0,69.6468,69.6948,69.6084,69.6948,16596.0
2024-01-19 10:45:00,72.59,72.62,72.54,72.56,16896.0,69.7044,69.7332,69.6564,69.6756,16896.0
2024-01-19 10:50:00,72.56,72.62,72.51,72.58,24490.0,69.6756,69.7332,69.6276,69.6948,24490.0
2024-01-19 10:55:00,72.58,72.61,72.48,72.51,30186.0,69.6948,69.7236,69.5988,69.6276,30186.0
2024-01-19 11:00:00,72.52,72.59,72.49,72.53,34768.0,69.6372,69.7044,69.6084,69.6468,34768.0
2024-01-19 11:05:00,72.53,72.65,72.52,72.63,34584.0,69.6468,69.762,69.6372,69.7428,34584.0
2024-01-19 11:10:00,72.63,72.69,72.58,72.61,78921.0,69.7428,69.8004,69.6948,69.7236,78921.0
2024-01-19 11:15:00,72.6,72.67,72.58,72.62,33920.0,69.714,69.7812,69.6948,69.7332,33920.0
2024-01-19 11:20:00,72.61,72.64,72.6,72.63,49083.0,69.7236,69.7524,69.714,69.7428,49083.0
2024-01-19 11:25:00,72.63,72.69,72.61,72.66,60527.0,69.7428,69.8004,69.7236,69.7716,60527.0
2024-01-19 11:30:00,72.65,72.7,72.64,72.66,21284.0,69.762,69.81,69.7524,69.7716,21284.0
2024-01-19 11:35:00,72.66,72.66,72.59,72.62,20391.0,69.7716,69.7716,69.7044,69.7332,20391.0
2024-01-19 11:40:00,72.63,72.66,72.55,72.66,34025.0,69.7428,69.7716,69.666,69.7716,34025.0
2024-01-19 11:45:00,72.65,72.65,72.58,72.59,19261.0,69.762,69.762,69.6948,69.7044,19261.0
2024-01-19 11:50:00,72.59,72.68,72.57,72.66,100232.0,69.7044,69.7908,69.6852,69.7716,100232.0
2024-01-19 11:55:00,72.66,72.74,72.64,72.72,22781.0,69.7716,69.8484,69.7524,69.8292,22781.0
2024-01-19 12:00:00,72.72,72.72,72.64,72.65,29781.0,69.8292,69.8292,69.7524,69.762,29781.0
2024-01-19 12:05:00,72.66,72.67,72.58,72.59,22605.0,69.7716,69.7812,69.6948,69.7044,22605.0
2024-01-19 12:10:00,72.6,72.71,72.58,72.7,71220.0,69.714,69.8196,69.6948,69.81,71220.0
2024-01-19 12:15:00,72.7,72.73,72.66,72.7,17115.0,69.81,69.8388,69.7716,69.81,17115.0
2024-01-19 12:20:00,72.7,72.7,72.64,72.65,23499.0,69.81,69.81,69.7524,69.762,23499.0
2024-01-19 12:25:00,72.64,72.71,72.64,72.69,46600.0,69.7524,69.8196,69.7524,69.8004,46600.0
2024-01-19 12:30:00,72.7,72.81,72.7,72.77,58135.0,69.81,69.9157,69.81,69.8773,58135.0
2024-01-19 12:35:00,72.77,72.79,72.69,72.7,28340.0,69.8773,69.8965,69.8004,69.81,28340.0
2024-01-19 12:40:00,72.7,72.74,72.64,72.73,38227.0,69.81,69.8484,69.7524,69.8388,38227.0
2024-01-19 12:45:00,72.74,72.74,72.68,72.7,29736.0,69.8484,69.8484,69.7908,69.81,29736.0
2024-01-19 12:50:00,72.7,72.73,72.69,72.72,27277.0,69.81,69.8388,69.8004,69.8292,27277.0
2024-01-19 12:55:00,72.73,72.77,72.71,72.75,20099.0,69.8388,69.8773,69.8196,69.858,20099.0
2024-01-19 13:00:00,72.75,72.76,72.68,72.7,23342.0,69.858,69.8677,69.7908,69.81,23342.0
2024-01-19 13:05:00,72.71,72.72,72.67,72.7,32968.0,69.8196,69.8292,69.7812,69.81,32968.0
2024-01-19 13:10:00,72.71,72.81,72.71,72.79,29564.0,69.8196,69.9157,69.8196,69.8965,29564.0
2024-01-19 13:15:00,72.79,72.86,72.78,72.81,25928.0,69.8965,69.9637,69.8869,69.9157,25928.0
2024-01-19 13:20:00,72.81,72.87,72.8,72.82,23515.0,69.9157,69.9733,69.9061,69.9253,23515.0
2024-01-19 13:25:00,72.83,72.85,72.79,72.83,21572.0,69.9349,69.9541,69.8965,69.9349,21572.0
2024-01-19 13:30:00,72.83,72.85,72.81,72.83,47194.0,69.9349,69.9541,69.9157,69.9349,47194.0
2024-01-19 13:35:00,72.83,72.93,72.82,72.92,36654.0,69.9349,70.0309,69.9253,70.0213,36654.0
2024-01-19 13:40:00,72.92,72.94,72.84,72.92,104062.0,70.0213,70.0405,69.9445,70.0213,104062.0
2024-01-19 13:45:00,72.92,72.92,72.85,72.89,24975.0,70.0213,70.0213,69.9541,69.9925,24975.0
2024-01-19 13:50:00,72.89,72.92,72.86,72.9,25235.0,69.9925,70.0213,69.9637,70.0021,25235.0
2024-01-19 13:55:00,72.91,72.99,72.91,72.98,16780.0,70.0117,70.0885,70.0117,70.0789,16780.0
2024-01-19 14:00:00,72.98,72.99,72.88,72.91,25774.0,70.0789,70.0885,69.9829,70.0117,25774.0
2024-01-19 14:05:00,72.91,72.95,72.88,72.92,27838.0,70.0117,70.0501,69.9829,70.0213,27838.0
2024-01-19 14:10:00,72.92,73.0,72.91,72.98,80312.0,70.0213,70.0981,70.0117,70.0789,80312.0
2024-01-19 14:15:00,72.98,73.03,72.97,72.98,31947.0,70.0789,70.1269,70.0693,70.0789,31947.0
2024-01-19 14:20:00,72.99,73.08,72.98,73.06,38379.0,70.0885,70.1749,70.0789,70.1557,38379.0
2024-01-19 14:25:00,73.06,73.13,73.02,73.06,58277.0,70.1557,70.2229,70.1173,70.1557,58277.0
2024-01-19 14:30:00,73.07,73.09,73.03,73.05,24122.0,70.1653,70.1845,70.1269,70.1461,24122.0
2024-01-19 14:35:00,73.05,73.08,73.0,73.08,40477.0,70.1461,70.1749,70.0981,70.1749,40477.0
2024-01-19 14:40:00,73.08,73.09,72.98,73.03,23296.0,70.1749,70.1845,70.0789,70.1269,23296.0
2024-01-19 14:45:00,73.02,73.06,72.97,73.04,36345.0,70.1173,70.1557,70.0693,70.1365,36345.0
2024-01-19 14:50:00,73.04,73.06,72.96,72.97,22663.0,70.1365,70.1557,70.0597,70.0693,22663.0
2024-01-19 14:55:00,72.98,72.99,72.92,72.95,35585.0,70.0789,70.0885,70.0213,70.0501,35585.0
2024-01-19 15:00:00,72.96,73.07,72.92,73.04,73516.0,70.0597,70.1653,70.0213,70.1365,73516.0
2024-01-19 15:05:00,73.04,73.06,73.01,73.01,44102.0,70.1365,70.1557,70.1077,70.1077,44102.0
2024-01-19 15:10:00,73.02,73.05,72.99,73.03,36954.0,70.1173,70.1461,70.0885,70.1269,36954.0
2024-01-19 15:15:00,73.03,73.08,73.01,73.03,45788.0,70.1269,70.1749,70.1077,70.1269,45788.0
2024-01-19 15:20:00,73.04,73.04,72.96,72.98,35183.0,70.1365,70.1365,70.0597,70.0789,35183.0
2024-01-19 15:25:00,72.98,73.0,72.94,72.97,43463.0,70.0789,70.0981,70.0405,70.0693,43463.0
2024-01-19 15:30:00,72.96,72.97,72.9,72.94,58370.0,70.0597,70.0693,70.0021,70.0405,58370.0
2024-01-19 15:35:00,72.94,72.96,72.87,72.88,62000.0,70.0405,70.0597,69.9733,69.9829,62000.0
2024-01-19 15:40:00,72.88,72.89,72.83,72.86,80052.0,69.9829,69.9925,69.9349,69.9637,80052.0
2024-01-19 15:45:00,72.85,72.88,72.83,72.87,66056.0,69.9541,69.9829,69.9349,69.9733,66056.0
2024-01-19 15:50:00,72.86,72.89,72.82,72.87,157260.0,69.9637,69.9925,69.9253,69.9733,157260.0
2024-01-19 15:55:00,72.86,72.89,72.79,72.84,245836.0,69.9637,69.9925,69.8965,69.9445,245836.0
2024-01-22 09:30:00,72.79,72.85,72.65,72.84,116713.0,69.8965,69.9541,69.762,69.9445,116713.0
2024-01-22 09:35:00,72.84,73.07,72.77,73.06,55244.0,69.9445,70.1653,69.8773,70.1557,55244.0
2024-01-22 09:40:00,73.05,73.21,73.03,73.2,65505.0,70.1461,70.2998,70.1269,70.2902,65505.0
2024-01-22 09:45:00,73.2,73.3,73.16,73.28,35923.0,70.2902,70.3862,70.2518,70.367,35923.0
2024-01-22 09:50:00,73.28,73.36,73.28,73.32,31564.0,70.367,70.4438,70.367,70.4054,31564.0
2024-01-22 09:55:00,73.3,73.33,73.16,73.18,48896.0,70.3862,70.415,70.2518,70.271,48896.0
2024-01-22 10:00:00,73.19,73.29,73.1,73.16,80787.0,70.2806,70.3766,70.1941,70.2518,80787.0
2024-01-22 10:05:00,73.15,73.22,73.06,73.12,76772.0,70.2421,70.3094,70.1557,70.2133,76772.0
2024-01-22 10:10:00,73.11,73.11,73.0,73.09,51051.0,70.2037,70.2037,70.0981,70.1845,51051.0
2024-01-22 10:15:00,73.09,73.19,73.06,73.13,44233.0,70.1845,70.2806,70.1557,70.2229,44233.0
2024-01-22 10:20:00,73.14,73.33,73.1,73.33,98672.0,70.2325,70.415,70.1941,70.415,98672.0
2024-01-22 10:25:00,73.33,73.38,73.3,73.34,71745.0,70.415,70.463,70.3862,70.4246,71745.0
2024-01-22 10:30:00,73.35,73.46,73.35,73.45,61418.0,70.4342,70.5398,70.4342,70.5302,61418.0
2024-01-22 10:35:00,73.44,73.45,73.28,73.33,41217.0,70.5206,70.5302,70.367,70.415,41217.0
2024-01-22 10:40:00,73.31,73.43,73.26,73.35,43413.0,70.3958,70.511,70.3478,70.4342,43413.0
2024-01-22 10:45:00,73.36,73.47,73.34,73.4,39855.0,70.4438,70.5494,70.4246,70.4822,39855.0
2024-01-22 10:50:00,73.4,73.44,73.33,73.33,25745.0,70.4822,70.5206,70.415,70.415,25745.0
2024-01-22 10:55:00,73.33,73.36,73.27,73.31,38782.0,70.415,70.4438,70.3574,70.3958,38782.0
2024-01-22 11:00:00,73.31,73.32,73.2,73.31,35970.0,70.3958,70.4054,70.2902,70.3958,35970.0
2024-01-22 11:05:00,73.31,73.34,73.24,73.25,26464.0,70.3958,70.4246,70.3286,70.3382,26464.0
2024-01-22 11:10:00,73.24,73.28,73.21,73.22,26765.0,70.3286,70.367,70.2998,70.3094,26765.0
2024-01-22 11:15:00,73.22,73.26,73.21,73.24,22820.0,70.3094,70.3478,70.2998,70.3286,22820.0
2024-01-22 11:20:00,73.25,73.26,73.2,73.21,20599.0,70.3382,70.3478,70.2902,70.2998,20599.0
2024-01-22 11:25:00,73.2,73.22,73.17,73.2,24480.0,70.2902,70.3094,70.2614,70.2902,24480.0
2024-01-22 11:30:00,73.2,73.23,73.16,73.2,47043.0,70.2902,70.319,70.2518,70.2902,47043.0
2024-01-22 11:35:00,73.19,73.2,73.08,73.09,22371.0,70.2806,70.2902,70.1749,70.1845,22371.0
2024-01-22 11:40:00,73.09,73.11,73.05,73.09,20919.0,70.1845,70.2037,70.1461,70.1845,20919.0
2024-01-22 11:45:00,73.08,73.08,72.99,72.99,36607.0,70.1749,70.1749,70.0885,70.0885,36607.0
2024-01-22 11:50:00,72.99,73.06,72.97,73.02,65855.0,70.0885,70.1557,70.0693,70.1173,65855.0
2024-01-22 11:55:00,73.02,73.09,73.01,73.02,33803.0,70.1173,70.1845,70.1077,70.1173,33803.0
2024-01-22 12:00:00,73.03,73.05,73.0,73.03,27303.0,70.1269,70.1461,70.0981,70.1269,27303.0
2024-01-22 12:05:00,73.03,73.1,73.0,73.08,17011.0,70.1269,70.1941,70.0981,70.1749,17011.0
2024-01-22 12:10:00,73.08,73.1,73.03,73.08,31246.0,70.1749,70.1941,70.1269,70.1749,31246.0
2024-01-22 12:15:00,73.08,73.09,73.02,73.03,28928.0,70.1749,70.1845,70.1173,70.1269,28928.0
2024-01-22 12:20:00,73.03,73.07,73.01,73.05,22275.0,70.1269,70.1653,70.1077,70.1461,22275.0
2024-01-22 12:25:00,73.04,73.06,73.0,73.03,43602.0,70.1365,70.1557,70.0981,70.1269,43602.0
2024-01-22 12:30:00,73.03,73.09,73.03,73.04,25954.0,70.1269,70.1845,70.1269,70.1365,25954.0
2024-01-22 12:35:00,73.03,73.03,72.98,73.01,24701.0,70.1269,70.1269,70.0789,70.1077,24701.0
2024-01-22 12:40:00,73.01,73.01,72.95,72.98,11139.0,70.1077,70.1077,70.0501,70.0789,11139.0
2024-01-22 12:45:00,72.98,73.01,72.96,72.96,16559.0,70.0789,70.1077,70.0597,70.0597,16559.0
2024-01-22 12:50:00,72.95,72.96,72.85,72.86,12726.0,70.0501,70.0597,69.9541,69.9637,12726.0
2024-01-22 12:55:00,72.86,72.87,72.83,72.85,18827.0,69.9637,69.9733,69.9349,69.9541,18827.0
2024-01-22 13:00:00,72.85,72.9,72.82,72.83,24217.0,69.9541,70.0021,69.9253,69.9349,24217.0
2024-01-22 13:05:00,72.83,72.85,72.79,72.81,24397.0,69.9349,69.9541,69.8965,69.9157,24397.0
2024-01-22 13:10:00,72.8,72.84,72.78,72.81,27881.0,69.9061,69.9445,69.8869,69.9157,27881.0
2024-01-22 13:15:00,72.81,72.83,72.77,72.78,26055.0,69.9157,69.9349,69.8773,69.8869,26055.0
2024-01-22 13:20:00,72.78,72.84,72.77,72.79,25928.0,69.8869,69.9445,69.8773,69.8965,25928.0
2024-01-22 13:25:00,72.8,72.8,72.72,72.73,24573.0,69.9061,69.9061,69.8292,69.8388,24573.0
2024-01-22 13:30:00,72.73,72.79,72.72,72.78,42051.0,69.8388,69.8965,69.8292,69.8869,42051.0
2024-01-22 13:35:00,72.77,72.8,72.7,72.75,31571.0,69.8773,69.9061,69.81,69.858,31571.0
2024-01-22 13:40:00,72.75,72.78,72.72,72.76,27170.0,69.858,69.8869,69.8292,69.8677,27170.0
2024-01-22 13:45:00,72.76,72.83,72.75,72.81,29078.0,69.8677,69.9349,69.858,69.9157,29078.0
2024-01-22 13:50:00,72.82,72.88,72.82,72.87,18859.0,69.9253,69.9829,69.9253,69.9733,18859.0
2024-01-22 13:55:00,72.87,72.88,72.83,72.88,28578.0,69.9733,69.9829,69.9349,69.9829,28578.0
2024-01-22 14:00:00,72.88,72.96,72.87,72.92,26315.0,69.9829,70.0597,69.9733,70.0213,26315.0
2024-01-22 14:05:00,72.92,72.95,72.89,72.94,19450.0,70.0213,70.0501,69.9925,70.0405,19450.0
2024-01-22 14:10:00,72.94,72.99,72.93,72.99,23640.0,70.0405,70.0885,70.0309,70.0885,23640.0
2024-01-22 14:15:00,72.99,73.08,72.96,73.0,66874.0,70.0885,70.1749,70.0597,70.0981,66874.0
2024-01-22 14:20:00,72.99,73.03,72.98,73.03,18047.0,70.0885,70.1269,70.0789,70.1269,18047.0
2024-01-22 14:25:00,73.03,73.12,73.03,73.1,22598.0,70.1269,70.2133,70.1269,70.1941,22598.0
2024-01-22 14:30:00,73.11,73.12,73.06,73.1,28279.0,70.2037,70.2133,70.1557,70.1941,28279.0
2024-01-22 14:35:00,73.11,73.14,73.08,73.14,36110.0,70.2037,70.2325,70.1749,70.2325,36110.0
2024-01-22 14:40:00,73.14,73.15,73.08,73.09,19365.0,70.2325,70.2421,70.1749,70.1845,19365.0
2024-01-22 14:45:00,73.09,73.11,73.07,73.11,25567.0,70.1845,70.2037,70.1653,70.2037,25567.0
2024-01-22 14:50:00,73.12,73.19,73.11,73.16,20610.0,70.2133,70.2806,70.2037,70.2518,20610.0
2024-01-22 14:55:00,73.17,73.17,73.1,73.16,33025.0,70.2614,70.2614,70.1941,70.2518,33025.0
2024-01-22 15:00:00,73.17,73.17,73.08,73.13,28300.0,70.2614,70.2614,70.1749,70.2229,28300.0
2024-01-22 15:05:00,73.12,73.16,73.08,73.15,26586.0,70.2133,70.2518,70.1749,70.2421,26586.0
2024-01-22 15:10:00,73.16,73.16,73.1,73.1,25727.0,70.2518,70.2518,70.1941,70.1941,25727.0
2024-01-22 15:15:00,73.11,73.11,73.07,73.07,29973.0,70.2037,70.2037,70.1653,70.1653,29973.0
2024-01-22 15:20:00,73.08,73.08,73.03,73.05,38909.0,70.1749,70.1749,70.1269,70.1461,38909.0
2024-01-22 15:25:00,73.04,73.1,73.03,73.06,57075.0,70.1365,70.1941,70.1269,70.1557,57075.0
2024-01-22 15:30:00,73.05,73.09,73.01,73.03,45723.0,70.1461,70.1845,70.1077,70.1269,45723.0
2024-01-22 15:35:00,73.03,73.07,73.0,73.03,78075.0,70.1269,70.1653,70.0981,70.1269,78075.0
2024-01-22 15:40:00,73.03,73.07,73.02,73.06,78418.0,70.1269,70.1653,70.1173,70.1557,78418.0
2024-01-22 15:45:00,73.06,73.08,72.99,73.0,64654.0,70.1557,70.1749,70.0885,70.0981,64654.0
2024-01-22 15:50:00,73.0,73.09,72.99,73.06,146051.0,70.0981,70.1845,70.0885,70.1557,146051.0
2024-01-22 15:55:00,73.06,73.15,73.06,73.12,360605.0,70.1557,70.2421,70.1557,70.2133,360605.0
2024-01-23 09:30:00,73.25,73.68,73.18,73.67,116367.0,70.3382,70.7511,70.271,70.7415,116367.0
2024-01-23 09:35:00,73.7,73.72,73.48,73.57,32956.0,70.7703,70.7895,70.559,70.6455,32956.0
2024-01-23 09:40:00,73.58,73.61,73.46,73.51,37119.0,70.6551,70.6839,70.5398,70.5878,37119.0
2024-01-23 09:45:00,73.52,73.58,73.35,73.35,39633.0,70.5974,70.6551,70.4342,70.4342,39633.0
2024-01-23 09:50:00,73.36,73.39,73.22,73.23,73087.0,70.4438,70.4726,70.3094,70.319,73087.0
2024-01-23 09:55:00,73.24,73.45,73.24,73.44,92387.0,70.3286,70.5302,70.3286,70.5206,92387.0
2024-01-23 10:00:00,73.44,73.58,73.42,73.52,33071.0,70.5206,70.6551,70.5014,70.5974,33071.0
2024-01-23 10:05:00,73.52,73.63,73.51,73.6,77301.0,70.5974,70.7031,70.5878,70.6743,77301.0
2024-01-23 10:10:00,73.62,73.62,73.57,73.6,36155.0,70.6935,70.6935,70.6455,70.6743,36155.0
2024-01-23 10:15:00,73.59,73.74,73.59,73.73,59635.0,70.6647,70.8087,70.6647,70.7991,59635.0
2024-01-23 10:20:00,73.73,73.81,73.72,73.77,47726.0,70.7991,70.8759,70.7895,70.8375,47726.0
2024-01-23 10:25:00,73.77,73.87,73.74,73.87,108395.0,70.8375,70.9335,70.8087,70.9335,108395.0
2024-01-23 10:30:00,73.87,73.92,73.85,73.89,96930.0,70.9335,70.9815,70.9143,70.9527,96930.0
2024-01-23 10:35:00,73.9,74.07,73.86,74.06,126457.0,70.9623,71.1256,70.9239,71.116,126457.0
2024-01-23 10:40:00,74.06,74.08,73.96,73.96,89988.0,71.116,71.1352,71.0199,71.0199,89988.0
2024-01-23 10:45:00,73.97,74.03,73.9,74.02,49050.0,71.0296,71.0872,70.9623,71.0776,49050.0
2024-01-23 10:50:00,74.03,74.03,73.91,73.94,50371.0,71.0872,71.0872,70.9719,71.0007,50371.0
2024-01-23 10:55:00,73.93,73.99,73.89,73.97,69954.0,70.9911,71.0488,70.9527,71.0296,69954.0
2024-01-23 11:00:00,73.98,74.03,73.97,74.0,78557.0,71.0392,71.0872,71.0296,71.0584,78557.0
2024-01-23 11:05:00,74.01,74.04,73.97,74.01,54263.0,71.068,71.0968,71.0296,71.068,54263.0
2024-01-23 11:10:00,74.01,74.06,73.95,73.96,157439.0,71.068,71.116,71.0103,71.0199,157439.0
2024-01-23 11:15:00,73.97,74.09,73.97,74.02,59003.0,71.0296,71.1448,71.0296,71.0776,59003.0
2024-01-23 11:20:00,74.03,74.1,74.01,74.09,130603.0,71.0872,71.1544,71.068,71.1448,130603.0
2024-01-23 11:25:00,74.08,74.09,73.96,74.04,36030.0,71.1352,71.1448,71.0199,71.0968,36030.0
2024-01-23 11:30:00,74.03,74.11,74.03,74.09,28573.0,71.0872,71.164,71.0872,71.1448,28573.0
2024-01-23 11:35:00,74.09,74.1,74.03,74.1,30683.0,71.1448,71.1544,71.0872,71.1544,30683.0
2024-01-23 11:40:00,74.1,74.11,74.04,74.1,27652.0,71.1544,71.164,71.0968,71.1544,27652.0
2024-01-23 11:45:00,74.1,74.17,74.09,74.12,26035.0,71.1544,71.2216,71.1448,71.1736,26035.0
2024-01-23 11:50:00,74.12,74.19,74.1,74.16,39885.0,71.1736,71.2408,71.1544,71.212,39885.0
2024-01-23 11:55:00,74.17,74.18,74.12,74.17,37325.0,71.2216,71.2312,71.1736,71.2216,37325.0
2024-01-23 12:00:00,74.17,74.22,74.15,74.22,44033.0,71.2216,71.2696,71.2024,71.2696,44033.0
2024-01-23 12:05:00,74.21,74.26,74.2,74.24,27017.0,71.26,71.308,71.2504,71.2888,27017.0
2024-01-23 12:10:00,74.24,74.26,74.17,74.18,28903.0,71.2888,71.308,71.2216,71.2312,28903.0
2024-01-23 12:15:00,74.19,74.24,74.19,74.23,17351.0,71.2408,71.2888,71.2408,71.2792,17351.0
2024-01-23 12:20:00,74.24,74.26,74.19,74.2,20630.0,71.2888,71.308,71.2408,71.2504,20630.0
2024-01-23 12:25:00,74.19,74.21,74.14,74.15,29795.0,71.2408,71.26,71.1928,71.2024,29795.0
2024-01-23 12:30:00,74.16,74.21,74.16,74.2,15264.0,71.212,71.26,71.212,71.2504,15264.0
2024-01-23 12:35:00,74.2,74.21,74.16,74.17,23049.0,71.2504,71.26,71.212,71.2216,23049.0
2024-01-23 12:40:00,74.16,74.21,74.16,74.21,8782.0,71.212,71.26,71.212,71.26,8782.0
2024-01-23 12:45:00,74.2,74.27,74.19,74.26,17426.0,71.2504,71.3176,71.2408,71.308,17426.0
2024-01-23 12:50:00,74.25,74.29,74.22,74.28,21178.0,71.2984,71.3368,71.2696,71.3272,21178.0
2024-01-23 12:55:00,74.29,74.3,74.24,74.26,16912.0,71.3368,71.3464,71.2888,71.308,16912.0
2024-01-23 13:00:00,74.27,74.31,74.26,74.28,28665.0,71.3176,71.356,71.308,71.3272,28665.0
2024-01-23 13:05:00,74.28,74.3,74.23,74.27,20023.0,71.3272,71.3464,71.2792,71.3176,20023.0
2024-01-23 13:10:00,74.27,74.28,74.2,74.21,17722.0,71.3176,71.3272,71.2504,71.26,17722.0
2024-01-23 13:15:00,74.21,74.23,74.2,74.23,16417.0,71.26,71.2792,71.2504,71.2792,16417.0
2024-01-23 13:20:00,74.23,74.28,74.23,74.24,18602.0,71.2792,71.3272,71.2792,71.2888,18602.0
2024-01-23 13:25:00,74.24,74.31,74.24,74.29,18490.0,71.2888,71.356,71.2888,71.3368,18490.0
2024-01-23 13:30:00,74.29,74.3,74.24,74.26,17997.0,71.3368,71.3464,71.2888,71.308,17997.0
2024-01-23 13:35:00,74.26,74.31,74.23,74.31,13374.0,71.308,71.356,71.2792,71.356,13374.0
2024-01-23 13:40:00,74.31,74.33,74.28,74.28,22785.0,71.356,71.3752,71.3272,71.3272,22785.0
2024-01-23 13:45:00,74.28,74.35,74.27,74.34,24913.0,71.3272,71.3944,71.3176,71.3848,24913.0
2024-01-23 13:50:00,74.33,74.36,74.31,74.34,35962.0,71.3752,71.404,71.356,71.3848,35962.0
2024-01-23 13:55:00,74.34,74.39,74.33,74.38,38855.0,71.3848,71.4329,71.3752,71.4233,38855.0
2024-01-23 14:00:00,74.38,74.38,74.33,74.36,88552.0,71.4233,71.4233,71.3752,71.404,88552.0
2024-01-23 14:05:00,74.36,74.37,74.3,74.31,20002.0,71.404,71.4137,71.3464,71.356,20002.0
2024-01-23 14:10:00,74.32,74.43,74.31,74.42,19409.0,71.3656,71.4713,71.356,71.4617,19409.0
2024-01-23 14:15:00,74.43,74.48,74.43,74.48,16986.0,71.4713,71.5193,71.4713,71.5193,16986.0
2024-01-23 14:20:00,74.48,74.5,74.43,74.49,29550.0,71.5193,71.5385,71.4713,71.5289,29550.0
2024-01-23 14:25:00,74.48,74.53,74.46,74.52,56101.0,71.5193,71.5673,71.5001,71.5577,56101.0
2024-01-23 14:30:00,74.53,74.59,74.53,74.55,31716.0,71.5673,71.6249,71.5673,71.5865,31716.0
2024-01-23 14:35:00,74.55,74.58,74.51,74.56,22445.0,71.5865,71.6153,71.5481,71.5961,22445.0
2024-01-23 14:40:00,74.56,74.57,74.52,74.52,38772.0,71.5961,71.6057,71.5577,71.5577,38772.0
2024-01-23 14:45:00,74.52,74.61,74.51,74.57,41153.0,71.5577,71.6441,71.5481,71.6057,41153.0
2024-01-23 14:50:00,74.57,74.59,74.54,74.55,18820.0,71.6057,71.6249,71.5769,71.5865,18820.0
2024-01-23 14:55:00,74.55,74.59,74.51,74.52,34305.0,71.5865,71.6249,71.5481,71.5577,34305.0
2024-01-23 15:00:00,74.51,74.53,74.43,74.45,38933.0,71.5481,71.5673,71.4713,71.4905,38933.0
2024-01-23 15:05:00,74.45,74.47,74.43,74.47,27735.0,71.4905,71.5097,71.4713,71.5097,27735.0
2024-01-23 15:10:00,74.47,74.58,74.46,74.55,70559.0,71.5097,71.6153,71.5001,71.5865,70559.0
2024-01-23 15:15:00,74.55,74.56,74.48,74.48,60015.0,71.5865,71.5961,71.5193,71.5193,60015.0
2024-01-23 15:20:00,74.48,74.52,74.42,74.42,151085.0,71.5193,71.5577,71.4617,71.4617,151085.0
2024-01-23 15:25:00,74.42,74.44,74.34,74.36,206105.0,71.4617,71.4809,71.3848,71.404,206105.0
2024-01-23 15:30:00,74.35,74.41,74.33,74.35,64541.0,71.3944,71.4521,71.3752,71.3944,64541.0
2024-01-23 15:35:00,74.35,74.38,74.3,74.31,49794.0,71.3944,71.4233,71.3464,71.356,49794.0
2024-01-23 15:40:00,74.31,74.36,74.27,74.34,64360.0,71.356,71.404,71.3176,71.3848,64360.0
2024-01-23 15:45:00,74.34,74.36,74.27,74.29,83735.0,71.3848,71.404,71.3176,71.3368,83735.0
2024-01-23 15:50:00,74.28,74.37,74.27,74.37,214995.0,71.3272,71.4137,71.3176,71.4137,214995.0
2024-01-23 15:55:00,74.37,74.45,74.34,74.41,419516.0,71.4137,71.4905,71.3848,71.4521,419516.0
2024-01-24 09:30:00,74.18,74.21,73.85,74.15,153893.0,71.2312,71.26,70.9143,71.2024,153893.0
2024-01-24 09:35:00,74.14,74.17,73.9,73.94,46213.0,71.1928,71.2216,70.9623,71.0007,46213.0
2024-01-24 09:40:00,73.95,74.06,73.86,73.91,43626.0,71.0103,71.116,70.9239,70.9719,43626.0
2024-01-24 09:45:00,73.9,73.98,73.82,73.92,88620.0,70.9623,71.0392,70.8855,70.9815,88620.0
2024-01-24 09:50:00,73.9,74.02,73.87,73.99,56017.0,70.9623,71.0776,70.9335,71.0488,56017.0
2024-01-24 09:55:00,73.98,74.11,73.97,74.02,34734.0,71.0392,71.164,71.0296,71.0776,34734.0
2024-01-24 10:00:00,74.03,74.08,73.97,74.06,31052.0,71.0872,71.1352,71.0296,71.116,31052.0
2024-01-24 10:05:00,74.06,74.18,74.06,74.11,30385.0,71.116,71.2312,71.116,71.164,30385.0
2024-01-24 10:10:00,74.12,74.17,74.05,74.17,56087.0,71.1736,71.2216,71.1064,71.2216,56087.0
2024-01-24 10:15:00,74.17,74.19,74.06,74.11,42580.0,71.2216,71.2408,71.116,71.164,42580.0
2024-01-24 10:20:00,74.1,74.11,74.03,74.1,43557.0,71.1544,71.164,71.0872,71.1544,43557.0
2024-01-24 10:25:00,74.09,74.13,73.99,74.0,54972.0,71.1448,71.1832,71.0488,71.0584,54972.0
2024-01-24 10:30:00,74.0,74.15,73.99,74.13,41940.0,71.0584,71.2024,71.0488,71.1832,41940.0
2024-01-24 10:35:00,74.14,74.2,74.09,74.16,41915.0,71.1928,71.2504,71.1448,71.212,41915.0
2024-01-24 10:40:00,74.17,74.26,74.16,74.23,44515.0,71.2216,71.308,71.212,71.2792,44515.0
2024-01-24 10:45:00,74.24,74.3,74.21,74.29,53619.0,71.2888,71.3464,71.26,71.3368,53619.0
2024-01-24 10:50:00,74.3,74.31,74.21,74.23,154239.0,71.3464,71.356,71.26,71.2792,154239.0
2024-01-24 10:55:00,74.23,74.28,74.21,74.23,44749.0,71.2792,71.3272,71.26,71.2792,44749.0
2024-01-24 11:00:00,74.23,74.3,74.21,74.3,72026.0,71.2792,71.3464,71.26,71.3464,72026.0
2024-01-24 11:05:00,74.31,74.34,74.26,74.3,43918.0,71.356,71.3848,71.308,71.3464,43918.0
2024-01-24 11:10:00,74.3,74.4,74.26,74.38,160979.0,71.3464,71.4425,71.308,71.4233,160979.0
2024-01-24 11:15:00,74.38,74.39,74.25,74.29,32148.0,71.4233,71.4329,71.2984,71.3368,32148.0
2024-01-24 11:20:00,74.3,74.35,74.29,74.3,20025.0,71.3464,71.3944,71.3368,71.3464,20025.0
2024-01-24 11:25:00,74.3,74.32,74.26,74.28,43873.0,71.3464,71.3656,71.308,71.3272,43873.0
2024-01-24 11:30:00,74.27,74.32,74.21,74.21,27299.0,71.3176,71.3656,71.26,71.26,27299.0
2024-01-24 11:35:00,74.2,74.28,74.2,74.26,29349.0,71.2504,71.3272,71.2504,71.308,29349.0
2024-01-24 11:40:00,74.26,74.27,74.15,74.17,30519.0,71.308,71.3176,71.2024,71.2216,30519.0
2024-01-24 11:45:00,74.17,74.22,74.14,74.21,47352.0,71.2216,71.2696,71.1928,71.26,47352.0
2024-01-24 11:50:00,74.22,74.24,74.15,74.17,32399.0,71.2696,71.2888,71.2024,71.2216,32399.0
2024-01-24 11:55:00,74.17,74.24,74.15,74.23,31827.0,71.2216,71.2888,71.2024,71.2792,31827.0
2024-01-24 12:00:00,74.23,74.26,74.18,74.18,26117.0,71.2792,71.308,71.2312,71.2312,26117.0
2024-01-24 12:05:00,74.18,74.18,74.12,74.17,32090.0,71.2312,71.2312,71.1736,71.2216,32090.0
2024-01-24 12:10:00,74.16,74.16,73.97,74.01,30451.0,71.212,71.212,71.0296,71.068,30451.0
2024-01-24 12:15:00,74.01,74.02,73.96,73.99,27080.0,71.068,71.0776,71.0199,71.0488,27080.0
2024-01-24 12:20:00,74.0,74.0,73.93,73.94,22027.0,71.0584,71.0584,70.9911,71.0007,22027.0
2024-01-24 12:25:00,73.95,74.06,73.95,74.03,31536.0,71.0103,71.116,71.0103,71.0872,31536.0
2024-01-24 12:30:00,74.03,74.03,73.88,73.89,74287.0,71.0872,71.0872,70.9431,70.9527,74287.0
2024-01-24 12:35:00,73.88,73.98,73.87,73.94,23746.0,70.9431,71.0392,70.9335,71.0007,23746.0
2024-01-24 12:40:00,73.94,73.94,73.85,73.89,25709.0,71.0007,71.0007,70.9143,70.9527,25709.0
2024-01-24 12:45:00,73.89,73.97,73.88,73.97,31717.0,70.9527,71.0296,70.9431,71.0296,31717.0
2024-01-24 12:50:00,73.97,74.01,73.95,73.99,15838.0,71.0296,71.068,71.0103,71.0488,15838.0
2024-01-24 12:55:00,74.0,74.08,73.99,74.08,18843.0,71.0584,71.1352,71.0488,71.1352,18843.0
2024-01-24 13:00:00,74.08,74.1,74.0,74.05,36503.0,71.1352,71.1544,71.0584,71.1064,36503.0
2024-01-24 13:05:00,74.05,74.16,74.05,74.13,79565.0,71.1064,71.212,71.1064,71.1832,79565.0
2024-01-24 13:10:00,74.14,74.15,74.06,74.11,38401.0,71.1928,71.2024,71.116,71.164,38401.0
2024-01-24 13:15:00,74.11,74.15,74.07,74.1,27072.0,71.164,71.2024,71.1256,71.1544,27072.0
2024-01-24 13:20:00,74.09,74.15,74.05,74.14,38386.0,71.1448,71.2024,71.1064,71.1928,38386.0
2024-01-24 13:25:00,74.14,74.17,74.12,74.14,13901.0,71.1928,71.2216,71.1736,71.1928,13901.0
2024-01-24 13:30:00,74.13,74.13,74.04,74.07,13623.0,71.1832,71.1832,71.0968,71.1256,13623.0
2024-01-24 13:35:00,74.08,74.13,74.07,74.08,18777.0,71.1352,71.1832,71.1256,71.1352,18777.0
2024-01-24 13:40:00,74.07,74.13,74.06,74.06,25402.0,71.1256,71.1832,71.116,71.116,25402.0
2024-01-24 13:45:00,74.06,74.1,74.04,74.09,18966.0,71.116,71.1544,71.0968,71.1448,18966.0
2024-01-24 13:50:00,74.09,74.12,74.06,74.11,14072.0,71.1448,71.1736,71.116,71.164,14072.0
2024-01-24 13:55:00,74.1,74.12,74.07,74.07,9491.0,71.1544,71.1736,71.1256,71.1256,9491.0
2024-01-24 14:00:00,74.08,74.09,74.05,74.06,23203.0,71.1352,71.1448,71.1064,71.116,23203.0
2024-01-24 14:05:00,74.06,74.08,74.04,74.06,27379.0,71.116,71.1352,71.0968,71.116,27379.0
2024-01-24 14:10:00,74.06,74.15,74.04,74.11,324003.0,71.116,71.2024,71.0968,71.164,324003.0
2024-01-24 14:15:00,74.11,74.19,74.11,74.16,37515.0,71.164,71.2408,71.164,71.212,37515.0
2024-01-24 14:20:00,74.16,74.18,74.12,74.17,22506.0,71.212,71.2312,71.1736,71.2216,22506.0
2024-01-24 14:25:00,74.16,74.22,74.13,74.19,29932.0,71.212,71.2696,71.1832,71.2408,29932.0
2024-01-24 14:30:00,74.2,74.22,74.13,74.16,35082.0,71.2504,71.2696,71.1832,71.212,35082.0
2024-01-24 14:35:00,74.16,74.17,74.12,74.14,25622.0,71.212,71.2216,71.1736,71.1928,25622.0
2024-01-24 14:40:00,74.14,74.17,74.12,74.14,40088.0,71.1928,71.2216,71.1736,71.1928,40088.0
2024-01-24 14:45:00,74.15,74.18,74.09,74.16,47987.0,71.2024,71.2312,71.1448,71.212,47987.0
2024-01-24 14:50:00,74.16,74.16,74.12,74.12,26888.0,71.212,71.212,71.1736,71.1736,26888.0
2024-01-24 14:55:00,74.13,74.13,74.08,74.12,53777.0,71.1832,71.1832,71.1352,71.1736,53777.0
2024-01-24 15:00:00,74.13,74.15,74.1,74.15,35857.0,71.1832,71.2024,71.1544,71.2024,35857.0
2024-01-24 15:05:00,74.14,74.16,74.12,74.13,27894.0,71.1928,71.212,71.1736,71.1832,27894.0
2024-01-24 15:10:00,74.13,74.19,74.04,74.06,82376.0,71.1832,71.2408,71.0968,71.116,82376.0
2024-01-24 15:15:00,74.06,74.13,74.04,74.09,28913.0,71.116,71.1832,71.0968,71.1448,28913.0
2024-01-24 15:20:00,74.09,74.12,74.07,74.11,21948.0,71.1448,71.1736,71.1256,71.164,21948.0
2024-01-24 15:25:00,74.1,74.15,74.09,74.15,31685.0,71.1544,71.2024,71.1448,71.2024,31685.0
2024-01-24 15:30:00,74.15,74.19,74.13,74.14,36388.0,71.2024,71.2408,71.1832,71.1928,36388.0
2024-01-24 15:35:00,74.14,74.17,74.08,74.11,41093.0,71.1928,71.2216,71.1352,71.164,41093.0
2024-01-24 15:40:00,74.11,74.14,74.02,74.05,53176.0,71.164,71.1928,71.0776,71.1064,53176.0
2024-01-24 15:45:00,74.05,74.06,73.93,73.95,70601.0,71.1064,71.116,70.9911,71.0103,70601.0
2024-01-24 15:50:00,73.95,73.99,73.9,73.95,170415.0,71.0103,71.0488,70.9623,71.0103,170415.0
2024-01-24 15:55:00,73.95,74.03,73.91,73.95,359310.0,71.0103,71.0872,70.9719,71.0103,359310.0
2024-01-25 09:30:00,74.29,74.38,74.05,74.18,194841.0,71.3368,71.4233,71.1064,71.2312,194841.0
2024-01-25 09:35:00,74.19,74.27,74.16,74.25,37097.0,71.2408,71.3176,71.212,71.2984,37097.0
2024-01-25 09:40:00,74.26,74.35,74.21,74.25,46756.0,71.308,71.3944,71.26,71.2984,46756.0
2024-01-25 09:45:00,74.25,74.4,74.19,74.27,39552.0,71.2984,71.4425,71.2408,71.3176,39552.0
2024-01-25 09:50:00,74.26,74.36,74.26,74.28,33149.0,71.308,71.404,71.308,71.3272,33149.0
2024-01-25 09:55:00,74.28,74.31,74.15,74.3,52677.0,71.3272,71.356,71.2024,71.3464,52677.0
2024-01-25 10:00:00,74.3,74.35,74.24,74.28,46016.0,71.3464,71.3944,71.2888,71.3272,46016.0
2024-01-25 10:05:00,74.29,74.52,74.28,74.52,72907.0,71.3368,71.5577,71.3272,71.5577,72907.0
2024-01-25 10:10:00,74.52,74.62,74.47,74.48,99537.0,71.5577,71.6537,71.5097,71.5193,99537.0
2024-01-25 10:15:00,74.47,74.49,74.43,74.43,67405.0,71.5097,71.5289,71.4713,71.4713,67405.0
2024-01-25 10:20:00,74.44,74.56,74.43,74.52,51901.0,71.4809,71.5961,71.4713,71.5577,51901.0
2024-01-25 10:25:00,74.52,74.53,74.41,74.47,34520.0,71.5577,71.5673,71.4521,71.5097,34520.0
2024-01-25 10:30:00,74.47,74.49,74.4,74.41,34733.0,71.5097,71.5289,71.4425,71.4521,34733.0
2024-01-25 10:35:00,74.41,74.41,74.31,74.33,29676.0,71.4521,71.4521,71.356,71.3752,29676.0
2024-01-25 10:40:00,74.32,74.35,74.25,74.28,31806.0,71.3656,71.3944,71.2984,71.3272,31806.0
2024-01-25 10:45:00,74.28,74.29,74.2,74.21,23749.0,71.3272,71.3368,71.2504,71.26,23749.0
2024-01-25 10:50:00,74.21,74.22,74.12,74.14,23890.0,71.26,71.2696,71.1736,71.1928,23890.0
2024-01-25 10:55:00,74.15,74.16,74.06,74.09,27807.0,71.2024,71.212,71.116,71.1448,27807.0
2024-01-25 11:00:00,74.09,74.15,74.06,74.09,38232.0,71.1448,71.2024,71.116,71.1448,38232.0
2024-01-25 11:05:00,74.09,74.15,74.05,74.06,31602.0,71.1448,71.2024,71.1064,71.116,31602.0
2024-01-25 11:10:00,74.07,74.12,74.04,74.08,48320.0,71.1256,71.1736,71.0968,71.1352,48320.0
2024-01-25 11:15:00,74.08,74.13,74.04,74.12,14271.0,71.1352,71.1832,71.0968,71.1736,14271.0
2024-01-25 11:20:00,74.12,74.12,74.0,74.01,17241.0,71.1736,71.1736,71.0584,71.068,17241.0
2024-01-25 11:25:00,74.01,74.06,73.97,74.02,33075.0,71.068,71.116,71.0296,71.0776,33075.0
2024-01-25 11:30:00,74.02,74.05,73.96,73.98,19005.0,71.0776,71.1064,71.0199,71.0392,19005.0
2024-01-25 11:35:00,73.98,74.02,73.97,74.01,11352.0,71.0392,71.0776,71.0296,71.068,11352.0
2024-01-25 11:40:00,74.0,74.01,73.89,73.89,17445.0,71.0584,71.068,70.9527,70.9527,17445.0
2024-01-25 11:45:00,73.9,73.97,73.9,73.95,21230.0,70.9623,71.0296,70.9623,71.0103,21230.0
2024-01-25 11:50:00,73.96,74.04,73.94,74.03,17802.0,71.0199,71.0968,71.0007,71.0872,17802.0
2024-01-25 11:55:00,74.04,74.05,73.98,73.98,19219.0,71.0968,71.1064,71.0392,71.0392,19219.0
2024-01-25 12:00:00,73.98,74.02,73.96,73.99,18027.0,71.0392,71.0776,71.0199,71.0488,18027.0
2024-01-25 12:05:00,73.99,74.07,73.99,74.03,51541.0,71.0488,71.1256,71.0488,71.0872,51541.0
2024-01-25 12:10:00,74.03,74.03,73.96,74.0,24347.0,71.0872,71.0872,71.0199,71.0584,24347.0
2024-01-25 12:15:00,74.01,74.06,74.01,74.03,25154.0,71.068,71.116,71.068,71.0872,25154.0
2024-01-25 12:20:00,74.02,74.05,73.98,74.01,37649.0,71.0776,71.1064,71.0392,71.068,37649.0
2024-01-25 12:25:00,74.0,74.05,73.98,74.05,53194.0,71.0584,71.1064,71.0392,71.1064,53194.0
2024-01-25 12:30:00,74.05,74.06,73.99,74.05,34927.0,71.1064,71.116,71.0488,71.1064,34927.0
2024-01-25 12:35:00,74.05,74.09,74.03,74.05,21074.0,71.1064,71.1448,71.0872,71.1064,21074.0
2024-01-25 12:40:00,74.06,74.06,74.01,74.03,18688.0,71.116,71.116,71.068,71.0872,18688.0
2024-01-25 12:45:00,74.03,74.07,73.98,73.98,33714.0,71.0872,71.1256,71.0392,71.0392,33714.0
2024-01-25 12:50:00,73.99,74.05,73.98,74.04,32696.0,71.0488,71.1064,71.0392,71.0968,32696.0
2024-01-25 12:55:00,74.05,74.06,74.02,74.05,13146.0,71.1064,71.116,71.0776,71.1064,13146.0
2024-01-25 13:00:00,74.06,74.18,74.06,74.13,37608.0,71.116,71.2312,71.116,71.1832,37608.0
2024-01-25 13:05:00,74.13,74.16,74.07,74.08,19582.0,71.1832,71.212,71.1256,71.1352,19582.0
2024-01-25 13:10:00,74.08,74.14,74.05,74.09,27280.0,71.1352,71.1928,71.1064,71.1448,27280.0
2024-01-25 13:15:00,74.09,74.11,74.02,74.1,32067.0,71.1448,71.164,71.0776,71.1544,32067.0
2024-01-25 13:20:00,74.11,74.18,74.09,74.09,20332.0,71.164,71.2312,71.1448,71.1448,20332.0
2024-01-25 13:25:00,74.09,74.15,74.05,74.06,53261.0,71.1448,71.2024,71.1064,71.116,53261.0
2024-01-25 13:30:00,74.06,74.12,74.06,74.12,18502.0,71.116,71.1736,71.116,71.1736,18502.0
2024-01-25 13:35:00,74.12,74.15,74.09,74.12,24519.0,71.1736,71.2024,71.1448,71.1736,24519.0
2024-01-25 13:40:00,74.13,74.18,74.11,74.12,23388.0,71.1832,71.2312,71.164,71.1736,23388.0
2024-01-25 13:45:00,74.12,74.13,74.1,74.11,22804.0,71.1736,71.1832,71.1544,71.164,22804.0
2024-01-25 13:50:00,74.12,74.15,74.08,74.12,19054.0,71.1736,71.2024,71.1352,71.1736,19054.0
2024-01-25 13:55:00,74.12,74.15,74.09,74.13,26955.0,71.1736,71.2024,71.1448,71.1832,26955.0
2024-01-25 14:00:00,74.14,74.22,74.11,74.21,32681.0,71.1928,71.2696,71.164,71.26,32681.0
2024-01-25 14:05:00,74.2,74.24,74.19,74.24,14599.0,71.2504,71.2888,71.2408,71.2888,14599.0
2024-01-25 14:10:00,74.23,74.27,74.2,74.21,24651.0,71.2792,71.3176,71.2504,71.26,24651.0
2024-01-25 14:15:00,74.22,74.26,74.19,74.26,18628.0,71.2696,71.308,71.2408,71.308,18628.0
2024-01-25 14:20:00,74.26,74.27,74.23,74.26,16430.0,71.308,71.3176,71.2792,71.308,16430.0
2024-01-25 14:25:00,74.25,74.29,74.24,74.28,19761.0,71.2984,71.3368,71.2888,71.3272,19761.0
2024-01-25 14:30:00,74.28,74.33,74.27,74.33,27051.0,71.3272,71.3752,71.3176,71.3752,27051.0
2024-01-25 14:35:00,74.33,74.34,74.28,74.33,12953.0,71.3752,71.3848,71.3272,71.3752,12953.0
2024-01-25 14:40:00,74.34,74.34,74.22,74.25,36024.0,71.3848,71.3848,71.2696,71.2984,36024.0
2024-01-25 14:45:00,74.24,74.25,74.2,74.24,20804.0,71.2888,71.2984,71.2504,71.2888,20804.0
2024-01-25 14:50:00,74.24,74.24,74.18,74.2,28774.0,71.2888,71.2888,71.2312,71.2504,28774.0
2024-01-25 14:55:00,74.2,74.21,74.13,74.14,25537.0,71.2504,71.26,71.1832,71.1928,25537.0
2024-01-25 15:00:00,74.14,74.14,74.1,74.12,26378.0,71.1928,71.1928,71.1544,71.1736,26378.0
2024-01-25 15:05:00,74.12,74.14,74.11,74.12,25461.0,71.1736,71.1928,71.164,71.1736,25461.0
2024-01-25 15:10:00,74.12,74.2,74.11,74.17,24627.0,71.1736,71.2504,71.164,71.2216,24627.0
2024-01-25 15:15:00,74.17,74.22,74.14,74.2,58541.0,71.2216,71.2696,71.1928,71.2504,58541.0
2024-01-25 15:20:00,74.21,74.25,74.2,74.23,39530.0,71.26,71.2984,71.2504,71.2792,39530.0
2024-01-25 15:25:00,74.23,74.27,74.21,74.22,23845.0,71.2792,71.3176,71.26,71.2696,23845.0
2024-01-25 15:30:00,74.22,74.31,74.2,74.28,33669.0,71.2696,71.356,71.2504,71.3272,33669.0
2024-01-25 15:35:00,74.28,74.33,74.27,74.3,31805.0,71.3272,71.3752,71.3176,71.3464,31805.0
2024-01-25 15:40:00,74.31,74.31,74.24,74.28,46535.0,71.356,71.356,71.2888,71.3272,46535.0
2024-01-25 15:45:00,74.28,74.29,74.22,74.25,54818.0,71.3272,71.3368,71.2696,71.2984,54818.0
2024-01-25 15:50:00,74.25,74.36,74.24,74.33,182040.0,71.2984,71.404,71.2888,71.3752,182040.0
2024-01-25 15:55:00,74.33,74.54,74.31,74.5,419356.0,71.3752,71.5769,71.356,71.5385,419356.0
2024-01-26 09:30:00,74.6,74.69,74.49,74.56,88491.0,71.6345,71.7209,71.5289,71.5961,88491.0
2024-01-26 09:35:00,74.59,74.64,74.44,74.49,40471.0,71.6249,71.6729,71.4809,71.5289,40471.0
2024-01-26 09:40:00,74.47,74.5,74.34,74.44,54502.0,71.5097,71.5385,71.3848,71.4809,54502.0
2024-01-26 09:45:00,74.45,74.54,74.41,74.44,75232.0,71.4905,71.5769,71.4521,71.4809,75232.0
2024-01-26 09:50:00,74.44,74.56,74.43,74.46,31039.0,71.4809,71.5961,71.4713,71.5001,31039.0
2024-01-26 09:55:00,74.45,74.46,74.33,74.34,93340.0,71.4905,71.5001,71.3752,71.3848,93340.0
2024-01-26 10:00:00,74.34,74.48,74.27,74.48,44073.0,71.3848,71.5193,71.3176,71.5193,44073.0
2024-01-26 10:05:00,74.48,74.59,74.45,74.56,54743.0,71.5193,71.6249,71.4905,71.5961,54743.0
2024-01-26 10:10:00,74.56,74.6,74.51,74.55,42435.0,71.5961,71.6345,71.5481,71.5865,42435.0
2024-01-26 10:15:00,74.55,74.64,74.53,74.54,41926.0,71.5865,71.6729,71.5673,71.5769,41926.0
2024-01-26 10:20:00,74.54,74.63,74.5,74.63,59253.0,71.5769,71.6633,71.5385,71.6633,59253.0
2024-01-26 10:25:00,74.63,74.66,74.58,74.58,43532.0,71.6633,71.6921,71.6153,71.6153,43532.0
2024-01-26 10:30:00,74.58,74.63,74.53,74.61,58114.0,71.6153,71.6633,71.5673,71.6441,58114.0
2024-01-26 10:35:00,74.61,74.62,74.53,74.55,55209.0,71.6441,71.6537,71.5673,71.5865,55209.0
2024-01-26 10:40:00,74.55,74.7,74.54,74.69,39598.0,71.5865,71.7305,71.5769,71.7209,39598.0
2024-01-26 10:45:00,74.7,74.78,74.66,74.7,70197.0,71.7305,71.8074,71.6921,71.7305,70197.0
2024-01-26 10:50:00,74.71,74.76,74.64,74.65,36998.0,71.7401,71.7881,71.6729,71.6825,36998.0
2024-01-26 10:55:00,74.65,74.74,74.61,74.72,22435.0,71.6825,71.7689,71.6441,71.7497,22435.0
2024-01-26 11:00:00,74.72,74.78,74.69,74.7,32339.0,71.7497,71.8074,71.7209,71.7305,32339.0
2024-01-26 11:05:00,74.7,74.7,74.64,74.65,41716.0,71.7305,71.7305,71.6729,71.6825,41716.0
2024-01-26 11:10:00,74.66,74.74,74.65,74.73,43280.0,71.6921,71.7689,71.6825,71.7593,43280.0
2024-01-26 11:15:00,74.75,74.8,74.73,74.73,25127.0,71.7785,71.8266,71.7593,71.7593,25127.0
2024-01-26 11:20:00,74.73,74.8,74.71,74.78,30798.0,71.7593,71.8266,71.7401,71.8074,30798.0
2024-01-26 11:25:00,74.8,74.8,74.71,74.78,57138.0,71.8266,71.8266,71.7401,71.8074,57138.0
2024-01-26 11:30:00,74.77,74.8,74.7,74.73,232550.0,71.7978,71.8266,71.7305,71.7593,232550.0
2024-01-26 11:35:00,74.73,74.79,74.72,74.78,16063.0,71.7593,71.817,71.7497,71.8074,16063.0
2024-01-26 11:40:00,74.78,74.82,74.76,74.78,28192.0,71.8074,71.8458,71.7881,71.8074,28192.0
2024-01-26 11:45:00,74.78,74.81,74.75,74.81,19897.0,71.8074,71.8362,71.7785,71.8362,19897.0
2024-01-26 11:50:00,74.81,74.92,74.78,74.91,24997.0,71.8362,71.9418,71.8074,71.9322,24997.0
2024-01-26 11:55:00,74.9,74.94,74.88,74.94,36299.0,71.9226,71.961,71.9034,71.961,36299.0
2024-01-26 12:00:00,74.94,74.98,74.93,74.95,42115.0,71.961,71.9994,71.9514,71.9706,42115.0
2024-01-26 12:05:00,74.95,74.99,74.93,74.96,35204.0,71.9706,72.009,71.9514,71.9802,35204.0
2024-01-26 12:10:00,74.95,75.02,74.94,74.98,130893.0,71.9706,72.0378,71.961,71.9994,130893.0
2024-01-26 12:15:00,74.98,75.09,74.98,75.06,44819.0,71.9994,72.105,71.9994,72.0762,44819.0
2024-01-26 12:20:00,75.07,75.14,75.03,75.03,70656.0,72.0858,72.153,72.0474,72.0474,70656.0
2024-01-26 12:25:00,75.03,75.19,75.01,75.19,275884.0,72.0474,72.2011,72.0282,72.2011,275884.0
2024-01-26 12:30:00,75.2,75.24,75.17,75.23,114735.0,72.2107,72.2491,72.1818,72.2395,114735.0
2024-01-26 12:35:00,75.23,75.23,75.17,75.2,76959.0,72.2395,72.2395,72.1818,72.2107,76959.0
2024-01-26 12:40:00,75.19,75.24,75.16,75.21,179048.0,72.2011,72.2491,72.1722,72.2203,179048.0
2024-01-26 12:45:00,75.2,75.22,75.12,75.13,146745.0,72.2107,72.2299,72.1338,72.1434,146745.0
2024-01-26 12:50:00,75.15,75.2,75.14,75.16,213897.0,72.1626,72.2107,72.153,72.1722,213897.0
2024-01-26 12:55:00,75.16,75.16,75.11,75.16,70321.0,72.1722,72.1722,72.1242,72.1722,70321.0
2024-01-26 13:00:00,75.15,75.16,75.09,75.12,342865.0,72.1626,72.1722,72.105,72.1338,342865.0
2024-01-26 13:05:00,75.11,75.21,75.09,75.2,41909.0,72.1242,72.2203,72.105,72.2107,41909.0
2024-01-26 13:10:00,75.2,75.26,75.2,75.22,34247.0,72.2107,72.2683,72.2107,72.2299,34247.0
2024-01-26 13:15:00,75.21,75.26,75.2,75.26,67918.0,72.2203,72.2683,72.2107,72.2683,67918.0
2024-01-26 13:20:00,75.26,75.26,75.2,75.23,41687.0,72.2683,72.2683,72.2107,72.2395,41687.0
2024-01-26 13:25:00,75.23,75.28,75.23,75.27,69067.0,72.2395,72.2875,72.2395,72.2779,69067.0
2024-01-26 13:30:00,75.26,75.29,75.24,75.27,58399.0,72.2683,72.2971,72.2491,72.2779,58399.0
2024-01-26 13:35:00,75.27,75.28,75.22,75.25,40516.0,72.2779,72.2875,72.2299,72.2587,40516.0
2024-01-26 13:40:00,75.25,75.29,75.21,75.28,69456.0,72.2587,72.2971,72.2203,72.2875,69456.0
2024-01-26 13:45:00,75.27,75.29,75.24,75.26,47464.0,72.2779,72.2971,72.2491,72.2683,47464.0
2024-01-26 13:50:00,75.26,75.3,75.24,75.25,41098.0,72.2683,72.3067,72.2491,72.2587,41098.0
2024-01-26 13:55:00,75.24,75.32,75.24,75.31,73639.0,72.2491,72.3259,72.2491,72.3163,73639.0
2024-01-26 14:00:00,75.31,75.36,75.31,75.34,55001.0,72.3163,72.3643,72.3163,72.3451,55001.0
2024-01-26 14:05:00,75.34,75.37,75.33,75.35,72506.0,72.3451,72.3739,72.3355,72.3547,72506.0
2024-01-26 14:10:00,75.34,75.37,75.32,75.34,70838.0,72.3451,72.3739,72.3259,72.3451,70838.0
2024-01-26 14:15:00,75.35,75.4,75.34,75.39,41064.0,72.3547,72.4027,72.3451,72.3931,41064.0
2024-01-26 14:20:00,75.39,75.4,75.33,75.34,68621.0,72.3931,72.4027,72.3355,72.3451,68621.0
2024-01-26 14:25:00,75.34,75.39,75.33,75.36,85720.0,72.3451,72.3931,72.3355,72.3643,85720.0
2024-01-26 14:30:00,75.36,75.36,75.29,75.31,95536.0,72.3643,72.3643,72.2971,72.3163,95536.0
2024-01-26 14:35:00,75.31,75.36,75.27,75.31,58483.0,72.3163,72.3643,72.2779,72.3163,58483.0
2024-01-26 14:40:00,75.31,75.33,75.27,75.3,61481.0,72.3163,72.3355,72.2779,72.3067,61481.0
2024-01-26 14:45:00,75.3,75.35,75.3,75.34,72169.0,72.3067,72.3547,72.3067,72.3451,72169.0
2024-01-26 14:50:00,75.33,75.34,75.24,75.27,45998.0,72.3355,72.3451,72.2491,72.2779,45998.0
2024-01-26 14:55:00,75.27,75.32,75.23,75.28,157962.0,72.2779,72.3259,72.2395,72.2875,157962.0
2024-01-26 15:00:00,75.28,75.36,75.27,75.33,97399.0,72.2875,72.3643,72.2779,72.3355,97399.0
2024-01-26 15:05:00,75.32,75.33,75.25,75.25,73672.0,72.3259,72.3355,72.2587,72.2587,73672.0
2024-01-26 15:10:00,75.26,75.27,75.12,75.15,119528.0,72.2683,72.2779,72.1338,72.1626,119528.0
2024-01-26 15:15:00,75.15,75.23,75.12,75.22,127897.0,72.1626,72.2395,72.1338,72.2299,127897.0
2024-01-26 15:20:00,75.21,75.23,75.15,75.18,64745.0,72.2203,72.2395,72.1626,72.1915,64745.0
2024-01-26 15:25:00,75.19,75.25,75.18,75.23,43885.0,72.2011,72.2587,72.1915,72.2395,43885.0
2024-01-26 15:30:00,75.23,75.26,75.2,75.22,129532.0,72.2395,72.2683,72.2107,72.2299,129532.0
2024-01-26 15:35:00,75.22,75.26,75.15,75.16,84712.0,72.2299,72.2683,72.1626,72.1722,84712.0
2024-01-26 15:40:00,75.16,75.23,75.14,75.22,161607.0,72.1722,72.2395,72.153,72.2299,161607.0
2024-01-26 15:45:00,75.22,75.23,75.14,75.15,236431.0,72.2299,72.2395,72.153,72.1626,236431.0
2024-01-26 15:50:00,75.16,75.19,75.09,75.14,196321.0,72.1722,72.2011,72.105,72.153,196321.0
2024-01-26 15:55:00,75.14,75.19,75.11,75.13,638401.0,72.153,72.2011,72.1242,72.1434,638401.0
2024-01-29 09:30:00,75.27,75.35,75.0,75.29,205205.0,72.2779,72.3547,72.0186,72.2971,205205.0
2024-01-29 09:35:00,75.29,75.4,75.26,75.35,51378.0,72.2971,72.4027,72.2683,72.3547,51378.0
2024-01-29 09:40:00,75.38,75.39,75.22,75.34,103754.0,72.3835,72.3931,72.2299,72.3451,103754.0
2024-01-29 09:45:00,75.34,75.36,75.29,75.31,47837.0,72.3451,72.3643,72.2971,72.3163,47837.0
2024-01-29 09:50:00,75.32,75.4,75.3,75.33,125116.0,72.3259,72.4027,72.3067,72.3355,125116.0
2024-01-29 09:55:00,75.33,75.44,75.33,75.38,116502.0,72.3355,72.4411,72.3355,72.3835,116502.0
2024-01-29 10:00:00,75.38,75.57,75.38,75.51,134970.0,72.3835,72.5659,72.3835,72.5083,134970.0
2024-01-29 10:05:00,75.5,75.5,75.34,75.43,96191.0,72.4987,72.4987,72.3451,72.4315,96191.0
2024-01-29 10:10:00,75.42,75.43,75.3,75.31,70602.0,72.4219,72.4315,72.3067,72.3163,70602.0
2024-01-29 10:15:00,75.31,75.42,75.27,75.4,52045.0,72.3163,72.4219,72.2779,72.4027,52045.0
2024-01-29 10:20:00,75.4,75.46,75.35,75.35,61920.0,72.4027,72.4603,72.3547,72.3547,61920.0
2024-01-29 10:25:00,75.34,75.35,75.16,75.19,56805.0,72.3451,72.3547,72.1722,72.2011,56805.0
2024-01-29 10:30:00,75.18,75.21,75.15,75.2,71656.0,72.1915,72.2203,72.1626,72.2107,71656.0
2024-01-29 10:35:00,75.2,75.29,75.2,75.26,61625.0,72.2107,72.2971,72.2107,72.2683,61625.0
2024-01-29 10:40:00,75.26,75.29,75.21,75.28,258703.0,72.2683,72.2971,72.2203,72.2875,258703.0
2024-01-29 10:45:00,75.29,75.31,75.2,75.25,75720.0,72.2971,72.3163,72.2107,72.2587,75720.0
2024-01-29 10:50:00,75.24,75.28,75.19,75.28,129864.0,72.2491,72.2875,72.2011,72.2875,129864.0
2024-01-29 10:55:00,75.28,75.28,75.22,75.27,138786.0,72.2875,72.2875,72.2299,72.2779,138786.0
2024-01-29 11:00:00,75.27,75.3,75.25,75.28,88564.0,72.2779,72.3067,72.2587,72.2875,88564.0
2024-01-29 11:05:00,75.28,75.38,75.28,75.35,230613.0,72.2875,72.3835,72.2875,72.3547,230613.0
2024-01-29 11:10:00,75.35,75.4,75.34,75.37,78345.0,72.3547,72.4027,72.3451,72.3739,78345.0
2024-01-29 11:15:00,75.38,75.44,75.35,75.42,35416.0,72.3835,72.4411,72.3547,72.4219,35416.0
2024-01-29 11:20:00,75.43,75.48,75.43,75.47,34045.0,72.4315,72.4795,72.4315,72.4699,34045.0
2024-01-29 11:25:00,75.47,75.48,75.42,75.47,47851.0,72.4699,72.4795,72.4219,72.4699,47851.0
2024-01-29 11:30:00,75.47,75.48,75.42,75.43,60011.0,72.4699,72.4795,72.4219,72.4315,60011.0
2024-01-29 11:35:00,75.42,75.5,75.38,75.4,432562.0,72.4219,72.4987,72.3835,72.4027,432562.0
2024-01-29 11:40:00,75.4,75.51,75.37,75.51,46899.0,72.4027,72.5083,72.3739,72.5083,46899.0
2024-01-29 11:45:00,75.51,75.59,75.45,75.59,738733.0,72.5083,72.5852,72.4507,72.5852,738733.0
2024-01-29 11:50:00,75.59,75.65,75.56,75.64,56349.0,72.5852,72.6428,72.5563,72.6332,56349.0
2024-01-29 11:55:00,75.63,75.66,75.6,75.61,48537.0,72.6236,72.6524,72.5948,72.6044,48537.0
2024-01-29 12:00:00,75.6,75.63,75.55,75.59,58535.0,72.5948,72.6236,72.5467,72.5852,58535.0
2024-01-29 12:05:00,75.58,75.58,75.44,75.45,49224.0,72.5756,72.5756,72.4411,72.4507,49224.0
2024-01-29 12:10:00,75.44,75.44,75.32,75.36,28281.0,72.4411,72.4411,72.3259,72.3643,28281.0
2024-01-29 12:15:00,75.36,75.43,75.29,75.42,39008.0,72.3643,72.4315,72.2971,72.4219,39008.0
2024-01-29 12:20:00,75.42,75.43,75.32,75.36,32731.0,72.4219,72.4315,72.3259,72.3643,32731.0
2024-01-29 12:25:00,75.36,75.4,75.33,75.34,37651.0,72.3643,72.4027,72.3355,72.3451,37651.0
2024-01-29 12:30:00,75.33,75.39,75.33,75.38,56245.0,72.3355,72.3931,72.3355,72.3835,56245.0
2024-01-29 12:35:00,75.38,75.44,75.37,75.44,35762.0,72.3835,72.4411,72.3739,72.4411,35762.0
2024-01-29 12:40:00,75.45,75.45,75.41,75.41,26452.0,72.4507,72.4507,72.4123,72.4123,26452.0
2024-01-29 12:45:00,75.41,75.42,75.36,75.39,46532.0,72.4123,72.4219,72.3643,72.3931,46532.0
2024-01-29 12:50:00,75.38,75.39,75.34,75.36,40697.0,72.3835,72.3931,72.3451,72.3643,40697.0
2024-01-29 12:55:00,75.36,75.39,75.34,75.36,50067.0,72.3643,72.3931,72.3451,72.3643,50067.0
2024-01-29 13:00:00,75.36,75.38,75.32,75.36,23361.0,72.3643,72.3835,72.3259,72.3643,23361.0
2024-01-29 13:05:00,75.38,75.4,75.35,75.37,34319.0,72.3835,72.4027,72.3547,72.3739,34319.0
2024-01-29 13:10:00,75.36,75.37,75.31,75.33,34131.0,72.3643,72.3739,72.3163,72.3355,34131.0
2024-01-29 13:15:00,75.34,75.36,75.32,75.34,22800.0,72.3451,72.3643,72.3259,72.3451,22800.0
2024-01-29 13:20:00,75.34,75.39,75.33,75.37,36228.0,72.3451,72.3931,72.3355,72.3739,36228.0
2024-01-29 13:25:00,75.37,75.4,75.35,75.37,65924.0,72.3739,72.4027,72.3547,72.3739,65924.0
2024-01-29 13:30:00,75.37,75.38,75.32,75.36,60385.0,72.3739,72.3835,72.3259,72.3643,60385.0
2024-01-29 13:35:00,75.37,75.39,75.34,75.34,50946.0,72.3739,72.3931,72.3451,72.3451,50946.0
2024-01-29 13:40:00,75.34,75.36,75.28,75.34,63755.0,72.3451,72.3643,72.2875,72.3451,63755.0
2024-01-29 13:45:00,75.34,75.34,75.28,75.28,91773.0,72.3451,72.3451,72.2875,72.2875,91773.0
2024-01-29 13:50:00,75.28,75.29,75.24,75.28,48966.0,72.2875,72.2971,72.2491,72.2875,48966.0
2024-01-29 13:55:00,75.28,75.31,75.23,75.24,44768.0,72.2875,72.3163,72.2395,72.2491,44768.0
2024-01-29 14:00:00,75.23,75.27,75.19,75.23,34562.0,72.2395,72.2779,72.2011,72.2395,34562.0
2024-01-29 14:05:00,75.23,75.27,75.2,75.27,44126.0,72.2395,72.2779,72.2107,72.2779,44126.0
2024-01-29 14:10:00,75.27,75.28,75.24,75.25,32974.0,72.2779,72.2875,72.2491,72.2587,32974.0
2024-01-29 14:15:00,75.26,75.31,75.25,75.27,32672.0,72.2683,72.3163,72.2587,72.2779,32672.0
2024-01-29 14:20:00,75.28,75.38,75.27,75.38,46061.0,72.2875,72.3835,72.2779,72.3835,46061.0
2024-01-29 14:25:00,75.38,75.39,75.31,75.34,42366.0,72.3835,72.3931,72.3163,72.3451,42366.0
2024-01-29 14:30:00,75.34,75.38,75.33,75.38,28034.0,72.3451,72.3835,72.3355,72.3835,28034.0
2024-01-29 14:35:00,75.38,75.4,75.35,75.38,39076.0,72.3835,72.4027,72.3547,72.3835,39076.0
2024-01-29 14:40:00,75.38,75.4,75.33,75.37,45342.0,72.3835,72.4027,72.3355,72.3739,45342.0
2024-01-29 14:45:00,75.38,75.44,75.35,75.42,82929.0,72.3835,72.4411,72.3547,72.4219,82929.0
2024-01-29 14:50:00,75.43,75.44,75.38,75.39,48264.0,72.4315,72.4411,72.3835,72.3931,48264.0
2024-01-29 14:55:00,75.39,75.45,75.38,75.43,55666.0,72.3931,72.4507,72.3835,72.4315,55666.0
2024-01-29 15:00:00,75.44,75.59,75.43,75.58,72846.0,72.4411,72.5852,72.4315,72.5756,72846.0
2024-01-29 15:05:00,75.57,75.63,75.55,75.59,51211.0,72.5659,72.6236,72.5467,72.5852,51211.0
2024-01-29 15:10:00,75.59,75.67,75.57,75.64,59098.0,72.5852,72.662,72.5659,72.6332,59098.0
2024-01-29 15:15:00,75.64,75.71,75.63,75.69,50711.0,72.6332,72.7004,72.6236,72.6812,50711.0
2024-01-29 15:20:00,75.69,75.79,75.68,75.75,61111.0,72.6812,72.7772,72.6716,72.7388,61111.0
2024-01-29 15:25:00,75.75,75.82,75.71,75.71,88977.0,72.7388,72.806,72.7004,72.7004,88977.0
2024-01-29 15:30:00,75.72,75.77,75.7,75.73,82516.0,72.71,72.758,72.6908,72.7196,82516.0
2024-01-29 15:35:00,75.73,75.75,75.68,75.72,64742.0,72.7196,72.7388,72.6716,72.71,64742.0
2024-01-29 15:40:00,75.72,75.73,75.68,75.69,64510.0,72.71,72.7196,72.6716,72.6812,64510.0
2024-01-29 15:45:00,75.7,75.73,75.66,75.68,111900.0,72.6908,72.7196,72.6524,72.6716,111900.0
2024-01-29 15:50:00,75.68,75.74,75.62,75.65,248718.0,72.6716,72.7292,72.614,72.6428,248718.0
2024-01-29 15:55:00,75.65,75.75,75.64,75.73,520297.0,72.6428,72.7388,72.6332,72.7196,520297.0
2024-01-30 09:30:00,75.62,75.82,75.58,75.81,146236.0,72.614,72.806,72.5756,72.7964,146236.0
2024-01-30 09:35:00,75.8,75.87,75.56,75.74,88757.0,72.7868,72.854,72.5563,72.7292,88757.0
2024-01-30 09:40:00,75.71,75.76,75.64,75.7,96615.0,72.7004,72.7484,72.6332,72.6908,96615.0
2024-01-30 09:45:00,75.69,75.89,75.66,75.68,111474.0,72.6812,72.8732,72.6524,72.6716,111474.0
2024-01-30 09:50:00,75.69,75.81,75.63,75.64,109670.0,72.6812,72.7964,72.6236,72.6332,109670.0
2024-01-30 09:55:00,75.63,75.63,75.49,75.51,100084.0,72.6236,72.6236,72.4891,72.5083,100084.0
2024-01-30 10:00:00,75.51,75.53,75.39,75.45,332135.0,72.5083,72.5275,72.3931,72.4507,332135.0
2024-01-30 10:05:00,75.44,75.52,75.35,75.4,107267.0,72.4411,72.5179,72.3547,72.4027,107267.0
2024-01-30 10:10:00,75.4,75.55,75.39,75.45,103630.0,72.4027,72.5467,72.3931,72.4507,103630.0
2024-01-30 10:15:00,75.45,75.53,75.4,75.5,54816.0,72.4507,72.5275,72.4027,72.4987,54816.0
2024-01-30 10:20:00,75.5,75.57,75.47,75.48,63915.0,72.4987,72.5659,72.4699,72.4795,63915.0
2024-01-30 10:25:00,75.48,75.56,75.48,75.53,43165.0,72.4795,72.5563,72.4795,72.5275,43165.0
2024-01-30 10:30:00,75.53,75.63,75.52,75.63,43447.0,72.5275,72.6236,72.5179,72.6236,43447.0
2024-01-30 10:35:00,75.63,75.67,75.54,75.57,191343.0,72.6236,72.662,72.5371,72.5659,191343.0
2024-01-30 10:40:00,75.57,75.58,75.51,75.53,88599.0,72.5659,72.5756,72.5083,72.5275,88599.0
2024-01-30 10:45:00,75.52,75.58,75.49,75.58,131623.0,72.5179,72.5756,72.4891,72.5756,131623.0
2024-01-30 10:50:00,75.57,75.75,75.56,75.72,103433.0,72.5659,72.7388,72.5563,72.71,103433.0
2024-01-30 10:55:00,75.73,75.74,75.67,75.68,70328.0,72.7196,72.7292,72.662,72.6716,70328.0
2024-01-30 11:00:00,75.68,75.77,75.64,75.76,84273.0,72.6716,72.758,72.6332,72.7484,84273.0
2024-01-30 11:05:00,75.77,75.85,75.74,75.74,110435.0,72.758,72.8348,72.7292,72.7292,110435.0
2024-01-30 11:10:00,75.75,75.82,75.72,75.76,44477.0,72.7388,72.806,72.71,72.7484,44477.0
2024-01-30 11:15:00,75.76,75.78,75.71,75.73,42734.0,72.7484,72.7676,72.7004,72.7196,42734.0
2024-01-30 11:20:00,75.73,75.74,75.68,75.73,56192.0,72.7196,72.7292,72.6716,72.7196,56192.0
2024-01-30 11:25:00,75.74,75.76,75.64,75.65,60671.0,72.7292,72.7484,72.6332,72.6428,60671.0
2024-01-30 11:30:00,75.64,75.75,75.61,75.73,79491.0,72.6332,72.7388,72.6044,72.7196,79491.0
2024-01-30 11:35:00,75.73,75.79,75.73,75.77,36236.0,72.7196,72.7772,72.7196,72.758,36236.0
2024-01-30 11:40:00,75.76,75.92,75.76,75.84,527449.0,72.7484,72.902,72.7484,72.8252,527449.0
2024-01-30 11:45:00,75.84,75.86,75.8,75.86,63179.0,72.8252,72.8444,72.7868,72.8444,63179.0
2024-01-30 11:50:00,75.86,75.88,75.82,75.86,52329.0,72.8444,72.8636,72.806,72.8444,52329.0
2024-01-30 11:55:00,75.87,75.98,75.86,75.96,47703.0,72.854,72.9597,72.8444,72.9404,47703.0
2024-01-30 12:00:00,75.97,76.01,75.95,75.97,57349.0,72.95,72.9885,72.9308,72.95,57349.0
2024-01-30 12:05:00,75.96,76.01,75.93,76.01,42775.0,72.9404,72.9885,72.9116,72.9885,42775.0
2024-01-30 12:10:00,76.02,76.02,75.87,75.89,54538.0,72.9981,72.9981,72.854,72.8732,54538.0
2024-01-30 12:15:00,75.9,75.98,75.89,75.96,33622.0,72.8828,72.9597,72.8732,72.9404,33622.0
2024-01-30 12:20:00,75.96,76.1,75.95,76.09,53438.0,72.9404,73.0749,72.9308,73.0653,53438.0
2024-01-30 12:25:00,76.09,76.13,76.05,76.07,53309.0,73.0653,73.1037,73.0269,73.0461,53309.0
2024-01-30 12:30:00,76.07,76.15,76.06,76.07,76647.0,73.0461,73.1229,73.0365,73.0461,76647.0
2024-01-30 12:35:00,76.07,76.13,76.04,76.08,49313.0,73.0461,73.1037,73.0173,73.0557,49313.0
2024-01-30 12:40:00,76.08,76.17,76.08,76.14,40199.0,73.0557,73.1421,73.0557,73.1133,40199.0
2024-01-30 12:45:00,76.14,76.2,76.12,76.14,30756.0,73.1133,73.1709,73.0941,73.1133,30756.0
2024-01-30 12:50:00,76.13,76.14,76.07,76.08,60892.0,73.1037,73.1133,73.0461,73.0557,60892.0
2024-01-30 12:55:00,76.08,76.15,76.03,76.14,52114.0,73.0557,73.1229,73.0077,73.1133,52114.0
2024-01-30 13:00:00,76.14,76.22,76.13,76.2,41767.0,73.1133,73.1901,73.1037,73.1709,41767.0
2024-01-30 13:05:00,76.19,76.2,76.15,76.17,34116.0,73.1613,73.1709,73.1229,73.1421,34116.0
2024-01-30 13:10:00,76.17,76.18,76.11,76.15,48730.0,73.1421,73.1517,73.0845,73.1229,48730.0
2024-01-30 13:15:00,76.15,76.16,76.07,76.11,71040.0,73.1229,73.1325,73.0461,73.0845,71040.0
2024-01-30 13:20:00,76.12,76.13,76.07,76.1,67162.0,73.0941,73.1037,73.0461,73.0749,67162.0
2024-01-30 13:25:00,76.09,76.1,76.02,76.06,67009.0,73.0653,73.0749,72.9981,73.0365,67009.0
2024-01-30 13:30:00,76.06,76.12,76.06,76.09,73852.0,73.0365,73.0941,73.0365,73.0653,73852.0
2024-01-30 13:35:00,76.08,76.11,76.07,76.09,32102.0,73.0557,73.0845,73.0461,73.0653,32102.0
2024-01-30 13:40:00,76.09,76.15,76.08,76.14,45680.0,73.0653,73.1229,73.0557,73.1133,45680.0
2024-01-30 13:45:00,76.14,76.2,76.13,76.17,36778.0,73.1133,73.1709,73.1037,73.1421,36778.0
2024-01-30 13:50:00,76.18,76.18,76.09,76.14,70297.0,73.1517,73.1517,73.0653,73.1133,70297.0
2024-01-30 13:55:00,76.13,76.17,76.04,76.06,62356.0,73.1037,73.1421,73.0173,73.0365,62356.0
2024-01-30 14:00:00,76.06,76.28,76.06,76.28,61484.0,73.0365,73.2477,73.0365,73.2477,61484.0
2024-01-30 14:05:00,76.27,76.36,76.26,76.34,58790.0,73.2381,73.3245,73.2285,73.3053,58790.0
2024-01-30 14:10:00,76.34,76.4,76.34,76.39,44667.0,73.3053,73.363,73.3053,73.3534,44667.0
2024-01-30 14:15:00,76.38,76.41,76.33,76.4,36324.0,73.3437,73.3726,73.2957,73.363,36324.0
2024-01-30 14:20:00,76.4,76.4,76.35,76.4,51103.0,73.363,73.363,73.3149,73.363,51103.0
2024-01-30 14:25:00,76.4,76.51,76.4,76.5,42930.0,73.363,73.4686,73.363,73.459,42930.0
2024-01-30 14:30:00,76.5,76.51,76.36,76.36,44205.0,73.459,73.4686,73.3245,73.3245,44205.0
2024-01-30 14:35:00,76.36,76.46,76.32,76.39,99845.0,73.3245,73.4206,73.2861,73.3534,99845.0
2024-01-30 14:40:00,76.4,76.43,76.35,76.42,34409.0,73.363,73.3918,73.3149,73.3822,34409.0
2024-01-30 14:45:00,76.42,76.51,76.38,76.46,106648.0,73.3822,73.4686,73.3437,73.4206,106648.0
2024-01-30 14:50:00,76.46,76.47,76.38,76.42,37833.0,73.4206,73.4302,73.3437,73.3822,37833.0
2024-01-30 14:55:00,76.42,76.47,76.4,76.43,49481.0,73.3822,73.4302,73.363,73.3918,49481.0
2024-01-30 15:00:00,76.43,76.5,76.39,76.48,94849.0,73.3918,73.459,73.3534,73.4398,94849.0
2024-01-30 15:05:00,76.47,76.48,76.3,76.31,123290.0,73.4302,73.4398,73.2669,73.2765,123290.0
2024-01-30 15:10:00,76.31,76.43,76.29,76.42,117983.0,73.2765,73.3918,73.2573,73.3822,117983.0
2024-01-30 15:15:00,76.42,76.43,76.37,76.39,59775.0,73.3822,73.3918,73.3341,73.3534,59775.0
2024-01-30 15:20:00,76.39,76.39,76.34,76.39,71948.0,73.3534,73.3534,73.3053,73.3534,71948.0
2024-01-30 15:25:00,76.39,76.41,76.35,76.4,78656.0,73.3534,73.3726,73.3149,73.363,78656.0
2024-01-30 15:30:00,76.4,76.47,76.38,76.47,83892.0,73.363,73.4302,73.3437,73.4302,83892.0
2024-01-30 15:35:00,76.47,76.51,76.4,76.4,144991.0,73.4302,73.4686,73.363,73.363,144991.0
2024-01-30 15:40:00,76.4,76.4,76.3,76.34,149628.0,73.363,73.363,73.2669,73.3053,149628.0
2024-01-30 15:45:00,76.34,76.46,76.33,76.42,164978.0,73.3053,73.4206,73.2957,73.3822,164978.0
2024-01-30 15:50:00,76.42,76.5,76.34,76.34,283297.0,73.3822,73.459,73.3053,73.3053,283297.0
2024-01-30 15:55:00,76.35,76.48,76.3,76.39,801352.0,73.3149,73.4398,73.2669,73.3534,801352.0
2024-01-31 09:30:00,73.78,74.98,73.58,74.97,642139.0,70.8471,71.9994,70.6551,71.9898,642139.0
2024-01-31 09:35:00,74.97,75.3,74.59,75.13,198464.0,71.9898,72.3067,71.6249,72.1434,198464.0
2024-01-31 09:40:00,75.12,75.64,75.1,75.53,301015.0,72.1338,72.6332,72.1146,72.5275,301015.0
2024-01-31 09:45:00,75.54,75.87,75.5,75.68,123678.0,72.5371,72.854,72.4987,72.6716,123678.0
2024-01-31 09:50:00,75.67,75.97,75.61,75.87,477677.0,72.662,72.95,72.6044,72.854,477677.0
2024-01-31 09:55:00,75.88,76.02,75.64,75.88,174480.0,72.8636,72.9981,72.6332,72.8636,174480.0
2024-01-31 10:00:00,75.87,75.93,75.35,75.59,164053.0,72.854,72.9116,72.3547,72.5852,164053.0
2024-01-31 10:05:00,75.61,75.77,75.43,75.43,258822.0,72.6044,72.758,72.4315,72.4315,258822.0
2024-01-31 10:10:00,75.42,75.56,75.02,75.14,302292.0,72.4219,72.5563,72.0378,72.153,302292.0
2024-01-31 10:15:00,75.15,75.35,75.07,75.32,152513.0,72.1626,72.3547,72.0858,72.3259,152513.0
2024-01-31 10:20:00,75.33,75.52,75.2,75.31,187061.0,72.3355,72.5179,72.2107,72.3163,187061.0
2024-01-31 10:25:00,75.31,75.54,75.18,75.36,123260.0,72.3163,72.5371,72.1915,72.3643,123260.0
2024-01-31 10:30:00,75.37,75.46,75.14,75.14,157999.0,72.3739,72.4603,72.153,72.153,157999.0
2024-01-31 10:35:00,75.14,75.46,75.13,75.46,113113.0,72.153,72.4603,72.1434,72.4603,113113.0
2024-01-31 10:40:00,75.45,75.52,75.23,75.25,122565.0,72.4507,72.5179,72.2395,72.2587,122565.0
2024-01-31 10:45:00,75.26,75.41,75.25,75.32,109402.0,72.2683,72.4123,72.2587,72.3259,109402.0
2024-01-31 10:50:00,75.34,75.53,75.31,75.52,126100.0,72.3451,72.5275,72.3163,72.5179,126100.0
2024-01-31 10:55:00,75.51,75.61,75.31,75.33,96359.0,72.5083,72.6044,72.3163,72.3355,96359.0
2024-01-31 11:00:00,75.33,75.57,75.33,75.53,496307.0,72.3355,72.5659,72.3355,72.5275,496307.0
2024-01-31 11:05:00,75.54,75.54,75.23,75.31,239210.0,72.5371,72.5371,72.2395,72.3163,239210.0
2024-01-31 11:10:00,75.31,75.32,75.01,75.2,140863.0,72.3163,72.3259,72.0282,72.2107,140863.0
2024-01-31 11:15:00,75.2,75.23,75.02,75.06,63546.0,72.2107,72.2395,72.0378,72.0762,63546.0
2024-01-31 11:20:00,75.06,75.17,74.95,75.09,72506.0,72.0762,72.1818,71.9706,72.105,72506.0
2024-01-31 11:25:00,75.09,75.15,74.99,75.05,226297.0,72.105,72.1626,72.009,72.0666,226297.0
2024-01-31 11:30:00,75.06,75.13,75.0,75.13,116494.0,72.0762,72.1434,72.0186,72.1434,116494.0
2024-01-31 11:35:00,75.13,75.25,75.12,75.24,89999.0,72.1434,72.2587,72.1338,72.2491,89999.0
2024-01-31 11:40:00,75.23,75.3,75.14,75.19,71223.0,72.2395,72.3067,72.153,72.2011,71223.0
2024-01-31 11:45:00,75.2,75.33,75.16,75.27,101217.0,72.2107,72.3355,72.1722,72.2779,101217.0
2024-01-31 11:50:00,75.28,75.4,75.25,75.37,115866.0,72.2875,72.4027,72.2587,72.3739,115866.0
2024-01-31 11:55:00,75.37,75.48,75.34,75.4,83876.0,72.3739,72.4795,72.3451,72.4027,83876.0
2024-01-31 12:00:00,75.41,75.48,75.35,75.35,115523.0,72.4123,72.4795,72.3547,72.3547,115523.0
2024-01-31 12:05:00,75.35,75.44,75.33,75.4,61471.0,72.3547,72.4411,72.3355,72.4027,61471.0
2024-01-31 12:10:00,75.4,75.58,75.38,75.58,55162.0,72.4027,72.5756,72.3835,72.5756,55162.0
2024-01-31 12:15:00,75.58,75.77,75.55,75.72,154904.0,72.5756,72.758,72.5467,72.71,154904.0
2024-01-31 12:20:00,75.72,75.75,75.6,75.75,101340.0,72.71,72.7388,72.5948,72.7388,101340.0
2024-01-31 12:25:00,75.75,75.85,75.65,75.79,144184.0,72.7388,72.8348,72.6428,72.7772,144184.0
2024-01-31 12:30:00,75.78,75.86,75.63,75.7,163882.0,72.7676,72.8444,72.6236,72.6908,163882.0
2024-01-31 12:35:00,75.7,75.82,75.61,75.73,211709.0,72.6908,72.806,72.6044,72.7196,211709.0
2024-01-31 12:40:00,75.73,75.83,75.69,75.81,70138.0,72.7196,72.8156,72.6812,72.7964,70138.0
2024-01-31 12:45:00,75.8,75.84,75.71,75.73,107428.0,72.7868,72.8252,72.7004,72.7196,107428.0
2024-01-31 12:50:00,75.73,75.86,75.65,75.67,166189.0,72.7196,72.8444,72.6428,72.662,166189.0
2024-01-31 12:55:00,75.67,75.76,75.65,75.76,33196.0,72.662,72.7484,72.6428,72.7484,33196.0
2024-01-31 13:00:00,75.75,75.8,75.72,75.8,62002.0,72.7388,72.7868,72.71,72.7868,62002.0
2024-01-31 13:05:00,75.8,75.86,75.66,75.69,75849.0,72.7868,72.8444,72.6524,72.6812,75849.0
2024-01-31 13:10:00,75.69,75.77,75.63,75.77,90673.0,72.6812,72.758,72.6236,72.758,90673.0
2024-01-31 13:15:00,75.77,75.79,75.68,75.71,111273.0,72.758,72.7772,72.6716,72.7004,111273.0
2024-01-31 13:20:00,75.7,75.72,75.54,75.68,201489.0,72.6908,72.71,72.5371,72.6716,201489.0
2024-01-31 13:25:00,75.68,75.7,75.4,75.43,257273.0,72.6716,72.6908,72.4027,72.4315,257273.0
2024-01-31 13:30:00,75.44,75.46,75.31,75.38,77315.0,72.4411,72.4603,72.3163,72.3835,77315.0
2024-01-31 13:35:00,75.38,75.45,75.12,75.12,108978.0,72.3835,72.4507,72.1338,72.1338,108978.0
2024-01-31 13:40:00,75.12,75.17,74.98,75.09,70043.0,72.1338,72.1818,71.9994,72.105,70043.0
2024-01-31 13:45:00,75.08,75.17,75.03,75.08,152481.0,72.0954,72.1818,72.0474,72.0954,152481.0
2024-01-31 13:50:00,75.08,75.19,75.05,75.13,143160.0,72.0954,72.2011,72.0666,72.1434,143160.0
2024-01-31 13:55:00,75.14,75.24,75.08,75.11,132477.0,72.153,72.2491,72.0954,72.1242,132477.0
2024-01-31 14:00:00,75.11,75.15,74.67,74.75,81673.0,72.1242,72.1626,71.7017,71.7785,81673.0
2024-01-31 14:05:00,74.75,74.85,74.68,74.83,56691.0,71.7785,71.8746,71.7113,71.8554,56691.0
2024-01-31 14:10:00,74.83,74.93,74.75,74.76,121720.0,71.8554,71.9514,71.7785,71.7881,121720.0
2024-01-31 14:15:00,74.75,74.82,74.68,74.76,237349.0,71.7785,71.8458,71.7113,71.7881,237349.0
2024-01-31 14:20:00,74.76,74.95,74.73,74.88,57617.0,71.7881,71.9706,71.7593,71.9034,57617.0
2024-01-31 14:25:00,74.87,74.99,74.85,74.92,79113.0,71.8938,72.009,71.8746,71.9418,79113.0
2024-01-31 14:30:00,74.93,74.96,74.82,74.93,58465.0,71.9514,71.9802,71.8458,71.9514,58465.0
2024-01-31 14:35:00,74.92,75.19,74.91,75.16,90557.0,71.9418,72.2011,71.9322,72.1722,90557.0
2024-01-31 14:40:00,75.16,75.19,74.89,74.91,126252.0,72.1722,72.2011,71.913,71.9322,126252.0
2024-01-31 14:45:00,74.9,75.02,74.82,74.98,89138.0,71.9226,72.0378,71.8458,71.9994,89138.0
2024-01-31 14:50:00,74.97,75.05,74.81,74.98,149316.0,71.9898,72.0666,71.8362,71.9994,149316.0
2024-01-31 14:55:00,74.98,75.11,74.94,75.05,105579.0,71.9994,72.1242,71.961,72.0666,105579.0
2024-01-31 15:00:00,75.05,75.08,74.81,74.84,211365.0,72.0666,72.0954,71.8362,71.865,211365.0
2024-01-31 15:05:00,74.82,74.91,74.68,74.9,151646.0,71.8458,71.9322,71.7113,71.9226,151646.0
2024-01-31 15:10:00,74.91,75.04,74.88,75.02,120562.0,71.9322,72.057,71.9034,72.0378,120562.0
2024-01-31 15:15:00,75.01,75.06,74.95,74.98,156107.0,72.0282,72.0762,71.9706,71.9994,156107.0
2024-01-31 15:20:00,74.98,75.09,74.97,75.01,169984.0,71.9994,72.105,71.9898,72.0282,169984.0
2024-01-31 15:25:00,75.01,75.05,74.95,75.01,141189.0,72.0282,72.0666,71.9706,72.0282,141189.0
2024-01-31 15:30:00,75.02,75.09,74.95,75.09,145854.0,72.0378,72.105,71.9706,72.105,145854.0
2024-01-31 15:35:00,75.09,75.41,75.07,75.41,375890.0,72.105,72.4123,72.0858,72.4123,375890.0
2024-01-31 15:40:00,75.41,75.44,75.3,75.44,284915.0,72.4123,72.4411,72.3067,72.4411,284915.0
2024-01-31 15:45:00,75.43,75.62,75.41,75.49,364070.0,72.4315,72.614,72.4123,72.4891,364070.0
2024-01-31 15:50:00,75.49,75.49,75.3,75.42,474651.0,72.4891,72.4891,72.3067,72.4219,474651.0
2024-01-31 15:55:00,75.42,75.47,75.19,75.23,1332828.0,72.4219,72.4699,72.2011,72.2395,1332828.0
2024-02-01 09:30:00,74.57,75.09,74.37,74.47,336044.0,71.6057,72.105,71.4137,71.5097,336044.0
2024-02-01 09:35:00,74.45,74.57,74.06,74.19,184951.0,71.4905,71.6057,71.116,71.2408,184951.0
2024-02-01 09:40:00,74.21,74.37,74.1,74.13,149646.0,71.26,71.4137,71.1544,71.1832,149646.0
2024-02-01 09:45:00,74.14,74.36,74.13,74.17,123969.0,71.1928,71.404,71.1832,71.2216,123969.0
2024-02-01 09:50:00,74.17,74.54,74.13,74.5,155421.0,71.2216,71.5769,71.1832,71.5385,155421.0
2024-02-01 09:55:00,74.5,74.59,74.38,74.38,91894.0,71.5385,71.6249,71.4233,71.4233,91894.0
2024-02-01 10:00:00,74.39,74.52,74.33,74.4,191062.0,71.4329,71.5577,71.3752,71.4425,191062.0
2024-02-01 10:05:00,74.39,74.63,74.33,74.59,310977.0,71.4329,71.6633,71.3752,71.6249,310977.0
2024-02-01 10:10:00,74.59,74.61,74.43,74.48,236564.0,71.6249,71.6441,71.4713,71.5193,236564.0
2024-02-01 10:15:00,74.47,74.66,74.46,74.58,100917.0,71.5097,71.6921,71.5001,71.6153,100917.0
2024-02-01 10:20:00,74.58,74.72,74.55,74.72,156109.0,71.6153,71.7497,71.5865,71.7497,156109.0
2024-02-01 10:25:00,74.71,74.78,74.59,74.67,209718.0,71.7401,71.8074,71.6249,71.7017,209718.0
2024-02-01 10:30:00,74.67,74.98,74.67,74.97,183949.0,71.7017,71.9994,71.7017,71.9898,183949.0
2024-02-01 10:35:00,74.98,75.13,74.9,75.12,169970.0,71.9994,72.1434,71.9226,72.1338,169970.0
2024-02-01 10:40:00,75.12,75.12,74.75,74.78,116302.0,72.1338,72.1338,71.7785,71.8074,116302.0
2024-02-01 10:45:00,74.78,74.79,74.62,74.75,60560.0,71.8074,71.817,71.6537,71.7785,60560.0
2024-02-01 10:50:00,74.75,74.76,74.65,74.69,67039.0,71.7785,71.7881,71.6825,71.7209,67039.0
2024-02-01 10:55:00,74.68,74.74,74.63,74.7,87056.0,71.7113,71.7689,71.6633,71.7305,87056.0
2024-02-01 11:00:00,74.7,74.85,74.67,74.84,140919.0,71.7305,71.8746,71.7017,71.865,140919.0
2024-02-01 11:05:00,74.84,75.05,74.83,75.05,71031.0,71.865,72.0666,71.8554,72.0666,71031.0
2024-02-01 11:10:00,75.05,75.23,75.03,75.22,139289.0,72.0666,72.2395,72.0474,72.2299,139289.0
2024-02-01 11:15:00,75.21,75.3,75.17,75.22,84474.0,72.2203,72.3067,72.1818,72.2299,84474.0
2024-02-01 11:20:00,75.22,75.22,75.04,75.08,90498.0,72.2299,72.2299,72.057,72.0954,90498.0
2024-02-01 11:25:00,75.09,75.16,75.05,75.16,101118.0,72.105,72.1722,72.0666,72.1722,101118.0
2024-02-01 11:30:00,75.16,75.48,75.15,75.46,74592.0,72.1722,72.4795,72.1626,72.4603,74592.0
2024-02-01 11:35:00,75.46,75.5,75.4,75.48,44807.0,72.4603,72.4987,72.4027,72.4795,44807.0
2024-02-01 11:40:00,75.48,75.63,75.47,75.63,39396.0,72.4795,72.6236,72.4699,72.6236,39396.0
2024-02-01 11:45:00,75.63,75.72,75.61,75.7,47525.0,72.6236,72.71,72.6044,72.6908,47525.0
2024-02-01 11:50:00,75.71,75.81,75.71,75.77,34563.0,72.7004,72.7964,72.7004,72.758,34563.0
2024-02-01 11:55:00,75.78,75.84,75.74,75.83,46742.0,72.7676,72.8252,72.7292,72.8156,46742.0
2024-02-01 12:00:00,75.83,75.96,75.77,75.96,46826.0,72.8156,72.9404,72.758,72.9404,46826.0
2024-02-01 12:05:00,75.97,76.01,75.93,75.93,53613.0,72.95,72.9885,72.9116,72.9116,53613.0
2024-02-01 12:10:00,75.94,75.98,75.86,75.88,55096.0,72.9212,72.9597,72.8444,72.8636,55096.0
2024-02-01 12:15:00,75.88,75.92,75.77,75.81,60900.0,72.8636,72.902,72.758,72.7964,60900.0
2024-02-01 12:20:00,75.8,75.8,75.68,75.69,27986.0,72.7868,72.7868,72.6716,72.6812,27986.0
2024-02-01 12:25:00,75.68,75.7,75.64,75.67,22523.0,72.6716,72.6908,72.6332,72.662,22523.0
2024-02-01 12:30:00,75.67,75.69,75.63,75.65,23725.0,72.662,72.6812,72.6236,72.6428,23725.0
2024-02-01 12:35:00,75.65,75.72,75.6,75.7,27004.0,72.6428,72.71,72.5948,72.6908,27004.0
2024-02-01 12:40:00,75.7,75.89,75.67,75.86,29217.0,72.6908,72.8732,72.662,72.8444,29217.0
2024-02-01 12:45:00,75.85,75.89,75.81,75.89,19564.0,72.8348,72.8732,72.7964,72.8732,19564.0
2024-02-01 12:50:00,75.9,75.96,75.9,75.93,24990.0,72.8828,72.9404,72.8828,72.9116,24990.0
2024-02-01 12:55:00,75.93,75.97,75.82,75.87,37785.0,72.9116,72.95,72.806,72.854,37785.0
2024-02-01 13:00:00,75.88,75.95,75.86,75.86,22291.0,72.8636,72.9308,72.8444,72.8444,22291.0
2024-02-01 13:05:00,75.86,75.97,75.84,75.97,25897.0,72.8444,72.95,72.8252,72.95,25897.0
2024-02-01 13:10:00,75.97,76.01,75.89,75.91,66802.0,72.95,72.9885,72.8732,72.8924,66802.0
2024-02-01 13:15:00,75.9,75.96,75.89,75.94,85982.0,72.8828,72.9404,72.8732,72.9212,85982.0
2024-02-01 13:20:00,75.94,75.99,75.92,75.97,79937.0,72.9212,72.9693,72.902,72.95,79937.0
2024-02-01 13:25:00,75.96,76.0,75.94,76.0,29789.0,72.9404,72.9789,72.9212,72.9789,29789.0
2024-02-01 13:30:00,76.0,76.0,75.92,75.96,39529.0,72.9789,72.9789,72.902,72.9404,39529.0
2024-02-01 13:35:00,75.96,75.98,75.93,75.95,75979.0,72.9404,72.9597,72.9116,72.9308,75979.0
2024-02-01 13:40:00,75.95,76.0,75.94,75.95,43934.0,72.9308,72.9789,72.9212,72.9308,43934.0
2024-02-01 13:45:00,75.95,76.01,75.94,75.95,84404.0,72.9308,72.9885,72.9212,72.9308,84404.0
2024-02-01 13:50:00,75.95,75.96,75.79,75.81,69388.0,72.9308,72.9404,72.7772,72.7964,69388.0
2024-02-01 13:55:00,75.81,75.86,75.66,75.85,86520.0,72.7964,72.8444,72.6524,72.8348,86520.0
2024-02-01 14:00:00,75.86,75.89,75.8,75.84,31232.0,72.8444,72.8732,72.7868,72.8252,31232.0
2024-02-01 14:05:00,75.84,75.87,75.79,75.84,28388.0,72.8252,72.854,72.7772,72.8252,28388.0
2024-02-01 14:10:00,75.85,75.89,75.83,75.84,27867.0,72.8348,72.8732,72.8156,72.8252,27867.0
2024-02-01 14:15:00,75.84,75.86,75.79,75.86,95482.0,72.8252,72.8444,72.7772,72.8444,95482.0
2024-02-01 14:20:00,75.86,75.91,75.84,75.91,31651.0,72.8444,72.8924,72.8252,72.8924,31651.0
2024-02-01 14:25:00,75.91,75.93,75.86,75.92,43270.0,72.8924,72.9116,72.8444,72.902,43270.0
2024-02-01 14:30:00,75.92,75.96,75.91,75.95,29080.0,72.902,72.9404,72.8924,72.9308,29080.0
2024-02-01 14:35:00,75.95,75.99,75.93,75.95,21175.0,72.9308,72.9693,72.9116,72.9308,21175.0
2024-02-01 14:40:00,75.95,76.08,75.94,76.06,39962.0,72.9308,73.0557,72.9212,73.0365,39962.0
2024-02-01 14:45:00,76.05,76.09,76.03,76.08,31635.0,73.0269,73.0653,73.0077,73.0557,31635.0
2024-02-01 14:50:00,76.08,76.09,75.98,75.98,37488.0,73.0557,73.0653,72.9597,72.9597,37488.0
2024-02-01 14:55:00,75.98,76.1,75.98,76.09,45657.0,72.9597,73.0749,72.9597,73.0653,45657.0
2024-02-01 15:00:00,76.09,76.17,76.04,76.16,72638.0,73.0653,73.1421,73.0173,73.1325,72638.0
2024-02-01 15:05:00,76.17,76.2,76.11,76.16,35224.0,73.1421,73.1709,73.0845,73.1325,35224.0
2024-02-01 15:10:00,76.16,76.18,76.11,76.13,40290.0,73.1325,73.1517,73.0845,73.1037,40290.0
2024-02-01 15:15:00,76.13,76.15,76.08,76.13,41054.0,73.1037,73.1229,73.0557,73.1037,41054.0
2024-02-01 15:20:00,76.13,76.19,76.12,76.15,32158.0,73.1037,73.1613,73.0941,73.1229,32158.0
2024-02-01 15:25:00,76.16,76.23,76.15,76.23,46097.0,73.1325,73.1997,73.1229,73.1997,46097.0
2024-02-01 15:30:00,76.23,76.3,76.22,76.25,56688.0,73.1997,73.2669,73.1901,73.2189,56688.0
2024-02-01 15:35:00,76.25,76.28,76.18,76.25,88822.0,73.2189,73.2477,73.1517,73.2189,88822.0
2024-02-01 15:40:00,76.25,76.36,76.24,76.31,117102.0,73.2189,73.3245,73.2093,73.2765,117102.0
2024-02-01 15:45:00,76.31,76.37,76.27,76.31,85382.0,73.2765,73.3341,73.2381,73.2765,85382.0
2024-02-01 15:50:00,76.32,76.4,76.29,76.3,195351.0,73.2861,73.363,73.2573,73.2669,195351.0
2024-02-01 15:55:00,76.3,76.59,76.29,76.56,443593.0,73.2669,73.5454,73.2573,73.5166,443593.0
2024-02-02 09:30:00,76.86,77.2,76.79,77.01,261899.0,73.8047,74.1312,73.7375,73.9487,261899.0
2024-02-02 09:35:00,77.0,77.03,76.78,76.89,35687.0,73.9391,73.9679,73.7278,73.8335,35687.0
2024-02-02 09:40:00,76.9,76.98,76.81,76.91,68171.0,73.8431,73.9199,73.7567,73.8527,68171.0
2024-02-02 09:45:00,76.91,76.98,76.76,76.83,78467.0,73.8527,73.9199,73.7086,73.7759,78467.0
2024-02-02 09:50:00,76.82,76.84,76.28,76.29,169280.0,73.7663,73.7855,73.2477,73.2573,169280.0
2024-02-02 09:55:00,76.28,76.47,76.13,76.23,107649.0,73.2477,73.4302,73.1037,73.1997,107649.0
2024-02-02 10:00:00,76.23,76.31,76.07,76.28,84707.0,73.1997,73.2765,73.0461,73.2477,84707.0
2024-02-02 10:05:00,76.3,76.43,76.19,76.33,90875.0,73.2669,73.3918,73.1613,73.2957,90875.0
2024-02-02 10:10:00,76.32,76.54,76.32,76.44,82967.0,73.2861,73.4974,73.2861,73.4014,82967.0
2024-02-02 10:15:00,76.45,76.51,76.31,76.32,51676.0,73.411,73.4686,73.2765,73.2861,51676.0
2024-02-02 10:20:00,76.33,76.52,76.25,76.52,86284.0,73.2957,73.4782,73.2189,73.4782,86284.0
2024-02-02 10:25:00,76.52,76.58,76.46,76.55,93773.0,73.4782,73.5358,73.4206,73.507,93773.0
2024-02-02 10:30:00,76.54,76.56,76.44,76.56,42174.0,73.4974,73.5166,73.4014,73.5166,42174.0
2024-02-02 10:35:00,76.56,76.58,76.44,76.45,32259.0,73.5166,73.5358,73.4014,73.411,32259.0
2024-02-02 10:40:00,76.46,76.65,76.46,76.61,38858.0,73.4206,73.603,73.4206,73.5646,38858.0
2024-02-02 10:45:00,76.61,76.64,76.47,76.48,44177.0,73.5646,73.5934,73.4302,73.4398,44177.0
2024-02-02 10:50:00,76.49,76.5,76.41,76.44,69404.0,73.4494,73.459,73.3726,73.4014,69404.0
2024-02-02 10:55:00,76.43,76.57,76.35,76.52,91356.0,73.3918,73.5262,73.3149,73.4782,91356.0
2024-02-02 11:00:00,76.53,76.58,76.43,76.48,36235.0,73.4878,73.5358,73.3918,73.4398,36235.0
2024-02-02 11:05:00,76.49,76.62,76.49,76.6,32580.0,73.4494,73.5742,73.4494,73.555,32580.0
2024-02-02 11:10:00,76.6,76.62,76.49,76.52,33490.0,73.555,73.5742,73.4494,73.4782,33490.0
2024-02-02 11:15:00,76.52,76.52,76.45,76.48,45203.0,73.4782,73.4782,73.411,73.4398,45203.0
2024-02-02 11:20:00,76.48,76.51,76.45,76.48,44558.0,73.4398,73.4686,73.411,73.4398,44558.0
2024-02-02 11:25:00,76.49,76.75,76.49,76.73,56263.0,73.4494,73.699,73.4494,73.6798,56263.0
2024-02-02 11:30:00,76.73,76.78,76.61,76.66,85570.0,73.6798,73.7278,73.5646,73.6126,85570.0
2024-02-02 11:35:00,76.66,76.76,76.57,76.76,84100.0,73.6126,73.7086,73.5262,73.7086,84100.0
2024-02-02 11:40:00,76.77,76.85,76.74,76.84,85085.0,73.7182,73.7951,73.6894,73.7855,85085.0
2024-02-02 11:45:00,76.84,76.85,76.74,76.76,62641.0,73.7855,73.7951,73.6894,73.7086,62641.0
2024-02-02 11:50:00,76.77,76.77,76.68,76.7,32203.0,73.7182,73.7182,73.6318,73.651,32203.0
2024-02-02 11:55:00,76.7,76.7,76.56,76.65,115155.0,73.651,73.651,73.5166,73.603,115155.0
2024-02-02 12:00:00,76.65,76.73,76.61,76.63,31889.0,73.603,73.6798,73.5646,73.5838,31889.0
2024-02-02 12:05:00,76.63,76.7,76.62,76.63,30401.0,73.5838,73.651,73.5742,73.5838,30401.0
2024-02-02 12:10:00,76.63,76.67,76.58,76.63,38151.0,73.5838,73.6222,73.5358,73.5838,38151.0
2024-02-02 12:15:00,76.63,76.66,76.61,76.61,26860.0,73.5838,73.6126,73.5646,73.5646,26860.0
2024-02-02 12:20:00,76.62,76.62,76.55,76.61,27114.0,73.5742,73.5742,73.507,73.5646,27114.0
2024-02-02 12:25:00,76.61,76.65,76.59,76.63,50693.0,73.5646,73.603,73.5454,73.5838,50693.0
2024-02-02 12:30:00,76.63,76.63,76.56,76.59,37710.0,73.5838,73.5838,73.5166,73.5454,37710.0
2024-02-02 12:35:00,76.6,76.71,76.59,76.7,24622.0,73.555,73.6606,73.5454,73.651,24622.0
2024-02-02 12:40:00,76.7,76.7,76.49,76.51,65115.0,73.651,73.651,73.4494,73.4686,65115.0
2024-02-02 12:45:00,76.51,76.51,76.41,76.48,34870.0,73.4686,73.4686,73.3726,73.4398,34870.0
2024-02-02 12:50:00,76.49,76.55,76.41,76.53,79396.0,73.4494,73.507,73.3726,73.4878,79396.0
2024-02-02 12:55:00,76.53,76.67,76.53,76.67,32506.0,73.4878,73.6222,73.4878,73.6222,32506.0
2024-02-02 13:00:00,76.67,76.8,76.66,76.75,27872.0,73.6222,73.7471,73.6126,73.699,27872.0
2024-02-02 13:05:00,76.75,76.82,76.75,76.77,25393.0,73.699,73.7663,73.699,73.7182,25393.0
2024-02-02 13:10:00,76.77,76.87,76.77,76.87,22782.0,73.7182,73.8143,73.7182,73.8143,22782.0
2024-02-02 13:15:00,76.88,76.9,76.83,76.9,29231.0,73.8239,73.8431,73.7759,73.8431,29231.0
2024-02-02 13:20:00,76.92,76.99,76.91,76.97,32558.0,73.8623,73.9295,73.8527,73.9103,32558.0
2024-02-02 13:25:00,76.97,76.97,76.87,76.91,34514.0,73.9103,73.9103,73.8143,73.8527,34514.0
2024-02-02 13:30:00,76.91,76.93,76.88,76.92,26310.0,73.8527,73.8719,73.8239,73.8623,26310.0
2024-02-02 13:35:00,76.93,76.96,76.84,76.89,31071.0,73.8719,73.9007,73.7855,73.8335,31071.0
2024-02-02 13:40:00,76.89,76.92,76.81,76.88,36427.0,73.8335,73.8623,73.7567,73.8239,36427.0
2024-02-02 13:45:00,76.88,76.91,76.8,76.88,43547.0,73.8239,73.8527,73.7471,73.8239,43547.0
2024-02-02 13:50:00,76.89,76.89,76.81,76.88,22712.0,73.8335,73.8335,73.7567,73.8239,22712.0
2024-02-02 13:55:00,76.88,76.88,76.79,76.8,32797.0,73.8239,73.8239,73.7375,73.7471,32797.0
2024-02-02 14:00:00,76.79,76.87,76.75,76.84,77862.0,73.7375,73.8143,73.699,73.7855,77862.0
2024-02-02 14:05:00,76.84,76.99,76.83,76.98,57597.0,73.7855,73.9295,73.7759,73.9199,57597.0
2024-02-02 14:10:00,76.98,77.0,76.94,76.97,61556.0,73.9199,73.9391,73.8815,73.9103,61556.0
2024-02-02 14:15:00,76.97,76.98,76.84,76.84,40257.0,73.9103,73.9199,73.7855,73.7855,40257.0
2024-02-02 14:20:00,76.84,76.87,76.81,76.86,20788.0,73.7855,73.8143,73.7567,73.8047,20788.0
2024-02-02 14:25:00,76.88,76.91,76.85,76.91,25684.0,73.8239,73.8527,73.7951,73.8527,25684.0
2024-02-02 14:30:00,76.91,76.96,76.88,76.95,31239.0,73.8527,73.9007,73.8239,73.8911,31239.0
2024-02-02 14:35:00,76.96,76.97,76.88,76.92,26858.0,73.9007,73.9103,73.8239,73.8623,26858.0
2024-02-02 14:40:00,76.93,76.99,76.92,76.97,29048.0,73.8719,73.9295,73.8623,73.9103,29048.0
2024-02-02 14:45:00,76.97,77.0,76.93,76.98,30940.0,73.9103,73.9391,73.8719,73.9199,30940.0
2024-02-02 14:50:00,76.97,77.07,76.96,77.04,99341.0,73.9103,74.0063,73.9007,73.9775,99341.0
2024-02-02 14:55:00,77.05,77.14,77.03,77.09,68883.0,73.9871,74.0735,73.9679,74.0255,68883.0
2024-02-02 15:00:00,77.09,77.13,77.03,77.08,52931.0,74.0255,74.0639,73.9679,74.0159,52931.0
2024-02-02 15:05:00,77.09,77.14,77.04,77.11,50785.0,74.0255,74.0735,73.9775,74.0447,50785.0
2024-02-02 15:10:00,77.11,77.13,77.05,77.1,84909.0,74.0447,74.0639,73.9871,74.0351,84909.0
2024-02-02 15:15:00,77.1,77.16,77.07,77.09,34674.0,74.0351,74.0927,74.0063,74.0255,34674.0
2024-02-02 15:20:00,77.09,77.14,77.06,77.09,70466.0,74.0255,74.0735,73.9967,74.0255,70466.0
2024-02-02 15:25:00,77.09,77.13,77.04,77.1,83372.0,74.0255,74.0639,73.9775,74.0351,83372.0
2024-02-02 15:30:00,77.1,77.15,77.08,77.11,69389.0,74.0351,74.0831,74.0159,74.0447,69389.0
2024-02-02 15:35:00,77.11,77.17,77.1,77.14,70732.0,74.0447,74.1023,74.0351,74.0735,70732.0
2024-02-02 15:40:00,77.14,77.18,77.1,77.13,97022.0,74.0735,74.1119,74.0351,74.0639,97022.0
2024-02-02 15:45:00,77.13,77.15,77.01,77.05,107131.0,74.0639,74.0831,73.9487,73.9871,107131.0
2024-02-02 15:50:00,77.05,77.08,76.91,76.96,214054.0,73.9871,74.0159,73.8527,73.9007,214054.0
2024-02-02 15:55:00,76.97,77.01,76.84,76.85,492434.0,73.9103,73.9487,73.7855,73.7951,492434.0
2024-02-05 09:30:00,76.46,76.69,76.19,76.3,239185.0,73.4206,73.6414,73.1613,73.2669,239185.0
2024-02-05 09:35:00,76.28,76.37,76.14,76.32,55050.0,73.2477,73.3341,73.1133,73.2861,55050.0
2024-02-05 09:40:00,76.33,76.46,76.25,76.39,56797.0,73.2957,73.4206,73.2189,73.3534,56797.0
2024-02-05 09:45:00,76.39,76.49,76.34,76.49,44790.0,73.3534,73.4494,73.3053,73.4494,44790.0
2024-02-05 09:50:00,76.5,76.57,76.43,76.44,66582.0,73.459,73.5262,73.3918,73.4014,66582.0
2024-02-05 09:55:00,76.44,76.49,76.32,76.45,49783.0,73.4014,73.4494,73.2861,73.411,49783.0
2024-02-05 10:00:00,76.44,76.47,76.14,76.15,58495.0,73.4014,73.4302,73.1133,73.1229,58495.0
2024-02-05 10:05:00,76.15,76.22,75.95,75.95,57821.0,73.1229,73.1901,72.9308,72.9308,57821.0
2024-02-05 10:10:00,75.94,75.97,75.83,75.84,34908.0,72.9212,72.95,72.8156,72.8252,34908.0
2024-02-05 10:15:00,75.84,75.88,75.71,75.75,71678.0,72.8252,72.8636,72.7004,72.7388,71678.0
2024-02-05 10:20:00,75.75,75.95,75.68,75.84,52576.0,72.7388,72.9308,72.6716,72.8252,52576.0
2024-02-05 10:25:00,75.84,75.89,75.77,75.89,40885.0,72.8252,72.8732,72.758,72.8732,40885.0
2024-02-05 10:30:00,75.88,75.95,75.81,75.95,49716.0,72.8636,72.9308,72.7964,72.9308,49716.0
2024-02-05 10:35:00,75.94,75.99,75.89,75.99,30979.0,72.9212,72.9693,72.8732,72.9693,30979.0
2024-02-05 10:40:00,76.0,76.05,75.95,75.98,24878.0,72.9789,73.0269,72.9308,72.9597,24878.0
2024-02-05 10:45:00,75.98,76.04,75.91,75.91,34674.0,72.9597,73.0173,72.8924,72.8924,34674.0
2024-02-05 10:50:00,75.92,75.96,75.79,75.81,39253.0,72.902,72.9404,72.7772,72.7964,39253.0
2024-02-05 10:55:00,75.82,75.83,75.7,75.74,51467.0,72.806,72.8156,72.6908,72.7292,51467.0
2024-02-05 11:00:00,75.74,75.85,75.73,75.8,28950.0,72.7292,72.8348,72.7196,72.7868,28950.0
2024-02-05 11:05:00,75.79,75.88,75.78,75.86,31427.0,72.7772,72.8636,72.7676,72.8444,31427.0
2024-02-05 11:10:00,75.86,75.89,75.81,75.85,24792.0,72.8444,72.8732,72.7964,72.8348,24792.0
2024-02-05 11:15:00,75.84,75.86,75.8,75.86,30416.0,72.8252,72.8444,72.7868,72.8444,30416.0
2024-02-05 11:20:00,75.86,75.87,75.76,75.83,36724.0,72.8444,72.854,72.7484,72.8156,36724.0
2024-02-05 11:25:00,75.83,75.85,75.76,75.84,38986.0,72.8156,72.8348,72.7484,72.8252,38986.0
2024-02-05 11:30:00,75.84,75.86,75.75,75.78,19586.0,72.8252,72.8444,72.7388,72.7676,19586.0
2024-02-05 11:35:00,75.79,75.82,75.75,75.78,56073.0,72.7772,72.806,72.7388,72.7676,56073.0
2024-02-05 11:40:00,75.78,75.83,75.72,75.82,32113.0,72.7676,72.8156,72.71,72.806,32113.0
2024-02-05 11:45:00,75.81,75.85,75.76,75.84,24265.0,72.7964,72.8348,72.7484,72.8252,24265.0
2024-02-05 11:50:00,75.84,75.9,75.77,75.9,36757.0,72.8252,72.8828,72.758,72.8828,36757.0
2024-02-05 11:55:00,75.9,75.93,75.88,75.93,37092.0,72.8828,72.9116,72.8636,72.9116,37092.0
2024-02-05 12:00:00,75.93,76.03,75.92,75.95,73375.0,72.9116,73.0077,72.902,72.9308,73375.0
2024-02-05 12:05:00,75.95,75.98,75.93,75.95,29506.0,72.9308,72.9597,72.9116,72.9308,29506.0
2024-02-05 12:10:00,75.96,75.96,75.87,75.92,38061.0,72.9404,72.9404,72.854,72.902,38061.0
2024-02-05 12:15:00,75.92,75.98,75.92,75.98,15125.0,72.902,72.9597,72.902,72.9597,15125.0
2024-02-05 12:20:00,75.98,75.98,75.91,75.93,27585.0,72.9597,72.9597,72.8924,72.9116,27585.0
2024-02-05 12:25:00,75.94,75.94,75.87,75.87,23605.0,72.9212,72.9212,72.854,72.854,23605.0
2024-02-05 12:30:00,75.88,75.9,75.76,75.81,24068.0,72.8636,72.8828,72.7484,72.7964,24068.0
2024-02-05 12:35:00,75.81,75.81,75.74,75.75,19913.0,72.7964,72.7964,72.7292,72.7388,19913.0
2024-02-05 12:40:00,75.75,75.82,75.73,75.74,36335.0,72.7388,72.806,72.7196,72.7292,36335.0
2024-02-05 12:45:00,75.75,75.82,75.73,75.81,35680.0,72.7388,72.806,72.7196,72.7964,35680.0
2024-02-05 12:50:00,75.81,75.82,75.76,75.81,27014.0,72.7964,72.806,72.7484,72.7964,27014.0
2024-02-05 12:55:00,75.81,75.82,75.7,75.73,46986.0,72.7964,72.806,72.6908,72.7196,46986.0
2024-02-05 13:00:00,75.72,75.75,75.64,75.68,29780.0,72.71,72.7388,72.6332,72.6716,29780.0
2024-02-05 13:05:00,75.69,75.69,75.64,75.66,33553.0,72.6812,72.6812,72.6332,72.6524,33553.0
2024-02-05 13:10:00,75.66,75.67,75.61,75.66,36242.0,72.6524,72.662,72.6044,72.6524,36242.0
2024-02-05 13:15:00,75.66,75.66,75.61,75.65,22285.0,72.6524,72.6524,72.6044,72.6428,22285.0
2024-02-05 13:20:00,75.64,75.66,75.62,75.64,25972.0,72.6332,72.6524,72.614,72.6332,25972.0
2024-02-05 13:25:00,75.64,75.66,75.62,75.65,34179.0,72.6332,72.6524,72.614,72.6428,34179.0
2024-02-05 13:30:00,75.65,75.7,75.6,75.69,27599.0,72.6428,72.6908,72.5948,72.6812,27599.0
2024-02-05 13:35:00,75.7,75.77,75.69,75.77,30472.0,72.6908,72.758,72.6812,72.758,30472.0
2024-02-05 13:40:00,75.77,75.77,75.7,75.75,29162.0,72.758,72.758,72.6908,72.7388,29162.0
2024-02-05 13:45:00,75.75,75.77,75.72,75.76,33197.0,72.7388,72.758,72.71,72.7484,33197.0
2024-02-05 13:50:00,75.76,75.77,75.72,75.76,34707.0,72.7484,72.758,72.71,72.7484,34707.0
2024-02-05 13:55:00,75.76,75.85,75.75,75.84,29985.0,72.7484,72.8348,72.7388,72.8252,29985.0
2024-02-05 14:00:00,75.84,75.85,75.77,75.8,24812.0,72.8252,72.8348,72.758,72.7868,24812.0
2024-02-05 14:05:00,75.8,75.84,75.75,75.81,21009.0,72.7868,72.8252,72.7388,72.7964,21009.0
2024-02-05 14:10:00,75.81,75.84,75.77,75.8,21491.0,72.7964,72.8252,72.758,72.7868,21491.0
2024-02-05 14:15:00,75.8,75.83,75.79,75.8,22403.0,72.7868,72.8156,72.7772,72.7868,22403.0
2024-02-05 14:20:00,75.8,75.86,75.78,75.82,33734.0,72.7868,72.8444,72.7676,72.806,33734.0
2024-02-05 14:25:00,75.83,75.9,75.81,75.9,26565.0,72.8156,72.8828,72.7964,72.8828,26565.0
2024-02-05 14:30:00,75.9,75.94,75.85,75.86,31843.0,72.8828,72.9212,72.8348,72.8444,31843.0
2024-02-05 14:35:00,75.86,75.87,75.77,75.81,29135.0,72.8444,72.854,72.758,72.7964,29135.0
2024-02-05 14:40:00,75.81,75.83,75.74,75.74,35430.0,72.7964,72.8156,72.7292,72.7292,35430.0
2024-02-05 14:45:00,75.75,75.8,75.71,75.72,47669.0,72.7388,72.7868,72.7004,72.71,47669.0
2024-02-05 14:50:00,75.72,75.73,75.61,75.61,58601.0,72.71,72.7196,72.6044,72.6044,58601.0
2024-02-05 14:55:00,75.61,75.63,75.57,75.58,57480.0,72.6044,72.6236,72.5659,72.5756,57480.0
2024-02-05 15:00:00,75.58,75.59,75.5,75.59,75103.0,72.5756,72.5852,72.4987,72.5852,75103.0
2024-02-05 15:05:00,75.59,75.61,75.46,75.51,79387.0,72.5852,72.6044,72.4603,72.5083,79387.0
2024-02-05 15:10:00,75.5,75.56,75.48,75.51,66554.0,72.4987,72.5563,72.4795,72.5083,66554.0
2024-02-05 15:15:00,75.51,75.58,75.49,75.51,70074.0,72.5083,72.5756,72.4891,72.5083,70074.0
2024-02-05 15:20:00,75.5,75.64,75.48,75.64,79975.0,72.4987,72.6332,72.4795,72.6332,79975.0
2024-02-05 15:25:00,75.64,75.76,75.63,75.73,53277.0,72.6332,72.7484,72.6236,72.7196,53277.0
2024-02-05 15:30:00,75.73,75.78,75.7,75.76,64309.0,72.7196,72.7676,72.6908,72.7484,64309.0
2024-02-05 15:35:00,75.76,75.77,75.67,75.68,47873.0,72.7484,72.758,72.662,72.6716,47873.0
2024-02-05 15:40:00,75.69,75.7,75.62,75.63,65801.0,72.6812,72.6908,72.614,72.6236,65801.0
2024-02-05 15:45:00,75.62,75.64,75.5,75.5,91868.0,72.614,72.6332,72.4987,72.4987,91868.0
2024-02-05 15:50:00,75.51,75.55,75.28,75.29,200624.0,72.5083,72.5467,72.2875,72.2971,200624.0
2024-02-05 15:55:00,75.23,75.4,75.22,75.31,565537.0,72.2395,72.4027,72.2299,72.3163,565537.0
2024-02-06 09:30:00,75.31,75.48,75.02,75.09,129551.0,72.3163,72.4795,72.0378,72.105,129551.0
2024-02-06 09:35:00,75.1,75.24,74.96,75.08,49315.0,72.1146,72.2491,71.9802,72.0954,49315.0
2024-02-06 09:40:00,75.08,75.22,75.0,75.05,77642.0,72.0954,72.2299,72.0186,72.0666,77642.0
2024-02-06 09:45:00,75.06,75.06,74.87,74.9,77122.0,72.0762,72.0762,71.8938,71.9226,77122.0
2024-02-06 09:50:00,74.9,74.95,74.83,74.95,63537.0,71.9226,71.9706,71.8554,71.9706,63537.0
2024-02-06 09:55:00,74.95,74.99,74.85,74.85,58349.0,71.9706,72.009,71.8746,71.8746,58349.0
2024-02-06 10:00:00,74.86,74.89,74.69,74.76,89527.0,71.8842,71.913,71.7209,71.7881,89527.0
2024-02-06 10:05:00,74.76,74.8,74.66,74.73,64014.0,71.7881,71.8266,71.6921,71.7593,64014.0
2024-02-06 10:10:00,74.72,74.78,74.68,74.75,80559.0,71.7497,71.8074,71.7113,71.7785,80559.0
2024-02-06 10:15:00,74.76,74.76,74.62,74.62,98989.0,71.7881,71.7881,71.6537,71.6537,98989.0
2024-02-06 10:20:00,74.62,74.69,74.58,74.65,57884.0,71.6537,71.7209,71.6153,71.6825,57884.0
2024-02-06 10:25:00,74.66,74.69,74.58,74.58,58279.0,71.6921,71.7209,71.6153,71.6153,58279.0
2024-02-06 10:30:00,74.59,74.74,74.57,74.69,73885.0,71.6249,71.7689,71.6057,71.7209,73885.0
2024-02-06 10:35:00,74.69,74.79,74.67,74.77,78392.0,71.7209,71.817,71.7017,71.7978,78392.0
2024-02-06 10:40:00,74.77,74.93,74.76,74.92,46537.0,71.7978,71.9514,71.7881,71.9418,46537.0
2024-02-06 10:45:00,74.92,75.07,74.91,75.01,82969.0,71.9418,72.0858,71.9322,72.0282,82969.0
2024-02-06 10:50:00,75.0,75.1,74.98,75.07,54805.0,72.0186,72.1146,71.9994,72.0858,54805.0
2024-02-06 10:55:00,75.07,75.19,75.06,75.19,38472.0,72.0858,72.2011,72.0762,72.2011,38472.0
2024-02-06 11:00:00,75.19,75.28,75.16,75.28,43164.0,72.2011,72.2875,72.1722,72.2875,43164.0
2024-02-06 11:05:00,75.28,75.38,75.27,75.33,49662.0,72.2875,72.3835,72.2779,72.3355,49662.0
2024-02-06 11:10:00,75.33,75.34,75.24,75.25,30518.0,72.3355,72.3451,72.2491,72.2587,30518.0
2024-02-06 11:15:00,75.25,75.29,75.15,75.17,32543.0,72.2587,72.2971,72.1626,72.1818,32543.0
2024-02-06 11:20:00,75.18,75.21,75.11,75.17,39558.0,72.1915,72.2203,72.1242,72.1818,39558.0
2024-02-06 11:25:00,75.17,75.17,75.08,75.15,27787.0,72.1818,72.1818,72.0954,72.1626,27787.0
2024-02-06 11:30:00,75.16,75.16,75.07,75.08,23903.0,72.1722,72.1722,72.0858,72.0954,23903.0
2024-02-06 11:35:00,75.07,75.07,74.93,74.98,25923.0,72.0858,72.0858,71.9514,71.9994,25923.0
2024-02-06 11:40:00,74.98,74.98,74.9,74.92,27839.0,71.9994,71.9994,71.9226,71.9418,27839.0
2024-02-06 11:45:00,74.92,75.02,74.88,75.0,21768.0,71.9418,72.0378,71.9034,72.0186,21768.0
2024-02-06 11:50:00,75.0,75.08,74.98,75.01,22395.0,72.0186,72.0954,71.9994,72.0282,22395.0
2024-02-06 11:55:00,75.01,75.04,74.97,75.03,22370.0,72.0282,72.057,71.9898,72.0474,22370.0
2024-02-06 12:00:00,75.02,75.07,75.0,75.02,67570.0,72.0378,72.0858,72.0186,72.0378,67570.0
2024-02-06 12:05:00,75.02,75.08,75.01,75.03,126776.0,72.0378,72.0954,72.0282,72.0474,126776.0
2024-02-06 12:10:00,75.03,75.15,75.02,75.15,19547.0,72.0474,72.1626,72.0378,72.1626,19547.0
2024-02-06 12:15:00,75.16,75.22,75.14,75.21,40006.0,72.1722,72.2299,72.153,72.2203,40006.0
2024-02-06 12:20:00,75.22,75.31,75.21,75.31,23948.0,72.2299,72.3163,72.2203,72.3163,23948.0
2024-02-06 12:25:00,75.31,75.4,75.31,75.37,31500.0,72.3163,72.4027,72.3163,72.3739,31500.0
2024-02-06 12:30:00,75.37,75.37,75.32,75.33,22508.0,72.3739,72.3739,72.3259,72.3355,22508.0
2024-02-06 12:35:00,75.33,75.36,75.3,75.36,23390.0,72.3355,72.3643,72.3067,72.3643,23390.0
2024-02-06 12:40:00,75.36,75.41,75.34,75.37,23342.0,72.3643,72.4123,72.3451,72.3739,23342.0
2024-02-06 12:45:00,75.36,75.41,75.33,75.34,17838.0,72.3643,72.4123,72.3355,72.3451,17838.0
2024-02-06 12:50:00,75.34,75.37,75.3,75.34,25646.0,72.3451,72.3739,72.3067,72.3451,25646.0
2024-02-06 12:55:00,75.33,75.37,75.32,75.36,25142.0,72.3355,72.3739,72.3259,72.3643,25142.0
2024-02-06 13:00:00,75.36,75.36,75.22,75.24,27375.0,72.3643,72.3643,72.2299,72.2491,27375.0
2024-02-06 13:05:00,75.24,75.32,75.23,75.31,37268.0,72.2491,72.3259,72.2395,72.3163,37268.0
2024-02-06 13:10:00,75.31,75.33,75.26,75.29,34123.0,72.3163,72.3355,72.2683,72.2971,34123.0
2024-02-06 13:15:00,75.29,75.29,75.25,75.27,27787.0,72.2971,72.2971,72.2587,72.2779,27787.0
2024-02-06 13:20:00,75.27,75.27,75.19,75.24,18364.0,72.2779,72.2779,72.2011,72.2491,18364.0
2024-02-06 13:25:00,75.23,75.27,75.23,75.25,22184.0,72.2395,72.2779,72.2395,72.2587,22184.0
2024-02-06 13:30:00,75.25,75.26,75.21,75.22,25302.0,72.2587,72.2683,72.2203,72.2299,25302.0
2024-02-06 13:35:00,75.23,75.27,75.21,75.27,24324.0,72.2395,72.2779,72.2203,72.2779,24324.0
2024-02-06 13:40:00,75.26,75.26,75.18,75.23,30651.0,72.2683,72.2683,72.1915,72.2395,30651.0
2024-02-06 13:45:00,75.23,75.35,75.23,75.34,23715.0,72.2395,72.3547,72.2395,72.3451,23715.0
2024-02-06 13:50:00,75.34,75.36,75.3,75.3,33187.0,72.3451,72.3643,72.3067,72.3067,33187.0
2024-02-06 13:55:00,75.3,75.32,75.27,75.32,23511.0,72.3067,72.3259,72.2779,72.3259,23511.0
2024-02-06 14:00:00,75.32,75.33,75.23,75.23,19485.0,72.3259,72.3355,72.2395,72.2395,19485.0
2024-02-06 14:05:00,75.23,75.23,75.07,75.11,24767.0,72.2395,72.2395,72.0858,72.1242,24767.0
2024-02-06 14:10:00,75.1,75.16,75.07,75.1,40750.0,72.1146,72.1722,72.0858,72.1146,40750.0
2024-02-06 14:15:00,75.1,75.18,75.07,75.13,25340.0,72.1146,72.1915,72.0858,72.1434,25340.0
2024-02-06 14:20:00,75.13,75.18,75.11,75.15,21393.0,72.1434,72.1915,72.1242,72.1626,21393.0
2024-02-06 14:25:00,75.14,75.15,75.09,75.12,25994.0,72.153,72.1626,72.105,72.1338,25994.0
2024-02-06 14:30:00,75.12,75.13,75.04,75.1,21406.0,72.1338,72.1434,72.057,72.1146,21406.0
2024-02-06 14:35:00,75.1,75.11,75.03,75.03,20419.0,72.1146,72.1242,72.0474,72.0474,20419.0
2024-02-06 14:40:00,75.04,75.07,75.01,75.07,19945.0,72.057,72.0858,72.0282,72.0858,19945.0
2024-02-06 14:45:00,75.08,75.16,75.07,75.13,23630.0,72.0954,72.1722,72.0858,72.1434,23630.0
2024-02-06 14:50:00,75.13,75.2,75.11,75.2,24928.0,72.1434,72.2107,72.1242,72.2107,24928.0
2024-02-06 14:55:00,75.2,75.27,75.18,75.26,35949.0,72.2107,72.2779,72.1915,72.2683,35949.0
2024-02-06 15:00:00,75.27,75.32,75.25,75.3,37346.0,72.2779,72.3259,72.2587,72.3067,37346.0
2024-02-06 15:05:00,75.31,75.36,75.24,75.29,46686.0,72.3163,72.3643,72.2491,72.2971,46686.0
2024-02-06 15:10:00,75.28,75.31,75.23,75.23,34611.0,72.2875,72.3163,72.2395,72.2395,34611.0
2024-02-06 15:15:00,75.23,75.26,75.21,75.23,36884.0,72.2395,72.2683,72.2203,72.2395,36884.0
2024-02-06 15:20:00,75.24,75.24,75.19,75.23,34801.0,72.2491,72.2491,72.2011,72.2395,34801.0
2024-02-06 15:25:00,75.23,75.27,75.2,75.24,50686.0,72.2395,72.2779,72.2107,72.2491,50686.0
2024-02-06 15:30:00,75.24,75.27,75.2,75.25,52491.0,72.2491,72.2779,72.2107,72.2587,52491.0
2024-02-06 15:35:00,75.24,75.24,75.14,75.15,49308.0,72.2491,72.2491,72.153,72.1626,49308.0
2024-02-06 15:40:00,75.14,75.24,75.12,75.19,68029.0,72.153,72.2491,72.1338,72.2011,68029.0
2024-02-06 15:45:00,75.2,75.25,75.18,75.2,69651.0,72.2107,72.2587,72.1915,72.2107,69651.0
2024-02-06 15:50:00,75.2,75.21,74.97,75.12,208903.0,72.2107,72.2203,71.9898,72.1338,208903.0
2024-02-06 15:55:00,75.12,75.27,75.12,75.24,453379.0,72.1338,72.2779,72.1338,72.2491,453379.0
2024-02-07 09:30:00,75.73,75.78,75.54,75.54,97773.0,72.7196,72.7676,72.5371,72.5371,97773.0
2024-02-07 09:35:00,75.51,75.64,75.49,75.59,24276.0,72.5083,72.6332,72.4891,72.5852,24276.0
2024-02-07 09:40:00,75.6,75.6,75.34,75.37,31495.0,72.5948,72.5948,72.3451,72.3739,31495.0
2024-02-07 09:45:00,75.37,75.55,75.37,75.53,44566.0,72.3739,72.5467,72.3739,72.5275,44566.0
2024-02-07 09:50:00,75.55,75.56,75.48,75.48,16245.0,72.5467,72.5563,72.4795,72.4795,16245.0
2024-02-07 09:55:00,75.49,75.55,75.44,75.53,33018.0,72.4891,72.5467,72.4411,72.5275,33018.0
2024-02-07 10:00:00,75.53,75.56,75.36,75.38,29586.0,72.5275,72.5563,72.3643,72.3835,29586.0
2024-02-07 10:05:00,75.38,75.38,75.3,75.33,26419.0,72.3835,72.3835,72.3067,72.3355,26419.0
2024-02-07 10:10:00,75.33,75.35,75.23,75.35,26020.0,72.3355,72.3547,72.2395,72.3547,26020.0
2024-02-07 10:15:00,75.36,75.47,75.34,75.47,22362.0,72.3643,72.4699,72.3451,72.4699,22362.0
2024-02-07 10:20:00,75.48,75.53,75.47,75.52,26027.0,72.4795,72.5275,72.4699,72.5179,26027.0
2024-02-07 10:25:00,75.52,75.6,75.49,75.59,74031.0,72.5179,72.5948,72.4891,72.5852,74031.0
2024-02-07 10:30:00,75.59,75.63,75.56,75.6,33181.0,72.5852,72.6236,72.5563,72.5948,33181.0
2024-02-07 10:35:00,75.61,75.67,75.56,75.65,17760.0,72.6044,72.662,72.5563,72.6428,17760.0
2024-02-07 10:40:00,75.67,75.71,75.62,75.64,24663.0,72.662,72.7004,72.614,72.6332,24663.0
2024-02-07 10:45:00,75.63,75.63,75.51,75.52,24269.0,72.6236,72.6236,72.5083,72.5179,24269.0
2024-02-07 10:50:00,75.53,75.61,75.52,75.53,29633.0,72.5275,72.6044,72.5179,72.5275,29633.0
2024-02-07 10:55:00,75.52,75.64,75.51,75.63,27121.0,72.5179,72.6332,72.5083,72.6236,27121.0
2024-02-07 11:00:00,75.63,75.65,75.55,75.55,35768.0,72.6236,72.6428,72.5467,72.5467,35768.0
2024-02-07 11:05:00,75.54,75.56,75.5,75.5,20084.0,72.5371,72.5563,72.4987,72.4987,20084.0
2024-02-07 11:10:00,75.51,75.51,75.41,75.42,29161.0,72.5083,72.5083,72.4123,72.4219,29161.0
2024-02-07 11:15:00,75.42,75.43,75.39,75.41,21168.0,72.4219,72.4315,72.3931,72.4123,21168.0
2024-02-07 11:20:00,75.4,75.44,75.37,75.4,48373.0,72.4027,72.4411,72.3739,72.4027,48373.0
2024-02-07 11:25:00,75.41,75.51,75.4,75.46,26095.0,72.4123,72.5083,72.4027,72.4603,26095.0
2024-02-07 11:30:00,75.46,75.49,75.39,75.39,19046.0,72.4603,72.4891,72.3931,72.3931,19046.0
2024-02-07 11:35:00,75.4,75.45,75.38,75.41,16862.0,72.4027,72.4507,72.3835,72.4123,16862.0
2024-02-07 11:40:00,75.41,75.41,75.3,75.33,18565.0,72.4123,72.4123,72.3067,72.3355,18565.0
2024-02-07 11:45:00,75.34,75.34,75.25,75.28,20570.0,72.3451,72.3451,72.2587,72.2875,20570.0
2024-02-07 11:50:00,75.28,75.35,75.27,75.34,15866.0,72.2875,72.3547,72.2779,72.3451,15866.0
2024-02-07 11:55:00,75.35,75.46,75.35,75.42,20346.0,72.3547,72.4603,72.3547,72.4219,20346.0
2024-02-07 12:00:00,75.42,75.45,75.4,75.41,13237.0,72.4219,72.4507,72.4027,72.4123,13237.0
2024-02-07 12:05:00,75.41,75.49,75.41,75.47,45759.0,72.4123,72.4891,72.4123,72.4699,45759.0
2024-02-07 12:10:00,75.47,75.51,75.43,75.47,38114.0,72.4699,72.5083,72.4315,72.4699,38114.0
2024-02-07 12:15:00,75.47,75.48,75.44,75.47,31163.0,72.4699,72.4795,72.4411,72.4699,31163.0
2024-02-07 12:20:00,75.47,75.49,75.38,75.39,17118.0,72.4699,72.4891,72.3835,72.3931,17118.0
2024-02-07 12:25:00,75.39,75.41,75.33,75.33,19630.0,72.3931,72.4123,72.3355,72.3355,19630.0
2024-02-07 12:30:00,75.31,75.31,75.25,75.27,20355.0,72.3163,72.3163,72.2587,72.2779,20355.0
2024-02-07 12:35:00,75.27,75.29,75.22,75.23,13865.0,72.2779,72.2971,72.2299,72.2395,13865.0
2024-02-07 12:40:00,75.22,75.27,75.2,75.21,21505.0,72.2299,72.2779,72.2107,72.2203,21505.0
2024-02-07 12:45:00,75.21,75.23,75.17,75.17,19696.0,72.2203,72.2395,72.1818,72.1818,19696.0
2024-02-07 12:50:00,75.17,75.2,75.14,75.17,24339.0,72.1818,72.2107,72.153,72.1818,24339.0
2024-02-07 12:55:00,75.17,75.21,75.13,75.2,24552.0,72.1818,72.2203,72.1434,72.2107,24552.0
2024-02-07 13:00:00,75.19,75.31,75.17,75.2,29939.0,72.2011,72.3163,72.1818,72.2107,29939.0
2024-02-07 13:05:00,75.2,75.23,75.09,75.12,14447.0,72.2107,72.2395,72.105,72.1338,14447.0
2024-02-07 13:10:00,75.12,75.2,75.11,75.19,21017.0,72.1338,72.2107,72.1242,72.2011,21017.0
2024-02-07 13:15:00,75.19,75.23,75.15,75.17,12286.0,72.2011,72.2395,72.1626,72.1818,12286.0
2024-02-07 13:20:00,75.17,75.17,75.12,75.14,15020.0,72.1818,72.1818,72.1338,72.153,15020.0
2024-02-07 13:25:00,75.14,75.2,75.13,75.16,12076.0,72.153,72.2107,72.1434,72.1722,12076.0
2024-02-07 13:30:00,75.17,75.22,75.14,75.15,30291.0,72.1818,72.2299,72.153,72.1626,30291.0
2024-02-07 13:35:00,75.16,75.16,75.06,75.1,15128.0,72.1722,72.1722,72.0762,72.1146,15128.0
2024-02-07 13:40:00,75.11,75.11,75.05,75.06,23411.0,72.1242,72.1242,72.0666,72.0762,23411.0
2024-02-07 13:45:00,75.06,75.07,74.98,75.03,24842.0,72.0762,72.0858,71.9994,72.0474,24842.0
2024-02-07 13:50:00,75.02,75.05,74.96,74.99,34101.0,72.0378,72.0666,71.9802,72.009,34101.0
2024-02-07 13:55:00,74.99,75.0,74.97,74.98,22826.0,72.009,72.0186,71.9898,71.9994,22826.0
2024-02-07 14:00:00,74.98,75.03,74.97,75.0,46506.0,71.9994,72.0474,71.9898,72.0186,46506.0
2024-02-07 14:05:00,75.01,75.09,75.0,75.09,17962.0,72.0282,72.105,72.0186,72.105,17962.0
2024-02-07 14:10:00,75.11,75.11,75.0,75.01,19224.0,72.1242,72.1242,72.0186,72.0282,19224.0
2024-02-07 14:15:00,75.0,75.01,74.94,74.95,20594.0,72.0186,72.0282,71.961,71.9706,20594.0
2024-02-07 14:20:00,74.95,74.96,74.87,74.89,42665.0,71.9706,71.9802,71.8938,71.913,42665.0
2024-02-07 14:25:00,74.9,74.9,74.85,74.87,76535.0,71.9226,71.9226,71.8746,71.8938,76535.0
2024-02-07 14:30:00,74.87,74.99,74.86,74.97,90695.0,71.8938,72.009,71.8842,71.9898,90695.0
2024-02-07 14:35:00,74.97,75.06,74.97,75.03,88190.0,71.9898,72.0762,71.9898,72.0474,88190.0
2024-02-07 14:40:00,75.04,75.08,75.01,75.02,31236.0,72.057,72.0954,72.0282,72.0378,31236.0
2024-02-07 14:45:00,75.02,75.03,74.98,75.0,24090.0,72.0378,72.0474,71.9994,72.0186,24090.0
2024-02-07 14:50:00,75.0,75.02,74.93,74.95,52609.0,72.0186,72.0378,71.9514,71.9706,52609.0
2024-02-07 14:55:00,74.95,75.0,74.95,74.98,82858.0,71.9706,72.0186,71.9706,71.9994,82858.0
2024-02-07 15:00:00,74.98,74.98,74.93,74.96,69298.0,71.9994,71.9994,71.9514,71.9802,69298.0
2024-02-07 15:05:00,74.97,75.06,74.96,74.98,170720.0,71.9898,72.0762,71.9802,71.9994,170720.0
2024-02-07 15:10:00,74.98,75.02,74.91,74.95,29382.0,71.9994,72.0378,71.9322,71.9706,29382.0
2024-02-07 15:15:00,74.95,74.96,74.82,74.83,35517.0,71.9706,71.9802,71.8458,71.8554,35517.0
2024-02-07 15:20:00,74.83,74.84,74.75,74.76,35758.0,71.8554,71.865,71.7785,71.7881,35758.0
2024-02-07 15:25:00,74.76,74.77,74.7,74.73,49800.0,71.7881,71.7978,71.7305,71.7593,49800.0
2024-02-07 15:30:00,74.73,74.82,74.73,74.81,56034.0,71.7593,71.8458,71.7593,71.8362,56034.0
2024-02-07 15:35:00,74.81,74.84,74.74,74.76,70406.0,71.8362,71.865,71.7689,71.7881,70406.0
2024-02-07 15:40:00,74.76,74.78,74.68,74.7,56683.0,71.7881,71.8074,71.7113,71.7305,56683.0
2024-02-07 15:45:00,74.7,74.72,74.6,74.65,139225.0,71.7305,71.7497,71.6345,71.6825,139225.0
2024-02-07 15:50:00,74.64,74.72,74.57,74.66,255069.0,71.6729,71.7497,71.6057,71.6921,255069.0
2024-02-07 15:55:00,74.66,74.69,74.56,74.62,499213.0,71.6921,71.7209,71.5961,71.6537,499213.0
2024-02-08 09:30:00,74.59,74.88,74.44,74.88,117453.0,71.6249,71.9034,71.4809,71.9034,117453.0
2024-02-08 09:35:00,74.87,74.91,74.75,74.79,34951.0,71.8938,71.9322,71.7785,71.817,34951.0
2024-02-08 09:40:00,74.79,74.91,74.76,74.86,51697.0,71.817,71.9322,71.7881,71.8842,51697.0
2024-02-08 09:45:00,74.84,74.99,74.81,74.92,72957.0,71.865,72.009,71.8362,71.9418,72957.0
2024-02-08 09:50:00,74.92,75.07,74.91,75.05,50604.0,71.9418,72.0858,71.9322,72.0666,50604.0
2024-02-08 09:55:00,75.04,75.13,75.0,75.03,48751.0,72.057,72.1434,72.0186,72.0474,48751.0
2024-02-08 10:00:00,75.04,75.18,75.01,75.17,61453.0,72.057,72.1915,72.0282,72.1818,61453.0
2024-02-08 10:05:00,75.17,75.18,75.05,75.1,51422.0,72.1818,72.1915,72.0666,72.1146,51422.0
2024-02-08 10:10:00,75.1,75.12,75.0,75.01,31466.0,72.1146,72.1338,72.0186,72.0282,31466.0
2024-02-08 10:15:00,75.01,75.02,74.95,75.01,30902.0,72.0282,72.0378,71.9706,72.0282,30902.0
2024-02-08 10:20:00,75.01,75.03,74.94,75.02,32760.0,72.0282,72.0474,71.961,72.0378,32760.0
2024-02-08 10:25:00,75.03,75.09,75.02,75.06,20876.0,72.0474,72.105,72.0378,72.0762,20876.0
2024-02-08 10:30:00,75.06,75.07,74.97,74.97,30611.0,72.0762,72.0858,71.9898,71.9898,30611.0
2024-02-08 10:35:00,74.96,75.0,74.93,75.0,39914.0,71.9802,72.0186,71.9514,72.0186,39914.0
2024-02-08 10:40:00,74.99,74.99,74.77,74.78,39252.0,72.009,72.009,71.7978,71.8074,39252.0
2024-02-08 10:45:00,74.77,74.93,74.76,74.93,45125.0,71.7978,71.9514,71.7881,71.9514,45125.0
2024-02-08 10:50:00,74.93,75.04,74.91,74.97,65324.0,71.9514,72.057,71.9322,71.9898,65324.0
2024-02-08 10:55:00,74.97,75.04,74.94,74.98,51801.0,71.9898,72.057,71.961,71.9994,51801.0
2024-02-08 11:00:00,74.99,75.05,74.85,74.87,78748.0,72.009,72.0666,71.8746,71.8938,78748.0
2024-02-08 11:05:00,74.87,74.87,74.75,74.78,22428.0,71.8938,71.8938,71.7785,71.8074,22428.0
2024-02-08 11:10:00,74.78,74.79,74.73,74.77,25260.0,71.8074,71.817,71.7593,71.7978,25260.0
2024-02-08 11:15:00,74.77,74.82,74.75,74.79,48208.0,71.7978,71.8458,71.7785,71.817,48208.0
2024-02-08 11:20:00,74.78,74.84,74.76,74.83,48185.0,71.8074,71.865,71.7881,71.8554,48185.0
2024-02-08 11:25:00,74.84,74.86,74.76,74.8,30696.0,71.865,71.8842,71.7881,71.8266,30696.0
2024-02-08 11:30:00,74.79,74.89,74.78,74.86,29442.0,71.817,71.913,71.8074,71.8842,29442.0
2024-02-08 11:35:00,74.86,74.87,74.8,74.81,19704.0,71.8842,71.8938,71.8266,71.8362,19704.0
2024-02-08 11:40:00,74.81,74.87,74.79,74.83,38799.0,71.8362,71.8938,71.817,71.8554,38799.0
2024-02-08 11:45:00,74.82,74.86,74.8,74.81,39623.0,71.8458,71.8842,71.8266,71.8362,39623.0
2024-02-08 11:50:00,74.82,74.86,74.8,74.86,18029.0,71.8458,71.8842,71.8266,71.8842,18029.0
2024-02-08 11:55:00,74.85,74.88,74.82,74.87,14979.0,71.8746,71.9034,71.8458,71.8938,14979.0
2024-02-08 12:00:00,74.87,74.87,74.81,74.86,22502.0,71.8938,71.8938,71.8362,71.8842,22502.0
2024-02-08 12:05:00,74.85,74.88,74.79,74.8,13697.0,71.8746,71.9034,71.817,71.8266,13697.0
2024-02-08 12:10:00,74.79,74.8,74.73,74.74,9563.0,71.817,71.8266,71.7593,71.7689,9563.0
2024-02-08 12:15:00,74.75,74.79,74.73,74.76,18704.0,71.7785,71.817,71.7593,71.7881,18704.0
2024-02-08 12:20:00,74.75,74.75,74.69,74.7,15123.0,71.7785,71.7785,71.7209,71.7305,15123.0
2024-02-08 12:25:00,74.7,74.73,74.68,74.7,14589.0,71.7305,71.7593,71.7113,71.7305,14589.0
2024-02-08 12:30:00,74.7,74.77,74.69,74.76,44765.0,71.7305,71.7978,71.7209,71.7881,44765.0
2024-02-08 12:35:00,74.77,74.79,74.73,74.75,27553.0,71.7978,71.817,71.7593,71.7785,27553.0
2024-02-08 12:40:00,74.73,74.78,74.71,74.75,40568.0,71.7593,71.8074,71.7401,71.7785,40568.0
2024-02-08 12:45:00,74.74,74.81,74.73,74.8,23822.0,71.7689,71.8362,71.7593,71.8266,23822.0
2024-02-08 12:50:00,74.8,74.87,74.79,74.84,15998.0,71.8266,71.8938,71.817,71.865,15998.0
2024-02-08 12:55:00,74.84,74.87,74.81,74.81,18254.0,71.865,71.8938,71.8362,71.8362,18254.0
2024-02-08 13:00:00,74.81,74.92,74.8,74.9,27356.0,71.8362,71.9418,71.8266,71.9226,27356.0
2024-02-08 13:05:00,74.89,74.9,74.84,74.86,26403.0,71.913,71.9226,71.865,71.8842,26403.0
2024-02-08 13:10:00,74.86,74.89,74.84,74.87,9111.0,71.8842,71.913,71.865,71.8938,9111.0
2024-02-08 13:15:00,74.87,74.91,74.86,74.91,8180.0,71.8938,71.9322,71.8842,71.9322,8180.0
2024-02-08 13:20:00,74.9,74.94,74.89,74.9,13847.0,71.9226,71.961,71.913,71.9226,13847.0
2024-02-08 13:25:00,74.89,74.89,74.84,74.84,13427.0,71.913,71.913,71.865,71.865,13427.0
2024-02-08 13:30:00,74.85,74.88,74.8,74.83,21050.0,71.8746,71.9034,71.8266,71.8554,21050.0
2024-02-08 13:35:00,74.84,74.86,74.7,74.7,18914.0,71.865,71.8842,71.7305,71.7305,18914.0
2024-02-08 13:40:00,74.71,74.72,74.63,74.64,27438.0,71.7401,71.7497,71.6633,71.6729,27438.0
2024-02-08 13:45:00,74.63,74.67,74.59,74.62,46154.0,71.6633,71.7017,71.6249,71.6537,46154.0
2024-02-08 13:50:00,74.62,74.74,74.61,74.73,18276.0,71.6537,71.7689,71.6441,71.7593,18276.0
2024-02-08 13:55:00,74.74,74.76,74.69,74.72,11258.0,71.7689,71.7881,71.7209,71.7497,11258.0
2024-02-08 14:00:00,74.72,74.74,74.68,74.71,19849.0,71.7497,71.7689,71.7113,71.7401,19849.0
2024-02-08 14:05:00,74.71,74.74,74.67,74.72,46571.0,71.7401,71.7689,71.7017,71.7497,46571.0
2024-02-08 14:10:00,74.72,74.74,74.65,74.65,20943.0,71.7497,71.7689,71.6825,71.6825,20943.0
2024-02-08 14:15:00,74.66,74.66,74.58,74.59,20539.0,71.6921,71.6921,71.6153,71.6249,20539.0
2024-02-08 14:20:00,74.6,74.6,74.51,74.52,20456.0,71.6345,71.6345,71.5481,71.5577,20456.0
2024-02-08 14:25:00,74.53,74.58,74.53,74.55,26739.0,71.5673,71.6153,71.5673,71.5865,26739.0
2024-02-08 14:30:00,74.55,74.59,74.54,74.58,28721.0,71.5865,71.6249,71.5769,71.6153,28721.0
2024-02-08 14:35:00,74.57,74.66,74.54,74.63,35773.0,71.6057,71.6921,71.5769,71.6633,35773.0
2024-02-08 14:40:00,74.63,74.66,74.63,74.64,17512.0,71.6633,71.6921,71.6633,71.6729,17512.0
2024-02-08 14:45:00,74.64,74.65,74.59,74.6,30150.0,71.6729,71.6825,71.6249,71.6345,30150.0
2024-02-08 14:50:00,74.6,74.61,74.55,74.55,38327.0,71.6345,71.6441,71.5865,71.5865,38327.0
2024-02-08 14:55:00,74.54,74.6,74.53,74.59,35104.0,71.5769,71.6345,71.5673,71.6249,35104.0
2024-02-08 15:00:00,74.58,74.66,74.57,74.62,23945.0,71.6153,71.6921,71.6057,71.6537,23945.0
2024-02-08 15:05:00,74.62,74.65,74.59,74.6,43788.0,71.6537,71.6825,71.6249,71.6345,43788.0
2024-02-08 15:10:00,74.61,74.62,74.58,74.61,23404.0,71.6441,71.6537,71.6153,71.6441,23404.0
2024-02-08 15:15:00,74.61,74.65,74.6,74.61,30663.0,71.6441,71.6825,71.6345,71.6441,30663.0
2024-02-08 15:20:00,74.62,74.62,74.54,74.58,32243.0,71.6537,71.6537,71.5769,71.6153,32243.0
2024-02-08 15:25:00,74.58,74.62,74.55,74.58,42511.0,71.6153,71.6537,71.5865,71.6153,42511.0
2024-02-08 15:30:00,74.58,74.59,74.52,74.56,52268.0,71.6153,71.6249,71.5577,71.5961,52268.0
2024-02-08 15:35:00,74.56,74.59,74.49,74.52,73760.0,71.5961,71.6249,71.5289,71.5577,73760.0
2024-02-08 15:40:00,74.52,74.61,74.51,74.59,74511.0,71.5577,71.6441,71.5481,71.6249,74511.0
2024-02-08 15:45:00,74.59,74.6,74.53,74.56,108241.0,71.6249,71.6345,71.5673,71.5961,108241.0
2024-02-08 15:50:00,74.55,74.64,74.55,74.61,182502.0,71.5865,71.6729,71.5865,71.6441,182502.0
2024-02-08 15:55:00,74.62,74.79,74.61,74.77,343448.0,71.6537,71.817,71.6441,71.7978,343448.0
2024-02-09 09:30:00,74.47,74.48,73.82,73.84,138462.0,71.5097,71.5193,70.8855,70.9047,138462.0
2024-02-09 09:35:00,73.86,73.86,73.49,73.7,73120.0,70.9239,70.9239,70.5686,70.7703,73120.0
2024-02-09 09:40:00,73.72,73.92,73.7,73.86,74591.0,70.7895,70.9815,70.7703,70.9239,74591.0
2024-02-09 09:45:00,73.86,73.9,73.61,73.62,128285.0,70.9239,70.9623,70.6839,70.6935,128285.0
2024-02-09 09:50:00,73.61,73.66,73.33,73.36,70102.0,70.6839,70.7319,70.415,70.4438,70102.0
2024-02-09 09:55:00,73.37,73.41,73.13,73.21,71885.0,70.4534,70.4918,70.2229,70.2998,71885.0
2024-02-09 10:00:00,73.2,73.36,73.17,73.31,93886.0,70.2902,70.4438,70.2614,70.3958,93886.0
2024-02-09 10:05:00,73.31,73.51,73.26,73.48,43463.0,70.3958,70.5878,70.3478,70.559,43463.0
2024-02-09 10:10:00,73.47,73.54,73.43,73.53,49893.0,70.5494,70.6166,70.511,70.607,49893.0
2024-02-09 10:15:00,73.53,73.66,73.49,73.5,39450.0,70.607,70.7319,70.5686,70.5782,39450.0
2024-02-09 10:20:00,73.51,73.59,73.41,73.57,53783.0,70.5878,70.6647,70.4918,70.6455,53783.0
2024-02-09 10:25:00,73.58,73.62,73.52,73.53,38706.0,70.6551,70.6935,70.5974,70.607,38706.0
2024-02-09 10:30:00,73.53,73.56,73.42,73.45,49361.0,70.607,70.6358,70.5014,70.5302,49361.0
2024-02-09 10:35:00,73.46,73.52,73.42,73.52,43831.0,70.5398,70.5974,70.5014,70.5974,43831.0
2024-02-09 10:40:00,73.53,73.71,73.52,73.64,38394.0,70.607,70.7799,70.5974,70.7127,38394.0
2024-02-09 10:45:00,73.63,73.66,73.6,73.63,31140.0,70.7031,70.7319,70.6743,70.7031,31140.0
2024-02-09 10:50:00,73.63,73.71,73.6,73.62,52687.0,70.7031,70.7799,70.6743,70.6935,52687.0
2024-02-09 10:55:00,73.62,73.66,73.53,73.57,57730.0,70.6935,70.7319,70.607,70.6455,57730.0
2024-02-09 11:00:00,73.57,73.65,73.53,73.65,44670.0,70.6455,70.7223,70.607,70.7223,44670.0
2024-02-09 11:05:00,73.64,73.76,73.62,73.74,25643.0,70.7127,70.8279,70.6935,70.8087,25643.0
2024-02-09 11:10:00,73.75,73.8,73.71,73.77,22612.0,70.8183,70.8663,70.7799,70.8375,22612.0
2024-02-09 11:15:00,73.78,73.83,73.77,73.82,23140.0,70.8471,70.8951,70.8375,70.8855,23140.0
2024-02-09 11:20:00,73.81,73.89,73.79,73.85,32266.0,70.8759,70.9527,70.8567,70.9143,32266.0
2024-02-09 11:25:00,73.86,73.87,73.83,73.86,26079.0,70.9239,70.9335,70.8951,70.9239,26079.0
2024-02-09 11:30:00,73.86,73.89,73.84,73.88,21647.0,70.9239,70.9527,70.9047,70.9431,21647.0
2024-02-09 11:35:00,73.88,73.88,73.76,73.79,36108.0,70.9431,70.9431,70.8279,70.8567,36108.0
2024-02-09 11:40:00,73.8,73.87,73.78,73.81,20041.0,70.8663,70.9335,70.8471,70.8759,20041.0
2024-02-09 11:45:00,73.81,73.87,73.81,73.84,24169.0,70.8759,70.9335,70.8759,70.9047,24169.0
2024-02-09 11:50:00,73.84,73.84,73.77,73.78,66700.0,70.9047,70.9047,70.8375,70.8471,66700.0
2024-02-09 11:55:00,73.78,73.81,73.74,73.76,36445.0,70.8471,70.8759,70.8087,70.8279,36445.0
2024-02-09 12:00:00,73.76,73.79,73.69,73.7,42750.0,70.8279,70.8567,70.7607,70.7703,42750.0
2024-02-09 12:05:00,73.7,73.73,73.66,73.72,33187.0,70.7703,70.7991,70.7319,70.7895,33187.0
2024-02-09 12:10:00,73.7,73.72,73.67,73.7,40935.0,70.7703,70.7895,70.7415,70.7703,40935.0
2024-02-09 12:15:00,73.7,73.72,73.66,73.66,25118.0,70.7703,70.7895,70.7319,70.7319,25118.0
2024-02-09 12:20:00,73.66,73.67,73.59,73.64,55285.0,70.7319,70.7415,70.6647,70.7127,55285.0
2024-02-09 12:25:00,73.64,73.68,73.61,73.67,59387.0,70.7127,70.7511,70.6839,70.7415,59387.0
2024-02-09 12:30:00,73.67,73.69,73.62,73.63,43639.0,70.7415,70.7607,70.6935,70.7031,43639.0
2024-02-09 12:35:00,73.62,73.62,73.5,73.51,27211.0,70.6935,70.6935,70.5782,70.5878,27211.0
2024-02-09 12:40:00,73.51,73.51,73.46,73.5,27568.0,70.5878,70.5878,70.5398,70.5782,27568.0
2024-02-09 12:45:00,73.51,73.51,73.42,73.44,43542.0,70.5878,70.5878,70.5014,70.5206,43542.0
2024-02-09 12:50:00,73.44,73.44,73.38,73.39,39438.0,70.5206,70.5206,70.463,70.4726,39438.0
2024-02-09 12:55:00,73.39,73.44,73.38,73.44,46488.0,70.4726,70.5206,70.463,70.5206,46488.0
2024-02-09 13:00:00,73.43,73.45,73.36,73.39,104480.0,70.511,70.5302,70.4438,70.4726,104480.0
2024-02-09 13:05:00,73.38,73.44,73.34,73.38,40343.0,70.463,70.5206,70.4246,70.463,40343.0
2024-02-09 13:10:00,73.37,73.37,73.28,73.31,56300.0,70.4534,70.4534,70.367,70.3958,56300.0
2024-02-09 13:15:00,73.31,73.32,73.23,73.26,56604.0,70.3958,70.4054,70.319,70.3478,56604.0
2024-02-09 13:20:00,73.26,73.27,73.18,73.19,30604.0,70.3478,70.3574,70.271,70.2806,30604.0
2024-02-09 13:25:00,73.19,73.22,73.14,73.17,32868.0,70.2806,70.3094,70.2325,70.2614,32868.0
2024-02-09 13:30:00,73.17,73.24,73.16,73.23,33982.0,70.2614,70.3286,70.2518,70.319,33982.0
2024-02-09 13:35:00,73.24,73.24,73.18,73.2,29894.0,70.3286,70.3286,70.271,70.2902,29894.0
2024-02-09 13:40:00,73.2,73.21,73.16,73.2,44789.0,70.2902,70.2998,70.2518,70.2902,44789.0
2024-02-09 13:45:00,73.2,73.23,73.19,73.21,26321.0,70.2902,70.319,70.2806,70.2998,26321.0
2024-02-09 13:50:00,73.21,73.22,73.13,73.14,33759.0,70.2998,70.3094,70.2229,70.2325,33759.0
2024-02-09 13:55:00,73.13,73.15,73.05,73.06,38750.0,70.2229,70.2421,70.1461,70.1557,38750.0
2024-02-09 14:00:00,73.06,73.12,73.05,73.12,26358.0,70.1557,70.2133,70.1461,70.2133,26358.0
2024-02-09 14:05:00,73.11,73.12,73.07,73.11,28517.0,70.2037,70.2133,70.1653,70.2037,28517.0
2024-02-09 14:10:00,73.11,73.14,73.05,73.05,53673.0,70.2037,70.2325,70.1461,70.1461,53673.0
2024-02-09 14:15:00,73.05,73.09,72.98,73.03,54930.0,70.1461,70.1845,70.0789,70.1269,54930.0
2024-02-09 14:20:00,73.04,73.1,73.0,73.01,129491.0,70.1365,70.1941,70.0981,70.1077,129491.0
2024-02-09 14:25:00,73.01,73.04,72.97,73.0,48789.0,70.1077,70.1365,70.0693,70.0981,48789.0
2024-02-09 14:30:00,73.01,73.04,72.98,73.03,47127.0,70.1077,70.1365,70.0789,70.1269,47127.0
2024-02-09 14:35:00,73.03,73.09,73.02,73.04,38608.0,70.1269,70.1845,70.1173,70.1365,38608.0
2024-02-09 14:40:00,73.04,73.08,73.03,73.05,43967.0,70.1365,70.1749,70.1269,70.1461,43967.0
2024-02-09 14:45:00,73.05,73.05,72.99,73.01,48826.0,70.1461,70.1461,70.0885,70.1077,48826.0
2024-02-09 14:50:00,73.0,73.05,73.0,73.03,48791.0,70.0981,70.1461,70.0981,70.1269,48791.0
2024-02-09 14:55:00,73.03,73.03,72.94,72.95,47572.0,70.1269,70.1269,70.0405,70.0501,47572.0
2024-02-09 15:00:00,72.95,72.99,72.94,72.98,56986.0,70.0501,70.0885,70.0405,70.0789,56986.0
2024-02-09 15:05:00,72.98,72.98,72.93,72.94,39543.0,70.0789,70.0789,70.0309,70.0405,39543.0
2024-02-09 15:10:00,72.93,72.98,72.92,72.95,101528.0,70.0309,70.0789,70.0213,70.0501,101528.0
2024-02-09 15:15:00,72.95,72.97,72.89,72.91,79504.0,70.0501,70.0693,69.9925,70.0117,79504.0
2024-02-09 15:20:00,72.91,72.93,72.89,72.92,48194.0,70.0117,70.0309,69.9925,70.0213,48194.0
2024-02-09 15:25:00,72.92,72.93,72.85,72.92,288772.0,70.0213,70.0309,69.9541,70.0213,288772.0
2024-02-09 15:30:00,72.92,72.92,72.83,72.84,80136.0,70.0213,70.0213,69.9349,69.9445,80136.0
2024-02-09 15:35:00,72.84,72.94,72.83,72.9,71003.0,69.9445,70.0405,69.9349,70.0021,71003.0
2024-02-09 15:40:00,72.9,72.98,72.89,72.95,78647.0,70.0021,70.0789,69.9925,70.0501,78647.0
2024-02-09 15:45:00,72.95,72.97,72.87,72.97,108151.0,70.0501,70.0693,69.9733,70.0693,108151.0
2024-02-09 15:50:00,72.96,73.13,72.94,73.13,220904.0,70.0597,70.2229,70.0405,70.2229,220904.0
2024-02-09 15:55:00,73.13,73.24,73.13,73.17,508324.0,70.2229,70.3286,70.2229,70.2614,508324.0
2024-02-12 09:30:00,73.07,73.15,72.91,73.11,104507.0,70.1653,70.2421,70.0117,70.2037,104507.0
2024-02-12 09:35:00,73.11,73.17,73.04,73.11,39846.0,70.2037,70.2614,70.1365,70.2037,39846.0
2024-02-12 09:40:00,73.1,73.1,72.99,73.05,31812.0,70.1941,70.1941,70.0885,70.1461,31812.0
2024-02-12 09:45:00,73.05,73.12,73.02,73.09,58475.0,70.1461,70.2133,70.1173,70.1845,58475.0
2024-02-12 09:50:00,73.08,73.13,72.96,73.03,24702.0,70.1749,70.2229,70.0597,70.1269,24702.0
2024-02-12 09:55:00,73.03,73.03,72.94,72.97,109505.0,70.1269,70.1269,70.0405,70.0693,109505.0
2024-02-12 10:00:00,72.97,73.0,72.87,72.98,37464.0,70.0693,70.0981,69.9733,70.0789,37464.0
2024-02-12 10:05:00,72.98,73.04,72.97,73.03,51488.0,70.0789,70.1365,70.0693,70.1269,51488.0
2024-02-12 10:10:00,73.03,73.04,72.92,72.95,20853.0,70.1269,70.1365,70.0213,70.0501,20853.0
2024-02-12 10:15:00,72.96,73.12,72.95,73.09,35530.0,70.0597,70.2133,70.0501,70.1845,35530.0
2024-02-12 10:20:00,73.1,73.13,73.02,73.09,24201.0,70.1941,70.2229,70.1173,70.1845,24201.0
2024-02-12 10:25:00,73.09,73.09,72.97,73.01,47249.0,70.1845,70.1845,70.0693,70.1077,47249.0
2024-02-12 10:30:00,73.01,73.05,72.92,72.92,20662.0,70.1077,70.1461,70.0213,70.0213,20662.0
2024-02-12 10:35:00,72.92,72.94,72.85,72.87,21378.0,70.0213,70.0405,69.9541,69.9733,21378.0
2024-02-12 10:40:00,72.88,73.01,72.85,73.01,20739.0,69.9829,70.1077,69.9541,70.1077,20739.0
2024-02-12 10:45:00,73.01,73.05,72.98,73.05,50872.0,70.1077,70.1461,70.0789,70.1461,50872.0
2024-02-12 10:50:00,73.04,73.19,73.04,73.17,164299.0,70.1365,70.2806,70.1365,70.2614,164299.0
2024-02-12 10:55:00,73.17,73.18,73.08,73.09,42501.0,70.2614,70.271,70.1749,70.1845,42501.0
2024-02-12 11:00:00,73.1,73.13,73.06,73.12,29581.0,70.1941,70.2229,70.1557,70.2133,29581.0
2024-02-12 11:05:00,73.12,73.15,73.06,73.1,51251.0,70.2133,70.2421,70.1557,70.1941,51251.0
2024-02-12 11:10:00,73.1,73.14,73.05,73.1,128053.0,70.1941,70.2325,70.1461,70.1941,128053.0
2024-02-12 11:15:00,73.11,73.18,73.09,73.11,118850.0,70.2037,70.271,70.1845,70.2037,118850.0
2024-02-12 11:20:00,73.09,73.18,73.09,73.14,46281.0,70.1845,70.271,70.1845,70.2325,46281.0
2024-02-12 11:25:00,73.14,73.29,73.12,73.27,65746.0,70.2325,70.3766,70.2133,70.3574,65746.0
2024-02-12 11:30:00,73.27,73.33,73.22,73.22,45613.0,70.3574,70.415,70.3094,70.3094,45613.0
2024-02-12 11:35:00,73.23,73.25,73.19,73.24,26381.0,70.319,70.3382,70.2806,70.3286,26381.0
2024-02-12 11:40:00,73.25,73.28,73.21,73.28,52271.0,70.3382,70.367,70.2998,70.367,52271.0
2024-02-12 11:45:00,73.27,73.31,73.25,73.29,37756.0,70.3574,70.3958,70.3382,70.3766,37756.0
2024-02-12 11:50:00,73.29,73.29,73.24,73.29,20228.0,70.3766,70.3766,70.3286,70.3766,20228.0
2024-02-12 11:55:00,73.28,73.29,73.23,73.27,19147.0,70.367,70.3766,70.319,70.3574,19147.0
2024-02-12 12:00:00,73.27,73.33,73.26,73.32,30291.0,70.3574,70.415,70.3478,70.4054,30291.0
2024-02-12 12:05:00,73.33,73.39,73.31,73.31,40902.0,70.415,70.4726,70.3958,70.3958,40902.0
2024-02-12 12:10:00,73.31,73.39,73.3,73.34,56794.0,70.3958,70.4726,70.3862,70.4246,56794.0
2024-02-12 12:15:00,73.33,73.42,73.32,73.42,29475.0,70.415,70.5014,70.4054,70.5014,29475.0
2024-02-12 12:20:00,73.41,73.45,73.36,73.41,35198.0,70.4918,70.5302,70.4438,70.4918,35198.0
2024-02-12 12:25:00,73.42,73.44,73.4,73.43,15891.0,70.5014,70.5206,70.4822,70.511,15891.0
2024-02-12 12:30:00,73.44,73.46,73.39,73.39,7846.0,70.5206,70.5398,70.4726,70.4726,7846.0
2024-02-12 12:35:00,73.38,73.39,73.32,73.34,22367.0,70.463,70.4726,70.4054,70.4246,22367.0
2024-02-12 12:40:00,73.33,73.35,73.29,73.34,37870.0,70.415,70.4342,70.3766,70.4246,37870.0
2024-02-12 12:45:00,73.33,73.43,73.32,73.42,40650.0,70.415,70.511,70.4054,70.5014,40650.0
2024-02-12 12:50:00,73.41,73.45,73.39,73.44,30100.0,70.4918,70.5302,70.4726,70.5206,30100.0
2024-02-12 12:55:00,73.44,73.46,73.42,73.45,48376.0,70.5206,70.5398,70.5014,70.5302,48376.0
2024-02-12 13:00:00,73.44,73.54,73.43,73.48,27896.0,70.5206,70.6166,70.511,70.559,27896.0
2024-02-12 13:05:00,73.47,73.48,73.41,73.47,42339.0,70.5494,70.559,70.4918,70.5494,42339.0
2024-02-12 13:10:00,73.47,73.48,73.44,73.45,45633.0,70.5494,70.559,70.5206,70.5302,45633.0
2024-02-12 13:15:00,73.45,73.47,73.42,73.44,40533.0,70.5302,70.5494,70.5014,70.5206,40533.0
2024-02-12 13:20:00,73.44,73.49,73.42,73.44,32269.0,70.5206,70.5686,70.5014,70.5206,32269.0
2024-02-12 13:25:00,73.44,73.49,73.42,73.48,21000.0,70.5206,70.5686,70.5014,70.559,21000.0
2024-02-12 13:30:00,73.49,73.62,73.48,73.55,34246.0,70.5686,70.6935,70.559,70.6262,34246.0
2024-02-12 13:35:00,73.55,73.63,73.53,73.59,42380.0,70.6262,70.7031,70.607,70.6647,42380.0
2024-02-12 13:40:00,73.58,73.62,73.45,73.5,35482.0,70.6551,70.6935,70.5302,70.5782,35482.0
2024-02-12 13:45:00,73.51,73.52,73.47,73.51,28670.0,70.5878,70.5974,70.5494,70.5878,28670.0
2024-02-12 13:50:00,73.51,73.58,73.49,73.58,31085.0,70.5878,70.6551,70.5686,70.6551,31085.0
2024-02-12 13:55:00,73.57,73.57,73.5,73.54,12878.0,70.6455,70.6455,70.5782,70.6166,12878.0
2024-02-12 14:00:00,73.55,73.56,73.49,73.56,39446.0,70.6262,70.6358,70.5686,70.6358,39446.0
2024-02-12 14:05:00,73.56,73.56,73.51,73.53,33918.0,70.6358,70.6358,70.5878,70.607,33918.0
2024-02-12 14:10:00,73.52,73.57,73.52,73.56,16199.0,70.5974,70.6455,70.5974,70.6358,16199.0
2024-02-12 14:15:00,73.58,73.65,73.57,73.62,33350.0,70.6551,70.7223,70.6455,70.6935,33350.0
2024-02-12 14:20:00,73.61,73.65,73.59,73.62,50315.0,70.6839,70.7223,70.6647,70.6935,50315.0
2024-02-12 14:25:00,73.62,73.63,73.55,73.55,21212.0,70.6935,70.7031,70.6262,70.6262,21212.0
2024-02-12 14:30:00,73.54,73.56,73.51,73.54,27780.0,70.6166,70.6358,70.5878,70.6166,27780.0
2024-02-12 14:35:00,73.55,73.58,73.51,73.51,35355.0,70.6262,70.6551,70.5878,70.5878,35355.0
2024-02-12 14:40:00,73.5,73.52,73.47,73.49,32496.0,70.5782,70.5974,70.5494,70.5686,32496.0
2024-02-12 14:45:00,73.48,73.49,73.4,73.41,37586.0,70.559,70.5686,70.4822,70.4918,37586.0
2024-02-12 14:50:00,73.42,73.44,73.4,73.44,28666.0,70.5014,70.5206,70.4822,70.5206,28666.0
2024-02-12 14:55:00,73.44,73.48,73.42,73.45,26117.0,70.5206,70.559,70.5014,70.5302,26117.0
2024-02-12 15:00:00,73.44,73.56,73.43,73.55,26332.0,70.5206,70.6358,70.511,70.6262,26332.0
2024-02-12 15:05:00,73.55,73.58,73.48,73.52,22889.0,70.6262,70.6551,70.559,70.5974,22889.0
2024-02-12 15:10:00,73.53,73.55,73.5,73.5,36098.0,70.607,70.6262,70.5782,70.5782,36098.0
2024-02-12 15:15:00,73.51,73.51,73.41,73.41,42374.0,70.5878,70.5878,70.4918,70.4918,42374.0
2024-02-12 15:20:00,73.41,73.44,73.4,73.44,38542.0,70.4918,70.5206,70.4822,70.5206,38542.0
2024-02-12 15:25:00,73.44,73.47,73.43,73.44,41986.0,70.5206,70.5494,70.511,70.5206,41986.0
2024-02-12 15:30:00,73.45,73.47,73.42,73.42,37971.0,70.5302,70.5494,70.5014,70.5014,37971.0
2024-02-12 15:35:00,73.42,73.43,73.36,73.4,56341.0,70.5014,70.511,70.4438,70.4822,56341.0
2024-02-12 15:40:00,73.4,73.56,73.4,73.55,42854.0,70.4822,70.6358,70.4822,70.6262,42854.0
2024-02-12 15:45:00,73.55,73.61,73.54,73.61,42948.0,70.6262,70.6839,70.6166,70.6839,42948.0
2024-02-12 15:50:00,73.61,73.62,73.47,73.53,177643.0,70.6839,70.6935,70.5494,70.607,177643.0
2024-02-12 15:55:00,73.52,73.54,73.45,73.51,408155.0,70.5974,70.6166,70.5302,70.5878,408155.0
2024-02-13 09:30:00,73.67,73.87,73.2,73.56,220788.0,70.7415,70.9335,70.2902,70.6358,220788.0
2024-02-13 09:35:00,73.53,73.63,73.2,73.21,82034.0,70.607,70.7031,70.2902,70.2998,82034.0
2024-02-13 09:40:00,73.22,73.38,73.09,73.11,37146.0,70.3094,70.463,70.1845,70.2037,37146.0
2024-02-13 09:45:00,73.12,73.18,72.95,72.97,95215.0,70.2133,70.271,70.0501,70.0693,95215.0
2024-02-13 09:50:00,72.95,73.04,72.88,72.97,59914.0,70.0501,70.1365,69.9829,70.0693,59914.0
2024-02-13 09:55:00,72.98,73.05,72.88,72.91,166717.0,70.0789,70.1461,69.9829,70.0117,166717.0
2024-02-13 10:00:00,72.91,72.93,72.73,72.73,58409.0,70.0117,70.0309,69.8388,69.8388,58409.0
2024-02-13 10:05:00,72.73,72.74,72.63,72.67,45280.0,69.8388,69.8484,69.7428,69.7812,45280.0
2024-02-13 10:10:00,72.66,72.78,72.62,72.72,43002.0,69.7716,69.8869,69.7332,69.8292,43002.0
2024-02-13 10:15:00,72.73,72.76,72.52,72.53,44466.0,69.8388,69.8677,69.6372,69.6468,44466.0
2024-02-13 10:20:00,72.53,72.64,72.5,72.55,47289.0,69.6468,69.7524,69.618,69.666,47289.0
2024-02-13 10:25:00,72.53,72.6,72.47,72.56,53088.0,69.6468,69.714,69.5892,69.6756,53088.0
2024-02-13 10:30:00,72.55,72.56,72.47,72.48,37098.0,69.666,69.6756,69.5892,69.5988,37098.0
2024-02-13 10:35:00,72.48,72.54,72.38,72.53,77448.0,69.5988,69.6564,69.5028,69.6468,77448.0
2024-02-13 10:40:00,72.52,72.55,72.27,72.28,43625.0,69.6372,69.666,69.3971,69.4067,43625.0
2024-02-13 10:45:00,72.29,72.35,72.21,72.31,27076.0,69.4163,69.4739,69.3395,69.4355,27076.0
2024-02-13 10:50:00,72.31,72.33,72.15,72.17,49804.0,69.4355,69.4547,69.2819,69.3011,49804.0
2024-02-13 10:55:00,72.17,72.19,72.08,72.12,43990.0,69.3011,69.3203,69.2147,69.2531,43990.0
2024-02-13 11:00:00,72.13,72.14,72.02,72.08,42775.0,69.2627,69.2723,69.1571,69.2147,42775.0
2024-02-13 11:05:00,72.09,72.09,71.98,72.01,39013.0,69.2243,69.2243,69.1187,69.1475,39013.0
2024-02-13 11:10:00,72.02,72.08,71.99,72.08,27160.0,69.1571,69.2147,69.1283,69.2147,27160.0
2024-02-13 11:15:00,72.09,72.17,72.04,72.17,146968.0,69.2243,69.3011,69.1763,69.3011,146968.0
2024-02-13 11:20:00,72.17,72.25,72.17,72.24,28520.0,69.3011,69.3779,69.3011,69.3683,28520.0
2024-02-13 11:25:00,72.24,72.34,72.24,72.33,44692.0,69.3683,69.4643,69.3683,69.4547,44692.0
2024-02-13 11:30:00,72.34,72.4,72.3,72.31,38532.0,69.4643,69.522,69.4259,69.4355,38532.0
2024-02-13 11:35:00,72.32,72.36,72.27,72.31,60805.0,69.4451,69.4836,69.3971,69.4355,60805.0
2024-02-13 11:40:00,72.31,72.41,72.3,72.4,23259.0,69.4355,69.5316,69.4259,69.522,23259.0
2024-02-13 11:45:00,72.39,72.39,72.3,72.31,18795.0,69.5124,69.5124,69.4259,69.4355,18795.0
2024-02-13 11:50:00,72.31,72.33,72.27,72.31,27245.0,69.4355,69.4547,69.3971,69.4355,27245.0
2024-02-13 11:55:00,72.31,72.37,72.29,72.32,13482.0,69.4355,69.4932,69.4163,69.4451,13482.0
2024-02-13 12:00:00,72.33,72.36,72.29,72.34,40054.0,69.4547,69.4836,69.4163,69.4643,40054.0
2024-02-13 12:05:00,72.34,72.43,72.32,72.43,16610.0,69.4643,69.5508,69.4451,69.5508,16610.0
2024-02-13 12:10:00,72.44,72.46,72.38,72.45,29839.0,69.5604,69.5796,69.5028,69.57,29839.0
2024-02-13 12:15:00,72.45,72.45,72.39,72.4,16363.0,69.57,69.57,69.5124,69.522,16363.0
2024-02-13 12:20:00,72.4,72.44,72.38,72.43,34998.0,69.522,69.5604,69.5028,69.5508,34998.0
2024-02-13 12:25:00,72.43,72.45,72.36,72.36,38319.0,69.5508,69.57,69.4836,69.4836,38319.0
2024-02-13 12:30:00,72.37,72.46,72.36,72.45,15776.0,69.4932,69.5796,69.4836,69.57,15776.0
2024-02-13 12:35:00,72.45,72.45,72.39,72.44,28588.0,69.57,69.57,69.5124,69.5604,28588.0
2024-02-13 12:40:00,72.44,72.44,72.4,72.42,19436.0,69.5604,69.5604,69.522,69.5412,19436.0
2024-02-13 12:45:00,72.43,72.43,72.33,72.34,25358.0,69.5508,69.5508,69.4547,69.4643,25358.0
2024-02-13 12:50:00,72.35,72.37,72.31,72.31,18084.0,69.4739,69.4932,69.4355,69.4355,18084.0
2024-02-13 12:55:00,72.31,72.32,72.28,72.31,19017.0,69.4355,69.4451,69.4067,69.4355,19017.0
2024-02-13 13:00:00,72.31,72.38,72.29,72.33,19582.0,69.4355,69.5028,69.4163,69.4547,19582.0
2024-02-13 13:05:00,72.32,72.32,72.28,72.28,29325.0,69.4451,69.4451,69.4067,69.4067,29325.0
2024-02-13 13:10:00,72.28,72.33,72.26,72.33,27332.0,69.4067,69.4547,69.3875,69.4547,27332.0
2024-02-13 13:15:00,72.32,72.38,72.28,72.38,40630.0,69.4451,69.5028,69.4067,69.5028,40630.0
2024-02-13 13:20:00,72.39,72.4,72.31,72.33,34432.0,69.5124,69.522,69.4355,69.4547,34432.0
2024-02-13 13:25:00,72.31,72.33,72.28,72.31,31245.0,69.4355,69.4547,69.4067,69.4355,31245.0
2024-02-13 13:30:00,72.3,72.31,72.23,72.25,33969.0,69.4259,69.4355,69.3587,69.3779,33969.0
2024-02-13 13:35:00,72.25,72.27,72.18,72.22,36433.0,69.3779,69.3971,69.3107,69.3491,36433.0
2024-02-13 13:40:00,72.22,72.22,72.16,72.2,25227.0,69.3491,69.3491,69.2915,69.3299,25227.0
2024-02-13 13:45:00,72.2,72.21,72.14,72.15,31777.0,69.3299,69.3395,69.2723,69.2819,31777.0
2024-02-13 13:50:00,72.15,72.17,72.09,72.17,23203.0,69.2819,69.3011,69.2243,69.3011,23203.0
2024-02-13 13:55:00,72.16,72.19,72.11,72.14,77045.0,69.2915,69.3203,69.2435,69.2723,77045.0
2024-02-13 14:00:00,72.14,72.16,72.08,72.09,27852.0,69.2723,69.2915,69.2147,69.2243,27852.0
2024-02-13 14:05:00,72.09,72.11,72.06,72.1,21850.0,69.2243,69.2435,69.1955,69.2339,21850.0
2024-02-13 14:10:00,72.09,72.11,72.01,72.02,38003.0,69.2243,69.2435,69.1475,69.1571,38003.0
2024-02-13 14:15:00,72.02,72.02,71.92,71.95,56393.0,69.1571,69.1571,69.061,69.0899,56393.0
2024-02-13 14:20:00,71.95,72.02,71.93,71.95,60457.0,69.0899,69.1571,69.0706,69.0899,60457.0
2024-02-13 14:25:00,71.95,71.97,71.91,71.91,36899.0,69.0899,69.1091,69.0514,69.0514,36899.0
2024-02-13 14:30:00,71.9,71.95,71.89,71.95,28379.0,69.0418,69.0899,69.0322,69.0899,28379.0
2024-02-13 14:35:00,71.95,72.0,71.92,71.95,34720.0,69.0899,69.1379,69.061,69.0899,34720.0
2024-02-13 14:40:00,71.95,71.98,71.87,71.9,48475.0,69.0899,69.1187,69.013,69.0418,48475.0
2024-02-13 14:45:00,71.9,71.92,71.85,71.86,31612.0,69.0418,69.061,68.9938,69.0034,31612.0
2024-02-13 14:50:00,71.87,71.89,71.76,71.78,32688.0,69.013,69.0322,68.9074,68.9266,32688.0
2024-02-13 14:55:00,71.78,71.8,71.75,71.77,50833.0,68.9266,68.9458,68.8978,68.917,50833.0
2024-02-13 15:00:00,71.77,71.77,71.67,71.68,116662.0,68.917,68.917,68.821,68.8306,116662.0
2024-02-13 15:05:00,71.68,71.7,71.6,71.6,51126.0,68.8306,68.8498,68.7538,68.7538,51126.0
2024-02-13 15:10:00,71.6,71.68,71.58,71.67,90188.0,68.7538,68.8306,68.7346,68.821,90188.0
2024-02-13 15:15:00,71.67,71.69,71.63,71.66,95149.0,68.821,68.8402,68.7826,68.8114,95149.0
2024-02-13 15:20:00,71.66,71.69,71.63,71.66,98112.0,68.8114,68.8402,68.7826,68.8114,98112.0
2024-02-13 15:25:00,71.66,71.81,71.65,71.81,155875.0,68.8114,68.9554,68.8018,68.9554,155875.0
2024-02-13 15:30:00,71.81,71.84,71.77,71.84,105707.0,68.9554,68.9842,68.917,68.9842,105707.0
2024-02-13 15:35:00,71.84,71.88,71.79,71.83,302985.0,68.9842,69.0226,68.9362,68.9746,302985.0
2024-02-13 15:40:00,71.82,71.98,71.8,71.98,151382.0,68.965,69.1187,68.9458,69.1187,151382.0
2024-02-13 15:45:00,71.98,72.01,71.88,71.98,290506.0,69.1187,69.1475,69.0226,69.1187,290506.0
2024-02-13 15:50:00,71.97,72.03,71.91,71.96,430381.0,69.1091,69.1667,69.0514,69.0995,430381.0
2024-02-13 15:55:00,71.95,72.0,71.88,71.98,1009726.0,69.0899,69.1379,69.0226,69.1187,1009726.0
2024-02-14 09:30:00,71.74,72.23,71.61,71.89,125466.0,68.8882,69.3587,68.7634,69.0322,125466.0
2024-02-14 09:35:00,71.91,72.04,71.69,71.79,34123.0,69.0514,69.1763,68.8402,68.9362,34123.0
2024-02-14 09:40:00,71.79,71.83,71.67,71.77,30996.0,68.9362,68.9746,68.821,68.917,30996.0
2024-02-14 09:45:00,71.77,71.79,71.69,71.73,39466.0,68.917,68.9362,68.8402,68.8786,39466.0
2024-02-14 09:50:00,71.73,71.84,71.69,71.76,80553.0,68.8786,68.9842,68.8402,68.9074,80553.0
2024-02-14 09:55:00,71.76,71.76,71.52,71.53,66081.0,68.9074,68.9074,68.6769,68.6865,66081.0
2024-02-14 10:00:00,71.53,71.64,71.47,71.53,313342.0,68.6865,68.7922,68.6289,68.6865,313342.0
2024-02-14 10:05:00,71.53,71.56,71.38,71.38,51093.0,68.6865,68.7154,68.5425,68.5425,51093.0
2024-02-14 10:10:00,71.39,71.39,71.26,71.28,37631.0,68.5521,68.5521,68.4273,68.4465,37631.0
2024-02-14 10:15:00,71.27,71.28,71.14,71.16,44537.0,68.4369,68.4465,68.312,68.3313,44537.0
2024-02-14 10:20:00,71.16,71.29,71.15,71.19,91268.0,68.3313,68.4561,68.3217,68.3601,91268.0
2024-02-14 10:25:00,71.19,71.36,71.17,71.28,47919.0,68.3601,68.5233,68.3409,68.4465,47919.0
2024-02-14 10:30:00,71.28,71.46,71.24,71.42,53895.0,68.4465,68.6193,68.4081,68.5809,53895.0
2024-02-14 10:35:00,71.41,71.42,71.34,71.37,44104.0,68.5713,68.5809,68.5041,68.5329,44104.0
2024-02-14 10:40:00,71.38,71.44,71.35,71.39,59698.0,68.5425,68.6001,68.5137,68.5521,59698.0
2024-02-14 10:45:00,71.39,71.56,71.37,71.52,46567.0,68.5521,68.7154,68.5329,68.6769,46567.0
2024-02-14 10:50:00,71.52,71.56,71.44,71.48,66637.0,68.6769,68.7154,68.6001,68.6385,66637.0
2024-02-14 10:55:00,71.48,71.61,71.46,71.59,112498.0,68.6385,68.7634,68.6193,68.7442,112498.0
2024-02-14 11:00:00,71.58,71.59,71.45,71.5,122661.0,68.7346,68.7442,68.6097,68.6577,122661.0
2024-02-14 11:05:00,71.5,71.55,71.46,71.51,78781.0,68.6577,68.7058,68.6193,68.6673,78781.0
2024-02-14 11:10:00,71.52,71.53,71.42,71.44,55266.0,68.6769,68.6865,68.5809,68.6001,55266.0
2024-02-14 11:15:00,71.44,71.5,71.41,71.47,35365.0,68.6001,68.6577,68.5713,68.6289,35365.0
2024-02-14 11:20:00,71.46,71.49,71.41,71.46,31894.0,68.6193,68.6481,68.5713,68.6193,31894.0
2024-02-14 11:25:00,71.46,71.51,71.44,71.49,37127.0,68.6193,68.6673,68.6001,68.6481,37127.0
2024-02-14 11:30:00,71.5,71.51,71.43,71.44,53169.0,68.6577,68.6673,68.5905,68.6001,53169.0
2024-02-14 11:35:00,71.44,71.46,71.4,71.4,29445.0,68.6001,68.6193,68.5617,68.5617,29445.0
2024-02-14 11:40:00,71.4,71.42,71.31,71.33,27480.0,68.5617,68.5809,68.4753,68.4945,27480.0
2024-02-14 11:45:00,71.33,71.36,71.29,71.31,26914.0,68.4945,68.5233,68.4561,68.4753,26914.0
2024-02-14 11:50:00,71.31,71.35,71.28,71.32,39162.0,68.4753,68.5137,68.4465,68.4849,39162.0
2024-02-14 11:55:00,71.33,71.33,71.19,71.2,28722.0,68.4945,68.4945,68.3601,68.3697,28722.0
2024-02-14 12:00:00,71.2,71.2,71.1,71.11,41111.0,68.3697,68.3697,68.2736,68.2832,41111.0
2024-02-14 12:05:00,71.11,71.17,71.07,71.17,38169.0,68.2832,68.3409,68.2448,68.3409,38169.0
2024-02-14 12:10:00,71.17,71.19,71.12,71.15,26765.0,68.3409,68.3601,68.2928,68.3217,26765.0
2024-02-14 12:15:00,71.14,71.14,71.06,71.1,31249.0,68.312,68.312,68.2352,68.2736,31249.0
2024-02-14 12:20:00,71.1,71.16,71.07,71.14,28332.0,68.2736,68.3313,68.2448,68.312,28332.0
2024-02-14 12:25:00,71.14,71.15,71.08,71.15,30673.0,68.312,68.3217,68.2544,68.3217,30673.0
2024-02-14 12:30:00,71.15,71.15,71.06,71.09,38988.0,68.3217,68.3217,68.2352,68.264,38988.0
2024-02-14 12:35:00,71.09,71.12,71.02,71.12,35451.0,68.264,68.2928,68.1968,68.2928,35451.0
2024-02-14 12:40:00,71.12,71.18,71.1,71.15,24997.0,68.2928,68.3505,68.2736,68.3217,24997.0
2024-02-14 12:45:00,71.14,71.27,71.13,71.26,33181.0,68.312,68.4369,68.3024,68.4273,33181.0
2024-02-14 12:50:00,71.26,71.32,71.26,71.31,35741.0,68.4273,68.4849,68.4273,68.4753,35741.0
2024-02-14 12:55:00,71.31,71.33,71.27,71.28,52337.0,68.4753,68.4945,68.4369,68.4465,52337.0
2024-02-14 13:00:00,71.28,71.38,71.28,71.37,32353.0,68.4465,68.5425,68.4465,68.5329,32353.0
2024-02-14 13:05:00,71.37,71.39,71.34,71.37,33093.0,68.5329,68.5521,68.5041,68.5329,33093.0
2024-02-14 13:10:00,71.37,71.39,71.27,71.3,41175.0,68.5329,68.5521,68.4369,68.4657,41175.0
2024-02-14 13:15:00,71.29,71.34,71.29,71.3,38710.0,68.4561,68.5041,68.4561,68.4657,38710.0
2024-02-14 13:20:00,71.3,71.33,71.24,71.28,24535.0,68.4657,68.4945,68.4081,68.4465,24535.0
2024-02-14 13:25:00,71.28,71.3,71.25,71.3,21133.0,68.4465,68.4657,68.4177,68.4657,21133.0
2024-02-14 13:30:00,71.3,71.32,71.27,71.3,32523.0,68.4657,68.4849,68.4369,68.4657,32523.0
2024-02-14 13:35:00,71.29,71.35,71.28,71.34,65387.0,68.4561,68.5137,68.4465,68.5041,65387.0
2024-02-14 13:40:00,71.34,71.36,71.27,71.29,62988.0,68.5041,68.5233,68.4369,68.4561,62988.0
2024-02-14 13:45:00,71.3,71.31,71.22,71.26,17003.0,68.4657,68.4753,68.3889,68.4273,17003.0
2024-02-14 13:50:00,71.26,71.28,71.22,71.23,29870.0,68.4273,68.4465,68.3889,68.3985,29870.0
2024-02-14 13:55:00,71.22,71.23,71.14,71.2,31368.0,68.3889,68.3985,68.312,68.3697,31368.0
2024-02-14 14:00:00,71.2,71.21,71.05,71.06,29544.0,68.3697,68.3793,68.2256,68.2352,29544.0
2024-02-14 14:05:00,71.06,71.06,70.97,70.98,48154.0,68.2352,68.2352,68.1488,68.1584,48154.0
2024-02-14 14:10:00,70.98,71.21,70.98,71.2,119971.0,68.1584,68.3793,68.1584,68.3697,119971.0
2024-02-14 14:15:00,71.2,71.24,71.16,71.17,33435.0,68.3697,68.4081,68.3313,68.3409,33435.0
2024-02-14 14:20:00,71.17,71.27,71.16,71.27,37655.0,68.3409,68.4369,68.3313,68.4369,37655.0
2024-02-14 14:25:00,71.28,71.31,71.26,71.27,26386.0,68.4465,68.4753,68.4273,68.4369,26386.0
2024-02-14 14:30:00,71.27,71.28,71.19,71.28,47028.0,68.4369,68.4465,68.3601,68.4465,47028.0
2024-02-14 14:35:00,71.27,71.29,71.24,71.27,38100.0,68.4369,68.4561,68.4081,68.4369,38100.0
2024-02-14 14:40:00,71.27,71.29,71.21,71.24,33373.0,68.4369,68.4561,68.3793,68.4081,33373.0
2024-02-14 14:45:00,71.25,71.28,71.24,71.27,37238.0,68.4177,68.4465,68.4081,68.4369,37238.0
2024-02-14 14:50:00,71.27,71.27,71.16,71.2,56682.0,68.4369,68.4369,68.3313,68.3697,56682.0
2024-02-14 14:55:00,71.2,71.23,71.16,71.22,30208.0,68.3697,68.3985,68.3313,68.3889,30208.0
2024-02-14 15:00:00,71.22,71.28,71.16,71.26,68348.0,68.3889,68.4465,68.3313,68.4273,68348.0
2024-02-14 15:05:00,71.26,71.33,71.24,71.31,45918.0,68.4273,68.4945,68.4081,68.4753,45918.0
2024-02-14 15:10:00,71.32,71.35,71.28,71.34,60254.0,68.4849,68.5137,68.4465,68.5041,60254.0
2024-02-14 15:15:00,71.35,71.44,71.35,71.41,46782.0,68.5137,68.6001,68.5137,68.5713,46782.0
2024-02-14 15:20:00,71.42,71.46,71.38,71.45,48885.0,68.5809,68.6193,68.5425,68.6097,48885.0
2024-02-14 15:25:00,71.45,71.51,71.42,71.44,65598.0,68.6097,68.6673,68.5809,68.6001,65598.0
2024-02-14 15:30:00,71.44,71.45,71.3,71.34,90234.0,68.6001,68.6097,68.4657,68.5041,90234.0
2024-02-14 15:35:00,71.34,71.39,71.32,71.36,130734.0,68.5041,68.5521,68.4849,68.5233,130734.0
2024-02-14 15:40:00,71.36,71.38,71.31,71.34,83111.0,68.5233,68.5425,68.4753,68.5041,83111.0
2024-02-14 15:45:00,71.34,71.51,71.34,71.5,92481.0,68.5041,68.6673,68.5041,68.6577,92481.0
2024-02-14 15:50:00,71.5,71.54,71.46,71.47,193718.0,68.6577,68.6961,68.6193,68.6289,193718.0
2024-02-14 15:55:00,71.47,71.48,71.31,71.38,1016610.0,68.6289,68.6385,68.4753,68.5425,1016610.0
2024-02-15 09:30:00,71.5,71.72,71.44,71.66,151599.0,68.6577,68.869,68.6001,68.8114,151599.0
2024-02-15 09:35:00,71.68,71.95,71.67,71.89,93879.0,68.8306,69.0899,68.821,69.0322,93879.0
2024-02-15 09:40:00,71.89,71.98,71.8,71.84,54715.0,69.0322,69.1187,68.9458,68.9842,54715.0
2024-02-15 09:45:00,71.84,71.89,71.8,71.81,57485.0,68.9842,69.0322,68.9458,68.9554,57485.0
2024-02-15 09:50:00,71.81,71.91,71.75,71.76,52752.0,68.9554,69.0514,68.8978,68.9074,52752.0
2024-02-15 09:55:00,71.76,71.8,71.64,71.67,57365.0,68.9074,68.9458,68.7922,68.821,57365.0
2024-02-15 10:00:00,71.69,71.71,71.56,71.58,57475.0,68.8402,68.8594,68.7154,68.7346,57475.0
2024-02-15 10:05:00,71.57,71.61,71.52,71.56,33183.0,68.725,68.7634,68.6769,68.7154,33183.0
2024-02-15 10:10:00,71.55,71.57,71.5,71.52,38369.0,68.7058,68.725,68.6577,68.6769,38369.0
2024-02-15 10:15:00,71.52,71.59,71.49,71.59,36653.0,68.6769,68.7442,68.6481,68.7442,36653.0
2024-02-15 10:20:00,71.59,71.69,71.57,71.67,27749.0,68.7442,68.8402,68.725,68.821,27749.0
2024-02-15 10:25:00,71.67,71.74,71.66,71.7,34025.0,68.821,68.8882,68.8114,68.8498,34025.0
2024-02-15 10:30:00,71.7,71.7,71.55,71.56,35322.0,68.8498,68.8498,68.7058,68.7154,35322.0
2024-02-15 10:35:00,71.55,71.57,71.48,71.48,26053.0,68.7058,68.725,68.6385,68.6385,26053.0
2024-02-15 10:40:00,71.48,71.53,71.46,71.51,56836.0,68.6385,68.6865,68.6193,68.6673,56836.0
2024-02-15 10:45:00,71.5,71.52,71.46,71.48,31432.0,68.6577,68.6769,68.6193,68.6385,31432.0
2024-02-15 10:50:00,71.47,71.59,71.46,71.57,38225.0,68.6289,68.7442,68.6193,68.725,38225.0
2024-02-15 10:55:00,71.57,71.61,71.52,71.59,30216.0,68.725,68.7634,68.6769,68.7442,30216.0
2024-02-15 11:00:00,71.59,71.68,71.58,71.63,45526.0,68.7442,68.8306,68.7346,68.7826,45526.0
2024-02-15 11:05:00,71.65,71.65,71.57,71.58,29135.0,68.8018,68.8018,68.725,68.7346,29135.0
2024-02-15 11:10:00,71.57,71.63,71.56,71.57,32776.0,68.725,68.7826,68.7154,68.725,32776.0
2024-02-15 11:15:00,71.58,71.64,71.57,71.63,59821.0,68.7346,68.7922,68.725,68.7826,59821.0
2024-02-15 11:20:00,71.62,71.62,71.51,71.56,29207.0,68.773,68.773,68.6673,68.7154,29207.0
2024-02-15 11:25:00,71.55,71.57,71.52,71.53,41624.0,68.7058,68.725,68.6769,68.6865,41624.0
2024-02-15 11:30:00,71.53,71.61,71.53,71.61,26961.0,68.6865,68.7634,68.6865,68.7634,26961.0
2024-02-15 11:35:00,71.61,71.67,71.6,71.67,32042.0,68.7634,68.821,68.7538,68.821,32042.0
2024-02-15 11:40:00,71.67,71.68,71.62,71.63,24083.0,68.821,68.8306,68.773,68.7826,24083.0
2024-02-15 11:45:00,71.63,71.63,71.58,71.59,53719.0,68.7826,68.7826,68.7346,68.7442,53719.0
2024-02-15 11:50:00,71.6,71.62,71.57,71.59,54226.0,68.7538,68.773,68.725,68.7442,54226.0
2024-02-15 11:55:00,71.59,71.59,71.54,71.55,34749.0,68.7442,68.7442,68.6961,68.7058,34749.0
2024-02-15 12:00:00,71.55,71.62,71.54,71.61,27477.0,68.7058,68.773,68.6961,68.7634,27477.0
2024-02-15 12:05:00,71.61,71.66,71.6,71.63,20911.0,68.7634,68.8114,68.7538,68.7826,20911.0
2024-02-15 12:10:00,71.63,71.63,71.56,71.58,28149.0,68.7826,68.7826,68.7154,68.7346,28149.0
2024-02-15 12:15:00,71.58,71.61,71.57,71.59,16357.0,68.7346,68.7634,68.725,68.7442,16357.0
2024-02-15 12:20:00,71.58,71.61,71.53,71.55,16135.0,68.7346,68.7634,68.6865,68.7058,16135.0
2024-02-15 12:25:00,71.55,71.56,71.52,71.52,18666.0,68.7058,68.7154,68.6769,68.6769,18666.0
2024-02-15 12:30:00,71.53,71.58,71.52,71.54,30263.0,68.6865,68.7346,68.6769,68.6961,30263.0
2024-02-15 12:35:00,71.54,71.58,71.54,71.55,10362.0,68.6961,68.7346,68.6961,68.7058,10362.0
2024-02-15 12:40:00,71.55,71.58,71.53,71.54,31683.0,68.7058,68.7346,68.6865,68.6961,31683.0
2024-02-15 12:45:00,71.55,71.61,71.54,71.58,24765.0,68.7058,68.7634,68.6961,68.7346,24765.0
2024-02-15 12:50:00,71.58,71.61,71.57,71.59,19477.0,68.7346,68.7634,68.725,68.7442,19477.0
2024-02-15 12:55:00,71.59,71.59,71.54,71.55,12735.0,68.7442,68.7442,68.6961,68.7058,12735.0
2024-02-15 13:00:00,71.54,71.56,71.49,71.56,26072.0,68.6961,68.7154,68.6481,68.7154,26072.0
2024-02-15 13:05:00,71.55,71.64,71.54,71.63,44852.0,68.7058,68.7922,68.6961,68.7826,44852.0
2024-02-15 13:10:00,71.64,71.64,71.57,71.58,56319.0,68.7922,68.7922,68.725,68.7346,56319.0
2024-02-15 13:15:00,71.58,71.66,71.57,71.66,28598.0,68.7346,68.8114,68.725,68.8114,28598.0
2024-02-15 13:20:00,71.66,71.69,71.63,71.63,32175.0,68.8114,68.8402,68.7826,68.7826,32175.0
2024-02-15 13:25:00,71.63,71.64,71.6,71.62,46234.0,68.7826,68.7922,68.7538,68.773,46234.0
2024-02-15 13:30:00,71.63,71.68,71.62,71.67,33014.0,68.7826,68.8306,68.773,68.821,33014.0
2024-02-15 13:35:00,71.67,71.67,71.61,71.64,31368.0,68.821,68.821,68.7634,68.7922,31368.0
2024-02-15 13:40:00,71.65,71.65,71.57,71.59,15370.0,68.8018,68.8018,68.725,68.7442,15370.0
2024-02-15 13:45:00,71.59,71.62,71.59,71.6,27113.0,68.7442,68.773,68.7442,68.7538,27113.0
2024-02-15 13:50:00,71.6,71.66,71.59,71.65,41010.0,68.7538,68.8114,68.7442,68.8018,41010.0
2024-02-15 13:55:00,71.65,71.66,71.62,71.62,19906.0,68.8018,68.8114,68.773,68.773,19906.0
2024-02-15 14:00:00,71.63,71.67,71.62,71.64,52507.0,68.7826,68.821,68.773,68.7922,52507.0
2024-02-15 14:05:00,71.65,71.68,71.62,71.67,34056.0,68.8018,68.8306,68.773,68.821,34056.0
2024-02-15 14:10:00,71.68,71.74,71.67,71.7,26565.0,68.8306,68.8882,68.821,68.8498,26565.0
2024-02-15 14:15:00,71.7,71.8,71.69,71.8,25727.0,68.8498,68.9458,68.8402,68.9458,25727.0
2024-02-15 14:20:00,71.79,71.83,71.78,71.79,26050.0,68.9362,68.9746,68.9266,68.9362,26050.0
2024-02-15 14:25:00,71.8,71.8,71.71,71.73,29119.0,68.9458,68.9458,68.8594,68.8786,29119.0
2024-02-15 14:30:00,71.73,71.74,71.7,71.73,48031.0,68.8786,68.8882,68.8498,68.8786,48031.0
2024-02-15 14:35:00,71.74,71.75,71.7,71.73,39553.0,68.8882,68.8978,68.8498,68.8786,39553.0
2024-02-15 14:40:00,71.73,71.74,71.71,71.73,29830.0,68.8786,68.8882,68.8594,68.8786,29830.0
2024-02-15 14:45:00,71.73,71.77,71.71,71.74,38259.0,68.8786,68.917,68.8594,68.8882,38259.0
2024-02-15 14:50:00,71.75,71.83,71.7,71.82,33496.0,68.8978,68.9746,68.8498,68.965,33496.0
2024-02-15 14:55:00,71.82,71.82,71.7,71.75,41710.0,68.965,68.965,68.8498,68.8978,41710.0
2024-02-15 15:00:00,71.74,71.74,71.7,71.72,61011.0,68.8882,68.8882,68.8498,68.869,61011.0
2024-02-15 15:05:00,71.72,71.73,71.69,71.72,49245.0,68.869,68.8786,68.8402,68.869,49245.0
2024-02-15 15:10:00,71.72,71.75,71.71,71.74,38670.0,68.869,68.8978,68.8594,68.8882,38670.0
2024-02-15 15:15:00,71.73,71.75,71.7,71.7,37426.0,68.8786,68.8978,68.8498,68.8498,37426.0
2024-02-15 15:20:00,71.7,71.71,71.66,71.68,31344.0,68.8498,68.8594,68.8114,68.8306,31344.0
2024-02-15 15:25:00,71.69,71.71,71.65,71.67,27221.0,68.8402,68.8594,68.8018,68.821,27221.0
2024-02-15 15:30:00,71.67,71.68,71.63,71.64,43939.0,68.821,68.8306,68.7826,68.7922,43939.0
2024-02-15 15:35:00,71.64,71.65,71.58,71.58,43882.0,68.7922,68.8018,68.7346,68.7346,43882.0
2024-02-15 15:40:00,71.58,71.61,71.54,71.55,69059.0,68.7346,68.7634,68.6961,68.7058,69059.0
2024-02-15 15:45:00,71.55,71.56,71.5,71.55,119500.0,68.7058,68.7154,68.6577,68.7058,119500.0
2024-02-15 15:50:00,71.55,71.63,71.5,71.62,185276.0,68.7058,68.7826,68.6577,68.773,185276.0
2024-02-15 15:55:00,71.62,71.65,71.54,71.59,666162.0,68.773,68.8018,68.6961,68.7442,666162.0
2024-02-16 09:30:00,71.52,71.56,71.17,71.17,269437.0,68.6769,68.7154,68.3409,68.3409,269437.0
2024-02-16 09:35:00,71.2,71.23,71.06,71.23,51418.0,68.3697,68.3985,68.2352,68.3985,51418.0
2024-02-16 09:40:00,71.24,71.39,71.14,71.35,30924.0,68.4081,68.5521,68.312,68.5137,30924.0
2024-02-16 09:45:00,71.34,71.57,71.33,71.57,38079.0,68.5041,68.725,68.4945,68.725,38079.0
2024-02-16 09:50:00,71.56,71.63,71.53,71.54,41014.0,68.7154,68.7826,68.6865,68.6961,41014.0
2024-02-16 09:55:00,71.53,71.6,71.38,71.43,80775.0,68.6865,68.7538,68.5425,68.5905,80775.0
2024-02-16 10:00:00,71.44,71.55,71.33,71.47,50002.0,68.6001,68.7058,68.4945,68.6289,50002.0
2024-02-16 10:05:00,71.47,71.55,71.44,71.48,93911.0,68.6289,68.7058,68.6001,68.6385,93911.0
2024-02-16 10:10:00,71.47,71.56,71.46,71.55,69997.0,68.6289,68.7154,68.6193,68.7058,69997.0
2024-02-16 10:15:00,71.56,71.58,71.47,71.48,108771.0,68.7154,68.7346,68.6289,68.6385,108771.0
2024-02-16 10:20:00,71.47,71.56,71.4,71.51,29427.0,68.6289,68.7154,68.5617,68.6673,29427.0
2024-02-16 10:25:00,71.53,71.63,71.51,71.59,35550.0,68.6865,68.7826,68.6673,68.7442,35550.0
2024-02-16 10:30:00,71.59,71.62,71.51,71.59,26468.0,68.7442,68.773,68.6673,68.7442,26468.0
2024-02-16 10:35:00,71.59,71.63,71.52,71.53,45588.0,68.7442,68.7826,68.6769,68.6865,45588.0
2024-02-16 10:40:00,71.53,71.54,71.44,71.45,42152.0,68.6865,68.6961,68.6001,68.6097,42152.0
2024-02-16 10:45:00,71.44,71.44,71.34,71.34,70220.0,68.6001,68.6001,68.5041,68.5041,70220.0
2024-02-16 10:50:00,71.36,71.42,71.35,71.39,28968.0,68.5233,68.5809,68.5137,68.5521,28968.0
2024-02-16 10:55:00,71.39,71.41,71.35,71.37,36328.0,68.5521,68.5713,68.5137,68.5329,36328.0
2024-02-16 11:00:00,71.38,71.47,71.38,71.4,43860.0,68.5425,68.6289,68.5425,68.5617,43860.0
2024-02-16 11:05:00,71.4,71.49,71.39,71.48,37179.0,68.5617,68.6481,68.5521,68.6385,37179.0
2024-02-16 11:10:00,71.48,71.49,71.43,71.45,38982.0,68.6385,68.6481,68.5905,68.6097,38982.0
2024-02-16 11:15:00,71.46,71.51,71.45,71.48,28971.0,68.6193,68.6673,68.6097,68.6385,28971.0
2024-02-16 11:20:00,71.47,71.57,71.46,71.56,34314.0,68.6289,68.725,68.6193,68.7154,34314.0
2024-02-16 11:25:00,71.56,71.64,71.56,71.63,24273.0,68.7154,68.7922,68.7154,68.7826,24273.0
2024-02-16 11:30:00,71.64,71.66,71.57,71.58,32244.0,68.7922,68.8114,68.725,68.7346,32244.0
2024-02-16 11:35:00,71.57,71.64,71.53,71.64,34606.0,68.725,68.7922,68.6865,68.7922,34606.0
2024-02-16 11:40:00,71.65,71.72,71.62,71.72,28962.0,68.8018,68.869,68.773,68.869,28962.0
2024-02-16 11:45:00,71.72,71.81,71.72,71.81,22759.0,68.869,68.9554,68.869,68.9554,22759.0
2024-02-16 11:50:00,71.81,71.86,71.81,71.84,25453.0,68.9554,69.0034,68.9554,68.9842,25453.0
2024-02-16 11:55:00,71.84,71.84,71.76,71.8,29871.0,68.9842,68.9842,68.9074,68.9458,29871.0
2024-02-16 12:00:00,71.8,71.8,71.72,71.78,31876.0,68.9458,68.9458,68.869,68.9266,31876.0
2024-02-16 12:05:00,71.78,71.8,71.74,71.78,33822.0,68.9266,68.9458,68.8882,68.9266,33822.0
2024-02-16 12:10:00,71.78,71.83,71.78,71.83,30129.0,68.9266,68.9746,68.9266,68.9746,30129.0
2024-02-16 12:15:00,71.82,71.91,71.82,71.91,21826.0,68.965,69.0514,68.965,69.0514,21826.0
2024-02-16 12:20:00,71.9,71.91,71.85,71.87,44412.0,69.0418,69.0514,68.9938,69.013,44412.0
2024-02-16 12:25:00,71.87,71.99,71.85,71.96,39737.0,69.013,69.1283,68.9938,69.0995,39737.0
2024-02-16 12:30:00,71.96,71.98,71.88,71.9,40818.0,69.0995,69.1187,69.0226,69.0418,40818.0
2024-02-16 12:35:00,71.89,71.9,71.84,71.87,30174.0,69.0322,69.0418,68.9842,69.013,30174.0
2024-02-16 12:40:00,71.87,71.9,71.84,71.89,39029.0,69.013,69.0418,68.9842,69.0322,39029.0
2024-02-16 12:45:00,71.89,72.0,71.89,71.99,34652.0,69.0322,69.1379,69.0322,69.1283,34652.0
2024-02-16 12:50:00,71.98,72.01,71.96,72.01,61599.0,69.1187,69.1475,69.0995,69.1475,61599.0
2024-02-16 12:55:00,72.01,72.01,71.94,71.98,31931.0,69.1475,69.1475,69.0802,69.1187,31931.0
2024-02-16 13:00:00,71.98,72.08,71.96,72.06,24931.0,69.1187,69.2147,69.0995,69.1955,24931.0
2024-02-16 13:05:00,72.06,72.09,72.03,72.09,27123.0,69.1955,69.2243,69.1667,69.2243,27123.0
2024-02-16 13:10:00,72.09,72.09,71.98,72.0,39264.0,69.2243,69.2243,69.1187,69.1379,39264.0
2024-02-16 13:15:00,71.99,72.02,71.97,72.02,26338.0,69.1283,69.1571,69.1091,69.1571,26338.0
2024-02-16 13:20:00,72.02,72.07,72.0,72.05,30529.0,69.1571,69.2051,69.1379,69.1859,30529.0
2024-02-16 13:25:00,72.06,72.06,71.97,72.0,52417.0,69.1955,69.1955,69.1091,69.1379,52417.0
2024-02-16 13:30:00,72.0,72.03,71.98,72.02,20171.0,69.1379,69.1667,69.1187,69.1571,20171.0
2024-02-16 13:35:00,72.02,72.04,72.01,72.01,36497.0,69.1571,69.1763,69.1475,69.1475,36497.0
2024-02-16 13:40:00,72.02,72.04,71.99,72.03,35269.0,69.1571,69.1763,69.1283,69.1667,35269.0
2024-02-16 13:45:00,72.04,72.06,72.0,72.0,54189.0,69.1763,69.1955,69.1379,69.1379,54189.0
2024-02-16 13:50:00,72.0,72.02,71.98,72.0,18379.0,69.1379,69.1571,69.1187,69.1379,18379.0
2024-02-16 13:55:00,72.01,72.04,72.0,72.03,24833.0,69.1475,69.1763,69.1379,69.1667,24833.0
2024-02-16 14:00:00,72.03,72.04,71.98,72.02,31497.0,69.1667,69.1763,69.1187,69.1571,31497.0
2024-02-16 14:05:00,72.01,72.03,71.99,72.03,67554.0,69.1475,69.1667,69.1283,69.1667,67554.0
2024-02-16 14:10:00,72.03,72.05,72.0,72.02,23463.0,69.1667,69.1859,69.1379,69.1571,23463.0
2024-02-16 14:15:00,72.01,72.05,72.01,72.03,25191.0,69.1475,69.1859,69.1475,69.1667,25191.0
2024-02-16 14:20:00,72.03,72.04,71.99,72.01,31218.0,69.1667,69.1763,69.1283,69.1475,31218.0
2024-02-16 14:25:00,72.0,72.02,71.99,72.0,25384.0,69.1379,69.1571,69.1283,69.1379,25384.0
2024-02-16 14:30:00,71.99,72.0,71.93,71.94,27941.0,69.1283,69.1379,69.0706,69.0802,27941.0
2024-02-16 14:35:00,71.94,72.0,71.91,71.98,56467.0,69.0802,69.1379,69.0514,69.1187,56467.0
2024-02-16 14:40:00,71.98,72.03,71.96,72.03,23393.0,69.1187,69.1667,69.0995,69.1667,23393.0
2024-02-16 14:45:00,72.03,72.03,71.79,71.84,56077.0,69.1667,69.1667,68.9362,68.9842,56077.0
2024-02-16 14:50:00,71.84,71.87,71.79,71.8,27437.0,68.9842,69.013,68.9362,68.9458,27437.0
2024-02-16 14:55:00,71.79,71.81,71.71,71.77,26604.0,68.9362,68.9554,68.8594,68.917,26604.0
2024-02-16 15:00:00,71.77,71.79,71.74,71.78,40432.0,68.917,68.9362,68.8882,68.9266,40432.0
2024-02-16 15:05:00,71.78,71.8,71.75,71.8,29833.0,68.9266,68.9458,68.8978,68.9458,29833.0
2024-02-16 15:10:00,71.79,71.79,71.72,71.73,41834.0,68.9362,68.9362,68.869,68.8786,41834.0
2024-02-16 15:15:00,71.72,71.83,71.71,71.82,48180.0,68.869,68.9746,68.8594,68.965,48180.0
2024-02-16 15:20:00,71.83,71.89,71.81,71.87,52758.0,68.9746,69.0322,68.9554,69.013,52758.0
2024-02-16 15:25:00,71.87,71.9,71.82,71.9,42458.0,69.013,69.0418,68.965,69.0418,42458.0
2024-02-16 15:30:00,71.89,72.01,71.89,71.99,47888.0,69.0322,69.1475,69.0322,69.1283,47888.0
2024-02-16 15:35:00,71.99,72.06,71.97,72.0,122199.0,69.1283,69.1955,69.1091,69.1379,122199.0
2024-02-16 15:40:00,72.01,72.01,71.89,71.92,82842.0,69.1475,69.1475,69.0322,69.061,82842.0
2024-02-16 15:45:00,71.92,71.95,71.87,71.9,87124.0,69.061,69.0899,69.013,69.0418,87124.0
2024-02-16 15:50:00,71.9,72.01,71.86,71.95,211489.0,69.0418,69.1475,69.0034,69.0899,211489.0
2024-02-16 15:55:00,71.95,72.01,71.92,71.98,531511.0,69.0899,69.1475,69.061,69.1187,531511.0
2024-02-20 09:30:00,72.51,72.55,72.25,72.33,268522.0,69.6276,69.666,69.3779,69.4547,268522.0
2024-02-20 09:35:00,72.34,72.73,72.29,72.67,83405.0,69.4643,69.8388,69.4163,69.7812,83405.0
2024-02-20 09:40:00,72.64,73.0,72.62,72.95,65444.0,69.7524,70.0981,69.7332,70.0501,65444.0
2024-02-20 09:45:00,72.96,73.06,72.9,73.0,85661.0,70.0597,70.1557,70.0021,70.0981,85661.0
2024-02-20 09:50:00,73.01,73.35,73.0,73.28,163814.0,70.1077,70.4342,70.0981,70.367,163814.0
2024-02-20 09:55:00,73.28,73.38,73.12,73.13,85901.0,70.367,70.463,70.2133,70.2229,85901.0
2024-02-20 10:00:00,73.12,73.31,73.08,73.25,75620.0,70.2133,70.3958,70.1749,70.3382,75620.0
2024-02-20 10:05:00,73.25,73.29,73.06,73.11,39611.0,70.3382,70.3766,70.1557,70.2037,39611.0
2024-02-20 10:10:00,73.09,73.2,73.04,73.04,50833.0,70.1845,70.2902,70.1365,70.1365,50833.0
2024-02-20 10:15:00,73.04,73.24,73.02,73.23,63787.0,70.1365,70.3286,70.1173,70.319,63787.0
2024-02-20 10:20:00,73.23,73.29,73.16,73.18,50267.0,70.319,70.3766,70.2518,70.271,50267.0
2024-02-20 10:25:00,73.19,73.26,73.1,73.14,50758.0,70.2806,70.3478,70.1941,70.2325,50758.0
2024-02-20 10:30:00,73.14,73.17,73.06,73.16,67609.0,70.2325,70.2614,70.1557,70.2518,67609.0
2024-02-20 10:35:00,73.13,73.19,73.09,73.19,34956.0,70.2229,70.2806,70.1845,70.2806,34956.0
2024-02-20 10:40:00,73.19,73.19,73.02,73.06,111505.0,70.2806,70.2806,70.1173,70.1557,111505.0
2024-02-20 10:45:00,73.07,73.1,72.92,73.02,79101.0,70.1653,70.1941,70.0213,70.1173,79101.0
2024-02-20 10:50:00,73.01,73.05,72.9,72.9,26150.0,70.1077,70.1461,70.0021,70.0021,26150.0
2024-02-20 10:55:00,72.9,72.91,72.74,72.79,29217.0,70.0021,70.0117,69.8484,69.8965,29217.0
2024-02-20 11:00:00,72.8,72.83,72.67,72.75,50417.0,69.9061,69.9349,69.7812,69.858,50417.0
2024-02-20 11:05:00,72.74,72.75,72.67,72.75,23580.0,69.8484,69.858,69.7812,69.858,23580.0
2024-02-20 11:10:00,72.74,72.81,72.7,72.8,29749.0,69.8484,69.9157,69.81,69.9061,29749.0
2024-02-20 11:15:00,72.81,72.84,72.76,72.84,30100.0,69.9157,69.9445,69.8677,69.9445,30100.0
2024-02-20 11:20:00,72.83,72.86,72.81,72.84,32624.0,69.9349,69.9637,69.9157,69.9445,32624.0
2024-02-20 11:25:00,72.84,72.88,72.79,72.83,29013.0,69.9445,69.9829,69.8965,69.9349,29013.0
2024-02-20 11:30:00,72.84,72.87,72.8,72.86,19874.0,69.9445,69.9733,69.9061,69.9637,19874.0
2024-02-20 11:35:00,72.87,72.91,72.86,72.91,21428.0,69.9733,70.0117,69.9637,70.0117,21428.0
2024-02-20 11:40:00,72.9,72.92,72.82,72.83,27852.0,70.0021,70.0213,69.9253,69.9349,27852.0
2024-02-20 11:45:00,72.83,72.86,72.82,72.85,27321.0,69.9349,69.9637,69.9253,69.9541,27321.0
2024-02-20 11:50:00,72.85,72.9,72.85,72.88,21851.0,69.9541,70.0021,69.9541,69.9829,21851.0
2024-02-20 11:55:00,72.89,72.93,72.86,72.89,18777.0,69.9925,70.0309,69.9637,69.9925,18777.0
2024-02-20 12:00:00,72.9,72.93,72.83,72.87,27771.0,70.0021,70.0309,69.9349,69.9733,27771.0
2024-02-20 12:05:00,72.87,72.96,72.85,72.94,22955.0,69.9733,70.0597,69.9541,70.0405,22955.0
2024-02-20 12:10:00,72.93,72.96,72.89,72.93,21670.0,70.0309,70.0597,69.9925,70.0309,21670.0
2024-02-20 12:15:00,72.94,73.02,72.93,72.97,89672.0,70.0405,70.1173,70.0309,70.0693,89672.0
2024-02-20 12:20:00,72.98,73.05,72.98,73.03,34345.0,70.0789,70.1461,70.0789,70.1269,34345.0
2024-02-20 12:25:00,73.02,73.06,72.96,72.97,27606.0,70.1173,70.1557,70.0597,70.0693,27606.0
2024-02-20 12:30:00,72.97,72.99,72.94,72.98,24446.0,70.0693,70.0885,70.0405,70.0789,24446.0
2024-02-20 12:35:00,72.98,73.03,72.95,72.99,144056.0,70.0789,70.1269,70.0501,70.0885,144056.0
2024-02-20 12:40:00,73.0,73.03,72.99,73.0,36756.0,70.0981,70.1269,70.0885,70.0981,36756.0
2024-02-20 12:45:00,73.0,73.02,72.92,72.95,33571.0,70.0981,70.1173,70.0213,70.0501,33571.0
2024-02-20 12:50:00,72.95,73.03,72.95,73.03,47399.0,70.0501,70.1269,70.0501,70.1269,47399.0
2024-02-20 12:55:00,73.03,73.12,73.02,73.09,18370.0,70.1269,70.2133,70.1173,70.1845,18370.0
2024-02-20 13:00:00,73.09,73.11,73.05,73.09,29762.0,70.1845,70.2037,70.1461,70.1845,29762.0
2024-02-20 13:05:00,73.1,73.17,73.1,73.16,26261.0,70.1941,70.2614,70.1941,70.2518,26261.0
2024-02-20 13:10:00,73.16,73.17,73.13,73.15,16177.0,70.2518,70.2614,70.2229,70.2421,16177.0
2024-02-20 13:15:00,73.15,73.17,73.1,73.17,38922.0,70.2421,70.2614,70.1941,70.2614,38922.0
2024-02-20 13:20:00,73.17,73.17,73.13,73.17,17296.0,70.2614,70.2614,70.2229,70.2614,17296.0
2024-02-20 13:25:00,73.17,73.17,73.07,73.12,18895.0,70.2614,70.2614,70.1653,70.2133,18895.0
2024-02-20 13:30:00,73.12,73.14,73.07,73.14,17802.0,70.2133,70.2325,70.1653,70.2325,17802.0
2024-02-20 13:35:00,73.15,73.17,73.1,73.12,18534.0,70.2421,70.2614,70.1941,70.2133,18534.0
2024-02-20 13:40:00,73.11,73.15,73.08,73.13,25257.0,70.2037,70.2421,70.1749,70.2229,25257.0
2024-02-20 13:45:00,73.13,73.16,73.1,73.15,20030.0,70.2229,70.2518,70.1941,70.2421,20030.0
2024-02-20 13:50:00,73.15,73.2,73.13,73.14,29186.0,70.2421,70.2902,70.2229,70.2325,29186.0
2024-02-20 13:55:00,73.13,73.15,73.11,73.12,25500.0,70.2229,70.2421,70.2037,70.2133,25500.0
2024-02-20 14:00:00,73.12,73.12,73.01,73.03,49770.0,70.2133,70.2133,70.1077,70.1269,49770.0
2024-02-20 14:05:00,73.04,73.07,73.01,73.06,30937.0,70.1365,70.1653,70.1077,70.1557,30937.0
2024-02-20 14:10:00,73.06,73.07,73.0,73.05,38990.0,70.1557,70.1653,70.0981,70.1461,38990.0
2024-02-20 14:15:00,73.05,73.1,73.02,73.09,38003.0,70.1461,70.1941,70.1173,70.1845,38003.0
2024-02-20 14:20:00,73.09,73.09,72.99,73.04,43860.0,70.1845,70.1845,70.0885,70.1365,43860.0
2024-02-20 14:25:00,73.03,73.07,73.01,73.07,28043.0,70.1269,70.1653,70.1077,70.1653,28043.0
2024-02-20 14:30:00,73.06,73.07,72.99,73.01,42788.0,70.1557,70.1653,70.0885,70.1077,42788.0
2024-02-20 14:35:00,73.01,73.04,72.97,73.02,28444.0,70.1077,70.1365,70.0693,70.1173,28444.0
2024-02-20 14:40:00,73.01,73.1,73.01,73.04,30510.0,70.1077,70.1941,70.1077,70.1365,30510.0
2024-02-20 14:45:00,73.03,73.08,73.02,73.06,31385.0,70.1269,70.1749,70.1173,70.1557,31385.0
2024-02-20 14:50:00,73.06,73.16,73.04,73.13,38280.0,70.1557,70.2518,70.1365,70.2229,38280.0
2024-02-20 14:55:00,73.12,73.16,73.11,73.16,39169.0,70.2133,70.2518,70.2037,70.2518,39169.0
2024-02-20 15:00:00,73.16,73.17,73.07,73.11,29995.0,70.2518,70.2614,70.1653,70.2037,29995.0
2024-02-20 15:05:00,73.11,73.15,73.1,73.13,23984.0,70.2037,70.2421,70.1941,70.2229,23984.0
2024-02-20 15:10:00,73.13,73.19,73.12,73.17,26441.0,70.2229,70.2806,70.2133,70.2614,26441.0
2024-02-20 15:15:00,73.17,73.19,73.12,73.12,32965.0,70.2614,70.2806,70.2133,70.2133,32965.0
2024-02-20 15:20:00,73.13,73.19,73.13,73.16,38439.0,70.2229,70.2806,70.2229,70.2518,38439.0
2024-02-20 15:25:00,73.16,73.23,73.15,73.22,32507.0,70.2518,70.319,70.2421,70.3094,32507.0
2024-02-20 15:30:00,73.23,73.24,73.11,73.14,77303.0,70.319,70.3286,70.2037,70.2325,77303.0
2024-02-20 15:35:00,73.15,73.24,73.1,73.2,62685.0,70.2421,70.3286,70.1941,70.2902,62685.0
2024-02-20 15:40:00,73.2,73.25,73.1,73.13,86458.0,70.2902,70.3382,70.1941,70.2229,86458.0
2024-02-20 15:45:00,73.12,73.13,72.91,72.95,133003.0,70.2133,70.2229,70.0117,70.0501,133003.0
2024-02-20 15:50:00,72.94,73.06,72.92,72.92,275908.0,70.0405,70.1557,70.0213,70.0213,275908.0
2024-02-20 15:55:00,72.92,73.21,72.92,73.19,668437.0,70.0213,70.2998,70.0213,70.2806,668437.0
2024-02-21 09:30:00,73.62,73.92,73.48,73.61,187517.0,70.6935,70.9815,70.559,70.6839,187517.0
2024-02-21 09:35:00,73.59,73.68,73.49,73.67,110608.0,70.6647,70.7511,70.5686,70.7415,110608.0
2024-02-21 09:40:00,73.68,73.83,73.65,73.83,63026.0,70.7511,70.8951,70.7223,70.8951,63026.0
2024-02-21 09:45:00,73.85,73.89,73.77,73.82,85600.0,70.9143,70.9527,70.8375,70.8855,85600.0
2024-02-21 09:50:00,73.81,73.9,73.71,73.73,57012.0,70.8759,70.9623,70.7799,70.7991,57012.0
2024-02-21 09:55:00,73.73,73.78,73.72,73.76,45800.0,70.7991,70.8471,70.7895,70.8279,45800.0
2024-02-21 10:00:00,73.76,73.76,73.48,73.51,101355.0,70.8279,70.8279,70.559,70.5878,101355.0
2024-02-21 10:05:00,73.51,73.56,73.42,73.55,89030.0,70.5878,70.6358,70.5014,70.6262,89030.0
2024-02-21 10:10:00,73.56,73.66,73.55,73.65,38345.0,70.6358,70.7319,70.6262,70.7223,38345.0
2024-02-21 10:15:00,73.64,73.66,73.54,73.56,39504.0,70.7127,70.7319,70.6166,70.6358,39504.0
2024-02-21 10:20:00,73.56,73.69,73.53,73.65,257283.0,70.6358,70.7607,70.607,70.7223,257283.0
2024-02-21 10:25:00,73.64,73.72,73.62,73.64,45948.0,70.7127,70.7895,70.6935,70.7127,45948.0
2024-02-21 10:30:00,73.64,73.64,73.48,73.51,43771.0,70.7127,70.7127,70.559,70.5878,43771.0
2024-02-21 10:35:00,73.51,73.57,73.48,73.55,36359.0,70.5878,70.6455,70.559,70.6262,36359.0
2024-02-21 10:40:00,73.55,73.61,73.54,73.56,61044.0,70.6262,70.6839,70.6166,70.6358,61044.0
2024-02-21 10:45:00,73.55,73.61,73.54,73.6,38791.0,70.6262,70.6839,70.6166,70.6743,38791.0
2024-02-21 10:50:00,73.6,73.67,73.59,73.66,45499.0,70.6743,70.7415,70.6647,70.7319,45499.0
2024-02-21 10:55:00,73.67,73.7,73.6,73.63,44409.0,70.7415,70.7703,70.6743,70.7031,44409.0
2024-02-21 11:00:00,73.63,73.69,73.6,73.65,46601.0,70.7031,70.7607,70.6743,70.7223,46601.0
2024-02-21 11:05:00,73.65,73.76,73.64,73.74,30731.0,70.7223,70.8279,70.7127,70.8087,30731.0
2024-02-21 11:10:00,73.75,73.75,73.61,73.65,63849.0,70.8183,70.8183,70.6839,70.7223,63849.0
2024-02-21 11:15:00,73.66,73.66,73.58,73.59,60585.0,70.7319,70.7319,70.6551,70.6647,60585.0
2024-02-21 11:20:00,73.59,73.65,73.58,73.62,41614.0,70.6647,70.7223,70.6551,70.6935,41614.0
2024-02-21 11:25:00,73.62,73.65,73.59,73.62,49991.0,70.6935,70.7223,70.6647,70.6935,49991.0
2024-02-21 11:30:00,73.62,73.66,73.6,73.65,35510.0,70.6935,70.7319,70.6743,70.7223,35510.0
2024-02-21 11:35:00,73.65,73.68,73.62,73.67,34377.0,70.7223,70.7511,70.6935,70.7415,34377.0
2024-02-21 11:40:00,73.67,73.69,73.64,73.69,42531.0,70.7415,70.7607,70.7127,70.7607,42531.0
2024-02-21 11:45:00,73.68,73.68,73.62,73.64,73767.0,70.7511,70.7511,70.6935,70.7127,73767.0
2024-02-21 11:50:00,73.64,73.72,73.63,73.72,53327.0,70.7127,70.7895,70.7031,70.7895,53327.0
2024-02-21 11:55:00,73.72,73.74,73.67,73.72,22356.0,70.7895,70.8087,70.7415,70.7895,22356.0
2024-02-21 12:00:00,73.72,73.72,73.65,73.69,33996.0,70.7895,70.7895,70.7223,70.7607,33996.0
2024-02-21 12:05:00,73.69,73.71,73.64,73.67,42056.0,70.7607,70.7799,70.7127,70.7415,42056.0
2024-02-21 12:10:00,73.67,73.74,73.66,73.72,39767.0,70.7415,70.8087,70.7319,70.7895,39767.0
2024-02-21 12:15:00,73.72,73.78,73.71,73.76,25689.0,70.7895,70.8471,70.7799,70.8279,25689.0
2024-02-21 12:20:00,73.76,73.81,73.75,73.81,34436.0,70.8279,70.8759,70.8183,70.8759,34436.0
2024-02-21 12:25:00,73.81,73.82,73.7,73.72,33132.0,70.8759,70.8855,70.7703,70.7895,33132.0
2024-02-21 12:30:00,73.72,73.73,73.64,73.66,42727.0,70.7895,70.7991,70.7127,70.7319,42727.0
2024-02-21 12:35:00,73.65,73.71,73.62,73.68,84880.0,70.7223,70.7799,70.6935,70.7511,84880.0
2024-02-21 12:40:00,73.68,73.69,73.63,73.66,46888.0,70.7511,70.7607,70.7031,70.7319,46888.0
2024-02-21 12:45:00,73.66,73.73,73.66,73.73,27145.0,70.7319,70.7991,70.7319,70.7991,27145.0
2024-02-21 12:50:00,73.73,73.78,73.73,73.76,32177.0,70.7991,70.8471,70.7991,70.8279,32177.0
2024-02-21 12:55:00,73.76,73.8,73.74,73.79,22211.0,70.8279,70.8663,70.8087,70.8567,22211.0
2024-02-21 13:00:00,73.79,73.79,73.67,73.73,53624.0,70.8567,70.8567,70.7415,70.7991,53624.0
2024-02-21 13:05:00,73.72,73.74,73.68,73.73,28400.0,70.7895,70.8087,70.7511,70.7991,28400.0
2024-02-21 13:10:00,73.72,73.77,73.71,73.72,40080.0,70.7895,70.8375,70.7799,70.7895,40080.0
2024-02-21 13:15:00,73.72,73.75,73.68,73.75,52399.0,70.7895,70.8183,70.7511,70.8183,52399.0
2024-02-21 13:20:00,73.75,73.76,73.71,73.71,37342.0,70.8183,70.8279,70.7799,70.7799,37342.0
2024-02-21 13:25:00,73.72,73.78,73.71,73.77,35734.0,70.7895,70.8471,70.7799,70.8375,35734.0
2024-02-21 13:30:00,73.77,73.78,73.71,73.72,28358.0,70.8375,70.8471,70.7799,70.7895,28358.0
2024-02-21 13:35:00,73.72,73.73,73.69,73.7,32088.0,70.7895,70.7991,70.7607,70.7703,32088.0
2024-02-21 13:40:00,73.7,73.75,73.67,73.7,63099.0,70.7703,70.8183,70.7415,70.7703,63099.0
2024-02-21 13:45:00,73.7,73.71,73.65,73.67,24476.0,70.7703,70.7799,70.7223,70.7415,24476.0
2024-02-21 13:50:00,73.66,73.69,73.64,73.67,33361.0,70.7319,70.7607,70.7127,70.7415,33361.0
2024-02-21 13:55:00,73.67,73.7,73.65,73.67,42503.0,70.7415,70.7703,70.7223,70.7415,42503.0
2024-02-21 14:00:00,73.66,73.74,73.62,73.72,45204.0,70.7319,70.8087,70.6935,70.7895,45204.0
2024-02-21 14:05:00,73.72,73.75,73.68,73.69,29857.0,70.7895,70.8183,70.7511,70.7607,29857.0
2024-02-21 14:10:00,73.68,73.71,73.64,73.69,32959.0,70.7511,70.7799,70.7127,70.7607,32959.0
2024-02-21 14:15:00,73.68,73.7,73.64,73.66,22213.0,70.7511,70.7703,70.7127,70.7319,22213.0
2024-02-21 14:20:00,73.66,73.67,73.59,73.62,42825.0,70.7319,70.7415,70.6647,70.6935,42825.0
2024-02-21 14:25:00,73.62,73.62,73.56,73.62,49641.0,70.6935,70.6935,70.6358,70.6935,49641.0
2024-02-21 14:30:00,73.62,73.62,73.57,73.58,55389.0,70.6935,70.6935,70.6455,70.6551,55389.0
2024-02-21 14:35:00,73.59,73.63,73.53,73.55,41840.0,70.6647,70.7031,70.607,70.6262,41840.0
2024-02-21 14:40:00,73.56,73.61,73.55,73.58,31317.0,70.6358,70.6839,70.6262,70.6551,31317.0
2024-02-21 14:45:00,73.58,73.62,73.54,73.56,47319.0,70.6551,70.6935,70.6166,70.6358,47319.0
2024-02-21 14:50:00,73.56,73.59,73.54,73.55,29608.0,70.6358,70.6647,70.6166,70.6262,29608.0
2024-02-21 14:55:00,73.56,73.61,73.55,73.59,37829.0,70.6358,70.6839,70.6262,70.6647,37829.0
2024-02-21 15:00:00,73.59,73.62,73.55,73.59,51856.0,70.6647,70.6935,70.6262,70.6647,51856.0
2024-02-21 15:05:00,73.59,73.61,73.57,73.59,62186.0,70.6647,70.6839,70.6455,70.6647,62186.0
2024-02-21 15:10:00,73.59,73.6,73.54,73.59,46626.0,70.6647,70.6743,70.6166,70.6647,46626.0
2024-02-21 15:15:00,73.59,73.62,73.55,73.58,64470.0,70.6647,70.6935,70.6262,70.6551,64470.0
2024-02-21 15:20:00,73.58,73.58,73.49,73.52,79195.0,70.6551,70.6551,70.5686,70.5974,79195.0
2024-02-21 15:25:00,73.51,73.54,73.48,73.51,55511.0,70.5878,70.6166,70.559,70.5878,55511.0
2024-02-21 15:30:00,73.51,73.54,73.48,73.52,85114.0,70.5878,70.6166,70.559,70.5974,85114.0
2024-02-21 15:35:00,73.52,73.66,73.52,73.62,74428.0,70.5974,70.7319,70.5974,70.6935,74428.0
2024-02-21 15:40:00,73.62,73.62,73.55,73.56,125671.0,70.6935,70.6935,70.6262,70.6358,125671.0
2024-02-21 15:45:00,73.56,73.56,73.45,73.5,175223.0,70.6358,70.6358,70.5302,70.5782,175223.0
2024-02-21 15:50:00,73.5,73.74,73.5,73.65,270656.0,70.5782,70.8087,70.5782,70.7223,270656.0
2024-02-21 15:55:00,73.65,73.84,73.64,73.81,632343.0,70.7223,70.9047,70.7127,70.8759,632343.0
2024-02-22 09:30:00,73.13,73.3,73.0,73.25,178398.0,70.2229,70.3862,70.0981,70.3382,178398.0
2024-02-22 09:35:00,73.24,73.33,73.13,73.21,77650.0,70.3286,70.415,70.2229,70.2998,77650.0
2024-02-22 09:40:00,73.19,73.25,73.13,73.22,89045.0,70.2806,70.3382,70.2229,70.3094,89045.0
2024-02-22 09:45:00,73.23,73.39,73.19,73.35,57327.0,70.319,70.4726,70.2806,70.4342,57327.0
2024-02-22 09:50:00,73.36,73.46,73.29,73.46,46146.0,70.4438,70.5398,70.3766,70.5398,46146.0
2024-02-22 09:55:00,73.46,73.51,73.35,73.37,55883.0,70.5398,70.5878,70.4342,70.4534,55883.0
2024-02-22 10:00:00,73.37,73.4,73.29,73.4,68059.0,70.4534,70.4822,70.3766,70.4822,68059.0
2024-02-22 10:05:00,73.39,73.39,73.23,73.25,61654.0,70.4726,70.4726,70.319,70.3382,61654.0
2024-02-22 10:10:00,73.25,73.29,73.17,73.23,93620.0,70.3382,70.3766,70.2614,70.319,93620.0
2024-02-22 10:15:00,73.23,73.25,73.18,73.23,98367.0,70.319,70.3382,70.271,70.319,98367.0
2024-02-22 10:20:00,73.24,73.31,73.13,73.27,73446.0,70.3286,70.3958,70.2229,70.3574,73446.0
2024-02-22 10:25:00,73.27,73.45,73.27,73.44,56791.0,70.3574,70.5302,70.3574,70.5206,56791.0
2024-02-22 10:30:00,73.43,73.6,73.41,73.53,59686.0,70.511,70.6743,70.4918,70.607,59686.0
2024-02-22 10:35:00,73.54,73.58,73.49,73.51,48435.0,70.6166,70.6551,70.5686,70.5878,48435.0
2024-02-22 10:40:00,73.52,73.75,73.51,73.71,44667.0,70.5974,70.8183,70.5878,70.7799,44667.0
2024-02-22 10:45:00,73.71,73.75,73.61,73.64,37069.0,70.7799,70.8183,70.6839,70.7127,37069.0
2024-02-22 10:50:00,73.64,73.64,73.49,73.52,58179.0,70.7127,70.7127,70.5686,70.5974,58179.0
2024-02-22 10:55:00,73.52,73.63,73.48,73.6,38366.0,70.5974,70.7031,70.559,70.6743,38366.0
2024-02-22 11:00:00,73.61,73.61,73.47,73.5,46777.0,70.6839,70.6839,70.5494,70.5782,46777.0
2024-02-22 11:05:00,73.5,73.53,73.47,73.53,31113.0,70.5782,70.607,70.5494,70.607,31113.0
2024-02-22 11:10:00,73.52,73.61,73.52,73.56,52198.0,70.5974,70.6839,70.5974,70.6358,52198.0
2024-02-22 11:15:00,73.56,73.63,73.54,73.62,39550.0,70.6358,70.7031,70.6166,70.6935,39550.0
2024-02-22 11:20:00,73.63,73.64,73.55,73.61,34928.0,70.7031,70.7127,70.6262,70.6839,34928.0
2024-02-22 11:25:00,73.62,73.64,73.57,73.62,47061.0,70.6935,70.7127,70.6455,70.6935,47061.0
2024-02-22 11:30:00,73.62,73.65,73.57,73.63,67079.0,70.6935,70.7223,70.6455,70.7031,67079.0
2024-02-22 11:35:00,73.63,73.69,73.61,73.67,51583.0,70.7031,70.7607,70.6839,70.7415,51583.0
2024-02-22 11:40:00,73.67,73.83,73.65,73.83,36176.0,70.7415,70.8951,70.7223,70.8951,36176.0
2024-02-22 11:45:00,73.82,73.83,73.68,73.7,42634.0,70.8855,70.8951,70.7511,70.7703,42634.0
2024-02-22 11:50:00,73.7,73.75,73.68,73.72,32576.0,70.7703,70.8183,70.7511,70.7895,32576.0
2024-02-22 11:55:00,73.72,73.75,73.69,73.72,27923.0,70.7895,70.8183,70.7607,70.7895,27923.0
2024-02-22 12:00:00,73.72,73.75,73.67,73.73,35977.0,70.7895,70.8183,70.7415,70.7991,35977.0
2024-02-22 12:05:00,73.72,73.75,73.68,73.72,37735.0,70.7895,70.8183,70.7511,70.7895,37735.0
2024-02-22 12:10:00,73.71,73.77,73.69,73.7,25674.0,70.7799,70.8375,70.7607,70.7703,25674.0
2024-02-22 12:15:00,73.71,73.76,73.69,73.76,29485.0,70.7799,70.8279,70.7607,70.8279,29485.0
2024-02-22 12:20:00,73.76,73.81,73.74,73.79,17125.0,70.8279,70.8759,70.8087,70.8567,17125.0
2024-02-22 12:25:00,73.8,73.82,73.76,73.77,18195.0,70.8663,70.8855,70.8279,70.8375,18195.0
2024-02-22 12:30:00,73.77,73.8,73.71,73.77,30857.0,70.8375,70.8663,70.7799,70.8375,30857.0
2024-02-22 12:35:00,73.77,73.77,73.7,73.72,34732.0,70.8375,70.8375,70.7703,70.7895,34732.0
2024-02-22 12:40:00,73.72,73.76,73.71,73.75,18031.0,70.7895,70.8279,70.7799,70.8183,18031.0
2024-02-22 12:45:00,73.75,73.77,73.73,73.76,18422.0,70.8183,70.8375,70.7991,70.8279,18422.0
2024-02-22 12:50:00,73.77,73.79,73.71,73.74,27432.0,70.8375,70.8567,70.7799,70.8087,27432.0
2024-02-22 12:55:00,73.73,73.76,73.7,73.7,37826.0,70.7991,70.8279,70.7703,70.7703,37826.0
2024-02-22 13:00:00,73.7,73.75,73.67,73.67,107994.0,70.7703,70.8183,70.7415,70.7415,107994.0
2024-02-22 13:05:00,73.65,73.68,73.62,73.67,27024.0,70.7223,70.7511,70.6935,70.7415,27024.0
2024-02-22 13:10:00,73.66,73.7,73.63,73.67,31151.0,70.7319,70.7703,70.7031,70.7415,31151.0
2024-02-22 13:15:00,73.65,73.72,73.63,73.7,34961.0,70.7223,70.7895,70.7031,70.7703,34961.0
2024-02-22 13:20:00,73.7,73.76,73.68,73.76,45789.0,70.7703,70.8279,70.7511,70.8279,45789.0
2024-02-22 13:25:00,73.76,73.8,73.74,73.78,33103.0,70.8279,70.8663,70.8087,70.8471,33103.0
2024-02-22 13:30:00,73.78,73.81,73.75,73.8,52351.0,70.8471,70.8759,70.8183,70.8663,52351.0
2024-02-22 13:35:00,73.8,73.84,73.75,73.84,61313.0,70.8663,70.9047,70.8183,70.9047,61313.0
2024-02-22 13:40:00,73.84,73.89,73.83,73.87,41642.0,70.9047,70.9527,70.8951,70.9335,41642.0
2024-02-22 13:45:00,73.87,73.87,73.8,73.83,40337.0,70.9335,70.9335,70.8663,70.8951,40337.0
2024-02-22 13:50:00,73.83,73.86,73.81,73.82,23708.0,70.8951,70.9239,70.8759,70.8855,23708.0
2024-02-22 13:55:00,73.83,73.85,73.83,73.85,15656.0,70.8951,70.9143,70.8951,70.9143,15656.0
2024-02-22 14:00:00,73.84,73.94,73.84,73.92,27261.0,70.9047,71.0007,70.9047,70.9815,27261.0
2024-02-22 14:05:00,73.92,73.94,73.9,73.91,18537.0,70.9815,71.0007,70.9623,70.9719,18537.0
2024-02-22 14:10:00,73.91,73.91,73.86,73.91,27863.0,70.9719,70.9719,70.9239,70.9719,27863.0
2024-02-22 14:15:00,73.9,73.92,73.87,73.92,24963.0,70.9623,70.9815,70.9335,70.9815,24963.0
2024-02-22 14:20:00,73.92,73.92,73.86,73.91,28675.0,70.9815,70.9815,70.9239,70.9719,28675.0
2024-02-22 14:25:00,73.91,73.94,73.89,73.91,40019.0,70.9719,71.0007,70.9527,70.9719,40019.0
2024-02-22 14:30:00,73.91,73.93,73.84,73.88,31404.0,70.9719,70.9911,70.9047,70.9431,31404.0
2024-02-22 14:35:00,73.88,73.94,73.84,73.94,22752.0,70.9431,71.0007,70.9047,71.0007,22752.0
2024-02-22 14:40:00,73.94,73.98,73.89,73.95,41187.0,71.0007,71.0392,70.9527,71.0103,41187.0
2024-02-22 14:45:00,73.95,73.96,73.89,73.92,40137.0,71.0103,71.0199,70.9527,70.9815,40137.0
2024-02-22 14:50:00,73.92,73.96,73.9,73.95,41876.0,70.9815,71.0199,70.9623,71.0103,41876.0
2024-02-22 14:55:00,73.95,73.98,73.9,73.95,58199.0,71.0103,71.0392,70.9623,71.0103,58199.0
2024-02-22 15:00:00,73.95,74.04,73.95,74.03,60429.0,71.0103,71.0968,71.0103,71.0872,60429.0
2024-02-22 15:05:00,74.02,74.03,73.97,73.99,43476.0,71.0776,71.0872,71.0296,71.0488,43476.0
2024-02-22 15:10:00,74.0,74.03,73.96,74.0,56833.0,71.0584,71.0872,71.0199,71.0584,56833.0
2024-02-22 15:15:00,74.0,74.04,73.98,74.02,44327.0,71.0584,71.0968,71.0392,71.0776,44327.0
2024-02-22 15:20:00,74.02,74.09,73.99,74.04,42393.0,71.0776,71.1448,71.0488,71.0968,42393.0
2024-02-22 15:25:00,74.03,74.11,74.03,74.09,88041.0,71.0872,71.164,71.0872,71.1448,88041.0
2024-02-22 15:30:00,74.1,74.13,74.07,74.09,139722.0,71.1544,71.1832,71.1256,71.1448,139722.0
2024-02-22 15:35:00,74.09,74.11,73.99,74.03,77191.0,71.1448,71.164,71.0488,71.0872,77191.0
2024-02-22 15:40:00,74.03,74.1,74.03,74.03,215936.0,71.0872,71.1544,71.0872,71.0872,215936.0
2024-02-22 15:45:00,74.03,74.06,74.0,74.03,93004.0,71.0872,71.116,71.0584,71.0872,93004.0
2024-02-22 15:50:00,74.03,74.15,74.02,74.08,280179.0,71.0872,71.2024,71.0776,71.1352,280179.0
2024-02-22 15:55:00,74.09,74.35,74.07,74.11,695275.0,71.1448,71.3944,71.1256,71.164,695275.0
2024-02-23 09:30:00,74.06,74.31,74.03,74.17,147078.0,71.116,71.356,71.0872,71.2216,147078.0
2024-02-23 09:35:00,74.17,74.29,74.11,74.29,25415.0,71.2216,71.3368,71.164,71.3368,25415.0
2024-02-23 09:40:00,74.3,74.42,74.23,74.42,33590.0,71.3464,71.4617,71.2792,71.4617,33590.0
2024-02-23 09:45:00,74.42,74.55,74.39,74.55,33110.0,71.4617,71.5865,71.4329,71.5865,33110.0
2024-02-23 09:50:00,74.54,74.55,74.45,74.55,35879.0,71.5769,71.5865,71.4905,71.5865,35879.0
2024-02-23 09:55:00,74.53,74.69,74.52,74.67,51335.0,71.5673,71.7209,71.5577,71.7017,51335.0
2024-02-23 10:00:00,74.67,74.68,74.54,74.64,30123.0,71.7017,71.7113,71.5769,71.6729,30123.0
2024-02-23 10:05:00,74.64,74.74,74.64,74.73,30432.0,71.6729,71.7689,71.6729,71.7593,30432.0
2024-02-23 10:10:00,74.75,74.77,74.64,74.72,59739.0,71.7785,71.7978,71.6729,71.7497,59739.0
2024-02-23 10:15:00,74.73,74.74,74.66,74.69,25648.0,71.7593,71.7689,71.6921,71.7209,25648.0
2024-02-23 10:20:00,74.7,74.81,74.7,74.8,32876.0,71.7305,71.8362,71.7305,71.8266,32876.0
2024-02-23 10:25:00,74.8,74.97,74.8,74.97,49407.0,71.8266,71.9898,71.8266,71.9898,49407.0
2024-02-23 10:30:00,74.97,75.04,74.97,75.01,131053.0,71.9898,72.057,71.9898,72.0282,131053.0
2024-02-23 10:35:00,75.0,75.01,74.91,74.92,76532.0,72.0186,72.0282,71.9322,71.9418,76532.0
2024-02-23 10:40:00,74.92,75.0,74.88,74.99,72942.0,71.9418,72.0186,71.9034,72.009,72942.0
2024-02-23 10:45:00,74.99,75.0,74.89,74.91,116022.0,72.009,72.0186,71.913,71.9322,116022.0
2024-02-23 10:50:00,74.91,74.91,74.73,74.73,37583.0,71.9322,71.9322,71.7593,71.7593,37583.0
2024-02-23 10:55:00,74.71,74.78,74.69,74.72,65362.0,71.7401,71.8074,71.7209,71.7497,65362.0
2024-02-23 11:00:00,74.73,74.78,74.65,74.65,24279.0,71.7593,71.8074,71.6825,71.6825,24279.0
2024-02-23 11:05:00,74.66,74.76,74.65,74.73,41508.0,71.6921,71.7881,71.6825,71.7593,41508.0
2024-02-23 11:10:00,74.73,74.74,74.64,74.69,37653.0,71.7593,71.7689,71.6729,71.7209,37653.0
2024-02-23 11:15:00,74.68,74.68,74.6,74.67,31403.0,71.7113,71.7113,71.6345,71.7017,31403.0
2024-02-23 11:20:00,74.66,74.68,74.6,74.61,31756.0,71.6921,71.7113,71.6345,71.6441,31756.0
2024-02-23 11:25:00,74.61,74.61,74.53,74.53,26506.0,71.6441,71.6441,71.5673,71.5673,26506.0
2024-02-23 11:30:00,74.53,74.54,74.49,74.5,26637.0,71.5673,71.5769,71.5289,71.5385,26637.0
2024-02-23 11:35:00,74.49,74.58,74.48,74.57,28739.0,71.5289,71.6153,71.5193,71.6057,28739.0
2024-02-23 11:40:00,74.57,74.57,74.52,74.52,22190.0,71.6057,71.6057,71.5577,71.5577,22190.0
2024-02-23 11:45:00,74.52,74.59,74.51,74.56,24599.0,71.5577,71.6249,71.5481,71.5961,24599.0
2024-02-23 11:50:00,74.56,74.57,74.5,74.53,24770.0,71.5961,71.6057,71.5385,71.5673,24770.0
2024-02-23 11:55:00,74.53,74.55,74.5,74.53,33885.0,71.5673,71.5865,71.5385,71.5673,33885.0
2024-02-23 12:00:00,74.53,74.53,74.46,74.46,25028.0,71.5673,71.5673,71.5001,71.5001,25028.0
2024-02-23 12:05:00,74.45,74.49,74.43,74.48,34211.0,71.4905,71.5289,71.4713,71.5193,34211.0
2024-02-23 12:10:00,74.48,74.56,74.44,74.55,23674.0,71.5193,71.5961,71.4809,71.5865,23674.0
2024-02-23 12:15:00,74.55,74.6,74.54,74.55,33653.0,71.5865,71.6345,71.5769,71.5865,33653.0
2024-02-23 12:20:00,74.56,74.57,74.52,74.56,30769.0,71.5961,71.6057,71.5577,71.5961,30769.0
2024-02-23 12:25:00,74.56,74.57,74.54,74.57,25082.0,71.5961,71.6057,71.5769,71.6057,25082.0
2024-02-23 12:30:00,74.56,74.58,74.48,74.48,28364.0,71.5961,71.6153,71.5193,71.5193,28364.0
2024-02-23 12:35:00,74.48,74.49,74.39,74.42,26090.0,71.5193,71.5289,71.4329,71.4617,26090.0
2024-02-23 12:40:00,74.41,74.43,74.34,74.37,52175.0,71.4521,71.4713,71.3848,71.4137,52175.0
2024-02-23 12:45:00,74.37,74.38,74.32,74.33,19044.0,71.4137,71.4233,71.3656,71.3752,19044.0
2024-02-23 12:50:00,74.33,74.34,74.3,74.32,18476.0,71.3752,71.3848,71.3464,71.3656,18476.0
2024-02-23 12:55:00,74.32,74.34,74.31,74.31,21322.0,71.3656,71.3848,71.356,71.356,21322.0
2024-02-23 13:00:00,74.31,74.33,74.24,74.27,40004.0,71.356,71.3752,71.2888,71.3176,40004.0
2024-02-23 13:05:00,74.27,74.27,74.17,74.18,20989.0,71.3176,71.3176,71.2216,71.2312,20989.0
2024-02-23 13:10:00,74.17,74.22,74.16,74.17,14001.0,71.2216,71.2696,71.212,71.2216,14001.0
2024-02-23 13:15:00,74.17,74.17,74.13,74.14,16149.0,71.2216,71.2216,71.1832,71.1928,16149.0
2024-02-23 13:20:00,74.13,74.16,74.11,74.16,21434.0,71.1832,71.212,71.164,71.212,21434.0
2024-02-23 13:25:00,74.17,74.23,74.16,74.22,37855.0,71.2216,71.2792,71.212,71.2696,37855.0
2024-02-23 13:30:00,74.22,74.28,74.21,74.28,23757.0,71.2696,71.3272,71.26,71.3272,23757.0
2024-02-23 13:35:00,74.27,74.3,74.25,74.27,17787.0,71.3176,71.3464,71.2984,71.3176,17787.0
2024-02-23 13:40:00,74.27,74.28,74.25,74.26,15597.0,71.3176,71.3272,71.2984,71.308,15597.0
2024-02-23 13:45:00,74.27,74.28,74.24,74.26,16369.0,71.3176,71.3272,71.2888,71.308,16369.0
2024-02-23 13:50:00,74.26,74.31,74.25,74.26,14622.0,71.308,71.356,71.2984,71.308,14622.0
2024-02-23 13:55:00,74.27,74.3,74.26,74.27,14835.0,71.3176,71.3464,71.308,71.3176,14835.0
2024-02-23 14:00:00,74.27,74.28,74.22,74.23,21809.0,71.3176,71.3272,71.2696,71.2792,21809.0
2024-02-23 14:05:00,74.23,74.25,74.21,74.22,20377.0,71.2792,71.2984,71.26,71.2696,20377.0
2024-02-23 14:10:00,74.21,74.25,74.2,74.24,26201.0,71.26,71.2984,71.2504,71.2888,26201.0
2024-02-23 14:15:00,74.24,74.24,74.2,74.23,19396.0,71.2888,71.2888,71.2504,71.2792,19396.0
2024-02-23 14:20:00,74.23,74.27,74.22,74.24,24349.0,71.2792,71.3176,71.2696,71.2888,24349.0
2024-02-23 14:25:00,74.25,74.28,74.24,74.25,21343.0,71.2984,71.3272,71.2888,71.2984,21343.0
2024-02-23 14:30:00,74.25,74.26,74.2,74.25,30595.0,71.2984,71.308,71.2504,71.2984,30595.0
2024-02-23 14:35:00,74.25,74.25,74.2,74.25,19904.0,71.2984,71.2984,71.2504,71.2984,19904.0
2024-02-23 14:40:00,74.26,74.26,74.21,74.26,21086.0,71.308,71.308,71.26,71.308,21086.0
2024-02-23 14:45:00,74.25,74.26,74.22,74.25,19643.0,71.2984,71.308,71.2696,71.2984,19643.0
2024-02-23 14:50:00,74.25,74.29,74.23,74.28,22952.0,71.2984,71.3368,71.2792,71.3272,22952.0
2024-02-23 14:55:00,74.28,74.29,74.24,74.28,41193.0,71.3272,71.3368,71.2888,71.3272,41193.0
2024-02-23 15:00:00,74.28,74.34,74.26,74.31,32000.0,71.3272,71.3848,71.308,71.356,32000.0
2024-02-23 15:05:00,74.31,74.32,74.26,74.26,28878.0,71.356,71.3656,71.308,71.308,28878.0
2024-02-23 15:10:00,74.26,74.28,74.23,74.26,37476.0,71.308,71.3272,71.2792,71.308,37476.0
2024-02-23 15:15:00,74.25,74.3,74.25,74.26,33690.0,71.2984,71.3464,71.2984,71.308,33690.0
2024-02-23 15:20:00,74.27,74.28,74.23,74.26,30262.0,71.3176,71.3272,71.2792,71.308,30262.0
2024-02-23 15:25:00,74.26,74.3,74.25,74.25,31688.0,71.308,71.3464,71.2984,71.2984,31688.0
2024-02-23 15:30:00,74.26,74.26,74.17,74.17,43355.0,71.308,71.308,71.2216,71.2216,43355.0
2024-02-23 15:35:00,74.17,74.18,74.1,74.12,53364.0,71.2216,71.2312,71.1544,71.1736,53364.0
2024-02-23 15:40:00,74.12,74.15,74.03,74.04,62836.0,71.1736,71.2024,71.0872,71.0968,62836.0
2024-02-23 15:45:00,74.05,74.1,74.03,74.09,76127.0,71.1064,71.1544,71.0872,71.1448,76127.0
2024-02-23 15:50:00,74.09,74.13,73.98,74.06,180414.0,71.1448,71.1832,71.0392,71.116,180414.0
2024-02-23 15:55:00,74.06,74.06,73.98,73.98,439193.0,71.116,71.116,71.0392,71.0392,439193.0
2024-02-26 09:30:00,73.9,74.01,73.71,73.95,89268.0,70.9623,71.068,70.7799,71.0103,89268.0
2024-02-26 09:35:00,73.95,74.04,73.88,73.95,25703.0,71.0103,71.0968,70.9431,71.0103,25703.0
2024-02-26 09:40:00,73.93,74.02,73.91,73.97,18280.0,70.9911,71.0776,70.9719,71.0296,18280.0
2024-02-26 09:45:00,73.97,73.97,73.79,73.79,35072.0,71.0296,71.0296,70.8567,70.8567,35072.0
2024-02-26 09:50:00,73.8,73.89,73.75,73.81,49725.0,70.8663,70.9527,70.8183,70.8759,49725.0
2024-02-26 09:55:00,73.79,73.79,73.63,73.7,24234.0,70.8567,70.8567,70.7031,70.7703,24234.0
2024-02-26 10:00:00,73.7,73.78,73.65,73.76,62786.0,70.7703,70.8471,70.7223,70.8279,62786.0
2024-02-26 10:05:00,73.75,73.75,73.57,73.58,26286.0,70.8183,70.8183,70.6455,70.6551,26286.0
2024-02-26 10:10:00,73.59,73.66,73.58,73.6,25915.0,70.6647,70.7319,70.6551,70.6743,25915.0
2024-02-26 10:15:00,73.59,73.61,73.5,73.51,35957.0,70.6647,70.6839,70.5782,70.5878,35957.0
2024-02-26 10:20:00,73.5,73.56,73.47,73.48,42217.0,70.5782,70.6358,70.5494,70.559,42217.0
2024-02-26 10:25:00,73.48,73.52,73.44,73.51,20422.0,70.559,70.5974,70.5206,70.5878,20422.0
2024-02-26 10:30:00,73.51,73.55,73.46,73.5,23213.0,70.5878,70.6262,70.5398,70.5782,23213.0
2024-02-26 10:35:00,73.49,73.57,73.46,73.5,26057.0,70.5686,70.6455,70.5398,70.5782,26057.0
2024-02-26 10:40:00,73.51,73.55,73.43,73.43,52386.0,70.5878,70.6262,70.511,70.511,52386.0
2024-02-26 10:45:00,73.43,73.47,73.34,73.36,23192.0,70.511,70.5494,70.4246,70.4438,23192.0
2024-02-26 10:50:00,73.37,73.39,73.29,73.33,34731.0,70.4534,70.4726,70.3766,70.415,34731.0
2024-02-26 10:55:00,73.33,73.38,73.31,73.36,47131.0,70.415,70.463,70.3958,70.4438,47131.0
2024-02-26 11:00:00,73.37,73.38,73.3,73.34,19965.0,70.4534,70.463,70.3862,70.4246,19965.0
2024-02-26 11:05:00,73.34,73.36,73.3,73.33,25779.0,70.4246,70.4438,70.3862,70.415,25779.0
2024-02-26 11:10:00,73.33,73.35,73.29,73.3,17983.0,70.415,70.4342,70.3766,70.3862,17983.0
2024-02-26 11:15:00,73.31,73.36,73.29,73.33,20352.0,70.3958,70.4438,70.3766,70.415,20352.0
2024-02-26 11:20:00,73.33,73.4,73.32,73.39,23606.0,70.415,70.4822,70.4054,70.4726,23606.0
2024-02-26 11:25:00,73.38,73.41,73.36,73.37,17133.0,70.463,70.4918,70.4438,70.4534,17133.0
2024-02-26 11:30:00,73.37,73.46,73.36,73.43,91859.0,70.4534,70.5398,70.4438,70.511,91859.0
2024-02-26 11:35:00,73.44,73.45,73.4,73.45,47071.0,70.5206,70.5302,70.4822,70.5302,47071.0
2024-02-26 11:40:00,73.45,73.54,73.44,73.48,46175.0,70.5302,70.6166,70.5206,70.559,46175.0
2024-02-26 11:45:00,73.48,73.52,73.46,73.47,14613.0,70.559,70.5974,70.5398,70.5494,14613.0
2024-02-26 11:50:00,73.47,73.51,73.44,73.45,17754.0,70.5494,70.5878,70.5206,70.5302,17754.0
2024-02-26 11:55:00,73.45,73.48,73.43,73.45,25482.0,70.5302,70.559,70.511,70.5302,25482.0
2024-02-26 12:00:00,73.46,73.51,73.41,73.51,71167.0,70.5398,70.5878,70.4918,70.5878,71167.0
2024-02-26 12:05:00,73.51,73.6,73.5,73.59,44832.0,70.5878,70.6743,70.5782,70.6647,44832.0
2024-02-26 12:10:00,73.58,73.59,73.54,73.54,37026.0,70.6551,70.6647,70.6166,70.6166,37026.0
2024-02-26 12:15:00,73.55,73.57,73.5,73.53,17820.0,70.6262,70.6455,70.5782,70.607,17820.0
2024-02-26 12:20:00,73.54,73.55,73.49,73.52,14912.0,70.6166,70.6262,70.5686,70.5974,14912.0
2024-02-26 12:25:00,73.52,73.56,73.51,73.55,16689.0,70.5974,70.6358,70.5878,70.6262,16689.0
2024-02-26 12:30:00,73.55,73.55,73.47,73.51,15039.0,70.6262,70.6262,70.5494,70.5878,15039.0
2024-02-26 12:35:00,73.5,73.51,73.48,73.5,13918.0,70.5782,70.5878,70.559,70.5782,13918.0
2024-02-26 12:40:00,73.51,73.51,73.44,73.46,11817.0,70.5878,70.5878,70.5206,70.5398,11817.0
2024-02-26 12:45:00,73.46,73.47,73.43,73.45,11397.0,70.5398,70.5494,70.511,70.5302,11397.0
2024-02-26 12:50:00,73.45,73.48,73.44,73.45,11774.0,70.5302,70.559,70.5206,70.5302,11774.0
2024-02-26 12:55:00,73.46,73.5,73.45,73.45,15976.0,70.5398,70.5782,70.5302,70.5302,15976.0
2024-02-26 13:00:00,73.46,73.47,73.33,73.36,26876.0,70.5398,70.5494,70.415,70.4438,26876.0
2024-02-26 13:05:00,73.35,73.37,73.34,73.34,21495.0,70.4342,70.4534,70.4246,70.4246,21495.0
2024-02-26 13:10:00,73.34,73.43,73.33,73.42,18659.0,70.4246,70.511,70.415,70.5014,18659.0
2024-02-26 13:15:00,73.42,73.43,73.3,73.3,47160.0,70.5014,70.511,70.3862,70.3862,47160.0
2024-02-26 13:20:00,73.3,73.32,73.24,73.25,32348.0,70.3862,70.4054,70.3286,70.3382,32348.0
2024-02-26 13:25:00,73.23,73.23,73.14,73.18,74550.0,70.319,70.319,70.2325,70.271,74550.0
2024-02-26 13:30:00,73.17,73.25,73.16,73.2,31385.0,70.2614,70.3382,70.2518,70.2902,31385.0
2024-02-26 13:35:00,73.21,73.23,73.17,73.22,21684.0,70.2998,70.319,70.2614,70.3094,21684.0
2024-02-26 13:40:00,73.21,73.31,73.21,73.27,26993.0,70.2998,70.3958,70.2998,70.3574,26993.0
2024-02-26 13:45:00,73.28,73.28,73.19,73.22,24256.0,70.367,70.367,70.2806,70.3094,24256.0
2024-02-26 13:50:00,73.23,73.28,73.2,73.26,28445.0,70.319,70.367,70.2902,70.3478,28445.0
2024-02-26 13:55:00,73.25,73.28,73.21,73.26,20190.0,70.3382,70.367,70.2998,70.3478,20190.0
2024-02-26 14:00:00,73.26,73.28,73.25,73.26,40609.0,70.3478,70.367,70.3382,70.3478,40609.0
2024-02-26 14:05:00,73.27,73.3,73.24,73.28,25050.0,70.3574,70.3862,70.3286,70.367,25050.0
2024-02-26 14:10:00,73.27,73.3,73.23,73.24,25706.0,70.3574,70.3862,70.319,70.3286,25706.0
2024-02-26 14:15:00,73.23,73.24,73.19,73.22,26358.0,70.319,70.3286,70.2806,70.3094,26358.0
2024-02-26 14:20:00,73.22,73.23,73.17,73.18,25373.0,70.3094,70.319,70.2614,70.271,25373.0
2024-02-26 14:25:00,73.19,73.23,73.17,73.2,34923.0,70.2806,70.319,70.2614,70.2902,34923.0
2024-02-26 14:30:00,73.2,73.27,73.2,73.25,30536.0,70.2902,70.3574,70.2902,70.3382,30536.0
2024-02-26 14:35:00,73.26,73.29,73.23,73.25,19313.0,70.3478,70.3766,70.319,70.3382,19313.0
2024-02-26 14:40:00,73.24,73.25,73.22,73.25,20084.0,70.3286,70.3382,70.3094,70.3382,20084.0
2024-02-26 14:45:00,73.24,73.25,73.2,73.24,23928.0,70.3286,70.3382,70.2902,70.3286,23928.0
2024-02-26 14:50:00,73.24,73.29,73.23,73.25,22570.0,70.3286,70.3766,70.319,70.3382,22570.0
2024-02-26 14:55:00,73.25,73.27,73.23,73.23,19852.0,70.3382,70.3574,70.319,70.319,19852.0
2024-02-26 15:00:00,73.23,73.28,73.21,73.26,35995.0,70.319,70.367,70.2998,70.3478,35995.0
2024-02-26 15:05:00,73.25,73.27,73.22,73.25,26372.0,70.3382,70.3574,70.3094,70.3382,26372.0
2024-02-26 15:10:00,73.25,73.3,73.23,73.26,25768.0,70.3382,70.3862,70.319,70.3478,25768.0
2024-02-26 15:15:00,73.25,73.29,73.24,73.28,26075.0,70.3382,70.3766,70.3286,70.367,26075.0
2024-02-26 15:20:00,73.27,73.3,73.25,73.28,50492.0,70.3574,70.3862,70.3382,70.367,50492.0
2024-02-26 15:25:00,73.28,73.4,73.27,73.39,40571.0,70.367,70.4822,70.3574,70.4726,40571.0
2024-02-26 15:30:00,73.39,73.41,73.36,73.39,57204.0,70.4726,70.4918,70.4438,70.4726,57204.0
2024-02-26 15:35:00,73.39,73.39,73.3,73.36,72061.0,70.4726,70.4726,70.3862,70.4438,72061.0
2024-02-26 15:40:00,73.37,73.48,73.36,73.48,86780.0,70.4534,70.559,70.4438,70.559,86780.0
2024-02-26 15:45:00,73.48,73.53,73.44,73.51,146454.0,70.559,70.607,70.5206,70.5878,146454.0
2024-02-26 15:50:00,73.5,73.54,73.41,73.44,227346.0,70.5782,70.6166,70.4918,70.5206,227346.0
2024-02-26 15:55:00,73.43,73.44,73.2,73.28,756083.0,70.511,70.5206,70.2902,70.367,756083.0
2024-02-27 09:30:00,73.2,73.51,73.2,73.49,123377.0,70.2902,70.5878,70.2902,70.5686,123377.0
2024-02-27 09:35:00,73.49,73.52,73.39,73.44,51982.0,70.5686,70.5974,70.4726,70.5206,51982.0
2024-02-27 09:40:00,73.42,73.6,73.41,73.48,25417.0,70.5014,70.6743,70.4918,70.559,25417.0
2024-02-27 09:45:00,73.5,73.51,73.37,73.4,31332.0,70.5782,70.5878,70.4534,70.4822,31332.0
2024-02-27 09:50:00,73.39,73.47,73.39,73.45,23835.0,70.4726,70.5494,70.4726,70.5302,23835.0
2024-02-27 09:55:00,73.45,73.53,73.42,73.53,69470.0,70.5302,70.607,70.5014,70.607,69470.0
2024-02-27 10:00:00,73.52,73.6,73.47,73.5,69485.0,70.5974,70.6743,70.5494,70.5782,69485.0
2024-02-27 10:05:00,73.5,73.59,73.43,73.56,48969.0,70.5782,70.6647,70.511,70.6358,48969.0
2024-02-27 10:10:00,73.56,73.61,73.5,73.53,54099.0,70.6358,70.6839,70.5782,70.607,54099.0
2024-02-27 10:15:00,73.54,73.64,73.54,73.59,29159.0,70.6166,70.7127,70.6166,70.6647,29159.0
2024-02-27 10:20:00,73.59,73.6,73.53,73.59,41336.0,70.6647,70.6743,70.607,70.6647,41336.0
2024-02-27 10:25:00,73.59,73.6,73.52,73.57,40159.0,70.6647,70.6743,70.5974,70.6455,40159.0
2024-02-27 10:30:00,73.58,73.59,73.49,73.52,35215.0,70.6551,70.6647,70.5686,70.5974,35215.0
2024-02-27 10:35:00,73.51,73.52,73.44,73.47,36751.0,70.5878,70.5974,70.5206,70.5494,36751.0
2024-02-27 10:40:00,73.47,73.48,73.41,73.44,94859.0,70.5494,70.559,70.4918,70.5206,94859.0
2024-02-27 10:45:00,73.44,73.48,73.42,73.45,66181.0,70.5206,70.559,70.5014,70.5302,66181.0
2024-02-27 10:50:00,73.45,73.55,73.45,73.51,71487.0,70.5302,70.6262,70.5302,70.5878,71487.0
2024-02-27 10:55:00,73.52,73.54,73.46,73.47,142195.0,70.5974,70.6166,70.5398,70.5494,142195.0
2024-02-27 11:00:00,73.47,73.64,73.46,73.64,136961.0,70.5494,70.7127,70.5398,70.7127,136961.0
2024-02-27 11:05:00,73.64,73.7,73.62,73.69,33381.0,70.7127,70.7703,70.6935,70.7607,33381.0
2024-02-27 11:10:00,73.69,73.72,73.65,73.66,21008.0,70.7607,70.7895,70.7223,70.7319,21008.0
2024-02-27 11:15:00,73.66,73.71,73.65,73.66,43571.0,70.7319,70.7799,70.7223,70.7319,43571.0
2024-02-27 11:20:00,73.66,73.68,73.64,73.67,28374.0,70.7319,70.7511,70.7127,70.7415,28374.0
2024-02-27 11:25:00,73.67,73.73,73.66,73.7,52052.0,70.7415,70.7991,70.7319,70.7703,52052.0
2024-02-27 11:30:00,73.69,73.71,73.68,73.69,25117.0,70.7607,70.7799,70.7511,70.7607,25117.0
2024-02-27 11:35:00,73.68,73.71,73.67,73.7,27775.0,70.7511,70.7799,70.7415,70.7703,27775.0
2024-02-27 11:40:00,73.71,73.72,73.65,73.67,43868.0,70.7799,70.7895,70.7223,70.7415,43868.0
2024-02-27 11:45:00,73.67,73.69,73.63,73.64,31008.0,70.7415,70.7607,70.7031,70.7127,31008.0
2024-02-27 11:50:00,73.64,73.64,73.43,73.46,65332.0,70.7127,70.7127,70.511,70.5398,65332.0
2024-02-27 11:55:00,73.47,73.55,73.47,73.53,30471.0,70.5494,70.6262,70.5494,70.607,30471.0
2024-02-27 12:00:00,73.53,73.56,73.49,73.52,22273.0,70.607,70.6358,70.5686,70.5974,22273.0
2024-02-27 12:05:00,73.52,73.56,73.5,73.54,27376.0,70.5974,70.6358,70.5782,70.6166,27376.0
2024-02-27 12:10:00,73.55,73.55,73.52,73.53,27634.0,70.6262,70.6262,70.5974,70.607,27634.0
2024-02-27 12:15:00,73.53,73.55,73.47,73.48,71047.0,70.607,70.6262,70.5494,70.559,71047.0
2024-02-27 12:20:00,73.48,73.55,73.48,73.52,38371.0,70.559,70.6262,70.559,70.5974,38371.0
2024-02-27 12:25:00,73.52,73.59,73.51,73.55,47028.0,70.5974,70.6647,70.5878,70.6262,47028.0
2024-02-27 12:30:00,73.54,73.58,73.51,73.57,26055.0,70.6166,70.6551,70.5878,70.6455,26055.0
2024-02-27 12:35:00,73.56,73.58,73.54,73.56,16116.0,70.6358,70.6551,70.6166,70.6358,16116.0
2024-02-27 12:40:00,73.56,73.56,73.53,73.55,29116.0,70.6358,70.6358,70.607,70.6262,29116.0
2024-02-27 12:45:00,73.54,73.58,73.53,73.57,23870.0,70.6166,70.6551,70.607,70.6455,23870.0
2024-02-27 12:50:00,73.56,73.59,73.53,73.55,56825.0,70.6358,70.6647,70.607,70.6262,56825.0
2024-02-27 12:55:00,73.55,73.57,73.52,73.53,56462.0,70.6262,70.6455,70.5974,70.607,56462.0
2024-02-27 13:00:00,73.52,73.56,73.46,73.56,455410.0,70.5974,70.6358,70.5398,70.6358,455410.0
2024-02-27 13:05:00,73.55,73.58,73.54,73.56,26363.0,70.6262,70.6551,70.6166,70.6358,26363.0
2024-02-27 13:10:00,73.56,73.57,73.43,73.44,286952.0,70.6358,70.6455,70.511,70.5206,286952.0
2024-02-27 13:15:00,73.44,73.47,73.43,73.45,45358.0,70.5206,70.5494,70.511,70.5302,45358.0
2024-02-27 13:20:00,73.45,73.5,73.43,73.48,51086.0,70.5302,70.5782,70.511,70.559,51086.0
2024-02-27 13:25:00,73.48,73.52,73.41,73.42,366016.0,70.559,70.5974,70.4918,70.5014,366016.0
2024-02-27 13:30:00,73.41,73.51,73.38,73.5,68136.0,70.4918,70.5878,70.463,70.5782,68136.0
2024-02-27 13:35:00,73.51,73.56,73.5,73.53,26324.0,70.5878,70.6358,70.5782,70.607,26324.0
2024-02-27 13:40:00,73.53,73.59,73.53,73.57,23107.0,70.607,70.6647,70.607,70.6455,23107.0
2024-02-27 13:45:00,73.57,73.65,73.57,73.63,124224.0,70.6455,70.7223,70.6455,70.7031,124224.0
2024-02-27 13:50:00,73.63,73.65,73.55,73.56,35185.0,70.7031,70.7223,70.6262,70.6358,35185.0
2024-02-27 13:55:00,73.56,73.58,73.48,73.49,103339.0,70.6358,70.6551,70.559,70.5686,103339.0
2024-02-27 14:00:00,73.49,73.49,73.4,73.45,39319.0,70.5686,70.5686,70.4822,70.5302,39319.0
2024-02-27 14:05:00,73.45,73.46,73.33,73.34,52354.0,70.5302,70.5398,70.415,70.4246,52354.0
2024-02-27 14:10:00,73.34,73.34,73.23,73.25,29655.0,70.4246,70.4246,70.319,70.3382,29655.0
2024-02-27 14:15:00,73.25,73.28,73.17,73.17,35537.0,70.3382,70.367,70.2614,70.2614,35537.0
2024-02-27 14:20:00,73.17,73.21,73.15,73.19,32818.0,70.2614,70.2998,70.2421,70.2806,32818.0
2024-02-27 14:25:00,73.18,73.18,73.08,73.15,41049.0,70.271,70.271,70.1749,70.2421,41049.0
2024-02-27 14:30:00,73.15,73.18,73.14,73.17,38886.0,70.2421,70.271,70.2325,70.2614,38886.0
2024-02-27 14:35:00,73.17,73.23,73.15,73.17,50004.0,70.2614,70.319,70.2421,70.2614,50004.0
2024-02-27 14:40:00,73.17,73.2,73.15,73.17,33122.0,70.2614,70.2902,70.2421,70.2614,33122.0
2024-02-27 14:45:00,73.18,73.2,73.12,73.13,98750.0,70.271,70.2902,70.2133,70.2229,98750.0
2024-02-27 14:50:00,73.14,73.18,73.04,73.18,79735.0,70.2325,70.271,70.1365,70.271,79735.0
2024-02-27 14:55:00,73.18,73.18,73.13,73.13,25753.0,70.271,70.271,70.2229,70.2229,25753.0
2024-02-27 15:00:00,73.14,73.17,73.08,73.1,155468.0,70.2325,70.2614,70.1749,70.1941,155468.0
2024-02-27 15:05:00,73.11,73.15,73.08,73.08,30881.0,70.2037,70.2421,70.1749,70.1749,30881.0
2024-02-27 15:10:00,73.09,73.14,73.07,73.12,40735.0,70.1845,70.2325,70.1653,70.2133,40735.0
2024-02-27 15:15:00,73.12,73.12,73.06,73.09,61581.0,70.2133,70.2133,70.1557,70.1845,61581.0
2024-02-27 15:20:00,73.09,73.12,73.02,73.09,59229.0,70.1845,70.2133,70.1173,70.1845,59229.0
2024-02-27 15:25:00,73.09,73.1,73.02,73.06,47266.0,70.1845,70.1941,70.1173,70.1557,47266.0
2024-02-27 15:30:00,73.06,73.07,73.01,73.03,52888.0,70.1557,70.1653,70.1077,70.1269,52888.0
2024-02-27 15:35:00,73.04,73.08,73.02,73.03,76062.0,70.1365,70.1749,70.1173,70.1269,76062.0
2024-02-27 15:40:00,73.02,73.13,73.0,73.11,146193.0,70.1173,70.2229,70.0981,70.2037,146193.0
2024-02-27 15:45:00,73.1,73.22,73.09,73.22,157280.0,70.1941,70.3094,70.1845,70.3094,157280.0
2024-02-27 15:50:00,73.22,73.24,73.16,73.21,303630.0,70.3094,70.3286,70.2518,70.2998,303630.0
2024-02-27 15:55:00,73.21,73.27,73.11,73.12,665646.0,70.2998,70.3574,70.2037,70.2133,665646.0
2024-02-28 09:30:00,73.25,73.28,73.0,73.06,132867.0,70.3382,70.367,70.0981,70.1557,132867.0
2024-02-28 09:35:00,73.07,73.14,72.93,73.0,40639.0,70.1653,70.2325,70.0309,70.0981,40639.0
2024-02-28 09:40:00,73.01,73.09,72.97,73.04,48894.0,70.1077,70.1845,70.0693,70.1365,48894.0
2024-02-28 09:45:00,73.04,73.17,73.0,73.13,32397.0,70.1365,70.2614,70.0981,70.2229,32397.0
2024-02-28 09:50:00,73.15,73.2,73.09,73.11,37857.0,70.2421,70.2902,70.1845,70.2037,37857.0
2024-02-28 09:55:00,73.1,73.17,73.09,73.16,31692.0,70.1941,70.2614,70.1845,70.2518,31692.0
2024-02-28 10:00:00,73.16,73.38,73.16,73.37,42637.0,70.2518,70.463,70.2518,70.4534,42637.0
2024-02-28 10:05:00,73.38,73.47,73.37,73.46,16513.0,70.463,70.5494,70.4534,70.5398,16513.0
2024-02-28 10:10:00,73.47,73.54,73.45,73.49,33563.0,70.5494,70.6166,70.5302,70.5686,33563.0
2024-02-28 10:15:00,73.5,73.5,73.43,73.45,36630.0,70.5782,70.5782,70.511,70.5302,36630.0
2024-02-28 10:20:00,73.45,73.45,73.36,73.37,32324.0,70.5302,70.5302,70.4438,70.4534,32324.0
2024-02-28 10:25:00,73.37,73.38,73.28,73.34,26051.0,70.4534,70.463,70.367,70.4246,26051.0
2024-02-28 10:30:00,73.34,73.42,73.33,73.42,21601.0,70.4246,70.5014,70.415,70.5014,21601.0
2024-02-28 10:35:00,73.42,73.49,73.39,73.39,40405.0,70.5014,70.5686,70.4726,70.4726,40405.0
2024-02-28 10:40:00,73.4,73.44,73.37,73.42,19886.0,70.4822,70.5206,70.4534,70.5014,19886.0
2024-02-28 10:45:00,73.42,73.44,73.39,73.43,26154.0,70.5014,70.5206,70.4726,70.511,26154.0
2024-02-28 10:50:00,73.43,73.46,73.41,73.42,24876.0,70.511,70.5398,70.4918,70.5014,24876.0
2024-02-28 10:55:00,73.43,73.5,73.41,73.5,19262.0,70.511,70.5782,70.4918,70.5782,19262.0
2024-02-28 11:00:00,73.5,73.54,73.48,73.54,25583.0,70.5782,70.6166,70.559,70.6166,25583.0
2024-02-28 11:05:00,73.54,73.55,73.41,73.44,23168.0,70.6166,70.6262,70.4918,70.5206,23168.0
2024-02-28 11:10:00,73.44,73.52,73.43,73.48,24130.0,70.5206,70.5974,70.511,70.559,24130.0
2024-02-28 11:15:00,73.46,73.46,73.39,73.4,29647.0,70.5398,70.5398,70.4726,70.4822,29647.0
2024-02-28 11:20:00,73.39,73.39,73.29,73.33,27012.0,70.4726,70.4726,70.3766,70.415,27012.0
2024-02-28 11:25:00,73.33,73.34,73.28,73.28,17491.0,70.415,70.4246,70.367,70.367,17491.0
2024-02-28 11:30:00,73.28,73.28,73.16,73.17,12351.0,70.367,70.367,70.2518,70.2614,12351.0
2024-02-28 11:35:00,73.17,73.17,73.05,73.07,35154.0,70.2614,70.2614,70.1461,70.1653,35154.0
2024-02-28 11:40:00,73.07,73.07,73.02,73.07,53624.0,70.1653,70.1653,70.1173,70.1653,53624.0
2024-02-28 11:45:00,73.07,73.11,73.04,73.11,16658.0,70.1653,70.2037,70.1365,70.2037,16658.0
2024-02-28 11:50:00,73.1,73.14,73.09,73.1,15290.0,70.1941,70.2325,70.1845,70.1941,15290.0
2024-02-28 11:55:00,73.11,73.14,73.06,73.07,14320.0,70.2037,70.2325,70.1557,70.1653,14320.0
2024-02-28 12:00:00,73.07,73.1,73.04,73.05,16097.0,70.1653,70.1941,70.1365,70.1461,16097.0
2024-02-28 12:05:00,73.06,73.09,73.04,73.06,19356.0,70.1557,70.1845,70.1365,70.1557,19356.0
2024-02-28 12:10:00,73.07,73.09,73.05,73.05,10270.0,70.1653,70.1845,70.1461,70.1461,10270.0
2024-02-28 12:15:00,73.05,73.08,73.02,73.06,22194.0,70.1461,70.1749,70.1173,70.1557,22194.0
2024-02-28 12:20:00,73.05,73.11,73.04,73.06,31897.0,70.1461,70.2037,70.1365,70.1557,31897.0
2024-02-28 12:25:00,73.06,73.07,73.03,73.06,23838.0,70.1557,70.1653,70.1269,70.1557,23838.0
2024-02-28 12:30:00,73.05,73.06,73.03,73.05,18964.0,70.1461,70.1557,70.1269,70.1461,18964.0
2024-02-28 12:35:00,73.04,73.07,73.03,73.03,21849.0,70.1365,70.1653,70.1269,70.1269,21849.0
2024-02-28 12:40:00,73.03,73.06,73.01,73.05,56839.0,70.1269,70.1557,70.1077,70.1461,56839.0
2024-02-28 12:45:00,73.04,73.08,73.04,73.06,17940.0,70.1365,70.1749,70.1365,70.1557,17940.0
2024-02-28 12:50:00,73.06,73.11,73.06,73.11,13396.0,70.1557,70.2037,70.1557,70.2037,13396.0
2024-02-28 12:55:00,73.11,73.11,73.08,73.09,16788.0,70.2037,70.2037,70.1749,70.1845,16788.0
2024-02-28 13:00:00,73.09,73.1,73.06,73.09,23641.0,70.1845,70.1941,70.1557,70.1845,23641.0
2024-02-28 13:05:00,73.09,73.1,73.03,73.07,25392.0,70.1845,70.1941,70.1269,70.1653,25392.0
2024-02-28 13:10:00,73.06,73.07,73.03,73.06,15339.0,70.1557,70.1653,70.1269,70.1557,15339.0
2024-02-28 13:15:00,73.07,73.08,73.04,73.08,15201.0,70.1653,70.1749,70.1365,70.1749,15201.0
2024-02-28 13:20:00,73.08,73.13,73.06,73.13,17439.0,70.1749,70.2229,70.1557,70.2229,17439.0
2024-02-28 13:25:00,73.13,73.23,73.12,73.21,27259.0,70.2229,70.319,70.2133,70.2998,27259.0
2024-02-28 13:30:00,73.22,73.24,73.18,73.2,21831.0,70.3094,70.3286,70.271,70.2902,21831.0
2024-02-28 13:35:00,73.19,73.24,73.16,73.24,12641.0,70.2806,70.3286,70.2518,70.3286,12641.0
2024-02-28 13:40:00,73.24,73.3,73.24,73.29,53720.0,70.3286,70.3862,70.3286,70.3766,53720.0
2024-02-28 13:45:00,73.28,73.34,73.27,73.34,36201.0,70.367,70.4246,70.3574,70.4246,36201.0
2024-02-28 13:50:00,73.34,73.37,73.31,73.33,15534.0,70.4246,70.4534,70.3958,70.415,15534.0
2024-02-28 13:55:00,73.33,73.34,73.3,73.31,18528.0,70.415,70.4246,70.3862,70.3958,18528.0
2024-02-28 14:00:00,73.32,73.34,73.29,73.31,29223.0,70.4054,70.4246,70.3766,70.3958,29223.0
2024-02-28 14:05:00,73.31,73.31,73.21,73.22,31166.0,70.3958,70.3958,70.2998,70.3094,31166.0
2024-02-28 14:10:00,73.21,73.24,73.17,73.23,24831.0,70.2998,70.3286,70.2614,70.319,24831.0
2024-02-28 14:15:00,73.22,73.28,73.17,73.27,27574.0,70.3094,70.367,70.2614,70.3574,27574.0
2024-02-28 14:20:00,73.27,73.28,73.24,73.25,33279.0,70.3574,70.367,70.3286,70.3382,33279.0
2024-02-28 14:25:00,73.25,73.29,73.24,73.26,36972.0,70.3382,70.3766,70.3286,70.3478,36972.0
2024-02-28 14:30:00,73.26,73.27,73.15,73.19,60027.0,70.3478,70.3574,70.2421,70.2806,60027.0
2024-02-28 14:35:00,73.19,73.19,73.14,73.19,53976.0,70.2806,70.2806,70.2325,70.2806,53976.0
2024-02-28 14:40:00,73.19,73.19,73.16,73.17,13560.0,70.2806,70.2806,70.2518,70.2614,13560.0
2024-02-28 14:45:00,73.17,73.2,73.16,73.17,24309.0,70.2614,70.2902,70.2518,70.2614,24309.0
2024-02-28 14:50:00,73.16,73.16,73.08,73.15,18709.0,70.2518,70.2518,70.1749,70.2421,18709.0
2024-02-28 14:55:00,73.15,73.23,73.15,73.2,19579.0,70.2421,70.319,70.2421,70.2902,19579.0
2024-02-28 15:00:00,73.21,73.27,73.21,73.23,21412.0,70.2998,70.3574,70.2998,70.319,21412.0
2024-02-28 15:05:00,73.23,73.27,73.21,73.22,34588.0,70.319,70.3574,70.2998,70.3094,34588.0
2024-02-28 15:10:00,73.21,73.27,73.19,73.25,37413.0,70.2998,70.3574,70.2806,70.3382,37413.0
2024-02-28 15:15:00,73.25,73.27,73.24,73.26,26461.0,70.3382,70.3574,70.3286,70.3478,26461.0
2024-02-28 15:20:00,73.25,73.3,73.23,73.28,52616.0,70.3382,70.3862,70.319,70.367,52616.0
2024-02-28 15:25:00,73.27,73.33,73.27,73.31,48027.0,70.3574,70.415,70.3574,70.3958,48027.0
2024-02-28 15:30:00,73.31,73.36,73.29,73.31,43801.0,70.3958,70.4438,70.3766,70.3958,43801.0
2024-02-28 15:35:00,73.31,73.32,73.21,73.22,83632.0,70.3958,70.4054,70.2998,70.3094,83632.0
2024-02-28 15:40:00,73.21,73.23,73.18,73.18,73551.0,70.2998,70.319,70.271,70.271,73551.0
2024-02-28 15:45:00,73.19,73.26,73.18,73.21,186980.0,70.2806,70.3478,70.271,70.2998,186980.0
2024-02-28 15:50:00,73.21,73.24,73.18,73.23,199961.0,70.2998,70.3286,70.271,70.319,199961.0
2024-02-28 15:55:00,73.23,73.23,73.12,73.19,374587.0,70.319,70.319,70.2133,70.2806,374587.0
2024-02-29 09:30:00,73.62,73.83,73.55,73.76,160350.0,70.6935,70.8951,70.6262,70.8279,160350.0
2024-02-29 09:35:00,73.75,73.77,73.43,73.43,38975.0,70.8183,70.8375,70.511,70.511,38975.0
2024-02-29 09:40:00,73.44,73.64,73.44,73.6,30082.0,70.5206,70.7127,70.5206,70.6743,30082.0
2024-02-29 09:45:00,73.59,73.62,73.38,73.42,38023.0,70.6647,70.6935,70.463,70.5014,38023.0
2024-02-29 09:50:00,73.42,73.46,73.22,73.23,40657.0,70.5014,70.5398,70.3094,70.319,40657.0
2024-02-29 09:55:00,73.22,73.27,73.09,73.18,36966.0,70.3094,70.3574,70.1845,70.271,36966.0
2024-02-29 10:00:00,73.17,73.21,73.05,73.08,47495.0,70.2614,70.2998,70.1461,70.1749,47495.0
2024-02-29 10:05:00,73.08,73.13,72.88,72.88,50506.0,70.1749,70.2229,69.9829,69.9829,50506.0
2024-02-29 10:10:00,72.89,72.94,72.7,72.72,43925.0,69.9925,70.0405,69.81,69.8292,43925.0
2024-02-29 10:15:00,72.7,72.91,72.67,72.88,26085.0,69.81,70.0117,69.7812,69.9829,26085.0
2024-02-29 10:20:00,72.85,72.88,72.79,72.86,37078.0,69.9541,69.9829,69.8965,69.9637,37078.0
2024-02-29 10:25:00,72.87,72.9,72.8,72.83,43950.0,69.9733,70.0021,69.9061,69.9349,43950.0
2024-02-29 10:30:00,72.82,72.89,72.8,72.81,49300.0,69.9253,69.9925,69.9061,69.9157,49300.0
2024-02-29 10:35:00,72.81,72.94,72.78,72.93,38417.0,69.9157,70.0405,69.8869,70.0309,38417.0
2024-02-29 10:40:00,72.94,73.01,72.92,72.98,38390.0,70.0405,70.1077,70.0213,70.0789,38390.0
2024-02-29 10:45:00,72.98,73.12,72.98,73.11,37593.0,70.0789,70.2133,70.0789,70.2037,37593.0
2024-02-29 10:50:00,73.11,73.85,73.07,73.1,92916.0,70.2037,70.9143,70.1653,70.1941,92916.0
2024-02-29 10:55:00,73.11,73.16,73.09,73.15,32313.0,70.2037,70.2518,70.1845,70.2421,32313.0
2024-02-29 11:00:00,73.15,73.3,73.14,73.28,30951.0,70.2421,70.3862,70.2325,70.367,30951.0
2024-02-29 11:05:00,73.28,73.31,73.23,73.28,23059.0,70.367,70.3958,70.319,70.367,23059.0
2024-02-29 11:10:00,73.28,73.32,73.24,73.3,25072.0,70.367,70.4054,70.3286,70.3862,25072.0
2024-02-29 11:15:00,73.31,73.35,73.26,73.26,35743.0,70.3958,70.4342,70.3478,70.3478,35743.0
2024-02-29 11:20:00,73.27,73.29,73.2,73.2,20187.0,70.3574,70.3766,70.2902,70.2902,20187.0
2024-02-29 11:25:00,73.21,73.21,73.18,73.2,33760.0,70.2998,70.2998,70.271,70.2902,33760.0
2024-02-29 11:30:00,73.2,73.22,73.16,73.16,17891.0,70.2902,70.3094,70.2518,70.2518,17891.0
2024-02-29 11:35:00,73.15,73.15,73.04,73.07,30890.0,70.2421,70.2421,70.1365,70.1653,30890.0
2024-02-29 11:40:00,73.06,73.08,73.03,73.06,33431.0,70.1557,70.1749,70.1269,70.1557,33431.0
2024-02-29 11:45:00,73.06,73.07,73.0,73.05,25676.0,70.1557,70.1653,70.0981,70.1461,25676.0
2024-02-29 11:50:00,73.05,73.06,73.0,73.01,16387.0,70.1461,70.1557,70.0981,70.1077,16387.0
2024-02-29 11:55:00,73.0,73.05,72.95,73.0,37959.0,70.0981,70.1461,70.0501,70.0981,37959.0
2024-02-29 12:00:00,72.99,73.06,72.94,73.04,27448.0,70.0885,70.1557,70.0405,70.1365,27448.0
2024-02-29 12:05:00,73.03,73.06,73.01,73.02,19770.0,70.1269,70.1557,70.1077,70.1173,19770.0
2024-02-29 12:10:00,73.01,73.1,73.01,73.1,18965.0,70.1077,70.1941,70.1077,70.1941,18965.0
2024-02-29 12:15:00,73.11,73.19,73.08,73.19,27099.0,70.2037,70.2806,70.1749,70.2806,27099.0
2024-02-29 12:20:00,73.17,73.18,73.11,73.16,26723.0,70.2614,70.271,70.2037,70.2518,26723.0
2024-02-29 12:25:00,73.17,73.18,73.14,73.15,19545.0,70.2614,70.271,70.2325,70.2421,19545.0
2024-02-29 12:30:00,73.15,73.21,73.14,73.2,32697.0,70.2421,70.2998,70.2325,70.2902,32697.0
2024-02-29 12:35:00,73.2,73.24,73.2,73.2,27029.0,70.2902,70.3286,70.2902,70.2902,27029.0
2024-02-29 12:40:00,73.2,73.23,73.16,73.23,33152.0,70.2902,70.319,70.2518,70.319,33152.0
2024-02-29 12:45:00,73.23,73.29,73.22,73.28,36063.0,70.319,70.3766,70.3094,70.367,36063.0
2024-02-29 12:50:00,73.28,73.35,73.26,73.33,33458.0,70.367,70.4342,70.3478,70.415,33458.0
2024-02-29 12:55:00,73.33,73.33,73.26,73.3,33614.0,70.415,70.415,70.3478,70.3862,33614.0
2024-02-29 13:00:00,73.3,73.31,73.25,73.28,20962.0,70.3862,70.3958,70.3382,70.367,20962.0
2024-02-29 13:05:00,73.27,73.3,73.26,73.27,30380.0,70.3574,70.3862,70.3478,70.3574,30380.0
2024-02-29 13:10:00,73.27,73.32,73.24,73.31,19943.0,70.3574,70.4054,70.3286,70.3958,19943.0
2024-02-29 13:15:00,73.31,73.38,73.3,73.38,55529.0,70.3958,70.463,70.3862,70.463,55529.0
2024-02-29 13:20:00,73.38,73.4,73.31,73.33,24914.0,70.463,70.4822,70.3958,70.415,24914.0
2024-02-29 13:25:00,73.33,73.39,73.32,73.37,27053.0,70.415,70.4726,70.4054,70.4534,27053.0
2024-02-29 13:30:00,73.37,73.38,73.32,73.33,16621.0,70.4534,70.463,70.4054,70.415,16621.0
2024-02-29 13:35:00,73.33,73.34,73.27,73.3,48775.0,70.415,70.4246,70.3574,70.3862,48775.0
2024-02-29 13:40:00,73.3,73.31,73.25,73.26,52567.0,70.3862,70.3958,70.3382,70.3478,52567.0
2024-02-29 13:45:00,73.26,73.27,73.21,73.22,19321.0,70.3478,70.3574,70.2998,70.3094,19321.0
2024-02-29 13:50:00,73.21,73.24,73.2,73.22,21245.0,70.2998,70.3286,70.2902,70.3094,21245.0
2024-02-29 13:55:00,73.21,73.25,73.21,73.23,26801.0,70.2998,70.3382,70.2998,70.319,26801.0
2024-02-29 14:00:00,73.23,73.25,73.2,73.2,19103.0,70.319,70.3382,70.2902,70.2902,19103.0
2024-02-29 14:05:00,73.2,73.22,73.16,73.2,26240.0,70.2902,70.3094,70.2518,70.2902,26240.0
2024-02-29 14:10:00,73.19,73.2,73.13,73.17,33245.0,70.2806,70.2902,70.2229,70.2614,33245.0
2024-02-29 14:15:00,73.17,73.23,73.17,73.22,19122.0,70.2614,70.319,70.2614,70.3094,19122.0
2024-02-29 14:20:00,73.22,73.23,73.17,73.17,27407.0,70.3094,70.319,70.2614,70.2614,27407.0
2024-02-29 14:25:00,73.17,73.19,73.05,73.06,67053.0,70.2614,70.2806,70.1461,70.1557,67053.0
2024-02-29 14:30:00,73.06,73.1,73.03,73.06,28670.0,70.1557,70.1941,70.1269,70.1557,28670.0
2024-02-29 14:35:00,73.06,73.21,73.06,73.2,41139.0,70.1557,70.2998,70.1557,70.2902,41139.0
2024-02-29 14:40:00,73.2,73.23,73.14,73.16,44731.0,70.2902,70.319,70.2325,70.2518,44731.0
2024-02-29 14:45:00,73.17,73.21,73.15,73.2,22251.0,70.2614,70.2998,70.2421,70.2902,22251.0
2024-02-29 14:50:00,73.2,73.25,73.16,73.25,36455.0,70.2902,70.3382,70.2518,70.3382,36455.0
2024-02-29 14:55:00,73.25,73.36,73.25,73.27,67923.0,70.3382,70.4438,70.3382,70.3574,67923.0
2024-02-29 15:00:00,73.27,73.29,73.2,73.21,30319.0,70.3574,70.3766,70.2902,70.2998,30319.0
2024-02-29 15:05:00,73.22,73.24,73.18,73.2,52258.0,70.3094,70.3286,70.271,70.2902,52258.0
2024-02-29 15:10:00,73.2,73.27,73.17,73.2,92179.0,70.2902,70.3574,70.2614,70.2902,92179.0
2024-02-29 15:15:00,73.2,73.21,73.09,73.09,138389.0,70.2902,70.2998,70.1845,70.1845,138389.0
2024-02-29 15:20:00,73.09,73.15,73.09,73.11,48718.0,70.1845,70.2421,70.1845,70.2037,48718.0
2024-02-29 15:25:00,73.11,73.17,73.1,73.17,35487.0,70.2037,70.2614,70.1941,70.2614,35487.0
2024-02-29 15:30:00,73.16,73.31,73.13,73.31,44977.0,70.2518,70.3958,70.2229,70.3958,44977.0
2024-02-29 15:35:00,73.31,73.38,73.31,73.38,33438.0,70.3958,70.463,70.3958,70.463,33438.0
2024-02-29 15:40:00,73.38,73.44,73.37,73.43,52829.0,70.463,70.5206,70.4534,70.511,52829.0
2024-02-29 15:45:00,73.43,73.51,73.41,73.49,72997.0,70.511,70.5878,70.4918,70.5686,72997.0
2024-02-29 15:50:00,73.48,73.49,73.08,73.11,336068.0,70.559,70.5686,70.1749,70.2037,336068.0
2024-02-29 15:55:00,73.1,73.14,72.93,73.04,844927.0,70.1941,70.2325,70.0309,70.1365,844927.0
2024-03-01 09:30:00,72.86,72.87,72.37,72.4,127652.0,69.9637,69.9733,69.4932,69.522,127652.0
2024-03-01 09:35:00,72.39,72.56,72.39,72.42,42005.0,69.5124,69.6756,69.5124,69.5412,42005.0
2024-03-01 09:40:00,72.41,72.52,72.39,72.41,60967.0,69.5316,69.6372,69.5124,69.5316,60967.0
2024-03-01 09:45:00,72.41,72.5,72.37,72.4,77211.0,69.5316,69.618,69.4932,69.522,77211.0
2024-03-01 09:50:00,72.39,72.41,72.28,72.32,63162.0,69.5124,69.5316,69.4067,69.4451,63162.0
2024-03-01 09:55:00,72.32,72.34,72.26,72.32,48778.0,69.4451,69.4643,69.3875,69.4451,48778.0
2024-03-01 10:00:00,72.33,72.42,72.17,72.18,48710.0,69.4547,69.5412,69.3011,69.3107,48710.0
2024-03-01 10:05:00,72.19,72.36,72.15,72.34,28830.0,69.3203,69.4836,69.2819,69.4643,28830.0
2024-03-01 10:10:00,72.34,72.47,72.34,72.42,28062.0,69.4643,69.5892,69.4643,69.5412,28062.0
2024-03-01 10:15:00,72.42,72.56,72.42,72.47,35318.0,69.5412,69.6756,69.5412,69.5892,35318.0
2024-03-01 10:20:00,72.47,72.59,72.46,72.57,44712.0,69.5892,69.7044,69.5796,69.6852,44712.0
2024-03-01 10:25:00,72.58,72.68,72.56,72.66,27069.0,69.6948,69.7908,69.6756,69.7716,27069.0
2024-03-01 10:30:00,72.66,72.73,72.65,72.68,48599.0,69.7716,69.8388,69.762,69.7908,48599.0
2024-03-01 10:35:00,72.68,72.75,72.67,72.72,36825.0,69.7908,69.858,69.7812,69.8292,36825.0
2024-03-01 10:40:00,72.72,72.78,72.69,72.7,43407.0,69.8292,69.8869,69.8004,69.81,43407.0
2024-03-01 10:45:00,72.69,72.75,72.64,72.65,29215.0,69.8004,69.858,69.7524,69.762,29215.0
2024-03-01 10:50:00,72.65,72.77,72.65,72.76,35390.0,69.762,69.8773,69.762,69.8677,35390.0
2024-03-01 10:55:00,72.76,72.78,72.67,72.73,33257.0,69.8677,69.8869,69.7812,69.8388,33257.0
2024-03-01 11:00:00,72.73,72.86,72.72,72.86,31627.0,69.8388,69.9637,69.8292,69.9637,31627.0
2024-03-01 11:05:00,72.86,72.93,72.85,72.92,30631.0,69.9637,70.0309,69.9541,70.0213,30631.0
2024-03-01 11:10:00,72.92,72.97,72.9,72.93,14817.0,70.0213,70.0693,70.0021,70.0309,14817.0
2024-03-01 11:15:00,72.93,72.94,72.85,72.87,29411.0,70.0309,70.0405,69.9541,69.9733,29411.0
2024-03-01 11:20:00,72.87,72.87,72.76,72.8,29992.0,69.9733,69.9733,69.8677,69.9061,29992.0
2024-03-01 11:25:00,72.8,72.81,72.63,72.65,25133.0,69.9061,69.9157,69.7428,69.762,25133.0
2024-03-01 11:30:00,72.65,72.68,72.6,72.64,28390.0,69.762,69.7908,69.714,69.7524,28390.0
2024-03-01 11:35:00,72.64,72.65,72.56,72.57,34279.0,69.7524,69.762,69.6756,69.6852,34279.0
2024-03-01 11:40:00,72.56,72.62,72.55,72.59,17996.0,69.6756,69.7332,69.666,69.7044,17996.0
2024-03-01 11:45:00,72.6,72.65,72.58,72.59,41157.0,69.714,69.762,69.6948,69.7044,41157.0
2024-03-01 11:50:00,72.59,72.61,72.51,72.52,38473.0,69.7044,69.7236,69.6276,69.6372,38473.0
2024-03-01 11:55:00,72.52,72.57,72.5,72.53,25076.0,69.6372,69.6852,69.618,69.6468,25076.0
2024-03-01 12:00:00,72.52,72.58,72.5,72.55,20330.0,69.6372,69.6948,69.618,69.666,20330.0
2024-03-01 12:05:00,72.55,72.59,72.52,72.55,26524.0,69.666,69.7044,69.6372,69.666,26524.0
2024-03-01 12:10:00,72.55,72.62,72.54,72.61,20200.0,69.666,69.7332,69.6564,69.7236,20200.0
2024-03-01 12:15:00,72.61,72.63,72.58,72.62,34652.0,69.7236,69.7428,69.6948,69.7332,34652.0
2024-03-01 12:20:00,72.62,72.65,72.58,72.59,20947.0,69.7332,69.762,69.6948,69.7044,20947.0
2024-03-01 12:25:00,72.59,72.63,72.54,72.55,27605.0,69.7044,69.7428,69.6564,69.666,27605.0
2024-03-01 12:30:00,72.55,72.55,72.51,72.53,18257.0,69.666,69.666,69.6276,69.6468,18257.0
2024-03-01 12:35:00,72.53,72.56,72.52,72.54,18350.0,69.6468,69.6756,69.6372,69.6564,18350.0
2024-03-01 12:40:00,72.55,72.56,72.51,72.55,20525.0,69.666,69.6756,69.6276,69.666,20525.0
2024-03-01 12:45:00,72.56,72.59,72.53,72.58,19388.0,69.6756,69.7044,69.6468,69.6948,19388.0
2024-03-01 12:50:00,72.58,72.59,72.51,72.53,17850.0,69.6948,69.7044,69.6276,69.6468,17850.0
2024-03-01 12:55:00,72.53,72.53,72.47,72.48,41512.0,69.6468,69.6468,69.5892,69.5988,41512.0
2024-03-01 13:00:00,72.48,72.48,72.41,72.43,46214.0,69.5988,69.5988,69.5316,69.5508,46214.0
2024-03-01 13:05:00,72.42,72.46,72.39,72.45,17305.0,69.5412,69.5796,69.5124,69.57,17305.0
2024-03-01 13:10:00,72.45,72.51,72.42,72.42,74420.0,69.57,69.6276,69.5412,69.5412,74420.0
2024-03-01 13:15:00,72.43,72.48,72.43,72.44,21014.0,69.5508,69.5988,69.5508,69.5604,21014.0
2024-03-01 13:20:00,72.45,72.5,72.44,72.44,57906.0,69.57,69.618,69.5604,69.5604,57906.0
2024-03-01 13:25:00,72.44,72.5,72.43,72.47,20240.0,69.5604,69.618,69.5508,69.5892,20240.0
2024-03-01 13:30:00,72.46,72.49,72.44,72.45,39396.0,69.5796,69.6084,69.5604,69.57,39396.0
2024-03-01 13:35:00,72.45,72.46,72.4,72.44,27940.0,69.57,69.5796,69.522,69.5604,27940.0
2024-03-01 13:40:00,72.44,72.48,72.42,72.48,24747.0,69.5604,69.5988,69.5412,69.5988,24747.0
2024-03-01 13:45:00,72.48,72.49,72.44,72.44,24942.0,69.5988,69.6084,69.5604,69.5604,24942.0
2024-03-01 13:50:00,72.44,72.45,72.39,72.43,20276.0,69.5604,69.57,69.5124,69.5508,20276.0
2024-03-01 13:55:00,72.43,72.46,72.42,72.44,25445.0,69.5508,69.5796,69.5412,69.5604,25445.0
2024-03-01 14:00:00,72.43,72.5,72.4,72.43,48458.0,69.5508,69.618,69.522,69.5508,48458.0
2024-03-01 14:05:00,72.43,72.49,72.41,72.48,51015.0,69.5508,69.6084,69.5316,69.5988,51015.0
2024-03-01 14:10:00,72.49,72.58,72.49,72.5,43488.0,69.6084,69.6948,69.6084,69.618,43488.0
2024-03-01 14:15:00,72.5,72.52,72.48,72.51,38426.0,69.618,69.6372,69.5988,69.6276,38426.0
2024-03-01 14:20:00,72.52,72.57,72.51,72.55,28785.0,69.6372,69.6852,69.6276,69.666,28785.0
2024-03-01 14:25:00,72.55,72.61,72.55,72.59,19507.0,69.666,69.7236,69.666,69.7044,19507.0
2024-03-01 14:30:00,72.6,72.63,72.53,72.56,32246.0,69.714,69.7428,69.6468,69.6756,32246.0
2024-03-01 14:35:00,72.55,72.57,72.5,72.51,30894.0,69.666,69.6852,69.618,69.6276,30894.0
2024-03-01 14:40:00,72.51,72.57,72.49,72.5,55404.0,69.6276,69.6852,69.6084,69.618,55404.0
2024-03-01 14:45:00,72.5,72.55,72.49,72.52,32599.0,69.618,69.666,69.6084,69.6372,32599.0
2024-03-01 14:50:00,72.53,72.54,72.5,72.53,23145.0,69.6468,69.6564,69.618,69.6468,23145.0
2024-03-01 14:55:00,72.53,72.54,72.43,72.48,147604.0,69.6468,69.6564,69.5508,69.5988,147604.0
2024-03-01 15:00:00,72.48,72.56,72.48,72.56,34051.0,69.5988,69.6756,69.5988,69.6756,34051.0
2024-03-01 15:05:00,72.56,72.58,72.5,72.53,42687.0,69.6756,69.6948,69.618,69.6468,42687.0
2024-03-01 15:10:00,72.52,72.53,72.48,72.51,62739.0,69.6372,69.6468,69.5988,69.6276,62739.0
2024-03-01 15:15:00,72.51,72.54,72.48,72.5,63009.0,69.6276,69.6564,69.5988,69.618,63009.0
2024-03-01 15:20:00,72.5,72.51,72.45,72.5,31497.0,69.618,69.6276,69.57,69.618,31497.0
2024-03-01 15:25:00,72.5,72.53,72.49,72.52,37078.0,69.618,69.6468,69.6084,69.6372,37078.0
2024-03-01 15:30:00,72.52,72.55,72.49,72.51,55103.0,69.6372,69.666,69.6084,69.6276,55103.0
2024-03-01 15:35:00,72.51,72.52,72.49,72.51,46249.0,69.6276,69.6372,69.6084,69.6276,46249.0
2024-03-01 15:40:00,72.5,72.51,72.48,72.51,69024.0,69.618,69.6276,69.5988,69.6276,69024.0
2024-03-01 15:45:00,72.51,72.54,72.48,72.51,72446.0,69.6276,69.6564,69.5988,69.6276,72446.0
2024-03-01 15:50:00,72.51,72.51,72.36,72.42,148950.0,69.6276,69.6276,69.4836,69.5412,148950.0
2024-03-01 15:55:00,72.39,72.42,72.35,72.36,387520.0,69.5124,69.5412,69.4739,69.4836,387520.0
2024-03-04 09:30:00,71.96,72.06,71.85,71.97,161894.0,69.0995,69.1955,68.9938,69.1091,161894.0
2024-03-04 09:35:00,72.0,72.06,71.72,71.72,103822.0,69.1379,69.1955,68.869,68.869,103822.0
2024-03-04 09:40:00,71.72,72.01,71.69,72.01,48845.0,68.869,69.1475,68.8402,69.1475,48845.0
2024-03-04 09:45:00,72.01,72.26,72.0,72.26,56489.0,69.1475,69.3875,69.1379,69.3875,56489.0
2024-03-04 09:50:00,72.26,72.3,72.0,72.11,265518.0,69.3875,69.4259,69.1379,69.2435,265518.0
2024-03-04 09:55:00,72.1,72.13,71.94,72.05,57961.0,69.2339,69.2627,69.0802,69.1859,57961.0
2024-03-04 10:00:00,72.05,72.08,71.89,71.92,71886.0,69.1859,69.2147,69.0322,69.061,71886.0
2024-03-04 10:05:00,71.92,71.95,71.78,71.78,60111.0,69.061,69.0899,68.9266,68.9266,60111.0
2024-03-04 10:10:00,71.78,71.78,71.44,71.46,52526.0,68.9266,68.9266,68.6001,68.6193,52526.0
2024-03-04 10:15:00,71.45,71.51,71.36,71.47,86398.0,68.6097,68.6673,68.5233,68.6289,86398.0
2024-03-04 10:20:00,71.47,71.52,71.42,71.48,145023.0,68.6289,68.6769,68.5809,68.6385,145023.0
2024-03-04 10:25:00,71.48,71.53,71.45,71.48,105787.0,68.6385,68.6865,68.6097,68.6385,105787.0
2024-03-04 10:30:00,71.48,71.63,71.47,71.59,81641.0,68.6385,68.7826,68.6289,68.7442,81641.0
2024-03-04 10:35:00,71.6,71.68,71.57,71.6,46572.0,68.7538,68.8306,68.725,68.7538,46572.0
2024-03-04 10:40:00,71.61,71.75,71.56,71.67,73153.0,68.7634,68.8978,68.7154,68.821,73153.0
2024-03-04 10:45:00,71.68,71.74,71.57,71.58,46290.0,68.8306,68.8882,68.725,68.7346,46290.0
2024-03-04 10:50:00,71.57,71.66,71.53,71.65,35060.0,68.725,68.8114,68.6865,68.8018,35060.0
2024-03-04 10:55:00,71.65,71.7,71.6,71.67,38932.0,68.8018,68.8498,68.7538,68.821,38932.0
2024-03-04 11:00:00,71.68,71.68,71.58,71.67,54082.0,68.8306,68.8306,68.7346,68.821,54082.0
2024-03-04 11:05:00,71.67,71.67,71.59,71.6,30750.0,68.821,68.821,68.7442,68.7538,30750.0
2024-03-04 11:10:00,71.61,71.67,71.57,71.6,57701.0,68.7634,68.821,68.725,68.7538,57701.0
2024-03-04 11:15:00,71.6,71.61,71.57,71.6,28628.0,68.7538,68.7634,68.725,68.7538,28628.0
2024-03-04 11:20:00,71.6,71.62,71.56,71.61,70572.0,68.7538,68.773,68.7154,68.7634,70572.0
2024-03-04 11:25:00,71.6,71.81,71.6,71.77,43227.0,68.7538,68.9554,68.7538,68.917,43227.0
2024-03-04 11:30:00,71.75,71.78,71.71,71.76,56491.0,68.8978,68.9266,68.8594,68.9074,56491.0
2024-03-04 11:35:00,71.75,71.78,71.73,71.73,24969.0,68.8978,68.9266,68.8786,68.8786,24969.0
2024-03-04 11:40:00,71.74,71.85,71.74,71.84,30978.0,68.8882,68.9938,68.8882,68.9842,30978.0
2024-03-04 11:45:00,71.83,71.93,71.82,71.93,22589.0,68.9746,69.0706,68.965,69.0706,22589.0
2024-03-04 11:50:00,71.94,72.0,71.94,71.96,31603.0,69.0802,69.1379,69.0802,69.0995,31603.0
2024-03-04 11:55:00,71.95,72.0,71.92,71.98,59883.0,69.0899,69.1379,69.061,69.1187,59883.0
2024-03-04 12:00:00,71.99,72.0,71.92,71.94,24950.0,69.1283,69.1379,69.061,69.0802,24950.0
2024-03-04 12:05:00,71.94,71.94,71.83,71.83,131917.0,69.0802,69.0802,68.9746,68.9746,131917.0
2024-03-04 12:10:00,71.83,71.9,71.83,71.84,49662.0,68.9746,69.0418,68.9746,68.9842,49662.0
2024-03-04 12:15:00,71.84,71.85,71.74,71.81,45754.0,68.9842,68.9938,68.8882,68.9554,45754.0
2024-03-04 12:20:00,71.8,71.8,71.71,71.72,36258.0,68.9458,68.9458,68.8594,68.869,36258.0
2024-03-04 12:25:00,71.72,71.82,71.69,71.78,28909.0,68.869,68.965,68.8402,68.9266,28909.0
2024-03-04 12:30:00,71.77,71.79,71.75,71.77,22768.0,68.917,68.9362,68.8978,68.917,22768.0
2024-03-04 12:35:00,71.77,71.8,71.74,71.78,17675.0,68.917,68.9458,68.8882,68.9266,17675.0
2024-03-04 12:40:00,71.78,71.79,71.72,71.78,27600.0,68.9266,68.9362,68.869,68.9266,27600.0
2024-03-04 12:45:00,71.78,71.79,71.74,71.76,35140.0,68.9266,68.9362,68.8882,68.9074,35140.0
2024-03-04 12:50:00,71.77,71.78,71.72,71.78,17223.0,68.917,68.9266,68.869,68.9266,17223.0
2024-03-04 12:55:00,71.78,71.78,71.74,71.75,13282.0,68.9266,68.9266,68.8882,68.8978,13282.0
2024-03-04 13:00:00,71.75,71.75,71.7,71.74,18605.0,68.8978,68.8978,68.8498,68.8882,18605.0
2024-03-04 13:05:00,71.74,71.82,71.74,71.78,34921.0,68.8882,68.965,68.8882,68.9266,34921.0
2024-03-04 13:10:00,71.78,71.8,71.75,71.76,32249.0,68.9266,68.9458,68.8978,68.9074,32249.0
2024-03-04 13:15:00,71.75,71.76,71.67,71.7,27974.0,68.8978,68.9074,68.821,68.8498,27974.0
2024-03-04 13:20:00,71.69,71.69,71.64,71.67,27290.0,68.8402,68.8402,68.7922,68.821,27290.0
2024-03-04 13:25:00,71.66,71.66,71.59,71.62,35154.0,68.8114,68.8114,68.7442,68.773,35154.0
2024-03-04 13:30:00,71.61,71.61,71.53,71.56,17965.0,68.7634,68.7634,68.6865,68.7154,17965.0
2024-03-04 13:35:00,71.55,71.59,71.53,71.58,27181.0,68.7058,68.7442,68.6865,68.7346,27181.0
2024-03-04 13:40:00,71.59,71.61,71.56,71.59,34024.0,68.7442,68.7634,68.7154,68.7442,34024.0
2024-03-04 13:45:00,71.59,71.61,71.56,71.56,12162.0,68.7442,68.7634,68.7154,68.7154,12162.0
2024-03-04 13:50:00,71.56,71.57,71.5,71.53,38841.0,68.7154,68.725,68.6577,68.6865,38841.0
2024-03-04 13:55:00,71.54,71.61,71.52,71.57,65145.0,68.6961,68.7634,68.6769,68.725,65145.0
2024-03-04 14:00:00,71.57,71.6,71.54,71.55,21027.0,68.725,68.7538,68.6961,68.7058,21027.0
2024-03-04 14:05:00,71.54,71.6,71.54,71.55,23658.0,68.6961,68.7538,68.6961,68.7058,23658.0
2024-03-04 14:10:00,71.56,71.56,71.46,71.47,23721.0,68.7154,68.7154,68.6193,68.6289,23721.0
2024-03-04 14:15:00,71.47,71.48,71.43,71.44,45712.0,68.6289,68.6385,68.5905,68.6001,45712.0
2024-03-04 14:20:00,71.43,71.44,71.34,71.39,67675.0,68.5905,68.6001,68.5041,68.5521,67675.0
2024-03-04 14:25:00,71.39,71.44,71.38,71.39,25104.0,68.5521,68.6001,68.5425,68.5521,25104.0
2024-03-04 14:30:00,71.39,71.49,71.39,71.48,23125.0,68.5521,68.6481,68.5521,68.6385,23125.0
2024-03-04 14:35:00,71.48,71.53,71.42,71.53,49872.0,68.6385,68.6865,68.5809,68.6865,49872.0
2024-03-04 14:40:00,71.53,71.56,71.48,71.49,45409.0,68.6865,68.7154,68.6385,68.6481,45409.0
2024-03-04 14:45:00,71.48,71.48,71.41,71.45,22814.0,68.6385,68.6385,68.5713,68.6097,22814.0
2024-03-04 14:50:00,71.45,71.51,71.44,71.49,28176.0,68.6097,68.6673,68.6001,68.6481,28176.0
2024-03-04 14:55:00,71.48,71.52,71.46,71.5,37862.0,68.6385,68.6769,68.6193,68.6577,37862.0
2024-03-04 15:00:00,71.5,71.53,71.48,71.51,33219.0,68.6577,68.6865,68.6385,68.6673,33219.0
2024-03-04 15:05:00,71.5,71.53,71.44,71.45,34571.0,68.6577,68.6865,68.6001,68.6097,34571.0
2024-03-04 15:10:00,71.45,71.45,71.32,71.33,49760.0,68.6097,68.6097,68.4849,68.4945,49760.0
2024-03-04 15:15:00,71.32,71.38,71.29,71.38,68560.0,68.4849,68.5425,68.4561,68.5425,68560.0
2024-03-04 15:20:00,71.38,71.45,71.36,71.41,79496.0,68.5425,68.6097,68.5233,68.5713,79496.0
2024-03-04 15:25:00,71.41,71.5,71.39,71.48,61639.0,68.5713,68.6577,68.5521,68.6385,61639.0
2024-03-04 15:30:00,71.48,71.61,71.44,71.61,82138.0,68.6385,68.7634,68.6001,68.7634,82138.0
2024-03-04 15:35:00,71.6,71.63,71.53,71.56,54167.0,68.7538,68.7826,68.6865,68.7154,54167.0
2024-03-04 15:40:00,71.56,71.61,71.52,71.53,77722.0,68.7154,68.7634,68.6769,68.6865,77722.0
2024-03-04 15:45:00,71.52,71.58,71.46,71.58,134213.0,68.6769,68.7346,68.6193,68.7346,134213.0
2024-03-04 15:50:00,71.59,71.71,71.47,71.53,257405.0,68.7442,68.8594,68.6289,68.6865,257405.0
2024-03-04 15:55:00,71.52,71.55,71.47,71.5,547705.0,68.6769,68.7058,68.6289,68.6577,547705.0
2024-03-05 09:30:00,71.23,71.52,71.16,71.48,233069.0,68.3985,68.6769,68.3313,68.6385,233069.0
2024-03-05 09:35:00,71.47,71.6,71.36,71.38,172513.0,68.6289,68.7538,68.5233,68.5425,172513.0
2024-03-05 09:40:00,71.39,71.49,71.3,71.49,34701.0,68.5521,68.6481,68.4657,68.6481,34701.0
2024-03-05 09:45:00,71.48,71.7,71.4,71.67,75576.0,68.6385,68.8498,68.5617,68.821,75576.0
2024-03-05 09:50:00,71.68,71.71,71.46,71.47,40376.0,68.8306,68.8594,68.6193,68.6289,40376.0
2024-03-05 09:55:00,71.47,71.47,71.36,71.37,42282.0,68.6289,68.6289,68.5233,68.5329,42282.0
2024-03-05 10:00:00,71.37,71.41,71.25,71.27,143968.0,68.5329,68.5713,68.4177,68.4369,143968.0
2024-03-05 10:05:00,71.27,71.41,71.26,71.27,148787.0,68.4369,68.5713,68.4273,68.4369,148787.0
2024-03-05 10:10:00,71.28,71.42,71.27,71.33,166808.0,68.4465,68.5809,68.4369,68.4945,166808.0
2024-03-05 10:15:00,71.33,71.6,71.32,71.55,69046.0,68.4945,68.7538,68.4849,68.7058,69046.0
2024-03-05 10:20:00,71.55,71.59,71.51,71.52,77218.0,68.7058,68.7442,68.6673,68.6769,77218.0
2024-03-05 10:25:00,71.52,71.58,71.48,71.58,70621.0,68.6769,68.7346,68.6385,68.7346,70621.0
2024-03-05 10:30:00,71.58,71.68,71.51,71.67,79812.0,68.7346,68.8306,68.6673,68.821,79812.0
2024-03-05 10:35:00,71.67,71.68,71.53,71.6,132344.0,68.821,68.8306,68.6865,68.7538,132344.0
2024-03-05 10:40:00,71.59,71.81,71.59,71.66,150815.0,68.7442,68.9554,68.7442,68.8114,150815.0
2024-03-05 10:45:00,71.66,71.68,71.51,71.6,82455.0,68.8114,68.8306,68.6673,68.7538,82455.0
2024-03-05 10:50:00,71.6,71.61,71.48,71.49,47420.0,68.7538,68.7634,68.6385,68.6481,47420.0
2024-03-05 10:55:00,71.49,71.49,71.29,71.34,87499.0,68.6481,68.6481,68.4561,68.5041,87499.0
2024-03-05 11:00:00,71.34,71.38,71.31,71.32,25771.0,68.5041,68.5425,68.4753,68.4849,25771.0
2024-03-05 11:05:00,71.31,71.33,71.22,71.23,31301.0,68.4753,68.4945,68.3889,68.3985,31301.0
2024-03-05 11:10:00,71.23,71.26,71.2,71.2,56728.0,68.3985,68.4273,68.3697,68.3697,56728.0
2024-03-05 11:15:00,71.21,71.28,71.17,71.19,39218.0,68.3793,68.4465,68.3409,68.3601,39218.0
2024-03-05 11:20:00,71.19,71.19,71.03,71.06,40855.0,68.3601,68.3601,68.2064,68.2352,40855.0
2024-03-05 11:25:00,71.06,71.22,71.05,71.19,118097.0,68.2352,68.3889,68.2256,68.3601,118097.0
2024-03-05 11:30:00,71.18,71.27,71.14,71.25,56667.0,68.3505,68.4369,68.312,68.4177,56667.0
2024-03-05 11:35:00,71.24,71.26,71.2,71.22,76140.0,68.4081,68.4273,68.3697,68.3889,76140.0
2024-03-05 11:40:00,71.22,71.26,71.15,71.17,24562.0,68.3889,68.4273,68.3217,68.3409,24562.0
2024-03-05 11:45:00,71.17,71.2,71.11,71.12,40385.0,68.3409,68.3697,68.2832,68.2928,40385.0
2024-03-05 11:50:00,71.12,71.12,71.04,71.08,31207.0,68.2928,68.2928,68.216,68.2544,31207.0
2024-03-05 11:55:00,71.09,71.15,71.06,71.15,33752.0,68.264,68.3217,68.2352,68.3217,33752.0
2024-03-05 12:00:00,71.14,71.18,71.11,71.14,41094.0,68.312,68.3505,68.2832,68.312,41094.0
2024-03-05 12:05:00,71.14,71.19,71.11,71.18,25832.0,68.312,68.3601,68.2832,68.3505,25832.0
2024-03-05 12:10:00,71.18,71.2,71.14,71.15,38076.0,68.3505,68.3697,68.312,68.3217,38076.0
2024-03-05 12:15:00,71.15,71.21,71.14,71.19,24177.0,68.3217,68.3793,68.312,68.3601,24177.0
2024-03-05 12:20:00,71.19,71.29,71.18,71.29,52060.0,68.3601,68.4561,68.3505,68.4561,52060.0
2024-03-05 12:25:00,71.29,71.31,71.25,71.31,27889.0,68.4561,68.4753,68.4177,68.4753,27889.0
2024-03-05 12:30:00,71.31,71.33,71.27,71.33,16320.0,68.4753,68.4945,68.4369,68.4945,16320.0
2024-03-05 12:35:00,71.33,71.35,71.3,71.31,19314.0,68.4945,68.5137,68.4657,68.4753,19314.0
2024-03-05 12:40:00,71.3,71.33,71.25,71.33,18406.0,68.4657,68.4945,68.4177,68.4945,18406.0
2024-03-05 12:45:00,71.33,71.41,71.32,71.38,12622.0,68.4945,68.5713,68.4849,68.5425,12622.0
2024-03-05 12:50:00,71.38,71.39,71.34,71.38,19773.0,68.5425,68.5521,68.5041,68.5425,19773.0
2024-03-05 12:55:00,71.39,71.43,71.38,71.4,23605.0,68.5521,68.5905,68.5425,68.5617,23605.0
2024-03-05 13:00:00,71.41,71.54,71.4,71.5,40497.0,68.5713,68.6961,68.5617,68.6577,40497.0
2024-03-05 13:05:00,71.51,71.51,71.46,71.51,66469.0,68.6673,68.6673,68.6193,68.6673,66469.0
2024-03-05 13:10:00,71.52,71.6,71.5,71.55,31873.0,68.6769,68.7538,68.6577,68.7058,31873.0
2024-03-05 13:15:00,71.56,71.58,71.54,71.56,33899.0,68.7154,68.7346,68.6961,68.7154,33899.0
2024-03-05 13:20:00,71.56,71.58,71.53,71.56,28028.0,68.7154,68.7346,68.6865,68.7154,28028.0
2024-03-05 13:25:00,71.56,71.68,71.48,71.64,122923.0,68.7154,68.8306,68.6385,68.7922,122923.0
2024-03-05 13:30:00,71.64,71.7,71.6,71.67,34567.0,68.7922,68.8498,68.7538,68.821,34567.0
2024-03-05 13:35:00,71.67,71.67,71.6,71.64,31210.0,68.821,68.821,68.7538,68.7922,31210.0
2024-03-05 13:40:00,71.65,71.7,71.54,71.55,108749.0,68.8018,68.8498,68.6961,68.7058,108749.0
2024-03-05 13:45:00,71.55,71.57,71.51,71.52,66885.0,68.7058,68.725,68.6673,68.6769,66885.0
2024-03-05 13:50:00,71.53,71.63,71.51,71.62,50032.0,68.6865,68.7826,68.6673,68.773,50032.0
2024-03-05 13:55:00,71.61,71.61,71.46,71.48,28523.0,68.7634,68.7634,68.6193,68.6385,28523.0
2024-03-05 14:00:00,71.47,71.47,71.23,71.23,23189.0,68.6289,68.6289,68.3985,68.3985,23189.0
2024-03-05 14:05:00,71.23,71.25,71.19,71.22,40461.0,68.3985,68.4177,68.3601,68.3889,40461.0
2024-03-05 14:10:00,71.22,71.3,71.2,71.21,67681.0,68.3889,68.4657,68.3697,68.3793,67681.0
2024-03-05 14:15:00,71.22,71.33,71.22,71.26,42951.0,68.3889,68.4945,68.3889,68.4273,42951.0
2024-03-05 14:20:00,71.26,71.31,71.25,71.28,34850.0,68.4273,68.4753,68.4177,68.4465,34850.0
2024-03-05 14:25:00,71.29,71.31,71.25,71.3,41392.0,68.4561,68.4753,68.4177,68.4657,41392.0
2024-03-05 14:30:00,71.3,71.3,71.18,71.2,62262.0,68.4657,68.4657,68.3505,68.3697,62262.0
2024-03-05 14:35:00,71.19,71.23,71.17,71.23,47622.0,68.3601,68.3985,68.3409,68.3985,47622.0
2024-03-05 14:40:00,71.22,71.22,71.13,71.13,24860.0,68.3889,68.3889,68.3024,68.3024,24860.0
2024-03-05 14:45:00,71.14,71.14,71.01,71.04,35389.0,68.312,68.312,68.1872,68.216,35389.0
2024-03-05 14:50:00,71.03,71.09,71.0,71.01,55494.0,68.2064,68.264,68.1776,68.1872,55494.0
2024-03-05 14:55:00,71.01,71.09,70.96,71.09,44786.0,68.1872,68.264,68.1392,68.264,44786.0
2024-03-05 15:00:00,71.09,71.1,71.02,71.07,42244.0,68.264,68.2736,68.1968,68.2448,42244.0
2024-03-05 15:05:00,71.08,71.1,71.02,71.02,35859.0,68.2544,68.2736,68.1968,68.1968,35859.0
2024-03-05 15:10:00,71.02,71.07,70.99,71.01,48585.0,68.1968,68.2448,68.168,68.1872,48585.0
2024-03-05 15:15:00,71.0,71.02,70.96,71.01,45092.0,68.1776,68.1968,68.1392,68.1872,45092.0
2024-03-05 15:20:00,71.01,71.03,70.93,70.98,43219.0,68.1872,68.2064,68.1104,68.1584,43219.0
2024-03-05 15:25:00,70.97,70.97,70.85,70.85,57118.0,68.1488,68.1488,68.0336,68.0336,57118.0
2024-03-05 15:30:00,70.85,70.89,70.8,70.89,94952.0,68.0336,68.072,67.9856,68.072,94952.0
2024-03-05 15:35:00,70.89,70.89,70.77,70.77,62300.0,68.072,68.072,67.9568,67.9568,62300.0
2024-03-05 15:40:00,70.78,70.78,70.7,70.76,107661.0,67.9664,67.9664,67.8895,67.9472,107661.0
2024-03-05 15:45:00,70.75,70.85,70.73,70.84,125596.0,67.9376,68.0336,67.9183,68.024,125596.0
2024-03-05 15:50:00,70.85,70.87,70.71,70.73,212892.0,68.0336,68.0528,67.8991,67.9183,212892.0
2024-03-05 15:55:00,70.72,70.88,70.67,70.87,657898.0,67.9087,68.0624,67.8607,68.0528,657898.0
2024-03-06 09:30:00,70.91,71.36,70.91,71.36,124695.0,68.0912,68.5233,68.0912,68.5233,124695.0
2024-03-06 09:35:00,71.37,71.68,71.26,71.6,77985.0,68.5329,68.8306,68.4273,68.7538,77985.0
2024-03-06 09:40:00,71.6,71.67,71.39,71.5,132480.0,68.7538,68.821,68.5521,68.6577,132480.0
2024-03-06 09:45:00,71.52,71.58,71.35,71.4,131310.0,68.6769,68.7346,68.5137,68.5617,131310.0
2024-03-06 09:50:00,71.41,71.48,71.36,71.44,47088.0,68.5713,68.6385,68.5233,68.6001,47088.0
2024-03-06 09:55:00,71.44,71.56,71.43,71.52,47761.0,68.6001,68.7154,68.5905,68.6769,47761.0
2024-03-06 10:00:00,71.52,71.76,71.48,71.68,60081.0,68.6769,68.9074,68.6385,68.8306,60081.0
2024-03-06 10:05:00,71.68,71.85,71.68,71.82,41173.0,68.8306,68.9938,68.8306,68.965,41173.0
2024-03-06 10:10:00,71.82,71.83,71.74,71.78,47858.0,68.965,68.9746,68.8882,68.9266,47858.0
2024-03-06 10:15:00,71.76,71.78,71.67,71.67,34895.0,68.9074,68.9266,68.821,68.821,34895.0
2024-03-06 10:20:00,71.67,71.73,71.6,71.64,42829.0,68.821,68.8786,68.7538,68.7922,42829.0
2024-03-06 10:25:00,71.66,71.67,71.56,71.56,28663.0,68.8114,68.821,68.7154,68.7154,28663.0
2024-03-06 10:30:00,71.55,71.55,71.37,71.4,33243.0,68.7058,68.7058,68.5329,68.5617,33243.0
2024-03-06 10:35:00,71.41,71.42,71.33,71.37,29329.0,68.5713,68.5809,68.4945,68.5329,29329.0
2024-03-06 10:40:00,71.36,71.46,71.33,71.45,20182.0,68.5233,68.6193,68.4945,68.6097,20182.0
2024-03-06 10:45:00,71.46,71.46,71.34,71.35,29767.0,68.6193,68.6193,68.5041,68.5137,29767.0
2024-03-06 10:50:00,71.37,71.47,71.36,71.4,56414.0,68.5329,68.6289,68.5233,68.5617,56414.0
2024-03-06 10:55:00,71.41,71.45,71.38,71.41,29328.0,68.5713,68.6097,68.5425,68.5713,29328.0
2024-03-06 11:00:00,71.42,71.44,71.36,71.37,28572.0,68.5809,68.6001,68.5233,68.5329,28572.0
2024-03-06 11:05:00,71.38,71.39,71.29,71.29,20729.0,68.5425,68.5521,68.4561,68.4561,20729.0
2024-03-06 11:10:00,71.29,71.35,71.28,71.35,19751.0,68.4561,68.5137,68.4465,68.5137,19751.0
2024-03-06 11:15:00,71.36,71.47,71.35,71.44,27788.0,68.5233,68.6289,68.5137,68.6001,27788.0
2024-03-06 11:20:00,71.43,71.5,71.43,71.5,22662.0,68.5905,68.6577,68.5905,68.6577,22662.0
2024-03-06 11:25:00,71.5,71.54,71.47,71.53,20698.0,68.6577,68.6961,68.6289,68.6865,20698.0
2024-03-06 11:30:00,71.54,71.55,71.47,71.48,50320.0,68.6961,68.7058,68.6289,68.6385,50320.0
2024-03-06 11:35:00,71.48,71.53,71.46,71.47,23857.0,68.6385,68.6865,68.6193,68.6289,23857.0
2024-03-06 11:40:00,71.47,71.52,71.47,71.48,15361.0,68.6289,68.6769,68.6289,68.6385,15361.0
2024-03-06 11:45:00,71.48,71.52,71.46,71.5,12415.0,68.6385,68.6769,68.6193,68.6577,12415.0
2024-03-06 11:50:00,71.5,71.54,71.49,71.51,22443.0,68.6577,68.6961,68.6481,68.6673,22443.0
2024-03-06 11:55:00,71.51,71.55,71.49,71.52,33927.0,68.6673,68.7058,68.6481,68.6769,33927.0
2024-03-06 12:00:00,71.52,71.54,71.48,71.51,22308.0,68.6769,68.6961,68.6385,68.6673,22308.0
2024-03-06 12:05:00,71.51,71.52,71.47,71.5,18936.0,68.6673,68.6769,68.6289,68.6577,18936.0
2024-03-06 12:10:00,71.5,71.56,71.49,71.52,27190.0,68.6577,68.7154,68.6481,68.6769,27190.0
2024-03-06 12:15:00,71.52,71.55,71.5,71.51,20740.0,68.6769,68.7058,68.6577,68.6673,20740.0
2024-03-06 12:20:00,71.51,71.55,71.5,71.52,22085.0,68.6673,68.7058,68.6577,68.6769,22085.0
2024-03-06 12:25:00,71.52,71.53,71.45,71.45,24695.0,68.6769,68.6865,68.6097,68.6097,24695.0
2024-03-06 12:30:00,71.45,71.49,71.43,71.47,14728.0,68.6097,68.6481,68.5905,68.6289,14728.0
2024-03-06 12:35:00,71.47,71.55,71.47,71.48,37122.0,68.6289,68.7058,68.6289,68.6385,37122.0
2024-03-06 12:40:00,71.48,71.51,71.46,71.5,14146.0,68.6385,68.6673,68.6193,68.6577,14146.0
2024-03-06 12:45:00,71.5,71.53,71.47,71.53,15519.0,68.6577,68.6865,68.6289,68.6865,15519.0
2024-03-06 12:50:00,71.52,71.53,71.45,71.45,26391.0,68.6769,68.6865,68.6097,68.6097,26391.0
2024-03-06 12:55:00,71.45,71.55,71.44,71.51,86072.0,68.6097,68.7058,68.6001,68.6673,86072.0
2024-03-06 13:00:00,71.51,71.51,71.45,71.48,14995.0,68.6673,68.6673,68.6097,68.6385,14995.0
2024-03-06 13:05:00,71.49,71.49,71.38,71.38,19625.0,68.6481,68.6481,68.5425,68.5425,19625.0
2024-03-06 13:10:00,71.38,71.45,71.36,71.45,50503.0,68.5425,68.6097,68.5233,68.6097,50503.0
2024-03-06 13:15:00,71.45,71.51,71.44,71.5,38077.0,68.6097,68.6673,68.6001,68.6577,38077.0
2024-03-06 13:20:00,71.5,71.56,71.49,71.53,36654.0,68.6577,68.7154,68.6481,68.6865,36654.0
2024-03-06 13:25:00,71.53,71.58,71.52,71.58,16159.0,68.6865,68.7346,68.6769,68.7346,16159.0
2024-03-06 13:30:00,71.58,71.58,71.41,71.46,51713.0,68.7346,68.7346,68.5713,68.6193,51713.0
2024-03-06 13:35:00,71.46,71.48,71.41,71.47,24532.0,68.6193,68.6385,68.5713,68.6289,24532.0
2024-03-06 13:40:00,71.47,71.55,71.46,71.51,38771.0,68.6289,68.7058,68.6193,68.6673,38771.0
2024-03-06 13:45:00,71.52,71.52,71.44,71.48,27447.0,68.6769,68.6769,68.6001,68.6385,27447.0
2024-03-06 13:50:00,71.47,71.55,71.44,71.53,31062.0,68.6289,68.7058,68.6001,68.6865,31062.0
2024-03-06 13:55:00,71.53,71.55,71.51,71.55,32168.0,68.6865,68.7058,68.6673,68.7058,32168.0
2024-03-06 14:00:00,71.54,71.54,71.45,71.47,32100.0,68.6961,68.6961,68.6097,68.6289,32100.0
2024-03-06 14:05:00,71.47,71.55,71.47,71.52,21542.0,68.6289,68.7058,68.6289,68.6769,21542.0
2024-03-06 14:10:00,71.51,71.53,71.46,71.47,37667.0,68.6673,68.6865,68.6193,68.6289,37667.0
2024-03-06 14:15:00,71.46,71.47,71.35,71.35,32675.0,68.6193,68.6289,68.5137,68.5137,32675.0
2024-03-06 14:20:00,71.36,71.38,71.32,71.36,22234.0,68.5233,68.5425,68.4849,68.5233,22234.0
2024-03-06 14:25:00,71.36,71.42,71.33,71.4,19964.0,68.5233,68.5809,68.4945,68.5617,19964.0
2024-03-06 14:30:00,71.39,71.43,71.35,71.43,25484.0,68.5521,68.5905,68.5137,68.5905,25484.0
2024-03-06 14:35:00,71.43,71.43,71.36,71.37,18536.0,68.5905,68.5905,68.5233,68.5329,18536.0
2024-03-06 14:40:00,71.37,71.42,71.35,71.38,19213.0,68.5329,68.5809,68.5137,68.5425,19213.0
2024-03-06 14:45:00,71.38,71.38,71.33,71.37,20347.0,68.5425,68.5425,68.4945,68.5329,20347.0
2024-03-06 14:50:00,71.38,71.45,71.37,71.4,25538.0,68.5425,68.6097,68.5329,68.5617,25538.0
2024-03-06 14:55:00,71.4,71.43,71.38,71.41,21595.0,68.5617,68.5905,68.5425,68.5713,21595.0
2024-03-06 15:00:00,71.4,71.4,71.32,71.33,28422.0,68.5617,68.5617,68.4849,68.4945,28422.0
2024-03-06 15:05:00,71.33,71.34,71.26,71.28,41145.0,68.4945,68.5041,68.4273,68.4465,41145.0
2024-03-06 15:10:00,71.28,71.3,71.21,71.24,32631.0,68.4465,68.4657,68.3793,68.4081,32631.0
2024-03-06 15:15:00,71.24,71.31,71.24,71.29,30663.0,68.4081,68.4753,68.4081,68.4561,30663.0
2024-03-06 15:20:00,71.29,71.33,71.29,71.32,42726.0,68.4561,68.4945,68.4561,68.4849,42726.0
2024-03-06 15:25:00,71.33,71.47,71.33,71.47,50006.0,68.4945,68.6289,68.4945,68.6289,50006.0
2024-03-06 15:30:00,71.47,71.54,71.46,71.5,55295.0,68.6289,68.6961,68.6193,68.6577,55295.0
2024-03-06 15:35:00,71.5,71.56,71.47,71.53,50470.0,68.6577,68.7154,68.6289,68.6865,50470.0
2024-03-06 15:40:00,71.54,71.59,71.53,71.55,61926.0,68.6961,68.7442,68.6865,68.7058,61926.0
2024-03-06 15:45:00,71.55,71.6,71.53,71.54,108020.0,68.7058,68.7538,68.6865,68.6961,108020.0
2024-03-06 15:50:00,71.54,71.59,71.49,71.57,184737.0,68.6961,68.7442,68.6481,68.725,184737.0
2024-03-06 15:55:00,71.58,71.69,71.54,71.62,356871.0,68.7346,68.8402,68.6961,68.773,356871.0
2024-03-07 09:30:00,71.81,71.95,71.69,71.72,119855.0,68.9554,69.0899,68.8402,68.869,119855.0
2024-03-07 09:35:00,71.71,71.83,71.56,71.62,66776.0,68.8594,68.9746,68.7154,68.773,66776.0
2024-03-07 09:40:00,71.63,71.69,71.57,71.6,23254.0,68.7826,68.8402,68.725,68.7538,23254.0
2024-03-07 09:45:00,71.61,71.8,71.6,71.7,41432.0,68.7634,68.9458,68.7538,68.8498,41432.0
2024-03-07 09:50:00,71.72,71.79,71.69,71.76,54182.0,68.869,68.9362,68.8402,68.9074,54182.0
2024-03-07 09:55:00,71.75,71.86,71.7,71.86,29087.0,68.8978,69.0034,68.8498,69.0034,29087.0
2024-03-07 10:00:00,71.86,71.98,71.85,71.97,40309.0,69.0034,69.1187,68.9938,69.1091,40309.0
2024-03-07 10:05:00,71.98,71.99,71.84,71.93,26759.0,69.1187,69.1283,68.9842,69.0706,26759.0
2024-03-07 10:10:00,71.92,71.93,71.85,71.86,40889.0,69.061,69.0706,68.9938,69.0034,40889.0
2024-03-07 10:15:00,71.86,71.87,71.76,71.85,51360.0,69.0034,69.013,68.9074,68.9938,51360.0
2024-03-07 10:20:00,71.86,71.86,71.69,71.69,37162.0,69.0034,69.0034,68.8402,68.8402,37162.0
2024-03-07 10:25:00,71.7,71.81,71.68,71.78,24376.0,68.8498,68.9554,68.8306,68.9266,24376.0
2024-03-07 10:30:00,71.78,71.79,71.72,71.74,25141.0,68.9266,68.9362,68.869,68.8882,25141.0
2024-03-07 10:35:00,71.75,71.76,71.69,71.71,39544.0,68.8978,68.9074,68.8402,68.8594,39544.0
2024-03-07 10:40:00,71.69,71.79,71.68,71.75,25637.0,68.8402,68.9362,68.8306,68.8978,25637.0
2024-03-07 10:45:00,71.75,71.78,71.7,71.77,50003.0,68.8978,68.9266,68.8498,68.917,50003.0
2024-03-07 10:50:00,71.77,71.78,71.68,71.71,99972.0,68.917,68.9266,68.8306,68.8594,99972.0
2024-03-07 10:55:00,71.72,71.79,71.71,71.73,96947.0,68.869,68.9362,68.8594,68.8786,96947.0
2024-03-07 11:00:00,71.73,71.75,71.69,71.73,65825.0,68.8786,68.8978,68.8402,68.8786,65825.0
2024-03-07 11:05:00,71.73,71.76,71.7,71.75,66625.0,68.8786,68.9074,68.8498,68.8978,66625.0
2024-03-07 11:10:00,71.74,71.76,71.71,71.75,74576.0,68.8882,68.9074,68.8594,68.8978,74576.0
2024-03-07 11:15:00,71.75,71.8,71.75,71.78,96702.0,68.8978,68.9458,68.8978,68.9266,96702.0
2024-03-07 11:20:00,71.79,71.88,71.78,71.84,32079.0,68.9362,69.0226,68.9266,68.9842,32079.0
2024-03-07 11:25:00,71.84,71.93,71.84,71.91,41228.0,68.9842,69.0706,68.9842,69.0514,41228.0
2024-03-07 11:30:00,71.91,71.94,71.87,71.94,29682.0,69.0514,69.0802,69.013,69.0802,29682.0
2024-03-07 11:35:00,71.94,71.96,71.89,71.89,23009.0,69.0802,69.0995,69.0322,69.0322,23009.0
2024-03-07 11:40:00,71.89,71.92,71.85,71.92,32984.0,69.0322,69.061,68.9938,69.061,32984.0
2024-03-07 11:45:00,71.91,71.92,71.87,71.9,340515.0,69.0514,69.061,69.013,69.0418,340515.0
2024-03-07 11:50:00,71.9,71.9,71.79,71.85,90542.0,69.0418,69.0418,68.9362,68.9938,90542.0
2024-03-07 11:55:00,71.84,71.9,71.84,71.89,19067.0,68.9842,69.0418,68.9842,69.0322,19067.0
2024-03-07 12:00:00,71.89,71.91,71.86,71.9,35676.0,69.0322,69.0514,69.0034,69.0418,35676.0
2024-03-07 12:05:00,71.9,71.92,71.77,71.8,500354.0,69.0418,69.061,68.917,68.9458,500354.0
2024-03-07 12:10:00,71.8,71.86,71.79,71.84,224077.0,68.9458,69.0034,68.9362,68.9842,224077.0
2024-03-07 12:15:00,71.84,71.92,71.83,71.87,390288.0,68.9842,69.061,68.9746,69.013,390288.0
2024-03-07 12:20:00,71.87,71.88,71.75,71.75,25161.0,69.013,69.0226,68.8978,68.8978,25161.0
2024-03-07 12:25:00,71.75,71.8,71.75,71.75,47666.0,68.8978,68.9458,68.8978,68.8978,47666.0
2024-03-07 12:30:00,71.75,71.86,71.74,71.83,34081.0,68.8978,69.0034,68.8882,68.9746,34081.0
2024-03-07 12:35:00,71.84,71.88,71.83,71.84,34740.0,68.9842,69.0226,68.9746,68.9842,34740.0
2024-03-07 12:40:00,71.83,71.83,71.76,71.83,27614.0,68.9746,68.9746,68.9074,68.9746,27614.0
2024-03-07 12:45:00,71.83,71.85,71.8,71.8,20514.0,68.9746,68.9938,68.9458,68.9458,20514.0
2024-03-07 12:50:00,71.8,71.82,71.79,71.81,14369.0,68.9458,68.965,68.9362,68.9554,14369.0
2024-03-07 12:55:00,71.8,71.84,71.79,71.81,41073.0,68.9458,68.9842,68.9362,68.9554,41073.0
2024-03-07 13:00:00,71.81,71.85,71.8,71.83,9582.0,68.9554,68.9938,68.9458,68.9746,9582.0
2024-03-07 13:05:00,71.83,71.84,71.77,71.78,63309.0,68.9746,68.9842,68.917,68.9266,63309.0
2024-03-07 13:10:00,71.78,71.84,71.77,71.79,394885.0,68.9266,68.9842,68.917,68.9362,394885.0
2024-03-07 13:15:00,71.8,71.87,71.78,71.83,29772.0,68.9458,69.013,68.9266,68.9746,29772.0
2024-03-07 13:20:00,71.83,71.85,71.82,71.84,12468.0,68.9746,68.9938,68.965,68.9842,12468.0
2024-03-07 13:25:00,71.85,71.87,71.83,71.86,12981.0,68.9938,69.013,68.9746,69.0034,12981.0
2024-03-07 13:30:00,71.86,71.87,71.8,71.83,28241.0,69.0034,69.013,68.9458,68.9746,28241.0
2024-03-07 13:35:00,71.83,71.9,71.81,71.9,28616.0,68.9746,69.0418,68.9554,69.0418,28616.0
2024-03-07 13:40:00,71.9,71.9,71.84,71.9,64226.0,69.0418,69.0418,68.9842,69.0418,64226.0
2024-03-07 13:45:00,71.9,71.92,71.88,71.92,12141.0,69.0418,69.061,69.0226,69.061,12141.0
2024-03-07 13:50:00,71.92,71.94,71.91,71.94,20154.0,69.061,69.0802,69.0514,69.0802,20154.0
2024-03-07 13:55:00,71.94,71.94,71.86,71.87,30312.0,69.0802,69.0802,69.0034,69.013,30312.0
2024-03-07 14:00:00,71.87,71.87,71.83,71.86,45481.0,69.013,69.013,68.9746,69.0034,45481.0
2024-03-07 14:05:00,71.86,71.91,71.86,71.89,50247.0,69.0034,69.0514,69.0034,69.0322,50247.0
2024-03-07 14:10:00,71.89,71.89,71.7,71.73,60525.0,69.0322,69.0322,68.8498,68.8786,60525.0
2024-03-07 14:15:00,71.73,71.73,71.57,71.58,86133.0,68.8786,68.8786,68.725,68.7346,86133.0
2024-03-07 14:20:00,71.58,71.58,71.3,71.31,61704.0,68.7346,68.7346,68.4657,68.4753,61704.0
2024-03-07 14:25:00,71.31,71.43,71.28,71.36,46144.0,68.4753,68.5905,68.4465,68.5233,46144.0
2024-03-07 14:30:00,71.36,71.39,71.33,71.38,28793.0,68.5233,68.5521,68.4945,68.5425,28793.0
2024-03-07 14:35:00,71.38,71.41,71.34,71.38,25135.0,68.5425,68.5713,68.5041,68.5425,25135.0
2024-03-07 14:40:00,71.39,71.39,71.31,71.33,24284.0,68.5521,68.5521,68.4753,68.4945,24284.0
2024-03-07 14:45:00,71.33,71.33,71.25,71.27,33104.0,68.4945,68.4945,68.4177,68.4369,33104.0
2024-03-07 14:50:00,71.27,71.28,71.2,71.2,28970.0,68.4369,68.4465,68.3697,68.3697,28970.0
2024-03-07 14:55:00,71.2,71.28,71.2,71.28,32900.0,68.3697,68.4465,68.3697,68.4465,32900.0
2024-03-07 15:00:00,71.27,71.3,71.23,71.23,227600.0,68.4369,68.4657,68.3985,68.3985,227600.0
2024-03-07 15:05:00,71.23,71.24,71.16,71.23,33603.0,68.3985,68.4081,68.3313,68.3985,33603.0
2024-03-07 15:10:00,71.23,71.24,71.2,71.23,45480.0,68.3985,68.4081,68.3697,68.3985,45480.0
2024-03-07 15:15:00,71.22,71.22,71.06,71.11,124008.0,68.3889,68.3889,68.2352,68.2832,124008.0
2024-03-07 15:20:00,71.11,71.17,71.08,71.09,48087.0,68.2832,68.3409,68.2544,68.264,48087.0
2024-03-07 15:25:00,71.08,71.14,71.07,71.09,61838.0,68.2544,68.312,68.2448,68.264,61838.0
2024-03-07 15:30:00,71.1,71.2,71.09,71.16,55322.0,68.2736,68.3697,68.264,68.3313,55322.0
2024-03-07 15:35:00,71.16,71.22,71.13,71.14,51309.0,68.3313,68.3889,68.3024,68.312,51309.0
2024-03-07 15:40:00,71.14,71.2,71.12,71.17,72466.0,68.312,68.3697,68.2928,68.3409,72466.0
2024-03-07 15:45:00,71.17,71.2,71.05,71.06,119948.0,68.3409,68.3697,68.2256,68.2352,119948.0
2024-03-07 15:50:00,71.05,71.07,70.99,71.01,176577.0,68.2256,68.2448,68.168,68.1872,176577.0
2024-03-07 15:55:00,71.01,71.06,70.93,70.98,535991.0,68.1872,68.2352,68.1104,68.1584,535991.0
2024-03-08 09:30:00,70.69,70.73,70.37,70.5,124017.0,67.8799,67.9183,67.5727,67.6975,124017.0
2024-03-08 09:35:00,70.52,70.91,70.47,70.91,50610.0,67.7167,68.0912,67.6687,68.0912,50610.0
2024-03-08 09:40:00,70.91,71.05,70.84,71.02,50128.0,68.0912,68.2256,68.024,68.1968,50128.0
2024-03-08 09:45:00,71.01,71.28,71.01,71.27,43914.0,68.1872,68.4465,68.1872,68.4369,43914.0
2024-03-08 09:50:00,71.27,71.42,71.26,71.39,64575.0,68.4369,68.5809,68.4273,68.5521,64575.0
2024-03-08 09:55:00,71.39,71.46,71.35,71.4,250102.0,68.5521,68.6193,68.5137,68.5617,250102.0
2024-03-08 10:00:00,71.39,71.56,71.38,71.5,51628.0,68.5521,68.7154,68.5425,68.6577,51628.0
2024-03-08 10:05:00,71.5,71.53,71.35,71.42,44905.0,68.6577,68.6865,68.5137,68.5809,44905.0
2024-03-08 10:10:00,71.42,71.49,71.4,71.43,27306.0,68.5809,68.6481,68.5617,68.5905,27306.0
2024-03-08 10:15:00,71.42,71.43,71.2,71.2,35048.0,68.5809,68.5905,68.3697,68.3697,35048.0
2024-03-08 10:20:00,71.2,71.27,71.15,71.2,60970.0,68.3697,68.4369,68.3217,68.3697,60970.0
2024-03-08 10:25:00,71.2,71.26,71.2,71.22,28001.0,68.3697,68.4273,68.3697,68.3889,28001.0
2024-03-08 10:30:00,71.22,71.31,71.17,71.28,27322.0,68.3889,68.4753,68.3409,68.4465,27322.0
2024-03-08 10:35:00,71.28,71.45,71.28,71.44,33372.0,68.4465,68.6097,68.4465,68.6001,33372.0
2024-03-08 10:40:00,71.44,71.44,71.24,71.25,46751.0,68.6001,68.6001,68.4081,68.4177,46751.0
2024-03-08 10:45:00,71.24,71.27,71.11,71.11,45717.0,68.4081,68.4369,68.2832,68.2832,45717.0
2024-03-08 10:50:00,71.11,71.15,71.05,71.08,48443.0,68.2832,68.3217,68.2256,68.2544,48443.0
2024-03-08 10:55:00,71.08,71.18,71.07,71.17,36242.0,68.2544,68.3505,68.2448,68.3409,36242.0
2024-03-08 11:00:00,71.18,71.24,71.1,71.18,38603.0,68.3505,68.4081,68.2736,68.3505,38603.0
2024-03-08 11:05:00,71.17,71.21,71.1,71.15,93256.0,68.3409,68.3793,68.2736,68.3217,93256.0
2024-03-08 11:10:00,71.14,71.28,71.11,71.28,37169.0,68.312,68.4465,68.2832,68.4465,37169.0
2024-03-08 11:15:00,71.28,71.53,71.28,71.47,36696.0,68.4465,68.6865,68.4465,68.6289,36696.0
2024-03-08 11:20:00,71.49,71.59,71.44,71.53,82355.0,68.6481,68.7442,68.6001,68.6865,82355.0
2024-03-08 11:25:00,71.53,71.77,71.48,71.77,45412.0,68.6865,68.917,68.6385,68.917,45412.0
2024-03-08 11:30:00,71.77,72.07,71.77,71.89,208724.0,68.917,69.2051,68.917,69.0322,208724.0
2024-03-08 11:35:00,71.89,71.94,71.67,71.68,64197.0,69.0322,69.0802,68.821,68.8306,64197.0
2024-03-08 11:40:00,71.69,71.69,71.53,71.56,69897.0,68.8402,68.8402,68.6865,68.7154,69897.0
2024-03-08 11:45:00,71.56,71.69,71.52,71.66,36426.0,68.7154,68.8402,68.6769,68.8114,36426.0
2024-03-08 11:50:00,71.66,71.77,71.65,71.7,32529.0,68.8114,68.917,68.8018,68.8498,32529.0
2024-03-08 11:55:00,71.71,71.78,71.66,71.77,51472.0,68.8594,68.9266,68.8114,68.917,51472.0
2024-03-08 12:00:00,71.76,71.91,71.76,71.89,54530.0,68.9074,69.0514,68.9074,69.0322,54530.0
2024-03-08 12:05:00,71.9,71.93,71.83,71.88,45929.0,69.0418,69.0706,68.9746,69.0226,45929.0
2024-03-08 12:10:00,71.89,71.92,71.77,71.8,26280.0,69.0322,69.061,68.917,68.9458,26280.0
2024-03-08 12:15:00,71.8,71.89,71.75,71.89,27254.0,68.9458,69.0322,68.8978,69.0322,27254.0
2024-03-08 12:20:00,71.9,71.9,71.84,71.89,29049.0,69.0418,69.0418,68.9842,69.0322,29049.0
2024-03-08 12:25:00,71.9,71.93,71.87,71.91,21833.0,69.0418,69.0706,69.013,69.0514,21833.0
2024-03-08 12:30:00,71.91,71.91,71.81,71.87,22881.0,69.0514,69.0514,68.9554,69.013,22881.0
2024-03-08 12:35:00,71.87,71.94,71.84,71.93,42702.0,69.013,69.0802,68.9842,69.0706,42702.0
2024-03-08 12:40:00,71.92,71.94,71.86,71.87,27670.0,69.061,69.0802,69.0034,69.013,27670.0
2024-03-08 12:45:00,71.88,71.91,71.83,71.91,21598.0,69.0226,69.0514,68.9746,69.0514,21598.0
2024-03-08 12:50:00,71.91,71.93,71.81,71.81,29366.0,69.0514,69.0706,68.9554,68.9554,29366.0
2024-03-08 12:55:00,71.82,71.95,71.77,71.95,27124.0,68.965,69.0899,68.917,69.0899,27124.0
2024-03-08 13:00:00,71.95,71.97,71.85,71.96,25803.0,69.0899,69.1091,68.9938,69.0995,25803.0
2024-03-08 13:05:00,71.95,71.98,71.91,71.98,20965.0,69.0899,69.1187,69.0514,69.1187,20965.0
2024-03-08 13:10:00,71.98,72.0,71.92,71.98,39694.0,69.1187,69.1379,69.061,69.1187,39694.0
2024-03-08 13:15:00,71.98,72.01,71.96,71.98,31525.0,69.1187,69.1475,69.0995,69.1187,31525.0
2024-03-08 13:20:00,71.98,72.04,71.97,72.03,20336.0,69.1187,69.1763,69.1091,69.1667,20336.0
2024-03-08 13:25:00,72.02,72.1,72.02,72.09,18245.0,69.1571,69.2339,69.1571,69.2243,18245.0
2024-03-08 13:30:00,72.11,72.14,72.07,72.11,47577.0,69.2435,69.2723,69.2051,69.2435,47577.0
2024-03-08 13:35:00,72.11,72.13,72.01,72.01,49863.0,69.2435,69.2627,69.1475,69.1475,49863.0
2024-03-08 13:40:00,72.01,72.09,71.99,72.06,23623.0,69.1475,69.2243,69.1283,69.1955,23623.0
2024-03-08 13:45:00,72.06,72.09,72.03,72.09,29870.0,69.1955,69.2243,69.1667,69.2243,29870.0
2024-03-08 13:50:00,72.09,72.16,72.08,72.15,31477.0,69.2243,69.2915,69.2147,69.2819,31477.0
2024-03-08 13:55:00,72.15,72.2,72.12,72.19,32236.0,69.2819,69.3299,69.2531,69.3203,32236.0
2024-03-08 14:00:00,72.19,72.19,72.08,72.09,233435.0,69.3203,69.3203,69.2147,69.2243,233435.0
2024-03-08 14:05:00,72.09,72.1,72.01,72.02,20393.0,69.2243,69.2339,69.1475,69.1571,20393.0
2024-03-08 14:10:00,72.02,72.09,72.01,72.08,36577.0,69.1571,69.2243,69.1475,69.2147,36577.0
2024-03-08 14:15:00,72.09,72.16,72.06,72.15,23134.0,69.2243,69.2915,69.1955,69.2819,23134.0
2024-03-08 14:20:00,72.15,72.22,72.15,72.18,23713.0,69.2819,69.3491,69.2819,69.3107,23713.0
2024-03-08 14:25:00,72.19,72.22,72.17,72.19,24193.0,69.3203,69.3491,69.3011,69.3203,24193.0
2024-03-08 14:30:00,72.2,72.24,72.12,72.15,44251.0,69.3299,69.3683,69.2531,69.2819,44251.0
2024-03-08 14:35:00,72.14,72.15,72.06,72.06,26801.0,69.2723,69.2819,69.1955,69.1955,26801.0
2024-03-08 14:40:00,72.06,72.07,72.01,72.02,24259.0,69.1955,69.2051,69.1475,69.1571,24259.0
2024-03-08 14:45:00,72.03,72.08,71.99,72.02,22696.0,69.1667,69.2147,69.1283,69.1571,22696.0
2024-03-08 14:50:00,72.02,72.15,72.02,72.11,48707.0,69.1571,69.2819,69.1571,69.2435,48707.0
2024-03-08 14:55:00,72.12,72.12,72.02,72.03,36009.0,69.2531,69.2531,69.1571,69.1667,36009.0
2024-03-08 15:00:00,72.04,72.07,71.98,72.01,43173.0,69.1763,69.2051,69.1187,69.1475,43173.0
2024-03-08 15:05:00,72.01,72.11,72.0,72.06,36764.0,69.1475,69.2435,69.1379,69.1955,36764.0
2024-03-08 15:10:00,72.06,72.06,71.93,71.97,26386.0,69.1955,69.1955,69.0706,69.1091,26386.0
2024-03-08 15:15:00,71.97,72.0,71.94,71.96,52345.0,69.1091,69.1379,69.0802,69.0995,52345.0
2024-03-08 15:20:00,71.96,71.99,71.92,71.95,46234.0,69.0995,69.1283,69.061,69.0899,46234.0
2024-03-08 15:25:00,71.95,71.99,71.91,71.92,38556.0,69.0899,69.1283,69.0514,69.061,38556.0
2024-03-08 15:30:00,71.92,72.02,71.91,71.98,39543.0,69.061,69.1571,69.0514,69.1187,39543.0
2024-03-08 15:35:00,71.98,72.02,71.96,71.96,52540.0,69.1187,69.1571,69.0995,69.0995,52540.0
2024-03-08 15:40:00,71.97,72.03,71.96,72.0,57675.0,69.1091,69.1667,69.0995,69.1379,57675.0
2024-03-08 15:45:00,72.0,72.03,71.93,71.94,87816.0,69.1379,69.1667,69.0706,69.0802,87816.0
2024-03-08 15:50:00,71.95,71.98,71.9,71.91,201519.0,69.0899,69.1187,69.0418,69.0514,201519.0
2024-03-08 15:55:00,71.91,71.93,71.83,71.86,560242.0,69.0514,69.0706,68.9746,69.0034,560242.0
2024-03-11 09:30:00,71.97,72.4,71.88,72.38,135074.0,69.1091,69.522,69.0226,69.5028,135074.0
2024-03-11 09:35:00,72.39,72.47,72.14,72.15,35777.0,69.5124,69.5892,69.2723,69.2819,35777.0
2024-03-11 09:40:00,72.15,72.29,72.09,72.29,29231.0,69.2819,69.4163,69.2243,69.4163,29231.0
2024-03-11 09:45:00,72.27,72.39,72.24,72.31,78051.0,69.3971,69.5124,69.3683,69.4355,78051.0
2024-03-11 09:50:00,72.31,72.46,72.25,72.45,29031.0,69.4355,69.5796,69.3779,69.57,29031.0
2024-03-11 09:55:00,72.45,72.54,72.32,72.51,40621.0,69.57,69.6564,69.4451,69.6276,40621.0
2024-03-11 10:00:00,72.51,72.6,72.43,72.54,53358.0,69.6276,69.714,69.5508,69.6564,53358.0
2024-03-11 10:05:00,72.53,72.57,72.47,72.5,40512.0,69.6468,69.6852,69.5892,69.618,40512.0
2024-03-11 10:10:00,72.49,72.5,72.4,72.43,36780.0,69.6084,69.618,69.522,69.5508,36780.0
2024-03-11 10:15:00,72.43,72.44,72.31,72.36,30710.0,69.5508,69.5604,69.4355,69.4836,30710.0
2024-03-11 10:20:00,72.36,72.41,72.28,72.31,53038.0,69.4836,69.5316,69.4067,69.4355,53038.0
2024-03-11 10:25:00,72.31,72.31,72.13,72.15,26408.0,69.4355,69.4355,69.2627,69.2819,26408.0
2024-03-11 10:30:00,72.15,72.2,72.04,72.16,49320.0,69.2819,69.3299,69.1763,69.2915,49320.0
2024-03-11 10:35:00,72.16,72.24,72.13,72.22,27012.0,69.2915,69.3683,69.2627,69.3491,27012.0
2024-03-11 10:40:00,72.23,72.24,72.11,72.14,41244.0,69.3587,69.3683,69.2435,69.2723,41244.0
2024-03-11 10:45:00,72.13,72.2,72.12,72.19,25807.0,69.2627,69.3299,69.2531,69.3203,25807.0
2024-03-11 10:50:00,72.18,72.2,72.08,72.09,51493.0,69.3107,69.3299,69.2147,69.2243,51493.0
2024-03-11 10:55:00,72.09,72.15,72.02,72.14,39557.0,69.2243,69.2819,69.1571,69.2723,39557.0
2024-03-11 11:00:00,72.14,72.16,72.05,72.05,43650.0,69.2723,69.2915,69.1859,69.1859,43650.0
2024-03-11 11:05:00,72.05,72.17,72.05,72.16,25304.0,69.1859,69.3011,69.1859,69.2915,25304.0
2024-03-11 11:10:00,72.16,72.16,72.09,72.11,25484.0,69.2915,69.2915,69.2243,69.2435,25484.0
2024-03-11 11:15:00,72.11,72.16,72.0,72.01,228229.0,69.2435,69.2915,69.1379,69.1475,228229.0
2024-03-11 11:20:00,72.01,72.15,72.0,72.11,31042.0,69.1475,69.2819,69.1379,69.2435,31042.0
2024-03-11 11:25:00,72.12,72.15,72.05,72.08,26002.0,69.2531,69.2819,69.1859,69.2147,26002.0
2024-03-11 11:30:00,72.08,72.1,72.01,72.01,36609.0,69.2147,69.2339,69.1475,69.1475,36609.0
2024-03-11 11:35:00,72.02,72.12,72.01,72.09,30295.0,69.1571,69.2531,69.1475,69.2243,30295.0
2024-03-11 11:40:00,72.09,72.18,72.09,72.14,29195.0,69.2243,69.3107,69.2243,69.2723,29195.0
2024-03-11 11:45:00,72.14,72.22,72.12,72.2,29292.0,69.2723,69.3491,69.2531,69.3299,29292.0
2024-03-11 11:50:00,72.2,72.31,72.2,72.25,18597.0,69.3299,69.4355,69.3299,69.3779,18597.0
2024-03-11 11:55:00,72.26,72.26,72.21,72.23,29684.0,69.3875,69.3875,69.3395,69.3587,29684.0
2024-03-11 12:00:00,72.23,72.26,72.19,72.2,23742.0,69.3587,69.3875,69.3203,69.3299,23742.0
2024-03-11 12:05:00,72.19,72.23,72.1,72.13,25985.0,69.3203,69.3587,69.2339,69.2627,25985.0
2024-03-11 12:10:00,72.12,72.24,72.12,72.2,20322.0,69.2531,69.3683,69.2531,69.3299,20322.0
2024-03-11 12:15:00,72.2,72.27,72.19,72.22,31299.0,69.3299,69.3971,69.3203,69.3491,31299.0
2024-03-11 12:20:00,72.22,72.24,72.14,72.21,52676.0,69.3491,69.3683,69.2723,69.3395,52676.0
2024-03-11 12:25:00,72.22,72.25,72.2,72.21,14584.0,69.3491,69.3779,69.3299,69.3395,14584.0
2024-03-11 12:30:00,72.22,72.27,72.18,72.19,20105.0,69.3491,69.3971,69.3107,69.3203,20105.0
2024-03-11 12:35:00,72.19,72.21,72.16,72.21,16925.0,69.3203,69.3395,69.2915,69.3395,16925.0
2024-03-11 12:40:00,72.2,72.28,72.2,72.28,25807.0,69.3299,69.4067,69.3299,69.4067,25807.0
2024-03-11 12:45:00,72.28,72.31,72.26,72.28,11372.0,69.4067,69.4355,69.3875,69.4067,11372.0
2024-03-11 12:50:00,72.27,72.28,72.24,72.24,14882.0,69.3971,69.4067,69.3683,69.3683,14882.0
2024-03-11 12:55:00,72.25,72.3,72.25,72.26,22259.0,69.3779,69.4259,69.3779,69.3875,22259.0
2024-03-11 13:00:00,72.25,72.28,72.23,72.25,14039.0,69.3779,69.4067,69.3587,69.3779,14039.0
2024-03-11 13:05:00,72.24,72.28,72.21,72.25,16793.0,69.3683,69.4067,69.3395,69.3779,16793.0
2024-03-11 13:10:00,72.25,72.27,72.18,72.2,21061.0,69.3779,69.3971,69.3107,69.3299,21061.0
2024-03-11 13:15:00,72.21,72.29,72.2,72.29,23438.0,69.3395,69.4163,69.3299,69.4163,23438.0
2024-03-11 13:20:00,72.28,72.3,72.23,72.24,22191.0,69.4067,69.4259,69.3587,69.3683,22191.0
2024-03-11 13:25:00,72.24,72.3,72.22,72.3,13204.0,69.3683,69.4259,69.3491,69.4259,13204.0
2024-03-11 13:30:00,72.3,72.36,72.3,72.31,17253.0,69.4259,69.4836,69.4259,69.4355,17253.0
2024-03-11 13:35:00,72.32,72.36,72.3,72.33,32166.0,69.4451,69.4836,69.4259,69.4547,32166.0
2024-03-11 13:40:00,72.33,72.36,72.32,72.33,13474.0,69.4547,69.4836,69.4451,69.4547,13474.0
2024-03-11 13:45:00,72.34,72.37,72.32,72.34,24819.0,69.4643,69.4932,69.4451,69.4643,24819.0
2024-03-11 13:50:00,72.34,72.34,72.27,72.31,22129.0,69.4643,69.4643,69.3971,69.4355,22129.0
2024-03-11 13:55:00,72.31,72.37,72.3,72.37,24323.0,69.4355,69.4932,69.4259,69.4932,24323.0
2024-03-11 14:00:00,72.37,72.42,72.35,72.36,17736.0,69.4932,69.5412,69.4739,69.4836,17736.0
2024-03-11 14:05:00,72.36,72.4,72.35,72.4,20840.0,69.4836,69.522,69.4739,69.522,20840.0
2024-03-11 14:10:00,72.4,72.42,72.35,72.36,17112.0,69.522,69.5412,69.4739,69.4836,17112.0
2024-03-11 14:15:00,72.35,72.37,72.31,72.31,17407.0,69.4739,69.4932,69.4355,69.4355,17407.0
2024-03-11 14:20:00,72.32,72.32,72.23,72.27,23843.0,69.4451,69.4451,69.3587,69.3971,23843.0
2024-03-11 14:25:00,72.27,72.33,72.26,72.31,25145.0,69.3971,69.4547,69.3875,69.4355,25145.0
2024-03-11 14:30:00,72.31,72.34,72.31,72.33,27849.0,69.4355,69.4643,69.4355,69.4547,27849.0
2024-03-11 14:35:00,72.33,72.34,72.3,72.32,21666.0,69.4547,69.4643,69.4259,69.4451,21666.0
2024-03-11 14:40:00,72.31,72.37,72.28,72.36,27625.0,69.4355,69.4932,69.4067,69.4836,27625.0
2024-03-11 14:45:00,72.36,72.36,72.3,72.31,21732.0,69.4836,69.4836,69.4259,69.4355,21732.0
2024-03-11 14:50:00,72.31,72.34,72.28,72.28,29755.0,69.4355,69.4643,69.4067,69.4067,29755.0
2024-03-11 14:55:00,72.29,72.35,72.29,72.34,22450.0,69.4163,69.4739,69.4163,69.4643,22450.0
2024-03-11 15:00:00,72.34,72.38,72.33,72.36,33768.0,69.4643,69.5028,69.4547,69.4836,33768.0
2024-03-11 15:05:00,72.37,72.39,72.34,72.37,28207.0,69.4932,69.5124,69.4643,69.4932,28207.0
2024-03-11 15:10:00,72.38,72.42,72.37,72.39,26521.0,69.5028,69.5412,69.4932,69.5124,26521.0
2024-03-11 15:15:00,72.4,72.4,72.34,72.35,27167.0,69.522,69.522,69.4643,69.4739,27167.0
2024-03-11 15:20:00,72.35,72.42,72.34,72.42,34130.0,69.4739,69.5412,69.4643,69.5412,34130.0
2024-03-11 15:25:00,72.42,72.47,72.42,72.44,37578.0,69.5412,69.5892,69.5412,69.5604,37578.0
2024-03-11 15:30:00,72.44,72.5,72.43,72.44,46855.0,69.5604,69.618,69.5508,69.5604,46855.0
2024-03-11 15:35:00,72.44,72.49,72.43,72.48,67066.0,69.5604,69.6084,69.5508,69.5988,67066.0
2024-03-11 15:40:00,72.48,72.54,72.48,72.53,56029.0,69.5988,69.6564,69.5988,69.6468,56029.0
2024-03-11 15:45:00,72.52,72.54,72.42,72.43,61018.0,69.6372,69.6564,69.5412,69.5508,61018.0
2024-03-11 15:50:00,72.43,72.5,72.4,72.41,152275.0,69.5508,69.618,69.522,69.5316,152275.0
2024-03-11 15:55:00,72.4,72.43,72.37,72.39,392043.0,69.522,69.5508,69.4932,69.5124,392043.0
2024-03-12 09:30:00,72.21,72.34,72.1,72.3,77475.0,69.3395,69.4643,69.2339,69.4259,77475.0
2024-03-12 09:35:00,72.24,72.25,71.98,72.02,30108.0,69.3683,69.3779,69.1187,69.1571,30108.0
2024-03-12 09:40:00,72.02,72.21,71.99,72.17,45695.0,69.1571,69.3395,69.1283,69.3011,45695.0
2024-03-12 09:45:00,72.18,72.19,72.07,72.11,44006.0,69.3107,69.3203,69.2051,69.2435,44006.0
2024-03-12 09:50:00,72.1,72.19,72.07,72.13,41230.0,69.2339,69.3203,69.2051,69.2627,41230.0
2024-03-12 09:55:00,72.13,72.21,72.1,72.16,28693.0,69.2627,69.3395,69.2339,69.2915,28693.0
2024-03-12 10:00:00,72.16,72.2,72.04,72.11,26921.0,69.2915,69.3299,69.1763,69.2435,26921.0
2024-03-12 10:05:00,72.11,72.27,72.06,72.27,36839.0,69.2435,69.3971,69.1955,69.3971,36839.0
2024-03-12 10:10:00,72.26,72.26,72.11,72.23,22160.0,69.3875,69.3875,69.2435,69.3587,22160.0
2024-03-12 10:15:00,72.23,72.36,72.21,72.33,26425.0,69.3587,69.4836,69.3395,69.4547,26425.0
2024-03-12 10:20:00,72.35,72.38,72.27,72.3,37880.0,69.4739,69.5028,69.3971,69.4259,37880.0
2024-03-12 10:25:00,72.3,72.35,72.28,72.3,15650.0,69.4259,69.4739,69.4067,69.4259,15650.0
2024-03-12 10:30:00,72.31,72.36,72.24,72.29,17774.0,69.4355,69.4836,69.3683,69.4163,17774.0
2024-03-12 10:35:00,72.28,72.35,72.25,72.33,15041.0,69.4067,69.4739,69.3779,69.4547,15041.0
2024-03-12 10:40:00,72.32,72.36,72.28,72.3,59126.0,69.4451,69.4836,69.4067,69.4259,59126.0
2024-03-12 10:45:00,72.28,72.29,72.21,72.26,37105.0,69.4067,69.4163,69.3395,69.3875,37105.0
2024-03-12 10:50:00,72.26,72.34,72.21,72.33,29401.0,69.3875,69.4643,69.3395,69.4547,29401.0
2024-03-12 10:55:00,72.34,72.38,72.31,72.34,24800.0,69.4643,69.5028,69.4355,69.4643,24800.0
2024-03-12 11:00:00,72.34,72.35,72.24,72.26,19421.0,69.4643,69.4739,69.3683,69.3875,19421.0
2024-03-12 11:05:00,72.26,72.27,72.2,72.26,16036.0,69.3875,69.3971,69.3299,69.3875,16036.0
2024-03-12 11:10:00,72.26,72.34,72.25,72.33,13578.0,69.3875,69.4643,69.3779,69.4547,13578.0
2024-03-12 11:15:00,72.32,72.37,72.28,72.31,28383.0,69.4451,69.4932,69.4067,69.4355,28383.0
2024-03-12 11:20:00,72.3,72.31,72.15,72.16,23251.0,69.4259,69.4355,69.2819,69.2915,23251.0
2024-03-12 11:25:00,72.16,72.18,72.05,72.06,22118.0,69.2915,69.3107,69.1859,69.1955,22118.0
2024-03-12 11:30:00,72.05,72.18,72.04,72.17,54032.0,69.1859,69.3107,69.1763,69.3011,54032.0
2024-03-12 11:35:00,72.15,72.2,72.13,72.17,16215.0,69.2819,69.3299,69.2627,69.3011,16215.0
2024-03-12 11:40:00,72.16,72.17,72.14,72.14,31680.0,69.2915,69.3011,69.2723,69.2723,31680.0
2024-03-12 11:45:00,72.14,72.18,72.12,72.13,37222.0,69.2723,69.3107,69.2531,69.2627,37222.0
2024-03-12 11:50:00,72.13,72.18,72.09,72.18,38803.0,69.2627,69.3107,69.2243,69.3107,38803.0
2024-03-12 11:55:00,72.18,72.23,72.15,72.17,86214.0,69.3107,69.3587,69.2819,69.3011,86214.0
2024-03-12 12:00:00,72.18,72.18,72.08,72.1,23877.0,69.3107,69.3107,69.2147,69.2339,23877.0
2024-03-12 12:05:00,72.09,72.09,72.01,72.03,21259.0,69.2243,69.2243,69.1475,69.1667,21259.0
2024-03-12 12:10:00,72.03,72.11,71.98,72.02,69033.0,69.1667,69.2435,69.1187,69.1571,69033.0
2024-03-12 12:15:00,72.02,72.04,71.98,72.03,26939.0,69.1571,69.1763,69.1187,69.1667,26939.0
2024-03-12 12:20:00,72.03,72.06,72.01,72.02,19402.0,69.1667,69.1955,69.1475,69.1571,19402.0
2024-03-12 12:25:00,72.02,72.03,71.96,72.0,19274.0,69.1571,69.1667,69.0995,69.1379,19274.0
2024-03-12 12:30:00,71.99,72.0,71.96,71.99,15602.0,69.1283,69.1379,69.0995,69.1283,15602.0
2024-03-12 12:35:00,71.97,72.02,71.94,71.98,22515.0,69.1091,69.1571,69.0802,69.1187,22515.0
2024-03-12 12:40:00,71.97,72.0,71.92,71.92,18840.0,69.1091,69.1379,69.061,69.061,18840.0
2024-03-12 12:45:00,71.92,71.93,71.84,71.91,25369.0,69.061,69.0706,68.9842,69.0514,25369.0
2024-03-12 12:50:00,71.92,71.99,71.9,71.98,18125.0,69.061,69.1283,69.0418,69.1187,18125.0
2024-03-12 12:55:00,71.98,72.0,71.94,71.94,22271.0,69.1187,69.1379,69.0802,69.0802,22271.0
2024-03-12 13:00:00,71.95,71.95,71.84,71.84,18139.0,69.0899,69.0899,68.9842,68.9842,18139.0
2024-03-12 13:05:00,71.84,71.9,71.84,71.84,94765.0,68.9842,69.0418,68.9842,68.9842,94765.0
2024-03-12 13:10:00,71.85,71.86,71.79,71.84,78542.0,68.9938,69.0034,68.9362,68.9842,78542.0
2024-03-12 13:15:00,71.83,71.84,71.76,71.8,33633.0,68.9746,68.9842,68.9074,68.9458,33633.0
2024-03-12 13:20:00,71.81,71.88,71.81,71.87,18028.0,68.9554,69.0226,68.9554,69.013,18028.0
2024-03-12 13:25:00,71.88,71.9,71.85,71.87,12289.0,69.0226,69.0418,68.9938,69.013,12289.0
2024-03-12 13:30:00,71.87,71.87,71.79,71.82,24639.0,69.013,69.013,68.9362,68.965,24639.0
2024-03-12 13:35:00,71.82,71.85,71.77,71.82,76420.0,68.965,68.9938,68.917,68.965,76420.0
2024-03-12 13:40:00,71.83,71.83,71.74,71.76,20552.0,68.9746,68.9746,68.8882,68.9074,20552.0
2024-03-12 13:45:00,71.76,71.84,71.74,71.84,20561.0,68.9074,68.9842,68.8882,68.9842,20561.0
2024-03-12 13:50:00,71.84,71.9,71.81,71.89,27124.0,68.9842,69.0418,68.9554,69.0322,27124.0
2024-03-12 13:55:00,71.9,71.9,71.85,71.87,15799.0,69.0418,69.0418,68.9938,69.013,15799.0
2024-03-12 14:00:00,71.86,71.87,71.83,71.86,17146.0,69.0034,69.013,68.9746,69.0034,17146.0
2024-03-12 14:05:00,71.86,71.86,71.78,71.83,53127.0,69.0034,69.0034,68.9266,68.9746,53127.0
2024-03-12 14:10:00,71.84,71.87,71.81,71.87,21589.0,68.9842,69.013,68.9554,69.013,21589.0
2024-03-12 14:15:00,71.87,71.89,71.82,71.82,18138.0,69.013,69.0322,68.965,68.965,18138.0
2024-03-12 14:20:00,71.82,71.84,71.78,71.79,61926.0,68.965,68.9842,68.9266,68.9362,61926.0
2024-03-12 14:25:00,71.8,71.81,71.77,71.81,25164.0,68.9458,68.9554,68.917,68.9554,25164.0
2024-03-12 14:30:00,71.81,71.94,71.79,71.94,47164.0,68.9554,69.0802,68.9362,69.0802,47164.0
2024-03-12 14:35:00,71.94,71.94,71.89,71.94,30059.0,69.0802,69.0802,69.0322,69.0802,30059.0
2024-03-12 14:40:00,71.95,71.96,71.84,71.84,30175.0,69.0899,69.0995,68.9842,68.9842,30175.0
2024-03-12 14:45:00,71.84,71.89,71.81,71.89,31701.0,68.9842,69.0322,68.9554,69.0322,31701.0
2024-03-12 14:50:00,71.89,71.93,71.87,71.91,29704.0,69.0322,69.0706,69.013,69.0514,29704.0
2024-03-12 14:55:00,71.91,71.97,71.9,71.91,31544.0,69.0514,69.1091,69.0418,69.0514,31544.0
2024-03-12 15:00:00,71.91,71.97,71.89,71.95,37603.0,69.0514,69.1091,69.0322,69.0899,37603.0
2024-03-12 15:05:00,71.95,71.96,71.83,71.86,43997.0,69.0899,69.0995,68.9746,69.0034,43997.0
2024-03-12 15:10:00,71.86,71.93,71.86,71.9,39217.0,69.0034,69.0706,69.0034,69.0418,39217.0
2024-03-12 15:15:00,71.9,71.92,71.87,71.92,64359.0,69.0418,69.061,69.013,69.061,64359.0
2024-03-12 15:20:00,71.92,71.92,71.85,71.87,37580.0,69.061,69.061,68.9938,69.013,37580.0
2024-03-12 15:25:00,71.87,71.95,71.87,71.94,47600.0,69.013,69.0899,69.013,69.0802,47600.0
2024-03-12 15:30:00,71.95,71.95,71.76,71.78,69720.0,69.0899,69.0899,68.9074,68.9266,69720.0
2024-03-12 15:35:00,71.77,71.81,71.74,71.76,95647.0,68.917,68.9554,68.8882,68.9074,95647.0
2024-03-12 15:40:00,71.76,71.84,71.75,71.76,78478.0,68.9074,68.9842,68.8978,68.9074,78478.0
2024-03-12 15:45:00,71.77,71.77,71.66,71.67,100485.0,68.917,68.917,68.8114,68.821,100485.0
2024-03-12 15:50:00,71.67,71.74,71.6,71.72,170343.0,68.821,68.8882,68.7538,68.869,170343.0
2024-03-12 15:55:00,71.73,71.84,71.71,71.74,515901.0,68.8786,68.9842,68.8594,68.8882,515901.0
2024-03-13 09:30:00,72.06,72.24,72.04,72.13,146553.0,69.1955,69.3683,69.1763,69.2627,146553.0
2024-03-13 09:35:00,72.13,72.13,72.03,72.11,24167.0,69.2627,69.2627,69.1667,69.2435,24167.0
2024-03-13 09:40:00,72.11,72.13,71.93,71.93,48636.0,69.2435,69.2627,69.0706,69.0706,48636.0
2024-03-13 09:45:00,71.93,72.08,71.93,72.02,57740.0,69.0706,69.2147,69.0706,69.1571,57740.0
2024-03-13 09:50:00,72.02,72.06,71.79,71.84,62712.0,69.1571,69.1955,68.9362,68.9842,62712.0
2024-03-13 09:55:00,71.85,71.88,71.69,71.7,46474.0,68.9938,69.0226,68.8402,68.8498,46474.0
2024-03-13 10:00:00,71.7,71.81,71.69,71.77,50897.0,68.8498,68.9554,68.8402,68.917,50897.0
2024-03-13 10:05:00,71.77,71.77,71.69,71.7,47772.0,68.917,68.917,68.8402,68.8498,47772.0
2024-03-13 10:10:00,71.7,71.81,71.69,71.75,82267.0,68.8498,68.9554,68.8402,68.8978,82267.0
2024-03-13 10:15:00,71.75,71.79,71.71,71.78,50615.0,68.8978,68.9362,68.8594,68.9266,50615.0
2024-03-13 10:20:00,71.77,71.99,71.74,71.98,33813.0,68.917,69.1283,68.8882,69.1187,33813.0
2024-03-13 10:25:00,71.97,72.03,71.94,71.99,34234.0,69.1091,69.1667,69.0802,69.1283,34234.0
2024-03-13 10:30:00,72.0,72.02,71.96,71.98,52184.0,69.1379,69.1571,69.0995,69.1187,52184.0
2024-03-13 10:35:00,71.98,72.05,71.97,71.98,38714.0,69.1187,69.1859,69.1091,69.1187,38714.0
2024-03-13 10:40:00,71.97,71.97,71.84,71.84,19593.0,69.1091,69.1091,68.9842,68.9842,19593.0
2024-03-13 10:45:00,71.82,71.83,71.73,71.73,29845.0,68.965,68.9746,68.8786,68.8786,29845.0
2024-03-13 10:50:00,71.74,71.78,71.68,71.75,60397.0,68.8882,68.9266,68.8306,68.8978,60397.0
2024-03-13 10:55:00,71.74,71.78,71.7,71.7,22483.0,68.8882,68.9266,68.8498,68.8498,22483.0
2024-03-13 11:00:00,71.7,71.72,71.63,71.67,40206.0,68.8498,68.869,68.7826,68.821,40206.0
2024-03-13 11:05:00,71.66,71.68,71.61,71.61,29400.0,68.8114,68.8306,68.7634,68.7634,29400.0
2024-03-13 11:10:00,71.62,71.7,71.6,71.7,27035.0,68.773,68.8498,68.7538,68.8498,27035.0
2024-03-13 11:15:00,71.69,71.74,71.66,71.66,46936.0,68.8402,68.8882,68.8114,68.8114,46936.0
2024-03-13 11:20:00,71.67,71.73,71.64,71.66,58124.0,68.821,68.8786,68.7922,68.8114,58124.0
2024-03-13 11:25:00,71.66,71.78,71.6,71.78,207268.0,68.8114,68.9266,68.7538,68.9266,207268.0
2024-03-13 11:30:00,71.77,71.89,71.73,71.82,93785.0,68.917,69.0322,68.8786,68.965,93785.0
2024-03-13 11:35:00,71.83,71.83,71.64,71.67,47226.0,68.9746,68.9746,68.7922,68.821,47226.0
2024-03-13 11:40:00,71.68,71.79,71.68,71.75,20371.0,68.8306,68.9362,68.8306,68.8978,20371.0
2024-03-13 11:45:00,71.75,71.78,71.68,71.76,64092.0,68.8978,68.9266,68.8306,68.9074,64092.0
2024-03-13 11:50:00,71.75,71.88,71.74,71.88,30406.0,68.8978,69.0226,68.8882,69.0226,30406.0
2024-03-13 11:55:00,71.88,71.91,71.84,71.84,34663.0,69.0226,69.0514,68.9842,68.9842,34663.0
2024-03-13 12:00:00,71.84,71.86,71.79,71.86,30380.0,68.9842,69.0034,68.9362,69.0034,30380.0
2024-03-13 12:05:00,71.86,71.96,71.84,71.95,36432.0,69.0034,69.0995,68.9842,69.0899,36432.0
2024-03-13 12:10:00,71.94,71.99,71.87,71.89,77878.0,69.0802,69.1283,69.013,69.0322,77878.0
2024-03-13 12:15:00,71.9,71.97,71.89,71.95,83339.0,69.0418,69.1091,69.0322,69.0899,83339.0
2024-03-13 12:20:00,71.95,72.03,71.94,71.97,59168.0,69.0899,69.1667,69.0802,69.1091,59168.0
2024-03-13 12:25:00,71.97,71.97,71.93,71.94,90959.0,69.1091,69.1091,69.0706,69.0802,90959.0
2024-03-13 12:30:00,71.93,72.02,71.91,71.98,42034.0,69.0706,69.1571,69.0514,69.1187,42034.0
2024-03-13 12:35:00,71.98,71.98,71.86,71.89,61070.0,69.1187,69.1187,69.0034,69.0322,61070.0
2024-03-13 12:40:00,71.89,71.91,71.82,71.83,40577.0,69.0322,69.0514,68.965,68.9746,40577.0
2024-03-13 12:45:00,71.83,71.86,71.82,71.83,33073.0,68.9746,69.0034,68.965,68.9746,33073.0
2024-03-13 12:50:00,71.84,71.84,71.76,71.78,23489.0,68.9842,68.9842,68.9074,68.9266,23489.0
2024-03-13 12:55:00,71.78,71.9,71.76,71.81,61376.0,68.9266,69.0418,68.9074,68.9554,61376.0
2024-03-13 13:00:00,71.81,71.86,71.78,71.86,27810.0,68.9554,69.0034,68.9266,69.0034,27810.0
2024-03-13 13:05:00,71.86,71.9,71.81,71.88,25054.0,69.0034,69.0418,68.9554,69.0226,25054.0
2024-03-13 13:10:00,71.88,71.9,71.83,71.84,29490.0,69.0226,69.0418,68.9746,68.9842,29490.0
2024-03-13 13:15:00,71.85,71.88,71.8,71.81,24634.0,68.9938,69.0226,68.9458,68.9554,24634.0
2024-03-13 13:20:00,71.81,71.84,71.78,71.83,19775.0,68.9554,68.9842,68.9266,68.9746,19775.0
2024-03-13 13:25:00,71.82,71.82,71.79,71.81,12367.0,68.965,68.965,68.9362,68.9554,12367.0
2024-03-13 13:30:00,71.81,71.85,71.78,71.79,27571.0,68.9554,68.9938,68.9266,68.9362,27571.0
2024-03-13 13:35:00,71.8,71.81,71.75,71.75,18094.0,68.9458,68.9554,68.8978,68.8978,18094.0
2024-03-13 13:40:00,71.75,71.75,71.71,71.72,28491.0,68.8978,68.8978,68.8594,68.869,28491.0
2024-03-13 13:45:00,71.71,71.72,71.65,71.68,32210.0,68.8594,68.869,68.8018,68.8306,32210.0
2024-03-13 13:50:00,71.67,71.73,71.66,71.72,23045.0,68.821,68.8786,68.8114,68.869,23045.0
2024-03-13 13:55:00,71.72,71.76,71.72,71.75,13229.0,68.869,68.9074,68.869,68.8978,13229.0
2024-03-13 14:00:00,71.75,71.75,71.72,71.74,17631.0,68.8978,68.8978,68.869,68.8882,17631.0
2024-03-13 14:05:00,71.73,71.77,71.71,71.77,24198.0,68.8786,68.917,68.8594,68.917,24198.0
2024-03-13 14:10:00,71.78,71.82,71.76,71.78,25057.0,68.9266,68.965,68.9074,68.9266,25057.0
2024-03-13 14:15:00,71.78,71.79,71.71,71.75,32600.0,68.9266,68.9362,68.8594,68.8978,32600.0
2024-03-13 14:20:00,71.74,71.77,71.73,71.75,33912.0,68.8882,68.917,68.8786,68.8978,33912.0
2024-03-13 14:25:00,71.75,71.75,71.69,71.7,19600.0,68.8978,68.8978,68.8402,68.8498,19600.0
2024-03-13 14:30:00,71.7,71.74,71.69,71.72,28720.0,68.8498,68.8882,68.8402,68.869,28720.0
2024-03-13 14:35:00,71.72,71.74,71.7,71.7,20478.0,68.869,68.8882,68.8498,68.8498,20478.0
2024-03-13 14:40:00,71.7,71.72,71.68,71.69,56811.0,68.8498,68.869,68.8306,68.8402,56811.0
2024-03-13 14:45:00,71.69,71.69,71.63,71.63,39053.0,68.8402,68.8402,68.7826,68.7826,39053.0
2024-03-13 14:50:00,71.64,71.64,71.56,71.56,25219.0,68.7922,68.7922,68.7154,68.7154,25219.0
2024-03-13 14:55:00,71.56,71.66,71.54,71.63,32620.0,68.7154,68.8114,68.6961,68.7826,32620.0
2024-03-13 15:00:00,71.62,71.65,71.61,71.62,20827.0,68.773,68.8018,68.7634,68.773,20827.0
2024-03-13 15:05:00,71.62,71.65,71.6,71.61,35248.0,68.773,68.8018,68.7538,68.7634,35248.0
2024-03-13 15:10:00,71.6,71.6,71.53,71.56,45936.0,68.7538,68.7538,68.6865,68.7154,45936.0
2024-03-13 15:15:00,71.56,71.59,71.55,71.59,35173.0,68.7154,68.7442,68.7058,68.7442,35173.0
2024-03-13 15:20:00,71.59,71.61,71.55,71.58,49119.0,68.7442,68.7634,68.7058,68.7346,49119.0
2024-03-13 15:25:00,71.57,71.59,71.43,71.45,50240.0,68.725,68.7442,68.5905,68.6097,50240.0
2024-03-13 15:30:00,71.46,71.51,71.42,71.48,101432.0,68.6193,68.6673,68.5809,68.6385,101432.0
2024-03-13 15:35:00,71.47,71.48,71.42,71.46,58776.0,68.6289,68.6385,68.5809,68.6193,58776.0
2024-03-13 15:40:00,71.45,71.5,71.42,71.48,82817.0,68.6097,68.6577,68.5809,68.6385,82817.0
2024-03-13 15:45:00,71.48,71.53,71.46,71.48,69340.0,68.6385,68.6865,68.6193,68.6385,69340.0
2024-03-13 15:50:00,71.49,71.51,71.41,71.44,143620.0,68.6481,68.6673,68.5713,68.6001,143620.0
2024-03-13 15:55:00,71.45,71.52,71.41,71.51,419785.0,68.6097,68.6769,68.5713,68.6673,419785.0
2024-03-14 09:30:00,71.4,71.51,71.14,71.15,110398.0,68.5617,68.6673,68.312,68.3217,110398.0
2024-03-14 09:35:00,71.16,71.33,71.1,71.1,42983.0,68.3313,68.4945,68.2736,68.2736,42983.0
2024-03-14 09:40:00,71.1,71.25,71.04,71.07,20923.0,68.2736,68.4177,68.216,68.2448,20923.0
2024-03-14 09:45:00,71.07,71.17,71.04,71.08,23369.0,68.2448,68.3409,68.216,68.2544,23369.0
2024-03-14 09:50:00,71.09,71.1,70.98,70.99,31121.0,68.264,68.2736,68.1584,68.168,31121.0
2024-03-14 09:55:00,70.99,71.03,70.78,70.78,48606.0,68.168,68.2064,67.9664,67.9664,48606.0
2024-03-14 10:00:00,70.78,70.89,70.77,70.86,36261.0,67.9664,68.072,67.9568,68.0432,36261.0
2024-03-14 10:05:00,70.87,70.87,70.73,70.77,51130.0,68.0528,68.0528,67.9183,67.9568,51130.0
2024-03-14 10:10:00,70.77,70.77,70.68,70.68,35941.0,67.9568,67.9568,67.8703,67.8703,35941.0
2024-03-14 10:15:00,70.68,70.74,70.61,70.73,40707.0,67.8703,67.928,67.8031,67.9183,40707.0
2024-03-14 10:20:00,70.74,70.76,70.69,70.7,37557.0,67.928,67.9472,67.8799,67.8895,37557.0
2024-03-14 10:25:00,70.7,70.72,70.62,70.64,31468.0,67.8895,67.9087,67.8127,67.8319,31468.0
2024-03-14 10:30:00,70.63,70.68,70.61,70.67,25174.0,67.8223,67.8703,67.8031,67.8607,25174.0
2024-03-14 10:35:00,70.68,70.73,70.64,70.65,27128.0,67.8703,67.9183,67.8319,67.8415,27128.0
2024-03-14 10:40:00,70.65,70.73,70.62,70.7,27005.0,67.8415,67.9183,67.8127,67.8895,27005.0
2024-03-14 10:45:00,70.7,70.83,70.68,70.8,32587.0,67.8895,68.0144,67.8703,67.9856,32587.0
2024-03-14 10:50:00,70.8,70.8,70.65,70.67,66956.0,67.9856,67.9856,67.8415,67.8607,66956.0
2024-03-14 10:55:00,70.68,70.68,70.6,70.62,62184.0,67.8703,67.8703,67.7935,67.8127,62184.0
2024-03-14 11:00:00,70.61,70.72,70.55,70.7,27659.0,67.8031,67.9087,67.7455,67.8895,27659.0
2024-03-14 11:05:00,70.7,70.71,70.64,70.69,23028.0,67.8895,67.8991,67.8319,67.8799,23028.0
2024-03-14 11:10:00,70.68,70.68,70.6,70.63,34451.0,67.8703,67.8703,67.7935,67.8223,34451.0
2024-03-14 11:15:00,70.63,70.69,70.58,70.59,64286.0,67.8223,67.8799,67.7743,67.7839,64286.0
2024-03-14 11:20:00,70.59,70.69,70.56,70.64,245795.0,67.7839,67.8799,67.7551,67.8319,245795.0
2024-03-14 11:25:00,70.64,70.78,70.58,70.75,124180.0,67.8319,67.9664,67.7743,67.9376,124180.0
2024-03-14 11:30:00,70.76,70.77,70.59,70.69,86561.0,67.9472,67.9568,67.7839,67.8799,86561.0
2024-03-14 11:35:00,70.7,70.72,70.61,70.62,65195.0,67.8895,67.9087,67.8031,67.8127,65195.0
2024-03-14 11:40:00,70.62,70.78,70.61,70.72,44423.0,67.8127,67.9664,67.8031,67.9087,44423.0
2024-03-14 11:45:00,70.71,70.75,70.67,70.67,37981.0,67.8991,67.9376,67.8607,67.8607,37981.0
2024-03-14 11:50:00,70.67,70.72,70.66,70.72,38815.0,67.8607,67.9087,67.8511,67.9087,38815.0
2024-03-14 11:55:00,70.71,70.73,70.67,70.7,27972.0,67.8991,67.9183,67.8607,67.8895,27972.0
2024-03-14 12:00:00,70.71,70.72,70.64,70.7,32964.0,67.8991,67.9087,67.8319,67.8895,32964.0
2024-03-14 12:05:00,70.71,70.83,70.71,70.83,41504.0,67.8991,68.0144,67.8991,68.0144,41504.0
2024-03-14 12:10:00,70.82,70.84,70.76,70.79,21918.0,68.0048,68.024,67.9472,67.976,21918.0
2024-03-14 12:15:00,70.78,70.89,70.78,70.88,28630.0,67.9664,68.072,67.9664,68.0624,28630.0
2024-03-14 12:20:00,70.88,70.99,70.85,70.95,26825.0,68.0624,68.168,68.0336,68.1296,26825.0
2024-03-14 12:25:00,70.96,71.03,70.95,71.02,20199.0,68.1392,68.2064,68.1296,68.1968,20199.0
2024-03-14 12:30:00,71.01,71.03,70.97,71.0,11300.0,68.1872,68.2064,68.1488,68.1776,11300.0
2024-03-14 12:35:00,71.02,71.05,70.99,71.01,43031.0,68.1968,68.2256,68.168,68.1872,43031.0
2024-03-14 12:40:00,71.0,71.0,70.96,70.97,18426.0,68.1776,68.1776,68.1392,68.1488,18426.0
2024-03-14 12:45:00,70.98,71.03,70.93,70.94,49984.0,68.1584,68.2064,68.1104,68.12,49984.0
2024-03-14 12:50:00,70.94,70.96,70.9,70.95,41103.0,68.12,68.1392,68.0816,68.1296,41103.0
2024-03-14 12:55:00,70.95,70.96,70.85,70.85,19957.0,68.1296,68.1392,68.0336,68.0336,19957.0
2024-03-14 13:00:00,70.85,70.93,70.84,70.92,18062.0,68.0336,68.1104,68.024,68.1008,18062.0
2024-03-14 13:05:00,70.93,70.93,70.84,70.87,49132.0,68.1104,68.1104,68.024,68.0528,49132.0
2024-03-14 13:10:00,70.86,70.9,70.82,70.9,19524.0,68.0432,68.0816,68.0048,68.0816,19524.0
2024-03-14 13:15:00,70.89,70.92,70.88,70.91,20629.0,68.072,68.1008,68.0624,68.0912,20629.0
2024-03-14 13:20:00,70.91,70.94,70.78,70.8,50143.0,68.0912,68.12,67.9664,67.9856,50143.0
2024-03-14 13:25:00,70.8,70.83,70.77,70.8,23266.0,67.9856,68.0144,67.9568,67.9856,23266.0
2024-03-14 13:30:00,70.79,70.79,70.7,70.72,68848.0,67.976,67.976,67.8895,67.9087,68848.0
2024-03-14 13:35:00,70.71,70.72,70.67,70.7,32747.0,67.8991,67.9087,67.8607,67.8895,32747.0
2024-03-14 13:40:00,70.7,70.76,70.66,70.75,66548.0,67.8895,67.9472,67.8511,67.9376,66548.0
2024-03-14 13:45:00,70.75,70.77,70.73,70.75,90896.0,67.9376,67.9568,67.9183,67.9376,90896.0
2024-03-14 13:50:00,70.74,70.77,70.72,70.74,48689.0,67.928,67.9568,67.9087,67.928,48689.0
2024-03-14 13:55:00,70.75,70.76,70.68,70.7,40028.0,67.9376,67.9472,67.8703,67.8895,40028.0
2024-03-14 14:00:00,70.69,70.87,70.68,70.86,102442.0,67.8799,68.0528,67.8703,68.0432,102442.0
2024-03-14 14:05:00,70.86,71.02,70.79,70.89,214313.0,68.0432,68.1968,67.976,68.072,214313.0
2024-03-14 14:10:00,70.89,70.94,70.82,70.91,35835.0,68.072,68.12,68.0048,68.0912,35835.0
2024-03-14 14:15:00,70.91,70.96,70.84,70.87,50804.0,68.0912,68.1392,68.024,68.0528,50804.0
2024-03-14 14:20:00,70.88,70.88,70.82,70.85,29923.0,68.0624,68.0624,68.0048,68.0336,29923.0
2024-03-14 14:25:00,70.84,70.84,70.78,70.79,19774.0,68.024,68.024,67.9664,67.976,19774.0
2024-03-14 14:30:00,70.78,70.79,70.73,70.75,26607.0,67.9664,67.976,67.9183,67.9376,26607.0
2024-03-14 14:35:00,70.75,70.77,70.68,70.76,110290.0,67.9376,67.9568,67.8703,67.9472,110290.0
2024-03-14 14:40:00,70.76,70.87,70.75,70.78,50726.0,67.9472,68.0528,67.9376,67.9664,50726.0
2024-03-14 14:45:00,70.78,70.78,70.72,70.76,29127.0,67.9664,67.9664,67.9087,67.9472,29127.0
2024-03-14 14:50:00,70.76,70.79,70.72,70.73,62569.0,67.9472,67.976,67.9087,67.9183,62569.0
2024-03-14 14:55:00,70.72,70.79,70.72,70.75,51299.0,67.9087,67.976,67.9087,67.9376,51299.0
2024-03-14 15:00:00,70.74,70.75,70.65,70.66,59744.0,67.928,67.9376,67.8415,67.8511,59744.0
2024-03-14 15:05:00,70.66,70.66,70.56,70.56,71017.0,67.8511,67.8511,67.7551,67.7551,71017.0
2024-03-14 15:10:00,70.56,70.57,70.53,70.54,41447.0,67.7551,67.7647,67.7263,67.7359,41447.0
2024-03-14 15:15:00,70.53,70.56,70.49,70.5,67552.0,67.7263,67.7551,67.6879,67.6975,67552.0
2024-03-14 15:20:00,70.5,70.61,70.48,70.59,92154.0,67.6975,67.8031,67.6783,67.7839,92154.0
2024-03-14 15:25:00,70.58,70.63,70.52,70.59,51533.0,67.7743,67.8223,67.7167,67.7839,51533.0
2024-03-14 15:30:00,70.59,70.63,70.52,70.56,57454.0,67.7839,67.8223,67.7167,67.7551,57454.0
2024-03-14 15:35:00,70.56,70.57,70.49,70.56,57563.0,67.7551,67.7647,67.6879,67.7551,57563.0
2024-03-14 15:40:00,70.55,70.65,70.52,70.64,97790.0,67.7455,67.8415,67.7167,67.8319,97790.0
2024-03-14 15:45:00,70.64,70.8,70.64,70.8,69570.0,67.8319,67.9856,67.8319,67.9856,69570.0
2024-03-14 15:50:00,70.79,70.81,70.71,70.81,146520.0,67.976,67.9952,67.8991,67.9952,146520.0
2024-03-14 15:55:00,70.8,70.98,70.78,70.98,524494.0,67.9856,68.1584,67.9664,68.1584,524494.0
2024-03-15 09:30:00,71.16,71.16,70.71,70.91,1967620.0,68.3313,68.3313,67.8991,68.0912,1967620.0
2024-03-15 09:35:00,70.92,71.01,70.84,70.91,36678.0,68.1008,68.1872,68.024,68.0912,36678.0
2024-03-15 09:40:00,70.91,71.06,70.8,70.82,69719.0,68.0912,68.2352,67.9856,68.0048,69719.0
2024-03-15 09:45:00,70.83,70.85,70.62,70.65,89309.0,68.0144,68.0336,67.8127,67.8415,89309.0
2024-03-15 09:50:00,70.65,70.72,70.41,70.42,34617.0,67.8415,67.9087,67.6111,67.6207,34617.0
2024-03-15 09:55:00,70.42,70.45,70.33,70.37,54412.0,67.6207,67.6495,67.5342,67.5727,54412.0
2024-03-15 10:00:00,70.35,70.54,70.31,70.53,58379.0,67.5535,67.7359,67.515,67.7263,58379.0
2024-03-15 10:05:00,70.54,70.57,70.44,70.55,36327.0,67.7359,67.7647,67.6399,67.7455,36327.0
2024-03-15 10:10:00,70.56,70.68,70.55,70.62,33030.0,67.7551,67.8703,67.7455,67.8127,33030.0
2024-03-15 10:15:00,70.61,70.62,70.55,70.6,20402.0,67.8031,67.8127,67.7455,67.7935,20402.0
2024-03-15 10:20:00,70.59,70.61,70.48,70.49,27711.0,67.7839,67.8031,67.6783,67.6879,27711.0
2024-03-15 10:25:00,70.5,70.5,70.41,70.44,29856.0,67.6975,67.6975,67.6111,67.6399,29856.0
2024-03-15 10:30:00,70.43,70.43,70.31,70.31,22517.0,67.6303,67.6303,67.515,67.515,22517.0
2024-03-15 10:35:00,70.31,70.31,70.16,70.18,42527.0,67.515,67.515,67.371,67.3902,42527.0
2024-03-15 10:40:00,70.17,70.28,70.14,70.27,78095.0,67.3806,67.4862,67.3518,67.4766,78095.0
2024-03-15 10:45:00,70.27,70.35,70.21,70.31,77956.0,67.4766,67.5535,67.419,67.515,77956.0
2024-03-15 10:50:00,70.33,70.36,70.24,70.31,48439.0,67.5342,67.5631,67.4478,67.515,48439.0
2024-03-15 10:55:00,70.3,70.45,70.29,70.44,35931.0,67.5054,67.6495,67.4958,67.6399,35931.0
2024-03-15 11:00:00,70.45,70.47,70.38,70.45,43537.0,67.6495,67.6687,67.5823,67.6495,43537.0
2024-03-15 11:05:00,70.45,70.47,70.35,70.42,40123.0,67.6495,67.6687,67.5535,67.6207,40123.0
2024-03-15 11:10:00,70.41,70.46,70.33,70.34,26737.0,67.6111,67.6591,67.5342,67.5439,26737.0
2024-03-15 11:15:00,70.34,70.45,70.33,70.41,16135.0,67.5439,67.6495,67.5342,67.6111,16135.0
2024-03-15 11:20:00,70.41,70.48,70.37,70.48,35912.0,67.6111,67.6783,67.5727,67.6783,35912.0
2024-03-15 11:25:00,70.49,70.52,70.44,70.49,22956.0,67.6879,67.7167,67.6399,67.6879,22956.0
2024-03-15 11:30:00,70.49,70.56,70.48,70.54,30592.0,67.6879,67.7551,67.6783,67.7359,30592.0
2024-03-15 11:35:00,70.53,70.57,70.49,70.57,20649.0,67.7263,67.7647,67.6879,67.7647,20649.0
2024-03-15 11:40:00,70.56,70.56,70.51,70.52,34592.0,67.7551,67.7551,67.7071,67.7167,34592.0
2024-03-15 11:45:00,70.53,70.57,70.52,70.56,28942.0,67.7263,67.7647,67.7167,67.7551,28942.0
2024-03-15 11:50:00,70.57,70.65,70.57,70.61,32717.0,67.7647,67.8415,67.7647,67.8031,32717.0
2024-03-15 11:55:00,70.62,70.62,70.53,70.58,52417.0,67.8127,67.8127,67.7263,67.7743,52417.0
2024-03-15 12:00:00,70.58,70.66,70.58,70.66,65255.0,67.7743,67.8511,67.7743,67.8511,65255.0
2024-03-15 12:05:00,70.65,70.73,70.65,70.73,27852.0,67.8415,67.9183,67.8415,67.9183,27852.0
2024-03-15 12:10:00,70.73,70.74,70.68,70.73,27905.0,67.9183,67.928,67.8703,67.9183,27905.0
2024-03-15 12:15:00,70.73,70.87,70.73,70.85,19198.0,67.9183,68.0528,67.9183,68.0336,19198.0
2024-03-15 12:20:00,70.87,70.9,70.85,70.89,27703.0,68.0528,68.0816,68.0336,68.072,27703.0
2024-03-15 12:25:00,70.89,70.94,70.83,70.83,29616.0,68.072,68.12,68.0144,68.0144,29616.0
2024-03-15 12:30:00,70.83,70.93,70.81,70.81,47944.0,68.0144,68.1104,67.9952,67.9952,47944.0
2024-03-15 12:35:00,70.79,70.82,70.74,70.79,30419.0,67.976,68.0048,67.928,67.976,30419.0
2024-03-15 12:40:00,70.8,70.84,70.69,70.71,838027.0,67.9856,68.024,67.8799,67.8991,838027.0
2024-03-15 12:45:00,70.69,70.69,70.57,70.67,42536.0,67.8799,67.8799,67.7647,67.8607,42536.0
2024-03-15 12:50:00,70.69,70.69,70.53,70.56,25699.0,67.8799,67.8799,67.7263,67.7551,25699.0
2024-03-15 12:55:00,70.56,70.56,70.45,70.53,18579.0,67.7551,67.7551,67.6495,67.7263,18579.0
2024-03-15 13:00:00,70.53,70.59,70.49,70.59,24107.0,67.7263,67.7839,67.6879,67.7839,24107.0
2024-03-15 13:05:00,70.59,70.71,70.59,70.7,22121.0,67.7839,67.8991,67.7839,67.8895,22121.0
2024-03-15 13:10:00,70.7,70.73,70.66,70.69,134996.0,67.8895,67.9183,67.8511,67.8799,134996.0
2024-03-15 13:15:00,70.69,70.74,70.63,70.64,88434.0,67.8799,67.928,67.8223,67.8319,88434.0
2024-03-15 13:20:00,70.63,70.75,70.59,70.71,30201.0,67.8223,67.9376,67.7839,67.8991,30201.0
2024-03-15 13:25:00,70.72,70.77,70.7,70.74,35775.0,67.9087,67.9568,67.8895,67.928,35775.0
2024-03-15 13:30:00,70.74,70.75,70.67,70.67,25233.0,67.928,67.9376,67.8607,67.8607,25233.0
2024-03-15 13:35:00,70.66,70.75,70.65,70.75,29660.0,67.8511,67.9376,67.8415,67.9376,29660.0
2024-03-15 13:40:00,70.76,70.79,70.72,70.72,26706.0,67.9472,67.976,67.9087,67.9087,26706.0
2024-03-15 13:45:00,70.73,70.75,70.67,70.7,86452.0,67.9183,67.9376,67.8607,67.8895,86452.0
2024-03-15 13:50:00,70.7,70.72,70.66,70.71,63380.0,67.8895,67.9087,67.8511,67.8991,63380.0
2024-03-15 13:55:00,70.72,70.79,70.72,70.78,24184.0,67.9087,67.976,67.9087,67.9664,24184.0
2024-03-15 14:00:00,70.78,70.79,70.72,70.74,26178.0,67.9664,67.976,67.9087,67.928,26178.0
2024-03-15 14:05:00,70.75,70.75,70.66,70.67,25964.0,67.9376,67.9376,67.8511,67.8607,25964.0
2024-03-15 14:10:00,70.67,70.7,70.64,70.65,19772.0,67.8607,67.8895,67.8319,67.8415,19772.0
2024-03-15 14:15:00,70.66,70.68,70.6,70.66,29929.0,67.8511,67.8703,67.7935,67.8511,29929.0
2024-03-15 14:20:00,70.67,70.72,70.65,70.66,22654.0,67.8607,67.9087,67.8415,67.8511,22654.0
2024-03-15 14:25:00,70.66,70.69,70.63,70.69,26342.0,67.8511,67.8799,67.8223,67.8799,26342.0
2024-03-15 14:30:00,70.68,70.74,70.66,70.67,31534.0,67.8703,67.928,67.8511,67.8607,31534.0
2024-03-15 14:35:00,70.67,70.75,70.64,70.74,29220.0,67.8607,67.9376,67.8319,67.928,29220.0
2024-03-15 14:40:00,70.73,70.77,70.71,70.72,42292.0,67.9183,67.9568,67.8991,67.9087,42292.0
2024-03-15 14:45:00,70.73,70.75,70.7,70.73,87183.0,67.9183,67.9376,67.8895,67.9183,87183.0
2024-03-15 14:50:00,70.73,70.8,70.72,70.76,39356.0,67.9183,67.9856,67.9087,67.9472,39356.0
2024-03-15 14:55:00,70.76,70.79,70.7,70.72,34279.0,67.9472,67.976,67.8895,67.9087,34279.0
2024-03-15 15:00:00,70.72,70.74,70.66,70.73,37717.0,67.9087,67.928,67.8511,67.9183,37717.0
2024-03-15 15:05:00,70.73,70.73,70.66,70.7,52451.0,67.9183,67.9183,67.8511,67.8895,52451.0
2024-03-15 15:10:00,70.7,70.72,70.63,70.66,51943.0,67.8895,67.9087,67.8223,67.8511,51943.0
2024-03-15 15:15:00,70.66,70.69,70.64,70.67,54066.0,67.8511,67.8799,67.8319,67.8607,54066.0
2024-03-15 15:20:00,70.68,70.73,70.64,70.73,71475.0,67.8703,67.9183,67.8319,67.9183,71475.0
2024-03-15 15:25:00,70.72,70.75,70.7,70.73,71084.0,67.9087,67.9376,67.8895,67.9183,71084.0
2024-03-15 15:30:00,70.73,70.8,70.72,70.77,111541.0,67.9183,67.9856,67.9087,67.9568,111541.0
2024-03-15 15:35:00,70.77,70.79,70.72,70.73,44205.0,67.9568,67.976,67.9087,67.9183,44205.0
2024-03-15 15:40:00,70.73,70.75,70.68,70.72,62795.0,67.9183,67.9376,67.8703,67.9087,62795.0
2024-03-15 15:45:00,70.73,70.9,70.69,70.9,197042.0,67.9183,68.0816,67.8799,68.0816,197042.0
2024-03-15 15:50:00,70.9,70.96,70.8,70.82,207017.0,68.0816,68.1392,67.9856,68.0048,207017.0
2024-03-15 15:55:00,70.81,70.82,70.63,70.73,757720.0,67.9952,68.0048,67.8223,67.9183,757720.0
2024-03-18 09:30:00,71.0,71.13,70.82,71.06,97900.0,68.1776,68.3024,68.0048,68.2352,97900.0
2024-03-18 09:35:00,71.07,71.17,70.98,71.04,27733.0,68.2448,68.3409,68.1584,68.216,27733.0
2024-03-18 09:40:00,71.04,71.11,71.02,71.02,54050.0,68.216,68.2832,68.1968,68.1968,54050.0
2024-03-18 09:45:00,71.02,71.08,70.91,70.99,87690.0,68.1968,68.2544,68.0912,68.168,87690.0
2024-03-18 09:50:00,70.98,71.06,70.93,71.04,65154.0,68.1584,68.2352,68.1104,68.216,65154.0
2024-03-18 09:55:00,71.03,71.12,70.98,71.09,60258.0,68.2064,68.2928,68.1584,68.264,60258.0
2024-03-18 10:00:00,71.1,71.2,71.08,71.2,42821.0,68.2736,68.3697,68.2544,68.3697,42821.0
2024-03-18 10:05:00,71.19,71.19,71.06,71.09,44651.0,68.3601,68.3601,68.2352,68.264,44651.0
2024-03-18 10:10:00,71.09,71.15,71.01,71.09,55447.0,68.264,68.3217,68.1872,68.264,55447.0
2024-03-18 10:15:00,71.09,71.1,70.93,70.98,39886.0,68.264,68.2736,68.1104,68.1584,39886.0
2024-03-18 10:20:00,70.98,71.11,70.97,71.1,99293.0,68.1584,68.2832,68.1488,68.2736,99293.0
2024-03-18 10:25:00,71.12,71.14,71.04,71.06,131711.0,68.2928,68.312,68.216,68.2352,131711.0
2024-03-18 10:30:00,71.05,71.25,71.03,71.25,69794.0,68.2256,68.4177,68.2064,68.4177,69794.0
2024-03-18 10:35:00,71.24,71.38,71.24,71.31,32075.0,68.4081,68.5425,68.4081,68.4753,32075.0
2024-03-18 10:40:00,71.32,71.33,71.2,71.29,34958.0,68.4849,68.4945,68.3697,68.4561,34958.0
2024-03-18 10:45:00,71.28,71.3,71.23,71.29,22635.0,68.4465,68.4657,68.3985,68.4561,22635.0
2024-03-18 10:50:00,71.28,71.28,71.2,71.22,28104.0,68.4465,68.4465,68.3697,68.3889,28104.0
2024-03-18 10:55:00,71.22,71.22,71.12,71.12,25352.0,68.3889,68.3889,68.2928,68.2928,25352.0
2024-03-18 11:00:00,71.11,71.26,71.09,71.26,40317.0,68.2832,68.4273,68.264,68.4273,40317.0
2024-03-18 11:05:00,71.26,71.35,71.26,71.33,27710.0,68.4273,68.5137,68.4273,68.4945,27710.0
2024-03-18 11:10:00,71.34,71.42,71.31,71.4,28811.0,68.5041,68.5809,68.4753,68.5617,28811.0
2024-03-18 11:15:00,71.4,71.42,71.33,71.34,56491.0,68.5617,68.5809,68.4945,68.5041,56491.0
2024-03-18 11:20:00,71.34,71.42,71.32,71.42,80539.0,68.5041,68.5809,68.4849,68.5809,80539.0
2024-03-18 11:25:00,71.42,71.5,71.36,71.45,28897.0,68.5809,68.6577,68.5233,68.6097,28897.0
2024-03-18 11:30:00,71.45,71.5,71.4,71.4,29931.0,68.6097,68.6577,68.5617,68.5617,29931.0
2024-03-18 11:35:00,71.4,71.42,71.32,71.34,109347.0,68.5617,68.5809,68.4849,68.5041,109347.0
2024-03-18 11:40:00,71.34,71.37,71.3,71.31,19395.0,68.5041,68.5329,68.4657,68.4753,19395.0
2024-03-18 11:45:00,71.31,71.35,71.29,71.35,15239.0,68.4753,68.5137,68.4561,68.5137,15239.0
2024-03-18 11:50:00,71.34,71.35,71.28,71.3,24789.0,68.5041,68.5137,68.4465,68.4657,24789.0
2024-03-18 11:55:00,71.3,71.33,71.26,71.33,18058.0,68.4657,68.4945,68.4273,68.4945,18058.0
2024-03-18 12:00:00,71.33,71.38,71.32,71.36,28458.0,68.4945,68.5425,68.4849,68.5233,28458.0
2024-03-18 12:05:00,71.35,71.43,71.34,71.36,24477.0,68.5137,68.5905,68.5041,68.5233,24477.0
2024-03-18 12:10:00,71.37,71.44,71.36,71.41,34868.0,68.5329,68.6001,68.5233,68.5713,34868.0
2024-03-18 12:15:00,71.4,71.44,71.39,71.4,16223.0,68.5617,68.6001,68.5521,68.5617,16223.0
2024-03-18 12:20:00,71.39,71.4,71.35,71.38,26848.0,68.5521,68.5617,68.5137,68.5425,26848.0
2024-03-18 12:25:00,71.38,71.47,71.38,71.47,18504.0,68.5425,68.6289,68.5425,68.6289,18504.0
2024-03-18 12:30:00,71.47,71.48,71.44,71.44,20767.0,68.6289,68.6385,68.6001,68.6001,20767.0
2024-03-18 12:35:00,71.43,71.43,71.35,71.37,22683.0,68.5905,68.5905,68.5137,68.5329,22683.0
2024-03-18 12:40:00,71.38,71.48,71.37,71.47,31240.0,68.5425,68.6385,68.5329,68.6289,31240.0
2024-03-18 12:45:00,71.47,71.47,71.43,71.45,14841.0,68.6289,68.6289,68.5905,68.6097,14841.0
2024-03-18 12:50:00,71.44,71.52,71.44,71.51,18316.0,68.6001,68.6769,68.6001,68.6673,18316.0
2024-03-18 12:55:00,71.51,71.58,71.51,71.55,16231.0,68.6673,68.7346,68.6673,68.7058,16231.0
2024-03-18 13:00:00,71.56,71.6,71.53,71.54,21526.0,68.7154,68.7538,68.6865,68.6961,21526.0
2024-03-18 13:05:00,71.54,71.55,71.51,71.52,36198.0,68.6961,68.7058,68.6673,68.6769,36198.0
2024-03-18 13:10:00,71.52,71.55,71.49,71.52,50570.0,68.6769,68.7058,68.6481,68.6769,50570.0
2024-03-18 13:15:00,71.51,71.56,71.47,71.48,71097.0,68.6673,68.7154,68.6289,68.6385,71097.0
2024-03-18 13:20:00,71.48,71.48,71.44,71.46,20778.0,68.6385,68.6385,68.6001,68.6193,20778.0
2024-03-18 13:25:00,71.47,71.51,71.46,71.5,29217.0,68.6289,68.6673,68.6193,68.6577,29217.0
2024-03-18 13:30:00,71.5,71.5,71.41,71.42,31050.0,68.6577,68.6577,68.5713,68.5809,31050.0
2024-03-18 13:35:00,71.42,71.46,71.39,71.44,38786.0,68.5809,68.6193,68.5521,68.6001,38786.0
2024-03-18 13:40:00,71.44,71.44,71.36,71.39,26878.0,68.6001,68.6001,68.5233,68.5521,26878.0
2024-03-18 13:45:00,71.39,71.39,71.35,71.35,46880.0,68.5521,68.5521,68.5137,68.5137,46880.0
2024-03-18 13:50:00,71.35,71.39,71.33,71.36,31499.0,68.5137,68.5521,68.4945,68.5233,31499.0
2024-03-18 13:55:00,71.36,71.36,71.31,71.34,34991.0,68.5233,68.5233,68.4753,68.5041,34991.0
2024-03-18 14:00:00,71.33,71.35,71.3,71.31,30981.0,68.4945,68.5137,68.4657,68.4753,30981.0
2024-03-18 14:05:00,71.33,71.33,71.27,71.28,16450.0,68.4945,68.4945,68.4369,68.4465,16450.0
2024-03-18 14:10:00,71.28,71.31,71.27,71.28,38307.0,68.4465,68.4753,68.4369,68.4465,38307.0
2024-03-18 14:15:00,71.28,71.28,71.22,71.25,37690.0,68.4465,68.4465,68.3889,68.4177,37690.0
2024-03-18 14:20:00,71.24,71.25,71.18,71.18,22849.0,68.4081,68.4177,68.3505,68.3505,22849.0
2024-03-18 14:25:00,71.19,71.23,71.17,71.2,39665.0,68.3601,68.3985,68.3409,68.3697,39665.0
2024-03-18 14:30:00,71.2,71.25,71.2,71.22,29550.0,68.3697,68.4177,68.3697,68.3889,29550.0
2024-03-18 14:35:00,71.22,71.22,71.18,71.2,23153.0,68.3889,68.3889,68.3505,68.3697,23153.0
2024-03-18 14:40:00,71.2,71.2,71.1,71.14,31904.0,68.3697,68.3697,68.2736,68.312,31904.0
2024-03-18 14:45:00,71.16,71.16,71.12,71.14,24413.0,68.3313,68.3313,68.2928,68.312,24413.0
2024-03-18 14:50:00,71.13,71.16,71.13,71.15,15361.0,68.3024,68.3313,68.3024,68.3217,15361.0
2024-03-18 14:55:00,71.15,71.19,71.12,71.16,28477.0,68.3217,68.3601,68.2928,68.3313,28477.0
2024-03-18 15:00:00,71.15,71.26,71.12,71.24,84844.0,68.3217,68.4273,68.2928,68.4081,84844.0
2024-03-18 15:05:00,71.25,71.29,71.2,71.28,42535.0,68.4177,68.4561,68.3697,68.4465,42535.0
2024-03-18 15:10:00,71.28,71.33,71.27,71.31,35362.0,68.4465,68.4945,68.4369,68.4753,35362.0
2024-03-18 15:15:00,71.31,71.35,71.31,71.34,37110.0,68.4753,68.5137,68.4753,68.5041,37110.0
2024-03-18 15:20:00,71.34,71.37,71.33,71.34,61622.0,68.5041,68.5329,68.4945,68.5041,61622.0
2024-03-18 15:25:00,71.34,71.4,71.33,71.4,36186.0,68.5041,68.5617,68.4945,68.5617,36186.0
2024-03-18 15:30:00,71.39,71.4,71.36,71.4,43736.0,68.5521,68.5617,68.5233,68.5617,43736.0
2024-03-18 15:35:00,71.4,71.4,71.31,71.31,56839.0,68.5617,68.5617,68.4753,68.4753,56839.0
2024-03-18 15:40:00,71.31,71.34,71.28,71.31,47484.0,68.4753,68.5041,68.4465,68.4753,47484.0
2024-03-18 15:45:00,71.3,71.32,71.25,71.31,70320.0,68.4657,68.4849,68.4177,68.4753,70320.0
2024-03-18 15:50:00,71.31,71.34,71.25,71.28,149299.0,68.4753,68.5041,68.4177,68.4465,149299.0
2024-03-18 15:55:00,71.28,71.36,71.24,71.33,292846.0,68.4465,68.5233,68.4081,68.4945,292846.0
2024-03-19 09:30:00,71.69,71.8,71.56,71.66,111236.0,68.8402,68.9458,68.7154,68.8114,111236.0
2024-03-19 09:35:00,71.64,72.03,71.61,72.03,49186.0,68.7922,69.1667,68.7634,69.1667,49186.0
2024-03-19 09:40:00,72.03,72.05,71.95,72.02,55576.0,69.1667,69.1859,69.0899,69.1571,55576.0
2024-03-19 09:45:00,72.02,72.14,71.97,71.99,42479.0,69.1571,69.2723,69.1091,69.1283,42479.0
2024-03-19 09:50:00,72.0,72.14,71.99,72.09,39661.0,69.1379,69.2723,69.1283,69.2243,39661.0
2024-03-19 09:55:00,72.09,72.09,71.99,72.0,71711.0,69.2243,69.2243,69.1283,69.1379,71711.0
2024-03-19 10:00:00,72.0,72.18,71.98,72.15,53262.0,69.1379,69.3107,69.1187,69.2819,53262.0
2024-03-19 10:05:00,72.15,72.17,72.06,72.14,29591.0,69.2819,69.3011,69.1955,69.2723,29591.0
2024-03-19 10:10:00,72.14,72.21,72.07,72.15,60335.0,69.2723,69.3395,69.2051,69.2819,60335.0
2024-03-19 10:15:00,72.16,72.19,72.05,72.12,29701.0,69.2915,69.3203,69.1859,69.2531,29701.0
2024-03-19 10:20:00,72.12,72.23,72.11,72.2,39447.0,69.2531,69.3587,69.2435,69.3299,39447.0
2024-03-19 10:25:00,72.21,72.21,72.09,72.11,40445.0,69.3395,69.3395,69.2243,69.2435,40445.0
2024-03-19 10:30:00,72.1,72.12,72.01,72.03,45143.0,69.2339,69.2531,69.1475,69.1667,45143.0
2024-03-19 10:35:00,72.03,72.06,71.95,72.01,47107.0,69.1667,69.1955,69.0899,69.1475,47107.0
2024-03-19 10:40:00,72.02,72.07,72.0,72.03,25977.0,69.1571,69.2051,69.1379,69.1667,25977.0
2024-03-19 10:45:00,72.03,72.08,72.01,72.02,23433.0,69.1667,69.2147,69.1475,69.1571,23433.0
2024-03-19 10:50:00,72.02,72.08,71.97,72.08,46308.0,69.1571,69.2147,69.1091,69.2147,46308.0
2024-03-19 10:55:00,72.09,72.16,72.09,72.16,19327.0,69.2243,69.2915,69.2243,69.2915,19327.0
2024-03-19 11:00:00,72.15,72.21,72.14,72.18,24861.0,69.2819,69.3395,69.2723,69.3107,24861.0
2024-03-19 11:05:00,72.19,72.21,72.09,72.12,57960.0,69.3203,69.3395,69.2243,69.2531,57960.0
2024-03-19 11:10:00,72.12,72.16,72.09,72.13,17925.0,69.2531,69.2915,69.2243,69.2627,17925.0
2024-03-19 11:15:00,72.13,72.16,72.11,72.12,18773.0,69.2627,69.2915,69.2435,69.2531,18773.0
2024-03-19 11:20:00,72.13,72.13,71.96,71.99,173053.0,69.2627,69.2627,69.0995,69.1283,173053.0
2024-03-19 11:25:00,72.0,72.1,71.98,72.0,86705.0,69.1379,69.2339,69.1187,69.1379,86705.0
2024-03-19 11:30:00,71.99,72.09,71.99,72.02,18579.0,69.1283,69.2243,69.1283,69.1571,18579.0
2024-03-19 11:35:00,72.02,72.08,71.99,71.99,35957.0,69.1571,69.2147,69.1283,69.1283,35957.0
2024-03-19 11:40:00,72.0,72.01,71.96,72.0,14597.0,69.1379,69.1475,69.0995,69.1379,14597.0
2024-03-19 11:45:00,72.0,72.03,71.95,71.99,24705.0,69.1379,69.1667,69.0899,69.1283,24705.0
2024-03-19 11:50:00,71.99,72.09,71.98,72.08,16994.0,69.1283,69.2243,69.1187,69.2147,16994.0
2024-03-19 11:55:00,72.08,72.08,72.03,72.06,23356.0,69.2147,69.2147,69.1667,69.1955,23356.0
2024-03-19 12:00:00,72.05,72.09,72.02,72.07,24719.0,69.1859,69.2243,69.1571,69.2051,24719.0
2024-03-19 12:05:00,72.08,72.09,72.02,72.03,52367.0,69.2147,69.2243,69.1571,69.1667,52367.0
2024-03-19 12:10:00,72.03,72.04,71.99,72.02,32150.0,69.1667,69.1763,69.1283,69.1571,32150.0
2024-03-19 12:15:00,72.01,72.02,71.95,72.01,31934.0,69.1475,69.1571,69.0899,69.1475,31934.0
2024-03-19 12:20:00,72.02,72.15,72.01,72.15,19463.0,69.1571,69.2819,69.1475,69.2819,19463.0
2024-03-19 12:25:00,72.14,72.15,72.0,72.03,31634.0,69.2723,69.2819,69.1379,69.1667,31634.0
2024-03-19 12:30:00,72.03,72.05,71.99,72.03,39747.0,69.1667,69.1859,69.1283,69.1667,39747.0
2024-03-19 12:35:00,72.03,72.09,72.0,72.08,29461.0,69.1667,69.2243,69.1379,69.2147,29461.0
2024-03-19 12:40:00,72.08,72.12,72.07,72.08,15332.0,69.2147,69.2531,69.2051,69.2147,15332.0
2024-03-19 12:45:00,72.09,72.11,72.01,72.05,17343.0,69.2243,69.2435,69.1475,69.1859,17343.0
2024-03-19 12:50:00,72.05,72.07,72.0,72.05,21748.0,69.1859,69.2051,69.1379,69.1859,21748.0
2024-03-19 12:55:00,72.06,72.14,72.06,72.14,12540.0,69.1955,69.2723,69.1955,69.2723,12540.0
2024-03-19 13:00:00,72.15,72.22,72.1,72.11,41295.0,69.2819,69.3491,69.2339,69.2435,41295.0
2024-03-19 13:05:00,72.1,72.19,72.08,72.15,16530.0,69.2339,69.3203,69.2147,69.2819,16530.0
2024-03-19 13:10:00,72.16,72.19,72.12,72.15,21636.0,69.2915,69.3203,69.2531,69.2819,21636.0
2024-03-19 13:15:00,72.14,72.14,72.06,72.08,17670.0,69.2723,69.2723,69.1955,69.2147,17670.0
2024-03-19 13:20:00,72.07,72.11,72.04,72.08,26690.0,69.2051,69.2435,69.1763,69.2147,26690.0
2024-03-19 13:25:00,72.08,72.12,72.08,72.12,65853.0,69.2147,69.2531,69.2147,69.2531,65853.0
2024-03-19 13:30:00,72.12,72.16,72.09,72.15,48271.0,69.2531,69.2915,69.2243,69.2819,48271.0
2024-03-19 13:35:00,72.16,72.22,72.15,72.22,22790.0,69.2915,69.3491,69.2819,69.3491,22790.0
2024-03-19 13:40:00,72.22,72.31,72.21,72.29,35666.0,69.3491,69.4355,69.3395,69.4163,35666.0
2024-03-19 13:45:00,72.29,72.32,72.23,72.28,100910.0,69.4163,69.4451,69.3587,69.4067,100910.0
2024-03-19 13:50:00,72.28,72.33,72.27,72.32,28640.0,69.4067,69.4547,69.3971,69.4451,28640.0
2024-03-19 13:55:00,72.33,72.34,72.28,72.31,22796.0,69.4547,69.4643,69.4067,69.4355,22796.0
2024-03-19 14:00:00,72.31,72.35,72.27,72.35,39844.0,69.4355,69.4739,69.3971,69.4739,39844.0
2024-03-19 14:05:00,72.35,72.36,72.28,72.31,51611.0,69.4739,69.4836,69.4067,69.4355,51611.0
2024-03-19 14:10:00,72.31,72.32,72.21,72.23,63827.0,69.4355,69.4451,69.3395,69.3587,63827.0
2024-03-19 14:15:00,72.23,72.35,72.22,72.34,21728.0,69.3587,69.4739,69.3491,69.4643,21728.0
2024-03-19 14:20:00,72.34,72.35,72.31,72.33,20200.0,69.4643,69.4739,69.4355,69.4547,20200.0
2024-03-19 14:25:00,72.33,72.36,72.31,72.34,26562.0,69.4547,69.4836,69.4355,69.4643,26562.0
2024-03-19 14:30:00,72.35,72.39,72.33,72.39,30222.0,69.4739,69.5124,69.4547,69.5124,30222.0
2024-03-19 14:35:00,72.39,72.44,72.36,72.4,87197.0,69.5124,69.5604,69.4836,69.522,87197.0
2024-03-19 14:40:00,72.4,72.41,72.36,72.36,106670.0,69.522,69.5316,69.4836,69.4836,106670.0
2024-03-19 14:45:00,72.36,72.39,72.33,72.38,26857.0,69.4836,69.5124,69.4547,69.5028,26857.0
2024-03-19 14:50:00,72.38,72.41,72.36,72.39,20869.0,69.5028,69.5316,69.4836,69.5124,20869.0
2024-03-19 14:55:00,72.38,72.4,72.34,72.39,30770.0,69.5028,69.522,69.4643,69.5124,30770.0
2024-03-19 15:00:00,72.39,72.39,72.34,72.37,30988.0,69.5124,69.5124,69.4643,69.4932,30988.0
2024-03-19 15:05:00,72.37,72.38,72.3,72.31,45542.0,69.4932,69.5028,69.4259,69.4355,45542.0
2024-03-19 15:10:00,72.31,72.37,72.29,72.34,53501.0,69.4355,69.4932,69.4163,69.4643,53501.0
2024-03-19 15:15:00,72.33,72.34,72.28,72.33,38438.0,69.4547,69.4643,69.4067,69.4547,38438.0
2024-03-19 15:20:00,72.32,72.4,72.32,72.38,32239.0,69.4451,69.522,69.4451,69.5028,32239.0
2024-03-19 15:25:00,72.38,72.42,72.34,72.35,35314.0,69.5028,69.5412,69.4643,69.4739,35314.0
2024-03-19 15:30:00,72.34,72.35,72.29,72.33,49330.0,69.4643,69.4739,69.4163,69.4547,49330.0
2024-03-19 15:35:00,72.34,72.34,72.29,72.31,41192.0,69.4643,69.4643,69.4163,69.4355,41192.0
2024-03-19 15:40:00,72.31,72.34,72.26,72.29,64797.0,69.4355,69.4643,69.3875,69.4163,64797.0
2024-03-19 15:45:00,72.3,72.3,72.22,72.23,103049.0,69.4259,69.4259,69.3491,69.3587,103049.0
2024-03-19 15:50:00,72.24,72.41,72.23,72.36,149289.0,69.3683,69.5316,69.3587,69.4836,149289.0
2024-03-19 15:55:00,72.36,72.36,72.23,72.24,327870.0,69.4836,69.4836,69.3587,69.3683,327870.0
2024-03-20 09:30:00,72.42,72.57,72.3,72.54,129698.0,69.5412,69.6852,69.4259,69.6564,129698.0
2024-03-20 09:35:00,72.51,72.52,72.32,72.45,33049.0,69.6276,69.6372,69.4451,69.57,33049.0
2024-03-20 09:40:00,72.46,72.48,72.2,72.28,55815.0,69.5796,69.5988,69.3299,69.4067,55815.0
2024-03-20 09:45:00,72.27,72.54,72.26,72.47,58202.0,69.3971,69.6564,69.3875,69.5892,58202.0
2024-03-20 09:50:00,72.47,72.49,72.31,72.37,53696.0,69.5892,69.6084,69.4355,69.4932,53696.0
2024-03-20 09:55:00,72.38,72.41,72.32,72.39,25233.0,69.5028,69.5316,69.4451,69.5124,25233.0
2024-03-20 10:00:00,72.4,72.52,72.39,72.52,26091.0,69.522,69.6372,69.5124,69.6372,26091.0
2024-03-20 10:05:00,72.53,72.57,72.49,72.54,28001.0,69.6468,69.6852,69.6084,69.6564,28001.0
2024-03-20 10:10:00,72.53,72.55,72.41,72.45,23135.0,69.6468,69.666,69.5316,69.57,23135.0
2024-03-20 10:15:00,72.45,72.47,72.4,72.45,31174.0,69.57,69.5892,69.522,69.57,31174.0
2024-03-20 10:20:00,72.45,72.51,72.45,72.48,24785.0,69.57,69.6276,69.57,69.5988,24785.0
2024-03-20 10:25:00,72.48,72.5,72.37,72.42,31239.0,69.5988,69.618,69.4932,69.5412,31239.0
2024-03-20 10:30:00,72.42,72.49,72.4,72.45,38988.0,69.5412,69.6084,69.522,69.57,38988.0
2024-03-20 10:35:00,72.45,72.47,72.27,72.27,38767.0,69.57,69.5892,69.3971,69.3971,38767.0
2024-03-20 10:40:00,72.28,72.34,72.26,72.28,50798.0,69.4067,69.4643,69.3875,69.4067,50798.0
2024-03-20 10:45:00,72.28,72.32,72.23,72.23,37202.0,69.4067,69.4451,69.3587,69.3587,37202.0
2024-03-20 10:50:00,72.23,72.24,72.06,72.12,63276.0,69.3587,69.3683,69.1955,69.2531,63276.0
2024-03-20 10:55:00,72.12,72.12,71.94,71.95,56254.0,69.2531,69.2531,69.0802,69.0899,56254.0
2024-03-20 11:00:00,71.95,71.97,71.86,71.89,44403.0,69.0899,69.1091,69.0034,69.0322,44403.0
2024-03-20 11:05:00,71.89,72.05,71.87,72.02,47334.0,69.0322,69.1859,69.013,69.1571,47334.0
2024-03-20 11:10:00,72.02,72.02,71.87,71.92,61278.0,69.1571,69.1571,69.013,69.061,61278.0
2024-03-20 11:15:00,71.91,71.92,71.71,71.73,46813.0,69.0514,69.061,68.8594,68.8786,46813.0
2024-03-20 11:20:00,71.73,71.77,71.68,71.72,52342.0,68.8786,68.917,68.8306,68.869,52342.0
2024-03-20 11:25:00,71.71,71.74,71.62,71.71,46052.0,68.8594,68.8882,68.773,68.8594,46052.0
2024-03-20 11:30:00,71.72,71.77,71.69,71.74,29201.0,68.869,68.917,68.8402,68.8882,29201.0
2024-03-20 11:35:00,71.74,71.81,71.72,71.74,21188.0,68.8882,68.9554,68.869,68.8882,21188.0
2024-03-20 11:40:00,71.74,71.8,71.73,71.78,19677.0,68.8882,68.9458,68.8786,68.9266,19677.0
2024-03-20 11:45:00,71.78,71.82,71.73,71.73,25352.0,68.9266,68.965,68.8786,68.8786,25352.0
2024-03-20 11:50:00,71.73,71.76,71.7,71.76,34259.0,68.8786,68.9074,68.8498,68.9074,34259.0
2024-03-20 11:55:00,71.75,71.83,71.73,71.83,19832.0,68.8978,68.9746,68.8786,68.9746,19832.0
2024-03-20 12:00:00,71.83,71.85,71.75,71.76,15812.0,68.9746,68.9938,68.8978,68.9074,15812.0
2024-03-20 12:05:00,71.75,71.85,71.75,71.83,17758.0,68.8978,68.9938,68.8978,68.9746,17758.0
2024-03-20 12:10:00,71.83,71.83,71.69,71.7,32644.0,68.9746,68.9746,68.8402,68.8498,32644.0
2024-03-20 12:15:00,71.7,71.7,71.65,71.66,29040.0,68.8498,68.8498,68.8018,68.8114,29040.0
2024-03-20 12:20:00,71.66,71.7,71.65,71.69,31428.0,68.8114,68.8498,68.8018,68.8402,31428.0
2024-03-20 12:25:00,71.69,71.72,71.68,71.69,43676.0,68.8402,68.869,68.8306,68.8402,43676.0
2024-03-20 12:30:00,71.69,71.71,71.65,71.66,16724.0,68.8402,68.8594,68.8018,68.8114,16724.0
2024-03-20 12:35:00,71.66,71.7,71.65,71.7,17384.0,68.8114,68.8498,68.8018,68.8498,17384.0
2024-03-20 12:40:00,71.7,71.7,71.67,71.69,20757.0,68.8498,68.8498,68.821,68.8402,20757.0
2024-03-20 12:45:00,71.7,71.76,71.69,71.75,26427.0,68.8498,68.9074,68.8402,68.8978,26427.0
2024-03-20 12:50:00,71.76,71.83,71.75,71.83,13354.0,68.9074,68.9746,68.8978,68.9746,13354.0
2024-03-20 12:55:00,71.82,71.85,71.79,71.8,16030.0,68.965,68.9938,68.9362,68.9458,16030.0
2024-03-20 13:00:00,71.79,71.79,71.69,71.69,13309.0,68.9362,68.9362,68.8402,68.8402,13309.0
2024-03-20 13:05:00,71.69,71.71,71.68,71.69,13616.0,68.8402,68.8594,68.8306,68.8402,13616.0
2024-03-20 13:10:00,71.69,71.7,71.62,71.64,24060.0,68.8402,68.8498,68.773,68.7922,24060.0
2024-03-20 13:15:00,71.64,71.64,71.54,71.63,18127.0,68.7922,68.7922,68.6961,68.7826,18127.0
2024-03-20 13:20:00,71.62,71.62,71.58,71.62,21390.0,68.773,68.773,68.7346,68.773,21390.0
2024-03-20 13:25:00,71.61,71.64,71.59,71.63,17022.0,68.7634,68.7922,68.7442,68.7826,17022.0
2024-03-20 13:30:00,71.64,71.64,71.56,71.61,34082.0,68.7922,68.7922,68.7154,68.7634,34082.0
2024-03-20 13:35:00,71.61,71.65,71.6,71.62,15743.0,68.7634,68.8018,68.7538,68.773,15743.0
2024-03-20 13:40:00,71.62,71.62,71.52,71.58,27550.0,68.773,68.773,68.6769,68.7346,27550.0
2024-03-20 13:45:00,71.58,71.62,71.58,71.62,16334.0,68.7346,68.773,68.7346,68.773,16334.0
2024-03-20 13:50:00,71.63,71.65,71.61,71.63,17563.0,68.7826,68.8018,68.7634,68.7826,17563.0
2024-03-20 13:55:00,71.63,71.64,71.54,71.55,14873.0,68.7826,68.7922,68.6961,68.7058,14873.0
2024-03-20 14:00:00,71.55,71.76,71.54,71.57,90532.0,68.7058,68.9074,68.6961,68.725,90532.0
2024-03-20 14:05:00,71.56,71.66,71.47,71.47,37023.0,68.7154,68.8114,68.6289,68.6289,37023.0
2024-03-20 14:10:00,71.48,71.5,71.36,71.37,27315.0,68.6385,68.6577,68.5233,68.5329,27315.0
2024-03-20 14:15:00,71.36,71.37,71.28,71.31,25769.0,68.5233,68.5329,68.4465,68.4753,25769.0
2024-03-20 14:20:00,71.31,71.34,71.3,71.34,18373.0,68.4753,68.5041,68.4657,68.5041,18373.0
2024-03-20 14:25:00,71.35,71.5,71.34,71.49,26271.0,68.5137,68.6577,68.5041,68.6481,26271.0
2024-03-20 14:30:00,71.5,71.57,71.37,71.41,50596.0,68.6577,68.725,68.5329,68.5713,50596.0
2024-03-20 14:35:00,71.41,71.5,71.38,71.47,72216.0,68.5713,68.6577,68.5425,68.6289,72216.0
2024-03-20 14:40:00,71.48,71.63,71.44,71.61,91338.0,68.6385,68.7826,68.6001,68.7634,91338.0
2024-03-20 14:45:00,71.61,71.79,71.6,71.75,42104.0,68.7634,68.9362,68.7538,68.8978,42104.0
2024-03-20 14:50:00,71.75,71.76,71.51,71.51,41259.0,68.8978,68.9074,68.6673,68.6673,41259.0
2024-03-20 14:55:00,71.51,71.61,71.5,71.57,33660.0,68.6673,68.7634,68.6577,68.725,33660.0
2024-03-20 15:00:00,71.58,71.62,71.51,71.52,37079.0,68.7346,68.773,68.6673,68.6769,37079.0
2024-03-20 15:05:00,71.53,71.64,71.52,71.59,43743.0,68.6865,68.7922,68.6769,68.7442,43743.0
2024-03-20 15:10:00,71.59,71.67,71.58,71.58,56698.0,68.7442,68.821,68.7346,68.7346,56698.0
2024-03-20 15:15:00,71.57,71.72,71.57,71.7,50247.0,68.725,68.869,68.725,68.8498,50247.0
2024-03-20 15:20:00,71.7,71.8,71.68,71.8,36677.0,68.8498,68.9458,68.8306,68.9458,36677.0
2024-03-20 15:25:00,71.8,71.87,71.78,71.81,39990.0,68.9458,69.013,68.9266,68.9554,39990.0
2024-03-20 15:30:00,71.81,71.81,71.6,71.61,44549.0,68.9554,68.9554,68.7538,68.7634,44549.0
2024-03-20 15:35:00,71.61,71.76,71.6,71.76,59449.0,68.7634,68.9074,68.7538,68.9074,59449.0
2024-03-20 15:40:00,71.76,71.79,71.7,71.7,69176.0,68.9074,68.9362,68.8498,68.8498,69176.0
2024-03-20 15:45:00,71.7,71.7,71.63,71.67,95436.0,68.8498,68.8498,68.7826,68.821,95436.0
2024-03-20 15:50:00,71.67,71.81,71.64,71.75,204901.0,68.821,68.9554,68.7922,68.8978,204901.0
2024-03-20 15:55:00,71.75,71.87,71.7,71.87,448024.0,68.8978,69.013,68.8498,69.013,448024.0
2024-03-21 09:30:00,71.97,72.02,71.51,71.69,105208.0,69.1091,69.1571,68.6673,68.8402,105208.0
2024-03-21 09:35:00,71.69,71.85,71.64,71.85,40774.0,68.8402,68.9938,68.7922,68.9938,40774.0
2024-03-21 09:40:00,71.85,72.08,71.85,71.97,108675.0,68.9938,69.2147,68.9938,69.1091,108675.0
2024-03-21 09:45:00,71.97,72.0,71.74,71.92,42655.0,69.1091,69.1379,68.8882,69.061,42655.0
2024-03-21 09:50:00,71.92,71.98,71.88,71.89,37861.0,69.061,69.1187,69.0226,69.0322,37861.0
2024-03-21 09:55:00,71.9,72.03,71.89,71.98,30638.0,69.0418,69.1667,69.0322,69.1187,30638.0
2024-03-21 10:00:00,71.97,72.0,71.88,71.88,62160.0,69.1091,69.1379,69.0226,69.0226,62160.0
2024-03-21 10:05:00,71.88,71.9,71.82,71.83,81922.0,69.0226,69.0418,68.965,68.9746,81922.0
2024-03-21 10:10:00,71.83,71.94,71.82,71.86,40523.0,68.9746,69.0802,68.965,69.0034,40523.0
2024-03-21 10:15:00,71.86,72.0,71.85,71.97,83551.0,69.0034,69.1379,68.9938,69.1091,83551.0
2024-03-21 10:20:00,71.98,72.09,71.93,72.08,21052.0,69.1187,69.2243,69.0706,69.2147,21052.0
2024-03-21 10:25:00,72.09,72.09,71.97,71.98,29803.0,69.2243,69.2243,69.1091,69.1187,29803.0
2024-03-21 10:30:00,71.99,72.04,71.97,72.03,19440.0,69.1283,69.1763,69.1091,69.1667,19440.0
2024-03-21 10:35:00,72.04,72.07,71.98,72.0,20541.0,69.1763,69.2051,69.1187,69.1379,20541.0
2024-03-21 10:40:00,72.01,72.02,71.93,72.01,34211.0,69.1475,69.1571,69.0706,69.1475,34211.0
2024-03-21 10:45:00,72.01,72.06,71.99,71.99,18894.0,69.1475,69.1955,69.1283,69.1283,18894.0
2024-03-21 10:50:00,72.0,72.01,71.92,71.93,14630.0,69.1379,69.1475,69.061,69.0706,14630.0
2024-03-21 10:55:00,71.92,72.04,71.9,72.02,95066.0,69.061,69.1763,69.0418,69.1571,95066.0
2024-03-21 11:00:00,72.01,72.03,71.9,71.97,36071.0,69.1475,69.1667,69.0418,69.1091,36071.0
2024-03-21 11:05:00,71.97,71.98,71.93,71.95,21802.0,69.1091,69.1187,69.0706,69.0899,21802.0
2024-03-21 11:10:00,71.95,71.97,71.92,71.94,47382.0,69.0899,69.1091,69.061,69.0802,47382.0
2024-03-21 11:15:00,71.94,71.97,71.91,71.94,38551.0,69.0802,69.1091,69.0514,69.0802,38551.0
2024-03-21 11:20:00,71.94,72.02,71.93,72.01,17851.0,69.0802,69.1571,69.0706,69.1475,17851.0
2024-03-21 11:25:00,72.01,72.01,71.94,71.96,31534.0,69.1475,69.1475,69.0802,69.0995,31534.0
2024-03-21 11:30:00,71.97,72.01,71.94,72.01,9008.0,69.1091,69.1475,69.0802,69.1475,9008.0
2024-03-21 11:35:00,72.0,72.02,71.99,72.02,13337.0,69.1379,69.1571,69.1283,69.1571,13337.0
2024-03-21 11:40:00,72.02,72.07,72.0,72.05,19664.0,69.1571,69.2051,69.1379,69.1859,19664.0
2024-03-21 11:45:00,72.05,72.08,72.01,72.02,23058.0,69.1859,69.2147,69.1475,69.1571,23058.0
2024-03-21 11:50:00,72.02,72.07,72.01,72.06,15287.0,69.1571,69.2051,69.1475,69.1955,15287.0
2024-03-21 11:55:00,72.06,72.14,72.04,72.14,18094.0,69.1955,69.2723,69.1763,69.2723,18094.0
2024-03-21 12:00:00,72.15,72.17,72.1,72.11,12225.0,69.2819,69.3011,69.2339,69.2435,12225.0
2024-03-21 12:05:00,72.1,72.11,72.06,72.08,28174.0,69.2339,69.2435,69.1955,69.2147,28174.0
2024-03-21 12:10:00,72.07,72.07,72.02,72.03,9086.0,69.2051,69.2051,69.1571,69.1667,9086.0
2024-03-21 12:15:00,72.03,72.04,72.0,72.03,23024.0,69.1667,69.1763,69.1379,69.1667,23024.0
2024-03-21 12:20:00,72.03,72.09,72.02,72.05,15761.0,69.1667,69.2243,69.1571,69.1859,15761.0
2024-03-21 12:25:00,72.05,72.1,72.04,72.06,20328.0,69.1859,69.2339,69.1763,69.1955,20328.0
2024-03-21 12:30:00,72.07,72.08,72.01,72.02,14234.0,69.2051,69.2147,69.1475,69.1571,14234.0
2024-03-21 12:35:00,72.01,72.01,71.93,71.96,30081.0,69.1475,69.1475,69.0706,69.0995,30081.0
2024-03-21 12:40:00,71.95,71.97,71.92,71.95,36480.0,69.0899,69.1091,69.061,69.0899,36480.0
2024-03-21 12:45:00,71.95,72.01,71.95,72.0,21866.0,69.0899,69.1475,69.0899,69.1379,21866.0
2024-03-21 12:50:00,72.01,72.04,72.0,72.03,41151.0,69.1475,69.1763,69.1379,69.1667,41151.0
2024-03-21 12:55:00,72.02,72.05,72.01,72.03,15213.0,69.1571,69.1859,69.1475,69.1667,15213.0
2024-03-21 13:00:00,72.03,72.05,71.95,71.97,16957.0,69.1667,69.1859,69.0899,69.1091,16957.0
2024-03-21 13:05:00,71.97,72.02,71.95,71.98,39332.0,69.1091,69.1571,69.0899,69.1187,39332.0
2024-03-21 13:10:00,71.97,72.0,71.94,71.99,20425.0,69.1091,69.1379,69.0802,69.1283,20425.0
2024-03-21 13:15:00,72.0,72.03,71.95,71.95,23744.0,69.1379,69.1667,69.0899,69.0899,23744.0
2024-03-21 13:20:00,71.95,71.97,71.89,71.95,49994.0,69.0899,69.1091,69.0322,69.0899,49994.0
2024-03-21 13:25:00,71.95,71.97,71.94,71.95,33798.0,69.0899,69.1091,69.0802,69.0899,33798.0
2024-03-21 13:30:00,71.94,71.96,71.86,71.94,33531.0,69.0802,69.0995,69.0034,69.0802,33531.0
2024-03-21 13:35:00,71.94,71.98,71.91,71.98,21013.0,69.0802,69.1187,69.0514,69.1187,21013.0
2024-03-21 13:40:00,71.98,72.02,71.97,72.02,16874.0,69.1187,69.1571,69.1091,69.1571,16874.0
2024-03-21 13:45:00,72.02,72.04,71.99,72.03,14258.0,69.1571,69.1763,69.1283,69.1667,14258.0
2024-03-21 13:50:00,72.03,72.06,72.01,72.06,35707.0,69.1667,69.1955,69.1475,69.1955,35707.0
2024-03-21 13:55:00,72.07,72.08,72.05,72.06,21843.0,69.2051,69.2147,69.1859,69.1955,21843.0
2024-03-21 14:00:00,72.06,72.15,72.05,72.12,40372.0,69.1955,69.2819,69.1859,69.2531,40372.0
2024-03-21 14:05:00,72.11,72.22,72.09,72.21,17400.0,69.2435,69.3491,69.2243,69.3395,17400.0
2024-03-21 14:10:00,72.21,72.25,72.19,72.2,30853.0,69.3395,69.3779,69.3203,69.3299,30853.0
2024-03-21 14:15:00,72.2,72.27,72.19,72.24,19035.0,69.3299,69.3971,69.3203,69.3683,19035.0
2024-03-21 14:20:00,72.24,72.25,72.15,72.17,21589.0,69.3683,69.3779,69.2819,69.3011,21589.0
2024-03-21 14:25:00,72.17,72.21,72.16,72.2,13655.0,69.3011,69.3395,69.2915,69.3299,13655.0
2024-03-21 14:30:00,72.2,72.22,72.16,72.22,22749.0,69.3299,69.3491,69.2915,69.3491,22749.0
2024-03-21 14:35:00,72.22,72.24,72.19,72.2,21943.0,69.3491,69.3683,69.3203,69.3299,21943.0
2024-03-21 14:40:00,72.19,72.22,72.16,72.17,25838.0,69.3203,69.3491,69.2915,69.3011,25838.0
2024-03-21 14:45:00,72.17,72.23,72.16,72.22,24354.0,69.3011,69.3587,69.2915,69.3491,24354.0
2024-03-21 14:50:00,72.23,72.26,72.22,72.23,28622.0,69.3587,69.3875,69.3491,69.3587,28622.0
2024-03-21 14:55:00,72.22,72.3,72.21,72.27,18986.0,69.3491,69.4259,69.3395,69.3971,18986.0
2024-03-21 15:00:00,72.28,72.31,72.27,72.29,24028.0,69.4067,69.4355,69.3971,69.4163,24028.0
2024-03-21 15:05:00,72.28,72.34,72.28,72.31,28975.0,69.4067,69.4643,69.4067,69.4355,28975.0
2024-03-21 15:10:00,72.31,72.32,72.27,72.31,27753.0,69.4355,69.4451,69.3971,69.4355,27753.0
2024-03-21 15:15:00,72.3,72.3,72.24,72.27,96440.0,69.4259,69.4259,69.3683,69.3971,96440.0
2024-03-21 15:20:00,72.28,72.28,72.21,72.23,45722.0,69.4067,69.4067,69.3395,69.3587,45722.0
2024-03-21 15:25:00,72.24,72.26,72.23,72.25,27167.0,69.3683,69.3875,69.3587,69.3779,27167.0
2024-03-21 15:30:00,72.25,72.28,72.23,72.26,64953.0,69.3779,69.4067,69.3587,69.3875,64953.0
2024-03-21 15:35:00,72.26,72.37,72.25,72.34,45534.0,69.3875,69.4932,69.3779,69.4643,45534.0
2024-03-21 15:40:00,72.34,72.35,72.28,72.3,60449.0,69.4643,69.4739,69.4067,69.4259,60449.0
2024-03-21 15:45:00,72.3,72.31,72.25,72.26,67866.0,69.4259,69.4355,69.3779,69.3875,67866.0
2024-03-21 15:50:00,72.26,72.26,72.03,72.04,190060.0,69.3875,69.3875,69.1667,69.1763,190060.0
2024-03-21 15:55:00,72.05,72.25,72.04,72.21,368808.0,69.1859,69.3779,69.1763,69.3395,368808.0
2024-03-22 09:30:00,72.26,72.37,71.95,72.05,68675.0,69.3875,69.4932,69.0899,69.1859,68675.0
2024-03-22 09:35:00,72.09,72.15,72.0,72.12,49559.0,69.2243,69.2819,69.1379,69.2531,49559.0
2024-03-22 09:40:00,72.13,72.21,72.08,72.15,28018.0,69.2627,69.3395,69.2147,69.2819,28018.0
2024-03-22 09:45:00,72.16,72.28,72.16,72.22,15639.0,69.2915,69.4067,69.2915,69.3491,15639.0
2024-03-22 09:50:00,72.21,72.25,72.17,72.21,27339.0,69.3395,69.3779,69.3011,69.3395,27339.0
2024-03-22 09:55:00,72.23,72.32,72.2,72.31,11155.0,69.3587,69.4451,69.3299,69.4355,11155.0
2024-03-22 10:00:00,72.31,72.35,72.28,72.31,14990.0,69.4355,69.4739,69.4067,69.4355,14990.0
2024-03-22 10:05:00,72.32,72.39,72.32,72.38,35541.0,69.4451,69.5124,69.4451,69.5028,35541.0
2024-03-22 10:10:00,72.37,72.41,72.24,72.34,61400.0,69.4932,69.5316,69.3683,69.4643,61400.0
2024-03-22 10:15:00,72.34,72.43,72.34,72.43,16264.0,69.4643,69.5508,69.4643,69.5508,16264.0
2024-03-22 10:20:00,72.44,72.49,72.39,72.45,24628.0,69.5604,69.6084,69.5124,69.57,24628.0
2024-03-22 10:25:00,72.45,72.48,72.43,72.47,17703.0,69.57,69.5988,69.5508,69.5892,17703.0
2024-03-22 10:30:00,72.47,72.47,72.4,72.42,27668.0,69.5892,69.5892,69.522,69.5412,27668.0
2024-03-22 10:35:00,72.42,72.45,72.36,72.37,31486.0,69.5412,69.57,69.4836,69.4932,31486.0
2024-03-22 10:40:00,72.37,72.39,72.33,72.34,26069.0,69.4932,69.5124,69.4547,69.4643,26069.0
2024-03-22 10:45:00,72.34,72.4,72.33,72.38,22120.0,69.4643,69.522,69.4547,69.5028,22120.0
2024-03-22 10:50:00,72.37,72.37,72.25,72.33,65973.0,69.4932,69.4932,69.3779,69.4547,65973.0
2024-03-22 10:55:00,72.31,72.35,72.3,72.33,33122.0,69.4355,69.4739,69.4259,69.4547,33122.0
2024-03-22 11:00:00,72.33,72.36,72.26,72.28,26177.0,69.4547,69.4836,69.3875,69.4067,26177.0
2024-03-22 11:05:00,72.28,72.28,72.21,72.26,28764.0,69.4067,69.4067,69.3395,69.3875,28764.0
2024-03-22 11:10:00,72.26,72.32,72.25,72.3,17202.0,69.3875,69.4451,69.3779,69.4259,17202.0
2024-03-22 11:15:00,72.29,72.3,72.24,72.27,26014.0,69.4163,69.4259,69.3683,69.3971,26014.0
2024-03-22 11:20:00,72.27,72.32,72.27,72.28,255588.0,69.3971,69.4451,69.3971,69.4067,255588.0
2024-03-22 11:25:00,72.28,72.3,72.24,72.28,32973.0,69.4067,69.4259,69.3683,69.4067,32973.0
2024-03-22 11:30:00,72.28,72.35,72.27,72.28,27942.0,69.4067,69.4739,69.3971,69.4067,27942.0
2024-03-22 11:35:00,72.28,72.34,72.27,72.28,34679.0,69.4067,69.4643,69.3971,69.4067,34679.0
2024-03-22 11:40:00,72.29,72.35,72.29,72.32,34640.0,69.4163,69.4739,69.4163,69.4451,34640.0
2024-03-22 11:45:00,72.32,72.37,72.32,72.37,22870.0,69.4451,69.4932,69.4451,69.4932,22870.0
2024-03-22 11:50:00,72.37,72.4,72.33,72.34,26981.0,69.4932,69.522,69.4547,69.4643,26981.0
2024-03-22 11:55:00,72.34,72.36,72.31,72.31,21440.0,69.4643,69.4836,69.4355,69.4355,21440.0
2024-03-22 12:00:00,72.31,72.36,72.28,72.34,49911.0,69.4355,69.4836,69.4067,69.4643,49911.0
2024-03-22 12:05:00,72.34,72.4,72.33,72.36,62477.0,69.4643,69.522,69.4547,69.4836,62477.0
2024-03-22 12:10:00,72.35,72.39,72.34,72.35,25881.0,69.4739,69.5124,69.4643,69.4739,25881.0
2024-03-22 12:15:00,72.35,72.41,72.35,72.39,24609.0,69.4739,69.5316,69.4739,69.5124,24609.0
2024-03-22 12:20:00,72.39,72.4,72.35,72.38,22270.0,69.5124,69.522,69.4739,69.5028,22270.0
2024-03-22 12:25:00,72.38,72.4,72.34,72.35,31435.0,69.5028,69.522,69.4643,69.4739,31435.0
2024-03-22 12:30:00,72.36,72.38,72.33,72.34,24261.0,69.4836,69.5028,69.4547,69.4643,24261.0
2024-03-22 12:35:00,72.36,72.37,72.28,72.28,23760.0,69.4836,69.4932,69.4067,69.4067,23760.0
2024-03-22 12:40:00,72.28,72.29,72.26,72.28,25184.0,69.4067,69.4163,69.3875,69.4067,25184.0
2024-03-22 12:45:00,72.28,72.33,72.27,72.31,21898.0,69.4067,69.4547,69.3971,69.4355,21898.0
2024-03-22 12:50:00,72.3,72.31,72.2,72.21,20662.0,69.4259,69.4355,69.3299,69.3395,20662.0
2024-03-22 12:55:00,72.2,72.27,72.19,72.27,19642.0,69.3299,69.3971,69.3203,69.3971,19642.0
2024-03-22 13:00:00,72.27,72.28,72.23,72.27,11558.0,69.3971,69.4067,69.3587,69.3971,11558.0
2024-03-22 13:05:00,72.27,72.3,72.23,72.25,82757.0,69.3971,69.4259,69.3587,69.3779,82757.0
2024-03-22 13:10:00,72.25,72.3,72.24,72.27,22442.0,69.3779,69.4259,69.3683,69.3971,22442.0
2024-03-22 13:15:00,72.27,72.28,72.24,72.26,12803.0,69.3971,69.4067,69.3683,69.3875,12803.0
2024-03-22 13:20:00,72.26,72.28,72.23,72.23,29260.0,69.3875,69.4067,69.3587,69.3587,29260.0
2024-03-22 13:25:00,72.23,72.3,72.23,72.29,14817.0,69.3587,69.4259,69.3587,69.4163,14817.0
2024-03-22 13:30:00,72.28,72.31,72.28,72.31,17173.0,69.4067,69.4355,69.4067,69.4355,17173.0
2024-03-22 13:35:00,72.3,72.34,72.29,72.32,17982.0,69.4259,69.4643,69.4163,69.4451,17982.0
2024-03-22 13:40:00,72.31,72.32,72.28,72.28,15567.0,69.4355,69.4451,69.4067,69.4067,15567.0
2024-03-22 13:45:00,72.28,72.32,72.28,72.3,17635.0,69.4067,69.4451,69.4067,69.4259,17635.0
2024-03-22 13:50:00,72.3,72.31,72.29,72.31,14055.0,69.4259,69.4355,69.4163,69.4355,14055.0
2024-03-22 13:55:00,72.31,72.34,72.3,72.33,13633.0,69.4355,69.4643,69.4259,69.4547,13633.0
2024-03-22 14:00:00,72.33,72.35,72.32,72.34,21665.0,69.4547,69.4739,69.4451,69.4643,21665.0
2024-03-22 14:05:00,72.34,72.43,72.34,72.42,18093.0,69.4643,69.5508,69.4643,69.5412,18093.0
2024-03-22 14:10:00,72.42,72.42,72.35,72.35,19143.0,69.5412,69.5412,69.4739,69.4739,19143.0
2024-03-22 14:15:00,72.36,72.39,72.33,72.39,25212.0,69.4836,69.5124,69.4547,69.5124,25212.0
2024-03-22 14:20:00,72.39,72.4,72.35,72.36,28052.0,69.5124,69.522,69.4739,69.4836,28052.0
2024-03-22 14:25:00,72.35,72.39,72.33,72.38,15482.0,69.4739,69.5124,69.4547,69.5028,15482.0
2024-03-22 14:30:00,72.39,72.39,72.32,72.32,16455.0,69.5124,69.5124,69.4451,69.4451,16455.0
2024-03-22 14:35:00,72.33,72.37,72.32,72.36,12480.0,69.4547,69.4932,69.4451,69.4836,12480.0
2024-03-22 14:40:00,72.36,72.37,72.34,72.36,22966.0,69.4836,69.4932,69.4643,69.4836,22966.0
2024-03-22 14:45:00,72.36,72.42,72.35,72.39,25847.0,69.4836,69.5412,69.4739,69.5124,25847.0
2024-03-22 14:50:00,72.39,72.4,72.36,72.37,34637.0,69.5124,69.522,69.4836,69.4932,34637.0
2024-03-22 14:55:00,72.38,72.43,72.36,72.43,22206.0,69.5028,69.5508,69.4836,69.5508,22206.0
2024-03-22 15:00:00,72.42,72.45,72.39,72.42,43273.0,69.5412,69.57,69.5124,69.5412,43273.0
2024-03-22 15:05:00,72.42,72.45,72.4,72.45,22857.0,69.5412,69.57,69.522,69.57,22857.0
2024-03-22 15:10:00,72.45,72.47,72.38,72.41,39883.0,69.57,69.5892,69.5028,69.5316,39883.0
2024-03-22 15:15:00,72.41,72.47,72.41,72.42,39484.0,69.5316,69.5892,69.5316,69.5412,39484.0
2024-03-22 15:20:00,72.43,72.49,72.42,72.48,43712.0,69.5508,69.6084,69.5412,69.5988,43712.0
2024-03-22 15:25:00,72.48,72.51,72.46,72.51,52001.0,69.5988,69.6276,69.5796,69.6276,52001.0
2024-03-22 15:30:00,72.51,72.51,72.46,72.47,45065.0,69.6276,69.6276,69.5796,69.5892,45065.0
2024-03-22 15:35:00,72.47,72.53,72.46,72.49,44173.0,69.5892,69.6468,69.5796,69.6084,44173.0
2024-03-22 15:40:00,72.49,72.53,72.48,72.51,43961.0,69.6084,69.6468,69.5988,69.6276,43961.0
2024-03-22 15:45:00,72.51,72.57,72.51,72.57,38142.0,69.6276,69.6852,69.6276,69.6852,38142.0
2024-03-22 15:50:00,72.57,72.7,72.56,72.65,202396.0,69.6852,69.81,69.6756,69.762,202396.0
2024-03-22 15:55:00,72.62,72.64,72.38,72.4,328537.0,69.7332,69.7524,69.5028,69.522,328537.0
2024-03-25 09:30:00,72.64,72.66,72.19,72.2,128093.0,69.7524,69.7716,69.3203,69.3299,128093.0
2024-03-25 09:35:00,72.18,72.22,71.99,72.02,35743.0,69.3107,69.3491,69.1283,69.1571,35743.0
2024-03-25 09:40:00,72.02,72.02,71.77,71.82,57782.0,69.1571,69.1571,68.917,68.965,57782.0
2024-03-25 09:45:00,71.83,71.86,71.69,71.75,38018.0,68.9746,69.0034,68.8402,68.8978,38018.0
2024-03-25 09:50:00,71.74,71.75,71.66,71.72,41668.0,68.8882,68.8978,68.8114,68.869,41668.0
2024-03-25 09:55:00,71.71,71.81,71.71,71.79,40990.0,68.8594,68.9554,68.8594,68.9362,40990.0
2024-03-25 10:00:00,71.79,71.79,71.7,71.72,66396.0,68.9362,68.9362,68.8498,68.869,66396.0
2024-03-25 10:05:00,71.72,71.72,71.63,71.65,43198.0,68.869,68.869,68.7826,68.8018,43198.0
2024-03-25 10:10:00,71.66,71.69,71.59,71.63,47442.0,68.8114,68.8402,68.7442,68.7826,47442.0
2024-03-25 10:15:00,71.64,71.65,71.49,71.53,34415.0,68.7922,68.8018,68.6481,68.6865,34415.0
2024-03-25 10:20:00,71.52,71.54,71.44,71.48,34412.0,68.6769,68.6961,68.6001,68.6385,34412.0
2024-03-25 10:25:00,71.48,71.56,71.41,71.56,41000.0,68.6385,68.7154,68.5713,68.7154,41000.0
2024-03-25 10:30:00,71.56,71.59,71.51,71.53,45032.0,68.7154,68.7442,68.6673,68.6865,45032.0
2024-03-25 10:35:00,71.54,71.56,71.47,71.54,46324.0,68.6961,68.7154,68.6289,68.6961,46324.0
2024-03-25 10:40:00,71.53,71.7,71.52,71.67,100740.0,68.6865,68.8498,68.6769,68.821,100740.0
2024-03-25 10:45:00,71.67,71.7,71.59,71.62,43827.0,68.821,68.8498,68.7442,68.773,43827.0
2024-03-25 10:50:00,71.62,71.62,71.56,71.58,42293.0,68.773,68.773,68.7154,68.7346,42293.0
2024-03-25 10:55:00,71.58,71.61,71.5,71.55,72897.0,68.7346,68.7634,68.6577,68.7058,72897.0
2024-03-25 11:00:00,71.56,71.57,71.46,71.46,27854.0,68.7154,68.725,68.6193,68.6193,27854.0
2024-03-25 11:05:00,71.45,71.46,71.34,71.39,24129.0,68.6097,68.6193,68.5041,68.5521,24129.0
2024-03-25 11:10:00,71.39,71.42,71.28,71.29,73335.0,68.5521,68.5809,68.4465,68.4561,73335.0
2024-03-25 11:15:00,71.29,71.31,71.22,71.25,33323.0,68.4561,68.4753,68.3889,68.4177,33323.0
2024-03-25 11:20:00,71.26,71.28,71.18,71.2,50029.0,68.4273,68.4465,68.3505,68.3697,50029.0
2024-03-25 11:25:00,71.2,71.24,71.12,71.22,82665.0,68.3697,68.4081,68.2928,68.3889,82665.0
2024-03-25 11:30:00,71.22,71.3,71.19,71.27,41734.0,68.3889,68.4657,68.3601,68.4369,41734.0
2024-03-25 11:35:00,71.26,71.3,71.24,71.3,41792.0,68.4273,68.4657,68.4081,68.4657,41792.0
2024-03-25 11:40:00,71.3,71.39,71.29,71.33,76711.0,68.4657,68.5521,68.4561,68.4945,76711.0
2024-03-25 11:45:00,71.33,71.49,71.31,71.48,34882.0,68.4945,68.6481,68.4753,68.6385,34882.0
2024-03-25 11:50:00,71.48,71.5,71.43,71.47,27625.0,68.6385,68.6577,68.5905,68.6289,27625.0
2024-03-25 11:55:00,71.46,71.55,71.46,71.5,32242.0,68.6193,68.7058,68.6193,68.6577,32242.0
2024-03-25 12:00:00,71.5,71.57,71.49,71.56,32814.0,68.6577,68.725,68.6481,68.7154,32814.0
2024-03-25 12:05:00,71.56,71.61,71.52,71.56,37712.0,68.7154,68.7634,68.6769,68.7154,37712.0
2024-03-25 12:10:00,71.56,71.57,71.41,71.41,23787.0,68.7154,68.725,68.5713,68.5713,23787.0
2024-03-25 12:15:00,71.41,71.41,71.29,71.3,37844.0,68.5713,68.5713,68.4561,68.4657,37844.0
2024-03-25 12:20:00,71.31,71.33,71.27,71.32,31363.0,68.4753,68.4945,68.4369,68.4849,31363.0
2024-03-25 12:25:00,71.31,71.36,71.28,71.3,24828.0,68.4753,68.5233,68.4465,68.4657,24828.0
2024-03-25 12:30:00,71.3,71.34,71.29,71.33,15409.0,68.4657,68.5041,68.4561,68.4945,15409.0
2024-03-25 12:35:00,71.33,71.34,71.24,71.27,23061.0,68.4945,68.5041,68.4081,68.4369,23061.0
2024-03-25 12:40:00,71.26,71.35,71.24,71.28,30454.0,68.4273,68.5137,68.4081,68.4465,30454.0
2024-03-25 12:45:00,71.27,71.31,71.23,71.25,80608.0,68.4369,68.4753,68.3985,68.4177,80608.0
2024-03-25 12:50:00,71.24,71.28,71.2,71.23,34106.0,68.4081,68.4465,68.3697,68.3985,34106.0
2024-03-25 12:55:00,71.23,71.25,71.22,71.23,31644.0,68.3985,68.4177,68.3889,68.3985,31644.0
2024-03-25 13:00:00,71.22,71.28,71.21,71.26,79836.0,68.3889,68.4465,68.3793,68.4273,79836.0
2024-03-25 13:05:00,71.26,71.27,71.21,71.23,18980.0,68.4273,68.4369,68.3793,68.3985,18980.0
2024-03-25 13:10:00,71.23,71.23,71.14,71.18,52952.0,68.3985,68.3985,68.312,68.3505,52952.0
2024-03-25 13:15:00,71.18,71.19,71.09,71.12,43408.0,68.3505,68.3601,68.264,68.2928,43408.0
2024-03-25 13:20:00,71.11,71.13,71.03,71.08,34861.0,68.2832,68.3024,68.2064,68.2544,34861.0
2024-03-25 13:25:00,71.08,71.14,71.06,71.12,18067.0,68.2544,68.312,68.2352,68.2928,18067.0
2024-03-25 13:30:00,71.12,71.13,71.09,71.12,46629.0,68.2928,68.3024,68.264,68.2928,46629.0
2024-03-25 13:35:00,71.13,71.24,71.12,71.24,64557.0,68.3024,68.4081,68.2928,68.4081,64557.0
2024-03-25 13:40:00,71.23,71.3,71.22,71.3,19489.0,68.3985,68.4657,68.3889,68.4657,19489.0
2024-03-25 13:45:00,71.3,71.31,71.16,71.23,49094.0,68.4657,68.4753,68.3313,68.3985,49094.0
2024-03-25 13:50:00,71.23,71.28,71.22,71.24,22114.0,68.3985,68.4465,68.3889,68.4081,22114.0
2024-03-25 13:55:00,71.24,71.26,71.2,71.23,30514.0,68.4081,68.4273,68.3697,68.3985,30514.0
2024-03-25 14:00:00,71.23,71.26,71.2,71.23,31428.0,68.3985,68.4273,68.3697,68.3985,31428.0
2024-03-25 14:05:00,71.23,71.25,71.21,71.24,41332.0,68.3985,68.4177,68.3793,68.4081,41332.0
2024-03-25 14:10:00,71.24,71.29,71.21,71.28,30977.0,68.4081,68.4561,68.3793,68.4465,30977.0
2024-03-25 14:15:00,71.28,71.35,71.28,71.31,27137.0,68.4465,68.5137,68.4465,68.4753,27137.0
2024-03-25 14:20:00,71.31,71.35,71.31,71.33,21133.0,68.4753,68.5137,68.4753,68.4945,21133.0
2024-03-25 14:25:00,71.34,71.36,71.28,71.28,33617.0,68.5041,68.5233,68.4465,68.4465,33617.0
2024-03-25 14:30:00,71.29,71.32,71.27,71.28,27054.0,68.4561,68.4849,68.4369,68.4465,27054.0
2024-03-25 14:35:00,71.28,71.34,71.25,71.31,42072.0,68.4465,68.5041,68.4177,68.4753,42072.0
2024-03-25 14:40:00,71.31,71.32,71.29,71.3,26494.0,68.4753,68.4849,68.4561,68.4657,26494.0
2024-03-25 14:45:00,71.3,71.34,71.27,71.3,47049.0,68.4657,68.5041,68.4369,68.4657,47049.0
2024-03-25 14:50:00,71.3,71.3,71.24,71.26,16887.0,68.4657,68.4657,68.4081,68.4273,16887.0
2024-03-25 14:55:00,71.26,71.26,71.21,71.23,27940.0,68.4273,68.4273,68.3793,68.3985,27940.0
2024-03-25 15:00:00,71.22,71.22,71.16,71.17,25479.0,68.3889,68.3889,68.3313,68.3409,25479.0
2024-03-25 15:05:00,71.17,71.19,71.12,71.17,34279.0,68.3409,68.3601,68.2928,68.3409,34279.0
2024-03-25 15:10:00,71.17,71.23,71.13,71.17,42382.0,68.3409,68.3985,68.3024,68.3409,42382.0
2024-03-25 15:15:00,71.17,71.2,71.15,71.18,38989.0,68.3409,68.3697,68.3217,68.3505,38989.0
2024-03-25 15:20:00,71.18,71.18,71.12,71.12,29370.0,68.3505,68.3505,68.2928,68.2928,29370.0
2024-03-25 15:25:00,71.13,71.19,71.12,71.15,46439.0,68.3024,68.3601,68.2928,68.3217,46439.0
2024-03-25 15:30:00,71.16,71.18,71.09,71.09,81200.0,68.3313,68.3505,68.264,68.264,81200.0
2024-03-25 15:35:00,71.1,71.1,71.04,71.06,59633.0,68.2736,68.2736,68.216,68.2352,59633.0
2024-03-25 15:40:00,71.06,71.12,71.04,71.07,68430.0,68.2352,68.2928,68.216,68.2448,68430.0
2024-03-25 15:45:00,71.06,71.06,70.95,71.01,111573.0,68.2352,68.2352,68.1296,68.1872,111573.0
2024-03-25 15:50:00,71.0,71.01,70.91,70.95,197557.0,68.1776,68.1872,68.0912,68.1296,197557.0
2024-03-25 15:55:00,70.97,70.97,70.84,70.85,596035.0,68.1488,68.1488,68.024,68.0336,596035.0
2024-03-26 09:30:00,70.81,70.82,70.63,70.65,140061.0,67.9952,68.0048,67.8223,67.8415,140061.0
2024-03-26 09:35:00,70.63,70.64,70.39,70.49,88267.0,67.8223,67.8319,67.5919,67.6879,88267.0
2024-03-26 09:40:00,70.5,70.59,70.33,70.39,139531.0,67.6975,67.7839,67.5342,67.5919,139531.0
2024-03-26 09:45:00,70.39,70.53,70.21,70.52,122264.0,67.5919,67.7263,67.419,67.7167,122264.0
2024-03-26 09:50:00,70.52,70.54,70.38,70.39,108639.0,67.7167,67.7359,67.5823,67.5919,108639.0
2024-03-26 09:55:00,70.38,70.48,70.34,70.36,88993.0,67.5823,67.6783,67.5439,67.5631,88993.0
2024-03-26 10:00:00,70.37,70.48,70.31,70.35,101194.0,67.5727,67.6783,67.515,67.5535,101194.0
2024-03-26 10:05:00,70.36,70.41,70.29,70.33,112550.0,67.5631,67.6111,67.4958,67.5342,112550.0
2024-03-26 10:10:00,70.33,70.33,70.14,70.32,110243.0,67.5342,67.5342,67.3518,67.5246,110243.0
2024-03-26 10:15:00,70.33,70.35,70.23,70.28,71377.0,67.5342,67.5535,67.4382,67.4862,71377.0
2024-03-26 10:20:00,70.28,70.38,70.25,70.33,93783.0,67.4862,67.5823,67.4574,67.5342,93783.0
2024-03-26 10:25:00,70.34,70.43,70.29,70.41,79679.0,67.5439,67.6303,67.4958,67.6111,79679.0
2024-03-26 10:30:00,70.41,70.43,70.32,70.34,64435.0,67.6111,67.6303,67.5246,67.5439,64435.0
2024-03-26 10:35:00,70.35,70.4,70.23,70.23,55450.0,67.5535,67.6015,67.4382,67.4382,55450.0
2024-03-26 10:40:00,70.24,70.42,70.2,70.36,121923.0,67.4478,67.6207,67.4094,67.5631,121923.0
2024-03-26 10:45:00,70.37,70.37,70.26,70.3,77737.0,67.5727,67.5727,67.467,67.5054,77737.0
2024-03-26 10:50:00,70.3,70.31,70.24,70.27,64954.0,67.5054,67.515,67.4478,67.4766,64954.0
2024-03-26 10:55:00,70.27,70.29,70.21,70.26,54463.0,67.4766,67.4958,67.419,67.467,54463.0
2024-03-26 11:00:00,70.26,70.31,70.21,70.27,49143.0,67.467,67.515,67.419,67.4766,49143.0
2024-03-26 11:05:00,70.26,70.3,70.23,70.23,55731.0,67.467,67.5054,67.4382,67.4382,55731.0
2024-03-26 11:10:00,70.23,70.37,70.22,70.34,75997.0,67.4382,67.5727,67.4286,67.5439,75997.0
2024-03-26 11:15:00,70.34,70.42,70.33,70.36,83050.0,67.5439,67.6207,67.5342,67.5631,83050.0
2024-03-26 11:20:00,70.37,70.38,70.3,70.35,90491.0,67.5727,67.5823,67.5054,67.5535,90491.0
2024-03-26 11:25:00,70.35,70.36,70.29,70.31,53854.0,67.5535,67.5631,67.4958,67.515,53854.0
2024-03-26 11:30:00,70.3,70.35,70.27,70.28,88241.0,67.5054,67.5535,67.4766,67.4862,88241.0
2024-03-26 11:35:00,70.27,70.31,70.21,70.22,78329.0,67.4766,67.515,67.419,67.4286,78329.0
2024-03-26 11:40:00,70.21,70.23,70.05,70.07,146416.0,67.419,67.4382,67.2654,67.2846,146416.0
2024-03-26 11:45:00,70.07,70.13,70.05,70.12,130220.0,67.2846,67.3422,67.2654,67.3326,130220.0
2024-03-26 11:50:00,70.12,70.21,70.06,70.06,192895.0,67.3326,67.419,67.275,67.275,192895.0
2024-03-26 11:55:00,70.06,70.17,70.06,70.16,174799.0,67.275,67.3806,67.275,67.371,174799.0
2024-03-26 12:00:00,70.16,70.19,70.1,70.17,93883.0,67.371,67.3998,67.3134,67.3806,93883.0
2024-03-26 12:05:00,70.17,70.2,70.09,70.14,72118.0,67.3806,67.4094,67.3038,67.3518,72118.0
2024-03-26 12:10:00,70.13,70.24,70.11,70.23,111133.0,67.3422,67.4478,67.323,67.4382,111133.0
2024-03-26 12:15:00,70.23,70.47,70.22,70.47,164998.0,67.4382,67.6687,67.4286,67.6687,164998.0
2024-03-26 12:20:00,70.46,70.5,70.38,70.39,83321.0,67.6591,67.6975,67.5823,67.5919,83321.0
2024-03-26 12:25:00,70.38,70.4,70.33,70.34,105340.0,67.5823,67.6015,67.5342,67.5439,105340.0
2024-03-26 12:30:00,70.35,70.35,70.16,70.18,67267.0,67.5535,67.5535,67.371,67.3902,67267.0
2024-03-26 12:35:00,70.18,70.19,70.12,70.15,52831.0,67.3902,67.3998,67.3326,67.3614,52831.0
2024-03-26 12:40:00,70.15,70.24,70.14,70.16,51686.0,67.3614,67.4478,67.3518,67.371,51686.0
2024-03-26 12:45:00,70.16,70.19,70.11,70.15,61199.0,67.371,67.3998,67.323,67.3614,61199.0
2024-03-26 12:50:00,70.15,70.2,70.12,70.14,62414.0,67.3614,67.4094,67.3326,67.3518,62414.0
2024-03-26 12:55:00,70.13,70.14,70.1,70.1,50306.0,67.3422,67.3518,67.3134,67.3134,50306.0
2024-03-26 13:00:00,70.11,70.15,70.03,70.03,65150.0,67.323,67.3614,67.2462,67.2462,65150.0
2024-03-26 13:05:00,70.03,70.03,69.97,69.99,118945.0,67.2462,67.2462,67.1886,67.2078,118945.0
2024-03-26 13:10:00,69.99,70.06,69.98,70.03,69042.0,67.2078,67.275,67.1982,67.2462,69042.0
2024-03-26 13:15:00,70.04,70.06,69.97,70.0,93965.0,67.2558,67.275,67.1886,67.2174,93965.0
2024-03-26 13:20:00,70.0,70.01,69.95,69.96,63330.0,67.2174,67.227,67.1694,67.179,63330.0
2024-03-26 13:25:00,69.95,70.02,69.95,70.0,61221.0,67.1694,67.2366,67.1694,67.2174,61221.0
2024-03-26 13:30:00,70.0,70.16,69.98,70.16,275081.0,67.2174,67.371,67.1982,67.371,275081.0
2024-03-26 13:35:00,70.16,70.18,70.05,70.16,154505.0,67.371,67.3902,67.2654,67.371,154505.0
2024-03-26 13:40:00,70.16,70.19,70.11,70.14,79137.0,67.371,67.3998,67.323,67.3518,79137.0
2024-03-26 13:45:00,70.14,70.2,70.13,70.17,38078.0,67.3518,67.4094,67.3422,67.3806,38078.0
2024-03-26 13:50:00,70.18,70.18,70.02,70.03,76932.0,67.3902,67.3902,67.2366,67.2462,76932.0
2024-03-26 13:55:00,70.03,70.07,69.96,69.97,83475.0,67.2462,67.2846,67.179,67.1886,83475.0
2024-03-26 14:00:00,69.97,70.02,69.95,69.95,66243.0,67.1886,67.2366,67.1694,67.1694,66243.0
2024-03-26 14:05:00,69.95,69.96,69.93,69.94,38759.0,67.1694,67.179,67.1501,67.1598,38759.0
2024-03-26 14:10:00,69.93,69.94,69.74,69.76,89915.0,67.1501,67.1598,66.9677,66.9869,89915.0
2024-03-26 14:15:00,69.76,69.81,69.73,69.78,62006.0,66.9869,67.0349,66.9581,67.0061,62006.0
2024-03-26 14:20:00,69.78,69.89,69.76,69.88,107489.0,67.0061,67.1117,66.9869,67.1021,107489.0
2024-03-26 14:25:00,69.89,69.9,69.78,69.78,70905.0,67.1117,67.1213,67.0061,67.0061,70905.0
2024-03-26 14:30:00,69.78,69.82,69.74,69.81,92293.0,67.0061,67.0445,66.9677,67.0349,92293.0
2024-03-26 14:35:00,69.81,69.83,69.74,69.76,62636.0,67.0349,67.0541,66.9677,66.9869,62636.0
2024-03-26 14:40:00,69.76,69.76,69.69,69.76,67332.0,66.9869,66.9869,66.9197,66.9869,67332.0
2024-03-26 14:45:00,69.76,69.85,69.72,69.81,290822.0,66.9869,67.0733,66.9485,67.0349,290822.0
2024-03-26 14:50:00,69.81,69.99,69.79,69.92,95405.0,67.0349,67.2078,67.0157,67.1405,95405.0
2024-03-26 14:55:00,69.92,70.01,69.91,70.0,71314.0,67.1405,67.227,67.1309,67.2174,71314.0
2024-03-26 15:00:00,70.0,70.05,69.97,70.03,50504.0,67.2174,67.2654,67.1886,67.2462,50504.0
2024-03-26 15:05:00,70.03,70.17,70.03,70.11,61896.0,67.2462,67.3806,67.2462,67.323,61896.0
2024-03-26 15:10:00,70.11,70.12,70.05,70.08,64430.0,67.323,67.3326,67.2654,67.2942,64430.0
2024-03-26 15:15:00,70.08,70.15,70.05,70.12,78896.0,67.2942,67.3614,67.2654,67.3326,78896.0
2024-03-26 15:20:00,70.11,70.14,70.07,70.11,75221.0,67.323,67.3518,67.2846,67.323,75221.0
2024-03-26 15:25:00,70.12,70.23,70.11,70.2,56361.0,67.3326,67.4382,67.323,67.4094,56361.0
2024-03-26 15:30:00,70.2,70.28,70.16,70.16,87874.0,67.4094,67.4862,67.371,67.371,87874.0
2024-03-26 15:35:00,70.15,70.15,70.02,70.06,121284.0,67.3614,67.3614,67.2366,67.275,121284.0
2024-03-26 15:40:00,70.06,70.17,70.05,70.16,102357.0,67.275,67.3806,67.2654,67.371,102357.0
2024-03-26 15:45:00,70.16,70.16,70.0,70.06,247125.0,67.371,67.371,67.2174,67.275,247125.0
2024-03-26 15:50:00,70.05,70.05,69.97,70.03,404211.0,67.2654,67.2654,67.1886,67.2462,404211.0
2024-03-26 15:55:00,70.03,70.05,69.97,70.03,790527.0,67.2462,67.2654,67.1886,67.2462,790527.0
2024-03-27 09:30:00,70.14,70.14,69.92,70.02,155040.0,67.7601,67.7601,67.5476,67.6442,155040.0
2024-03-27 09:35:00,70.02,70.22,69.98,70.2,43041.0,67.6442,67.8374,67.6056,67.8181,43041.0
2024-03-27 09:40:00,70.21,70.29,70.17,70.29,62828.0,67.8278,67.9051,67.7891,67.9051,62828.0
2024-03-27 09:45:00,70.28,70.33,70.11,70.16,73449.0,67.8954,67.9437,67.7312,67.7795,73449.0
2024-03-27 09:50:00,70.17,70.2,70.09,70.15,37371.0,67.7891,67.8181,67.7118,67.7698,37371.0
2024-03-27 09:55:00,70.15,70.31,70.14,70.31,65921.0,67.7698,67.9244,67.7601,67.9244,65921.0
2024-03-27 10:00:00,70.31,70.35,70.24,70.31,68864.0,67.9244,67.963,67.8567,67.9244,68864.0
2024-03-27 10:05:00,70.31,70.31,70.19,70.19,49015.0,67.9244,67.9244,67.8084,67.8084,49015.0
2024-03-27 10:10:00,70.19,70.2,70.07,70.11,66122.0,67.8084,67.8181,67.6925,67.7312,66122.0
2024-03-27 10:15:00,70.11,70.12,69.99,70.02,66113.0,67.7312,67.7408,67.6152,67.6442,66113.0
2024-03-27 10:20:00,70.02,70.08,69.97,70.0,58737.0,67.6442,67.7022,67.5959,67.6249,58737.0
2024-03-27 10:25:00,69.99,70.04,69.97,70.02,60804.0,67.6152,67.6635,67.5959,67.6442,60804.0
2024-03-27 10:30:00,70.01,70.05,69.96,69.98,54354.0,67.6346,67.6732,67.5862,67.6056,54354.0
2024-03-27 10:35:00,69.98,70.02,69.96,69.99,53793.0,67.6056,67.6442,67.5862,67.6152,53793.0
2024-03-27 10:40:00,70.0,70.03,69.91,69.92,76591.0,67.6249,67.6539,67.5379,67.5476,76591.0
2024-03-27 10:45:00,69.93,70.01,69.91,69.98,51868.0,67.5573,67.6346,67.5379,67.6056,51868.0
2024-03-27 10:50:00,69.98,69.99,69.88,69.9,34961.0,67.6056,67.6152,67.509,67.5283,34961.0
2024-03-27 10:55:00,69.9,69.93,69.88,69.93,57654.0,67.5283,67.5573,67.509,67.5573,57654.0
2024-03-27 11:00:00,69.93,70.08,69.92,70.05,98465.0,67.5573,67.7022,67.5476,67.6732,98465.0
2024-03-27 11:05:00,70.05,70.05,69.99,70.03,58625.0,67.6732,67.6732,67.6152,67.6539,58625.0
2024-03-27 11:10:00,70.04,70.08,69.99,70.01,29798.0,67.6635,67.7022,67.6152,67.6346,29798.0
2024-03-27 11:15:00,70.01,70.05,70.0,70.01,48655.0,67.6346,67.6732,67.6249,67.6346,48655.0
2024-03-27 11:20:00,70.01,70.03,69.99,70.02,41069.0,67.6346,67.6539,67.6152,67.6442,41069.0
2024-03-27 11:25:00,70.02,70.05,69.99,70.03,39204.0,67.6442,67.6732,67.6152,67.6539,39204.0
2024-03-27 11:30:00,70.03,70.1,70.0,70.05,40747.0,67.6539,67.7215,67.6249,67.6732,40747.0
2024-03-27 11:35:00,70.05,70.07,69.96,69.96,46690.0,67.6732,67.6925,67.5862,67.5862,46690.0
2024-03-27 11:40:00,69.97,70.03,69.96,70.03,65982.0,67.5959,67.6539,67.5862,67.6539,65982.0
2024-03-27 11:45:00,70.02,70.11,69.97,70.11,161334.0,67.6442,67.7312,67.5959,67.7312,161334.0
2024-03-27 11:50:00,70.11,70.24,70.1,70.21,65121.0,67.7312,67.8567,67.7215,67.8278,65121.0
2024-03-27 11:55:00,70.22,70.24,70.16,70.17,26155.0,67.8374,67.8567,67.7795,67.7891,26155.0
2024-03-27 12:00:00,70.17,70.17,70.11,70.13,17511.0,67.7891,67.7891,67.7312,67.7505,17511.0
2024-03-27 12:05:00,70.12,70.23,70.11,70.2,35335.0,67.7408,67.8471,67.7312,67.8181,35335.0
2024-03-27 12:10:00,70.2,70.23,70.17,70.2,27661.0,67.8181,67.8471,67.7891,67.8181,27661.0
2024-03-27 12:15:00,70.2,70.2,70.12,70.14,29177.0,67.8181,67.8181,67.7408,67.7601,29177.0
2024-03-27 12:20:00,70.14,70.17,70.08,70.09,23129.0,67.7601,67.7891,67.7022,67.7118,23129.0
2024-03-27 12:25:00,70.09,70.15,70.08,70.11,27673.0,67.7118,67.7698,67.7022,67.7312,27673.0
2024-03-27 12:30:00,70.11,70.13,70.06,70.12,25730.0,67.7312,67.7505,67.6829,67.7408,25730.0
2024-03-27 12:35:00,70.12,70.14,70.09,70.09,25679.0,67.7408,67.7601,67.7118,67.7118,25679.0
2024-03-27 12:40:00,70.09,70.14,70.08,70.1,21964.0,67.7118,67.7601,67.7022,67.7215,21964.0
2024-03-27 12:45:00,70.09,70.12,70.05,70.08,131231.0,67.7118,67.7408,67.6732,67.7022,131231.0
2024-03-27 12:50:00,70.08,70.11,70.02,70.03,49856.0,67.7022,67.7312,67.6442,67.6539,49856.0
2024-03-27 12:55:00,70.03,70.03,69.99,70.01,27188.0,67.6539,67.6539,67.6152,67.6346,27188.0
2024-03-27 13:00:00,70.01,70.17,69.99,70.15,169306.0,67.6346,67.7891,67.6152,67.7698,169306.0
2024-03-27 13:05:00,70.15,70.15,70.09,70.09,28060.0,67.7698,67.7698,67.7118,67.7118,28060.0
2024-03-27 13:10:00,70.09,70.1,70.04,70.09,18060.0,67.7118,67.7215,67.6635,67.7118,18060.0
2024-03-27 13:15:00,70.09,70.16,70.07,70.14,21909.0,67.7118,67.7795,67.6925,67.7601,21909.0
2024-03-27 13:20:00,70.14,70.18,70.12,70.15,64262.0,67.7601,67.7988,67.7408,67.7698,64262.0
2024-03-27 13:25:00,70.14,70.18,70.12,70.13,22247.0,67.7601,67.7988,67.7408,67.7505,22247.0
2024-03-27 13:30:00,70.13,70.13,70.05,70.06,27830.0,67.7505,67.7505,67.6732,67.6829,27830.0
2024-03-27 13:35:00,70.06,70.1,70.05,70.06,28243.0,67.6829,67.7215,67.6732,67.6829,28243.0
2024-03-27 13:40:00,70.06,70.06,69.94,69.95,101838.0,67.6829,67.6829,67.5669,67.5766,101838.0
2024-03-27 13:45:00,69.95,70.01,69.95,69.99,22871.0,67.5766,67.6346,67.5766,67.6152,22871.0
2024-03-27 13:50:00,69.99,70.01,69.96,69.97,31652.0,67.6152,67.6346,67.5862,67.5959,31652.0
2024-03-27 13:55:00,69.97,69.98,69.91,69.95,37565.0,67.5959,67.6056,67.5379,67.5766,37565.0
2024-03-27 14:00:00,69.95,69.97,69.92,69.97,28375.0,67.5766,67.5959,67.5476,67.5959,28375.0
2024-03-27 14:05:00,69.97,70.01,69.95,70.0,47727.0,67.5959,67.6346,67.5766,67.6249,47727.0
2024-03-27 14:10:00,70.0,70.0,69.98,70.0,29142.0,67.6249,67.6249,67.6056,67.6249,29142.0
2024-03-27 14:15:00,70.0,70.06,69.98,70.06,25405.0,67.6249,67.6829,67.6056,67.6829,25405.0
2024-03-27 14:20:00,70.06,70.07,70.03,70.04,23511.0,67.6829,67.6925,67.6539,67.6635,23511.0
2024-03-27 14:25:00,70.04,70.12,70.03,70.08,42455.0,67.6635,67.7408,67.6539,67.7022,42455.0
2024-03-27 14:30:00,70.08,70.08,70.04,70.06,22108.0,67.7022,67.7022,67.6635,67.6829,22108.0
2024-03-27 14:35:00,70.06,70.07,69.97,69.98,26169.0,67.6829,67.6925,67.5959,67.6056,26169.0
2024-03-27 14:40:00,69.98,69.98,69.88,69.89,52372.0,67.6056,67.6056,67.509,67.5186,52372.0
2024-03-27 14:45:00,69.89,69.95,69.88,69.9,35125.0,67.5186,67.5766,67.509,67.5283,35125.0
2024-03-27 14:50:00,69.9,69.9,69.83,69.85,47479.0,67.5283,67.5283,67.4607,67.48,47479.0
2024-03-27 14:55:00,69.86,69.98,69.83,69.97,138284.0,67.4896,67.6056,67.4607,67.5959,138284.0
2024-03-27 15:00:00,69.97,70.01,69.95,69.99,27352.0,67.5959,67.6346,67.5766,67.6152,27352.0
2024-03-27 15:05:00,69.99,70.0,69.92,69.94,27604.0,67.6152,67.6249,67.5476,67.5669,27604.0
2024-03-27 15:10:00,69.95,70.0,69.92,69.98,37737.0,67.5766,67.6249,67.5476,67.6056,37737.0
2024-03-27 15:15:00,69.98,70.04,69.96,70.02,38285.0,67.6056,67.6635,67.5862,67.6442,38285.0
2024-03-27 15:20:00,70.01,70.06,69.98,70.03,75759.0,67.6346,67.6829,67.6056,67.6539,75759.0
2024-03-27 15:25:00,70.02,70.05,70.0,70.03,47298.0,67.6442,67.6732,67.6249,67.6539,47298.0
2024-03-27 15:30:00,70.03,70.03,69.98,70.01,63558.0,67.6539,67.6539,67.6056,67.6346,63558.0
2024-03-27 15:35:00,70.02,70.05,69.99,70.03,54441.0,67.6442,67.6732,67.6152,67.6539,54441.0
2024-03-27 15:40:00,70.03,70.1,70.02,70.1,52476.0,67.6539,67.7215,67.6442,67.7215,52476.0
2024-03-27 15:45:00,70.11,70.14,70.07,70.08,76457.0,67.7312,67.7601,67.6925,67.7022,76457.0
2024-03-27 15:50:00,70.09,70.12,70.03,70.06,225987.0,67.7118,67.7408,67.6539,67.6829,225987.0
2024-03-27 15:55:00,70.06,70.1,70.04,70.1,543351.0,67.6829,67.7215,67.6635,67.7215,543351.0
2024-03-28 09:30:00,70.47,70.58,70.36,70.49,127305.0,68.0789,68.1852,67.9727,68.0983,127305.0
2024-03-28 09:35:00,70.48,70.56,70.37,70.41,64149.0,68.0886,68.1659,67.9823,68.021,64149.0
2024-03-28 09:40:00,70.39,70.44,70.25,70.26,32295.0,68.0017,68.05,67.8664,67.8761,32295.0
2024-03-28 09:45:00,70.26,70.28,70.09,70.13,53794.0,67.8761,67.8954,67.7118,67.7505,53794.0
2024-03-28 09:50:00,70.13,70.15,70.04,70.12,74268.0,67.7505,67.7698,67.6635,67.7408,74268.0
2024-03-28 09:55:00,70.12,70.31,70.11,70.25,55571.0,67.7408,67.9244,67.7312,67.8664,55571.0
2024-03-28 10:00:00,70.27,70.29,70.15,70.21,37748.0,67.8857,67.9051,67.7698,67.8278,37748.0
2024-03-28 10:05:00,70.2,70.33,70.19,70.33,41845.0,67.8181,67.9437,67.8084,67.9437,41845.0
2024-03-28 10:10:00,70.32,70.43,70.3,70.31,32581.0,67.934,68.0403,67.9147,67.9244,32581.0
2024-03-28 10:15:00,70.31,70.35,70.25,70.26,35450.0,67.9244,67.963,67.8664,67.8761,35450.0
2024-03-28 10:20:00,70.26,70.32,70.25,70.26,21828.0,67.8761,67.934,67.8664,67.8761,21828.0
2024-03-28 10:25:00,70.25,70.3,70.25,70.25,18459.0,67.8664,67.9147,67.8664,67.8664,18459.0
2024-03-28 10:30:00,70.26,70.31,70.23,70.23,103349.0,67.8761,67.9244,67.8471,67.8471,103349.0
2024-03-28 10:35:00,70.23,70.28,70.18,70.28,32663.0,67.8471,67.8954,67.7988,67.8954,32663.0
2024-03-28 10:40:00,70.27,70.3,70.24,70.27,36163.0,67.8857,67.9147,67.8567,67.8857,36163.0
2024-03-28 10:45:00,70.26,70.32,70.26,70.3,38423.0,67.8761,67.934,67.8761,67.9147,38423.0
2024-03-28 10:50:00,70.29,70.36,70.27,70.31,45439.0,67.9051,67.9727,67.8857,67.9244,45439.0
2024-03-28 10:55:00,70.31,70.36,70.3,70.31,36623.0,67.9244,67.9727,67.9147,67.9244,36623.0
2024-03-28 11:00:00,70.31,70.31,70.24,70.3,18047.0,67.9244,67.9244,67.8567,67.9147,18047.0
2024-03-28 11:05:00,70.29,70.31,70.25,70.26,26976.0,67.9051,67.9244,67.8664,67.8761,26976.0
2024-03-28 11:10:00,70.27,70.31,70.25,70.31,26588.0,67.8857,67.9244,67.8664,67.9244,26588.0
2024-03-28 11:15:00,70.3,70.34,70.24,70.29,56122.0,67.9147,67.9534,67.8567,67.9051,56122.0
2024-03-28 11:20:00,70.3,70.31,70.23,70.23,37405.0,67.9147,67.9244,67.8471,67.8471,37405.0
2024-03-28 11:25:00,70.23,70.26,70.21,70.23,82381.0,67.8471,67.8761,67.8278,67.8471,82381.0
2024-03-28 11:30:00,70.23,70.24,70.16,70.17,70869.0,67.8471,67.8567,67.7795,67.7891,70869.0
2024-03-28 11:35:00,70.17,70.21,70.14,70.16,51445.0,67.7891,67.8278,67.7601,67.7795,51445.0
2024-03-28 11:40:00,70.17,70.17,70.11,70.15,39199.0,67.7891,67.7891,67.7312,67.7698,39199.0
2024-03-28 11:45:00,70.14,70.15,70.09,70.11,81322.0,67.7601,67.7698,67.7118,67.7312,81322.0
2024-03-28 11:50:00,70.11,70.17,70.09,70.09,64537.0,67.7312,67.7891,67.7118,67.7118,64537.0
2024-03-28 11:55:00,70.09,70.16,70.08,70.14,57153.0,67.7118,67.7795,67.7022,67.7601,57153.0
2024-03-28 12:00:00,70.15,70.16,70.08,70.09,45059.0,67.7698,67.7795,67.7022,67.7118,45059.0
2024-03-28 12:05:00,70.09,70.13,70.06,70.07,95819.0,67.7118,67.7505,67.6829,67.6925,95819.0
2024-03-28 12:10:00,70.06,70.07,69.97,69.98,89924.0,67.6829,67.6925,67.5959,67.6056,89924.0
2024-03-28 12:15:00,69.98,70.0,69.95,69.98,67515.0,67.6056,67.6249,67.5766,67.6056,67515.0
2024-03-28 12:20:00,69.98,70.05,69.97,70.03,84433.0,67.6056,67.6732,67.5959,67.6539,84433.0
2024-03-28 12:25:00,70.03,70.03,69.97,70.01,68946.0,67.6539,67.6539,67.5959,67.6346,68946.0
2024-03-28 12:30:00,70.01,70.02,69.93,70.02,35933.0,67.6346,67.6442,67.5573,67.6442,35933.0
2024-03-28 12:35:00,70.01,70.02,69.97,69.99,35014.0,67.6346,67.6442,67.5959,67.6152,35014.0
2024-03-28 12:40:00,70.0,70.03,69.98,70.01,31767.0,67.6249,67.6539,67.6056,67.6346,31767.0
2024-03-28 12:45:00,70.02,70.02,69.97,70.0,43476.0,67.6442,67.6442,67.5959,67.6249,43476.0
2024-03-28 12:50:00,69.99,70.0,69.93,69.98,57721.0,67.6152,67.6249,67.5573,67.6056,57721.0
2024-03-28 12:55:00,69.98,69.99,69.92,69.95,73923.0,67.6056,67.6152,67.5476,67.5766,73923.0
2024-03-28 13:00:00,69.95,69.97,69.91,69.92,42926.0,67.5766,67.5959,67.5379,67.5476,42926.0
2024-03-28 13:05:00,69.93,69.97,69.87,69.9,94241.0,67.5573,67.5959,67.4993,67.5283,94241.0
2024-03-28 13:10:00,69.89,69.92,69.83,69.89,120709.0,67.5186,67.5476,67.4607,67.5186,120709.0
2024-03-28 13:15:00,69.91,70.0,69.9,69.99,164409.0,67.5379,67.6249,67.5283,67.6152,164409.0
2024-03-28 13:20:00,69.98,70.03,69.95,70.03,55665.0,67.6056,67.6539,67.5766,67.6539,55665.0
2024-03-28 13:25:00,70.03,70.04,69.98,70.0,36088.0,67.6539,67.6635,67.6056,67.6249,36088.0
2024-03-28 13:30:00,69.99,70.01,69.9,69.92,68873.0,67.6152,67.6346,67.5283,67.5476,68873.0
2024-03-28 13:35:00,69.92,69.93,69.9,69.92,28223.0,67.5476,67.5573,67.5283,67.5476,28223.0
2024-03-28 13:40:00,69.92,69.95,69.9,69.95,41008.0,67.5476,67.5766,67.5283,67.5766,41008.0
2024-03-28 13:45:00,69.95,69.95,69.9,69.95,37842.0,67.5766,67.5766,67.5283,67.5766,37842.0
2024-03-28 13:50:00,69.95,69.95,69.91,69.91,22093.0,67.5766,67.5766,67.5379,67.5379,22093.0
2024-03-28 13:55:00,69.92,69.95,69.91,69.95,52522.0,67.5476,67.5766,67.5379,67.5766,52522.0
2024-03-28 14:00:00,69.95,69.99,69.94,69.99,36812.0,67.5766,67.6152,67.5669,67.6152,36812.0
2024-03-28 14:05:00,69.99,70.0,69.97,69.99,38685.0,67.6152,67.6249,67.5959,67.6152,38685.0
2024-03-28 14:10:00,70.0,70.0,69.98,70.0,28661.0,67.6249,67.6249,67.6056,67.6249,28661.0
2024-03-28 14:15:00,69.99,70.01,69.98,70.0,79135.0,67.6152,67.6346,67.6056,67.6249,79135.0
2024-03-28 14:20:00,69.99,70.01,69.96,69.98,51805.0,67.6152,67.6346,67.5862,67.6056,51805.0
2024-03-28 14:25:00,69.98,70.0,69.97,70.0,52634.0,67.6056,67.6249,67.5959,67.6249,52634.0
2024-03-28 14:30:00,70.0,70.06,69.98,70.01,80497.0,67.6249,67.6829,67.6056,67.6346,80497.0
2024-03-28 14:35:00,70.01,70.04,69.99,70.0,75565.0,67.6346,67.6635,67.6152,67.6249,75565.0
2024-03-28 14:40:00,70.0,70.01,69.94,69.94,46002.0,67.6249,67.6346,67.5669,67.5669,46002.0
2024-03-28 14:45:00,69.95,69.95,69.85,69.85,64763.0,67.5766,67.5766,67.48,67.48,64763.0
2024-03-28 14:50:00,69.86,69.94,69.84,69.9,34377.0,67.4896,67.5669,67.4703,67.5283,34377.0
2024-03-28 14:55:00,69.9,70.01,69.89,69.98,69634.0,67.5283,67.6346,67.5186,67.6056,69634.0
2024-03-28 15:00:00,69.98,69.98,69.94,69.95,48777.0,67.6056,67.6056,67.5669,67.5766,48777.0
2024-03-28 15:05:00,69.95,70.08,69.94,70.05,83797.0,67.5766,67.7022,67.5669,67.6732,83797.0
2024-03-28 15:10:00,70.05,70.1,70.04,70.06,32601.0,67.6732,67.7215,67.6635,67.6829,32601.0
2024-03-28 15:15:00,70.07,70.08,69.99,70.0,48217.0,67.6925,67.7022,67.6152,67.6249,48217.0
2024-03-28 15:20:00,70.0,70.03,69.99,70.01,37995.0,67.6249,67.6539,67.6152,67.6346,37995.0
2024-03-28 15:25:00,70.01,70.09,70.0,70.09,71932.0,67.6346,67.7118,67.6249,67.7118,71932.0
2024-03-28 15:30:00,70.09,70.11,70.05,70.08,68762.0,67.7118,67.7312,67.6732,67.7022,68762.0
2024-03-28 15:35:00,70.07,70.07,70.02,70.05,62021.0,67.6925,67.6925,67.6442,67.6732,62021.0
2024-03-28 15:40:00,70.04,70.07,70.02,70.02,78842.0,67.6635,67.6925,67.6442,67.6442,78842.0
2024-03-28 15:45:00,70.03,70.05,69.97,70.0,108112.0,67.6539,67.6732,67.5959,67.6249,108112.0
2024-03-28 15:50:00,70.0,70.0,69.85,69.89,358029.0,67.6249,67.6249,67.48,67.5186,358029.0
2024-03-28 15:55:00,69.89,70.01,69.89,69.97,778587.0,67.5186,67.6346,67.5186,67.5959,778587.0
2024-04-01 09:30:00,70.2,70.24,69.84,69.99,115962.0,67.8181,67.8567,67.4703,67.6152,115962.0
2024-04-01 09:35:00,69.99,69.99,69.78,69.86,55724.0,67.6152,67.6152,67.4124,67.4896,55724.0
2024-04-01 09:40:00,69.86,69.87,69.5,69.52,66960.0,67.4896,67.4993,67.1419,67.1612,66960.0
2024-04-01 09:45:00,69.52,69.56,69.45,69.5,62504.0,67.1612,67.1998,67.0936,67.1419,62504.0
2024-04-01 09:50:00,69.5,69.67,69.49,69.55,35244.0,67.1419,67.3061,67.1322,67.1902,35244.0
2024-04-01 09:55:00,69.55,69.63,69.53,69.61,27605.0,67.1902,67.2674,67.1708,67.2481,27605.0
2024-04-01 10:00:00,69.6,69.61,69.43,69.48,63523.0,67.2385,67.2481,67.0742,67.1225,63523.0
2024-04-01 10:05:00,69.48,69.55,69.44,69.55,47266.0,67.1225,67.1902,67.0839,67.1902,47266.0
2024-04-01 10:10:00,69.54,69.58,69.47,69.49,41252.0,67.1805,67.2191,67.1129,67.1322,41252.0
2024-04-01 10:15:00,69.48,69.53,69.43,69.43,49046.0,67.1225,67.1708,67.0742,67.0742,49046.0
2024-04-01 10:20:00,69.42,69.43,69.29,69.3,35445.0,67.0646,67.0742,66.939,66.9486,35445.0
2024-04-01 10:25:00,69.29,69.3,69.22,69.24,50765.0,66.939,66.9486,66.8714,66.8907,50765.0
2024-04-01 10:30:00,69.24,69.25,69.14,69.15,52789.0,66.8907,66.9003,66.7941,66.8037,52789.0
2024-04-01 10:35:00,69.14,69.26,69.11,69.23,64374.0,66.7941,66.91,66.7651,66.881,64374.0
2024-04-01 10:40:00,69.23,69.28,69.19,69.23,46689.0,66.881,66.9293,66.8424,66.881,46689.0
2024-04-01 10:45:00,69.23,69.29,69.2,69.22,52805.0,66.881,66.939,66.852,66.8714,52805.0
2024-04-01 10:50:00,69.22,69.35,69.21,69.31,51956.0,66.8714,66.9969,66.8617,66.9583,51956.0
2024-04-01 10:55:00,69.31,69.38,69.25,69.25,62595.0,66.9583,67.0259,66.9003,66.9003,62595.0
2024-04-01 11:00:00,69.26,69.27,69.2,69.22,36082.0,66.91,66.9197,66.852,66.8714,36082.0
2024-04-01 11:05:00,69.21,69.26,69.21,69.25,43162.0,66.8617,66.91,66.8617,66.9003,43162.0
2024-04-01 11:10:00,69.24,69.26,69.2,69.2,54392.0,66.8907,66.91,66.852,66.852,54392.0
2024-04-01 11:15:00,69.2,69.34,69.19,69.33,73500.0,66.852,66.9873,66.8424,66.9776,73500.0
2024-04-01 11:20:00,69.34,69.38,69.29,69.38,121339.0,66.9873,67.0259,66.939,67.0259,121339.0
2024-04-01 11:25:00,69.37,69.43,69.33,69.38,94457.0,67.0163,67.0742,66.9776,67.0259,94457.0
2024-04-01 11:30:00,69.37,69.49,69.36,69.48,80995.0,67.0163,67.1322,67.0066,67.1225,80995.0
2024-04-01 11:35:00,69.48,69.55,69.46,69.53,50514.0,67.1225,67.1902,67.1032,67.1708,50514.0
2024-04-01 11:40:00,69.53,69.53,69.45,69.51,47274.0,67.1708,67.1708,67.0936,67.1515,47274.0
2024-04-01 11:45:00,69.5,69.51,69.3,69.34,355011.0,67.1419,67.1515,66.9486,66.9873,355011.0
2024-04-01 11:50:00,69.34,69.42,69.28,69.28,161409.0,66.9873,67.0646,66.9293,66.9293,161409.0
2024-04-01 11:55:00,69.28,69.44,69.28,69.44,351004.0,66.9293,67.0839,66.9293,67.0839,351004.0
2024-04-01 12:00:00,69.45,69.49,69.37,69.45,67936.0,67.0936,67.1322,67.0163,67.0936,67936.0
2024-04-01 12:05:00,69.45,69.45,69.39,69.42,72855.0,67.0936,67.0936,67.0356,67.0646,72855.0
2024-04-01 12:10:00,69.42,69.44,69.37,69.41,66425.0,67.0646,67.0839,67.0163,67.0549,66425.0
2024-04-01 12:15:00,69.41,69.44,69.37,69.38,46158.0,67.0549,67.0839,67.0163,67.0259,46158.0
2024-04-01 12:20:00,69.38,69.42,69.35,69.4,77043.0,67.0259,67.0646,66.9969,67.0452,77043.0
2024-04-01 12:25:00,69.4,69.48,69.4,69.47,63311.0,67.0452,67.1225,67.0452,67.1129,63311.0
2024-04-01 12:30:00,69.48,69.48,69.39,69.41,36158.0,67.1225,67.1225,67.0356,67.0549,36158.0
2024-04-01 12:35:00,69.42,69.43,69.38,69.42,115072.0,67.0646,67.0742,67.0259,67.0646,115072.0
2024-04-01 12:40:00,69.42,69.46,69.4,69.42,45076.0,67.0646,67.1032,67.0452,67.0646,45076.0
2024-04-01 12:45:00,69.43,69.51,69.43,69.51,57925.0,67.0742,67.1515,67.0742,67.1515,57925.0
2024-04-01 12:50:00,69.51,69.54,69.49,69.52,34572.0,67.1515,67.1805,67.1322,67.1612,34572.0
2024-04-01 12:55:00,69.51,69.6,69.5,69.52,79141.0,67.1515,67.2385,67.1419,67.1612,79141.0
2024-04-01 13:00:00,69.53,69.55,69.51,69.53,30933.0,67.1708,67.1902,67.1515,67.1708,30933.0
2024-04-01 13:05:00,69.53,69.57,69.51,69.51,33321.0,67.1708,67.2095,67.1515,67.1515,33321.0
2024-04-01 13:10:00,69.51,69.56,69.5,69.54,43476.0,67.1515,67.1998,67.1419,67.1805,43476.0
2024-04-01 13:15:00,69.54,69.59,69.49,69.54,118732.0,67.1805,67.2288,67.1322,67.1805,118732.0
2024-04-01 13:20:00,69.55,69.63,69.52,69.62,48275.0,67.1902,67.2674,67.1612,67.2578,48275.0
2024-04-01 13:25:00,69.61,69.65,69.59,69.62,28552.0,67.2481,67.2868,67.2288,67.2578,28552.0
2024-04-01 13:30:00,69.62,69.62,69.58,69.59,34140.0,67.2578,67.2578,67.2191,67.2288,34140.0
2024-04-01 13:35:00,69.59,69.67,69.59,69.67,109559.0,67.2288,67.3061,67.2288,67.3061,109559.0
2024-04-01 13:40:00,69.67,69.72,69.62,69.72,111326.0,67.3061,67.3544,67.2578,67.3544,111326.0
2024-04-01 13:45:00,69.72,69.77,69.71,69.72,136487.0,67.3544,67.4027,67.3447,67.3544,136487.0
2024-04-01 13:50:00,69.72,69.77,69.71,69.77,33180.0,67.3544,67.4027,67.3447,67.4027,33180.0
2024-04-01 13:55:00,69.77,69.8,69.76,69.78,71961.0,67.4027,67.4317,67.393,67.4124,71961.0
2024-04-01 14:00:00,69.78,69.78,69.71,69.75,56388.0,67.4124,67.4124,67.3447,67.3834,56388.0
2024-04-01 14:05:00,69.75,69.83,69.73,69.83,40582.0,67.3834,67.4607,67.3641,67.4607,40582.0
2024-04-01 14:10:00,69.82,69.83,69.75,69.8,50827.0,67.451,67.4607,67.3834,67.4317,50827.0
2024-04-01 14:15:00,69.79,69.87,69.79,69.85,31155.0,67.422,67.4993,67.422,67.48,31155.0
2024-04-01 14:20:00,69.86,69.9,69.85,69.86,65797.0,67.4896,67.5283,67.48,67.4896,65797.0
2024-04-01 14:25:00,69.86,69.87,69.81,69.87,54045.0,67.4896,67.4993,67.4413,67.4993,54045.0
2024-04-01 14:30:00,69.87,69.96,69.86,69.92,58399.0,67.4993,67.5862,67.4896,67.5476,58399.0
2024-04-01 14:35:00,69.92,69.98,69.92,69.98,33075.0,67.5476,67.6056,67.5476,67.6056,33075.0
2024-04-01 14:40:00,69.98,69.98,69.85,69.86,42936.0,67.6056,67.6056,67.48,67.4896,42936.0
2024-04-01 14:45:00,69.86,69.89,69.83,69.86,42133.0,67.4896,67.5186,67.4607,67.4896,42133.0
2024-04-01 14:50:00,69.87,69.88,69.81,69.83,24165.0,67.4993,67.509,67.4413,67.4607,24165.0
2024-04-01 14:55:00,69.83,69.84,69.77,69.78,32826.0,67.4607,67.4703,67.4027,67.4124,32826.0
2024-04-01 15:00:00,69.78,69.81,69.76,69.76,40238.0,67.4124,67.4413,67.393,67.393,40238.0
2024-04-01 15:05:00,69.77,69.78,69.74,69.76,39811.0,67.4027,67.4124,67.3737,67.393,39811.0
2024-04-01 15:10:00,69.76,69.77,69.67,69.68,33447.0,67.393,67.4027,67.3061,67.3157,33447.0
2024-04-01 15:15:00,69.68,69.68,69.61,69.62,30052.0,67.3157,67.3157,67.2481,67.2578,30052.0
2024-04-01 15:20:00,69.61,69.65,69.59,69.61,52143.0,67.2481,67.2868,67.2288,67.2481,52143.0
2024-04-01 15:25:00,69.61,69.69,69.6,69.67,60136.0,67.2481,67.3254,67.2385,67.3061,60136.0
2024-04-01 15:30:00,69.67,69.78,69.67,69.73,66327.0,67.3061,67.4124,67.3061,67.3641,66327.0
2024-04-01 15:35:00,69.73,69.83,69.72,69.83,54833.0,67.3641,67.4607,67.3544,67.4607,54833.0
2024-04-01 15:40:00,69.82,69.89,69.82,69.87,78835.0,67.451,67.5186,67.451,67.4993,78835.0
2024-04-01 15:45:00,69.87,69.87,69.79,69.81,95315.0,67.4993,67.4993,67.422,67.4413,95315.0
2024-04-01 15:50:00,69.81,69.9,69.76,69.9,167414.0,67.4413,67.5283,67.393,67.5283,167414.0
2024-04-01 15:55:00,69.9,69.9,69.72,69.75,580425.0,67.5283,67.5283,67.3544,67.3834,580425.0
2024-04-02 09:30:00,69.9,69.9,69.54,69.9,145798.0,67.5283,67.5283,67.1805,67.5283,145798.0
2024-04-02 09:35:00,69.89,70.03,69.82,69.91,43211.0,67.5186,67.6539,67.451,67.5379,43211.0
2024-04-02 09:40:00,69.92,70.03,69.91,69.94,55888.0,67.5476,67.6539,67.5379,67.5669,55888.0
2024-04-02 09:45:00,69.95,69.98,69.66,69.7,50489.0,67.5766,67.6056,67.2964,67.3351,50489.0
2024-04-02 09:50:00,69.72,69.72,69.58,69.64,23828.0,67.3544,67.3544,67.2191,67.2771,23828.0
2024-04-02 09:55:00,69.63,69.63,69.46,69.47,26431.0,67.2674,67.2674,67.1032,67.1129,26431.0
2024-04-02 10:00:00,69.46,69.54,69.43,69.51,32090.0,67.1032,67.1805,67.0742,67.1515,32090.0
2024-04-02 10:05:00,69.5,69.53,69.37,69.37,28105.0,67.1419,67.1708,67.0163,67.0163,28105.0
2024-04-02 10:10:00,69.37,69.42,69.24,69.28,31673.0,67.0163,67.0646,66.8907,66.9293,31673.0
2024-04-02 10:15:00,69.29,69.42,69.29,69.41,31246.0,66.939,67.0646,66.939,67.0549,31246.0
2024-04-02 10:20:00,69.41,69.46,69.39,69.4,21436.0,67.0549,67.1032,67.0356,67.0452,21436.0
2024-04-02 10:25:00,69.39,69.48,69.38,69.39,33355.0,67.0356,67.1225,67.0259,67.0356,33355.0
2024-04-02 10:30:00,69.39,69.46,69.38,69.42,45909.0,67.0356,67.1032,67.0259,67.0646,45909.0
2024-04-02 10:35:00,69.42,69.48,69.37,69.48,43927.0,67.0646,67.1225,67.0163,67.1225,43927.0
2024-04-02 10:40:00,69.48,69.51,69.42,69.42,30642.0,67.1225,67.1515,67.0646,67.0646,30642.0
2024-04-02 10:45:00,69.42,69.47,69.37,69.38,25356.0,67.0646,67.1129,67.0163,67.0259,25356.0
2024-04-02 10:50:00,69.38,69.42,69.35,69.42,25176.0,67.0259,67.0646,66.9969,67.0646,25176.0
2024-04-02 10:55:00,69.41,69.55,69.4,69.55,44540.0,67.0549,67.1902,67.0452,67.1902,44540.0
2024-04-02 11:00:00,69.55,69.57,69.47,69.5,42864.0,67.1902,67.2095,67.1129,67.1419,42864.0
2024-04-02 11:05:00,69.49,69.53,69.39,69.39,29277.0,67.1322,67.1708,67.0356,67.0356,29277.0
2024-04-02 11:10:00,69.39,69.5,69.38,69.45,53158.0,67.0356,67.1419,67.0259,67.0936,53158.0
2024-04-02 11:15:00,69.45,69.45,69.38,69.41,34882.0,67.0936,67.0936,67.0259,67.0549,34882.0
2024-04-02 11:20:00,69.41,69.41,69.33,69.34,21008.0,67.0549,67.0549,66.9776,66.9873,21008.0
2024-04-02 11:25:00,69.34,69.4,69.32,69.34,37948.0,66.9873,67.0452,66.968,66.9873,37948.0
2024-04-02 11:30:00,69.34,69.39,69.31,69.37,42430.0,66.9873,67.0356,66.9583,67.0163,42430.0
2024-04-02 11:35:00,69.37,69.39,69.2,69.21,45882.0,67.0163,67.0356,66.852,66.8617,45882.0
2024-04-02 11:40:00,69.2,69.23,69.17,69.2,50361.0,66.852,66.881,66.8231,66.852,50361.0
2024-04-02 11:45:00,69.2,69.22,69.16,69.2,40249.0,66.852,66.8714,66.8134,66.852,40249.0
2024-04-02 11:50:00,69.19,69.19,69.13,69.15,48057.0,66.8424,66.8424,66.7844,66.8037,48057.0
2024-04-02 11:55:00,69.14,69.18,69.14,69.17,35185.0,66.7941,66.8327,66.7941,66.8231,35185.0
2024-04-02 12:00:00,69.17,69.24,69.17,69.21,27410.0,66.8231,66.8907,66.8231,66.8617,27410.0
2024-04-02 12:05:00,69.21,69.24,69.13,69.14,40202.0,66.8617,66.8907,66.7844,66.7941,40202.0
2024-04-02 12:10:00,69.14,69.22,69.13,69.2,38172.0,66.7941,66.8714,66.7844,66.852,38172.0
2024-04-02 12:15:00,69.2,69.21,69.14,69.15,42046.0,66.852,66.8617,66.7941,66.8037,42046.0
2024-04-02 12:20:00,69.15,69.17,69.11,69.14,42881.0,66.8037,66.8231,66.7651,66.7941,42881.0
2024-04-02 12:25:00,69.15,69.21,69.14,69.14,39340.0,66.8037,66.8617,66.7941,66.7941,39340.0
2024-04-02 12:30:00,69.15,69.28,69.14,69.27,32451.0,66.8037,66.9293,66.7941,66.9197,32451.0
2024-04-02 12:35:00,69.26,69.31,69.22,69.3,24663.0,66.91,66.9583,66.8714,66.9486,24663.0
2024-04-02 12:40:00,69.31,69.37,69.3,69.35,20255.0,66.9583,67.0163,66.9486,66.9969,20255.0
2024-04-02 12:45:00,69.35,69.37,69.34,69.35,23379.0,66.9969,67.0163,66.9873,66.9969,23379.0
2024-04-02 12:50:00,69.35,69.35,69.26,69.27,14400.0,66.9969,66.9969,66.91,66.9197,14400.0
2024-04-02 12:55:00,69.27,69.3,69.21,69.23,18828.0,66.9197,66.9486,66.8617,66.881,18828.0
2024-04-02 13:00:00,69.24,69.26,69.21,69.26,19469.0,66.8907,66.91,66.8617,66.91,19469.0
2024-04-02 13:05:00,69.26,69.28,69.16,69.18,48914.0,66.91,66.9293,66.8134,66.8327,48914.0
2024-04-02 13:10:00,69.19,69.21,69.18,69.18,18777.0,66.8424,66.8617,66.8327,66.8327,18777.0
2024-04-02 13:15:00,69.18,69.22,69.18,69.22,15987.0,66.8327,66.8714,66.8327,66.8714,15987.0
2024-04-02 13:20:00,69.21,69.22,69.19,69.19,22254.0,66.8617,66.8714,66.8424,66.8424,22254.0
2024-04-02 13:25:00,69.2,69.25,69.19,69.21,16649.0,66.852,66.9003,66.8424,66.8617,16649.0
2024-04-02 13:30:00,69.22,69.22,69.18,69.19,23026.0,66.8714,66.8714,66.8327,66.8424,23026.0
2024-04-02 13:35:00,69.19,69.2,69.16,69.2,20848.0,66.8424,66.852,66.8134,66.852,20848.0
2024-04-02 13:40:00,69.2,69.23,69.17,69.19,28113.0,66.852,66.881,66.8231,66.8424,28113.0
2024-04-02 13:45:00,69.19,69.36,69.18,69.36,109990.0,66.8424,67.0066,66.8327,67.0066,109990.0
2024-04-02 13:50:00,69.36,69.39,69.32,69.36,20701.0,67.0066,67.0356,66.968,67.0066,20701.0
2024-04-02 13:55:00,69.37,69.4,69.32,69.33,27404.0,67.0163,67.0452,66.968,66.9776,27404.0
2024-04-02 14:00:00,69.33,69.35,69.3,69.31,14135.0,66.9776,66.9969,66.9486,66.9583,14135.0
2024-04-02 14:05:00,69.31,69.38,69.29,69.38,20925.0,66.9583,67.0259,66.939,67.0259,20925.0
2024-04-02 14:10:00,69.38,69.41,69.35,69.36,21511.0,67.0259,67.0549,66.9969,67.0066,21511.0
2024-04-02 14:15:00,69.36,69.36,69.29,69.31,21779.0,67.0066,67.0066,66.939,66.9583,21779.0
2024-04-02 14:20:00,69.32,69.33,69.28,69.3,121079.0,66.968,66.9776,66.9293,66.9486,121079.0
2024-04-02 14:25:00,69.3,69.34,69.29,69.3,32192.0,66.9486,66.9873,66.939,66.9486,32192.0
2024-04-02 14:30:00,69.3,69.35,69.28,69.33,59175.0,66.9486,66.9969,66.9293,66.9776,59175.0
2024-04-02 14:35:00,69.33,69.37,69.3,69.35,52498.0,66.9776,67.0163,66.9486,66.9969,52498.0
2024-04-02 14:40:00,69.34,69.35,69.26,69.27,94256.0,66.9873,66.9969,66.91,66.9197,94256.0
2024-04-02 14:45:00,69.28,69.28,69.22,69.28,59955.0,66.9293,66.9293,66.8714,66.9293,59955.0
2024-04-02 14:50:00,69.28,69.31,69.26,69.29,38929.0,66.9293,66.9583,66.91,66.939,38929.0
2024-04-02 14:55:00,69.28,69.31,69.26,69.28,29435.0,66.9293,66.9583,66.91,66.9293,29435.0
2024-04-02 15:00:00,69.28,69.32,69.27,69.31,37244.0,66.9293,66.968,66.9197,66.9583,37244.0
2024-04-02 15:05:00,69.31,69.37,69.29,69.31,75169.0,66.9583,67.0163,66.939,66.9583,75169.0
2024-04-02 15:10:00,69.31,69.32,69.24,69.24,65171.0,66.9583,66.968,66.8907,66.8907,65171.0
2024-04-02 15:15:00,69.25,69.28,69.22,69.23,54530.0,66.9003,66.9293,66.8714,66.881,54530.0
2024-04-02 15:20:00,69.23,69.26,69.21,69.26,41413.0,66.881,66.91,66.8617,66.91,41413.0
2024-04-02 15:25:00,69.26,69.29,69.26,69.28,37577.0,66.91,66.939,66.91,66.9293,37577.0
2024-04-02 15:30:00,69.28,69.3,69.24,69.26,63378.0,66.9293,66.9486,66.8907,66.91,63378.0
2024-04-02 15:35:00,69.26,69.28,69.22,69.22,60898.0,66.91,66.9293,66.8714,66.8714,60898.0
2024-04-02 15:40:00,69.23,69.26,69.18,69.2,93250.0,66.881,66.91,66.8327,66.852,93250.0
2024-04-02 15:45:00,69.19,69.28,69.18,69.25,78047.0,66.8424,66.9293,66.8327,66.9003,78047.0
2024-04-02 15:50:00,69.25,69.3,69.2,69.29,185523.0,66.9003,66.9486,66.852,66.939,185523.0
2024-04-02 15:55:00,69.29,69.29,69.21,69.24,422828.0,66.939,66.939,66.8617,66.8907,422828.0
2024-04-03 09:30:00,69.03,69.09,68.57,68.61,230226.0,66.6878,66.7458,66.2434,66.2821,230226.0
2024-04-03 09:35:00,68.63,68.63,68.22,68.25,120179.0,66.3014,66.3014,65.9053,65.9343,120179.0
2024-04-03 09:40:00,68.25,68.42,68.2,68.42,52727.0,65.9343,66.0985,65.886,66.0985,52727.0
2024-04-03 09:45:00,68.42,68.73,68.42,68.72,91463.0,66.0985,66.398,66.0985,66.3883,91463.0
2024-04-03 09:50:00,68.73,68.76,68.54,68.54,141724.0,66.398,66.427,66.2144,66.2144,141724.0
2024-04-03 09:55:00,68.52,68.56,68.44,68.51,49455.0,66.1951,66.2337,66.1178,66.1854,49455.0
2024-04-03 10:00:00,68.53,68.74,68.51,68.7,127325.0,66.2048,66.4076,66.1854,66.369,127325.0
2024-04-03 10:05:00,68.69,68.85,68.68,68.75,68977.0,66.3593,66.5139,66.3497,66.4173,68977.0
2024-04-03 10:10:00,68.75,68.81,68.71,68.79,29583.0,66.4173,66.4753,66.3787,66.4559,29583.0
2024-04-03 10:15:00,68.79,68.82,68.71,68.71,104308.0,66.4559,66.4849,66.3787,66.3787,104308.0
2024-04-03 10:20:00,68.71,68.76,68.6,68.61,33875.0,66.3787,66.427,66.2724,66.2821,33875.0
2024-04-03 10:25:00,68.61,68.66,68.61,68.63,18602.0,66.2821,66.3304,66.2821,66.3014,18602.0
2024-04-03 10:30:00,68.62,68.64,68.51,68.52,38950.0,66.2917,66.311,66.1854,66.1951,38950.0
2024-04-03 10:35:00,68.52,68.54,68.48,68.53,32376.0,66.1951,66.2144,66.1565,66.2048,32376.0
2024-04-03 10:40:00,68.53,68.6,68.52,68.52,49969.0,66.2048,66.2724,66.1951,66.1951,49969.0
2024-04-03 10:45:00,68.53,68.57,68.5,68.53,91662.0,66.2048,66.2434,66.1758,66.2048,91662.0
2024-04-03 10:50:00,68.53,68.77,68.51,68.76,26246.0,66.2048,66.4366,66.1854,66.427,26246.0
2024-04-03 10:55:00,68.77,68.88,68.75,68.84,101939.0,66.4366,66.5429,66.4173,66.5042,101939.0
2024-04-03 11:00:00,68.85,68.92,68.8,68.84,173008.0,66.5139,66.5815,66.4656,66.5042,173008.0
2024-04-03 11:05:00,68.84,68.88,68.8,68.82,61487.0,66.5042,66.5429,66.4656,66.4849,61487.0
2024-04-03 11:10:00,68.82,68.84,68.63,68.69,311184.0,66.4849,66.5042,66.3014,66.3593,311184.0
2024-04-03 11:15:00,68.68,68.81,68.67,68.78,24222.0,66.3497,66.4753,66.34,66.4463,24222.0
2024-04-03 11:20:00,68.78,68.79,68.62,68.65,44443.0,66.4463,66.4559,66.2917,66.3207,44443.0
2024-04-03 11:25:00,68.65,68.73,68.6,68.62,128245.0,66.3207,66.398,66.2724,66.2917,128245.0
2024-04-03 11:30:00,68.62,68.72,68.61,68.66,48622.0,66.2917,66.3883,66.2821,66.3304,48622.0
2024-04-03 11:35:00,68.66,68.73,68.64,68.68,37882.0,66.3304,66.398,66.311,66.3497,37882.0
2024-04-03 11:40:00,68.69,68.74,68.67,68.68,29853.0,66.3593,66.4076,66.34,66.3497,29853.0
2024-04-03 11:45:00,68.68,68.68,68.46,68.51,148456.0,66.3497,66.3497,66.1371,66.1854,148456.0
2024-04-03 11:50:00,68.51,68.51,68.45,68.48,90562.0,66.1854,66.1854,66.1275,66.1565,90562.0
2024-04-03 11:55:00,68.48,68.51,68.42,68.45,32462.0,66.1565,66.1854,66.0985,66.1275,32462.0
2024-04-03 12:00:00,68.45,68.48,68.41,68.42,32917.0,66.1275,66.1565,66.0888,66.0985,32917.0
2024-04-03 12:05:00,68.42,68.52,68.4,68.5,32302.0,66.0985,66.1951,66.0792,66.1758,32302.0
2024-04-03 12:10:00,68.51,68.52,68.47,68.51,30795.0,66.1854,66.1951,66.1468,66.1854,30795.0
2024-04-03 12:15:00,68.5,68.57,68.46,68.55,57237.0,66.1758,66.2434,66.1371,66.2241,57237.0
2024-04-03 12:20:00,68.55,68.6,68.52,68.58,49350.0,66.2241,66.2724,66.1951,66.2531,49350.0
2024-04-03 12:25:00,68.58,68.58,68.54,68.56,24490.0,66.2531,66.2531,66.2144,66.2337,24490.0
2024-04-03 12:30:00,68.56,68.64,68.56,68.59,20705.0,66.2337,66.311,66.2337,66.2627,20705.0
2024-04-03 12:35:00,68.59,68.6,68.42,68.43,31599.0,66.2627,66.2724,66.0985,66.1082,31599.0
2024-04-03 12:40:00,68.43,68.54,68.43,68.53,18367.0,66.1082,66.2144,66.1082,66.2048,18367.0
2024-04-03 12:45:00,68.54,68.55,68.49,68.52,46001.0,66.2144,66.2241,66.1661,66.1951,46001.0
2024-04-03 12:50:00,68.52,68.53,68.47,68.51,17435.0,66.1951,66.2048,66.1468,66.1854,17435.0
2024-04-03 12:55:00,68.51,68.56,68.5,68.52,22110.0,66.1854,66.2337,66.1758,66.1951,22110.0
2024-04-03 13:00:00,68.53,68.59,68.51,68.51,162724.0,66.2048,66.2627,66.1854,66.1854,162724.0
2024-04-03 13:05:00,68.51,68.51,68.47,68.48,18256.0,66.1854,66.1854,66.1468,66.1565,18256.0
2024-04-03 13:10:00,68.48,68.49,68.44,68.48,15927.0,66.1565,66.1661,66.1178,66.1565,15927.0
2024-04-03 13:15:00,68.47,68.49,68.41,68.45,31967.0,66.1468,66.1661,66.0888,66.1275,31967.0
2024-04-03 13:20:00,68.45,68.46,68.41,68.42,22834.0,66.1275,66.1371,66.0888,66.0985,22834.0
2024-04-03 13:25:00,68.42,68.45,68.41,68.45,36347.0,66.0985,66.1275,66.0888,66.1275,36347.0
2024-04-03 13:30:00,68.45,68.45,68.32,68.37,35527.0,66.1275,66.1275,66.0019,66.0502,35527.0
2024-04-03 13:35:00,68.38,68.38,68.32,68.32,24985.0,66.0599,66.0599,66.0019,66.0019,24985.0
2024-04-03 13:40:00,68.32,68.36,68.29,68.31,33278.0,66.0019,66.0405,65.9729,65.9922,33278.0
2024-04-03 13:45:00,68.31,68.4,68.31,68.35,27098.0,65.9922,66.0792,65.9922,66.0309,27098.0
2024-04-03 13:50:00,68.36,68.36,68.23,68.23,27726.0,66.0405,66.0405,65.9149,65.9149,27726.0
2024-04-03 13:55:00,68.23,68.26,68.2,68.23,35988.0,65.9149,65.9439,65.886,65.9149,35988.0
2024-04-03 14:00:00,68.22,68.23,68.17,68.17,22957.0,65.9053,65.9149,65.857,65.857,22957.0
2024-04-03 14:05:00,68.17,68.23,68.15,68.22,31427.0,65.857,65.9149,65.8377,65.9053,31427.0
2024-04-03 14:10:00,68.21,68.27,68.2,68.22,56297.0,65.8956,65.9536,65.886,65.9053,56297.0
2024-04-03 14:15:00,68.22,68.29,68.22,68.28,96008.0,65.9053,65.9729,65.9053,65.9632,96008.0
2024-04-03 14:20:00,68.27,68.28,68.18,68.23,34290.0,65.9536,65.9632,65.8666,65.9149,34290.0
2024-04-03 14:25:00,68.24,68.27,68.22,68.23,28433.0,65.9246,65.9536,65.9053,65.9149,28433.0
2024-04-03 14:30:00,68.23,68.25,68.22,68.24,45432.0,65.9149,65.9343,65.9053,65.9246,45432.0
2024-04-03 14:35:00,68.24,68.25,68.22,68.25,51754.0,65.9246,65.9343,65.9053,65.9343,51754.0
2024-04-03 14:40:00,68.25,68.25,68.19,68.2,69675.0,65.9343,65.9343,65.8763,65.886,69675.0
2024-04-03 14:45:00,68.2,68.27,68.19,68.27,33931.0,65.886,65.9536,65.8763,65.9536,33931.0
2024-04-03 14:50:00,68.27,68.27,68.23,68.23,31586.0,65.9536,65.9536,65.9149,65.9149,31586.0
2024-04-03 14:55:00,68.23,68.29,68.23,68.25,31302.0,65.9149,65.9729,65.9149,65.9343,31302.0
2024-04-03 15:00:00,68.24,68.25,68.21,68.22,49622.0,65.9246,65.9343,65.8956,65.9053,49622.0
2024-04-03 15:05:00,68.21,68.26,68.16,68.26,52103.0,65.8956,65.9439,65.8473,65.9439,52103.0
2024-04-03 15:10:00,68.26,68.27,68.22,68.23,91300.0,65.9439,65.9536,65.9053,65.9149,91300.0
2024-04-03 15:15:00,68.22,68.28,68.16,68.26,91987.0,65.9053,65.9632,65.8473,65.9439,91987.0
2024-04-03 15:20:00,68.26,68.26,68.2,68.21,48766.0,65.9439,65.9439,65.886,65.8956,48766.0
2024-04-03 15:25:00,68.21,68.25,68.2,68.22,57012.0,65.8956,65.9343,65.886,65.9053,57012.0
2024-04-03 15:30:00,68.23,68.3,68.19,68.28,66364.0,65.9149,65.9826,65.8763,65.9632,66364.0
2024-04-03 15:35:00,68.28,68.32,68.25,68.29,49034.0,65.9632,66.0019,65.9343,65.9729,49034.0
2024-04-03 15:40:00,68.28,68.28,68.18,68.22,95756.0,65.9632,65.9632,65.8666,65.9053,95756.0
2024-04-03 15:45:00,68.22,68.25,68.16,68.22,115205.0,65.9053,65.9343,65.8473,65.9053,115205.0
2024-04-03 15:50:00,68.21,68.22,67.98,68.02,277296.0,65.8956,65.9053,65.6734,65.7121,277296.0
2024-04-03 15:55:00,68.01,68.02,67.89,67.95,623157.0,65.7024,65.7121,65.5865,65.6444,623157.0
2024-04-04 09:30:00,68.6,68.6,68.33,68.37,323428.0,66.2724,66.2724,66.0116,66.0502,323428.0
2024-04-04 09:35:00,68.36,68.38,67.92,67.95,55495.0,66.0405,66.0599,65.6155,65.6444,55495.0
2024-04-04 09:40:00,67.96,68.27,67.96,68.27,72262.0,65.6541,65.9536,65.6541,65.9536,72262.0
2024-04-04 09:45:00,68.27,68.56,68.26,68.51,385741.0,65.9536,66.2337,65.9439,66.1854,385741.0
2024-04-04 09:50:00,68.51,68.55,68.35,68.48,102314.0,66.1854,66.2241,66.0309,66.1565,102314.0
2024-04-04 09:55:00,68.48,68.54,68.42,68.48,40259.0,66.1565,66.2144,66.0985,66.1565,40259.0
2024-04-04 10:00:00,68.48,68.5,68.42,68.47,30777.0,66.1565,66.1758,66.0985,66.1468,30777.0
2024-04-04 10:05:00,68.47,68.47,68.34,68.36,346608.0,66.1468,66.1468,66.0212,66.0405,346608.0
2024-04-04 10:10:00,68.36,68.48,68.3,68.42,99101.0,66.0405,66.1565,65.9826,66.0985,99101.0
2024-04-04 10:15:00,68.42,68.42,68.35,68.36,259793.0,66.0985,66.0985,66.0309,66.0405,259793.0
2024-04-04 10:20:00,68.36,68.48,68.29,68.29,346739.0,66.0405,66.1565,65.9729,65.9729,346739.0
2024-04-04 10:25:00,68.3,68.33,68.26,68.3,42650.0,65.9826,66.0116,65.9439,65.9826,42650.0
2024-04-04 10:30:00,68.3,68.32,68.21,68.22,106787.0,65.9826,66.0019,65.8956,65.9053,106787.0
2024-04-04 10:35:00,68.22,68.23,68.12,68.16,154454.0,65.9053,65.9149,65.8087,65.8473,154454.0
2024-04-04 10:40:00,68.16,68.36,68.16,68.31,102291.0,65.8473,66.0405,65.8473,65.9922,102291.0
2024-04-04 10:45:00,68.31,68.36,68.27,68.29,56111.0,65.9922,66.0405,65.9536,65.9729,56111.0
2024-04-04 10:50:00,68.29,68.31,68.27,68.3,40143.0,65.9729,65.9922,65.9536,65.9826,40143.0
2024-04-04 10:55:00,68.3,68.31,68.28,68.28,35947.0,65.9826,65.9922,65.9632,65.9632,35947.0
2024-04-04 11:00:00,68.28,68.32,68.28,68.3,31354.0,65.9632,66.0019,65.9632,65.9826,31354.0
2024-04-04 11:05:00,68.3,68.46,68.29,68.4,584836.0,65.9826,66.1371,65.9729,66.0792,584836.0
2024-04-04 11:10:00,68.41,68.51,68.38,68.51,40671.0,66.0888,66.1854,66.0599,66.1854,40671.0
2024-04-04 11:15:00,68.51,68.56,68.46,68.47,72097.0,66.1854,66.2337,66.1371,66.1468,72097.0
2024-04-04 11:20:00,68.47,68.55,68.46,68.53,44297.0,66.1468,66.2241,66.1371,66.2048,44297.0
2024-04-04 11:25:00,68.53,68.67,68.5,68.59,63449.0,66.2048,66.34,66.1758,66.2627,63449.0
2024-04-04 11:30:00,68.6,68.6,68.52,68.59,43698.0,66.2724,66.2724,66.1951,66.2627,43698.0
2024-04-04 11:35:00,68.58,68.58,68.55,68.56,26452.0,66.2531,66.2531,66.2241,66.2337,26452.0
2024-04-04 11:40:00,68.57,68.57,68.52,68.53,40378.0,66.2434,66.2434,66.1951,66.2048,40378.0
2024-04-04 11:45:00,68.53,68.54,68.44,68.45,36257.0,66.2048,66.2144,66.1178,66.1275,36257.0
2024-04-04 11:50:00,68.45,68.55,68.45,68.52,48821.0,66.1275,66.2241,66.1275,66.1951,48821.0
2024-04-04 11:55:00,68.52,68.55,68.45,68.48,60962.0,66.1951,66.2241,66.1275,66.1565,60962.0
2024-04-04 12:00:00,68.47,68.47,68.43,68.45,35564.0,66.1468,66.1468,66.1082,66.1275,35564.0
2024-04-04 12:05:00,68.46,68.54,68.45,68.53,98849.0,66.1371,66.2144,66.1275,66.2048,98849.0
2024-04-04 12:10:00,68.53,68.56,68.5,68.52,79281.0,66.2048,66.2337,66.1758,66.1951,79281.0
2024-04-04 12:15:00,68.53,68.64,68.51,68.53,201222.0,66.2048,66.311,66.1854,66.2048,201222.0
2024-04-04 12:20:00,68.53,68.65,68.53,68.63,362054.0,66.2048,66.3207,66.2048,66.3014,362054.0
2024-04-04 12:25:00,68.62,68.62,68.48,68.48,162411.0,66.2917,66.2917,66.1565,66.1565,162411.0
2024-04-04 12:30:00,68.48,68.52,68.42,68.49,333236.0,66.1565,66.1951,66.0985,66.1661,333236.0
2024-04-04 12:35:00,68.49,68.52,68.49,68.51,42835.0,66.1661,66.1951,66.1661,66.1854,42835.0
2024-04-04 12:40:00,68.51,68.52,68.47,68.49,25245.0,66.1854,66.1951,66.1468,66.1661,25245.0
2024-04-04 12:45:00,68.5,68.51,68.47,68.49,32125.0,66.1758,66.1854,66.1468,66.1661,32125.0
2024-04-04 12:50:00,68.49,68.5,68.42,68.42,21210.0,66.1661,66.1758,66.0985,66.0985,21210.0
2024-04-04 12:55:00,68.42,68.43,68.37,68.42,31254.0,66.0985,66.1082,66.0502,66.0985,31254.0
2024-04-04 13:00:00,68.42,68.54,68.41,68.53,32851.0,66.0985,66.2144,66.0888,66.2048,32851.0
2024-04-04 13:05:00,68.54,68.56,68.52,68.53,27163.0,66.2144,66.2337,66.1951,66.2048,27163.0
2024-04-04 13:10:00,68.53,68.6,68.52,68.59,243160.0,66.2048,66.2724,66.1951,66.2627,243160.0
2024-04-04 13:15:00,68.59,68.66,68.54,68.61,163984.0,66.2627,66.3304,66.2144,66.2821,163984.0
2024-04-04 13:20:00,68.62,68.63,68.56,68.59,16362.0,66.2917,66.3014,66.2337,66.2627,16362.0
2024-04-04 13:25:00,68.59,68.61,68.56,68.59,20917.0,66.2627,66.2821,66.2337,66.2627,20917.0
2024-04-04 13:30:00,68.58,68.59,68.52,68.52,26757.0,66.2531,66.2627,66.1951,66.1951,26757.0
2024-04-04 13:35:00,68.52,68.53,68.45,68.47,43488.0,66.1951,66.2048,66.1275,66.1468,43488.0
2024-04-04 13:40:00,68.47,68.48,68.4,68.42,21386.0,66.1468,66.1565,66.0792,66.0985,21386.0
2024-04-04 13:45:00,68.42,68.45,68.4,68.44,21279.0,66.0985,66.1275,66.0792,66.1178,21279.0
2024-04-04 13:50:00,68.44,68.44,68.35,68.38,30662.0,66.1178,66.1178,66.0309,66.0599,30662.0
2024-04-04 13:55:00,68.38,68.48,68.37,68.48,147137.0,66.0599,66.1565,66.0502,66.1565,147137.0
2024-04-04 14:00:00,68.49,68.5,68.42,68.5,25392.0,66.1661,66.1758,66.0985,66.1758,25392.0
2024-04-04 14:05:00,68.49,68.56,68.45,68.5,56611.0,66.1661,66.2337,66.1275,66.1758,56611.0
2024-04-04 14:10:00,68.5,68.51,68.43,68.44,28932.0,66.1758,66.1854,66.1082,66.1178,28932.0
2024-04-04 14:15:00,68.44,68.44,68.33,68.34,134747.0,66.1178,66.1178,66.0116,66.0212,134747.0
2024-04-04 14:20:00,68.33,68.46,68.31,68.42,212010.0,66.0116,66.1371,65.9922,66.0985,212010.0
2024-04-04 14:25:00,68.42,68.42,68.24,68.26,85502.0,66.0985,66.0985,65.9246,65.9439,85502.0
2024-04-04 14:30:00,68.25,68.25,68.09,68.14,95913.0,65.9343,65.9343,65.7797,65.828,95913.0
2024-04-04 14:35:00,68.14,68.24,68.12,68.23,33091.0,65.828,65.9246,65.8087,65.9149,33091.0
2024-04-04 14:40:00,68.22,68.22,68.12,68.13,111826.0,65.9053,65.9053,65.8087,65.8183,111826.0
2024-04-04 14:45:00,68.13,68.2,68.09,68.2,98808.0,65.8183,65.886,65.7797,65.886,98808.0
2024-04-04 14:50:00,68.2,68.31,68.18,68.3,88852.0,65.886,65.9922,65.8666,65.9826,88852.0
2024-04-04 14:55:00,68.3,68.3,68.19,68.22,111747.0,65.9826,65.9826,65.8763,65.9053,111747.0
2024-04-04 15:00:00,68.21,68.28,68.14,68.28,138072.0,65.8956,65.9632,65.828,65.9632,138072.0
2024-04-04 15:05:00,68.28,68.41,68.27,68.34,39964.0,65.9632,66.0888,65.9536,66.0212,39964.0
2024-04-04 15:10:00,68.34,68.39,68.28,68.35,170111.0,66.0212,66.0695,65.9632,66.0309,170111.0
2024-04-04 15:15:00,68.35,68.36,68.28,68.31,142272.0,66.0309,66.0405,65.9632,65.9922,142272.0
2024-04-04 15:20:00,68.32,68.35,68.26,68.27,245205.0,66.0019,66.0309,65.9439,65.9536,245205.0
2024-04-04 15:25:00,68.27,68.35,68.26,68.34,111106.0,65.9536,66.0309,65.9439,66.0212,111106.0
2024-04-04 15:30:00,68.33,68.38,68.26,68.27,179632.0,66.0116,66.0599,65.9439,65.9536,179632.0
2024-04-04 15:35:00,68.27,68.28,68.22,68.25,112120.0,65.9536,65.9632,65.9053,65.9343,112120.0
2024-04-04 15:40:00,68.25,68.26,68.11,68.11,282810.0,65.9343,65.9439,65.799,65.799,282810.0
2024-04-04 15:45:00,68.11,68.21,68.08,68.2,201354.0,65.799,65.8956,65.77,65.886,201354.0
2024-04-04 15:50:00,68.2,68.31,68.18,68.2,738367.0,65.886,65.9922,65.8666,65.886,738367.0
2024-04-04 15:55:00,68.2,68.32,68.17,68.2,1217081.0,65.886,66.0019,65.857,65.886,1217081.0
2024-04-05 09:30:00,67.96,68.12,67.63,67.89,324476.0,65.6541,65.8087,65.3353,65.5865,324476.0
2024-04-05 09:35:00,67.89,68.0,67.8,67.95,50741.0,65.5865,65.6928,65.4995,65.6444,50741.0
2024-04-05 09:40:00,67.94,68.03,67.8,67.85,143335.0,65.6348,65.7217,65.4995,65.5478,143335.0
2024-04-05 09:45:00,67.85,68.0,67.85,67.95,85739.0,65.5478,65.6928,65.5478,65.6444,85739.0
2024-04-05 09:50:00,67.95,68.03,67.9,67.94,136219.0,65.6444,65.7217,65.5961,65.6348,136219.0
2024-04-05 09:55:00,67.94,68.09,67.93,68.01,100660.0,65.6348,65.7797,65.6251,65.7024,100660.0
2024-04-05 10:00:00,68.01,68.27,67.98,68.27,76234.0,65.7024,65.9536,65.6734,65.9536,76234.0
2024-04-05 10:05:00,68.27,68.31,68.15,68.22,174367.0,65.9536,65.9922,65.8377,65.9053,174367.0
2024-04-05 10:10:00,68.22,68.37,68.21,68.3,60545.0,65.9053,66.0502,65.8956,65.9826,60545.0
2024-04-05 10:15:00,68.3,68.31,68.24,68.28,36041.0,65.9826,65.9922,65.9246,65.9632,36041.0
2024-04-05 10:20:00,68.27,68.38,68.26,68.28,290662.0,65.9536,66.0599,65.9439,65.9632,290662.0
2024-04-05 10:25:00,68.28,68.28,68.1,68.17,34112.0,65.9632,65.9632,65.7894,65.857,34112.0
2024-04-05 10:30:00,68.17,68.17,68.1,68.15,41128.0,65.857,65.857,65.7894,65.8377,41128.0
2024-04-05 10:35:00,68.13,68.14,68.0,68.05,36317.0,65.8183,65.828,65.6928,65.7411,36317.0
2024-04-05 10:40:00,68.05,68.28,68.03,68.28,66466.0,65.7411,65.9632,65.7217,65.9632,66466.0
2024-04-05 10:45:00,68.28,68.29,68.2,68.23,49082.0,65.9632,65.9729,65.886,65.9149,49082.0
2024-04-05 10:50:00,68.23,68.28,68.2,68.22,54960.0,65.9149,65.9632,65.886,65.9053,54960.0
2024-04-05 10:55:00,68.21,68.3,68.18,68.27,31478.0,65.8956,65.9826,65.8666,65.9536,31478.0
2024-04-05 11:00:00,68.27,68.28,68.14,68.15,59565.0,65.9536,65.9632,65.828,65.8377,59565.0
2024-04-05 11:05:00,68.15,68.24,68.14,68.23,61651.0,65.8377,65.9246,65.828,65.9149,61651.0
2024-04-05 11:10:00,68.24,68.36,68.23,68.31,41901.0,65.9246,66.0405,65.9149,65.9922,41901.0
2024-04-05 11:15:00,68.31,68.32,68.21,68.26,55885.0,65.9922,66.0019,65.8956,65.9439,55885.0
2024-04-05 11:20:00,68.26,68.34,68.23,68.28,76572.0,65.9439,66.0212,65.9149,65.9632,76572.0
2024-04-05 11:25:00,68.28,68.37,68.21,68.37,60547.0,65.9632,66.0502,65.8956,66.0502,60547.0
2024-04-05 11:30:00,68.39,68.43,68.32,68.34,117827.0,66.0695,66.1082,66.0019,66.0212,117827.0
2024-04-05 11:35:00,68.34,68.34,68.19,68.2,22418.0,66.0212,66.0212,65.8763,65.886,22418.0
2024-04-05 11:40:00,68.19,68.31,68.17,68.28,35944.0,65.8763,65.9922,65.857,65.9632,35944.0
2024-04-05 11:45:00,68.29,68.34,68.28,68.3,29096.0,65.9729,66.0212,65.9632,65.9826,29096.0
2024-04-05 11:50:00,68.3,68.34,68.3,68.31,40520.0,65.9826,66.0212,65.9826,65.9922,40520.0
2024-04-05 11:55:00,68.32,68.36,68.27,68.29,53273.0,66.0019,66.0405,65.9536,65.9729,53273.0
2024-04-05 12:00:00,68.3,68.36,68.29,68.29,47697.0,65.9826,66.0405,65.9729,65.9729,47697.0
2024-04-05 12:05:00,68.29,68.32,68.24,68.3,25414.0,65.9729,66.0019,65.9246,65.9826,25414.0
2024-04-05 12:10:00,68.29,68.29,68.18,68.2,31989.0,65.9729,65.9729,65.8666,65.886,31989.0
2024-04-05 12:15:00,68.2,68.23,68.19,68.22,26864.0,65.886,65.9149,65.8763,65.9053,26864.0
2024-04-05 12:20:00,68.21,68.26,68.2,68.26,45676.0,65.8956,65.9439,65.886,65.9439,45676.0
2024-04-05 12:25:00,68.26,68.29,68.23,68.25,35406.0,65.9439,65.9729,65.9149,65.9343,35406.0
2024-04-05 12:30:00,68.26,68.27,68.15,68.18,30113.0,65.9439,65.9536,65.8377,65.8666,30113.0
2024-04-05 12:35:00,68.19,68.22,68.15,68.18,24531.0,65.8763,65.9053,65.8377,65.8666,24531.0
2024-04-05 12:40:00,68.19,68.2,68.14,68.17,22205.0,65.8763,65.886,65.828,65.857,22205.0
2024-04-05 12:45:00,68.18,68.21,68.14,68.17,27165.0,65.8666,65.8956,65.828,65.857,27165.0
2024-04-05 12:50:00,68.17,68.23,68.16,68.23,21509.0,65.857,65.9149,65.8473,65.9149,21509.0
2024-04-05 12:55:00,68.24,68.26,68.18,68.19,28451.0,65.9246,65.9439,65.8666,65.8763,28451.0
2024-04-05 13:00:00,68.19,68.2,68.08,68.09,11999.0,65.8763,65.886,65.77,65.7797,11999.0
2024-04-05 13:05:00,68.08,68.08,67.98,68.0,27290.0,65.77,65.77,65.6734,65.6928,27290.0
2024-04-05 13:10:00,67.99,68.04,67.94,67.95,49944.0,65.6831,65.7314,65.6348,65.6444,49944.0
2024-04-05 13:15:00,67.95,67.98,67.88,67.89,27950.0,65.6444,65.6734,65.5768,65.5865,27950.0
2024-04-05 13:20:00,67.89,67.95,67.86,67.93,68488.0,65.5865,65.6444,65.5575,65.6251,68488.0
2024-04-05 13:25:00,67.94,67.99,67.86,67.95,119574.0,65.6348,65.6831,65.5575,65.6444,119574.0
2024-04-05 13:30:00,67.96,68.02,67.91,68.0,165069.0,65.6541,65.7121,65.6058,65.6928,165069.0
2024-04-05 13:35:00,68.0,68.05,67.99,68.02,66070.0,65.6928,65.7411,65.6831,65.7121,66070.0
2024-04-05 13:40:00,68.03,68.08,68.0,68.03,18167.0,65.7217,65.77,65.6928,65.7217,18167.0
2024-04-05 13:45:00,68.04,68.05,67.99,68.01,26008.0,65.7314,65.7411,65.6831,65.7024,26008.0
2024-04-05 13:50:00,68.0,68.02,67.97,68.01,26329.0,65.6928,65.7121,65.6638,65.7024,26329.0
2024-04-05 13:55:00,68.0,68.01,67.91,67.95,33892.0,65.6928,65.7024,65.6058,65.6444,33892.0
2024-04-05 14:00:00,67.95,67.96,67.85,67.89,29620.0,65.6444,65.6541,65.5478,65.5865,29620.0
2024-04-05 14:05:00,67.89,68.01,67.88,67.99,37905.0,65.5865,65.7024,65.5768,65.6831,37905.0
2024-04-05 14:10:00,67.99,68.01,67.92,67.92,36486.0,65.6831,65.7024,65.6155,65.6155,36486.0
2024-04-05 14:15:00,67.91,68.0,67.91,67.93,275584.0,65.6058,65.6928,65.6058,65.6251,275584.0
2024-04-05 14:20:00,67.94,68.02,67.93,67.98,48913.0,65.6348,65.7121,65.6251,65.6734,48913.0
2024-04-05 14:25:00,67.98,68.03,67.95,67.96,44332.0,65.6734,65.7217,65.6444,65.6541,44332.0
2024-04-05 14:30:00,67.97,67.98,67.91,67.92,28936.0,65.6638,65.6734,65.6058,65.6155,28936.0
2024-04-05 14:35:00,67.92,67.95,67.88,67.94,66917.0,65.6155,65.6444,65.5768,65.6348,66917.0
2024-04-05 14:40:00,67.94,67.94,67.85,67.88,26702.0,65.6348,65.6348,65.5478,65.5768,26702.0
2024-04-05 14:45:00,67.87,67.87,67.78,67.81,31348.0,65.5672,65.5672,65.4802,65.5092,31348.0
2024-04-05 14:50:00,67.81,67.86,67.8,67.86,24824.0,65.5092,65.5575,65.4995,65.5575,24824.0
2024-04-05 14:55:00,67.86,67.86,67.76,67.77,37246.0,65.5575,65.5575,65.4609,65.4706,37246.0
2024-04-05 15:00:00,67.77,67.8,67.75,67.8,29857.0,65.4706,65.4995,65.4512,65.4995,29857.0
2024-04-05 15:05:00,67.81,67.84,67.79,67.84,43201.0,65.5092,65.5382,65.4899,65.5382,43201.0
2024-04-05 15:10:00,67.84,67.89,67.8,67.88,36205.0,65.5382,65.5865,65.4995,65.5768,36205.0
2024-04-05 15:15:00,67.88,68.01,67.87,68.0,300222.0,65.5768,65.7024,65.5672,65.6928,300222.0
2024-04-05 15:20:00,67.99,68.0,67.87,67.9,106258.0,65.6831,65.6928,65.5672,65.5961,106258.0
2024-04-05 15:25:00,67.89,67.93,67.87,67.9,49173.0,65.5865,65.6251,65.5672,65.5961,49173.0
2024-04-05 15:30:00,67.9,67.98,67.87,67.98,107456.0,65.5961,65.6734,65.5672,65.6734,107456.0
2024-04-05 15:35:00,67.97,67.98,67.92,67.95,44864.0,65.6638,65.6734,65.6155,65.6444,44864.0
2024-04-05 15:40:00,67.95,67.97,67.84,67.87,57252.0,65.6444,65.6638,65.5382,65.5672,57252.0
2024-04-05 15:45:00,67.87,67.87,67.75,67.83,97885.0,65.5672,65.5672,65.4512,65.5285,97885.0
2024-04-05 15:50:00,67.83,68.03,67.83,68.01,198019.0,65.5285,65.7217,65.5285,65.7024,198019.0
2024-04-05 15:55:00,68.0,68.04,67.96,67.96,1279612.0,65.6928,65.7314,65.6541,65.6541,1279612.0
2024-04-08 09:30:00,67.94,68.14,67.86,67.95,134696.0,65.6348,65.828,65.5575,65.6444,134696.0
2024-04-08 09:35:00,67.96,68.18,67.83,68.15,76321.0,65.6541,65.8666,65.5285,65.8377,76321.0
2024-04-08 09:40:00,68.15,68.32,68.04,68.05,84520.0,65.8377,66.0019,65.7314,65.7411,84520.0
2024-04-08 09:45:00,68.05,68.15,67.94,67.95,208853.0,65.7411,65.8377,65.6348,65.6444,208853.0
2024-04-08 09:50:00,67.95,68.05,67.93,68.0,33452.0,65.6444,65.7411,65.6251,65.6928,33452.0
2024-04-08 09:55:00,68.0,68.08,67.86,67.87,130956.0,65.6928,65.77,65.5575,65.5672,130956.0
2024-04-08 10:00:00,67.88,67.95,67.81,67.84,64346.0,65.5768,65.6444,65.5092,65.5382,64346.0
2024-04-08 10:05:00,67.86,67.92,67.85,67.87,82082.0,65.5575,65.6155,65.5478,65.5672,82082.0
2024-04-08 10:10:00,67.86,68.02,67.84,67.98,97632.0,65.5575,65.7121,65.5382,65.6734,97632.0
2024-04-08 10:15:00,67.98,68.04,67.83,67.84,109773.0,65.6734,65.7314,65.5285,65.5382,109773.0
2024-04-08 10:20:00,67.84,67.85,67.71,67.76,50806.0,65.5382,65.5478,65.4126,65.4609,50806.0
2024-04-08 10:25:00,67.76,67.88,67.72,67.76,275519.0,65.4609,65.5768,65.4223,65.4609,275519.0
2024-04-08 10:30:00,67.76,67.94,67.75,67.94,47921.0,65.4609,65.6348,65.4512,65.6348,47921.0
2024-04-08 10:35:00,67.95,67.98,67.9,67.92,29868.0,65.6444,65.6734,65.5961,65.6155,29868.0
2024-04-08 10:40:00,67.92,67.95,67.9,67.92,70782.0,65.6155,65.6444,65.5961,65.6155,70782.0
2024-04-08 10:45:00,67.93,67.97,67.88,67.94,49828.0,65.6251,65.6638,65.5768,65.6348,49828.0
2024-04-08 10:50:00,67.94,67.97,67.88,67.92,77279.0,65.6348,65.6638,65.5768,65.6155,77279.0
2024-04-08 10:55:00,67.92,67.94,67.86,67.91,97548.0,65.6155,65.6348,65.5575,65.6058,97548.0
2024-04-08 11:00:00,67.91,68.02,67.87,68.01,86073.0,65.6058,65.7121,65.5672,65.7024,86073.0
2024-04-08 11:05:00,68.0,68.04,67.97,68.02,235276.0,65.6928,65.7314,65.6638,65.7121,235276.0
2024-04-08 11:10:00,68.02,68.05,67.96,67.97,41480.0,65.7121,65.7411,65.6541,65.6638,41480.0
2024-04-08 11:15:00,67.97,68.0,67.93,67.93,44229.0,65.6638,65.6928,65.6251,65.6251,44229.0
2024-04-08 11:20:00,67.93,67.94,67.87,67.9,45200.0,65.6251,65.6348,65.5672,65.5961,45200.0
2024-04-08 11:25:00,67.9,67.93,67.87,67.91,40304.0,65.5961,65.6251,65.5672,65.6058,40304.0
2024-04-08 11:30:00,67.91,67.91,67.83,67.88,45081.0,65.6058,65.6058,65.5285,65.5768,45081.0
2024-04-08 11:35:00,67.87,67.88,67.83,67.84,63356.0,65.5672,65.5768,65.5285,65.5382,63356.0
2024-04-08 11:40:00,67.83,67.89,67.81,67.86,36536.0,65.5285,65.5865,65.5092,65.5575,36536.0
2024-04-08 11:45:00,67.86,67.88,67.83,67.87,48575.0,65.5575,65.5768,65.5285,65.5672,48575.0
2024-04-08 11:50:00,67.86,67.91,67.85,67.89,39713.0,65.5575,65.6058,65.5478,65.5865,39713.0
2024-04-08 11:55:00,67.89,67.92,67.86,67.89,31989.0,65.5865,65.6155,65.5575,65.5865,31989.0
2024-04-08 12:00:00,67.89,67.89,67.85,67.89,26192.0,65.5865,65.5865,65.5478,65.5865,26192.0
2024-04-08 12:05:00,67.88,67.92,67.88,67.9,30370.0,65.5768,65.6155,65.5768,65.5961,30370.0
2024-04-08 12:10:00,67.9,67.95,67.89,67.95,27891.0,65.5961,65.6444,65.5865,65.6444,27891.0
2024-04-08 12:15:00,67.95,67.98,67.92,67.92,33726.0,65.6444,65.6734,65.6155,65.6155,33726.0
2024-04-08 12:20:00,67.93,67.95,67.89,67.89,50746.0,65.6251,65.6444,65.5865,65.5865,50746.0
2024-04-08 12:25:00,67.9,67.93,67.88,67.89,38596.0,65.5961,65.6251,65.5768,65.5865,38596.0
2024-04-08 12:30:00,67.89,67.91,67.85,67.89,31614.0,65.5865,65.6058,65.5478,65.5865,31614.0
2024-04-08 12:35:00,67.89,67.9,67.84,67.84,26446.0,65.5865,65.5961,65.5382,65.5382,26446.0
2024-04-08 12:40:00,67.84,67.88,67.83,67.83,27155.0,65.5382,65.5768,65.5285,65.5285,27155.0
2024-04-08 12:45:00,67.84,67.84,67.77,67.78,55163.0,65.5382,65.5382,65.4706,65.4802,55163.0
2024-04-08 12:50:00,67.78,67.85,67.77,67.84,60161.0,65.4802,65.5478,65.4706,65.5382,60161.0
2024-04-08 12:55:00,67.84,67.87,67.8,67.86,52772.0,65.5382,65.5672,65.4995,65.5575,52772.0
2024-04-08 13:00:00,67.85,67.89,67.82,67.87,22371.0,65.5478,65.5865,65.5189,65.5672,22371.0
2024-04-08 13:05:00,67.86,67.87,67.83,67.87,24883.0,65.5575,65.5672,65.5285,65.5672,24883.0
2024-04-08 13:10:00,67.87,67.91,67.84,67.91,42718.0,65.5672,65.6058,65.5382,65.6058,42718.0
2024-04-08 13:15:00,67.91,67.93,67.87,67.91,38121.0,65.6058,65.6251,65.5672,65.6058,38121.0
2024-04-08 13:20:00,67.91,68.0,67.9,67.96,36851.0,65.6058,65.6928,65.5961,65.6541,36851.0
2024-04-08 13:25:00,67.95,67.97,67.9,67.91,135585.0,65.6444,65.6638,65.5961,65.6058,135585.0
2024-04-08 13:30:00,67.91,67.92,67.88,67.9,43943.0,65.6058,65.6155,65.5768,65.5961,43943.0
2024-04-08 13:35:00,67.9,67.9,67.81,67.83,41235.0,65.5961,65.5961,65.5092,65.5285,41235.0
2024-04-08 13:40:00,67.83,67.9,67.82,67.9,48830.0,65.5285,65.5961,65.5189,65.5961,48830.0
2024-04-08 13:45:00,67.9,67.92,67.88,67.89,32861.0,65.5961,65.6155,65.5768,65.5865,32861.0
2024-04-08 13:50:00,67.89,67.93,67.88,67.91,37135.0,65.5865,65.6251,65.5768,65.6058,37135.0
2024-04-08 13:55:00,67.91,67.93,67.87,67.88,38647.0,65.6058,65.6251,65.5672,65.5768,38647.0
2024-04-08 14:00:00,67.88,67.88,67.81,67.81,23718.0,65.5768,65.5768,65.5092,65.5092,23718.0
2024-04-08 14:05:00,67.81,67.85,67.8,67.85,38584.0,65.5092,65.5478,65.4995,65.5478,38584.0
2024-04-08 14:10:00,67.84,67.87,67.81,67.81,24670.0,65.5382,65.5672,65.5092,65.5092,24670.0
2024-04-08 14:15:00,67.81,67.85,67.81,67.83,57932.0,65.5092,65.5478,65.5092,65.5285,57932.0
2024-04-08 14:20:00,67.83,67.85,67.79,67.8,37911.0,65.5285,65.5478,65.4899,65.4995,37911.0
2024-04-08 14:25:00,67.8,67.84,67.77,67.81,38968.0,65.4995,65.5382,65.4706,65.5092,38968.0
2024-04-08 14:30:00,67.81,67.86,67.79,67.83,97107.0,65.5092,65.5575,65.4899,65.5285,97107.0
2024-04-08 14:35:00,67.83,67.84,67.8,67.81,27757.0,65.5285,65.5382,65.4995,65.5092,27757.0
2024-04-08 14:40:00,67.81,67.83,67.8,67.81,25428.0,65.5092,65.5285,65.4995,65.5092,25428.0
2024-04-08 14:45:00,67.81,67.86,67.8,67.84,40524.0,65.5092,65.5575,65.4995,65.5382,40524.0
2024-04-08 14:50:00,67.84,67.84,67.8,67.81,35149.0,65.5382,65.5382,65.4995,65.5092,35149.0
2024-04-08 14:55:00,67.81,67.85,67.81,67.84,39034.0,65.5092,65.5478,65.5092,65.5382,39034.0
2024-04-08 15:00:00,67.84,67.91,67.83,67.87,30484.0,65.5382,65.6058,65.5285,65.5672,30484.0
2024-04-08 15:05:00,67.87,67.87,67.82,67.84,31849.0,65.5672,65.5672,65.5189,65.5382,31849.0
2024-04-08 15:10:00,67.84,67.84,67.77,67.8,35562.0,65.5382,65.5382,65.4706,65.4995,35562.0
2024-04-08 15:15:00,67.8,67.83,67.77,67.83,56694.0,65.4995,65.5285,65.4706,65.5285,56694.0
2024-04-08 15:20:00,67.83,67.83,67.75,67.75,125442.0,65.5285,65.5285,65.4512,65.4512,125442.0
2024-04-08 15:25:00,67.76,67.79,67.74,67.79,50343.0,65.4609,65.4899,65.4416,65.4899,50343.0
2024-04-08 15:30:00,67.78,67.81,67.76,67.79,48600.0,65.4802,65.5092,65.4609,65.4899,48600.0
2024-04-08 15:35:00,67.78,67.8,67.69,67.71,68568.0,65.4802,65.4995,65.3933,65.4126,68568.0
2024-04-08 15:40:00,67.7,67.71,67.68,67.7,60102.0,65.4029,65.4126,65.3836,65.4029,60102.0
2024-04-08 15:45:00,67.7,67.72,67.62,67.67,127072.0,65.4029,65.4223,65.3256,65.3739,127072.0
2024-04-08 15:50:00,67.66,67.69,67.57,67.58,266422.0,65.3643,65.3933,65.2773,65.287,266422.0
2024-04-08 15:55:00,67.58,67.6,67.53,67.58,660272.0,65.287,65.3063,65.2387,65.287,660272.0
2024-04-09 09:30:00,67.93,67.97,67.62,67.84,126648.0,65.6251,65.6638,65.3256,65.5382,126648.0
2024-04-09 09:35:00,67.84,67.89,67.77,67.84,34596.0,65.5382,65.5865,65.4706,65.5382,34596.0
2024-04-09 09:40:00,67.84,67.84,67.68,67.72,30481.0,65.5382,65.5382,65.3836,65.4223,30481.0
2024-04-09 09:45:00,67.71,67.73,67.66,67.66,44250.0,65.4126,65.4319,65.3643,65.3643,44250.0
2024-04-09 09:50:00,67.67,67.68,67.36,67.4,72990.0,65.3739,65.3836,65.0745,65.1131,72990.0
2024-04-09 09:55:00,67.4,67.47,67.34,67.45,60472.0,65.1131,65.1807,65.0551,65.1614,60472.0
2024-04-09 10:00:00,67.44,67.56,67.44,67.44,44714.0,65.1518,65.2677,65.1518,65.1518,44714.0
2024-04-09 10:05:00,67.47,67.62,67.46,67.61,27695.0,65.1807,65.3256,65.1711,65.316,27695.0
2024-04-09 10:10:00,67.61,67.67,67.61,67.64,33104.0,65.316,65.3739,65.316,65.345,33104.0
2024-04-09 10:15:00,67.64,67.69,67.61,67.66,41944.0,65.345,65.3933,65.316,65.3643,41944.0
2024-04-09 10:20:00,67.66,67.67,67.59,67.67,78456.0,65.3643,65.3739,65.2967,65.3739,78456.0
2024-04-09 10:25:00,67.68,67.77,67.68,67.72,34143.0,65.3836,65.4706,65.3836,65.4223,34143.0
2024-04-09 10:30:00,67.71,67.77,67.62,67.76,156827.0,65.4126,65.4706,65.3256,65.4609,156827.0
2024-04-09 10:35:00,67.76,67.76,67.67,67.76,31216.0,65.4609,65.4609,65.3739,65.4609,31216.0
2024-04-09 10:40:00,67.76,67.78,67.58,67.61,191483.0,65.4609,65.4802,65.287,65.316,191483.0
2024-04-09 10:45:00,67.62,67.64,67.51,67.56,34806.0,65.3256,65.345,65.2194,65.2677,34806.0
2024-04-09 10:50:00,67.56,67.62,67.54,67.62,32621.0,65.2677,65.3256,65.2484,65.3256,32621.0
2024-04-09 10:55:00,67.62,67.62,67.52,67.59,22589.0,65.3256,65.3256,65.229,65.2967,22589.0
2024-04-09 11:00:00,67.6,67.63,67.49,67.51,43865.0,65.3063,65.3353,65.2001,65.2194,43865.0
2024-04-09 11:05:00,67.52,67.58,67.49,67.56,39892.0,65.229,65.287,65.2001,65.2677,39892.0
2024-04-09 11:10:00,67.57,67.62,67.56,67.62,29106.0,65.2773,65.3256,65.2677,65.3256,29106.0
2024-04-09 11:15:00,67.62,67.69,67.61,67.69,20001.0,65.3256,65.3933,65.316,65.3933,20001.0
2024-04-09 11:20:00,67.69,67.7,67.64,67.68,27153.0,65.3933,65.4029,65.345,65.3836,27153.0
2024-04-09 11:25:00,67.69,67.72,67.63,67.7,98676.0,65.3933,65.4223,65.3353,65.4029,98676.0
2024-04-09 11:30:00,67.7,67.71,67.63,67.64,99361.0,65.4029,65.4126,65.3353,65.345,99361.0
2024-04-09 11:35:00,67.64,67.66,67.61,67.62,36446.0,65.345,65.3643,65.316,65.3256,36446.0
2024-04-09 11:40:00,67.63,67.66,67.6,67.63,29737.0,65.3353,65.3643,65.3063,65.3353,29737.0
2024-04-09 11:45:00,67.62,67.66,67.61,67.64,52787.0,65.3256,65.3643,65.316,65.345,52787.0
2024-04-09 11:50:00,67.65,67.66,67.62,67.65,37021.0,65.3546,65.3643,65.3256,65.3546,37021.0
2024-04-09 11:55:00,67.65,67.65,67.55,67.59,28019.0,65.3546,65.3546,65.258,65.2967,28019.0
2024-04-09 12:00:00,67.59,67.62,67.52,67.55,29721.0,65.2967,65.3256,65.229,65.258,29721.0
2024-04-09 12:05:00,67.55,67.55,67.46,67.46,22785.0,65.258,65.258,65.1711,65.1711,22785.0
2024-04-09 12:10:00,67.45,67.47,67.43,67.44,26807.0,65.1614,65.1807,65.1421,65.1518,26807.0
2024-04-09 12:15:00,67.44,67.47,67.42,67.44,36298.0,65.1518,65.1807,65.1324,65.1518,36298.0
2024-04-09 12:20:00,67.44,67.48,67.42,67.45,28044.0,65.1518,65.1904,65.1324,65.1614,28044.0
2024-04-09 12:25:00,67.45,67.45,67.4,67.42,22121.0,65.1614,65.1614,65.1131,65.1324,22121.0
2024-04-09 12:30:00,67.42,67.46,67.4,67.45,34277.0,65.1324,65.1711,65.1131,65.1614,34277.0
2024-04-09 12:35:00,67.44,67.46,67.43,67.44,21325.0,65.1518,65.1711,65.1421,65.1518,21325.0
2024-04-09 12:40:00,67.43,67.45,67.39,67.4,18557.0,65.1421,65.1614,65.1034,65.1131,18557.0
2024-04-09 12:45:00,67.39,67.46,67.37,67.44,374932.0,65.1034,65.1711,65.0841,65.1518,374932.0
2024-04-09 12:50:00,67.45,67.51,67.42,67.43,63538.0,65.1614,65.2194,65.1324,65.1421,63538.0
2024-04-09 12:55:00,67.44,67.51,67.43,67.51,17705.0,65.1518,65.2194,65.1421,65.2194,17705.0
2024-04-09 13:00:00,67.52,67.53,67.45,67.47,28735.0,65.229,65.2387,65.1614,65.1807,28735.0
2024-04-09 13:05:00,67.47,67.51,67.45,67.48,37313.0,65.1807,65.2194,65.1614,65.1904,37313.0
2024-04-09 13:10:00,67.49,67.52,67.48,67.5,51235.0,65.2001,65.229,65.1904,65.2097,51235.0
2024-04-09 13:15:00,67.5,67.53,67.48,67.5,45355.0,65.2097,65.2387,65.1904,65.2097,45355.0
2024-04-09 13:20:00,67.51,67.62,67.49,67.54,58076.0,65.2194,65.3256,65.2001,65.2484,58076.0
2024-04-09 13:25:00,67.53,67.56,67.5,67.55,33591.0,65.2387,65.2677,65.2097,65.258,33591.0
2024-04-09 13:30:00,67.56,67.57,67.51,67.55,41722.0,65.2677,65.2773,65.2194,65.258,41722.0
2024-04-09 13:35:00,67.54,67.58,67.5,67.57,62041.0,65.2484,65.287,65.2097,65.2773,62041.0
2024-04-09 13:40:00,67.56,67.64,67.56,67.63,32247.0,65.2677,65.345,65.2677,65.3353,32247.0
2024-04-09 13:45:00,67.64,67.66,67.61,67.63,201665.0,65.345,65.3643,65.316,65.3353,201665.0
2024-04-09 13:50:00,67.63,67.66,67.62,67.65,23035.0,65.3353,65.3643,65.3256,65.3546,23035.0
2024-04-09 13:55:00,67.65,67.69,67.64,67.65,26552.0,65.3546,65.3933,65.345,65.3546,26552.0
2024-04-09 14:00:00,67.64,67.64,67.51,67.53,37146.0,65.345,65.345,65.2194,65.2387,37146.0
2024-04-09 14:05:00,67.53,67.59,67.5,67.56,172814.0,65.2387,65.2967,65.2097,65.2677,172814.0
2024-04-09 14:10:00,67.56,67.58,67.53,67.56,35971.0,65.2677,65.287,65.2387,65.2677,35971.0
2024-04-09 14:15:00,67.56,67.56,67.54,67.56,29784.0,65.2677,65.2677,65.2484,65.2677,29784.0
2024-04-09 14:20:00,67.56,67.57,67.49,67.5,26334.0,65.2677,65.2773,65.2001,65.2097,26334.0
2024-04-09 14:25:00,67.5,67.52,67.49,67.52,25985.0,65.2097,65.229,65.2001,65.229,25985.0
2024-04-09 14:30:00,67.52,67.55,67.49,67.55,36364.0,65.229,65.258,65.2001,65.258,36364.0
2024-04-09 14:35:00,67.55,67.58,67.52,67.53,29109.0,65.258,65.287,65.229,65.2387,29109.0
2024-04-09 14:40:00,67.53,67.62,67.5,67.6,237525.0,65.2387,65.3256,65.2097,65.3063,237525.0
2024-04-09 14:45:00,67.61,67.68,67.59,67.65,19435.0,65.316,65.3836,65.2967,65.3546,19435.0
2024-04-09 14:50:00,67.64,67.67,67.64,67.65,15581.0,65.345,65.3739,65.345,65.3546,15581.0
2024-04-09 14:55:00,67.65,67.65,67.55,67.58,32887.0,65.3546,65.3546,65.258,65.287,32887.0
2024-04-09 15:00:00,67.58,67.59,67.53,67.54,32943.0,65.287,65.2967,65.2387,65.2484,32943.0
2024-04-09 15:05:00,67.53,67.6,67.53,67.6,35321.0,65.2387,65.3063,65.2387,65.3063,35321.0
2024-04-09 15:10:00,67.59,67.62,67.57,67.6,40612.0,65.2967,65.3256,65.2773,65.3063,40612.0
2024-04-09 15:15:00,67.59,67.69,67.58,67.69,51636.0,65.2967,65.3933,65.287,65.3933,51636.0
2024-04-09 15:20:00,67.7,67.73,67.65,67.7,37764.0,65.4029,65.4319,65.3546,65.4029,37764.0
2024-04-09 15:25:00,67.7,67.74,67.64,67.7,84991.0,65.4029,65.4416,65.345,65.4029,84991.0
2024-04-09 15:30:00,67.71,67.81,67.65,67.77,190044.0,65.4126,65.5092,65.3546,65.4706,190044.0
2024-04-09 15:35:00,67.77,67.77,67.67,67.7,102327.0,65.4706,65.4706,65.3739,65.4029,102327.0
2024-04-09 15:40:00,67.7,67.72,67.67,67.72,57672.0,65.4029,65.4223,65.3739,65.4223,57672.0
2024-04-09 15:45:00,67.72,67.72,67.64,67.7,86803.0,65.4223,65.4223,65.345,65.4029,86803.0
2024-04-09 15:50:00,67.71,67.77,67.66,67.73,248923.0,65.4126,65.4706,65.3643,65.4319,248923.0
2024-04-09 15:55:00,67.73,67.86,67.68,67.86,555772.0,65.4319,65.5575,65.3836,65.5575,555772.0
2024-04-10 09:30:00,67.35,67.52,67.0,67.08,189638.0,65.0648,65.229,64.7267,64.804,189638.0
2024-04-10 09:35:00,67.0,67.05,66.55,66.66,72836.0,64.7267,64.775,64.2919,64.3982,72836.0
2024-04-10 09:40:00,66.66,66.72,66.53,66.58,55521.0,64.3982,64.4562,64.2726,64.3209,55521.0
2024-04-10 09:45:00,66.57,66.74,66.55,66.66,122018.0,64.3113,64.4755,64.2919,64.3982,122018.0
2024-04-10 09:50:00,66.66,66.82,66.55,66.81,71001.0,64.3982,64.5528,64.2919,64.5431,71001.0
2024-04-10 09:55:00,66.81,66.91,66.76,66.81,73873.0,64.5431,64.6397,64.4948,64.5431,73873.0
2024-04-10 10:00:00,66.81,66.93,66.81,66.84,81000.0,64.5431,64.6591,64.5431,64.5721,81000.0
2024-04-10 10:05:00,66.83,67.02,66.8,66.97,63247.0,64.5624,64.746,64.5335,64.6977,63247.0
2024-04-10 10:10:00,66.95,67.06,66.93,67.03,33492.0,64.6784,64.7846,64.6591,64.7557,33492.0
2024-04-10 10:15:00,67.04,67.04,66.94,66.96,41316.0,64.7653,64.7653,64.6687,64.688,41316.0
2024-04-10 10:20:00,66.95,66.95,66.87,66.89,52389.0,64.6784,64.6784,64.6011,64.6204,52389.0
2024-04-10 10:25:00,66.88,66.93,66.8,66.86,40506.0,64.6108,64.6591,64.5335,64.5914,40506.0
2024-04-10 10:30:00,66.88,66.96,66.87,66.94,74623.0,64.6108,64.688,64.6011,64.6687,74623.0
2024-04-10 10:35:00,66.95,66.99,66.93,66.94,35286.0,64.6784,64.717,64.6591,64.6687,35286.0
2024-04-10 10:40:00,66.94,66.96,66.73,66.73,47659.0,64.6687,64.688,64.4658,64.4658,47659.0
2024-04-10 10:45:00,66.73,66.82,66.64,66.7,41272.0,64.4658,64.5528,64.3789,64.4369,41272.0
2024-04-10 10:50:00,66.7,66.75,66.64,66.66,41416.0,64.4369,64.4852,64.3789,64.3982,41416.0
2024-04-10 10:55:00,66.67,66.77,66.63,66.75,86502.0,64.4079,64.5045,64.3692,64.4852,86502.0
2024-04-10 11:00:00,66.76,66.85,66.75,66.82,147939.0,64.4948,64.5818,64.4852,64.5528,147939.0
2024-04-10 11:05:00,66.81,66.82,66.61,66.65,69095.0,64.5431,64.5528,64.3499,64.3886,69095.0
2024-04-10 11:10:00,66.66,66.76,66.62,66.76,33641.0,64.3982,64.4948,64.3596,64.4948,33641.0
2024-04-10 11:15:00,66.76,66.77,66.65,66.69,31055.0,64.4948,64.5045,64.3886,64.4272,31055.0
2024-04-10 11:20:00,66.69,66.7,66.63,66.64,46515.0,64.4272,64.4369,64.3692,64.3789,46515.0
2024-04-10 11:25:00,66.64,66.68,66.59,66.64,29993.0,64.3789,64.4175,64.3306,64.3789,29993.0
2024-04-10 11:30:00,66.64,66.66,66.56,66.56,27649.0,64.3789,64.3982,64.3016,64.3016,27649.0
2024-04-10 11:35:00,66.55,66.59,66.5,66.5,28699.0,64.2919,64.3306,64.2436,64.2436,28699.0
2024-04-10 11:40:00,66.5,66.53,66.46,66.5,19548.0,64.2436,64.2726,64.205,64.2436,19548.0
2024-04-10 11:45:00,66.5,66.58,66.48,66.58,44857.0,64.2436,64.3209,64.2243,64.3209,44857.0
2024-04-10 11:50:00,66.58,66.6,66.52,66.56,31836.0,64.3209,64.3403,64.263,64.3016,31836.0
2024-04-10 11:55:00,66.56,66.6,66.54,66.59,24714.0,64.3016,64.3403,64.2823,64.3306,24714.0
2024-04-10 12:00:00,66.59,66.72,66.58,66.71,11697.0,64.3306,64.4562,64.3209,64.4465,11697.0
2024-04-10 12:05:00,66.72,66.74,66.69,66.72,20259.0,64.4562,64.4755,64.4272,64.4562,20259.0
2024-04-10 12:10:00,66.71,66.72,66.64,66.7,29730.0,64.4465,64.4562,64.3789,64.4369,29730.0
2024-04-10 12:15:00,66.7,66.71,66.67,66.68,16267.0,64.4369,64.4465,64.4079,64.4175,16267.0
2024-04-10 12:20:00,66.67,66.68,66.59,66.63,15175.0,64.4079,64.4175,64.3306,64.3692,15175.0
2024-04-10 12:25:00,66.63,66.64,66.58,66.61,11204.0,64.3692,64.3789,64.3209,64.3499,11204.0
2024-04-10 12:30:00,66.6,66.61,66.57,66.59,14919.0,64.3403,64.3499,64.3113,64.3306,14919.0
2024-04-10 12:35:00,66.61,66.61,66.55,66.56,15028.0,64.3499,64.3499,64.2919,64.3016,15028.0
2024-04-10 12:40:00,66.56,66.6,66.54,66.57,11563.0,64.3016,64.3403,64.2823,64.3113,11563.0
2024-04-10 12:45:00,66.56,66.56,66.5,66.52,12664.0,64.3016,64.3016,64.2436,64.263,12664.0
2024-04-10 12:50:00,66.52,66.58,66.51,66.58,14454.0,64.263,64.3209,64.2533,64.3209,14454.0
2024-04-10 12:55:00,66.58,66.62,66.57,66.59,17519.0,64.3209,64.3596,64.3113,64.3306,17519.0
2024-04-10 13:00:00,66.59,66.59,66.42,66.44,40385.0,64.3306,64.3306,64.1664,64.1857,40385.0
2024-04-10 13:05:00,66.44,66.46,66.35,66.35,21516.0,64.1857,64.205,64.0987,64.0987,21516.0
2024-04-10 13:10:00,66.36,66.38,66.32,66.38,22875.0,64.1084,64.1277,64.0698,64.1277,22875.0
2024-04-10 13:15:00,66.37,66.46,66.36,66.44,16927.0,64.1181,64.205,64.1084,64.1857,16927.0
2024-04-10 13:20:00,66.44,66.56,66.42,66.55,27325.0,64.1857,64.3016,64.1664,64.2919,27325.0
2024-04-10 13:25:00,66.53,66.61,66.47,66.48,24347.0,64.2726,64.3499,64.2147,64.2243,24347.0
2024-04-10 13:30:00,66.48,66.53,66.44,66.49,42143.0,64.2243,64.2726,64.1857,64.234,42143.0
2024-04-10 13:35:00,66.5,66.51,66.42,66.42,20070.0,64.2436,64.2533,64.1664,64.1664,20070.0
2024-04-10 13:40:00,66.42,66.5,66.38,66.44,26742.0,64.1664,64.2436,64.1277,64.1857,26742.0
2024-04-10 13:45:00,66.45,66.53,66.42,66.53,22440.0,64.1953,64.2726,64.1664,64.2726,22440.0
2024-04-10 13:50:00,66.53,66.56,66.5,66.56,17214.0,64.2726,64.3016,64.2436,64.3016,17214.0
2024-04-10 13:55:00,66.56,66.65,66.54,66.56,37428.0,64.3016,64.3886,64.2823,64.3016,37428.0
2024-04-10 14:00:00,66.57,66.65,66.54,66.64,20187.0,64.3113,64.3886,64.2823,64.3789,20187.0
2024-04-10 14:05:00,66.64,66.68,66.6,66.66,22812.0,64.3789,64.4175,64.3403,64.3982,22812.0
2024-04-10 14:10:00,66.66,66.7,66.63,66.67,17062.0,64.3982,64.4369,64.3692,64.4079,17062.0
2024-04-10 14:15:00,66.67,66.7,66.65,66.66,27330.0,64.4079,64.4369,64.3886,64.3982,27330.0
2024-04-10 14:20:00,66.66,66.71,66.56,66.59,29590.0,64.3982,64.4465,64.3016,64.3306,29590.0
2024-04-10 14:25:00,66.59,66.66,66.58,66.59,20964.0,64.3306,64.3982,64.3209,64.3306,20964.0
2024-04-10 14:30:00,66.59,66.66,66.57,66.65,23990.0,64.3306,64.3982,64.3113,64.3886,23990.0
2024-04-10 14:35:00,66.65,66.65,66.57,66.61,22650.0,64.3886,64.3886,64.3113,64.3499,22650.0
2024-04-10 14:40:00,66.61,66.72,66.59,66.72,36008.0,64.3499,64.4562,64.3306,64.4562,36008.0
2024-04-10 14:45:00,66.72,66.74,66.67,66.7,20241.0,64.4562,64.4755,64.4079,64.4369,20241.0
2024-04-10 14:50:00,66.7,66.74,66.66,66.68,28831.0,64.4369,64.4755,64.3982,64.4175,28831.0
2024-04-10 14:55:00,66.67,66.68,66.59,66.64,24565.0,64.4079,64.4175,64.3306,64.3789,24565.0
2024-04-10 15:00:00,66.63,66.68,66.62,66.66,25964.0,64.3692,64.4175,64.3596,64.3982,25964.0
2024-04-10 15:05:00,66.67,66.71,66.65,66.7,25565.0,64.4079,64.4465,64.3886,64.4369,25565.0
2024-04-10 15:10:00,66.71,66.76,66.69,66.76,42612.0,64.4465,64.4948,64.4272,64.4948,42612.0
2024-04-10 15:15:00,66.76,66.83,66.75,66.81,35558.0,64.4948,64.5624,64.4852,64.5431,35558.0
2024-04-10 15:20:00,66.81,66.86,66.77,66.85,43258.0,64.5431,64.5914,64.5045,64.5818,43258.0
2024-04-10 15:25:00,66.85,66.85,66.8,66.84,42638.0,64.5818,64.5818,64.5335,64.5721,42638.0
2024-04-10 15:30:00,66.84,66.85,66.72,66.74,46326.0,64.5721,64.5818,64.4562,64.4755,46326.0
2024-04-10 15:35:00,66.75,66.76,66.69,66.73,68780.0,64.4852,64.4948,64.4272,64.4658,68780.0
2024-04-10 15:40:00,66.73,66.79,66.67,66.78,71221.0,64.4658,64.5238,64.4079,64.5141,71221.0
2024-04-10 15:45:00,66.78,66.82,66.72,66.73,98652.0,64.5141,64.5528,64.4562,64.4658,98652.0
2024-04-10 15:50:00,66.73,66.74,66.62,66.67,197510.0,64.4658,64.4755,64.3596,64.4079,197510.0
2024-04-10 15:55:00,66.66,66.75,66.64,66.66,424375.0,64.3982,64.4852,64.3789,64.3982,424375.0
2024-04-11 09:30:00,67.1,67.25,66.85,66.94,195191.0,64.8233,64.9682,64.5818,64.6687,195191.0
2024-04-11 09:35:00,66.91,66.93,66.75,66.76,43272.0,64.6397,64.6591,64.4852,64.4948,43272.0
2024-04-11 09:40:00,66.76,66.87,66.7,66.84,38655.0,64.4948,64.6011,64.4369,64.5721,38655.0
2024-04-11 09:45:00,66.84,66.91,66.73,66.8,82462.0,64.5721,64.6397,64.4658,64.5335,82462.0
2024-04-11 09:50:00,66.79,66.88,66.77,66.87,27602.0,64.5238,64.6108,64.5045,64.6011,27602.0
2024-04-11 09:55:00,66.87,66.88,66.77,66.8,39583.0,64.6011,64.6108,64.5045,64.5335,39583.0
2024-04-11 10:00:00,66.79,66.81,66.64,66.66,117832.0,64.5238,64.5431,64.3789,64.3982,117832.0
2024-04-11 10:05:00,66.67,66.75,66.66,66.75,32089.0,64.4079,64.4852,64.3982,64.4852,32089.0
2024-04-11 10:10:00,66.75,66.81,66.68,66.75,51045.0,64.4852,64.5431,64.4175,64.4852,51045.0
2024-04-11 10:15:00,66.78,66.79,66.64,66.67,46860.0,64.5141,64.5238,64.3789,64.4079,46860.0
2024-04-11 10:20:00,66.67,66.71,66.64,66.7,41498.0,64.4079,64.4465,64.3789,64.4369,41498.0
2024-04-11 10:25:00,66.69,66.7,66.59,66.61,87390.0,64.4272,64.4369,64.3306,64.3499,87390.0
2024-04-11 10:30:00,66.61,66.65,66.53,66.58,39623.0,64.3499,64.3886,64.2726,64.3209,39623.0
2024-04-11 10:35:00,66.57,66.61,66.51,66.58,34887.0,64.3113,64.3499,64.2533,64.3209,34887.0
2024-04-11 10:40:00,66.57,66.63,66.56,66.63,55579.0,64.3113,64.3692,64.3016,64.3692,55579.0
2024-04-11 10:45:00,66.63,66.7,66.59,66.59,54986.0,64.3692,64.4369,64.3306,64.3306,54986.0
2024-04-11 10:50:00,66.61,66.67,66.59,66.64,35896.0,64.3499,64.4079,64.3306,64.3789,35896.0
2024-04-11 10:55:00,66.63,66.7,66.6,66.7,51596.0,64.3692,64.4369,64.3403,64.4369,51596.0
2024-04-11 11:00:00,66.69,66.71,66.61,66.7,45979.0,64.4272,64.4465,64.3499,64.4369,45979.0
2024-04-11 11:05:00,66.7,66.71,66.6,66.6,48937.0,64.4369,64.4465,64.3403,64.3403,48937.0
2024-04-11 11:10:00,66.59,66.64,66.46,66.48,95646.0,64.3306,64.3789,64.205,64.2243,95646.0
2024-04-11 11:15:00,66.47,66.53,66.47,66.52,81227.0,64.2147,64.2726,64.2147,64.263,81227.0
2024-04-11 11:20:00,66.52,66.54,66.43,66.44,54014.0,64.263,64.2823,64.176,64.1857,54014.0
2024-04-11 11:25:00,66.43,66.43,66.35,66.37,45148.0,64.176,64.176,64.0987,64.1181,45148.0
2024-04-11 11:30:00,66.38,66.42,66.33,66.4,43262.0,64.1277,64.1664,64.0794,64.147,43262.0
2024-04-11 11:35:00,66.4,66.53,66.39,66.48,47663.0,64.147,64.2726,64.1374,64.2243,47663.0
2024-04-11 11:40:00,66.49,66.54,66.47,66.5,46695.0,64.234,64.2823,64.2147,64.2436,46695.0
2024-04-11 11:45:00,66.51,66.52,66.48,66.49,66080.0,64.2533,64.263,64.2243,64.234,66080.0
2024-04-11 11:50:00,66.49,66.56,66.49,66.55,36164.0,64.234,64.3016,64.234,64.2919,36164.0
2024-04-11 11:55:00,66.56,66.66,66.54,66.65,40443.0,64.3016,64.3982,64.2823,64.3886,40443.0
2024-04-11 12:00:00,66.65,66.68,66.57,66.58,33386.0,64.3886,64.4175,64.3113,64.3209,33386.0
2024-04-11 12:05:00,66.58,66.59,66.5,66.51,37431.0,64.3209,64.3306,64.2436,64.2533,37431.0
2024-04-11 12:10:00,66.5,66.57,66.5,66.53,62218.0,64.2436,64.3113,64.2436,64.2726,62218.0
2024-04-11 12:15:00,66.53,66.54,66.45,66.5,130336.0,64.2726,64.2823,64.1953,64.2436,130336.0
2024-04-11 12:20:00,66.49,66.5,66.44,66.49,58570.0,64.234,64.2436,64.1857,64.234,58570.0
2024-04-11 12:25:00,66.48,66.49,66.35,66.35,90991.0,64.2243,64.234,64.0987,64.0987,90991.0
2024-04-11 12:30:00,66.34,66.35,66.27,66.31,80275.0,64.0891,64.0987,64.0214,64.0601,80275.0
2024-04-11 12:35:00,66.31,66.32,66.2,66.23,94941.0,64.0601,64.0698,63.9538,63.9828,94941.0
2024-04-11 12:40:00,66.23,66.34,66.22,66.31,70753.0,63.9828,64.0891,63.9731,64.0601,70753.0
2024-04-11 12:45:00,66.3,66.33,66.28,66.32,60889.0,64.0504,64.0794,64.0311,64.0698,60889.0
2024-04-11 12:50:00,66.31,66.31,66.26,66.28,93027.0,64.0601,64.0601,64.0118,64.0311,93027.0
2024-04-11 12:55:00,66.3,66.3,66.25,66.28,73817.0,64.0504,64.0504,64.0021,64.0311,73817.0
2024-04-11 13:00:00,66.28,66.36,66.25,66.34,110505.0,64.0311,64.1084,64.0021,64.0891,110505.0
2024-04-11 13:05:00,66.34,66.59,66.32,66.56,85739.0,64.0891,64.3306,64.0698,64.3016,85739.0
2024-04-11 13:10:00,66.56,66.59,66.49,66.55,46050.0,64.3016,64.3306,64.234,64.2919,46050.0
2024-04-11 13:15:00,66.55,66.56,66.48,66.56,98385.0,64.2919,64.3016,64.2243,64.3016,98385.0
2024-04-11 13:20:00,66.56,66.6,66.5,66.5,64307.0,64.3016,64.3403,64.2436,64.2436,64307.0
2024-04-11 13:25:00,66.51,66.63,66.5,66.56,175407.0,64.2533,64.3692,64.2436,64.3016,175407.0
2024-04-11 13:30:00,66.57,66.64,66.55,66.62,98747.0,64.3113,64.3789,64.2919,64.3596,98747.0
2024-04-11 13:35:00,66.62,66.64,66.57,66.57,97717.0,64.3596,64.3789,64.3113,64.3113,97717.0
2024-04-11 13:40:00,66.57,66.64,66.55,66.62,85177.0,64.3113,64.3789,64.2919,64.3596,85177.0
2024-04-11 13:45:00,66.62,66.64,66.58,66.61,86482.0,64.3596,64.3789,64.3209,64.3499,86482.0
2024-04-11 13:50:00,66.61,66.68,66.6,66.65,86434.0,64.3499,64.4175,64.3403,64.3886,86434.0
2024-04-11 13:55:00,66.65,66.66,66.56,66.6,78900.0,64.3886,64.3982,64.3016,64.3403,78900.0
2024-04-11 14:00:00,66.61,66.65,66.58,66.64,116171.0,64.3499,64.3886,64.3209,64.3789,116171.0
2024-04-11 14:05:00,66.64,66.72,66.62,66.7,101378.0,64.3789,64.4562,64.3596,64.4369,101378.0
2024-04-11 14:10:00,66.7,66.74,66.67,66.71,120684.0,64.4369,64.4755,64.4079,64.4465,120684.0
2024-04-11 14:15:00,66.72,66.81,66.71,66.76,97465.0,64.4562,64.5431,64.4465,64.4948,97465.0
2024-04-11 14:20:00,66.76,66.91,66.74,66.91,54150.0,64.4948,64.6397,64.4755,64.6397,54150.0
2024-04-11 14:25:00,66.91,66.95,66.86,66.87,109333.0,64.6397,64.6784,64.5914,64.6011,109333.0
2024-04-11 14:30:00,66.86,67.01,66.86,67.0,92037.0,64.5914,64.7363,64.5914,64.7267,92037.0
2024-04-11 14:35:00,67.01,67.09,66.98,67.03,90951.0,64.7363,64.8136,64.7074,64.7557,90951.0
2024-04-11 14:40:00,67.03,67.03,66.97,67.01,58038.0,64.7557,64.7557,64.6977,64.7363,58038.0
2024-04-11 14:45:00,67.01,67.01,66.94,66.97,44049.0,64.7363,64.7363,64.6687,64.6977,44049.0
2024-04-11 14:50:00,66.97,66.98,66.92,66.95,47340.0,64.6977,64.7074,64.6494,64.6784,47340.0
2024-04-11 14:55:00,66.95,67.01,66.94,66.99,48202.0,64.6784,64.7363,64.6687,64.717,48202.0
2024-04-11 15:00:00,67.0,67.08,66.99,67.05,75294.0,64.7267,64.804,64.717,64.775,75294.0
2024-04-11 15:05:00,67.05,67.09,67.03,67.08,46064.0,64.775,64.8136,64.7557,64.804,46064.0
2024-04-11 15:10:00,67.08,67.08,66.98,66.99,67778.0,64.804,64.804,64.7074,64.717,67778.0
2024-04-11 15:15:00,66.99,67.03,66.97,67.02,61891.0,64.717,64.7557,64.6977,64.746,61891.0
2024-04-11 15:20:00,67.01,67.07,67.0,67.06,78766.0,64.7363,64.7943,64.7267,64.7846,78766.0
2024-04-11 15:25:00,67.06,67.07,66.99,67.02,86993.0,64.7846,64.7943,64.717,64.746,86993.0
2024-04-11 15:30:00,67.01,67.01,66.94,66.97,85621.0,64.7363,64.7363,64.6687,64.6977,85621.0
2024-04-11 15:35:00,66.97,66.97,66.89,66.94,51728.0,64.6977,64.6977,64.6204,64.6687,51728.0
2024-04-11 15:40:00,66.95,66.95,66.87,66.88,67392.0,64.6784,64.6784,64.6011,64.6108,67392.0
2024-04-11 15:45:00,66.88,66.9,66.83,66.84,115385.0,64.6108,64.6301,64.5624,64.5721,115385.0
2024-04-11 15:50:00,66.84,66.88,66.74,66.85,271472.0,64.5721,64.6108,64.4755,64.5818,271472.0
2024-04-11 15:55:00,66.86,66.88,66.77,66.77,459567.0,64.5914,64.6108,64.5045,64.5045,459567.0
2024-04-12 09:30:00,66.45,66.47,66.27,66.34,137648.0,64.1953,64.2147,64.0214,64.0891,137648.0
2024-04-12 09:35:00,66.35,66.51,66.31,66.51,41902.0,64.0987,64.2533,64.0601,64.2533,41902.0
2024-04-12 09:40:00,66.52,66.53,66.36,66.37,31796.0,64.263,64.2726,64.1084,64.1181,31796.0
2024-04-12 09:45:00,66.36,66.42,66.3,66.37,40906.0,64.1084,64.1664,64.0504,64.1181,40906.0
2024-04-12 09:50:00,66.38,66.44,66.27,66.31,50177.0,64.1277,64.1857,64.0214,64.0601,50177.0
2024-04-12 09:55:00,66.31,66.31,66.23,66.25,44686.0,64.0601,64.0601,63.9828,64.0021,44686.0
2024-04-12 10:00:00,66.25,66.31,66.17,66.22,73189.0,64.0021,64.0601,63.9248,63.9731,73189.0
2024-04-12 10:05:00,66.23,66.33,66.2,66.31,47303.0,63.9828,64.0794,63.9538,64.0601,47303.0
2024-04-12 10:10:00,66.32,66.4,66.3,66.4,33326.0,64.0698,64.147,64.0504,64.147,33326.0
2024-04-12 10:15:00,66.39,66.42,66.33,66.36,29715.0,64.1374,64.1664,64.0794,64.1084,29715.0
2024-04-12 10:20:00,66.36,66.36,66.23,66.28,43055.0,64.1084,64.1084,63.9828,64.0311,43055.0
2024-04-12 10:25:00,66.28,66.32,66.19,66.23,37354.0,64.0311,64.0698,63.9442,63.9828,37354.0
2024-04-12 10:30:00,66.23,66.25,66.18,66.19,43309.0,63.9828,64.0021,63.9345,63.9442,43309.0
2024-04-12 10:35:00,66.18,66.19,66.11,66.17,39653.0,63.9345,63.9442,63.8669,63.9248,39653.0
2024-04-12 10:40:00,66.17,66.25,66.16,66.23,40095.0,63.9248,64.0021,63.9152,63.9828,40095.0
2024-04-12 10:45:00,66.23,66.26,66.16,66.19,20084.0,63.9828,64.0118,63.9152,63.9442,20084.0
2024-04-12 10:50:00,66.19,66.26,66.18,66.22,33547.0,63.9442,64.0118,63.9345,63.9731,33547.0
2024-04-12 10:55:00,66.23,66.24,66.15,66.16,42055.0,63.9828,63.9925,63.9055,63.9152,42055.0
2024-04-12 11:00:00,66.16,66.26,66.14,66.25,18728.0,63.9152,64.0118,63.8959,64.0021,18728.0
2024-04-12 11:05:00,66.24,66.24,66.13,66.15,18332.0,63.9925,63.9925,63.8862,63.9055,18332.0
2024-04-12 11:10:00,66.15,66.24,66.12,66.23,42932.0,63.9055,63.9925,63.8765,63.9828,42932.0
2024-04-12 11:15:00,66.23,66.28,66.19,66.23,55152.0,63.9828,64.0311,63.9442,63.9828,55152.0
2024-04-12 11:20:00,66.22,66.22,66.13,66.15,20837.0,63.9731,63.9731,63.8862,63.9055,20837.0
2024-04-12 11:25:00,66.15,66.17,66.12,66.16,16144.0,63.9055,63.9248,63.8765,63.9152,16144.0
2024-04-12 11:30:00,66.17,66.18,66.1,66.16,23669.0,63.9248,63.9345,63.8572,63.9152,23669.0
2024-04-12 11:35:00,66.16,66.17,66.12,66.15,15580.0,63.9152,63.9248,63.8765,63.9055,15580.0
2024-04-12 11:40:00,66.14,66.18,66.12,66.15,26150.0,63.8959,63.9345,63.8765,63.9055,26150.0
2024-04-12 11:45:00,66.16,66.25,66.15,66.23,37616.0,63.9152,64.0021,63.9055,63.9828,37616.0
2024-04-12 11:50:00,66.24,66.24,66.19,66.22,20895.0,63.9925,63.9925,63.9442,63.9731,20895.0
2024-04-12 11:55:00,66.22,66.24,66.21,66.22,15832.0,63.9731,63.9925,63.9635,63.9731,15832.0
2024-04-12 12:00:00,66.23,66.28,66.2,66.23,40653.0,63.9828,64.0311,63.9538,63.9828,40653.0
2024-04-12 12:05:00,66.23,66.31,66.22,66.3,29555.0,63.9828,64.0601,63.9731,64.0504,29555.0
2024-04-12 12:10:00,66.3,66.31,66.25,66.29,13259.0,64.0504,64.0601,64.0021,64.0408,13259.0
2024-04-12 12:15:00,66.3,66.34,66.19,66.2,34890.0,64.0504,64.0891,63.9442,63.9538,34890.0
2024-04-12 12:20:00,66.2,66.28,66.2,66.26,15795.0,63.9538,64.0311,63.9538,64.0118,15795.0
2024-04-12 12:25:00,66.26,66.29,66.25,66.27,18164.0,64.0118,64.0408,64.0021,64.0214,18164.0
2024-04-12 12:30:00,66.27,66.28,66.14,66.2,52582.0,64.0214,64.0311,63.8959,63.9538,52582.0
2024-04-12 12:35:00,66.2,66.2,66.11,66.14,19812.0,63.9538,63.9538,63.8669,63.8959,19812.0
2024-04-12 12:40:00,66.15,66.18,66.11,66.12,26265.0,63.9055,63.9345,63.8669,63.8765,26265.0
2024-04-12 12:45:00,66.12,66.15,66.08,66.1,26559.0,63.8765,63.9055,63.8379,63.8572,26559.0
2024-04-12 12:50:00,66.09,66.13,66.08,66.11,13308.0,63.8476,63.8862,63.8379,63.8669,13308.0
2024-04-12 12:55:00,66.11,66.11,66.07,66.11,19520.0,63.8669,63.8669,63.8282,63.8669,19520.0
2024-04-12 13:00:00,66.11,66.16,66.09,66.13,28168.0,63.8669,63.9152,63.8476,63.8862,28168.0
2024-04-12 13:05:00,66.13,66.15,66.08,66.1,26603.0,63.8862,63.9055,63.8379,63.8572,26603.0
2024-04-12 13:10:00,66.11,66.14,66.1,66.11,17514.0,63.8669,63.8959,63.8572,63.8669,17514.0
2024-04-12 13:15:00,66.11,66.18,66.1,66.13,25793.0,63.8669,63.9345,63.8572,63.8862,25793.0
2024-04-12 13:20:00,66.14,66.14,66.06,66.06,21546.0,63.8959,63.8959,63.8186,63.8186,21546.0
2024-04-12 13:25:00,66.06,66.11,66.05,66.07,30004.0,63.8186,63.8669,63.8089,63.8282,30004.0
2024-04-12 13:30:00,66.07,66.07,66.02,66.06,22383.0,63.8282,63.8282,63.7799,63.8186,22383.0
2024-04-12 13:35:00,66.06,66.08,66.01,66.05,20516.0,63.8186,63.8379,63.7703,63.8089,20516.0
2024-04-12 13:40:00,66.06,66.17,66.06,66.16,26605.0,63.8186,63.9248,63.8186,63.9152,26605.0
2024-04-12 13:45:00,66.17,66.26,66.15,66.26,38149.0,63.9248,64.0118,63.9055,64.0118,38149.0
2024-04-12 13:50:00,66.27,66.31,66.26,66.28,38866.0,64.0214,64.0601,64.0118,64.0311,38866.0
2024-04-12 13:55:00,66.28,66.31,66.24,66.28,41388.0,64.0311,64.0601,63.9925,64.0311,41388.0
2024-04-12 14:00:00,66.27,66.27,66.17,66.25,56437.0,64.0214,64.0214,63.9248,64.0021,56437.0
2024-04-12 14:05:00,66.24,66.38,66.23,66.36,28701.0,63.9925,64.1277,63.9828,64.1084,28701.0
2024-04-12 14:10:00,66.35,66.39,66.33,66.33,22175.0,64.0987,64.1374,64.0794,64.0794,22175.0
2024-04-12 14:15:00,66.32,66.36,66.32,66.36,23209.0,64.0698,64.1084,64.0698,64.1084,23209.0
2024-04-12 14:20:00,66.35,66.41,66.34,66.4,29137.0,64.0987,64.1567,64.0891,64.147,29137.0
2024-04-12 14:25:00,66.4,66.42,66.37,66.42,39597.0,64.147,64.1664,64.1181,64.1664,39597.0
2024-04-12 14:30:00,66.42,66.43,66.34,66.34,50083.0,64.1664,64.176,64.0891,64.0891,50083.0
2024-04-12 14:35:00,66.35,66.41,66.33,66.4,40066.0,64.0987,64.1567,64.0794,64.147,40066.0
2024-04-12 14:40:00,66.4,66.47,66.37,66.37,37677.0,64.147,64.2147,64.1181,64.1181,37677.0
2024-04-12 14:45:00,66.38,66.39,66.34,66.38,31985.0,64.1277,64.1374,64.0891,64.1277,31985.0
2024-04-12 14:50:00,66.39,66.45,66.38,66.45,34998.0,64.1374,64.1953,64.1277,64.1953,34998.0
2024-04-12 14:55:00,66.44,66.47,66.38,66.39,52445.0,64.1857,64.2147,64.1277,64.1374,52445.0
2024-04-12 15:00:00,66.38,66.46,66.36,66.45,51680.0,64.1277,64.205,64.1084,64.1953,51680.0
2024-04-12 15:05:00,66.45,66.48,66.41,66.45,46406.0,64.1953,64.2243,64.1567,64.1953,46406.0
2024-04-12 15:10:00,66.46,66.49,66.41,66.43,48707.0,64.205,64.234,64.1567,64.176,48707.0
2024-04-12 15:15:00,66.42,66.51,66.41,66.48,135714.0,64.1664,64.2533,64.1567,64.2243,135714.0
2024-04-12 15:20:00,66.48,66.49,66.41,66.45,70576.0,64.2243,64.234,64.1567,64.1953,70576.0
2024-04-12 15:25:00,66.45,66.51,66.45,66.46,88920.0,64.1953,64.2533,64.1953,64.205,88920.0
2024-04-12 15:30:00,66.46,66.57,66.45,66.56,145157.0,64.205,64.3113,64.1953,64.3016,145157.0
2024-04-12 15:35:00,66.56,66.61,66.5,66.51,440716.0,64.3016,64.3499,64.2436,64.2533,440716.0
2024-04-12 15:40:00,66.51,66.59,66.5,66.59,146070.0,64.2533,64.3306,64.2436,64.3306,146070.0
2024-04-12 15:45:00,66.59,66.65,66.53,66.61,156073.0,64.3306,64.3886,64.2726,64.3499,156073.0
2024-04-12 15:50:00,66.61,66.62,66.51,66.61,294187.0,64.3499,64.3596,64.2533,64.3499,294187.0
2024-04-12 15:55:00,66.61,66.73,66.61,66.71,507631.0,64.3499,64.4658,64.3499,64.4465,507631.0
2024-04-15 09:30:00,67.23,67.38,67.06,67.14,154711.0,64.9489,65.0938,64.7846,64.8619,154711.0
2024-04-15 09:35:00,67.14,67.19,66.79,66.79,79668.0,64.8619,64.9102,64.5238,64.5238,79668.0
2024-04-15 09:40:00,66.81,66.91,66.72,66.86,53664.0,64.5431,64.6397,64.4562,64.5914,53664.0
2024-04-15 09:45:00,66.85,66.88,66.72,66.79,53361.0,64.5818,64.6108,64.4562,64.5238,53361.0
2024-04-15 09:50:00,66.79,66.81,66.74,66.78,50666.0,64.5238,64.5431,64.4755,64.5141,50666.0
2024-04-15 09:55:00,66.78,66.84,66.63,66.65,105951.0,64.5141,64.5721,64.3692,64.3886,105951.0
2024-04-15 10:00:00,66.65,66.66,66.36,66.4,129218.0,64.3886,64.3982,64.1084,64.147,129218.0
2024-04-15 10:05:00,66.4,66.42,66.28,66.3,51464.0,64.147,64.1664,64.0311,64.0504,51464.0
2024-04-15 10:10:00,66.27,66.3,66.13,66.2,84406.0,64.0214,64.0504,63.8862,63.9538,84406.0
2024-04-15 10:15:00,66.2,66.28,66.16,66.19,60958.0,63.9538,64.0311,63.9152,63.9442,60958.0
2024-04-15 10:20:00,66.19,66.22,66.11,66.17,132456.0,63.9442,63.9731,63.8669,63.9248,132456.0
2024-04-15 10:25:00,66.17,66.18,65.99,66.0,54843.0,63.9248,63.9345,63.7509,63.7606,54843.0
2024-04-15 10:30:00,66.01,66.16,65.94,66.03,59282.0,63.7703,63.9152,63.7026,63.7896,59282.0
2024-04-15 10:35:00,66.02,66.11,66.0,66.02,35389.0,63.7799,63.8669,63.7606,63.7799,35389.0
2024-04-15 10:40:00,66.03,66.05,65.95,66.03,64242.0,63.7896,63.8089,63.7123,63.7896,64242.0
2024-04-15 10:45:00,66.04,66.05,65.91,66.02,58160.0,63.7993,63.8089,63.6737,63.7799,58160.0
2024-04-15 10:50:00,66.02,66.05,65.95,65.96,42366.0,63.7799,63.8089,63.7123,63.722,42366.0
2024-04-15 10:55:00,65.95,66.02,65.88,65.89,50893.0,63.7123,63.7799,63.6447,63.6543,50893.0
2024-04-15 11:00:00,65.9,65.99,65.89,65.95,58045.0,63.664,63.7509,63.6543,63.7123,58045.0
2024-04-15 11:05:00,65.95,65.97,65.85,65.86,57556.0,63.7123,63.7316,63.6157,63.6254,57556.0
2024-04-15 11:10:00,65.86,65.89,65.78,65.79,104031.0,63.6254,63.6543,63.5481,63.5577,104031.0
2024-04-15 11:15:00,65.8,65.82,65.64,65.69,153849.0,63.5674,63.5867,63.4128,63.4611,153849.0
2024-04-15 11:20:00,65.69,65.7,65.59,65.59,212018.0,63.4611,63.4708,63.3645,63.3645,212018.0
2024-04-15 11:25:00,65.59,65.72,65.59,65.69,94388.0,63.3645,63.4901,63.3645,63.4611,94388.0
2024-04-15 11:30:00,65.68,65.69,65.54,65.66,93601.0,63.4515,63.4611,63.3162,63.4321,93601.0
2024-04-15 11:35:00,65.67,65.69,65.64,65.66,62808.0,63.4418,63.4611,63.4128,63.4321,62808.0
2024-04-15 11:40:00,65.66,65.73,65.62,65.73,73194.0,63.4321,63.4998,63.3935,63.4998,73194.0
2024-04-15 11:45:00,65.73,65.77,65.66,65.7,52184.0,63.4998,63.5384,63.4321,63.4708,52184.0
2024-04-15 11:50:00,65.7,65.79,65.69,65.73,34581.0,63.4708,63.5577,63.4611,63.4998,34581.0
2024-04-15 11:55:00,65.73,65.77,65.67,65.67,36192.0,63.4998,63.5384,63.4418,63.4418,36192.0
2024-04-15 12:00:00,65.68,65.81,65.68,65.81,33958.0,63.4515,63.5771,63.4515,63.5771,33958.0
2024-04-15 12:05:00,65.81,65.81,65.73,65.73,26853.0,63.5771,63.5771,63.4998,63.4998,26853.0
2024-04-15 12:10:00,65.74,65.76,65.69,65.73,44285.0,63.5094,63.5288,63.4611,63.4998,44285.0
2024-04-15 12:15:00,65.72,65.75,65.65,65.65,41024.0,63.4901,63.5191,63.4225,63.4225,41024.0
2024-04-15 12:20:00,65.64,65.67,65.51,65.51,50605.0,63.4128,63.4418,63.2872,63.2872,50605.0
2024-04-15 12:25:00,65.52,65.52,65.46,65.49,53652.0,63.2969,63.2969,63.2389,63.2679,53652.0
2024-04-15 12:30:00,65.49,65.55,65.45,65.53,48410.0,63.2679,63.3259,63.2293,63.3066,48410.0
2024-04-15 12:35:00,65.53,65.56,65.49,65.52,32540.0,63.3066,63.3355,63.2679,63.2969,32540.0
2024-04-15 12:40:00,65.52,65.55,65.48,65.5,23619.0,63.2969,63.3259,63.2583,63.2776,23619.0
2024-04-15 12:45:00,65.49,65.56,65.49,65.51,33227.0,63.2679,63.3355,63.2679,63.2872,33227.0
2024-04-15 12:50:00,65.5,65.56,65.49,65.55,21618.0,63.2776,63.3355,63.2679,63.3259,21618.0
2024-04-15 12:55:00,65.55,65.63,65.54,65.62,38763.0,63.3259,63.4032,63.3162,63.3935,38763.0
2024-04-15 13:00:00,65.61,65.67,65.56,65.66,18930.0,63.3838,63.4418,63.3355,63.4321,18930.0
2024-04-15 13:05:00,65.66,65.69,65.62,65.62,22024.0,63.4321,63.4611,63.3935,63.3935,22024.0
2024-04-15 13:10:00,65.61,65.61,65.55,65.59,37406.0,63.3838,63.3838,63.3259,63.3645,37406.0
2024-04-15 13:15:00,65.59,65.62,65.52,65.53,29120.0,63.3645,63.3935,63.2969,63.3066,29120.0
2024-04-15 13:20:00,65.53,65.53,65.45,65.5,39367.0,63.3066,63.3066,63.2293,63.2776,39367.0
2024-04-15 13:25:00,65.51,65.52,65.4,65.41,37153.0,63.2872,63.2969,63.181,63.1906,37153.0
2024-04-15 13:30:00,65.4,65.41,65.3,65.36,59038.0,63.181,63.1906,63.0844,63.1423,59038.0
2024-04-15 13:35:00,65.36,65.49,65.35,65.45,37520.0,63.1423,63.2679,63.1327,63.2293,37520.0
2024-04-15 13:40:00,65.45,65.51,65.41,65.42,52725.0,63.2293,63.2872,63.1906,63.2003,52725.0
2024-04-15 13:45:00,65.41,65.45,65.34,65.34,52081.0,63.1906,63.2293,63.123,63.123,52081.0
2024-04-15 13:50:00,65.34,65.38,65.29,65.35,54478.0,63.123,63.1616,63.0747,63.1327,54478.0
2024-04-15 13:55:00,65.34,65.35,65.28,65.28,38567.0,63.123,63.1327,63.065,63.065,38567.0
2024-04-15 14:00:00,65.27,65.37,65.21,65.35,92224.0,63.0554,63.152,62.9974,63.1327,92224.0
2024-04-15 14:05:00,65.34,65.44,65.34,65.43,36835.0,63.123,63.2196,63.123,63.21,36835.0
2024-04-15 14:10:00,65.42,65.43,65.32,65.38,84832.0,63.2003,63.21,63.1037,63.1616,84832.0
2024-04-15 14:15:00,65.38,65.5,65.37,65.48,50019.0,63.1616,63.2776,63.152,63.2583,50019.0
2024-04-15 14:20:00,65.48,65.52,65.46,65.5,36870.0,63.2583,63.2969,63.2389,63.2776,36870.0
2024-04-15 14:25:00,65.5,65.53,65.49,65.49,31876.0,63.2776,63.3066,63.2679,63.2679,31876.0
2024-04-15 14:30:00,65.48,65.55,65.47,65.53,50446.0,63.2583,63.3259,63.2486,63.3066,50446.0
2024-04-15 14:35:00,65.54,65.61,65.54,65.55,34911.0,63.3162,63.3838,63.3162,63.3259,34911.0
2024-04-15 14:40:00,65.56,65.63,65.54,65.56,40569.0,63.3355,63.4032,63.3162,63.3355,40569.0
2024-04-15 14:45:00,65.56,65.57,65.5,65.52,30323.0,63.3355,63.3452,63.2776,63.2969,30323.0
2024-04-15 14:50:00,65.52,65.54,65.41,65.42,40336.0,63.2969,63.3162,63.1906,63.2003,40336.0
2024-04-15 14:55:00,65.42,65.54,65.42,65.52,44061.0,63.2003,63.3162,63.2003,63.2969,44061.0
2024-04-15 15:00:00,65.52,65.6,65.51,65.59,66653.0,63.2969,63.3742,63.2872,63.3645,66653.0
2024-04-15 15:05:00,65.58,65.68,65.56,65.67,70142.0,63.3549,63.4515,63.3355,63.4418,70142.0
2024-04-15 15:10:00,65.67,65.67,65.58,65.59,50151.0,63.4418,63.4418,63.3549,63.3645,50151.0
2024-04-15 15:15:00,65.59,65.63,65.51,65.54,67955.0,63.3645,63.4032,63.2872,63.3162,67955.0
2024-04-15 15:20:00,65.54,65.6,65.53,65.58,56885.0,63.3162,63.3742,63.3066,63.3549,56885.0
2024-04-15 15:25:00,65.57,65.62,65.56,65.59,44879.0,63.3452,63.3935,63.3355,63.3645,44879.0
2024-04-15 15:30:00,65.59,65.77,65.59,65.72,165517.0,63.3645,63.5384,63.3645,63.4901,165517.0
2024-04-15 15:35:00,65.72,65.76,65.69,65.75,160476.0,63.4901,63.5288,63.4611,63.5191,160476.0
2024-04-15 15:40:00,65.76,65.77,65.71,65.75,137369.0,63.5288,63.5384,63.4805,63.5191,137369.0
2024-04-15 15:45:00,65.75,65.87,65.74,65.86,133437.0,63.5191,63.635,63.5094,63.6254,133437.0
2024-04-15 15:50:00,65.86,65.89,65.79,65.88,240673.0,63.6254,63.6543,63.5577,63.6447,240673.0
2024-04-15 15:55:00,65.88,65.98,65.79,65.86,731840.0,63.6447,63.7413,63.5577,63.6254,731840.0
2024-04-16 09:30:00,66.0,66.15,65.76,65.77,131882.0,63.7606,63.9055,63.5288,63.5384,131882.0
2024-04-16 09:35:00,65.76,65.77,65.62,65.64,27487.0,63.5288,63.5384,63.3935,63.4128,27487.0
2024-04-16 09:40:00,65.65,65.73,65.5,65.73,72042.0,63.4225,63.4998,63.2776,63.4998,72042.0
2024-04-16 09:45:00,65.73,65.81,65.66,65.77,282386.0,63.4998,63.5771,63.4321,63.5384,282386.0
2024-04-16 09:50:00,65.76,65.92,65.71,65.86,79426.0,63.5288,63.6833,63.4805,63.6254,79426.0
2024-04-16 09:55:00,65.85,65.85,65.64,65.65,96649.0,63.6157,63.6157,63.4128,63.4225,96649.0
2024-04-16 10:00:00,65.65,65.71,65.55,65.58,65400.0,63.4225,63.4805,63.3259,63.3549,65400.0
2024-04-16 10:05:00,65.58,65.75,65.57,65.73,64120.0,63.3549,63.5191,63.3452,63.4998,64120.0
2024-04-16 10:10:00,65.72,65.75,65.65,65.69,65568.0,63.4901,63.5191,63.4225,63.4611,65568.0
2024-04-16 10:15:00,65.68,65.72,65.65,65.65,35891.0,63.4515,63.4901,63.4225,63.4225,35891.0
2024-04-16 10:20:00,65.65,65.69,65.63,65.69,40192.0,63.4225,63.4611,63.4032,63.4611,40192.0
2024-04-16 10:25:00,65.69,65.73,65.67,65.71,32316.0,63.4611,63.4998,63.4418,63.4805,32316.0
2024-04-16 10:30:00,65.71,65.83,65.7,65.76,43108.0,63.4805,63.5964,63.4708,63.5288,43108.0
2024-04-16 10:35:00,65.76,65.86,65.74,65.84,33886.0,63.5288,63.6254,63.5094,63.606,33886.0
2024-04-16 10:40:00,65.84,65.9,65.83,65.84,79430.0,63.606,63.664,63.5964,63.606,79430.0
2024-04-16 10:45:00,65.83,65.86,65.81,65.84,62592.0,63.5964,63.6254,63.5771,63.606,62592.0
2024-04-16 10:50:00,65.84,65.84,65.71,65.72,40237.0,63.606,63.606,63.4805,63.4901,40237.0
2024-04-16 10:55:00,65.72,65.78,65.7,65.74,28063.0,63.4901,63.5481,63.4708,63.5094,28063.0
2024-04-16 11:00:00,65.74,65.78,65.69,65.76,36178.0,63.5094,63.5481,63.4611,63.5288,36178.0
2024-04-16 11:05:00,65.75,65.77,65.68,65.71,35688.0,63.5191,63.5384,63.4515,63.4805,35688.0
2024-04-16 11:10:00,65.72,65.77,65.68,65.72,35386.0,63.4901,63.5384,63.4515,63.4901,35386.0
2024-04-16 11:15:00,65.72,65.77,65.68,65.68,60751.0,63.4901,63.5384,63.4515,63.4515,60751.0
2024-04-16 11:20:00,65.69,65.72,65.68,65.72,34526.0,63.4611,63.4901,63.4515,63.4901,34526.0
2024-04-16 11:25:00,65.71,65.74,65.69,65.7,46274.0,63.4805,63.5094,63.4611,63.4708,46274.0
2024-04-16 11:30:00,65.7,65.72,65.64,65.72,44407.0,63.4708,63.4901,63.4128,63.4901,44407.0
2024-04-16 11:35:00,65.72,65.75,65.67,65.69,39846.0,63.4901,63.5191,63.4418,63.4611,39846.0
2024-04-16 11:40:00,65.69,65.75,65.69,65.73,29813.0,63.4611,63.5191,63.4611,63.4998,29813.0
2024-04-16 11:45:00,65.73,65.74,65.69,65.72,56545.0,63.4998,63.5094,63.4611,63.4901,56545.0
2024-04-16 11:50:00,65.71,65.8,65.7,65.8,52776.0,63.4805,63.5674,63.4708,63.5674,52776.0
2024-04-16 11:55:00,65.8,65.8,65.73,65.76,64300.0,63.5674,63.5674,63.4998,63.5288,64300.0
2024-04-16 12:00:00,65.76,65.76,65.7,65.73,41412.0,63.5288,63.5288,63.4708,63.4998,41412.0
2024-04-16 12:05:00,65.73,65.79,65.71,65.75,37442.0,63.4998,63.5577,63.4805,63.5191,37442.0
2024-04-16 12:10:00,65.76,65.78,65.72,65.77,22370.0,63.5288,63.5481,63.4901,63.5384,22370.0
2024-04-16 12:15:00,65.77,65.77,65.73,65.75,23434.0,63.5384,63.5384,63.4998,63.5191,23434.0
2024-04-16 12:20:00,65.75,65.77,65.74,65.76,22344.0,63.5191,63.5384,63.5094,63.5288,22344.0
2024-04-16 12:25:00,65.76,65.77,65.71,65.72,30411.0,63.5288,63.5384,63.4805,63.4901,30411.0
2024-04-16 12:30:00,65.72,65.76,65.71,65.72,31016.0,63.4901,63.5288,63.4805,63.4901,31016.0
2024-04-16 12:35:00,65.73,65.81,65.72,65.81,75791.0,63.4998,63.5771,63.4901,63.5771,75791.0
2024-04-16 12:40:00,65.81,65.83,65.79,65.82,48565.0,63.5771,63.5964,63.5577,63.5867,48565.0
2024-04-16 12:45:00,65.81,65.83,65.77,65.82,82288.0,63.5771,63.5964,63.5384,63.5867,82288.0
2024-04-16 12:50:00,65.82,65.83,65.75,65.78,32087.0,63.5867,63.5964,63.5191,63.5481,32087.0
2024-04-16 12:55:00,65.78,65.79,65.73,65.74,65549.0,63.5481,63.5577,63.4998,63.5094,65549.0
2024-04-16 13:00:00,65.75,65.76,65.68,65.7,59615.0,63.5191,63.5288,63.4515,63.4708,59615.0
2024-04-16 13:05:00,65.7,65.74,65.68,65.7,72507.0,63.4708,63.5094,63.4515,63.4708,72507.0
2024-04-16 13:10:00,65.7,65.74,65.69,65.73,47024.0,63.4708,63.5094,63.4611,63.4998,47024.0
2024-04-16 13:15:00,65.73,65.77,65.72,65.76,31433.0,63.4998,63.5384,63.4901,63.5288,31433.0
2024-04-16 13:20:00,65.77,65.79,65.73,65.78,66099.0,63.5384,63.5577,63.4998,63.5481,66099.0
2024-04-16 13:25:00,65.78,65.78,65.71,65.73,55231.0,63.5481,63.5481,63.4805,63.4998,55231.0
2024-04-16 13:30:00,65.73,65.77,65.62,65.77,182684.0,63.4998,63.5384,63.3935,63.5384,182684.0
2024-04-16 13:35:00,65.77,65.86,65.75,65.78,42638.0,63.5384,63.6254,63.5191,63.5481,42638.0
2024-04-16 13:40:00,65.78,65.89,65.78,65.84,46613.0,63.5481,63.6543,63.5481,63.606,46613.0
2024-04-16 13:45:00,65.85,65.89,65.78,65.78,35161.0,63.6157,63.6543,63.5481,63.5481,35161.0
2024-04-16 13:50:00,65.78,65.87,65.76,65.84,100841.0,63.5481,63.635,63.5288,63.606,100841.0
2024-04-16 13:55:00,65.84,65.86,65.8,65.85,23440.0,63.606,63.6254,63.5674,63.6157,23440.0
2024-04-16 14:00:00,65.84,65.9,65.8,65.89,72076.0,63.606,63.664,63.5674,63.6543,72076.0
2024-04-16 14:05:00,65.89,66.03,65.86,66.03,33192.0,63.6543,63.7896,63.6254,63.7896,33192.0
2024-04-16 14:10:00,66.03,66.07,65.96,65.97,26362.0,63.7896,63.8282,63.722,63.7316,26362.0
2024-04-16 14:15:00,65.96,65.96,65.84,65.86,32581.0,63.722,63.722,63.606,63.6254,32581.0
2024-04-16 14:20:00,65.86,65.86,65.79,65.8,40345.0,63.6254,63.6254,63.5577,63.5674,40345.0
2024-04-16 14:25:00,65.8,65.87,65.76,65.78,55216.0,63.5674,63.635,63.5288,63.5481,55216.0
2024-04-16 14:30:00,65.78,65.86,65.76,65.84,36749.0,63.5481,63.6254,63.5288,63.606,36749.0
2024-04-16 14:35:00,65.84,65.85,65.78,65.81,26574.0,63.606,63.6157,63.5481,63.5771,26574.0
2024-04-16 14:40:00,65.81,65.84,65.8,65.82,35794.0,63.5771,63.606,63.5674,63.5867,35794.0
2024-04-16 14:45:00,65.81,65.85,65.79,65.81,23940.0,63.5771,63.6157,63.5577,63.5771,23940.0
2024-04-16 14:50:00,65.81,65.91,65.81,65.88,31336.0,63.5771,63.6737,63.5771,63.6447,31336.0
2024-04-16 14:55:00,65.88,65.91,65.86,65.9,40434.0,63.6447,63.6737,63.6254,63.664,40434.0
2024-04-16 15:00:00,65.9,65.91,65.82,65.86,34749.0,63.664,63.6737,63.5867,63.6254,34749.0
2024-04-16 15:05:00,65.86,65.86,65.81,65.83,36962.0,63.6254,63.6254,63.5771,63.5964,36962.0
2024-04-16 15:10:00,65.83,65.86,65.81,65.81,37169.0,63.5964,63.6254,63.5771,63.5771,37169.0
2024-04-16 15:15:00,65.81,65.83,65.78,65.81,53514.0,63.5771,63.5964,63.5481,63.5771,53514.0
2024-04-16 15:20:00,65.81,65.85,65.79,65.81,71430.0,63.5771,63.6157,63.5577,63.5771,71430.0
2024-04-16 15:25:00,65.82,65.92,65.81,65.92,51837.0,63.5867,63.6833,63.5771,63.6833,51837.0
2024-04-16 15:30:00,65.92,65.92,65.75,65.75,81718.0,63.6833,63.6833,63.5191,63.5191,81718.0
2024-04-16 15:35:00,65.74,65.78,65.7,65.78,91437.0,63.5094,63.5481,63.4708,63.5481,91437.0
2024-04-16 15:40:00,65.78,65.84,65.76,65.84,122303.0,63.5481,63.606,63.5288,63.606,122303.0
2024-04-16 15:45:00,65.84,65.98,65.83,65.97,163962.0,63.606,63.7413,63.5964,63.7316,163962.0
2024-04-16 15:50:00,65.97,66.12,65.95,66.08,235597.0,63.7316,63.8765,63.7123,63.8379,235597.0
2024-04-16 15:55:00,66.07,66.08,65.93,65.99,570561.0,63.8282,63.8379,63.693,63.7509,570561.0
2024-04-17 09:30:00,66.23,66.66,66.2,66.2,113881.0,63.9828,64.3982,63.9538,63.9538,113881.0
2024-04-17 09:35:00,66.2,66.27,66.13,66.24,26184.0,63.9538,64.0214,63.8862,63.9925,26184.0
2024-04-17 09:40:00,66.22,66.22,66.07,66.13,36197.0,63.9731,63.9731,63.8282,63.8862,36197.0
2024-04-17 09:45:00,66.13,66.29,66.09,66.28,63391.0,63.8862,64.0408,63.8476,64.0311,63391.0
2024-04-17 09:50:00,66.29,66.37,66.24,66.28,39696.0,64.0408,64.1181,63.9925,64.0311,39696.0
2024-04-17 09:55:00,66.27,66.34,66.19,66.3,43573.0,64.0214,64.0891,63.9442,64.0504,43573.0
2024-04-17 10:00:00,66.3,66.34,66.1,66.12,153664.0,64.0504,64.0891,63.8572,63.8765,153664.0
2024-04-17 10:05:00,66.11,66.31,66.1,66.26,77166.0,63.8669,64.0601,63.8572,64.0118,77166.0
2024-04-17 10:10:00,66.27,66.29,66.21,66.22,44678.0,64.0214,64.0408,63.9635,63.9731,44678.0
2024-04-17 10:15:00,66.23,66.25,66.17,66.2,49509.0,63.9828,64.0021,63.9248,63.9538,49509.0
2024-04-17 10:20:00,66.2,66.2,66.11,66.14,32121.0,63.9538,63.9538,63.8669,63.8959,32121.0
2024-04-17 10:25:00,66.14,66.16,66.08,66.13,53026.0,63.8959,63.9152,63.8379,63.8862,53026.0
2024-04-17 10:30:00,66.14,66.22,66.09,66.22,48282.0,63.8959,63.9731,63.8476,63.9731,48282.0
2024-04-17 10:35:00,66.22,66.31,66.2,66.26,63249.0,63.9731,64.0601,63.9538,64.0118,63249.0
2024-04-17 10:40:00,66.25,66.29,66.21,66.28,69076.0,64.0021,64.0408,63.9635,64.0311,69076.0
2024-04-17 10:45:00,66.28,66.28,66.15,66.2,71197.0,64.0311,64.0311,63.9055,63.9538,71197.0
2024-04-17 10:50:00,66.22,66.25,66.19,66.24,72711.0,63.9731,64.0021,63.9442,63.9925,72711.0
2024-04-17 10:55:00,66.25,66.28,66.21,66.23,52104.0,64.0021,64.0311,63.9635,63.9828,52104.0
2024-04-17 11:00:00,66.24,66.27,66.2,66.21,61335.0,63.9925,64.0214,63.9538,63.9635,61335.0
2024-04-17 11:05:00,66.2,66.2,66.14,66.15,65148.0,63.9538,63.9538,63.8959,63.9055,65148.0
2024-04-17 11:10:00,66.14,66.23,66.13,66.23,125178.0,63.8959,63.9828,63.8862,63.9828,125178.0
2024-04-17 11:15:00,66.23,66.24,66.15,66.22,93712.0,63.9828,63.9925,63.9055,63.9731,93712.0
2024-04-17 11:20:00,66.22,66.23,66.18,66.2,70613.0,63.9731,63.9828,63.9345,63.9538,70613.0
2024-04-17 11:25:00,66.2,66.22,66.09,66.09,111944.0,63.9538,63.9731,63.8476,63.8476,111944.0
2024-04-17 11:30:00,66.09,66.11,66.0,66.01,19211.0,63.8476,63.8669,63.7606,63.7703,19211.0
2024-04-17 11:35:00,66.01,66.16,66.0,66.15,20017.0,63.7703,63.9152,63.7606,63.9055,20017.0
2024-04-17 11:40:00,66.16,66.2,66.15,66.19,16590.0,63.9152,63.9538,63.9055,63.9442,16590.0
2024-04-17 11:45:00,66.19,66.2,66.12,66.16,33078.0,63.9442,63.9538,63.8765,63.9152,33078.0
2024-04-17 11:50:00,66.18,66.19,66.14,66.17,17468.0,63.9345,63.9442,63.8959,63.9248,17468.0
2024-04-17 11:55:00,66.17,66.19,66.14,66.17,20958.0,63.9248,63.9442,63.8959,63.9248,20958.0
2024-04-17 12:00:00,66.17,66.18,66.13,66.14,34709.0,63.9248,63.9345,63.8862,63.8959,34709.0
2024-04-17 12:05:00,66.15,66.19,66.09,66.17,55847.0,63.9055,63.9442,63.8476,63.9248,55847.0
2024-04-17 12:10:00,66.17,66.26,66.17,66.26,83533.0,63.9248,64.0118,63.9248,64.0118,83533.0
2024-04-17 12:15:00,66.25,66.28,66.14,66.15,41700.0,64.0021,64.0311,63.8959,63.9055,41700.0
2024-04-17 12:20:00,66.15,66.2,66.14,66.2,36787.0,63.9055,63.9538,63.8959,63.9538,36787.0
2024-04-17 12:25:00,66.2,66.25,66.17,66.2,22238.0,63.9538,64.0021,63.9248,63.9538,22238.0
2024-04-17 12:30:00,66.2,66.21,66.15,66.18,33153.0,63.9538,63.9635,63.9055,63.9345,33153.0
2024-04-17 12:35:00,66.19,66.22,66.16,66.2,33780.0,63.9442,63.9731,63.9152,63.9538,33780.0
2024-04-17 12:40:00,66.2,66.27,66.18,66.26,35997.0,63.9538,64.0214,63.9345,64.0118,35997.0
2024-04-17 12:45:00,66.26,66.3,66.24,66.27,31352.0,64.0118,64.0504,63.9925,64.0214,31352.0
2024-04-17 12:50:00,66.28,66.28,66.22,66.24,29743.0,64.0311,64.0311,63.9731,63.9925,29743.0
2024-04-17 12:55:00,66.25,66.29,66.23,66.28,16347.0,64.0021,64.0408,63.9828,64.0311,16347.0
2024-04-17 13:00:00,66.28,66.31,66.25,66.28,23575.0,64.0311,64.0601,64.0021,64.0311,23575.0
2024-04-17 13:05:00,66.28,66.3,66.25,66.3,22398.0,64.0311,64.0504,64.0021,64.0504,22398.0
2024-04-17 13:10:00,66.3,66.32,66.22,66.23,19780.0,64.0504,64.0698,63.9731,63.9828,19780.0
2024-04-17 13:15:00,66.24,66.35,66.24,66.32,31294.0,63.9925,64.0987,63.9925,64.0698,31294.0
2024-04-17 13:20:00,66.31,66.36,66.3,66.34,20442.0,64.0601,64.1084,64.0504,64.0891,20442.0
2024-04-17 13:25:00,66.35,66.37,66.31,66.34,29483.0,64.0987,64.1181,64.0601,64.0891,29483.0
2024-04-17 13:30:00,66.34,66.35,66.23,66.24,32383.0,64.0891,64.0987,63.9828,63.9925,32383.0
2024-04-17 13:35:00,66.23,66.27,66.2,66.23,29612.0,63.9828,64.0214,63.9538,63.9828,29612.0
2024-04-17 13:40:00,66.23,66.26,66.21,66.26,38813.0,63.9828,64.0118,63.9635,64.0118,38813.0
2024-04-17 13:45:00,66.26,66.27,66.22,66.27,30132.0,64.0118,64.0214,63.9731,64.0214,30132.0
2024-04-17 13:50:00,66.28,66.29,66.21,66.26,34199.0,64.0311,64.0408,63.9635,64.0118,34199.0
2024-04-17 13:55:00,66.26,66.32,66.25,66.28,24883.0,64.0118,64.0698,64.0021,64.0311,24883.0
2024-04-17 14:00:00,66.28,66.31,66.25,66.28,31187.0,64.0311,64.0601,64.0021,64.0311,31187.0
2024-04-17 14:05:00,66.27,66.27,66.21,66.23,29211.0,64.0214,64.0214,63.9635,63.9828,29211.0
2024-04-17 14:10:00,66.23,66.24,66.16,66.19,30582.0,63.9828,63.9925,63.9152,63.9442,30582.0
2024-04-17 14:15:00,66.19,66.23,66.15,66.2,34827.0,63.9442,63.9828,63.9055,63.9538,34827.0
2024-04-17 14:20:00,66.2,66.21,66.15,66.17,28469.0,63.9538,63.9635,63.9055,63.9248,28469.0
2024-04-17 14:25:00,66.17,66.22,66.15,66.19,20674.0,63.9248,63.9731,63.9055,63.9442,20674.0
2024-04-17 14:30:00,66.19,66.22,66.18,66.2,16136.0,63.9442,63.9731,63.9345,63.9538,16136.0
2024-04-17 14:35:00,66.2,66.27,66.2,66.26,21624.0,63.9538,64.0214,63.9538,64.0118,21624.0
2024-04-17 14:40:00,66.25,66.38,66.24,66.35,31839.0,64.0021,64.1277,63.9925,64.0987,31839.0
2024-04-17 14:45:00,66.36,66.37,66.25,66.27,38712.0,64.1084,64.1181,64.0021,64.0214,38712.0
2024-04-17 14:50:00,66.28,66.3,66.18,66.22,35670.0,64.0311,64.0504,63.9345,63.9731,35670.0
2024-04-17 14:55:00,66.23,66.25,66.2,66.22,25357.0,63.9828,64.0021,63.9538,63.9731,25357.0
2024-04-17 15:00:00,66.21,66.21,66.15,66.16,29285.0,63.9635,63.9635,63.9055,63.9152,29285.0
2024-04-17 15:05:00,66.17,66.18,66.12,66.14,22069.0,63.9248,63.9345,63.8765,63.8959,22069.0
2024-04-17 15:10:00,66.13,66.15,66.08,66.11,35607.0,63.8862,63.9055,63.8379,63.8669,35607.0
2024-04-17 15:15:00,66.11,66.18,66.11,66.16,25921.0,63.8669,63.9345,63.8669,63.9152,25921.0
2024-04-17 15:20:00,66.16,66.26,66.15,66.26,45096.0,63.9152,64.0118,63.9055,64.0118,45096.0
2024-04-17 15:25:00,66.26,66.31,66.25,66.31,42141.0,64.0118,64.0601,64.0021,64.0601,42141.0
2024-04-17 15:30:00,66.31,66.39,66.31,66.33,106854.0,64.0601,64.1374,64.0601,64.0794,106854.0
2024-04-17 15:35:00,66.33,66.36,66.28,66.36,45748.0,64.0794,64.1084,64.0311,64.1084,45748.0
2024-04-17 15:40:00,66.36,66.48,66.31,66.48,82574.0,64.1084,64.2243,64.0601,64.2243,82574.0
2024-04-17 15:45:00,66.48,66.51,66.45,66.5,129307.0,64.2243,64.2533,64.1953,64.2436,129307.0
2024-04-17 15:50:00,66.5,66.62,66.49,66.57,198396.0,64.2436,64.3596,64.234,64.3113,198396.0
2024-04-17 15:55:00,66.59,66.64,66.49,66.5,330595.0,64.3306,64.3789,64.234,64.2436,330595.0
2024-04-18 09:30:00,66.69,66.84,66.61,66.69,110902.0,64.4272,64.5721,64.3499,64.4272,110902.0
2024-04-18 09:35:00,66.67,66.95,66.62,66.88,63434.0,64.4079,64.6784,64.3596,64.6108,63434.0
2024-04-18 09:40:00,66.88,66.91,66.69,66.69,53696.0,64.6108,64.6397,64.4272,64.4272,53696.0
2024-04-18 09:45:00,66.68,66.71,66.6,66.64,43208.0,64.4175,64.4465,64.3403,64.3789,43208.0
2024-04-18 09:50:00,66.63,66.72,66.62,66.72,20149.0,64.3692,64.4562,64.3596,64.4562,20149.0
2024-04-18 09:55:00,66.72,66.76,66.69,66.74,39465.0,64.4562,64.4948,64.4272,64.4755,39465.0
2024-04-18 10:00:00,66.74,66.82,66.68,66.76,61729.0,64.4755,64.5528,64.4175,64.4948,61729.0
2024-04-18 10:05:00,66.75,66.79,66.63,66.67,106289.0,64.4852,64.5238,64.3692,64.4079,106289.0
2024-04-18 10:10:00,66.66,66.67,66.55,66.59,19576.0,64.3982,64.4079,64.2919,64.3306,19576.0
2024-04-18 10:15:00,66.59,66.7,66.58,66.69,44475.0,64.3306,64.4369,64.3209,64.4272,44475.0
2024-04-18 10:20:00,66.68,66.73,66.64,66.73,46569.0,64.4175,64.4658,64.3789,64.4658,46569.0
2024-04-18 10:25:00,66.72,66.73,66.67,66.7,28167.0,64.4562,64.4658,64.4079,64.4369,28167.0
2024-04-18 10:30:00,66.7,66.79,66.65,66.78,61494.0,64.4369,64.5238,64.3886,64.5141,61494.0
2024-04-18 10:35:00,66.79,66.82,66.73,66.77,62706.0,64.5238,64.5528,64.4658,64.5045,62706.0
2024-04-18 10:40:00,66.78,66.84,66.75,66.79,41060.0,64.5141,64.5721,64.4852,64.5238,41060.0
2024-04-18 10:45:00,66.79,66.85,66.78,66.81,59422.0,64.5238,64.5818,64.5141,64.5431,59422.0
2024-04-18 10:50:00,66.81,66.85,66.79,66.84,62629.0,64.5431,64.5818,64.5238,64.5721,62629.0
2024-04-18 10:55:00,66.84,66.88,66.79,66.8,49448.0,64.5721,64.6108,64.5238,64.5335,49448.0
2024-04-18 11:00:00,66.81,66.84,66.78,66.81,51842.0,64.5431,64.5721,64.5141,64.5431,51842.0
2024-04-18 11:05:00,66.81,66.87,66.81,66.81,63850.0,64.5431,64.6011,64.5431,64.5431,63850.0
2024-04-18 11:10:00,66.82,66.85,66.8,66.84,52399.0,64.5528,64.5818,64.5335,64.5721,52399.0
2024-04-18 11:15:00,66.83,66.84,66.8,66.81,51582.0,64.5624,64.5721,64.5335,64.5431,51582.0
2024-04-18 11:20:00,66.81,66.86,66.8,66.81,34874.0,64.5431,64.5914,64.5335,64.5431,34874.0
2024-04-18 11:25:00,66.81,66.82,66.75,66.78,81081.0,64.5431,64.5528,64.4852,64.5141,81081.0
2024-04-18 11:30:00,66.77,66.77,66.64,66.73,90434.0,64.5045,64.5045,64.3789,64.4658,90434.0
2024-04-18 11:35:00,66.73,66.79,66.69,66.78,70443.0,64.4658,64.5238,64.4272,64.5141,70443.0
2024-04-18 11:40:00,66.77,66.78,66.64,66.67,57219.0,64.5045,64.5141,64.3789,64.4079,57219.0
2024-04-18 11:45:00,66.67,66.76,66.66,66.76,52092.0,64.4079,64.4948,64.3982,64.4948,52092.0
2024-04-18 11:50:00,66.75,66.8,66.74,66.79,29364.0,64.4852,64.5335,64.4755,64.5238,29364.0
2024-04-18 11:55:00,66.78,66.81,66.75,66.8,60783.0,64.5141,64.5431,64.4852,64.5335,60783.0
2024-04-18 12:00:00,66.81,66.87,66.77,66.86,38210.0,64.5431,64.6011,64.5045,64.5914,38210.0
2024-04-18 12:05:00,66.86,66.9,66.84,66.9,31638.0,64.5914,64.6301,64.5721,64.6301,31638.0
2024-04-18 12:10:00,66.9,66.93,66.87,66.92,35825.0,64.6301,64.6591,64.6011,64.6494,35825.0
2024-04-18 12:15:00,66.92,66.94,66.89,66.92,36718.0,64.6494,64.6687,64.6204,64.6494,36718.0
2024-04-18 12:20:00,66.92,66.93,66.88,66.93,43430.0,64.6494,64.6591,64.6108,64.6591,43430.0
2024-04-18 12:25:00,66.92,66.96,66.9,66.96,36868.0,64.6494,64.688,64.6301,64.688,36868.0
2024-04-18 12:30:00,66.96,66.97,66.91,66.92,35867.0,64.688,64.6977,64.6397,64.6494,35867.0
2024-04-18 12:35:00,66.92,66.96,66.91,66.92,21353.0,64.6494,64.688,64.6397,64.6494,21353.0
2024-04-18 12:40:00,66.92,66.93,66.87,66.91,44003.0,64.6494,64.6591,64.6011,64.6397,44003.0
2024-04-18 12:45:00,66.91,66.91,66.84,66.88,40905.0,64.6397,64.6397,64.5721,64.6108,40905.0
2024-04-18 12:50:00,66.87,66.88,66.83,66.87,74990.0,64.6011,64.6108,64.5624,64.6011,74990.0
2024-04-18 12:55:00,66.86,66.9,66.79,66.81,84659.0,64.5914,64.6301,64.5238,64.5431,84659.0
2024-04-18 13:00:00,66.81,66.87,66.8,66.83,24576.0,64.5431,64.6011,64.5335,64.5624,24576.0
2024-04-18 13:05:00,66.83,66.91,66.8,66.9,46533.0,64.5624,64.6397,64.5335,64.6301,46533.0
2024-04-18 13:10:00,66.9,66.9,66.83,66.9,44609.0,64.6301,64.6301,64.5624,64.6301,44609.0
2024-04-18 13:15:00,66.9,66.9,66.84,66.9,60325.0,64.6301,64.6301,64.5721,64.6301,60325.0
2024-04-18 13:20:00,66.9,66.91,66.84,66.85,37473.0,64.6301,64.6397,64.5721,64.5818,37473.0
2024-04-18 13:25:00,66.86,66.93,66.85,66.92,52403.0,64.5914,64.6591,64.5818,64.6494,52403.0
2024-04-18 13:30:00,66.92,66.93,66.85,66.87,61914.0,64.6494,64.6591,64.5818,64.6011,61914.0
2024-04-18 13:35:00,66.87,66.9,66.81,66.84,49810.0,64.6011,64.6301,64.5431,64.5721,49810.0
2024-04-18 13:40:00,66.84,66.86,66.78,66.85,60181.0,64.5721,64.5914,64.5141,64.5818,60181.0
2024-04-18 13:45:00,66.84,66.9,66.83,66.9,39821.0,64.5721,64.6301,64.5624,64.6301,39821.0
2024-04-18 13:50:00,66.9,66.9,66.82,66.86,35043.0,64.6301,64.6301,64.5528,64.5914,35043.0
2024-04-18 13:55:00,66.86,66.91,66.84,66.89,54807.0,64.5914,64.6397,64.5721,64.6204,54807.0
2024-04-18 14:00:00,66.88,66.91,66.83,66.87,124778.0,64.6108,64.6397,64.5624,64.6011,124778.0
2024-04-18 14:05:00,66.87,66.91,66.83,66.9,84113.0,64.6011,64.6397,64.5624,64.6301,84113.0
2024-04-18 14:10:00,66.9,67.0,66.87,66.98,99281.0,64.6301,64.7267,64.6011,64.7074,99281.0
2024-04-18 14:15:00,66.98,67.09,66.98,67.06,124182.0,64.7074,64.8136,64.7074,64.7846,124182.0
2024-04-18 14:20:00,67.07,67.09,67.02,67.06,183598.0,64.7943,64.8136,64.746,64.7846,183598.0
2024-04-18 14:25:00,67.06,67.11,66.92,66.95,164337.0,64.7846,64.8329,64.6494,64.6784,164337.0
2024-04-18 14:30:00,66.95,67.01,66.92,67.01,65174.0,64.6784,64.7363,64.6494,64.7363,65174.0
2024-04-18 14:35:00,67.0,67.03,66.97,67.03,73478.0,64.7267,64.7557,64.6977,64.7557,73478.0
2024-04-18 14:40:00,67.02,67.02,66.96,67.01,61596.0,64.746,64.746,64.688,64.7363,61596.0
2024-04-18 14:45:00,67.01,67.03,66.98,67.02,44470.0,64.7363,64.7557,64.7074,64.746,44470.0
2024-04-18 14:50:00,67.01,67.01,66.96,66.98,56722.0,64.7363,64.7363,64.688,64.7074,56722.0
2024-04-18 14:55:00,66.98,67.0,66.96,66.99,81057.0,64.7074,64.7267,64.688,64.717,81057.0
2024-04-18 15:00:00,66.99,67.07,66.98,67.05,112647.0,64.717,64.7943,64.7074,64.775,112647.0
2024-04-18 15:05:00,67.05,67.06,66.99,67.03,80743.0,64.775,64.7846,64.717,64.7557,80743.0
2024-04-18 15:10:00,67.02,67.05,67.01,67.03,88188.0,64.746,64.775,64.7363,64.7557,88188.0
2024-04-18 15:15:00,67.03,67.06,67.01,67.03,111400.0,64.7557,64.7846,64.7363,64.7557,111400.0
2024-04-18 15:20:00,67.02,67.06,67.01,67.03,116952.0,64.746,64.7846,64.7363,64.7557,116952.0
2024-04-18 15:25:00,67.03,67.13,67.03,67.13,116683.0,64.7557,64.8523,64.7557,64.8523,116683.0
2024-04-18 15:30:00,67.13,67.17,67.07,67.16,152940.0,64.8523,64.8909,64.7943,64.8813,152940.0
2024-04-18 15:35:00,67.16,67.22,67.15,67.2,155618.0,64.8813,64.9392,64.8716,64.9199,155618.0
2024-04-18 15:40:00,67.2,67.27,67.17,67.27,117414.0,64.9199,64.9875,64.8909,64.9875,117414.0
2024-04-18 15:45:00,67.28,67.33,67.25,67.3,115853.0,64.9972,65.0455,64.9682,65.0165,115853.0
2024-04-18 15:50:00,67.31,67.34,67.13,67.2,288367.0,65.0262,65.0551,64.8523,64.9199,288367.0
2024-04-18 15:55:00,67.21,67.25,67.13,67.15,605909.0,64.9296,64.9682,64.8523,64.8716,605909.0
2024-04-19 09:30:00,67.44,67.45,67.17,67.2,462471.0,65.1518,65.1614,64.8909,64.9199,462471.0
2024-04-19 09:35:00,67.21,67.32,67.09,67.32,47722.0,64.9296,65.0358,64.8136,65.0358,47722.0
2024-04-19 09:40:00,67.33,67.38,67.25,67.29,106502.0,65.0455,65.0938,64.9682,65.0068,106502.0
2024-04-19 09:45:00,67.31,67.31,67.1,67.11,62532.0,65.0262,65.0262,64.8233,64.8329,62532.0
2024-04-19 09:50:00,67.12,67.21,67.11,67.17,22748.0,64.8426,64.9296,64.8329,64.8909,22748.0
2024-04-19 09:55:00,67.16,67.21,67.14,67.16,49109.0,64.8813,64.9296,64.8619,64.8813,49109.0
2024-04-19 10:00:00,67.17,67.24,67.16,67.22,351106.0,64.8909,64.9585,64.8813,64.9392,351106.0
2024-04-19 10:05:00,67.2,67.25,67.16,67.23,46062.0,64.9199,64.9682,64.8813,64.9489,46062.0
2024-04-19 10:10:00,67.23,67.28,67.18,67.28,56837.0,64.9489,64.9972,64.9006,64.9972,56837.0
2024-04-19 10:15:00,67.3,67.32,67.24,67.3,72574.0,65.0165,65.0358,64.9585,65.0165,72574.0
2024-04-19 10:20:00,67.31,67.4,67.28,67.38,56841.0,65.0262,65.1131,64.9972,65.0938,56841.0
2024-04-19 10:25:00,67.37,67.52,67.34,67.52,60816.0,65.0841,65.229,65.0551,65.229,60816.0
2024-04-19 10:30:00,67.51,67.58,67.41,67.43,86367.0,65.2194,65.287,65.1228,65.1421,86367.0
2024-04-19 10:35:00,67.42,67.52,67.4,67.5,71299.0,65.1324,65.229,65.1131,65.2097,71299.0
2024-04-19 10:40:00,67.5,67.6,67.46,67.59,100473.0,65.2097,65.3063,65.1711,65.2967,100473.0
2024-04-19 10:45:00,67.58,67.59,67.37,67.38,103882.0,65.287,65.2967,65.0841,65.0938,103882.0
2024-04-19 10:50:00,67.37,67.38,67.25,67.27,90632.0,65.0841,65.0938,64.9682,64.9875,90632.0
2024-04-19 10:55:00,67.26,67.37,67.24,67.34,104237.0,64.9779,65.0841,64.9585,65.0551,104237.0
2024-04-19 11:00:00,67.35,67.35,67.29,67.33,115191.0,65.0648,65.0648,65.0068,65.0455,115191.0
2024-04-19 11:05:00,67.32,67.39,67.31,67.39,52515.0,65.0358,65.1034,65.0262,65.1034,52515.0
2024-04-19 11:10:00,67.39,67.4,67.3,67.31,62668.0,65.1034,65.1131,65.0165,65.0262,62668.0
2024-04-19 11:15:00,67.31,67.36,67.29,67.34,77790.0,65.0262,65.0745,65.0068,65.0551,77790.0
2024-04-19 11:20:00,67.34,67.37,67.3,67.36,44655.0,65.0551,65.0841,65.0165,65.0745,44655.0
2024-04-19 11:25:00,67.37,67.4,67.32,67.39,32771.0,65.0841,65.1131,65.0358,65.1034,32771.0
2024-04-19 11:30:00,67.39,67.4,67.33,67.36,50033.0,65.1034,65.1131,65.0455,65.0745,50033.0
2024-04-19 11:35:00,67.37,67.37,67.33,67.36,43495.0,65.0841,65.0841,65.0455,65.0745,43495.0
2024-04-19 11:40:00,67.36,67.4,67.32,67.36,84577.0,65.0745,65.1131,65.0358,65.0745,84577.0
2024-04-19 11:45:00,67.37,67.41,67.35,67.38,54595.0,65.0841,65.1228,65.0648,65.0938,54595.0
2024-04-19 11:50:00,67.38,67.46,67.38,67.45,77699.0,65.0938,65.1711,65.0938,65.1614,77699.0
2024-04-19 11:55:00,67.45,67.45,67.38,67.42,68184.0,65.1614,65.1614,65.0938,65.1324,68184.0
2024-04-19 12:00:00,67.42,67.46,67.39,67.45,44039.0,65.1324,65.1711,65.1034,65.1614,44039.0
2024-04-19 12:05:00,67.46,67.49,67.44,67.48,52614.0,65.1711,65.2001,65.1518,65.1904,52614.0
2024-04-19 12:10:00,67.47,67.48,67.42,67.42,44543.0,65.1807,65.1904,65.1324,65.1324,44543.0
2024-04-19 12:15:00,67.42,67.48,67.41,67.42,49565.0,65.1324,65.1904,65.1228,65.1324,49565.0
2024-04-19 12:20:00,67.43,67.47,67.4,67.42,67106.0,65.1421,65.1807,65.1131,65.1324,67106.0
2024-04-19 12:25:00,67.44,67.52,67.44,67.5,53330.0,65.1518,65.229,65.1518,65.2097,53330.0
2024-04-19 12:30:00,67.5,67.53,67.47,67.52,34405.0,65.2097,65.2387,65.1807,65.229,34405.0
2024-04-19 12:35:00,67.51,67.52,67.47,67.51,48480.0,65.2194,65.229,65.1807,65.2194,48480.0
2024-04-19 12:40:00,67.51,67.53,67.48,67.52,32415.0,65.2194,65.2387,65.1904,65.229,32415.0
2024-04-19 12:45:00,67.52,67.55,67.5,67.54,27066.0,65.229,65.258,65.2097,65.2484,27066.0
2024-04-19 12:50:00,67.55,67.62,67.54,67.55,72714.0,65.258,65.3256,65.2484,65.258,72714.0
2024-04-19 12:55:00,67.56,67.62,67.56,67.59,74017.0,65.2677,65.3256,65.2677,65.2967,74017.0
2024-04-19 13:00:00,67.59,67.66,67.56,67.65,54843.0,65.2967,65.3643,65.2677,65.3546,54843.0
2024-04-19 13:05:00,67.65,67.69,67.62,67.62,100459.0,65.3546,65.3933,65.3256,65.3256,100459.0
2024-04-19 13:10:00,67.62,67.64,67.52,67.52,30342.0,65.3256,65.345,65.229,65.229,30342.0
2024-04-19 13:15:00,67.52,67.53,67.45,67.49,42159.0,65.229,65.2387,65.1614,65.2001,42159.0
2024-04-19 13:20:00,67.49,67.58,67.49,67.55,60248.0,65.2001,65.287,65.2001,65.258,60248.0
2024-04-19 13:25:00,67.56,67.58,67.52,67.54,52575.0,65.2677,65.287,65.229,65.2484,52575.0
2024-04-19 13:30:00,67.55,67.6,67.54,67.59,120231.0,65.258,65.3063,65.2484,65.2967,120231.0
2024-04-19 13:35:00,67.58,67.61,67.57,67.59,37654.0,65.287,65.316,65.2773,65.2967,37654.0
2024-04-19 13:40:00,67.58,67.62,67.58,67.6,31883.0,65.287,65.3256,65.287,65.3063,31883.0
2024-04-19 13:45:00,67.6,67.64,67.6,67.62,23839.0,65.3063,65.345,65.3063,65.3256,23839.0
2024-04-19 13:50:00,67.63,67.65,67.61,67.63,30627.0,65.3353,65.3546,65.316,65.3353,30627.0
2024-04-19 13:55:00,67.64,67.64,67.54,67.6,87277.0,65.345,65.345,65.2484,65.3063,87277.0
2024-04-19 14:00:00,67.59,67.6,67.56,67.59,53742.0,65.2967,65.3063,65.2677,65.2967,53742.0
2024-04-19 14:05:00,67.59,67.65,67.58,67.6,74021.0,65.2967,65.3546,65.287,65.3063,74021.0
2024-04-19 14:10:00,67.59,67.62,67.58,67.62,42688.0,65.2967,65.3256,65.287,65.3256,42688.0
2024-04-19 14:15:00,67.62,67.71,67.61,67.68,27762.0,65.3256,65.4126,65.316,65.3836,27762.0
2024-04-19 14:20:00,67.68,67.72,67.66,67.72,49834.0,65.3836,65.4223,65.3643,65.4223,49834.0
2024-04-19 14:25:00,67.72,67.78,67.7,67.75,60611.0,65.4223,65.4802,65.4029,65.4512,60611.0
2024-04-19 14:30:00,67.75,67.8,67.74,67.78,51721.0,65.4512,65.4995,65.4416,65.4802,51721.0
2024-04-19 14:35:00,67.78,67.85,67.71,67.72,123150.0,65.4802,65.5478,65.4126,65.4223,123150.0
2024-04-19 14:40:00,67.72,67.73,67.65,67.73,75901.0,65.4223,65.4319,65.3546,65.4319,75901.0
2024-04-19 14:45:00,67.73,67.79,67.67,67.78,81659.0,65.4319,65.4899,65.3739,65.4802,81659.0
2024-04-19 14:50:00,67.77,67.79,67.73,67.78,109522.0,65.4706,65.4899,65.4319,65.4802,109522.0
2024-04-19 14:55:00,67.78,67.81,67.74,67.8,89068.0,65.4802,65.5092,65.4416,65.4995,89068.0
2024-04-19 15:00:00,67.8,67.87,67.78,67.84,59028.0,65.4995,65.5672,65.4802,65.5382,59028.0
2024-04-19 15:05:00,67.84,67.85,67.79,67.84,101877.0,65.5382,65.5478,65.4899,65.5382,101877.0
2024-04-19 15:10:00,67.84,67.95,67.82,67.94,164412.0,65.5382,65.6444,65.5189,65.6348,164412.0
2024-04-19 15:15:00,67.94,67.95,67.85,67.87,152234.0,65.6348,65.6444,65.5478,65.5672,152234.0
2024-04-19 15:20:00,67.87,67.88,67.7,67.7,129867.0,65.5672,65.5768,65.4029,65.4029,129867.0
2024-04-19 15:25:00,67.7,67.84,67.67,67.82,149897.0,65.4029,65.5382,65.3739,65.5189,149897.0
2024-04-19 15:30:00,67.82,67.87,67.81,67.83,93446.0,65.5189,65.5672,65.5092,65.5285,93446.0
2024-04-19 15:35:00,67.83,67.87,67.76,67.78,164061.0,65.5285,65.5672,65.4609,65.4802,164061.0
2024-04-19 15:40:00,67.77,67.89,67.75,67.85,165735.0,65.4706,65.5865,65.4512,65.5478,165735.0
2024-04-19 15:45:00,67.85,67.94,67.84,67.86,133771.0,65.5478,65.6348,65.5382,65.5575,133771.0
2024-04-19 15:50:00,67.86,67.95,67.84,67.95,261160.0,65.5575,65.6444,65.5382,65.6444,261160.0
2024-04-19 15:55:00,67.95,68.16,67.95,68.13,1085456.0,65.6444,65.8473,65.6444,65.8183,1085456.0
2024-04-22 09:30:00,68.26,68.67,68.24,68.33,138156.0,65.9439,66.34,65.9246,66.0116,138156.0
2024-04-22 09:35:00,68.34,68.43,68.23,68.42,104691.0,66.0212,66.1082,65.9149,66.0985,104691.0
2024-04-22 09:40:00,68.43,68.65,68.42,68.44,132970.0,66.1082,66.3207,66.0985,66.1178,132970.0
2024-04-22 09:45:00,68.43,68.54,68.37,68.48,291635.0,66.1082,66.2144,66.0502,66.1565,291635.0
2024-04-22 09:50:00,68.49,68.53,68.44,68.48,101247.0,66.1661,66.2048,66.1178,66.1565,101247.0
2024-04-22 09:55:00,68.48,68.56,68.43,68.5,83215.0,66.1565,66.2337,66.1082,66.1758,83215.0
2024-04-22 10:00:00,68.51,68.53,68.43,68.52,63544.0,66.1854,66.2048,66.1082,66.1951,63544.0
2024-04-22 10:05:00,68.52,68.62,68.52,68.62,48888.0,66.1951,66.2917,66.1951,66.2917,48888.0
2024-04-22 10:10:00,68.62,68.62,68.47,68.51,48938.0,66.2917,66.2917,66.1468,66.1854,48938.0
2024-04-22 10:15:00,68.51,68.56,68.5,68.52,41078.0,66.1854,66.2337,66.1758,66.1951,41078.0
2024-04-22 10:20:00,68.53,68.7,68.5,68.7,37049.0,66.2048,66.369,66.1758,66.369,37049.0
2024-04-22 10:25:00,68.69,68.79,68.67,68.78,48182.0,66.3593,66.4559,66.34,66.4463,48182.0
2024-04-22 10:30:00,68.78,68.88,68.73,68.85,81044.0,66.4463,66.5429,66.398,66.5139,81044.0
2024-04-22 10:35:00,68.86,68.87,68.69,68.7,142694.0,66.5236,66.5332,66.3593,66.369,142694.0
2024-04-22 10:40:00,68.68,68.76,68.65,68.76,35297.0,66.3497,66.427,66.3207,66.427,35297.0
2024-04-22 10:45:00,68.76,68.81,68.73,68.79,25747.0,66.427,66.4753,66.398,66.4559,25747.0
2024-04-22 10:50:00,68.8,68.88,68.79,68.81,93599.0,66.4656,66.5429,66.4559,66.4753,93599.0
2024-04-22 10:55:00,68.8,68.85,68.79,68.8,47846.0,66.4656,66.5139,66.4559,66.4656,47846.0
2024-04-22 11:00:00,68.8,68.85,68.69,68.7,51681.0,66.4656,66.5139,66.3593,66.369,51681.0
2024-04-22 11:05:00,68.7,68.72,68.65,68.69,24001.0,66.369,66.3883,66.3207,66.3593,24001.0
2024-04-22 11:10:00,68.69,68.71,68.63,68.69,32091.0,66.3593,66.3787,66.3014,66.3593,32091.0
2024-04-22 11:15:00,68.7,68.79,68.69,68.78,61710.0,66.369,66.4559,66.3593,66.4463,61710.0
2024-04-22 11:20:00,68.78,68.79,68.72,68.73,41107.0,66.4463,66.4559,66.3883,66.398,41107.0
2024-04-22 11:25:00,68.74,68.78,68.73,68.77,50732.0,66.4076,66.4463,66.398,66.4366,50732.0
2024-04-22 11:30:00,68.77,68.8,68.69,68.71,98287.0,66.4366,66.4656,66.3593,66.3787,98287.0
2024-04-22 11:35:00,68.71,68.76,68.69,68.75,54260.0,66.3787,66.427,66.3593,66.4173,54260.0
2024-04-22 11:40:00,68.75,68.77,68.71,68.73,20824.0,66.4173,66.4366,66.3787,66.398,20824.0
2024-04-22 11:45:00,68.73,68.75,68.72,68.73,23472.0,66.398,66.4173,66.3883,66.398,23472.0
2024-04-22 11:50:00,68.73,68.73,68.66,68.68,28470.0,66.398,66.398,66.3304,66.3497,28470.0
2024-04-22 11:55:00,68.69,68.7,68.6,68.61,30171.0,66.3593,66.369,66.2724,66.2821,30171.0
2024-04-22 12:00:00,68.61,68.61,68.53,68.58,66064.0,66.2821,66.2821,66.2048,66.2531,66064.0
2024-04-22 12:05:00,68.59,68.68,68.56,68.66,46692.0,66.2627,66.3497,66.2337,66.3304,46692.0
2024-04-22 12:10:00,68.67,68.74,68.64,68.7,68149.0,66.34,66.4076,66.311,66.369,68149.0
2024-04-22 12:15:00,68.7,68.76,68.7,68.73,29577.0,66.369,66.427,66.369,66.398,29577.0
2024-04-22 12:20:00,68.73,68.74,68.69,68.73,69764.0,66.398,66.4076,66.3593,66.398,69764.0
2024-04-22 12:25:00,68.73,68.73,68.69,68.7,34391.0,66.398,66.398,66.3593,66.369,34391.0
2024-04-22 12:30:00,68.7,68.71,68.63,68.66,37361.0,66.369,66.3787,66.3014,66.3304,37361.0
2024-04-22 12:35:00,68.67,68.69,68.65,68.67,22573.0,66.34,66.3593,66.3207,66.34,22573.0
2024-04-22 12:40:00,68.68,68.75,68.65,68.72,22889.0,66.3497,66.4173,66.3207,66.3883,22889.0
2024-04-22 12:45:00,68.73,68.75,68.68,68.75,42092.0,66.398,66.4173,66.3497,66.4173,42092.0
2024-04-22 12:50:00,68.75,68.76,68.69,68.69,29015.0,66.4173,66.427,66.3593,66.3593,29015.0
2024-04-22 12:55:00,68.69,68.75,68.69,68.75,19731.0,66.3593,66.4173,66.3593,66.4173,19731.0
2024-04-22 13:00:00,68.75,68.77,68.72,68.73,35162.0,66.4173,66.4366,66.3883,66.398,35162.0
2024-04-22 13:05:00,68.74,68.75,68.7,68.74,33493.0,66.4076,66.4173,66.369,66.4076,33493.0
2024-04-22 13:10:00,68.74,68.78,68.73,68.77,36987.0,66.4076,66.4463,66.398,66.4366,36987.0
2024-04-22 13:15:00,68.77,68.8,68.74,68.8,55715.0,66.4366,66.4656,66.4076,66.4656,55715.0
2024-04-22 13:20:00,68.8,68.86,68.79,68.85,35054.0,66.4656,66.5236,66.4559,66.5139,35054.0
2024-04-22 13:25:00,68.86,68.92,68.85,68.88,38326.0,66.5236,66.5815,66.5139,66.5429,38326.0
2024-04-22 13:30:00,68.88,68.89,68.81,68.88,31319.0,66.5429,66.5526,66.4753,66.5429,31319.0
2024-04-22 13:35:00,68.88,68.95,68.87,68.93,30529.0,66.5429,66.6105,66.5332,66.5912,30529.0
2024-04-22 13:40:00,68.93,69.02,68.93,69.01,56689.0,66.5912,66.6781,66.5912,66.6685,56689.0
2024-04-22 13:45:00,69.01,69.06,69.0,69.02,40374.0,66.6685,66.7168,66.6588,66.6781,40374.0
2024-04-22 13:50:00,69.03,69.09,69.01,69.03,43015.0,66.6878,66.7458,66.6685,66.6878,43015.0
2024-04-22 13:55:00,69.03,69.1,69.01,69.09,52451.0,66.6878,66.7554,66.6685,66.7458,52451.0
2024-04-22 14:00:00,69.09,69.1,69.06,69.09,36386.0,66.7458,66.7554,66.7168,66.7458,36386.0
2024-04-22 14:05:00,69.09,69.14,69.08,69.11,44874.0,66.7458,66.7941,66.7361,66.7651,44874.0
2024-04-22 14:10:00,69.09,69.13,69.06,69.11,63862.0,66.7458,66.7844,66.7168,66.7651,63862.0
2024-04-22 14:15:00,69.11,69.11,69.06,69.06,30593.0,66.7651,66.7651,66.7168,66.7168,30593.0
2024-04-22 14:20:00,69.06,69.13,69.05,69.13,39935.0,66.7168,66.7844,66.7071,66.7844,39935.0
2024-04-22 14:25:00,69.12,69.2,69.1,69.2,42113.0,66.7747,66.852,66.7554,66.852,42113.0
2024-04-22 14:30:00,69.2,69.22,69.17,69.2,51567.0,66.852,66.8714,66.8231,66.852,51567.0
2024-04-22 14:35:00,69.2,69.23,69.19,69.21,68803.0,66.852,66.881,66.8424,66.8617,68803.0
2024-04-22 14:40:00,69.22,69.23,69.19,69.23,58567.0,66.8714,66.881,66.8424,66.881,58567.0
2024-04-22 14:45:00,69.22,69.24,69.15,69.15,81552.0,66.8714,66.8907,66.8037,66.8037,81552.0
2024-04-22 14:50:00,69.16,69.16,69.02,69.05,39824.0,66.8134,66.8134,66.6781,66.7071,39824.0
2024-04-22 14:55:00,69.05,69.05,69.01,69.04,42425.0,66.7071,66.7071,66.6685,66.6975,42425.0
2024-04-22 15:00:00,69.03,69.07,69.01,69.02,48523.0,66.6878,66.7264,66.6685,66.6781,48523.0
2024-04-22 15:05:00,69.02,69.06,69.01,69.04,52043.0,66.6781,66.7168,66.6685,66.6975,52043.0
2024-04-22 15:10:00,69.05,69.13,69.01,69.12,121000.0,66.7071,66.7844,66.6685,66.7747,121000.0
2024-04-22 15:15:00,69.12,69.17,69.1,69.16,130458.0,66.7747,66.8231,66.7554,66.8134,130458.0
2024-04-22 15:20:00,69.16,69.16,69.1,69.16,165905.0,66.8134,66.8134,66.7554,66.8134,165905.0
2024-04-22 15:25:00,69.16,69.17,69.08,69.16,91634.0,66.8134,66.8231,66.7361,66.8134,91634.0
2024-04-22 15:30:00,69.16,69.18,69.12,69.13,86661.0,66.8134,66.8327,66.7747,66.7844,86661.0
2024-04-22 15:35:00,69.13,69.17,69.08,69.17,106184.0,66.7844,66.8231,66.7361,66.8231,106184.0
2024-04-22 15:40:00,69.17,69.23,69.13,69.22,147724.0,66.8231,66.881,66.7844,66.8714,147724.0
2024-04-22 15:45:00,69.22,69.28,69.19,69.25,90560.0,66.8714,66.9293,66.8424,66.9003,90560.0
2024-04-22 15:50:00,69.24,69.31,69.2,69.28,349373.0,66.8907,66.9583,66.852,66.9293,349373.0
2024-04-22 15:55:00,69.28,69.43,69.26,69.43,1174757.0,66.9293,67.0742,66.91,67.0742,1174757.0
2024-04-23 09:30:00,69.25,69.58,69.23,69.53,161358.0,66.9003,67.2191,66.881,67.1708,161358.0
2024-04-23 09:35:00,69.56,69.86,69.55,69.78,106198.0,67.1998,67.4896,67.1902,67.4124,106198.0
2024-04-23 09:40:00,69.77,69.83,69.57,69.69,66409.0,67.4027,67.4607,67.2095,67.3254,66409.0
2024-04-23 09:45:00,69.71,70.01,69.71,70.0,92556.0,67.3447,67.6346,67.3447,67.6249,92556.0
2024-04-23 09:50:00,70.0,70.05,69.99,70.04,123827.0,67.6249,67.6732,67.6152,67.6635,123827.0
2024-04-23 09:55:00,70.03,70.08,70.0,70.03,106295.0,67.6539,67.7022,67.6249,67.6539,106295.0
2024-04-23 10:00:00,70.04,70.12,69.89,69.91,255986.0,67.6635,67.7408,67.5186,67.5379,255986.0
2024-04-23 10:05:00,69.91,70.02,69.86,69.86,219878.0,67.5379,67.6442,67.4896,67.4896,219878.0
2024-04-23 10:10:00,69.85,69.95,69.78,69.91,132452.0,67.48,67.5766,67.4124,67.5379,132452.0
2024-04-23 10:15:00,69.91,69.94,69.8,69.92,139935.0,67.5379,67.5669,67.4317,67.5476,139935.0
2024-04-23 10:20:00,69.91,69.94,69.89,69.92,144702.0,67.5379,67.5669,67.5186,67.5476,144702.0
2024-04-23 10:25:00,69.92,69.95,69.78,69.89,85173.0,67.5476,67.5766,67.4124,67.5186,85173.0
2024-04-23 10:30:00,69.89,69.93,69.83,69.89,65045.0,67.5186,67.5573,67.4607,67.5186,65045.0
2024-04-23 10:35:00,69.89,69.99,69.89,69.97,40983.0,67.5186,67.6152,67.5186,67.5959,40983.0
2024-04-23 10:40:00,69.98,70.08,69.95,70.04,83591.0,67.6056,67.7022,67.5766,67.6635,83591.0
2024-04-23 10:45:00,70.04,70.16,70.03,70.15,47350.0,67.6635,67.7795,67.6539,67.7698,47350.0
2024-04-23 10:50:00,70.16,70.16,70.0,70.01,34735.0,67.7795,67.7795,67.6249,67.6346,34735.0
2024-04-23 10:55:00,70.02,70.11,70.0,70.11,51375.0,67.6442,67.7312,67.6249,67.7312,51375.0
2024-04-23 11:00:00,70.11,70.16,70.06,70.1,41566.0,67.7312,67.7795,67.6829,67.7215,41566.0
2024-04-23 11:05:00,70.09,70.15,70.02,70.04,35016.0,67.7118,67.7698,67.6442,67.6635,35016.0
2024-04-23 11:10:00,70.05,70.18,70.05,70.17,51712.0,67.6732,67.7988,67.6732,67.7891,51712.0
2024-04-23 11:15:00,70.17,70.18,70.04,70.05,32063.0,67.7891,67.7988,67.6635,67.6732,32063.0
2024-04-23 11:20:00,70.04,70.08,70.01,70.03,161272.0,67.6635,67.7022,67.6346,67.6539,161272.0
2024-04-23 11:25:00,70.03,70.08,70.02,70.07,60845.0,67.6539,67.7022,67.6442,67.6925,60845.0
2024-04-23 11:30:00,70.08,70.11,70.05,70.09,57634.0,67.7022,67.7312,67.6732,67.7118,57634.0
2024-04-23 11:35:00,70.09,70.11,70.05,70.11,27012.0,67.7118,67.7312,67.6732,67.7312,27012.0
2024-04-23 11:40:00,70.11,70.12,69.94,69.95,33471.0,67.7312,67.7408,67.5669,67.5766,33471.0
2024-04-23 11:45:00,69.95,69.98,69.88,69.96,105891.0,67.5766,67.6056,67.509,67.5862,105891.0
2024-04-23 11:50:00,69.97,70.04,69.95,70.03,43010.0,67.5959,67.6635,67.5766,67.6539,43010.0
2024-04-23 11:55:00,70.03,70.03,70.0,70.0,36396.0,67.6539,67.6539,67.6249,67.6249,36396.0
2024-04-23 12:00:00,70.0,70.0,69.84,69.94,46447.0,67.6249,67.6249,67.4703,67.5669,46447.0
2024-04-23 12:05:00,69.94,69.97,69.89,69.96,23246.0,67.5669,67.5959,67.5186,67.5862,23246.0
2024-04-23 12:10:00,69.97,69.98,69.9,69.92,37427.0,67.5959,67.6056,67.5283,67.5476,37427.0
2024-04-23 12:15:00,69.92,69.96,69.9,69.93,30487.0,67.5476,67.5862,67.5283,67.5573,30487.0
2024-04-23 12:20:00,69.93,69.95,69.89,69.91,25051.0,67.5573,67.5766,67.5186,67.5379,25051.0
2024-04-23 12:25:00,69.92,69.99,69.91,69.98,33910.0,67.5476,67.6152,67.5379,67.6056,33910.0
2024-04-23 12:30:00,69.97,70.01,69.95,70.0,29617.0,67.5959,67.6346,67.5766,67.6249,29617.0
2024-04-23 12:35:00,70.0,70.05,69.99,70.04,50592.0,67.6249,67.6732,67.6152,67.6635,50592.0
2024-04-23 12:40:00,70.04,70.11,70.04,70.11,21095.0,67.6635,67.7312,67.6635,67.7312,21095.0
2024-04-23 12:45:00,70.11,70.17,70.1,70.13,79272.0,67.7312,67.7891,67.7215,67.7505,79272.0
2024-04-23 12:50:00,70.12,70.15,70.1,70.14,34578.0,67.7408,67.7698,67.7215,67.7601,34578.0
2024-04-23 12:55:00,70.14,70.16,70.04,70.09,42428.0,67.7601,67.7795,67.6635,67.7118,42428.0
2024-04-23 13:00:00,70.09,70.19,70.08,70.19,59846.0,67.7118,67.8084,67.7022,67.8084,59846.0
2024-04-23 13:05:00,70.18,70.21,70.17,70.2,49224.0,67.7988,67.8278,67.7891,67.8181,49224.0
2024-04-23 13:10:00,70.2,70.21,70.14,70.17,101662.0,67.8181,67.8278,67.7601,67.7891,101662.0
2024-04-23 13:15:00,70.17,70.21,70.14,70.19,82186.0,67.7891,67.8278,67.7601,67.8084,82186.0
2024-04-23 13:20:00,70.2,70.26,70.19,70.23,51348.0,67.8181,67.8761,67.8084,67.8471,51348.0
2024-04-23 13:25:00,70.23,70.28,70.22,70.26,35932.0,67.8471,67.8954,67.8374,67.8761,35932.0
2024-04-23 13:30:00,70.26,70.27,70.2,70.25,51822.0,67.8761,67.8857,67.8181,67.8664,51822.0
2024-04-23 13:35:00,70.24,70.28,70.24,70.28,42146.0,67.8567,67.8954,67.8567,67.8954,42146.0
2024-04-23 13:40:00,70.28,70.32,70.24,70.27,578078.0,67.8954,67.934,67.8567,67.8857,578078.0
2024-04-23 13:45:00,70.28,70.28,70.24,70.25,43765.0,67.8954,67.8954,67.8567,67.8664,43765.0
2024-04-23 13:50:00,70.25,70.29,70.24,70.27,44372.0,67.8664,67.9051,67.8567,67.8857,44372.0
2024-04-23 13:55:00,70.26,70.31,70.26,70.31,49462.0,67.8761,67.9244,67.8761,67.9244,49462.0
2024-04-23 14:00:00,70.31,70.37,70.3,70.34,80371.0,67.9244,67.9823,67.9147,67.9534,80371.0
2024-04-23 14:05:00,70.34,70.38,70.34,70.38,45543.0,67.9534,67.992,67.9534,67.992,45543.0
2024-04-23 14:10:00,70.38,70.44,70.36,70.43,113274.0,67.992,68.05,67.9727,68.0403,113274.0
2024-04-23 14:15:00,70.42,70.49,70.4,70.44,174758.0,68.0306,68.0983,68.0113,68.05,174758.0
2024-04-23 14:20:00,70.42,70.44,70.3,70.41,171545.0,68.0306,68.05,67.9147,68.021,171545.0
2024-04-23 14:25:00,70.41,70.47,70.39,70.47,136944.0,68.021,68.0789,68.0017,68.0789,136944.0
2024-04-23 14:30:00,70.47,70.49,70.43,70.46,237871.0,68.0789,68.0983,68.0403,68.0693,237871.0
2024-04-23 14:35:00,70.45,70.49,70.45,70.47,118477.0,68.0596,68.0983,68.0596,68.0789,118477.0
2024-04-23 14:40:00,70.47,70.52,70.46,70.52,75035.0,68.0789,68.1272,68.0693,68.1272,75035.0
2024-04-23 14:45:00,70.52,70.52,70.46,70.47,69698.0,68.1272,68.1272,68.0693,68.0789,69698.0
2024-04-23 14:50:00,70.47,70.49,70.44,70.45,106876.0,68.0789,68.0983,68.05,68.0596,106876.0
2024-04-23 14:55:00,70.46,70.52,70.44,70.51,64356.0,68.0693,68.1272,68.05,68.1176,64356.0
2024-04-23 15:00:00,70.52,70.52,70.5,70.52,83815.0,68.1272,68.1272,68.1079,68.1272,83815.0
2024-04-23 15:05:00,70.52,70.54,70.51,70.52,47052.0,68.1272,68.1466,68.1176,68.1272,47052.0
2024-04-23 15:10:00,70.52,70.65,70.46,70.59,1023628.0,68.1272,68.2528,68.0693,68.1949,1023628.0
2024-04-23 15:15:00,70.59,70.64,70.45,70.53,105714.0,68.1949,68.2432,68.0596,68.1369,105714.0
2024-04-23 15:20:00,70.53,70.57,70.5,70.53,93044.0,68.1369,68.1755,68.1079,68.1369,93044.0
2024-04-23 15:25:00,70.53,70.57,70.52,70.53,105231.0,68.1369,68.1755,68.1272,68.1369,105231.0
2024-04-23 15:30:00,70.53,70.62,70.48,70.61,251423.0,68.1369,68.2239,68.0886,68.2142,251423.0
2024-04-23 15:35:00,70.61,70.64,70.59,70.6,130686.0,68.2142,68.2432,68.1949,68.2045,130686.0
2024-04-23 15:40:00,70.6,70.63,70.58,70.61,171056.0,68.2045,68.2335,68.1852,68.2142,171056.0
2024-04-23 15:45:00,70.61,70.61,70.5,70.55,1099372.0,68.2142,68.2142,68.1079,68.1562,1099372.0
2024-04-23 15:50:00,70.55,70.68,70.54,70.66,783374.0,68.1562,68.2818,68.1466,68.2625,783374.0
2024-04-23 15:55:00,70.65,70.78,70.64,70.76,1606365.0,68.2528,68.3784,68.2432,68.3591,1606365.0
2024-04-24 09:30:00,69.87,70.39,69.86,70.23,221245.0,67.4993,68.0017,67.4896,67.8471,221245.0
2024-04-24 09:35:00,70.23,70.29,70.01,70.25,494320.0,67.8471,67.9051,67.6346,67.8664,494320.0
2024-04-24 09:40:00,70.25,70.44,70.22,70.29,173369.0,67.8664,68.05,67.8374,67.9051,173369.0
2024-04-24 09:45:00,70.29,70.41,70.26,70.41,96837.0,67.9051,68.021,67.8761,68.021,96837.0
2024-04-24 09:50:00,70.41,70.55,70.4,70.49,72838.0,68.021,68.1562,68.0113,68.0983,72838.0
2024-04-24 09:55:00,70.5,70.63,70.5,70.58,74706.0,68.1079,68.2335,68.1079,68.1852,74706.0
2024-04-24 10:00:00,70.59,70.61,70.39,70.4,253448.0,68.1949,68.2142,68.0017,68.0113,253448.0
2024-04-24 10:05:00,70.39,70.54,70.36,70.54,186271.0,68.0017,68.1466,67.9727,68.1466,186271.0
2024-04-24 10:10:00,70.55,70.64,70.5,70.53,116949.0,68.1562,68.2432,68.1079,68.1369,116949.0
2024-04-24 10:15:00,70.54,70.59,70.49,70.59,102789.0,68.1466,68.1949,68.0983,68.1949,102789.0
2024-04-24 10:20:00,70.59,70.64,70.51,70.56,48124.0,68.1949,68.2432,68.1176,68.1659,48124.0
2024-04-24 10:25:00,70.57,70.75,70.56,70.68,47172.0,68.1755,68.3494,68.1659,68.2818,47172.0
2024-04-24 10:30:00,70.69,70.72,70.63,70.67,30570.0,68.2915,68.3205,68.2335,68.2722,30570.0
2024-04-24 10:35:00,70.67,70.76,70.64,70.76,61315.0,68.2722,68.3591,68.2432,68.3591,61315.0
2024-04-24 10:40:00,70.77,70.8,70.63,70.65,55552.0,68.3688,68.3977,68.2335,68.2528,55552.0
2024-04-24 10:45:00,70.64,70.78,70.62,70.77,54733.0,68.2432,68.3784,68.2239,68.3688,54733.0
2024-04-24 10:50:00,70.77,70.77,70.63,70.68,58658.0,68.3688,68.3688,68.2335,68.2818,58658.0
2024-04-24 10:55:00,70.69,70.75,70.68,70.75,30547.0,68.2915,68.3494,68.2818,68.3494,30547.0
2024-04-24 11:00:00,70.76,70.84,70.71,70.83,28219.0,68.3591,68.4364,68.3108,68.4267,28219.0
2024-04-24 11:05:00,70.83,70.85,70.65,70.67,68258.0,68.4267,68.446,68.2528,68.2722,68258.0
2024-04-24 11:10:00,70.67,70.74,70.64,70.72,82085.0,68.2722,68.3398,68.2432,68.3205,82085.0
2024-04-24 11:15:00,70.72,70.84,70.65,70.66,47719.0,68.3205,68.4364,68.2528,68.2625,47719.0
2024-04-24 11:20:00,70.66,70.72,70.62,70.7,46518.0,68.2625,68.3205,68.2239,68.3011,46518.0
2024-04-24 11:25:00,70.7,70.84,70.7,70.78,51711.0,68.3011,68.4364,68.3011,68.3784,51711.0
2024-04-24 11:30:00,70.78,70.79,70.69,70.74,44485.0,68.3784,68.3881,68.2915,68.3398,44485.0
2024-04-24 11:35:00,70.74,70.8,70.72,70.78,43558.0,68.3398,68.3977,68.3205,68.3784,43558.0
2024-04-24 11:40:00,70.78,70.85,70.77,70.79,41878.0,68.3784,68.446,68.3688,68.3881,41878.0
2024-04-24 11:45:00,70.8,70.93,70.79,70.91,45807.0,68.3977,68.5233,68.3881,68.504,45807.0
2024-04-24 11:50:00,70.91,70.95,70.84,70.9,116203.0,68.504,68.5427,68.4364,68.4944,116203.0
2024-04-24 11:55:00,70.9,70.97,70.89,70.95,76905.0,68.4944,68.562,68.4847,68.5427,76905.0
2024-04-24 12:00:00,70.95,71.05,70.93,71.03,158611.0,68.5427,68.6393,68.5233,68.6199,158611.0
2024-04-24 12:05:00,71.02,71.1,70.98,71.02,149729.0,68.6103,68.6876,68.5716,68.6103,149729.0
2024-04-24 12:10:00,71.02,71.07,70.96,71.02,59978.0,68.6103,68.6586,68.5523,68.6103,59978.0
2024-04-24 12:15:00,71.01,71.1,71.0,71.08,106488.0,68.6006,68.6876,68.591,68.6682,106488.0
2024-04-24 12:20:00,71.08,71.1,70.96,70.98,64386.0,68.6682,68.6876,68.5523,68.5716,64386.0
2024-04-24 12:25:00,70.98,70.99,70.9,70.9,55370.0,68.5716,68.5813,68.4944,68.4944,55370.0
2024-04-24 12:30:00,70.9,70.97,70.88,70.9,66803.0,68.4944,68.562,68.475,68.4944,66803.0
2024-04-24 12:35:00,70.9,70.9,70.8,70.88,69619.0,68.4944,68.4944,68.3977,68.475,69619.0
2024-04-24 12:40:00,70.89,70.9,70.81,70.84,42617.0,68.4847,68.4944,68.4074,68.4364,42617.0
2024-04-24 12:45:00,70.84,70.88,70.78,70.82,77093.0,68.4364,68.475,68.3784,68.4171,77093.0
2024-04-24 12:50:00,70.82,70.92,70.81,70.87,57671.0,68.4171,68.5137,68.4074,68.4654,57671.0
2024-04-24 12:55:00,70.87,70.89,70.77,70.77,53801.0,68.4654,68.4847,68.3688,68.3688,53801.0
2024-04-24 13:00:00,70.77,70.87,70.77,70.83,115400.0,68.3688,68.4654,68.3688,68.4267,115400.0
2024-04-24 13:05:00,70.82,71.05,70.8,70.98,363009.0,68.4171,68.6393,68.3977,68.5716,363009.0
2024-04-24 13:10:00,70.99,71.01,70.87,70.92,60431.0,68.5813,68.6006,68.4654,68.5137,60431.0
2024-04-24 13:15:00,70.93,71.06,70.92,71.02,104833.0,68.5233,68.6489,68.5137,68.6103,104833.0
2024-04-24 13:20:00,71.02,71.05,70.95,71.05,71906.0,68.6103,68.6393,68.5427,68.6393,71906.0
2024-04-24 13:25:00,71.05,71.06,71.0,71.06,53506.0,68.6393,68.6489,68.591,68.6489,53506.0
2024-04-24 13:30:00,71.06,71.19,71.03,71.19,45411.0,68.6489,68.7745,68.6199,68.7745,45411.0
2024-04-24 13:35:00,71.19,71.21,71.13,71.16,95699.0,68.7745,68.7938,68.7165,68.7455,95699.0
2024-04-24 13:40:00,71.17,71.19,71.13,71.14,100693.0,68.7552,68.7745,68.7165,68.7262,100693.0
2024-04-24 13:45:00,71.13,71.19,71.08,71.15,55670.0,68.7165,68.7745,68.6682,68.7359,55670.0
2024-04-24 13:50:00,71.16,71.35,71.15,71.22,2123375.0,68.7455,68.9291,68.7359,68.8035,2123375.0
2024-04-24 13:55:00,71.22,71.31,71.19,71.3,26534.0,68.8035,68.8904,68.7745,68.8808,26534.0
2024-04-24 14:00:00,71.3,71.35,71.27,71.27,43435.0,68.8808,68.9291,68.8518,68.8518,43435.0
2024-04-24 14:05:00,71.27,71.49,71.26,71.48,54485.0,68.8518,69.0643,68.8421,69.0547,54485.0
2024-04-24 14:10:00,71.49,71.52,71.44,71.44,72673.0,69.0643,69.0933,69.016,69.016,72673.0
2024-04-24 14:15:00,71.43,71.43,71.34,71.35,50054.0,69.0064,69.0064,68.9194,68.9291,50054.0
2024-04-24 14:20:00,71.35,71.41,71.31,71.32,77573.0,68.9291,68.987,68.8904,68.9001,77573.0
2024-04-24 14:25:00,71.32,71.4,71.27,71.38,63763.0,68.9001,68.9774,68.8518,68.9581,63763.0
2024-04-24 14:30:00,71.38,71.39,71.3,71.36,47476.0,68.9581,68.9677,68.8808,68.9387,47476.0
2024-04-24 14:35:00,71.36,71.47,71.34,71.44,69673.0,68.9387,69.045,68.9194,69.016,69673.0
2024-04-24 14:40:00,71.42,71.45,71.36,71.44,52947.0,68.9967,69.0257,68.9387,69.016,52947.0
2024-04-24 14:45:00,71.44,71.45,71.38,71.4,47743.0,69.016,69.0257,68.9581,68.9774,47743.0
2024-04-24 14:50:00,71.39,71.39,71.31,71.35,57691.0,68.9677,68.9677,68.8904,68.9291,57691.0
2024-04-24 14:55:00,71.36,71.45,71.34,71.39,63588.0,68.9387,69.0257,68.9194,68.9677,63588.0
2024-04-24 15:00:00,71.39,71.39,71.25,71.29,120640.0,68.9677,68.9677,68.8325,68.8711,120640.0
2024-04-24 15:05:00,71.28,71.35,71.27,71.31,100760.0,68.8615,68.9291,68.8518,68.8904,100760.0
2024-04-24 15:10:00,71.31,71.37,71.27,71.37,68316.0,68.8904,68.9484,68.8518,68.9484,68316.0
2024-04-24 15:15:00,71.37,71.43,71.33,71.39,587277.0,68.9484,69.0064,68.9098,68.9677,587277.0
2024-04-24 15:20:00,71.39,71.45,71.38,71.45,269234.0,68.9677,69.0257,68.9581,69.0257,269234.0
2024-04-24 15:25:00,71.45,71.54,71.42,71.43,85334.0,69.0257,69.1126,68.9967,69.0064,85334.0
2024-04-24 15:30:00,71.43,71.45,71.37,71.37,77453.0,69.0064,69.0257,68.9484,68.9484,77453.0
2024-04-24 15:35:00,71.37,71.4,71.29,71.3,84433.0,68.9484,68.9774,68.8711,68.8808,84433.0
2024-04-24 15:40:00,71.29,71.35,71.29,71.34,76721.0,68.8711,68.9291,68.8711,68.9194,76721.0
2024-04-24 15:45:00,71.33,71.36,71.29,71.3,110880.0,68.9098,68.9387,68.8711,68.8808,110880.0
2024-04-24 15:50:00,71.29,71.43,71.25,71.38,270230.0,68.8711,69.0064,68.8325,68.9581,270230.0
2024-04-24 15:55:00,71.37,71.41,71.3,71.31,733378.0,68.9484,68.987,68.8808,68.8904,733378.0
2024-04-25 09:30:00,71.29,71.5,70.91,70.91,239207.0,68.8711,69.074,68.504,68.504,239207.0
2024-04-25 09:35:00,70.92,71.1,70.71,71.08,174097.0,68.5137,68.6876,68.3108,68.6682,174097.0
2024-04-25 09:40:00,71.09,71.4,71.04,71.33,306971.0,68.6779,68.9774,68.6296,68.9098,306971.0
2024-04-25 09:45:00,71.33,71.48,71.29,71.45,463741.0,68.9098,69.0547,68.8711,69.0257,463741.0
2024-04-25 09:50:00,71.45,71.46,71.29,71.33,296748.0,69.0257,69.0354,68.8711,68.9098,296748.0
2024-04-25 09:55:00,71.33,71.38,71.04,71.08,281536.0,68.9098,68.9581,68.6296,68.6682,281536.0
2024-04-25 10:00:00,71.06,71.2,71.0,71.16,1217152.0,68.6489,68.7842,68.591,68.7455,1217152.0
2024-04-25 10:05:00,71.16,71.17,70.77,70.77,474152.0,68.7455,68.7552,68.3688,68.3688,474152.0
2024-04-25 10:10:00,70.76,70.94,70.74,70.91,153578.0,68.3591,68.533,68.3398,68.504,153578.0
2024-04-25 10:15:00,70.9,70.93,70.74,70.79,53861.0,68.4944,68.5233,68.3398,68.3881,53861.0
2024-04-25 10:20:00,70.79,70.83,70.67,70.67,65702.0,68.3881,68.4267,68.2722,68.2722,65702.0
2024-04-25 10:25:00,70.66,70.78,70.64,70.72,68971.0,68.2625,68.3784,68.2432,68.3205,68971.0
2024-04-25 10:30:00,70.72,70.84,70.67,70.84,53834.0,68.3205,68.4364,68.2722,68.4364,53834.0
2024-04-25 10:35:00,70.84,70.89,70.77,70.79,40098.0,68.4364,68.4847,68.3688,68.3881,40098.0
2024-04-25 10:40:00,70.8,70.88,70.78,70.81,54037.0,68.3977,68.475,68.3784,68.4074,54037.0
2024-04-25 10:45:00,70.8,70.82,70.71,70.73,29798.0,68.3977,68.4171,68.3108,68.3301,29798.0
2024-04-25 10:50:00,70.73,70.77,70.72,70.76,47849.0,68.3301,68.3688,68.3205,68.3591,47849.0
2024-04-25 10:55:00,70.77,70.83,70.77,70.79,72975.0,68.3688,68.4267,68.3688,68.3881,72975.0
2024-04-25 11:00:00,70.78,70.81,70.7,70.72,54586.0,68.3784,68.4074,68.3011,68.3205,54586.0
2024-04-25 11:05:00,70.72,70.75,70.68,70.7,61742.0,68.3205,68.3494,68.2818,68.3011,61742.0
2024-04-25 11:10:00,70.69,70.74,70.68,70.7,54446.0,68.2915,68.3398,68.2818,68.3011,54446.0
2024-04-25 11:15:00,70.7,70.8,70.61,70.78,40046.0,68.3011,68.3977,68.2142,68.3784,40046.0
2024-04-25 11:20:00,70.78,70.85,70.76,70.84,41429.0,68.3784,68.446,68.3591,68.4364,41429.0
2024-04-25 11:25:00,70.85,70.88,70.72,70.76,57621.0,68.446,68.475,68.3205,68.3591,57621.0
2024-04-25 11:30:00,70.75,70.78,70.65,70.65,40502.0,68.3494,68.3784,68.2528,68.2528,40502.0
2024-04-25 11:35:00,70.66,70.79,70.65,70.77,37606.0,68.2625,68.3881,68.2528,68.3688,37606.0
2024-04-25 11:40:00,70.78,70.86,70.78,70.84,27393.0,68.3784,68.4557,68.3784,68.4364,27393.0
2024-04-25 11:45:00,70.84,70.89,70.81,70.87,254214.0,68.4364,68.4847,68.4074,68.4654,254214.0
2024-04-25 11:50:00,70.87,70.94,70.87,70.91,27961.0,68.4654,68.533,68.4654,68.504,27961.0
2024-04-25 11:55:00,70.92,70.92,70.85,70.9,36806.0,68.5137,68.5137,68.446,68.4944,36806.0
2024-04-25 12:00:00,70.89,70.91,70.8,70.86,34052.0,68.4847,68.504,68.3977,68.4557,34052.0
2024-04-25 12:05:00,70.86,70.88,70.84,70.87,34752.0,68.4557,68.475,68.4364,68.4654,34752.0
2024-04-25 12:10:00,70.86,70.88,70.79,70.81,37695.0,68.4557,68.475,68.3881,68.4074,37695.0
2024-04-25 12:15:00,70.81,70.85,70.78,70.83,29577.0,68.4074,68.446,68.3784,68.4267,29577.0
2024-04-25 12:20:00,70.83,70.86,70.78,70.8,32386.0,68.4267,68.4557,68.3784,68.3977,32386.0
2024-04-25 12:25:00,70.8,70.82,70.75,70.81,31802.0,68.3977,68.4171,68.3494,68.4074,31802.0
2024-04-25 12:30:00,70.8,70.85,70.77,70.84,19039.0,68.3977,68.446,68.3688,68.4364,19039.0
2024-04-25 12:35:00,70.84,70.87,70.82,70.84,17221.0,68.4364,68.4654,68.4171,68.4364,17221.0
2024-04-25 12:40:00,70.85,70.89,70.84,70.87,23274.0,68.446,68.4847,68.4364,68.4654,23274.0
2024-04-25 12:45:00,70.86,70.9,70.85,70.9,20521.0,68.4557,68.4944,68.446,68.4944,20521.0
2024-04-25 12:50:00,70.89,70.9,70.85,70.87,20014.0,68.4847,68.4944,68.446,68.4654,20014.0
2024-04-25 12:55:00,70.87,70.89,70.82,70.84,27259.0,68.4654,68.4847,68.4171,68.4364,27259.0
2024-04-25 13:00:00,70.84,70.85,70.76,70.78,40741.0,68.4364,68.446,68.3591,68.3784,40741.0
2024-04-25 13:05:00,70.78,70.84,70.75,70.77,127528.0,68.3784,68.4364,68.3494,68.3688,127528.0
2024-04-25 13:10:00,70.76,70.83,70.76,70.8,30252.0,68.3591,68.4267,68.3591,68.3977,30252.0
2024-04-25 13:15:00,70.8,70.8,70.77,70.8,18483.0,68.3977,68.3977,68.3688,68.3977,18483.0
2024-04-25 13:20:00,70.8,70.86,70.78,70.8,41189.0,68.3977,68.4557,68.3784,68.3977,41189.0
2024-04-25 13:25:00,70.8,70.87,70.79,70.86,24371.0,68.3977,68.4654,68.3881,68.4557,24371.0
2024-04-25 13:30:00,70.85,70.91,70.85,70.91,25230.0,68.446,68.504,68.446,68.504,25230.0
2024-04-25 13:35:00,70.91,70.97,70.87,70.96,41700.0,68.504,68.562,68.4654,68.5523,41700.0
2024-04-25 13:40:00,70.97,70.99,70.92,70.98,36113.0,68.562,68.5813,68.5137,68.5716,36113.0
2024-04-25 13:45:00,70.99,71.02,70.98,71.01,29898.0,68.5813,68.6103,68.5716,68.6006,29898.0
2024-04-25 13:50:00,71.01,71.07,70.99,71.06,21555.0,68.6006,68.6586,68.5813,68.6489,21555.0
2024-04-25 13:55:00,71.06,71.08,71.04,71.08,17742.0,68.6489,68.6682,68.6296,68.6682,17742.0
2024-04-25 14:00:00,71.08,71.1,70.92,70.93,35030.0,68.6682,68.6876,68.5137,68.5233,35030.0
2024-04-25 14:05:00,70.93,70.93,70.87,70.88,48005.0,68.5233,68.5233,68.4654,68.475,48005.0
2024-04-25 14:10:00,70.88,70.92,70.85,70.91,49998.0,68.475,68.5137,68.446,68.504,49998.0
2024-04-25 14:15:00,70.91,70.97,70.88,70.89,32759.0,68.504,68.562,68.475,68.4847,32759.0
2024-04-25 14:20:00,70.88,70.93,70.88,70.89,36949.0,68.475,68.5233,68.475,68.4847,36949.0
2024-04-25 14:25:00,70.88,70.9,70.71,70.73,127173.0,68.475,68.4944,68.3108,68.3301,127173.0
2024-04-25 14:30:00,70.72,70.77,70.67,70.67,43234.0,68.3205,68.3688,68.2722,68.2722,43234.0
2024-04-25 14:35:00,70.67,70.67,70.58,70.6,63980.0,68.2722,68.2722,68.1852,68.2045,63980.0
2024-04-25 14:40:00,70.61,70.7,70.59,70.69,67448.0,68.2142,68.3011,68.1949,68.2915,67448.0
2024-04-25 14:45:00,70.7,70.7,70.64,70.66,59368.0,68.3011,68.3011,68.2432,68.2625,59368.0
2024-04-25 14:50:00,70.66,70.71,70.66,70.7,33818.0,68.2625,68.3108,68.2625,68.3011,33818.0
2024-04-25 14:55:00,70.7,70.73,70.66,70.7,45029.0,68.3011,68.3301,68.2625,68.3011,45029.0
2024-04-25 15:00:00,70.7,70.84,70.7,70.84,103826.0,68.3011,68.4364,68.3011,68.4364,103826.0
2024-04-25 15:05:00,70.84,70.85,70.77,70.78,35969.0,68.4364,68.446,68.3688,68.3784,35969.0
2024-04-25 15:10:00,70.78,70.82,70.76,70.8,35975.0,68.3784,68.4171,68.3591,68.3977,35975.0
2024-04-25 15:15:00,70.8,70.85,70.79,70.83,54418.0,68.3977,68.446,68.3881,68.4267,54418.0
2024-04-25 15:20:00,70.83,70.85,70.79,70.8,104131.0,68.4267,68.446,68.3881,68.3977,104131.0
2024-04-25 15:25:00,70.8,70.86,70.79,70.85,48784.0,68.3977,68.4557,68.3881,68.446,48784.0
2024-04-25 15:30:00,70.85,70.87,70.81,70.81,46295.0,68.446,68.4654,68.4074,68.4074,46295.0
2024-04-25 15:35:00,70.81,70.82,70.75,70.81,47134.0,68.4074,68.4171,68.3494,68.4074,47134.0
2024-04-25 15:40:00,70.81,70.83,70.74,70.79,71601.0,68.4074,68.4267,68.3398,68.3881,71601.0
2024-04-25 15:45:00,70.78,70.79,70.73,70.78,71590.0,68.3784,68.3881,68.3301,68.3784,71590.0
2024-04-25 15:50:00,70.78,70.86,70.73,70.77,177293.0,68.3784,68.4557,68.3301,68.3688,177293.0
2024-04-25 15:55:00,70.77,70.85,70.72,70.82,700065.0,68.3688,68.446,68.3205,68.4171,700065.0
2024-04-26 09:30:00,70.31,71.07,70.24,70.83,204737.0,67.9244,68.6586,67.8567,68.4267,204737.0
2024-04-26 09:35:00,70.84,71.14,70.81,71.11,36066.0,68.4364,68.7262,68.4074,68.6972,36066.0
2024-04-26 09:40:00,71.11,71.14,71.0,71.09,58649.0,68.6972,68.7262,68.591,68.6779,58649.0
2024-04-26 09:45:00,71.09,71.14,70.91,70.92,47707.0,68.6779,68.7262,68.504,68.5137,47707.0
2024-04-26 09:50:00,70.9,71.05,70.86,71.03,32112.0,68.4944,68.6393,68.4557,68.6199,32112.0
2024-04-26 09:55:00,71.02,71.03,70.81,70.82,40608.0,68.6103,68.6199,68.4074,68.4171,40608.0
2024-04-26 10:00:00,70.83,71.0,70.79,70.87,73433.0,68.4267,68.591,68.3881,68.4654,73433.0
2024-04-26 10:05:00,70.87,70.99,70.86,70.91,43146.0,68.4654,68.5813,68.4557,68.504,43146.0
2024-04-26 10:10:00,70.9,70.98,70.89,70.94,46250.0,68.4944,68.5716,68.4847,68.533,46250.0
2024-04-26 10:15:00,70.92,70.95,70.75,70.76,85006.0,68.5137,68.5427,68.3494,68.3591,85006.0
2024-04-26 10:20:00,70.77,70.95,70.75,70.89,49620.0,68.3688,68.5427,68.3494,68.4847,49620.0
2024-04-26 10:25:00,70.88,71.03,70.87,71.01,51337.0,68.475,68.6199,68.4654,68.6006,51337.0
2024-04-26 10:30:00,71.01,71.02,70.89,70.99,49458.0,68.6006,68.6103,68.4847,68.5813,49458.0
2024-04-26 10:35:00,70.99,71.03,70.96,71.03,23338.0,68.5813,68.6199,68.5523,68.6199,23338.0
2024-04-26 10:40:00,71.03,71.04,70.87,70.9,35383.0,68.6199,68.6296,68.4654,68.4944,35383.0
2024-04-26 10:45:00,70.88,70.88,70.76,70.83,28180.0,68.475,68.475,68.3591,68.4267,28180.0
2024-04-26 10:50:00,70.83,70.9,70.82,70.88,26536.0,68.4267,68.4944,68.4171,68.475,26536.0
2024-04-26 10:55:00,70.87,70.87,70.75,70.81,36234.0,68.4654,68.4654,68.3494,68.4074,36234.0
2024-04-26 11:00:00,70.8,70.81,70.74,70.78,29526.0,68.3977,68.4074,68.3398,68.3784,29526.0
2024-04-26 11:05:00,70.77,70.82,70.75,70.76,35463.0,68.3688,68.4171,68.3494,68.3591,35463.0
2024-04-26 11:10:00,70.77,70.82,70.62,70.74,133885.0,68.3688,68.4171,68.2239,68.3398,133885.0
2024-04-26 11:15:00,70.73,70.77,70.7,70.7,70300.0,68.3301,68.3688,68.3011,68.3011,70300.0
2024-04-26 11:20:00,70.7,70.74,70.64,70.65,66694.0,68.3011,68.3398,68.2432,68.2528,66694.0
2024-04-26 11:25:00,70.65,70.65,70.56,70.63,86841.0,68.2528,68.2528,68.1659,68.2335,86841.0
2024-04-26 11:30:00,70.64,70.65,70.59,70.59,52706.0,68.2432,68.2528,68.1949,68.1949,52706.0
2024-04-26 11:35:00,70.59,70.62,70.57,70.59,31151.0,68.1949,68.2239,68.1755,68.1949,31151.0
2024-04-26 11:40:00,70.58,70.66,70.55,70.63,33199.0,68.1852,68.2625,68.1562,68.2335,33199.0
2024-04-26 11:45:00,70.64,70.7,70.63,70.64,59575.0,68.2432,68.3011,68.2335,68.2432,59575.0
2024-04-26 11:50:00,70.64,70.68,70.61,70.65,60781.0,68.2432,68.2818,68.2142,68.2528,60781.0
2024-04-26 11:55:00,70.65,70.65,70.59,70.64,34537.0,68.2528,68.2528,68.1949,68.2432,34537.0
2024-04-26 12:00:00,70.63,70.67,70.58,70.59,33624.0,68.2335,68.2722,68.1852,68.1949,33624.0
2024-04-26 12:05:00,70.59,70.6,70.53,70.57,39036.0,68.1949,68.2045,68.1369,68.1755,39036.0
2024-04-26 12:10:00,70.57,70.61,70.54,70.59,25769.0,68.1755,68.2142,68.1466,68.1949,25769.0
2024-04-26 12:15:00,70.59,70.61,70.56,70.6,22206.0,68.1949,68.2142,68.1659,68.2045,22206.0
2024-04-26 12:20:00,70.59,70.6,70.51,70.56,30029.0,68.1949,68.2045,68.1176,68.1659,30029.0
2024-04-26 12:25:00,70.56,70.62,70.56,70.59,14968.0,68.1659,68.2239,68.1659,68.1949,14968.0
2024-04-26 12:30:00,70.6,70.65,70.58,70.62,26511.0,68.2045,68.2528,68.1852,68.2239,26511.0
2024-04-26 12:35:00,70.62,70.63,70.57,70.59,18654.0,68.2239,68.2335,68.1755,68.1949,18654.0
2024-04-26 12:40:00,70.59,70.59,70.54,70.54,29336.0,68.1949,68.1949,68.1466,68.1466,29336.0
2024-04-26 12:45:00,70.55,70.63,70.53,70.62,31623.0,68.1562,68.2335,68.1369,68.2239,31623.0
2024-04-26 12:50:00,70.62,70.65,70.6,70.63,22011.0,68.2239,68.2528,68.2045,68.2335,22011.0
2024-04-26 12:55:00,70.63,70.64,70.61,70.63,13551.0,68.2335,68.2432,68.2142,68.2335,13551.0
2024-04-26 13:00:00,70.63,70.66,70.58,70.59,16853.0,68.2335,68.2625,68.1852,68.1949,16853.0
2024-04-26 13:05:00,70.59,70.6,70.56,70.59,17144.0,68.1949,68.2045,68.1659,68.1949,17144.0
2024-04-26 13:10:00,70.59,70.61,70.56,70.58,38246.0,68.1949,68.2142,68.1659,68.1852,38246.0
2024-04-26 13:15:00,70.58,70.6,70.53,70.56,22674.0,68.1852,68.2045,68.1369,68.1659,22674.0
2024-04-26 13:20:00,70.56,70.6,70.55,70.58,22057.0,68.1659,68.2045,68.1562,68.1852,22057.0
2024-04-26 13:25:00,70.57,70.6,70.54,70.55,22617.0,68.1755,68.2045,68.1466,68.1562,22617.0
2024-04-26 13:30:00,70.55,70.64,70.54,70.64,23902.0,68.1562,68.2432,68.1466,68.2432,23902.0
2024-04-26 13:35:00,70.64,70.68,70.62,70.67,31192.0,68.2432,68.2818,68.2239,68.2722,31192.0
2024-04-26 13:40:00,70.67,70.68,70.6,70.61,35285.0,68.2722,68.2818,68.2045,68.2142,35285.0
2024-04-26 13:45:00,70.61,70.65,70.6,70.65,20910.0,68.2142,68.2528,68.2045,68.2528,20910.0
2024-04-26 13:50:00,70.65,70.75,70.64,70.75,16008.0,68.2528,68.3494,68.2432,68.3494,16008.0
2024-04-26 13:55:00,70.75,70.78,70.72,70.76,27769.0,68.3494,68.3784,68.3205,68.3591,27769.0
2024-04-26 14:00:00,70.77,70.81,70.75,70.8,31182.0,68.3688,68.4074,68.3494,68.3977,31182.0
2024-04-26 14:05:00,70.8,70.84,70.75,70.82,56748.0,68.3977,68.4364,68.3494,68.4171,56748.0
2024-04-26 14:10:00,70.81,70.82,70.71,70.77,52097.0,68.4074,68.4171,68.3108,68.3688,52097.0
2024-04-26 14:15:00,70.77,70.78,70.74,70.76,25874.0,68.3688,68.3784,68.3398,68.3591,25874.0
2024-04-26 14:20:00,70.76,70.79,70.74,70.76,24646.0,68.3591,68.3881,68.3398,68.3591,24646.0
2024-04-26 14:25:00,70.76,70.8,70.75,70.79,25912.0,68.3591,68.3977,68.3494,68.3881,25912.0
2024-04-26 14:30:00,70.78,70.82,70.74,70.8,47163.0,68.3784,68.4171,68.3398,68.3977,47163.0
2024-04-26 14:35:00,70.8,70.85,70.79,70.8,28051.0,68.3977,68.446,68.3881,68.3977,28051.0
2024-04-26 14:40:00,70.81,70.86,70.8,70.85,31120.0,68.4074,68.4557,68.3977,68.446,31120.0
2024-04-26 14:45:00,70.85,70.88,70.83,70.86,30361.0,68.446,68.475,68.4267,68.4557,30361.0
2024-04-26 14:50:00,70.87,70.88,70.82,70.83,39205.0,68.4654,68.475,68.4171,68.4267,39205.0
2024-04-26 14:55:00,70.84,70.88,70.83,70.88,37946.0,68.4364,68.475,68.4267,68.475,37946.0
2024-04-26 15:00:00,70.88,70.88,70.82,70.84,36111.0,68.475,68.475,68.4171,68.4364,36111.0
2024-04-26 15:05:00,70.84,70.84,70.78,70.81,33814.0,68.4364,68.4364,68.3784,68.4074,33814.0
2024-04-26 15:10:00,70.81,70.85,70.79,70.85,48832.0,68.4074,68.446,68.3881,68.446,48832.0
2024-04-26 15:15:00,70.85,70.86,70.82,70.84,38186.0,68.446,68.4557,68.4171,68.4364,38186.0
2024-04-26 15:20:00,70.84,70.87,70.79,70.79,121490.0,68.4364,68.4654,68.3881,68.3881,121490.0
2024-04-26 15:25:00,70.79,70.85,70.79,70.81,43328.0,68.3881,68.446,68.3881,68.4074,43328.0
2024-04-26 15:30:00,70.81,70.82,70.75,70.76,91567.0,68.4074,68.4171,68.3494,68.3591,91567.0
2024-04-26 15:35:00,70.75,70.81,70.74,70.8,72275.0,68.3494,68.4074,68.3398,68.3977,72275.0
2024-04-26 15:40:00,70.8,70.84,70.77,70.78,84869.0,68.3977,68.4364,68.3688,68.3784,84869.0
2024-04-26 15:45:00,70.78,70.82,70.77,70.81,96743.0,68.3784,68.4171,68.3688,68.4074,96743.0
2024-04-26 15:50:00,70.8,70.88,70.73,70.75,209770.0,68.3977,68.475,68.3301,68.3494,209770.0
2024-04-26 15:55:00,70.74,70.74,70.58,70.62,588715.0,68.3398,68.3398,68.1852,68.2239,588715.0
2024-04-29 09:30:00,70.75,70.95,70.74,70.8,115623.0,68.3494,68.5427,68.3398,68.3977,115623.0
2024-04-29 09:35:00,70.77,71.01,70.74,71.0,149546.0,68.3688,68.6006,68.3398,68.591,149546.0
2024-04-29 09:40:00,70.99,71.13,70.98,71.06,73994.0,68.5813,68.7165,68.5716,68.6489,73994.0
2024-04-29 09:45:00,71.04,71.05,70.92,71.03,66492.0,68.6296,68.6393,68.5137,68.6199,66492.0
2024-04-29 09:50:00,71.04,71.18,71.0,71.15,63541.0,68.6296,68.7649,68.591,68.7359,63541.0
2024-04-29 09:55:00,71.14,71.15,70.86,70.88,79892.0,68.7262,68.7359,68.4557,68.475,79892.0
2024-04-29 10:00:00,70.9,71.05,70.9,71.02,89668.0,68.4944,68.6393,68.4944,68.6103,89668.0
2024-04-29 10:05:00,71.02,71.03,70.89,70.97,60540.0,68.6103,68.6199,68.4847,68.562,60540.0
2024-04-29 10:10:00,70.98,71.03,70.95,71.01,22002.0,68.5716,68.6199,68.5427,68.6006,22002.0
2024-04-29 10:15:00,71.01,71.06,70.96,70.97,32562.0,68.6006,68.6489,68.5523,68.562,32562.0
2024-04-29 10:20:00,70.97,71.01,70.92,71.01,47376.0,68.562,68.6006,68.5137,68.6006,47376.0
2024-04-29 10:25:00,71.0,71.07,70.98,71.01,28078.0,68.591,68.6586,68.5716,68.6006,28078.0
2024-04-29 10:30:00,71.01,71.1,70.99,71.08,62649.0,68.6006,68.6876,68.5813,68.6682,62649.0
2024-04-29 10:35:00,71.08,71.1,71.03,71.06,40894.0,68.6682,68.6876,68.6199,68.6489,40894.0
2024-04-29 10:40:00,71.07,71.08,70.99,71.02,28909.0,68.6586,68.6682,68.5813,68.6103,28909.0
2024-04-29 10:45:00,71.03,71.07,70.99,71.05,163028.0,68.6199,68.6586,68.5813,68.6393,163028.0
2024-04-29 10:50:00,71.04,71.11,71.02,71.08,60677.0,68.6296,68.6972,68.6103,68.6682,60677.0
2024-04-29 10:55:00,71.08,71.19,71.06,71.17,48530.0,68.6682,68.7745,68.6489,68.7552,48530.0
2024-04-29 11:00:00,71.17,71.18,71.11,71.13,23950.0,68.7552,68.7649,68.6972,68.7165,23950.0
2024-04-29 11:05:00,71.13,71.19,71.12,71.17,32419.0,68.7165,68.7745,68.7069,68.7552,32419.0
2024-04-29 11:10:00,71.17,71.18,71.11,71.13,40171.0,68.7552,68.7649,68.6972,68.7165,40171.0
2024-04-29 11:15:00,71.14,71.14,71.06,71.08,62465.0,68.7262,68.7262,68.6489,68.6682,62465.0
2024-04-29 11:20:00,71.08,71.13,71.05,71.06,50587.0,68.6682,68.7165,68.6393,68.6489,50587.0
2024-04-29 11:25:00,71.06,71.13,71.04,71.11,30718.0,68.6489,68.7165,68.6296,68.6972,30718.0
2024-04-29 11:30:00,71.11,71.17,71.09,71.14,40739.0,68.6972,68.7552,68.6779,68.7262,40739.0
2024-04-29 11:35:00,71.13,71.19,71.12,71.14,31524.0,68.7165,68.7745,68.7069,68.7262,31524.0
2024-04-29 11:40:00,71.14,71.15,71.11,71.12,33641.0,68.7262,68.7359,68.6972,68.7069,33641.0
2024-04-29 11:45:00,71.12,71.16,71.11,71.14,33835.0,68.7069,68.7455,68.6972,68.7262,33835.0
2024-04-29 11:50:00,71.14,71.15,71.12,71.13,40162.0,68.7262,68.7359,68.7069,68.7165,40162.0
2024-04-29 11:55:00,71.13,71.17,71.09,71.15,62967.0,68.7165,68.7552,68.6779,68.7359,62967.0
2024-04-29 12:00:00,71.16,71.27,71.15,71.27,40217.0,68.7455,68.8518,68.7359,68.8518,40217.0
2024-04-29 12:05:00,71.27,71.4,71.25,71.4,58932.0,68.8518,68.9774,68.8325,68.9774,58932.0
2024-04-29 12:10:00,71.4,71.42,71.29,71.31,71496.0,68.9774,68.9967,68.8711,68.8904,71496.0
2024-04-29 12:15:00,71.31,71.38,71.31,71.38,61670.0,68.8904,68.9581,68.8904,68.9581,61670.0
2024-04-29 12:20:00,71.38,71.46,71.33,71.44,250327.0,68.9581,69.0354,68.9098,69.016,250327.0
2024-04-29 12:25:00,71.45,71.49,71.39,71.45,53124.0,69.0257,69.0643,68.9677,69.0257,53124.0
2024-04-29 12:30:00,71.45,71.59,71.45,71.58,86711.0,69.0257,69.1609,69.0257,69.1513,86711.0
2024-04-29 12:35:00,71.58,71.63,71.47,71.51,115665.0,69.1513,69.1996,69.045,69.0837,115665.0
2024-04-29 12:40:00,71.51,71.51,71.39,71.42,75981.0,69.0837,69.0837,68.9677,68.9967,75981.0
2024-04-29 12:45:00,71.42,71.44,71.38,71.41,52513.0,68.9967,69.016,68.9581,68.987,52513.0
2024-04-29 12:50:00,71.42,71.43,71.38,71.4,40474.0,68.9967,69.0064,68.9581,68.9774,40474.0
2024-04-29 12:55:00,71.41,71.45,71.39,71.39,64810.0,68.987,69.0257,68.9677,68.9677,64810.0
2024-04-29 13:00:00,71.4,71.47,71.37,71.45,49341.0,68.9774,69.045,68.9484,69.0257,49341.0
2024-04-29 13:05:00,71.45,71.55,71.41,71.55,47458.0,69.0257,69.1223,68.987,69.1223,47458.0
2024-04-29 13:10:00,71.55,71.57,71.49,71.56,69441.0,69.1223,69.1416,69.0643,69.132,69441.0
2024-04-29 13:15:00,71.56,71.66,71.55,71.65,89217.0,69.132,69.2286,69.1223,69.2189,89217.0
2024-04-29 13:20:00,71.66,71.76,71.62,71.76,323073.0,69.2286,69.3252,69.1899,69.3252,323073.0
2024-04-29 13:25:00,71.76,71.76,71.67,71.7,50061.0,69.3252,69.3252,69.2382,69.2672,50061.0
2024-04-29 13:30:00,71.71,71.73,71.65,71.67,70679.0,69.2769,69.2962,69.2189,69.2382,70679.0
2024-04-29 13:35:00,71.67,71.74,71.65,71.73,179153.0,69.2382,69.3059,69.2189,69.2962,179153.0
2024-04-29 13:40:00,71.73,71.74,71.62,71.65,91056.0,69.2962,69.3059,69.1899,69.2189,91056.0
2024-04-29 13:45:00,71.65,71.66,71.62,71.65,40053.0,69.2189,69.2286,69.1899,69.2189,40053.0
2024-04-29 13:50:00,71.66,71.68,71.62,71.62,27035.0,69.2286,69.2479,69.1899,69.1899,27035.0
2024-04-29 13:55:00,71.63,71.67,71.61,71.65,103844.0,69.1996,69.2382,69.1803,69.2189,103844.0
2024-04-29 14:00:00,71.65,71.68,71.61,71.63,44164.0,69.2189,69.2479,69.1803,69.1996,44164.0
2024-04-29 14:05:00,71.62,71.67,71.61,71.66,39420.0,69.1899,69.2382,69.1803,69.2286,39420.0
2024-04-29 14:10:00,71.66,71.68,71.61,71.65,54233.0,69.2286,69.2479,69.1803,69.2189,54233.0
2024-04-29 14:15:00,71.65,71.65,71.56,71.59,68749.0,69.2189,69.2189,69.132,69.1609,68749.0
2024-04-29 14:20:00,71.6,71.61,71.54,71.56,35083.0,69.1706,69.1803,69.1126,69.132,35083.0
2024-04-29 14:25:00,71.55,71.57,71.54,71.56,39125.0,69.1223,69.1416,69.1126,69.132,39125.0
2024-04-29 14:30:00,71.56,71.57,71.47,71.52,97181.0,69.132,69.1416,69.045,69.0933,97181.0
2024-04-29 14:35:00,71.52,71.57,71.51,71.54,43338.0,69.0933,69.1416,69.0837,69.1126,43338.0
2024-04-29 14:40:00,71.53,71.59,71.53,71.58,37080.0,69.103,69.1609,69.103,69.1513,37080.0
2024-04-29 14:45:00,71.58,71.6,71.54,71.57,50202.0,69.1513,69.1706,69.1126,69.1416,50202.0
2024-04-29 14:50:00,71.57,71.6,71.53,71.57,55012.0,69.1416,69.1706,69.103,69.1416,55012.0
2024-04-29 14:55:00,71.58,71.61,71.58,71.59,24826.0,69.1513,69.1803,69.1513,69.1609,24826.0
2024-04-29 15:00:00,71.59,71.59,71.44,71.51,66861.0,69.1609,69.1609,69.016,69.0837,66861.0
2024-04-29 15:05:00,71.51,71.58,71.47,71.56,71195.0,69.0837,69.1513,69.045,69.132,71195.0
2024-04-29 15:10:00,71.56,71.6,71.53,71.6,46744.0,69.132,69.1706,69.103,69.1706,46744.0
2024-04-29 15:15:00,71.6,71.65,71.59,71.61,60854.0,69.1706,69.2189,69.1609,69.1803,60854.0
2024-04-29 15:20:00,71.61,71.68,71.6,71.66,44270.0,69.1803,69.2479,69.1706,69.2286,44270.0
2024-04-29 15:25:00,71.66,71.68,71.62,71.63,67862.0,69.2286,69.2479,69.1899,69.1996,67862.0
2024-04-29 15:30:00,71.63,71.68,71.6,71.67,60942.0,69.1996,69.2479,69.1706,69.2382,60942.0
2024-04-29 15:35:00,71.66,71.67,71.61,71.62,61564.0,69.2286,69.2382,69.1803,69.1899,61564.0
2024-04-29 15:40:00,71.62,71.7,71.61,71.67,80001.0,69.1899,69.2672,69.1803,69.2382,80001.0
2024-04-29 15:45:00,71.68,71.73,71.67,71.7,127325.0,69.2479,69.2962,69.2382,69.2672,127325.0
2024-04-29 15:50:00,71.7,71.81,71.7,71.78,253686.0,69.2672,69.3735,69.2672,69.3445,253686.0
2024-04-29 15:55:00,71.79,71.85,71.77,71.83,684992.0,69.3542,69.4121,69.3348,69.3928,684992.0
2024-04-30 09:30:00,72.03,72.3,71.82,72.26,122360.0,69.586,69.8469,69.3831,69.8082,122360.0
2024-04-30 09:35:00,72.27,72.45,72.11,72.26,54407.0,69.8179,69.9918,69.6633,69.8082,54407.0
2024-04-30 09:40:00,72.26,72.3,72.06,72.21,65624.0,69.8082,69.8469,69.615,69.7599,65624.0
2024-04-30 09:45:00,72.22,72.27,72.06,72.12,114057.0,69.7696,69.8179,69.615,69.673,114057.0
2024-04-30 09:50:00,72.12,72.24,72.11,72.22,227093.0,69.673,69.7889,69.6633,69.7696,227093.0
2024-04-30 09:55:00,72.22,72.37,72.17,72.28,115815.0,69.7696,69.9145,69.7213,69.8275,115815.0
2024-04-30 10:00:00,72.28,72.34,72.17,72.25,93217.0,69.8275,69.8855,69.7213,69.7985,93217.0
2024-04-30 10:05:00,72.26,72.36,72.26,72.33,86239.0,69.8082,69.9048,69.8082,69.8758,86239.0
2024-04-30 10:10:00,72.32,72.4,72.28,72.3,62054.0,69.8662,69.9435,69.8275,69.8469,62054.0
2024-04-30 10:15:00,72.29,72.4,72.29,72.38,74893.0,69.8372,69.9435,69.8372,69.9241,74893.0
2024-04-30 10:20:00,72.37,72.45,72.34,72.44,64787.0,69.9145,69.9918,69.8855,69.9821,64787.0
2024-04-30 10:25:00,72.43,72.57,72.42,72.49,85159.0,69.9724,70.1077,69.9628,70.0304,85159.0
2024-04-30 10:30:00,72.5,72.53,72.44,72.51,83115.0,70.0401,70.069,69.9821,70.0497,83115.0
2024-04-30 10:35:00,72.52,72.54,72.43,72.51,77839.0,70.0594,70.0787,69.9724,70.0497,77839.0
2024-04-30 10:40:00,72.51,72.61,72.5,72.58,95351.0,70.0497,70.1463,70.0401,70.1174,95351.0
2024-04-30 10:45:00,72.58,72.61,72.55,72.56,74962.0,70.1174,70.1463,70.0884,70.098,74962.0
2024-04-30 10:50:00,72.56,72.59,72.49,72.56,60969.0,70.098,70.127,70.0304,70.098,60969.0
2024-04-30 10:55:00,72.56,72.62,72.53,72.6,57691.0,70.098,70.156,70.069,70.1367,57691.0
2024-04-30 11:00:00,72.6,72.64,72.51,72.55,54525.0,70.1367,70.1753,70.0497,70.0884,54525.0
2024-04-30 11:05:00,72.55,72.56,72.35,72.37,87702.0,70.0884,70.098,69.8952,69.9145,87702.0
2024-04-30 11:10:00,72.38,72.38,72.25,72.28,64788.0,69.9241,69.9241,69.7985,69.8275,64788.0
2024-04-30 11:15:00,72.28,72.32,72.19,72.29,71342.0,69.8275,69.8662,69.7406,69.8372,71342.0
2024-04-30 11:20:00,72.28,72.3,72.1,72.2,135966.0,69.8275,69.8469,69.6536,69.7502,135966.0
2024-04-30 11:25:00,72.2,72.26,72.16,72.16,48773.0,69.7502,69.8082,69.7116,69.7116,48773.0
2024-04-30 11:30:00,72.16,72.21,72.07,72.14,52081.0,69.7116,69.7599,69.6247,69.6923,52081.0
2024-04-30 11:35:00,72.14,72.16,72.09,72.15,44343.0,69.6923,69.7116,69.644,69.7019,44343.0
2024-04-30 11:40:00,72.16,72.19,72.12,72.15,52073.0,69.7116,69.7406,69.673,69.7019,52073.0
2024-04-30 11:45:00,72.16,72.35,72.16,72.34,32889.0,69.7116,69.8952,69.7116,69.8855,32889.0
2024-04-30 11:50:00,72.35,72.41,72.35,72.4,33823.0,69.8952,69.9531,69.8952,69.9435,33823.0
2024-04-30 11:55:00,72.4,72.42,72.36,72.41,53052.0,69.9435,69.9628,69.9048,69.9531,53052.0
2024-04-30 12:00:00,72.41,72.41,72.32,72.34,40146.0,69.9531,69.9531,69.8662,69.8855,40146.0
2024-04-30 12:05:00,72.34,72.36,72.29,72.36,41889.0,69.8855,69.9048,69.8372,69.9048,41889.0
2024-04-30 12:10:00,72.35,72.37,72.24,72.25,53164.0,69.8952,69.9145,69.7889,69.7985,53164.0
2024-04-30 12:15:00,72.27,72.3,72.23,72.25,29204.0,69.8179,69.8469,69.7792,69.7985,29204.0
2024-04-30 12:20:00,72.25,72.28,72.21,72.23,44177.0,69.7985,69.8275,69.7599,69.7792,44177.0
2024-04-30 12:25:00,72.23,72.24,72.16,72.19,32464.0,69.7792,69.7889,69.7116,69.7406,32464.0
2024-04-30 12:30:00,72.19,72.2,72.1,72.11,64893.0,69.7406,69.7502,69.6536,69.6633,64893.0
2024-04-30 12:35:00,72.11,72.14,72.03,72.03,39056.0,69.6633,69.6923,69.586,69.586,39056.0
2024-04-30 12:40:00,72.03,72.1,72.03,72.09,33403.0,69.586,69.6536,69.586,69.644,33403.0
2024-04-30 12:45:00,72.09,72.09,72.04,72.05,21427.0,69.644,69.644,69.5957,69.6053,21427.0
2024-04-30 12:50:00,72.06,72.08,72.01,72.05,43181.0,69.615,69.6343,69.5667,69.6053,43181.0
2024-04-30 12:55:00,72.05,72.1,72.03,72.04,40474.0,69.6053,69.6536,69.586,69.5957,40474.0
2024-04-30 13:00:00,72.03,72.09,71.99,72.08,32703.0,69.586,69.644,69.5474,69.6343,32703.0
2024-04-30 13:05:00,72.08,72.18,72.07,72.17,42768.0,69.6343,69.7309,69.6247,69.7213,42768.0
2024-04-30 13:10:00,72.17,72.21,72.15,72.2,36164.0,69.7213,69.7599,69.7019,69.7502,36164.0
2024-04-30 13:15:00,72.2,72.21,72.1,72.19,55810.0,69.7502,69.7599,69.6536,69.7406,55810.0
2024-04-30 13:20:00,72.19,72.27,72.18,72.24,37792.0,69.7406,69.8179,69.7309,69.7889,37792.0
2024-04-30 13:25:00,72.24,72.25,72.16,72.17,46910.0,69.7889,69.7985,69.7116,69.7213,46910.0
2024-04-30 13:30:00,72.17,72.19,72.13,72.14,55973.0,69.7213,69.7406,69.6826,69.6923,55973.0
2024-04-30 13:35:00,72.14,72.16,72.08,72.13,70896.0,69.6923,69.7116,69.6343,69.6826,70896.0
2024-04-30 13:40:00,72.13,72.2,72.12,72.16,60692.0,69.6826,69.7502,69.673,69.7116,60692.0
2024-04-30 13:45:00,72.16,72.23,72.15,72.17,47453.0,69.7116,69.7792,69.7019,69.7213,47453.0
2024-04-30 13:50:00,72.17,72.21,72.16,72.19,69585.0,69.7213,69.7599,69.7116,69.7406,69585.0
2024-04-30 13:55:00,72.19,72.26,72.14,72.26,58276.0,69.7406,69.8082,69.6923,69.8082,58276.0
2024-04-30 14:00:00,72.26,72.31,72.25,72.28,33150.0,69.8082,69.8565,69.7985,69.8275,33150.0
2024-04-30 14:05:00,72.28,72.31,72.23,72.25,61283.0,69.8275,69.8565,69.7792,69.7985,61283.0
2024-04-30 14:10:00,72.24,72.31,72.23,72.28,47880.0,69.7889,69.8565,69.7792,69.8275,47880.0
2024-04-30 14:15:00,72.28,72.31,72.26,72.27,52959.0,69.8275,69.8565,69.8082,69.8179,52959.0
2024-04-30 14:20:00,72.26,72.29,72.19,72.22,188540.0,69.8082,69.8372,69.7406,69.7696,188540.0
2024-04-30 14:25:00,72.22,72.26,72.15,72.16,91517.0,69.7696,69.8082,69.7019,69.7116,91517.0
2024-04-30 14:30:00,72.17,72.22,72.1,72.22,44785.0,69.7213,69.7696,69.6536,69.7696,44785.0
2024-04-30 14:35:00,72.22,72.22,72.15,72.16,43806.0,69.7696,69.7696,69.7019,69.7116,43806.0
2024-04-30 14:40:00,72.16,72.23,72.14,72.17,121183.0,69.7116,69.7792,69.6923,69.7213,121183.0
2024-04-30 14:45:00,72.17,72.23,72.17,72.22,62483.0,69.7213,69.7792,69.7213,69.7696,62483.0
2024-04-30 14:50:00,72.22,72.23,72.14,72.18,47340.0,69.7696,69.7792,69.6923,69.7309,47340.0
2024-04-30 14:55:00,72.18,72.23,72.16,72.22,56800.0,69.7309,69.7792,69.7116,69.7696,56800.0
2024-04-30 15:00:00,72.22,72.24,72.19,72.21,54582.0,69.7696,69.7889,69.7406,69.7599,54582.0
2024-04-30 15:05:00,72.2,72.24,72.18,72.23,55261.0,69.7502,69.7889,69.7309,69.7792,55261.0
2024-04-30 15:10:00,72.22,72.27,72.2,72.22,62381.0,69.7696,69.8179,69.7502,69.7696,62381.0
2024-04-30 15:15:00,72.22,72.24,72.18,72.19,104743.0,69.7696,69.7889,69.7309,69.7406,104743.0
2024-04-30 15:20:00,72.19,72.23,72.18,72.22,91723.0,69.7406,69.7792,69.7309,69.7696,91723.0
2024-04-30 15:25:00,72.23,72.28,72.21,72.25,76973.0,69.7792,69.8275,69.7599,69.7985,76973.0
2024-04-30 15:30:00,72.27,72.3,72.24,72.29,134954.0,69.8179,69.8469,69.7889,69.8372,134954.0
2024-04-30 15:35:00,72.28,72.29,72.2,72.26,233902.0,69.8275,69.8372,69.7502,69.8082,233902.0
2024-04-30 15:40:00,72.26,72.43,72.25,72.4,208837.0,69.8082,69.9724,69.7985,69.9435,208837.0
2024-04-30 15:45:00,72.4,72.47,72.36,72.43,229791.0,69.9435,70.0111,69.9048,69.9724,229791.0
2024-04-30 15:50:00,72.43,72.51,72.15,72.18,369980.0,69.9724,70.0497,69.7019,69.7309,369980.0
2024-04-30 15:55:00,72.18,72.19,71.9,71.94,879829.0,69.7309,69.7406,69.4604,69.4991,879829.0
2024-05-01 09:30:00,71.76,71.85,70.58,70.85,279630.0,69.3252,69.4121,68.1852,68.446,279630.0
2024-05-01 09:35:00,70.77,70.84,70.5,70.5,229173.0,68.3688,68.4364,68.1079,68.1079,229173.0
2024-05-01 09:40:00,70.51,70.76,70.04,70.15,252244.0,68.1176,68.3591,67.6635,67.7698,252244.0
2024-05-01 09:45:00,70.07,70.13,69.56,70.09,373286.0,67.6925,67.7505,67.1998,67.7118,373286.0
2024-05-01 09:50:00,70.09,70.19,69.48,69.52,220008.0,67.7118,67.8084,67.1225,67.1612,220008.0
2024-05-01 09:55:00,69.52,69.73,69.48,69.67,206166.0,67.1612,67.3641,67.1225,67.3061,206166.0
2024-05-01 10:00:00,69.67,70.25,69.66,70.09,161152.0,67.3061,67.8664,67.2964,67.7118,161152.0
2024-05-01 10:05:00,70.06,70.24,70.0,70.1,109357.0,67.6829,67.8567,67.6249,67.7215,109357.0
2024-05-01 10:10:00,70.09,70.41,70.09,70.3,87152.0,67.7118,68.021,67.7118,67.9147,87152.0
2024-05-01 10:15:00,70.29,70.34,70.02,70.15,112903.0,67.9051,67.9534,67.6442,67.7698,112903.0
2024-05-01 10:20:00,70.16,70.41,70.15,70.41,108996.0,67.7795,68.021,67.7698,68.021,108996.0
2024-05-01 10:25:00,70.41,70.62,70.4,70.48,92030.0,68.021,68.2239,68.0113,68.0886,92030.0
2024-05-01 10:30:00,70.48,70.54,70.24,70.31,138551.0,68.0886,68.1466,67.8567,67.9244,138551.0
2024-05-01 10:35:00,70.3,70.51,70.29,70.44,72549.0,67.9147,68.1176,67.9051,68.05,72549.0
2024-05-01 10:40:00,70.44,70.46,70.26,70.42,86213.0,68.05,68.0693,67.8761,68.0306,86213.0
2024-05-01 10:45:00,70.44,70.53,70.24,70.3,75643.0,68.05,68.1369,67.8567,67.9147,75643.0
2024-05-01 10:50:00,70.31,70.38,70.24,70.32,82154.0,67.9244,67.992,67.8567,67.934,82154.0
2024-05-01 10:55:00,70.33,70.39,70.24,70.3,86500.0,67.9437,68.0017,67.8567,67.9147,86500.0
2024-05-01 11:00:00,70.31,70.69,70.25,70.67,63604.0,67.9244,68.2915,67.8664,68.2722,63604.0
2024-05-01 11:05:00,70.67,70.8,70.63,70.75,57992.0,68.2722,68.3977,68.2335,68.3494,57992.0
2024-05-01 11:10:00,70.76,70.96,70.63,70.94,56961.0,68.3591,68.5523,68.2335,68.533,56961.0
2024-05-01 11:15:00,70.95,70.97,70.81,70.83,41364.0,68.5427,68.562,68.4074,68.4267,41364.0
2024-05-01 11:20:00,70.82,70.86,70.72,70.78,52962.0,68.4171,68.4557,68.3205,68.3784,52962.0
2024-05-01 11:25:00,70.78,70.9,70.78,70.82,67945.0,68.3784,68.4944,68.3784,68.4171,67945.0
2024-05-01 11:30:00,70.83,70.97,70.77,70.92,59506.0,68.4267,68.562,68.3688,68.5137,59506.0
2024-05-01 11:35:00,70.92,70.96,70.81,70.89,55837.0,68.5137,68.5523,68.4074,68.4847,55837.0
2024-05-01 11:40:00,70.9,70.95,70.82,70.9,32978.0,68.4944,68.5427,68.4171,68.4944,32978.0
2024-05-01 11:45:00,70.91,71.02,70.89,70.97,52611.0,68.504,68.6103,68.4847,68.562,52611.0
2024-05-01 11:50:00,70.95,71.04,70.94,70.96,32216.0,68.5427,68.6296,68.533,68.5523,32216.0
2024-05-01 11:55:00,70.95,71.02,70.84,70.85,72408.0,68.5427,68.6103,68.4364,68.446,72408.0
2024-05-01 12:00:00,70.86,70.95,70.83,70.94,42103.0,68.4557,68.5427,68.4267,68.533,42103.0
2024-05-01 12:05:00,70.94,70.99,70.75,70.75,52409.0,68.533,68.5813,68.3494,68.3494,52409.0
2024-05-01 12:10:00,70.75,70.87,70.74,70.82,46507.0,68.3494,68.4654,68.3398,68.4171,46507.0
2024-05-01 12:15:00,70.82,70.86,70.76,70.83,33965.0,68.4171,68.4557,68.3591,68.4267,33965.0
2024-05-01 12:20:00,70.83,70.87,70.81,70.81,86965.0,68.4267,68.4654,68.4074,68.4074,86965.0
2024-05-01 12:25:00,70.81,70.85,70.75,70.81,48581.0,68.4074,68.446,68.3494,68.4074,48581.0
2024-05-01 12:30:00,70.81,70.86,70.81,70.83,40592.0,68.4074,68.4557,68.4074,68.4267,40592.0
2024-05-01 12:35:00,70.83,70.83,70.78,70.81,34148.0,68.4267,68.4267,68.3784,68.4074,34148.0
2024-05-01 12:40:00,70.81,70.93,70.81,70.92,44781.0,68.4074,68.5233,68.4074,68.5137,44781.0
2024-05-01 12:45:00,70.92,70.98,70.86,70.92,43774.0,68.5137,68.5716,68.4557,68.5137,43774.0
2024-05-01 12:50:00,70.92,71.06,70.9,70.98,57796.0,68.5137,68.6489,68.4944,68.5716,57796.0
2024-05-01 12:55:00,70.97,71.03,70.96,71.01,29035.0,68.562,68.6199,68.5523,68.6006,29035.0
2024-05-01 13:00:00,71.0,71.02,70.81,70.83,39423.0,68.591,68.6103,68.4074,68.4267,39423.0
2024-05-01 13:05:00,70.83,70.95,70.75,70.8,266857.0,68.4267,68.5427,68.3494,68.3977,266857.0
2024-05-01 13:10:00,70.79,70.86,70.75,70.81,40822.0,68.3881,68.4557,68.3494,68.4074,40822.0
2024-05-01 13:15:00,70.81,70.85,70.75,70.79,35359.0,68.4074,68.446,68.3494,68.3881,35359.0
2024-05-01 13:20:00,70.79,70.8,70.75,70.76,63598.0,68.3881,68.3977,68.3494,68.3591,63598.0
2024-05-01 13:25:00,70.76,70.88,70.76,70.84,48165.0,68.3591,68.475,68.3591,68.4364,48165.0
2024-05-01 13:30:00,70.84,70.94,70.83,70.87,41952.0,68.4364,68.533,68.4267,68.4654,41952.0
2024-05-01 13:35:00,70.87,70.9,70.8,70.83,28415.0,68.4654,68.4944,68.3977,68.4267,28415.0
2024-05-01 13:40:00,70.83,70.86,70.74,70.76,69003.0,68.4267,68.4557,68.3398,68.3591,69003.0
2024-05-01 13:45:00,70.76,70.78,70.69,70.72,54022.0,68.3591,68.3784,68.2915,68.3205,54022.0
2024-05-01 13:50:00,70.73,70.8,70.71,70.76,31790.0,68.3301,68.3977,68.3108,68.3591,31790.0
2024-05-01 13:55:00,70.77,70.77,70.74,70.76,39165.0,68.3688,68.3688,68.3398,68.3591,39165.0
2024-05-01 14:00:00,70.76,70.86,70.67,70.71,129115.0,68.3591,68.4557,68.2722,68.3108,129115.0
2024-05-01 14:05:00,70.71,70.74,70.65,70.66,67025.0,68.3108,68.3398,68.2528,68.2625,67025.0
2024-05-01 14:10:00,70.66,70.77,70.6,70.76,101801.0,68.2625,68.3688,68.2045,68.3591,101801.0
2024-05-01 14:15:00,70.76,70.8,70.66,70.67,38327.0,68.3591,68.3977,68.2625,68.2722,38327.0
2024-05-01 14:20:00,70.67,70.69,70.55,70.64,98670.0,68.2722,68.2915,68.1562,68.2432,98670.0
2024-05-01 14:25:00,70.63,70.69,70.58,70.59,58991.0,68.2335,68.2915,68.1852,68.1949,58991.0
2024-05-01 14:30:00,70.61,70.76,70.52,70.75,107599.0,68.2142,68.3591,68.1272,68.3494,107599.0
2024-05-01 14:35:00,70.74,70.81,70.64,70.72,88758.0,68.3398,68.4074,68.2432,68.3205,88758.0
2024-05-01 14:40:00,70.71,70.84,70.7,70.77,97667.0,68.3108,68.4364,68.3011,68.3688,97667.0
2024-05-01 14:45:00,70.77,70.87,70.73,70.83,53405.0,68.3688,68.4654,68.3301,68.4267,53405.0
2024-05-01 14:50:00,70.83,70.87,70.77,70.79,63349.0,68.4267,68.4654,68.3688,68.3881,63349.0
2024-05-01 14:55:00,70.77,70.8,70.71,70.76,71225.0,68.3688,68.3977,68.3108,68.3591,71225.0
2024-05-01 15:00:00,70.76,70.81,70.71,70.81,73640.0,68.3591,68.4074,68.3108,68.4074,73640.0
2024-05-01 15:05:00,70.81,71.02,70.79,70.9,78405.0,68.4074,68.6103,68.3881,68.4944,78405.0
2024-05-01 15:10:00,70.9,71.0,70.87,70.98,84739.0,68.4944,68.591,68.4654,68.5716,84739.0
2024-05-01 15:15:00,70.98,71.02,70.85,70.93,84254.0,68.5716,68.6103,68.446,68.5233,84254.0
2024-05-01 15:20:00,70.94,71.01,70.88,71.01,77276.0,68.533,68.6006,68.475,68.6006,77276.0
2024-05-01 15:25:00,71.03,71.05,70.95,71.02,79852.0,68.6199,68.6393,68.5427,68.6103,79852.0
2024-05-01 15:30:00,71.02,71.05,70.92,70.93,104375.0,68.6103,68.6393,68.5137,68.5233,104375.0
2024-05-01 15:35:00,70.92,70.93,70.75,70.78,119527.0,68.5137,68.5233,68.3494,68.3784,119527.0
2024-05-01 15:40:00,70.78,70.91,70.78,70.88,87708.0,68.3784,68.504,68.3784,68.475,87708.0
2024-05-01 15:45:00,70.88,70.99,70.8,70.84,108459.0,68.475,68.5813,68.3977,68.4364,108459.0
2024-05-01 15:50:00,70.85,70.85,70.66,70.69,226335.0,68.446,68.446,68.2625,68.2915,226335.0
2024-05-01 15:55:00,70.69,70.75,70.64,70.68,616118.0,68.2915,68.3494,68.2432,68.2818,616118.0
2024-05-02 09:30:00,70.86,71.26,70.56,70.56,123159.0,68.4557,68.8421,68.1659,68.1659,123159.0
2024-05-02 09:35:00,70.56,70.7,70.48,70.66,53877.0,68.1659,68.3011,68.0886,68.2625,53877.0
2024-05-02 09:40:00,70.66,70.97,70.66,70.96,46101.0,68.2625,68.562,68.2625,68.5523,46101.0
2024-05-02 09:45:00,70.97,70.98,70.61,70.83,63110.0,68.562,68.5716,68.2142,68.4267,63110.0
2024-05-02 09:50:00,70.83,70.9,70.69,70.75,59481.0,68.4267,68.4944,68.2915,68.3494,59481.0
2024-05-02 09:55:00,70.75,70.93,70.71,70.9,43035.0,68.3494,68.5233,68.3108,68.4944,43035.0
2024-05-02 10:00:00,70.91,70.91,70.69,70.8,62946.0,68.504,68.504,68.2915,68.3977,62946.0
2024-05-02 10:05:00,70.8,70.8,70.63,70.65,67387.0,68.3977,68.3977,68.2335,68.2528,67387.0
2024-05-02 10:10:00,70.64,70.81,70.57,70.78,44360.0,68.2432,68.4074,68.1755,68.3784,44360.0
2024-05-02 10:15:00,70.79,70.93,70.79,70.88,42940.0,68.3881,68.5233,68.3881,68.475,42940.0
2024-05-02 10:20:00,70.88,70.98,70.88,70.9,41362.0,68.475,68.5716,68.475,68.4944,41362.0
2024-05-02 10:25:00,70.9,70.9,70.75,70.77,40212.0,68.4944,68.4944,68.3494,68.3688,40212.0
2024-05-02 10:30:00,70.77,70.91,70.74,70.83,45927.0,68.3688,68.504,68.3398,68.4267,45927.0
2024-05-02 10:35:00,70.83,70.89,70.69,70.72,62263.0,68.4267,68.4847,68.2915,68.3205,62263.0
2024-05-02 10:40:00,70.72,70.74,70.55,70.6,56083.0,68.3205,68.3398,68.1562,68.2045,56083.0
2024-05-02 10:45:00,70.6,70.66,70.52,70.66,29462.0,68.2045,68.2625,68.1272,68.2625,29462.0
2024-05-02 10:50:00,70.66,70.72,70.63,70.7,33894.0,68.2625,68.3205,68.2335,68.3011,33894.0
2024-05-02 10:55:00,70.7,70.75,70.69,70.7,25986.0,68.3011,68.3494,68.2915,68.3011,25986.0
2024-05-02 11:00:00,70.7,70.71,70.62,70.69,24756.0,68.3011,68.3108,68.2239,68.2915,24756.0
2024-05-02 11:05:00,70.68,70.72,70.65,70.69,26449.0,68.2818,68.3205,68.2528,68.2915,26449.0
2024-05-02 11:10:00,70.69,70.72,70.67,70.68,27991.0,68.2915,68.3205,68.2722,68.2818,27991.0
2024-05-02 11:15:00,70.69,70.81,70.66,70.78,30097.0,68.2915,68.4074,68.2625,68.3784,30097.0
2024-05-02 11:20:00,70.78,70.78,70.69,70.72,48188.0,68.3784,68.3784,68.2915,68.3205,48188.0
2024-05-02 11:25:00,70.72,70.73,70.63,70.67,25460.0,68.3205,68.3301,68.2335,68.2722,25460.0
2024-05-02 11:30:00,70.66,70.67,70.57,70.57,23723.0,68.2625,68.2722,68.1755,68.1755,23723.0
2024-05-02 11:35:00,70.57,70.62,70.56,70.56,18447.0,68.1755,68.2239,68.1659,68.1659,18447.0
2024-05-02 11:40:00,70.56,70.65,70.52,70.62,50219.0,68.1659,68.2528,68.1272,68.2239,50219.0
2024-05-02 11:45:00,70.62,70.66,70.58,70.58,27346.0,68.2239,68.2625,68.1852,68.1852,27346.0
2024-05-02 11:50:00,70.58,70.66,70.58,70.66,22635.0,68.1852,68.2625,68.1852,68.2625,22635.0
2024-05-02 11:55:00,70.65,70.69,70.63,70.66,35267.0,68.2528,68.2915,68.2335,68.2625,35267.0
2024-05-02 12:00:00,70.67,70.69,70.62,70.67,20249.0,68.2722,68.2915,68.2239,68.2722,20249.0
2024-05-02 12:05:00,70.67,70.72,70.62,70.65,31519.0,68.2722,68.3205,68.2239,68.2528,31519.0
2024-05-02 12:10:00,70.65,70.66,70.58,70.59,18959.0,68.2528,68.2625,68.1852,68.1949,18959.0
2024-05-02 12:15:00,70.59,70.62,70.54,70.56,38988.0,68.1949,68.2239,68.1466,68.1659,38988.0
2024-05-02 12:20:00,70.55,70.63,70.53,70.63,29322.0,68.1562,68.2335,68.1369,68.2335,29322.0
2024-05-02 12:25:00,70.63,70.65,70.58,70.59,27768.0,68.2335,68.2528,68.1852,68.1949,27768.0
2024-05-02 12:30:00,70.59,70.64,70.56,70.6,26185.0,68.1949,68.2432,68.1659,68.2045,26185.0
2024-05-02 12:35:00,70.6,70.67,70.59,70.67,29545.0,68.2045,68.2722,68.1949,68.2722,29545.0
2024-05-02 12:40:00,70.67,70.69,70.64,70.67,31646.0,68.2722,68.2915,68.2432,68.2722,31646.0
2024-05-02 12:45:00,70.67,70.7,70.65,70.7,28619.0,68.2722,68.3011,68.2528,68.3011,28619.0
2024-05-02 12:50:00,70.7,70.72,70.65,70.66,24451.0,68.3011,68.3205,68.2528,68.2625,24451.0
2024-05-02 12:55:00,70.66,70.7,70.64,70.65,43336.0,68.2625,68.3011,68.2432,68.2528,43336.0
2024-05-02 13:00:00,70.66,70.71,70.65,70.67,43159.0,68.2625,68.3108,68.2528,68.2722,43159.0
2024-05-02 13:05:00,70.68,70.77,70.67,70.75,42175.0,68.2818,68.3688,68.2722,68.3494,42175.0
2024-05-02 13:10:00,70.75,70.87,70.75,70.84,36060.0,68.3494,68.4654,68.3494,68.4364,36060.0
2024-05-02 13:15:00,70.84,70.85,70.79,70.8,22945.0,68.4364,68.446,68.3881,68.3977,22945.0
2024-05-02 13:20:00,70.79,70.8,70.75,70.78,32384.0,68.3881,68.3977,68.3494,68.3784,32384.0
2024-05-02 13:25:00,70.78,70.91,70.77,70.9,115124.0,68.3784,68.504,68.3688,68.4944,115124.0
2024-05-02 13:30:00,70.91,70.96,70.87,70.89,41329.0,68.504,68.5523,68.4654,68.4847,41329.0
2024-05-02 13:35:00,70.89,70.96,70.87,70.92,38366.0,68.4847,68.5523,68.4654,68.5137,38366.0
2024-05-02 13:40:00,70.91,70.92,70.85,70.87,33926.0,68.504,68.5137,68.446,68.4654,33926.0
2024-05-02 13:45:00,70.87,70.93,70.85,70.91,52947.0,68.4654,68.5233,68.446,68.504,52947.0
2024-05-02 13:50:00,70.91,70.96,70.9,70.95,25943.0,68.504,68.5523,68.4944,68.5427,25943.0
2024-05-02 13:55:00,70.95,70.99,70.94,70.98,26392.0,68.5427,68.5813,68.533,68.5716,26392.0
2024-05-02 14:00:00,70.98,71.03,70.97,71.0,42737.0,68.5716,68.6199,68.562,68.591,42737.0
2024-05-02 14:05:00,70.99,71.04,70.98,71.03,26363.0,68.5813,68.6296,68.5716,68.6199,26363.0
2024-05-02 14:10:00,71.03,71.08,71.01,71.04,28820.0,68.6199,68.6682,68.6006,68.6296,28820.0
2024-05-02 14:15:00,71.03,71.04,70.97,71.0,30454.0,68.6199,68.6296,68.562,68.591,30454.0
2024-05-02 14:20:00,71.0,71.04,70.99,71.03,31154.0,68.591,68.6296,68.5813,68.6199,31154.0
2024-05-02 14:25:00,71.03,71.07,71.01,71.04,67843.0,68.6199,68.6586,68.6006,68.6296,67843.0
2024-05-02 14:30:00,71.03,71.07,71.0,71.05,35392.0,68.6199,68.6586,68.591,68.6393,35392.0
2024-05-02 14:35:00,71.06,71.09,71.04,71.07,38056.0,68.6489,68.6779,68.6296,68.6586,38056.0
2024-05-02 14:40:00,71.06,71.07,71.03,71.04,31513.0,68.6489,68.6586,68.6199,68.6296,31513.0
2024-05-02 14:45:00,71.05,71.11,71.04,71.06,41008.0,68.6393,68.6972,68.6296,68.6489,41008.0
2024-05-02 14:50:00,71.07,71.13,71.05,71.12,37971.0,68.6586,68.7165,68.6393,68.7069,37971.0
2024-05-02 14:55:00,71.12,71.15,71.1,71.11,43255.0,68.7069,68.7359,68.6876,68.6972,43255.0
2024-05-02 15:00:00,71.12,71.12,71.06,71.11,55982.0,68.7069,68.7069,68.6489,68.6972,55982.0
2024-05-02 15:05:00,71.11,71.15,71.08,71.13,62821.0,68.6972,68.7359,68.6682,68.7165,62821.0
2024-05-02 15:10:00,71.13,71.16,71.1,71.14,51590.0,68.7165,68.7455,68.6876,68.7262,51590.0
2024-05-02 15:15:00,71.14,71.14,71.03,71.04,54052.0,68.7262,68.7262,68.6199,68.6296,54052.0
2024-05-02 15:20:00,71.04,71.1,71.01,71.01,77812.0,68.6296,68.6876,68.6006,68.6006,77812.0
2024-05-02 15:25:00,71.0,71.02,70.93,70.95,74847.0,68.591,68.6103,68.5233,68.5427,74847.0
2024-05-02 15:30:00,70.95,70.97,70.85,70.86,78318.0,68.5427,68.562,68.446,68.4557,78318.0
2024-05-02 15:35:00,70.86,70.87,70.78,70.8,110761.0,68.4557,68.4654,68.3784,68.3977,110761.0
2024-05-02 15:40:00,70.81,70.84,70.7,70.7,94012.0,68.4074,68.4364,68.3011,68.3011,94012.0
2024-05-02 15:45:00,70.7,70.77,70.67,70.69,130606.0,68.3011,68.3688,68.2722,68.2915,130606.0
2024-05-02 15:50:00,70.69,70.71,70.55,70.55,266150.0,68.2915,68.3108,68.1562,68.1562,266150.0
2024-05-02 15:55:00,70.55,70.58,70.45,70.49,603320.0,68.1562,68.1852,68.0596,68.0983,603320.0
2024-05-03 09:30:00,70.68,70.74,70.24,70.32,145383.0,68.2818,68.3398,67.8567,67.934,145383.0
2024-05-03 09:35:00,70.31,70.46,70.27,70.4,43279.0,67.9244,68.0693,67.8857,68.0113,43279.0
2024-05-03 09:40:00,70.4,70.47,70.2,70.2,54853.0,68.0113,68.0789,67.8181,67.8181,54853.0
2024-05-03 09:45:00,70.18,70.4,70.18,70.24,56562.0,67.7988,68.0113,67.7988,67.8567,56562.0
2024-05-03 09:50:00,70.25,70.32,70.11,70.17,40641.0,67.8664,67.934,67.7312,67.7891,40641.0
2024-05-03 09:55:00,70.17,70.25,70.1,70.23,52759.0,67.7891,67.8664,67.7215,67.8471,52759.0
2024-05-03 10:00:00,70.23,70.38,70.05,70.08,74811.0,67.8471,67.992,67.6732,67.7022,74811.0
2024-05-03 10:05:00,70.08,70.08,69.79,69.79,68858.0,67.7022,67.7022,67.422,67.422,68858.0
2024-05-03 10:10:00,69.77,69.81,69.48,69.54,93883.0,67.4027,67.4413,67.1225,67.1805,93883.0
2024-05-03 10:15:00,69.55,69.64,69.49,69.63,88376.0,67.1902,67.2771,67.1322,67.2674,88376.0
2024-05-03 10:20:00,69.63,69.63,69.44,69.49,115485.0,67.2674,67.2674,67.0839,67.1322,115485.0
2024-05-03 10:25:00,69.48,69.51,69.32,69.43,303851.0,67.1225,67.1515,66.968,67.0742,303851.0
2024-05-03 10:30:00,69.43,69.64,69.43,69.59,80040.0,67.0742,67.2771,67.0742,67.2288,80040.0
2024-05-03 10:35:00,69.59,69.7,69.54,69.66,55380.0,67.2288,67.3351,67.1805,67.2964,55380.0
2024-05-03 10:40:00,69.66,69.7,69.54,69.58,68590.0,67.2964,67.3351,67.1805,67.2191,68590.0
2024-05-03 10:45:00,69.57,69.61,69.46,69.48,52966.0,67.2095,67.2481,67.1032,67.1225,52966.0
2024-05-03 10:50:00,69.49,69.5,69.42,69.44,60145.0,67.1322,67.1419,67.0646,67.0839,60145.0
2024-05-03 10:55:00,69.45,69.72,69.44,69.7,73769.0,67.0936,67.3544,67.0839,67.3351,73769.0
2024-05-03 11:00:00,69.71,69.81,69.7,69.79,24980.0,67.3447,67.4413,67.3351,67.422,24980.0
2024-05-03 11:05:00,69.79,69.79,69.61,69.63,31897.0,67.422,67.422,67.2481,67.2674,31897.0
2024-05-03 11:10:00,69.63,69.75,69.62,69.74,23032.0,67.2674,67.3834,67.2578,67.3737,23032.0
2024-05-03 11:15:00,69.73,69.78,69.7,69.74,34269.0,67.3641,67.4124,67.3351,67.3737,34269.0
2024-05-03 11:20:00,69.75,69.75,69.69,69.72,38242.0,67.3834,67.3834,67.3254,67.3544,38242.0
2024-05-03 11:25:00,69.73,69.8,69.72,69.76,27305.0,67.3641,67.4317,67.3544,67.393,27305.0
2024-05-03 11:30:00,69.76,69.78,69.64,69.7,73262.0,67.393,67.4124,67.2771,67.3351,73262.0
2024-05-03 11:35:00,69.7,69.75,69.69,69.74,36196.0,67.3351,67.3834,67.3254,67.3737,36196.0
2024-05-03 11:40:00,69.73,69.8,69.71,69.73,68352.0,67.3641,67.4317,67.3447,67.3641,68352.0
2024-05-03 11:45:00,69.74,69.85,69.72,69.85,29559.0,67.3737,67.48,67.3544,67.48,29559.0
2024-05-03 11:50:00,69.84,69.87,69.78,69.84,28650.0,67.4703,67.4993,67.4124,67.4703,28650.0
2024-05-03 11:55:00,69.84,69.88,69.73,69.74,34909.0,67.4703,67.509,67.3641,67.3737,34909.0
2024-05-03 12:00:00,69.73,69.78,69.67,69.7,26058.0,67.3641,67.4124,67.3061,67.3351,26058.0
2024-05-03 12:05:00,69.7,69.78,69.66,69.77,24694.0,67.3351,67.4124,67.2964,67.4027,24694.0
2024-05-03 12:10:00,69.77,69.78,69.74,69.77,26110.0,67.4027,67.4124,67.3737,67.4027,26110.0
2024-05-03 12:15:00,69.77,69.77,69.72,69.73,27306.0,67.4027,67.4027,67.3544,67.3641,27306.0
2024-05-03 12:20:00,69.73,69.82,69.72,69.8,25973.0,67.3641,67.451,67.3544,67.4317,25973.0
2024-05-03 12:25:00,69.8,69.85,69.79,69.84,26414.0,67.4317,67.48,67.422,67.4703,26414.0
2024-05-03 12:30:00,69.85,69.86,69.71,69.78,50534.0,67.48,67.4896,67.3447,67.4124,50534.0
2024-05-03 12:35:00,69.78,69.78,69.69,69.7,51620.0,67.4124,67.4124,67.3254,67.3351,51620.0
2024-05-03 12:40:00,69.7,69.79,69.69,69.73,60864.0,67.3351,67.422,67.3254,67.3641,60864.0
2024-05-03 12:45:00,69.73,69.87,69.73,69.86,40288.0,67.3641,67.4993,67.3641,67.4896,40288.0
2024-05-03 12:50:00,69.86,69.88,69.83,69.87,16865.0,67.4896,67.509,67.4607,67.4993,16865.0
2024-05-03 12:55:00,69.87,69.89,69.84,69.89,27032.0,67.4993,67.5186,67.4703,67.5186,27032.0
2024-05-03 13:00:00,69.89,69.94,69.87,69.92,17141.0,67.5186,67.5669,67.4993,67.5476,17141.0
2024-05-03 13:05:00,69.92,69.97,69.86,69.86,29447.0,67.5476,67.5959,67.4896,67.4896,29447.0
2024-05-03 13:10:00,69.86,69.86,69.79,69.84,53492.0,67.4896,67.4896,67.422,67.4703,53492.0
2024-05-03 13:15:00,69.85,69.88,69.81,69.84,61628.0,67.48,67.509,67.4413,67.4703,61628.0
2024-05-03 13:20:00,69.84,69.85,69.77,69.78,46923.0,67.4703,67.48,67.4027,67.4124,46923.0
2024-05-03 13:25:00,69.77,69.83,69.77,69.81,22259.0,67.4027,67.4607,67.4027,67.4413,22259.0
2024-05-03 13:30:00,69.82,69.83,69.75,69.78,38838.0,67.451,67.4607,67.3834,67.4124,38838.0
2024-05-03 13:35:00,69.78,69.83,69.76,69.83,36412.0,67.4124,67.4607,67.393,67.4607,36412.0
2024-05-03 13:40:00,69.83,69.92,69.82,69.88,41337.0,67.4607,67.5476,67.451,67.509,41337.0
2024-05-03 13:45:00,69.87,69.96,69.86,69.93,17435.0,67.4993,67.5862,67.4896,67.5573,17435.0
2024-05-03 13:50:00,69.92,69.95,69.89,69.93,23001.0,67.5476,67.5766,67.5186,67.5573,23001.0
2024-05-03 13:55:00,69.93,70.05,69.93,70.01,28802.0,67.5573,67.6732,67.5573,67.6346,28802.0
2024-05-03 14:00:00,70.01,70.05,69.98,69.99,26371.0,67.6346,67.6732,67.6056,67.6152,26371.0
2024-05-03 14:05:00,70.0,70.0,69.88,69.89,61237.0,67.6249,67.6249,67.509,67.5186,61237.0
2024-05-03 14:10:00,69.9,69.91,69.88,69.9,24052.0,67.5283,67.5379,67.509,67.5283,24052.0
2024-05-03 14:15:00,69.91,69.96,69.9,69.92,22617.0,67.5379,67.5862,67.5283,67.5476,22617.0
2024-05-03 14:20:00,69.92,69.98,69.9,69.95,41147.0,67.5476,67.6056,67.5283,67.5766,41147.0
2024-05-03 14:25:00,69.95,69.99,69.93,69.93,26215.0,67.5766,67.6152,67.5573,67.5573,26215.0
2024-05-03 14:30:00,69.94,69.95,69.92,69.92,32478.0,67.5669,67.5766,67.5476,67.5476,32478.0
2024-05-03 14:35:00,69.93,69.96,69.87,69.88,35243.0,67.5573,67.5862,67.4993,67.509,35243.0
2024-05-03 14:40:00,69.85,69.91,69.82,69.91,37735.0,67.48,67.5379,67.451,67.5379,37735.0
2024-05-03 14:45:00,69.9,69.93,69.86,69.9,32045.0,67.5283,67.5573,67.4896,67.5283,32045.0
2024-05-03 14:50:00,69.91,69.93,69.88,69.88,28474.0,67.5379,67.5573,67.509,67.509,28474.0
2024-05-03 14:55:00,69.88,69.94,69.87,69.9,41166.0,67.509,67.5669,67.4993,67.5283,41166.0
2024-05-03 15:00:00,69.9,69.92,69.87,69.9,31372.0,67.5283,67.5476,67.4993,67.5283,31372.0
2024-05-03 15:05:00,69.89,69.94,69.88,69.94,43226.0,67.5186,67.5669,67.509,67.5669,43226.0
2024-05-03 15:10:00,69.94,69.94,69.85,69.89,49139.0,67.5669,67.5669,67.48,67.5186,49139.0
2024-05-03 15:15:00,69.89,69.95,69.88,69.92,44469.0,67.5186,67.5766,67.509,67.5476,44469.0
2024-05-03 15:20:00,69.92,69.93,69.85,69.86,55574.0,67.5476,67.5573,67.48,67.4896,55574.0
2024-05-03 15:25:00,69.86,69.89,69.82,69.83,86367.0,67.4896,67.5186,67.451,67.4607,86367.0
2024-05-03 15:30:00,69.83,69.87,69.8,69.87,98316.0,67.4607,67.4993,67.4317,67.4993,98316.0
2024-05-03 15:35:00,69.88,69.97,69.85,69.94,81530.0,67.509,67.5959,67.48,67.5669,81530.0
2024-05-03 15:40:00,69.94,70.01,69.93,69.95,98501.0,67.5669,67.6346,67.5573,67.5766,98501.0
2024-05-03 15:45:00,69.95,69.98,69.92,69.97,105649.0,67.5766,67.6056,67.5476,67.5959,105649.0
2024-05-03 15:50:00,69.96,70.04,69.9,70.02,215166.0,67.5862,67.6635,67.5283,67.6442,215166.0
2024-05-03 15:55:00,70.02,70.02,69.83,69.9,587502.0,67.6442,67.6442,67.4607,67.5283,587502.0
2024-05-06 09:30:00,70.07,70.13,69.79,69.85,81158.0,67.6925,67.7505,67.422,67.48,81158.0
2024-05-06 09:35:00,69.85,69.91,69.75,69.86,71137.0,67.48,67.5379,67.3834,67.4896,71137.0
2024-05-06 09:40:00,69.86,69.94,69.76,69.77,43875.0,67.4896,67.5669,67.393,67.4027,43875.0
2024-05-06 09:45:00,69.77,69.87,69.72,69.74,41998.0,67.4027,67.4993,67.3544,67.3737,41998.0
2024-05-06 09:50:00,69.73,69.74,69.63,69.67,32350.0,67.3641,67.3737,67.2674,67.3061,32350.0
2024-05-06 09:55:00,69.67,69.71,69.48,69.5,45359.0,67.3061,67.3447,67.1225,67.1419,45359.0
2024-05-06 10:00:00,69.51,69.63,69.5,69.63,41765.0,67.1515,67.2674,67.1419,67.2674,41765.0
2024-05-06 10:05:00,69.65,69.7,69.6,69.6,32170.0,67.2868,67.3351,67.2385,67.2385,32170.0
2024-05-06 10:10:00,69.61,69.77,69.6,69.74,34367.0,67.2481,67.4027,67.2385,67.3737,34367.0
2024-05-06 10:15:00,69.74,69.81,69.71,69.77,37614.0,67.3737,67.4413,67.3447,67.4027,37614.0
2024-05-06 10:20:00,69.76,69.8,69.64,69.7,39664.0,67.393,67.4317,67.2771,67.3351,39664.0
2024-05-06 10:25:00,69.71,69.74,69.66,69.69,38651.0,67.3447,67.3737,67.2964,67.3254,38651.0
2024-05-06 10:30:00,69.69,69.77,69.66,69.73,29246.0,67.3254,67.4027,67.2964,67.3641,29246.0
2024-05-06 10:35:00,69.73,69.82,69.71,69.81,33418.0,67.3641,67.451,67.3447,67.4413,33418.0
2024-05-06 10:40:00,69.81,69.84,69.76,69.82,53232.0,67.4413,67.4703,67.393,67.451,53232.0
2024-05-06 10:45:00,69.82,69.84,69.73,69.78,44593.0,67.451,67.4703,67.3641,67.4124,44593.0
2024-05-06 10:50:00,69.78,69.8,69.75,69.8,26281.0,67.4124,67.4317,67.3834,67.4317,26281.0
2024-05-06 10:55:00,69.8,69.9,69.79,69.84,66052.0,67.4317,67.5283,67.422,67.4703,66052.0
2024-05-06 11:00:00,69.84,69.86,69.73,69.73,45568.0,67.4703,67.4896,67.3641,67.3641,45568.0
2024-05-06 11:05:00,69.73,69.77,69.71,69.73,39400.0,67.3641,67.4027,67.3447,67.3641,39400.0
2024-05-06 11:10:00,69.73,69.73,69.62,69.62,28188.0,67.3641,67.3641,67.2578,67.2578,28188.0
2024-05-06 11:15:00,69.62,69.64,69.58,69.62,42700.0,67.2578,67.2771,67.2191,67.2578,42700.0
2024-05-06 11:20:00,69.63,69.64,69.59,69.61,22668.0,67.2674,67.2771,67.2288,67.2481,22668.0
2024-05-06 11:25:00,69.62,69.62,69.56,69.56,51866.0,67.2578,67.2578,67.1998,67.1998,51866.0
2024-05-06 11:30:00,69.56,69.58,69.52,69.56,37469.0,67.1998,67.2191,67.1612,67.1998,37469.0
2024-05-06 11:35:00,69.55,69.55,69.47,69.49,21282.0,67.1902,67.1902,67.1129,67.1322,21282.0
2024-05-06 11:40:00,69.5,69.5,69.35,69.39,34482.0,67.1419,67.1419,66.9969,67.0356,34482.0
2024-05-06 11:45:00,69.4,69.41,69.3,69.31,41563.0,67.0452,67.0549,66.9486,66.9583,41563.0
2024-05-06 11:50:00,69.31,69.33,69.26,69.28,23174.0,66.9583,66.9776,66.91,66.9293,23174.0
2024-05-06 11:55:00,69.29,69.38,69.28,69.37,22945.0,66.939,67.0259,66.9293,67.0163,22945.0
2024-05-06 12:00:00,69.36,69.37,69.32,69.36,16315.0,67.0066,67.0163,66.968,67.0066,16315.0
2024-05-06 12:05:00,69.36,69.38,69.31,69.36,15806.0,67.0066,67.0259,66.9583,67.0066,15806.0
2024-05-06 12:10:00,69.35,69.41,69.34,69.37,14752.0,66.9969,67.0549,66.9873,67.0163,14752.0
2024-05-06 12:15:00,69.37,69.37,69.31,69.33,22845.0,67.0163,67.0163,66.9583,66.9776,22845.0
2024-05-06 12:20:00,69.33,69.39,69.31,69.37,13877.0,66.9776,67.0356,66.9583,67.0163,13877.0
2024-05-06 12:25:00,69.38,69.41,69.33,69.41,31847.0,67.0259,67.0549,66.9776,67.0549,31847.0
2024-05-06 12:30:00,69.41,69.47,69.4,69.47,22265.0,67.0549,67.1129,67.0452,67.1129,22265.0
2024-05-06 12:35:00,69.47,69.5,69.45,69.5,23535.0,67.1129,67.1419,67.0936,67.1419,23535.0
2024-05-06 12:40:00,69.51,69.55,69.51,69.53,22495.0,67.1515,67.1902,67.1515,67.1708,22495.0
2024-05-06 12:45:00,69.52,69.61,69.51,69.58,50977.0,67.1612,67.2481,67.1515,67.2191,50977.0
2024-05-06 12:50:00,69.58,69.59,69.53,69.55,24897.0,67.2191,67.2288,67.1708,67.1902,24897.0
2024-05-06 12:55:00,69.55,69.58,69.53,69.58,16729.0,67.1902,67.2191,67.1708,67.2191,16729.0
2024-05-06 13:00:00,69.58,69.64,69.57,69.62,14897.0,67.2191,67.2771,67.2095,67.2578,14897.0
2024-05-06 13:05:00,69.62,69.62,69.57,69.59,28913.0,67.2578,67.2578,67.2095,67.2288,28913.0
2024-05-06 13:10:00,69.59,69.62,69.57,69.62,28454.0,67.2288,67.2578,67.2095,67.2578,28454.0
2024-05-06 13:15:00,69.62,69.66,69.62,69.63,16244.0,67.2578,67.2964,67.2578,67.2674,16244.0
2024-05-06 13:20:00,69.63,69.73,69.62,69.73,26549.0,67.2674,67.3641,67.2578,67.3641,26549.0
2024-05-06 13:25:00,69.72,69.76,69.71,69.73,29128.0,67.3544,67.393,67.3447,67.3641,29128.0
2024-05-06 13:30:00,69.73,69.76,69.7,69.72,28212.0,67.3641,67.393,67.3351,67.3544,28212.0
2024-05-06 13:35:00,69.72,69.77,69.71,69.75,25062.0,67.3544,67.4027,67.3447,67.3834,25062.0
2024-05-06 13:40:00,69.75,69.79,69.73,69.77,27258.0,67.3834,67.422,67.3641,67.4027,27258.0
2024-05-06 13:45:00,69.77,69.82,69.76,69.77,21775.0,67.4027,67.451,67.393,67.4027,21775.0
2024-05-06 13:50:00,69.77,69.82,69.76,69.78,21074.0,67.4027,67.451,67.393,67.4124,21074.0
2024-05-06 13:55:00,69.78,69.8,69.75,69.75,35440.0,67.4124,67.4317,67.3834,67.3834,35440.0
2024-05-06 14:00:00,69.75,69.75,69.68,69.68,27032.0,67.3834,67.3834,67.3157,67.3157,27032.0
2024-05-06 14:05:00,69.69,69.69,69.65,69.68,25612.0,67.3254,67.3254,67.2868,67.3157,25612.0
2024-05-06 14:10:00,69.67,69.73,69.66,69.7,30189.0,67.3061,67.3641,67.2964,67.3351,30189.0
2024-05-06 14:15:00,69.71,69.72,69.68,69.7,40475.0,67.3447,67.3544,67.3157,67.3351,40475.0
2024-05-06 14:20:00,69.7,69.7,69.64,69.69,42890.0,67.3351,67.3351,67.2771,67.3254,42890.0
2024-05-06 14:25:00,69.69,69.73,69.67,69.67,33097.0,67.3254,67.3641,67.3061,67.3061,33097.0
2024-05-06 14:30:00,69.67,69.69,69.65,69.68,37543.0,67.3061,67.3254,67.2868,67.3157,37543.0
2024-05-06 14:35:00,69.68,69.7,69.66,69.67,35454.0,67.3157,67.3351,67.2964,67.3061,35454.0
2024-05-06 14:40:00,69.67,69.69,69.64,69.64,24094.0,67.3061,67.3254,67.2771,67.2771,24094.0
2024-05-06 14:45:00,69.64,69.72,69.62,69.7,69343.0,67.2771,67.3544,67.2578,67.3351,69343.0
2024-05-06 14:50:00,69.7,69.75,69.67,69.75,37379.0,67.3351,67.3834,67.3061,67.3834,37379.0
2024-05-06 14:55:00,69.76,69.77,69.64,69.66,86686.0,67.393,67.4027,67.2771,67.2964,86686.0
2024-05-06 15:00:00,69.66,69.66,69.59,69.65,25087.0,67.2964,67.2964,67.2288,67.2868,25087.0
2024-05-06 15:05:00,69.65,69.67,69.62,69.62,58598.0,67.2868,67.3061,67.2578,67.2578,58598.0
2024-05-06 15:10:00,69.63,69.63,69.57,69.59,41498.0,67.2674,67.2674,67.2095,67.2288,41498.0
2024-05-06 15:15:00,69.59,69.62,69.54,69.59,68925.0,67.2288,67.2578,67.1805,67.2288,68925.0
2024-05-06 15:20:00,69.59,69.63,69.56,69.59,52367.0,67.2288,67.2674,67.1998,67.2288,52367.0
2024-05-06 15:25:00,69.58,69.6,69.56,69.58,53091.0,67.2191,67.2385,67.1998,67.2191,53091.0
2024-05-06 15:30:00,69.58,69.59,69.56,69.58,66448.0,67.2191,67.2288,67.1998,67.2191,66448.0
2024-05-06 15:35:00,69.58,69.64,69.56,69.64,95911.0,67.2191,67.2771,67.1998,67.2771,95911.0
2024-05-06 15:40:00,69.64,69.67,69.59,69.66,97005.0,67.2771,67.3061,67.2288,67.2964,97005.0
2024-05-06 15:45:00,69.66,69.71,69.6,69.7,105248.0,67.2964,67.3447,67.2385,67.3351,105248.0
2024-05-06 15:50:00,69.7,69.87,69.67,69.84,215886.0,67.3351,67.4993,67.3061,67.4703,215886.0
2024-05-06 15:55:00,69.84,69.98,69.83,69.92,432865.0,67.4703,67.6056,67.4607,67.5476,432865.0
2024-05-07 09:30:00,70.34,70.42,70.04,70.29,80251.0,67.9534,68.0306,67.6635,67.9051,80251.0
2024-05-07 09:35:00,70.28,70.41,70.17,70.4,24690.0,67.8954,68.021,67.7891,68.0113,24690.0
2024-05-07 09:40:00,70.41,70.49,70.4,70.42,20981.0,68.021,68.0983,68.0113,68.0306,20981.0
2024-05-07 09:45:00,70.43,70.55,70.43,70.54,18812.0,68.0403,68.1562,68.0403,68.1466,18812.0
2024-05-07 09:50:00,70.55,70.61,70.53,70.53,19796.0,68.1562,68.2142,68.1369,68.1369,19796.0
2024-05-07 09:55:00,70.54,70.63,70.47,70.49,31159.0,68.1466,68.2335,68.0789,68.0983,31159.0
2024-05-07 10:00:00,70.49,70.63,70.49,70.61,35281.0,68.0983,68.2335,68.0983,68.2142,35281.0
2024-05-07 10:05:00,70.61,70.7,70.6,70.66,33187.0,68.2142,68.3011,68.2045,68.2625,33187.0
2024-05-07 10:10:00,70.66,70.66,70.57,70.63,15789.0,68.2625,68.2625,68.1755,68.2335,15789.0
2024-05-07 10:15:00,70.63,70.64,70.53,70.56,19334.0,68.2335,68.2432,68.1369,68.1659,19334.0
2024-05-07 10:20:00,70.56,70.56,70.46,70.47,26392.0,68.1659,68.1659,68.0693,68.0789,26392.0
2024-05-07 10:25:00,70.47,70.54,70.43,70.5,40098.0,68.0789,68.1466,68.0403,68.1079,40098.0
2024-05-07 10:30:00,70.51,70.53,70.46,70.5,52756.0,68.1176,68.1369,68.0693,68.1079,52756.0
2024-05-07 10:35:00,70.48,70.55,70.46,70.54,25811.0,68.0886,68.1562,68.0693,68.1466,25811.0
2024-05-07 10:40:00,70.54,70.58,70.51,70.56,21266.0,68.1466,68.1852,68.1176,68.1659,21266.0
2024-05-07 10:45:00,70.56,70.63,70.56,70.63,26537.0,68.1659,68.2335,68.1659,68.2335,26537.0
2024-05-07 10:50:00,70.63,70.63,70.59,70.62,26374.0,68.2335,68.2335,68.1949,68.2239,26374.0
2024-05-07 10:55:00,70.62,70.72,70.62,70.7,23302.0,68.2239,68.3205,68.2239,68.3011,23302.0
2024-05-07 11:00:00,70.7,70.7,70.61,70.64,21438.0,68.3011,68.3011,68.2142,68.2432,21438.0
2024-05-07 11:05:00,70.64,70.65,70.54,70.56,20880.0,68.2432,68.2528,68.1466,68.1659,20880.0
2024-05-07 11:10:00,70.55,70.6,70.53,70.54,19237.0,68.1562,68.2045,68.1369,68.1466,19237.0
2024-05-07 11:15:00,70.54,70.6,70.54,70.58,33000.0,68.1466,68.2045,68.1466,68.1852,33000.0
2024-05-07 11:20:00,70.59,70.64,70.57,70.58,16532.0,68.1949,68.2432,68.1755,68.1852,16532.0
2024-05-07 11:25:00,70.59,70.6,70.52,70.53,14692.0,68.1949,68.2045,68.1272,68.1369,14692.0
2024-05-07 11:30:00,70.54,70.6,70.53,70.55,12052.0,68.1466,68.2045,68.1369,68.1562,12052.0
2024-05-07 11:35:00,70.55,70.56,70.43,70.45,35534.0,68.1562,68.1659,68.0403,68.0596,35534.0
2024-05-07 11:40:00,70.44,70.48,70.41,70.47,21333.0,68.05,68.0886,68.021,68.0789,21333.0
2024-05-07 11:45:00,70.47,70.52,70.45,70.5,10901.0,68.0789,68.1272,68.0596,68.1079,10901.0
2024-05-07 11:50:00,70.5,70.51,70.47,70.49,17024.0,68.1079,68.1176,68.0789,68.0983,17024.0
2024-05-07 11:55:00,70.49,70.51,70.47,70.48,14211.0,68.0983,68.1176,68.0789,68.0886,14211.0
2024-05-07 12:00:00,70.48,70.49,70.45,70.49,17510.0,68.0886,68.0983,68.0596,68.0983,17510.0
2024-05-07 12:05:00,70.49,70.52,70.47,70.49,20615.0,68.0983,68.1272,68.0789,68.0983,20615.0
2024-05-07 12:10:00,70.49,70.54,70.46,70.53,13490.0,68.0983,68.1466,68.0693,68.1369,13490.0
2024-05-07 12:15:00,70.53,70.53,70.44,70.47,18499.0,68.1369,68.1369,68.05,68.0789,18499.0
2024-05-07 12:20:00,70.48,70.49,70.43,70.48,23243.0,68.0886,68.0983,68.0403,68.0886,23243.0
2024-05-07 12:25:00,70.48,70.49,70.45,70.47,19098.0,68.0886,68.0983,68.0596,68.0789,19098.0
2024-05-07 12:30:00,70.46,70.5,70.44,70.49,20835.0,68.0693,68.1079,68.05,68.0983,20835.0
2024-05-07 12:35:00,70.48,70.5,70.46,70.47,10231.0,68.0886,68.1079,68.0693,68.0789,10231.0
2024-05-07 12:40:00,70.47,70.47,70.4,70.42,20701.0,68.0789,68.0789,68.0113,68.0306,20701.0
2024-05-07 12:45:00,70.41,70.41,70.36,70.4,9814.0,68.021,68.021,67.9727,68.0113,9814.0
2024-05-07 12:50:00,70.4,70.4,70.32,70.34,18233.0,68.0113,68.0113,67.934,67.9534,18233.0
2024-05-07 12:55:00,70.34,70.37,70.32,70.33,13812.0,67.9534,67.9823,67.934,67.9437,13812.0
2024-05-07 13:00:00,70.32,70.33,70.29,70.32,8109.0,67.934,67.9437,67.9051,67.934,8109.0
2024-05-07 13:05:00,70.32,70.36,70.31,70.35,14506.0,67.934,67.9727,67.9244,67.963,14506.0
2024-05-07 13:10:00,70.36,70.37,70.33,70.34,18078.0,67.9727,67.9823,67.9437,67.9534,18078.0
2024-05-07 13:15:00,70.34,70.36,70.32,70.35,15455.0,67.9534,67.9727,67.934,67.963,15455.0
2024-05-07 13:20:00,70.34,70.41,70.33,70.4,13715.0,67.9534,68.021,67.9437,68.0113,13715.0
2024-05-07 13:25:00,70.4,70.45,70.38,70.42,17046.0,68.0113,68.0596,67.992,68.0306,17046.0
2024-05-07 13:30:00,70.41,70.46,70.41,70.42,13469.0,68.021,68.0693,68.021,68.0306,13469.0
2024-05-07 13:35:00,70.43,70.43,70.41,70.42,11601.0,68.0403,68.0403,68.021,68.0306,11601.0
2024-05-07 13:40:00,70.42,70.46,70.39,70.45,25243.0,68.0306,68.0693,68.0017,68.0596,25243.0
2024-05-07 13:45:00,70.45,70.45,70.38,70.39,19683.0,68.0596,68.0596,67.992,68.0017,19683.0
2024-05-07 13:50:00,70.39,70.39,70.35,70.37,19814.0,68.0017,68.0017,67.963,67.9823,19814.0
2024-05-07 13:55:00,70.36,70.38,70.33,70.37,19417.0,67.9727,67.992,67.9437,67.9823,19417.0
2024-05-07 14:00:00,70.38,70.42,70.37,70.42,12484.0,67.992,68.0306,67.9823,68.0306,12484.0
2024-05-07 14:05:00,70.42,70.46,70.41,70.45,11934.0,68.0306,68.0693,68.021,68.0596,11934.0
2024-05-07 14:10:00,70.44,70.45,70.41,70.42,18184.0,68.05,68.0596,68.021,68.0306,18184.0
2024-05-07 14:15:00,70.42,70.43,70.37,70.4,33948.0,68.0306,68.0403,67.9823,68.0113,33948.0
2024-05-07 14:20:00,70.4,70.44,70.37,70.44,30650.0,68.0113,68.05,67.9823,68.05,30650.0
2024-05-07 14:25:00,70.45,70.51,70.44,70.48,16797.0,68.0596,68.1176,68.05,68.0886,16797.0
2024-05-07 14:30:00,70.48,70.54,70.45,70.51,31630.0,68.0886,68.1466,68.0596,68.1176,31630.0
2024-05-07 14:35:00,70.52,70.53,70.49,70.53,18701.0,68.1272,68.1369,68.0983,68.1369,18701.0
2024-05-07 14:40:00,70.53,70.56,70.52,70.55,13584.0,68.1369,68.1659,68.1272,68.1562,13584.0
2024-05-07 14:45:00,70.55,70.57,70.5,70.51,32248.0,68.1562,68.1755,68.1079,68.1176,32248.0
2024-05-07 14:50:00,70.51,70.54,70.49,70.53,35395.0,68.1176,68.1466,68.0983,68.1369,35395.0
2024-05-07 14:55:00,70.54,70.59,70.53,70.59,13747.0,68.1466,68.1949,68.1369,68.1949,13747.0
2024-05-07 15:00:00,70.59,70.6,70.5,70.5,42052.0,68.1949,68.2045,68.1079,68.1079,42052.0
2024-05-07 15:05:00,70.5,70.51,70.46,70.47,17997.0,68.1079,68.1176,68.0693,68.0789,17997.0
2024-05-07 15:10:00,70.47,70.53,70.46,70.51,26855.0,68.0789,68.1369,68.0693,68.1176,26855.0
2024-05-07 15:15:00,70.51,70.55,70.5,70.51,28082.0,68.1176,68.1562,68.1079,68.1176,28082.0
2024-05-07 15:20:00,70.51,70.58,70.5,70.56,27526.0,68.1176,68.1852,68.1079,68.1659,27526.0
2024-05-07 15:25:00,70.56,70.61,70.55,70.61,36572.0,68.1659,68.2142,68.1562,68.2142,36572.0
2024-05-07 15:30:00,70.61,70.63,70.56,70.58,29009.0,68.2142,68.2335,68.1659,68.1852,29009.0
2024-05-07 15:35:00,70.57,70.61,70.55,70.61,39505.0,68.1755,68.2142,68.1562,68.2142,39505.0
2024-05-07 15:40:00,70.6,70.63,70.57,70.63,43176.0,68.2045,68.2335,68.1755,68.2335,43176.0
2024-05-07 15:45:00,70.63,70.72,70.61,70.72,77737.0,68.2335,68.3205,68.2142,68.3205,77737.0
2024-05-07 15:50:00,70.73,70.83,70.72,70.78,137031.0,68.3301,68.4267,68.3205,68.3784,137031.0
2024-05-07 15:55:00,70.78,70.94,70.74,70.9,411710.0,68.3784,68.533,68.3398,68.4944,411710.0
2024-05-08 09:30:00,70.98,71.06,70.63,70.78,108549.0,68.5716,68.6489,68.2335,68.3784,108549.0
2024-05-08 09:35:00,70.78,70.83,70.61,70.74,70052.0,68.3784,68.4267,68.2142,68.3398,70052.0
2024-05-08 09:40:00,70.75,70.75,70.61,70.62,21044.0,68.3494,68.3494,68.2142,68.2239,21044.0
2024-05-08 09:45:00,70.61,70.73,70.56,70.62,43355.0,68.2142,68.3301,68.1659,68.2239,43355.0
2024-05-08 09:50:00,70.62,70.71,70.61,70.65,23637.0,68.2239,68.3108,68.2142,68.2528,23637.0
2024-05-08 09:55:00,70.64,70.72,70.62,70.62,28263.0,68.2432,68.3205,68.2239,68.2239,28263.0
2024-05-08 10:00:00,70.62,70.69,70.58,70.68,114781.0,68.2239,68.2915,68.1852,68.2818,114781.0
2024-05-08 10:05:00,70.67,70.78,70.66,70.7,49915.0,68.2722,68.3784,68.2625,68.3011,49915.0
2024-05-08 10:10:00,70.69,70.8,70.66,70.79,49834.0,68.2915,68.3977,68.2625,68.3881,49834.0
2024-05-08 10:15:00,70.79,70.84,70.73,70.78,37544.0,68.3881,68.4364,68.3301,68.3784,37544.0
2024-05-08 10:20:00,70.79,70.81,70.65,70.65,78031.0,68.3881,68.4074,68.2528,68.2528,78031.0
2024-05-08 10:25:00,70.64,70.67,70.57,70.6,33534.0,68.2432,68.2722,68.1755,68.2045,33534.0
2024-05-08 10:30:00,70.59,70.66,70.53,70.66,27122.0,68.1949,68.2625,68.1369,68.2625,27122.0
2024-05-08 10:35:00,70.65,70.65,70.57,70.58,15398.0,68.2528,68.2528,68.1755,68.1852,15398.0
2024-05-08 10:40:00,70.58,70.59,70.45,70.45,24297.0,68.1852,68.1949,68.0596,68.0596,24297.0
2024-05-08 10:45:00,70.46,70.47,70.38,70.47,41557.0,68.0693,68.0789,67.992,68.0789,41557.0
2024-05-08 10:50:00,70.46,70.48,70.43,70.44,23220.0,68.0693,68.0886,68.0403,68.05,23220.0
2024-05-08 10:55:00,70.44,70.44,70.36,70.41,50594.0,68.05,68.05,67.9727,68.021,50594.0
2024-05-08 11:00:00,70.41,70.46,70.38,70.39,22405.0,68.021,68.0693,67.992,68.0017,22405.0
2024-05-08 11:05:00,70.4,70.42,70.29,70.31,87056.0,68.0113,68.0306,67.9051,67.9244,87056.0
2024-05-08 11:10:00,70.31,70.36,70.22,70.25,97224.0,67.9244,67.9727,67.8374,67.8664,97224.0
2024-05-08 11:15:00,70.25,70.34,70.24,70.24,75443.0,67.8664,67.9534,67.8567,67.8567,75443.0
2024-05-08 11:20:00,70.25,70.33,70.24,70.31,80810.0,67.8664,67.9437,67.8567,67.9244,80810.0
2024-05-08 11:25:00,70.31,70.43,70.31,70.4,66830.0,67.9244,68.0403,67.9244,68.0113,66830.0
2024-05-08 11:30:00,70.4,70.44,70.34,70.39,30265.0,68.0113,68.05,67.9534,68.0017,30265.0
2024-05-08 11:35:00,70.39,70.39,70.34,70.37,19511.0,68.0017,68.0017,67.9534,67.9823,19511.0
2024-05-08 11:40:00,70.38,70.38,70.31,70.31,15639.0,67.992,67.992,67.9244,67.9244,15639.0
2024-05-08 11:45:00,70.32,70.35,70.31,70.31,33760.0,67.934,67.963,67.9244,67.9244,33760.0
2024-05-08 11:50:00,70.32,70.35,70.28,70.3,13057.0,67.934,67.963,67.8954,67.9147,13057.0
2024-05-08 11:55:00,70.31,70.32,70.28,70.31,14186.0,67.9244,67.934,67.8954,67.9244,14186.0
2024-05-08 12:00:00,70.31,70.33,70.27,70.28,31630.0,67.9244,67.9437,67.8857,67.8954,31630.0
2024-05-08 12:05:00,70.28,70.33,70.25,70.31,13657.0,67.8954,67.9437,67.8664,67.9244,13657.0
2024-05-08 12:10:00,70.31,70.36,70.31,70.31,11057.0,67.9244,67.9727,67.9244,67.9244,11057.0
2024-05-08 12:15:00,70.31,70.31,70.22,70.24,25205.0,67.9244,67.9244,67.8374,67.8567,25205.0
2024-05-08 12:20:00,70.25,70.26,70.23,70.25,16184.0,67.8664,67.8761,67.8471,67.8664,16184.0
2024-05-08 12:25:00,70.25,70.25,70.21,70.22,14469.0,67.8664,67.8664,67.8278,67.8374,14469.0
2024-05-08 12:30:00,70.22,70.22,70.16,70.17,18402.0,67.8374,67.8374,67.7795,67.7891,18402.0
2024-05-08 12:35:00,70.17,70.19,70.14,70.17,34306.0,67.7891,67.8084,67.7601,67.7891,34306.0
2024-05-08 12:40:00,70.17,70.23,70.17,70.22,12018.0,67.7891,67.8471,67.7891,67.8374,12018.0
2024-05-08 12:45:00,70.21,70.25,70.16,70.18,30502.0,67.8278,67.8664,67.7795,67.7988,30502.0
2024-05-08 12:50:00,70.18,70.21,70.17,70.19,14360.0,67.7988,67.8278,67.7891,67.8084,14360.0
2024-05-08 12:55:00,70.2,70.22,70.17,70.19,12222.0,67.8181,67.8374,67.7891,67.8084,12222.0
2024-05-08 13:00:00,70.19,70.23,70.18,70.21,13522.0,67.8084,67.8471,67.7988,67.8278,13522.0
2024-05-08 13:05:00,70.21,70.21,70.18,70.2,11111.0,67.8278,67.8278,67.7988,67.8181,11111.0
2024-05-08 13:10:00,70.2,70.21,70.16,70.17,13112.0,67.8181,67.8278,67.7795,67.7891,13112.0
2024-05-08 13:15:00,70.18,70.19,70.14,70.16,13498.0,67.7988,67.8084,67.7601,67.7795,13498.0
2024-05-08 13:20:00,70.16,70.18,70.14,70.17,14976.0,67.7795,67.7988,67.7601,67.7891,14976.0
2024-05-08 13:25:00,70.17,70.19,70.16,70.19,20498.0,67.7891,67.8084,67.7795,67.8084,20498.0
2024-05-08 13:30:00,70.18,70.2,70.14,70.15,15455.0,67.7988,67.8181,67.7601,67.7698,15455.0
2024-05-08 13:35:00,70.14,70.19,70.13,70.16,17750.0,67.7601,67.8084,67.7505,67.7795,17750.0
2024-05-08 13:40:00,70.16,70.21,70.14,70.2,20843.0,67.7795,67.8278,67.7601,67.8181,20843.0
2024-05-08 13:45:00,70.2,70.23,70.19,70.21,22228.0,67.8181,67.8471,67.8084,67.8278,22228.0
2024-05-08 13:50:00,70.22,70.29,70.21,70.28,16038.0,67.8374,67.9051,67.8278,67.8954,16038.0
2024-05-08 13:55:00,70.29,70.32,70.24,70.26,28919.0,67.9051,67.934,67.8567,67.8761,28919.0
2024-05-08 14:00:00,70.25,70.3,70.23,70.24,24225.0,67.8664,67.9147,67.8471,67.8567,24225.0
2024-05-08 14:05:00,70.24,70.3,70.23,70.28,14365.0,67.8567,67.9147,67.8471,67.8954,14365.0
2024-05-08 14:10:00,70.28,70.31,70.27,70.3,20684.0,67.8954,67.9244,67.8857,67.9147,20684.0
2024-05-08 14:15:00,70.3,70.32,70.27,70.32,20395.0,67.9147,67.934,67.8857,67.934,20395.0
2024-05-08 14:20:00,70.32,70.33,70.27,70.28,29344.0,67.934,67.9437,67.8857,67.8954,29344.0
2024-05-08 14:25:00,70.29,70.35,70.28,70.31,57925.0,67.9051,67.963,67.8954,67.9244,57925.0
2024-05-08 14:30:00,70.31,70.38,70.3,70.33,75803.0,67.9244,67.992,67.9147,67.9437,75803.0
2024-05-08 14:35:00,70.33,70.33,70.23,70.26,50891.0,67.9437,67.9437,67.8471,67.8761,50891.0
2024-05-08 14:40:00,70.27,70.31,70.26,70.3,73459.0,67.8857,67.9244,67.8761,67.9147,73459.0
2024-05-08 14:45:00,70.3,70.41,70.27,70.4,119396.0,67.9147,68.021,67.8857,68.0113,119396.0
2024-05-08 14:50:00,70.4,70.51,70.39,70.5,58414.0,68.0113,68.1176,68.0017,68.1079,58414.0
2024-05-08 14:55:00,70.5,70.53,70.47,70.5,41793.0,68.1079,68.1369,68.0789,68.1079,41793.0
2024-05-08 15:00:00,70.51,70.54,70.45,70.53,49104.0,68.1176,68.1466,68.0596,68.1369,49104.0
2024-05-08 15:05:00,70.52,70.64,70.49,70.63,37227.0,68.1272,68.2432,68.0983,68.2335,37227.0
2024-05-08 15:10:00,70.63,70.66,70.6,70.62,65761.0,68.2335,68.2625,68.2045,68.2239,65761.0
2024-05-08 15:15:00,70.62,70.68,70.6,70.65,106251.0,68.2239,68.2818,68.2045,68.2528,106251.0
2024-05-08 15:20:00,70.65,70.72,70.63,70.7,94349.0,68.2528,68.3205,68.2335,68.3011,94349.0
2024-05-08 15:25:00,70.7,70.71,70.56,70.6,65438.0,68.3011,68.3108,68.1659,68.2045,65438.0
2024-05-08 15:30:00,70.61,70.66,70.55,70.63,73881.0,68.2142,68.2625,68.1562,68.2335,73881.0
2024-05-08 15:35:00,70.64,70.64,70.57,70.6,57038.0,68.2432,68.2432,68.1755,68.2045,57038.0
2024-05-08 15:40:00,70.61,70.66,70.59,70.62,43742.0,68.2142,68.2625,68.1949,68.2239,43742.0
2024-05-08 15:45:00,70.62,70.65,70.56,70.56,97428.0,68.2239,68.2528,68.1659,68.1659,97428.0
2024-05-08 15:50:00,70.57,70.61,70.47,70.48,143619.0,68.1755,68.2142,68.0789,68.0886,143619.0
2024-05-08 15:55:00,70.48,70.48,70.38,70.41,382380.0,68.0886,68.0886,67.992,68.021,382380.0
2024-05-09 09:30:00,70.64,70.64,70.12,70.12,63147.0,68.2432,68.2432,67.7408,67.7408,63147.0
2024-05-09 09:35:00,70.11,70.11,69.96,70.07,26636.0,67.7312,67.7312,67.5862,67.6925,26636.0
2024-05-09 09:40:00,70.1,70.33,70.08,70.33,25273.0,67.7215,67.9437,67.7022,67.9437,25273.0
2024-05-09 09:45:00,70.32,70.52,70.28,70.45,96860.0,67.934,68.1272,67.8954,68.0596,96860.0
2024-05-09 09:50:00,70.45,70.58,70.44,70.55,58293.0,68.0596,68.1852,68.05,68.1562,58293.0
2024-05-09 09:55:00,70.55,70.6,70.5,70.55,28038.0,68.1562,68.2045,68.1079,68.1562,28038.0
2024-05-09 10:00:00,70.56,70.56,70.44,70.45,16485.0,68.1659,68.1659,68.05,68.0596,16485.0
2024-05-09 10:05:00,70.45,70.51,70.39,70.42,52423.0,68.0596,68.1176,68.0017,68.0306,52423.0
2024-05-09 10:10:00,70.4,70.47,70.36,70.41,36850.0,68.0113,68.0789,67.9727,68.021,36850.0
2024-05-09 10:15:00,70.39,70.48,70.37,70.48,30645.0,68.0017,68.0886,67.9823,68.0886,30645.0
2024-05-09 10:20:00,70.48,70.48,70.42,70.44,14718.0,68.0886,68.0886,68.0306,68.05,14718.0
2024-05-09 10:25:00,70.44,70.45,70.39,70.39,14383.0,68.05,68.0596,68.0017,68.0017,14383.0
2024-05-09 10:30:00,70.39,70.41,70.31,70.31,20507.0,68.0017,68.021,67.9244,67.9244,20507.0
2024-05-09 10:35:00,70.3,70.32,70.24,70.3,29323.0,67.9147,67.934,67.8567,67.9147,29323.0
2024-05-09 10:40:00,70.3,70.33,70.26,70.27,17429.0,67.9147,67.9437,67.8761,67.8857,17429.0
2024-05-09 10:45:00,70.27,70.35,70.27,70.34,44297.0,67.8857,67.963,67.8857,67.9534,44297.0
2024-05-09 10:50:00,70.35,70.38,70.3,70.34,50833.0,67.963,67.992,67.9147,67.9534,50833.0
2024-05-09 10:55:00,70.33,70.38,70.28,70.37,53904.0,67.9437,67.992,67.8954,67.9823,53904.0
2024-05-09 11:00:00,70.37,70.43,70.35,70.37,69959.0,67.9823,68.0403,67.963,67.9823,69959.0
2024-05-09 11:05:00,70.37,70.37,70.28,70.29,28728.0,67.9823,67.9823,67.8954,67.9051,28728.0
2024-05-09 11:10:00,70.28,70.32,70.25,70.26,22506.0,67.8954,67.934,67.8664,67.8761,22506.0
2024-05-09 11:15:00,70.26,70.28,70.21,70.24,29925.0,67.8761,67.8954,67.8278,67.8567,29925.0
2024-05-09 11:20:00,70.25,70.25,70.19,70.2,20339.0,67.8664,67.8664,67.8084,67.8181,20339.0
2024-05-09 11:25:00,70.2,70.2,70.12,70.17,28965.0,67.8181,67.8181,67.7408,67.7891,28965.0
2024-05-09 11:30:00,70.18,70.21,70.17,70.2,9934.0,67.7988,67.8278,67.7891,67.8181,9934.0
2024-05-09 11:35:00,70.2,70.25,70.17,70.23,10076.0,67.8181,67.8664,67.7891,67.8471,10076.0
2024-05-09 11:40:00,70.23,70.25,70.2,70.22,18397.0,67.8471,67.8664,67.8181,67.8374,18397.0
2024-05-09 11:45:00,70.22,70.29,70.2,70.28,15513.0,67.8374,67.9051,67.8181,67.8954,15513.0
2024-05-09 11:50:00,70.28,70.31,70.25,70.27,11336.0,67.8954,67.9244,67.8664,67.8857,11336.0
2024-05-09 11:55:00,70.27,70.29,70.23,70.26,21400.0,67.8857,67.9051,67.8471,67.8761,21400.0
2024-05-09 12:00:00,70.25,70.25,70.21,70.25,21994.0,67.8664,67.8664,67.8278,67.8664,21994.0
2024-05-09 12:05:00,70.24,70.26,70.22,70.25,20669.0,67.8567,67.8761,67.8374,67.8664,20669.0
2024-05-09 12:10:00,70.24,70.25,70.21,70.23,13000.0,67.8567,67.8664,67.8278,67.8471,13000.0
2024-05-09 12:15:00,70.24,70.26,70.18,70.19,19076.0,67.8567,67.8761,67.7988,67.8084,19076.0
2024-05-09 12:20:00,70.19,70.2,70.15,70.19,22838.0,67.8084,67.8181,67.7698,67.8084,22838.0
2024-05-09 12:25:00,70.19,70.2,70.16,70.18,12751.0,67.8084,67.8181,67.7795,67.7988,12751.0
2024-05-09 12:30:00,70.19,70.24,70.18,70.22,19032.0,67.8084,67.8567,67.7988,67.8374,19032.0
2024-05-09 12:35:00,70.23,70.26,70.19,70.21,32919.0,67.8471,67.8761,67.8084,67.8278,32919.0
2024-05-09 12:40:00,70.21,70.22,70.17,70.18,50979.0,67.8278,67.8374,67.7891,67.7988,50979.0
2024-05-09 12:45:00,70.19,70.25,70.17,70.25,51366.0,67.8084,67.8664,67.7891,67.8664,51366.0
2024-05-09 12:50:00,70.25,70.25,70.19,70.21,15812.0,67.8664,67.8664,67.8084,67.8278,15812.0
2024-05-09 12:55:00,70.22,70.23,70.2,70.22,19773.0,67.8374,67.8471,67.8181,67.8374,19773.0
2024-05-09 13:00:00,70.22,70.24,70.19,70.21,22776.0,67.8374,67.8567,67.8084,67.8278,22776.0
2024-05-09 13:05:00,70.2,70.23,70.17,70.19,21449.0,67.8181,67.8471,67.7891,67.8084,21449.0
2024-05-09 13:10:00,70.19,70.2,70.17,70.19,12002.0,67.8084,67.8181,67.7891,67.8084,12002.0
2024-05-09 13:15:00,70.19,70.21,70.16,70.17,59622.0,67.8084,67.8278,67.7795,67.7891,59622.0
2024-05-09 13:20:00,70.19,70.21,70.11,70.13,58637.0,67.8084,67.8278,67.7312,67.7505,58637.0
2024-05-09 13:25:00,70.13,70.19,70.12,70.15,17952.0,67.7505,67.8084,67.7408,67.7698,17952.0
2024-05-09 13:30:00,70.16,70.16,70.1,70.13,17940.0,67.7795,67.7795,67.7215,67.7505,17940.0
2024-05-09 13:35:00,70.13,70.14,70.03,70.05,28801.0,67.7505,67.7601,67.6539,67.6732,28801.0
2024-05-09 13:40:00,70.05,70.08,70.04,70.06,20396.0,67.6732,67.7022,67.6635,67.6829,20396.0
2024-05-09 13:45:00,70.06,70.1,70.04,70.08,23884.0,67.6829,67.7215,67.6635,67.7022,23884.0
2024-05-09 13:50:00,70.07,70.07,70.01,70.03,22473.0,67.6925,67.6925,67.6346,67.6539,22473.0
2024-05-09 13:55:00,70.03,70.08,70.02,70.08,18083.0,67.6539,67.7022,67.6442,67.7022,18083.0
2024-05-09 14:00:00,70.08,70.08,70.03,70.05,21176.0,67.7022,67.7022,67.6539,67.6732,21176.0
2024-05-09 14:05:00,70.05,70.09,70.03,70.06,17101.0,67.6732,67.7118,67.6539,67.6829,17101.0
2024-05-09 14:10:00,70.06,70.06,69.99,70.03,56405.0,67.6829,67.6829,67.6152,67.6539,56405.0
2024-05-09 14:15:00,70.03,70.07,70.02,70.06,24079.0,67.6539,67.6925,67.6442,67.6829,24079.0
2024-05-09 14:20:00,70.06,70.07,70.02,70.06,19931.0,67.6829,67.6925,67.6442,67.6829,19931.0
2024-05-09 14:25:00,70.06,70.15,70.05,70.13,26205.0,67.6829,67.7698,67.6732,67.7505,26205.0
2024-05-09 14:30:00,70.12,70.13,70.04,70.06,54643.0,67.7408,67.7505,67.6635,67.6829,54643.0
2024-05-09 14:35:00,70.07,70.12,70.06,70.08,27998.0,67.6925,67.7408,67.6829,67.7022,27998.0
2024-05-09 14:40:00,70.08,70.09,70.04,70.06,16528.0,67.7022,67.7118,67.6635,67.6829,16528.0
2024-05-09 14:45:00,70.06,70.06,70.03,70.03,14149.0,67.6829,67.6829,67.6539,67.6539,14149.0
2024-05-09 14:50:00,70.04,70.08,70.03,70.08,18890.0,67.6635,67.7022,67.6539,67.7022,18890.0
2024-05-09 14:55:00,70.08,70.1,70.07,70.09,21806.0,67.7022,67.7215,67.6925,67.7118,21806.0
2024-05-09 15:00:00,70.09,70.1,70.02,70.03,24686.0,67.7118,67.7215,67.6442,67.6539,24686.0
2024-05-09 15:05:00,70.03,70.04,69.99,70.0,28037.0,67.6539,67.6635,67.6152,67.6249,28037.0
2024-05-09 15:10:00,70.01,70.02,69.96,70.0,41799.0,67.6346,67.6442,67.5862,67.6249,41799.0
2024-05-09 15:15:00,70.0,70.03,69.97,70.01,43992.0,67.6249,67.6539,67.5959,67.6346,43992.0
2024-05-09 15:20:00,70.01,70.02,69.93,69.97,59188.0,67.6346,67.6442,67.5573,67.5959,59188.0
2024-05-09 15:25:00,69.96,69.99,69.94,69.97,26373.0,67.5862,67.6152,67.5669,67.5959,26373.0
2024-05-09 15:30:00,69.97,70.01,69.94,69.94,51633.0,67.5959,67.6346,67.5669,67.5669,51633.0
2024-05-09 15:35:00,69.95,69.96,69.92,69.94,79349.0,67.5766,67.5862,67.5476,67.5669,79349.0
2024-05-09 15:40:00,69.94,70.03,69.92,70.0,52532.0,67.5669,67.6539,67.5476,67.6249,52532.0
2024-05-09 15:45:00,70.0,70.02,69.98,70.02,93748.0,67.6249,67.6442,67.6056,67.6442,93748.0
2024-05-09 15:50:00,70.02,70.15,70.01,70.14,296471.0,67.6442,67.7698,67.6346,67.7601,296471.0
2024-05-09 15:55:00,70.14,70.24,70.12,70.2,457636.0,67.7601,67.8567,67.7408,67.8181,457636.0
2024-05-10 09:30:00,70.05,70.27,69.96,70.27,78801.0,67.6732,67.8857,67.5862,67.8857,78801.0
2024-05-10 09:35:00,70.22,70.52,70.22,70.51,22462.0,67.8374,68.1272,67.8374,68.1176,22462.0
2024-05-10 09:40:00,70.52,70.52,70.36,70.45,16988.0,68.1272,68.1272,67.9727,68.0596,16988.0
2024-05-10 09:45:00,70.47,70.62,70.46,70.62,27037.0,68.0789,68.2239,68.0693,68.2239,27037.0
2024-05-10 09:50:00,70.62,70.74,70.59,70.72,23262.0,68.2239,68.3398,68.1949,68.3205,23262.0
2024-05-10 09:55:00,70.72,70.76,70.66,70.7,35007.0,68.3205,68.3591,68.2625,68.3011,35007.0
2024-05-10 10:00:00,70.7,70.71,70.57,70.58,16158.0,68.3011,68.3108,68.1755,68.1852,16158.0
2024-05-10 10:05:00,70.58,70.64,70.56,70.59,56770.0,68.1852,68.2432,68.1659,68.1949,56770.0
2024-05-10 10:10:00,70.59,70.71,70.58,70.67,27435.0,68.1949,68.3108,68.1852,68.2722,27435.0
2024-05-10 10:15:00,70.67,70.69,70.58,70.63,29242.0,68.2722,68.2915,68.1852,68.2335,29242.0
2024-05-10 10:20:00,70.63,70.66,70.55,70.58,28932.0,68.2335,68.2625,68.1562,68.1852,28932.0
2024-05-10 10:25:00,70.58,70.61,70.54,70.56,39440.0,68.1852,68.2142,68.1466,68.1659,39440.0
2024-05-10 10:30:00,70.56,70.68,70.53,70.68,27416.0,68.1659,68.2818,68.1369,68.2818,27416.0
2024-05-10 10:35:00,70.68,70.68,70.58,70.63,20224.0,68.2818,68.2818,68.1852,68.2335,20224.0
2024-05-10 10:40:00,70.63,70.63,70.53,70.56,27103.0,68.2335,68.2335,68.1369,68.1659,27103.0
2024-05-10 10:45:00,70.56,70.56,70.48,70.52,20851.0,68.1659,68.1659,68.0886,68.1272,20851.0
2024-05-10 10:50:00,70.52,70.52,70.42,70.44,26189.0,68.1272,68.1272,68.0306,68.05,26189.0
2024-05-10 10:55:00,70.44,70.54,70.43,70.53,158741.0,68.05,68.1466,68.0403,68.1369,158741.0
2024-05-10 11:00:00,70.53,70.55,70.45,70.49,50192.0,68.1369,68.1562,68.0596,68.0983,50192.0
2024-05-10 11:05:00,70.5,70.51,70.38,70.42,41263.0,68.1079,68.1176,67.992,68.0306,41263.0
2024-05-10 11:10:00,70.44,70.52,70.44,70.49,13209.0,68.05,68.1272,68.05,68.0983,13209.0
2024-05-10 11:15:00,70.5,70.5,70.45,70.46,14615.0,68.1079,68.1079,68.0596,68.0693,14615.0
2024-05-10 11:20:00,70.44,70.47,70.39,70.45,51687.0,68.05,68.0789,68.0017,68.0596,51687.0
2024-05-10 11:25:00,70.46,70.57,70.46,70.54,54373.0,68.0693,68.1755,68.0693,68.1466,54373.0
2024-05-10 11:30:00,70.54,70.65,70.54,70.64,52830.0,68.1466,68.2528,68.1466,68.2432,52830.0
2024-05-10 11:35:00,70.63,70.7,70.61,70.62,41081.0,68.2335,68.3011,68.2142,68.2239,41081.0
2024-05-10 11:40:00,70.62,70.67,70.6,70.63,48429.0,68.2239,68.2722,68.2045,68.2335,48429.0
2024-05-10 11:45:00,70.63,70.77,70.62,70.77,21778.0,68.2335,68.3688,68.2239,68.3688,21778.0
2024-05-10 11:50:00,70.77,70.8,70.76,70.79,14277.0,68.3688,68.3977,68.3591,68.3881,14277.0
2024-05-10 11:55:00,70.8,70.97,70.8,70.97,28298.0,68.3977,68.562,68.3977,68.562,28298.0
2024-05-10 12:00:00,70.97,71.07,70.96,70.98,85395.0,68.562,68.6586,68.5523,68.5716,85395.0
2024-05-10 12:05:00,70.98,71.06,70.97,71.04,49723.0,68.5716,68.6489,68.562,68.6296,49723.0
2024-05-10 12:10:00,71.05,71.12,71.0,71.12,63840.0,68.6393,68.7069,68.591,68.7069,63840.0
2024-05-10 12:15:00,71.12,71.19,71.07,71.08,35645.0,68.7069,68.7745,68.6586,68.6682,35645.0
2024-05-10 12:20:00,71.08,71.14,71.07,71.09,38134.0,68.6682,68.7262,68.6586,68.6779,38134.0
2024-05-10 12:25:00,71.09,71.11,71.06,71.07,31737.0,68.6779,68.6972,68.6489,68.6586,31737.0
2024-05-10 12:30:00,71.07,71.08,71.02,71.05,18995.0,68.6586,68.6682,68.6103,68.6393,18995.0
2024-05-10 12:35:00,71.04,71.06,70.97,71.0,27683.0,68.6296,68.6489,68.562,68.591,27683.0
2024-05-10 12:40:00,71.0,71.06,70.99,71.0,26661.0,68.591,68.6489,68.5813,68.591,26661.0
2024-05-10 12:45:00,71.0,71.02,70.97,71.01,30219.0,68.591,68.6103,68.562,68.6006,30219.0
2024-05-10 12:50:00,71.0,71.01,70.92,70.92,32900.0,68.591,68.6006,68.5137,68.5137,32900.0
2024-05-10 12:55:00,70.91,70.97,70.9,70.95,21648.0,68.504,68.562,68.4944,68.5427,21648.0
2024-05-10 13:00:00,70.95,70.96,70.88,70.92,84969.0,68.5427,68.5523,68.475,68.5137,84969.0
2024-05-10 13:05:00,70.91,71.03,70.91,71.03,15344.0,68.504,68.6199,68.504,68.6199,15344.0
2024-05-10 13:10:00,71.03,71.09,71.02,71.08,41338.0,68.6199,68.6779,68.6103,68.6682,41338.0
2024-05-10 13:15:00,71.07,71.09,71.01,71.01,20646.0,68.6586,68.6779,68.6006,68.6006,20646.0
2024-05-10 13:20:00,71.01,71.04,70.97,71.03,31915.0,68.6006,68.6296,68.562,68.6199,31915.0
2024-05-10 13:25:00,71.03,71.09,71.01,71.09,42505.0,68.6199,68.6779,68.6006,68.6779,42505.0
2024-05-10 13:30:00,71.09,71.1,71.03,71.04,19286.0,68.6779,68.6876,68.6199,68.6296,19286.0
2024-05-10 13:35:00,71.03,71.1,71.03,71.09,15600.0,68.6199,68.6876,68.6199,68.6779,15600.0
2024-05-10 13:40:00,71.11,71.12,71.08,71.12,30367.0,68.6972,68.7069,68.6682,68.7069,30367.0
2024-05-10 13:45:00,71.11,71.15,71.09,71.14,30800.0,68.6972,68.7359,68.6779,68.7262,30800.0
2024-05-10 13:50:00,71.14,71.17,71.11,71.17,20984.0,68.7262,68.7552,68.6972,68.7552,20984.0
2024-05-10 13:55:00,71.17,71.17,71.12,71.16,15517.0,68.7552,68.7552,68.7069,68.7455,15517.0
2024-05-10 14:00:00,71.15,71.17,71.12,71.12,19814.0,68.7359,68.7552,68.7069,68.7069,19814.0
2024-05-10 14:05:00,71.12,71.16,71.11,71.15,19355.0,68.7069,68.7455,68.6972,68.7359,19355.0
2024-05-10 14:10:00,71.16,71.17,71.11,71.13,22520.0,68.7455,68.7552,68.6972,68.7165,22520.0
2024-05-10 14:15:00,71.13,71.14,71.09,71.13,28932.0,68.7165,68.7262,68.6779,68.7165,28932.0
2024-05-10 14:20:00,71.13,71.14,71.04,71.04,20740.0,68.7165,68.7262,68.6296,68.6296,20740.0
2024-05-10 14:25:00,71.05,71.05,70.99,71.03,30079.0,68.6393,68.6393,68.5813,68.6199,30079.0
2024-05-10 14:30:00,71.02,71.03,70.96,71.02,27981.0,68.6103,68.6199,68.5523,68.6103,27981.0
2024-05-10 14:35:00,71.02,71.06,71.0,71.05,19450.0,68.6103,68.6489,68.591,68.6393,19450.0
2024-05-10 14:40:00,71.05,71.12,71.03,71.09,34741.0,68.6393,68.7069,68.6199,68.6779,34741.0
2024-05-10 14:45:00,71.09,71.12,71.07,71.12,18456.0,68.6779,68.7069,68.6586,68.7069,18456.0
2024-05-10 14:50:00,71.12,71.17,71.1,71.16,20588.0,68.7069,68.7552,68.6876,68.7455,20588.0
2024-05-10 14:55:00,71.16,71.18,71.13,71.16,23837.0,68.7455,68.7649,68.7165,68.7455,23837.0
2024-05-10 15:00:00,71.16,71.18,71.1,71.16,38943.0,68.7455,68.7649,68.6876,68.7455,38943.0
2024-05-10 15:05:00,71.17,71.2,71.15,71.19,37119.0,68.7552,68.7842,68.7359,68.7745,37119.0
2024-05-10 15:10:00,71.19,71.23,71.17,71.23,22454.0,68.7745,68.8132,68.7552,68.8132,22454.0
2024-05-10 15:15:00,71.22,71.24,71.18,71.23,37286.0,68.8035,68.8228,68.7649,68.8132,37286.0
2024-05-10 15:20:00,71.23,71.29,71.19,71.28,61859.0,68.8132,68.8711,68.7745,68.8615,61859.0
2024-05-10 15:25:00,71.27,71.28,71.22,71.23,42443.0,68.8518,68.8615,68.8035,68.8132,42443.0
2024-05-10 15:30:00,71.24,71.27,71.2,71.25,36787.0,68.8228,68.8518,68.7842,68.8325,36787.0
2024-05-10 15:35:00,71.26,71.29,71.22,71.29,56474.0,68.8421,68.8711,68.8035,68.8711,56474.0
2024-05-10 15:40:00,71.28,71.29,71.17,71.23,57774.0,68.8615,68.8711,68.7552,68.8132,57774.0
2024-05-10 15:45:00,71.23,71.26,71.21,71.26,81794.0,68.8132,68.8421,68.7938,68.8421,81794.0
2024-05-10 15:50:00,71.26,71.27,71.18,71.19,190612.0,68.8421,68.8518,68.7649,68.7745,190612.0
2024-05-10 15:55:00,71.19,71.23,71.16,71.18,409556.0,68.7745,68.8132,68.7455,68.7649,409556.0
2024-05-13 09:30:00,71.48,71.48,71.23,71.29,71164.0,69.0547,69.0547,68.8132,68.8711,71164.0
2024-05-13 09:35:00,71.31,71.37,71.21,71.35,18241.0,68.8904,68.9484,68.7938,68.9291,18241.0
2024-05-13 09:40:00,71.35,71.46,71.29,71.36,54923.0,68.9291,69.0354,68.8711,68.9387,54923.0
2024-05-13 09:45:00,71.37,71.57,71.36,71.43,29629.0,68.9484,69.1416,68.9387,69.0064,29629.0
2024-05-13 09:50:00,71.44,71.49,71.37,71.42,30854.0,69.016,69.0643,68.9484,68.9967,30854.0
2024-05-13 09:55:00,71.41,71.48,71.33,71.34,38957.0,68.987,69.0547,68.9098,68.9194,38957.0
2024-05-13 10:00:00,71.34,71.38,71.32,71.36,77011.0,68.9194,68.9581,68.9001,68.9387,77011.0
2024-05-13 10:05:00,71.35,71.45,71.35,71.41,29777.0,68.9291,69.0257,68.9291,68.987,29777.0
2024-05-13 10:10:00,71.42,71.53,71.4,71.53,26096.0,68.9967,69.103,68.9774,69.103,26096.0
2024-05-13 10:15:00,71.53,71.57,71.49,71.54,33811.0,69.103,69.1416,69.0643,69.1126,33811.0
2024-05-13 10:20:00,71.54,71.58,71.51,71.54,21650.0,69.1126,69.1513,69.0837,69.1126,21650.0
2024-05-13 10:25:00,71.54,71.66,71.54,71.65,36704.0,69.1126,69.2286,69.1126,69.2189,36704.0
2024-05-13 10:30:00,71.65,71.67,71.61,71.65,33416.0,69.2189,69.2382,69.1803,69.2189,33416.0
2024-05-13 10:35:00,71.65,71.84,71.64,71.83,57270.0,69.2189,69.4025,69.2092,69.3928,57270.0
2024-05-13 10:40:00,71.83,71.91,71.74,71.91,49082.0,69.3928,69.4701,69.3059,69.4701,49082.0
2024-05-13 10:45:00,71.91,71.91,71.82,71.84,38200.0,69.4701,69.4701,69.3831,69.4025,38200.0
2024-05-13 10:50:00,71.84,71.89,71.83,71.85,30676.0,69.4025,69.4508,69.3928,69.4121,30676.0
2024-05-13 10:55:00,71.84,71.89,71.82,71.89,40937.0,69.4025,69.4508,69.3831,69.4508,40937.0
2024-05-13 11:00:00,71.89,71.9,71.81,71.9,52953.0,69.4508,69.4604,69.3735,69.4604,52953.0
2024-05-13 11:05:00,71.89,71.94,71.82,71.9,61929.0,69.4508,69.4991,69.3831,69.4604,61929.0
2024-05-13 11:10:00,71.9,71.91,71.85,71.89,53660.0,69.4604,69.4701,69.4121,69.4508,53660.0
2024-05-13 11:15:00,71.89,71.94,71.83,71.92,67370.0,69.4508,69.4991,69.3928,69.4797,67370.0
2024-05-13 11:20:00,71.92,71.94,71.87,71.91,66050.0,69.4797,69.4991,69.4314,69.4701,66050.0
2024-05-13 11:25:00,71.91,71.92,71.82,71.84,56292.0,69.4701,69.4797,69.3831,69.4025,56292.0
2024-05-13 11:30:00,71.84,71.84,71.78,71.78,35193.0,69.4025,69.4025,69.3445,69.3445,35193.0
2024-05-13 11:35:00,71.79,71.81,71.73,71.75,24528.0,69.3542,69.3735,69.2962,69.3155,24528.0
2024-05-13 11:40:00,71.75,71.77,71.69,71.72,26606.0,69.3155,69.3348,69.2575,69.2865,26606.0
2024-05-13 11:45:00,71.7,71.73,71.66,71.68,24850.0,69.2672,69.2962,69.2286,69.2479,24850.0
2024-05-13 11:50:00,71.67,71.77,71.67,71.73,21558.0,69.2382,69.3348,69.2382,69.2962,21558.0
2024-05-13 11:55:00,71.73,71.8,71.73,71.75,26788.0,69.2962,69.3638,69.2962,69.3155,26788.0
2024-05-13 12:00:00,71.75,71.77,71.68,71.7,42607.0,69.3155,69.3348,69.2479,69.2672,42607.0
2024-05-13 12:05:00,71.7,71.71,71.67,71.68,23428.0,69.2672,69.2769,69.2382,69.2479,23428.0
2024-05-13 12:10:00,71.68,71.71,71.67,71.68,25525.0,69.2479,69.2769,69.2382,69.2479,25525.0
2024-05-13 12:15:00,71.68,71.74,71.68,71.7,33010.0,69.2479,69.3059,69.2479,69.2672,33010.0
2024-05-13 12:20:00,71.7,71.72,71.64,71.65,25463.0,69.2672,69.2865,69.2092,69.2189,25463.0
2024-05-13 12:25:00,71.65,71.68,71.61,71.62,27494.0,69.2189,69.2479,69.1803,69.1899,27494.0
2024-05-13 12:30:00,71.62,71.63,71.57,71.59,27050.0,69.1899,69.1996,69.1416,69.1609,27050.0
2024-05-13 12:35:00,71.59,71.62,71.55,71.61,34302.0,69.1609,69.1899,69.1223,69.1803,34302.0
2024-05-13 12:40:00,71.6,71.63,71.58,71.62,14493.0,69.1706,69.1996,69.1513,69.1899,14493.0
2024-05-13 12:45:00,71.62,71.69,71.61,71.64,22943.0,69.1899,69.2575,69.1803,69.2092,22943.0
2024-05-13 12:50:00,71.63,71.67,71.63,71.66,15351.0,69.1996,69.2382,69.1996,69.2286,15351.0
2024-05-13 12:55:00,71.66,71.66,71.59,71.61,41001.0,69.2286,69.2286,69.1609,69.1803,41001.0
2024-05-13 13:00:00,71.61,71.62,71.58,71.6,22536.0,69.1803,69.1899,69.1513,69.1706,22536.0
2024-05-13 13:05:00,71.6,71.67,71.59,71.64,38130.0,69.1706,69.2382,69.1609,69.2092,38130.0
2024-05-13 13:10:00,71.64,71.64,71.59,71.62,15827.0,69.2092,69.2092,69.1609,69.1899,15827.0
2024-05-13 13:15:00,71.62,71.69,71.59,71.67,33678.0,69.1899,69.2575,69.1609,69.2382,33678.0
2024-05-13 13:20:00,71.66,71.71,71.66,71.7,44981.0,69.2286,69.2769,69.2286,69.2672,44981.0
2024-05-13 13:25:00,71.7,71.73,71.64,71.66,57028.0,69.2672,69.2962,69.2092,69.2286,57028.0
2024-05-13 13:30:00,71.66,71.69,71.65,71.67,37242.0,69.2286,69.2575,69.2189,69.2382,37242.0
2024-05-13 13:35:00,71.67,71.68,71.54,71.55,53905.0,69.2382,69.2479,69.1126,69.1223,53905.0
2024-05-13 13:40:00,71.55,71.57,71.49,71.55,40902.0,69.1223,69.1416,69.0643,69.1223,40902.0
2024-05-13 13:45:00,71.55,71.55,71.52,71.53,35941.0,69.1223,69.1223,69.0933,69.103,35941.0
2024-05-13 13:50:00,71.53,71.58,71.53,71.56,33179.0,69.103,69.1513,69.103,69.132,33179.0
2024-05-13 13:55:00,71.56,71.62,71.55,71.62,58211.0,69.132,69.1899,69.1223,69.1899,58211.0
2024-05-13 14:00:00,71.62,71.62,71.56,71.59,93005.0,69.1899,69.1899,69.132,69.1609,93005.0
2024-05-13 14:05:00,71.59,71.59,71.47,71.53,84211.0,69.1609,69.1609,69.045,69.103,84211.0
2024-05-13 14:10:00,71.53,71.55,71.51,71.55,33577.0,69.103,69.1223,69.0837,69.1223,33577.0
2024-05-13 14:15:00,71.55,71.55,71.52,71.55,28291.0,69.1223,69.1223,69.0933,69.1223,28291.0
2024-05-13 14:20:00,71.55,71.56,71.54,71.56,33165.0,69.1223,69.132,69.1126,69.132,33165.0
2024-05-13 14:25:00,71.55,71.6,71.53,71.55,55968.0,69.1223,69.1706,69.103,69.1223,55968.0
2024-05-13 14:30:00,71.55,71.6,71.54,71.59,39130.0,69.1223,69.1706,69.1126,69.1609,39130.0
2024-05-13 14:35:00,71.6,71.61,71.57,71.59,44701.0,69.1706,69.1803,69.1416,69.1609,44701.0
2024-05-13 14:40:00,71.59,71.6,71.55,71.59,54686.0,69.1609,69.1706,69.1223,69.1609,54686.0
2024-05-13 14:45:00,71.59,71.59,71.53,71.53,58604.0,69.1609,69.1609,69.103,69.103,58604.0
2024-05-13 14:50:00,71.53,71.55,71.42,71.44,87982.0,69.103,69.1223,68.9967,69.016,87982.0
2024-05-13 14:55:00,71.45,71.46,71.41,71.45,35286.0,69.0257,69.0354,68.987,69.0257,35286.0
2024-05-13 15:00:00,71.45,71.48,71.41,71.45,33552.0,69.0257,69.0547,68.987,69.0257,33552.0
2024-05-13 15:05:00,71.45,71.49,71.43,71.48,33095.0,69.0257,69.0643,69.0064,69.0547,33095.0
2024-05-13 15:10:00,71.49,71.54,71.48,71.52,43393.0,69.0643,69.1126,69.0547,69.0933,43393.0
2024-05-13 15:15:00,71.53,71.55,71.51,71.55,31341.0,69.103,69.1223,69.0837,69.1223,31341.0
2024-05-13 15:20:00,71.54,71.57,71.54,71.57,50425.0,69.1126,69.1416,69.1126,69.1416,50425.0
2024-05-13 15:25:00,71.56,71.58,71.51,71.55,47328.0,69.132,69.1513,69.0837,69.1223,47328.0
2024-05-13 15:30:00,71.55,71.58,71.51,71.56,41563.0,69.1223,69.1513,69.0837,69.132,41563.0
2024-05-13 15:35:00,71.56,71.57,71.55,71.56,35142.0,69.132,69.1416,69.1223,69.132,35142.0
2024-05-13 15:40:00,71.56,71.57,71.45,71.55,57443.0,69.132,69.1416,69.0257,69.1223,57443.0
2024-05-13 15:45:00,71.55,71.59,71.5,71.59,79668.0,69.1223,69.1609,69.074,69.1609,79668.0
2024-05-13 15:50:00,71.59,71.77,71.59,71.76,178729.0,69.1609,69.3348,69.1609,69.3252,178729.0
2024-05-13 15:55:00,71.76,71.82,71.7,71.77,444667.0,69.3252,69.3831,69.2672,69.3348,444667.0
2024-05-14 09:30:00,71.89,72.0,71.75,71.77,142206.0,69.4508,69.557,69.3155,69.3348,142206.0
2024-05-14 09:35:00,71.75,71.82,71.66,71.77,40154.0,69.3155,69.3831,69.2286,69.3348,40154.0
2024-05-14 09:40:00,71.77,71.81,71.63,71.64,25882.0,69.3348,69.3735,69.1996,69.2092,25882.0
2024-05-14 09:45:00,71.64,71.66,71.52,71.64,22787.0,69.2092,69.2286,69.0933,69.2092,22787.0
2024-05-14 09:50:00,71.65,71.72,71.65,71.68,26665.0,69.2189,69.2865,69.2189,69.2479,26665.0
2024-05-14 09:55:00,71.67,71.72,71.65,71.72,33219.0,69.2382,69.2865,69.2189,69.2865,33219.0
2024-05-14 10:00:00,71.72,71.87,71.72,71.8,16395.0,69.2865,69.4314,69.2865,69.3638,16395.0
2024-05-14 10:05:00,71.82,71.84,71.75,71.8,13634.0,69.3831,69.4025,69.3155,69.3638,13634.0
2024-05-14 10:10:00,71.81,71.9,71.78,71.8,28901.0,69.3735,69.4604,69.3445,69.3638,28901.0
2024-05-14 10:15:00,71.8,71.81,71.72,71.72,13628.0,69.3638,69.3735,69.2865,69.2865,13628.0
2024-05-14 10:20:00,71.73,71.74,71.67,71.71,16176.0,69.2962,69.3059,69.2382,69.2769,16176.0
2024-05-14 10:25:00,71.72,71.81,71.72,71.77,17008.0,69.2865,69.3735,69.2865,69.3348,17008.0
2024-05-14 10:30:00,71.77,71.84,71.75,71.75,16555.0,69.3348,69.4025,69.3155,69.3155,16555.0
2024-05-14 10:35:00,71.76,71.76,71.56,71.61,77653.0,69.3252,69.3252,69.132,69.1803,77653.0
2024-05-14 10:40:00,71.6,71.6,71.43,71.43,37528.0,69.1706,69.1706,69.0064,69.0064,37528.0
2024-05-14 10:45:00,71.44,71.48,71.42,71.43,35072.0,69.016,69.0547,68.9967,69.0064,35072.0
2024-05-14 10:50:00,71.43,71.49,71.39,71.48,49142.0,69.0064,69.0643,68.9677,69.0547,49142.0
2024-05-14 10:55:00,71.48,71.52,71.42,71.51,32839.0,69.0547,69.0933,68.9967,69.0837,32839.0
2024-05-14 11:00:00,71.51,71.54,71.44,71.46,16732.0,69.0837,69.1126,69.016,69.0354,16732.0
2024-05-14 11:05:00,71.44,71.46,71.41,71.44,17833.0,69.016,69.0354,68.987,69.016,17833.0
2024-05-14 11:10:00,71.44,71.45,71.3,71.31,17383.0,69.016,69.0257,68.8808,68.8904,17383.0
2024-05-14 11:15:00,71.32,71.38,71.28,71.38,23485.0,68.9001,68.9581,68.8615,68.9581,23485.0
2024-05-14 11:20:00,71.39,71.45,71.38,71.44,18723.0,68.9677,69.0257,68.9581,69.016,18723.0
2024-05-14 11:25:00,71.43,71.46,71.41,71.43,13937.0,69.0064,69.0354,68.987,69.0064,13937.0
2024-05-14 11:30:00,71.44,71.49,71.43,71.44,13870.0,69.016,69.0643,69.0064,69.016,13870.0
2024-05-14 11:35:00,71.44,71.49,71.43,71.47,10604.0,69.016,69.0643,69.0064,69.045,10604.0
2024-05-14 11:40:00,71.46,71.49,71.41,71.42,23183.0,69.0354,69.0643,68.987,68.9967,23183.0
2024-05-14 11:45:00,71.43,71.48,71.43,71.45,23605.0,69.0064,69.0547,69.0064,69.0257,23605.0
2024-05-14 11:50:00,71.44,71.48,71.37,71.4,20066.0,69.016,69.0547,68.9484,68.9774,20066.0
2024-05-14 11:55:00,71.4,71.4,71.35,71.36,14236.0,68.9774,68.9774,68.9291,68.9387,14236.0
2024-05-14 12:00:00,71.37,71.38,71.31,71.34,12150.0,68.9484,68.9581,68.8904,68.9194,12150.0
2024-05-14 12:05:00,71.34,71.4,71.32,71.4,13198.0,68.9194,68.9774,68.9001,68.9774,13198.0
2024-05-14 12:10:00,71.39,71.44,71.37,71.4,86961.0,68.9677,69.016,68.9484,68.9774,86961.0
2024-05-14 12:15:00,71.41,71.49,71.41,71.48,15021.0,68.987,69.0643,68.987,69.0547,15021.0
2024-05-14 12:20:00,71.48,71.54,71.47,71.54,10589.0,69.0547,69.1126,69.045,69.1126,10589.0
2024-05-14 12:25:00,71.55,71.58,71.53,71.57,12322.0,69.1223,69.1513,69.103,69.1416,12322.0
2024-05-14 12:30:00,71.58,71.6,71.53,71.56,15917.0,69.1513,69.1706,69.103,69.132,15917.0
2024-05-14 12:35:00,71.56,71.59,71.54,71.59,17978.0,69.132,69.1609,69.1126,69.1609,17978.0
2024-05-14 12:40:00,71.59,71.62,71.57,71.6,11804.0,69.1609,69.1899,69.1416,69.1706,11804.0
2024-05-14 12:45:00,71.59,71.6,71.48,71.48,51970.0,69.1609,69.1706,69.0547,69.0547,51970.0
2024-05-14 12:50:00,71.49,71.52,71.46,71.52,15199.0,69.0643,69.0933,69.0354,69.0933,15199.0
2024-05-14 12:55:00,71.52,71.52,71.48,71.5,14445.0,69.0933,69.0933,69.0547,69.074,14445.0
2024-05-14 13:00:00,71.5,71.51,71.41,71.41,15941.0,69.074,69.0837,68.987,68.987,15941.0
2024-05-14 13:05:00,71.41,71.44,71.41,71.44,9060.0,68.987,69.016,68.987,69.016,9060.0
2024-05-14 13:10:00,71.45,71.49,71.43,71.48,13151.0,69.0257,69.0643,69.0064,69.0547,13151.0
2024-05-14 13:15:00,71.47,71.48,71.45,71.47,11116.0,69.045,69.0547,69.0257,69.045,11116.0
2024-05-14 13:20:00,71.46,71.47,71.44,71.44,16534.0,69.0354,69.045,69.016,69.016,16534.0
2024-05-14 13:25:00,71.45,71.51,71.43,71.51,20566.0,69.0257,69.0837,69.0064,69.0837,20566.0
2024-05-14 13:30:00,71.51,71.56,71.5,71.54,19498.0,69.0837,69.132,69.074,69.1126,19498.0
2024-05-14 13:35:00,71.55,71.56,71.49,71.53,23855.0,69.1223,69.132,69.0643,69.103,23855.0
2024-05-14 13:40:00,71.53,71.57,71.52,71.56,14857.0,69.103,69.1416,69.0933,69.132,14857.0
2024-05-14 13:45:00,71.56,71.62,71.56,71.61,11234.0,69.132,69.1899,69.132,69.1803,11234.0
2024-05-14 13:50:00,71.61,71.66,71.56,71.61,26601.0,69.1803,69.2286,69.132,69.1803,26601.0
2024-05-14 13:55:00,71.62,71.66,71.58,71.66,16163.0,69.1899,69.2286,69.1513,69.2286,16163.0
2024-05-14 14:00:00,71.65,71.66,71.61,71.63,12024.0,69.2189,69.2286,69.1803,69.1996,12024.0
2024-05-14 14:05:00,71.64,71.67,71.62,71.64,22149.0,69.2092,69.2382,69.1899,69.2092,22149.0
2024-05-14 14:10:00,71.64,71.68,71.63,71.66,15956.0,69.2092,69.2479,69.1996,69.2286,15956.0
2024-05-14 14:15:00,71.67,71.72,71.65,71.71,28282.0,69.2382,69.2865,69.2189,69.2769,28282.0
2024-05-14 14:20:00,71.71,71.73,71.68,71.72,27093.0,69.2769,69.2962,69.2479,69.2865,27093.0
2024-05-14 14:25:00,71.72,71.74,71.69,71.7,16326.0,69.2865,69.3059,69.2575,69.2672,16326.0
2024-05-14 14:30:00,71.7,71.78,71.69,71.77,26212.0,69.2672,69.3445,69.2575,69.3348,26212.0
2024-05-14 14:35:00,71.76,71.83,71.76,71.83,24176.0,69.3252,69.3928,69.3252,69.3928,24176.0
2024-05-14 14:40:00,71.82,71.89,71.81,71.83,38833.0,69.3831,69.4508,69.3735,69.3928,38833.0
2024-05-14 14:45:00,71.83,71.85,71.77,71.81,65461.0,69.3928,69.4121,69.3348,69.3735,65461.0
2024-05-14 14:50:00,71.8,71.86,71.8,71.85,25186.0,69.3638,69.4218,69.3638,69.4121,25186.0
2024-05-14 14:55:00,71.85,71.89,71.85,71.87,15233.0,69.4121,69.4508,69.4121,69.4314,15233.0
2024-05-14 15:00:00,71.86,71.87,71.8,71.81,29219.0,69.4218,69.4314,69.3638,69.3735,29219.0
2024-05-14 15:05:00,71.81,71.82,71.77,71.81,17579.0,69.3735,69.3831,69.3348,69.3735,17579.0
2024-05-14 15:10:00,71.81,71.81,71.76,71.78,22209.0,69.3735,69.3735,69.3252,69.3445,22209.0
2024-05-14 15:15:00,71.77,71.8,71.74,71.78,30289.0,69.3348,69.3638,69.3059,69.3445,30289.0
2024-05-14 15:20:00,71.77,71.88,71.77,71.84,40339.0,69.3348,69.4411,69.3348,69.4025,40339.0
2024-05-14 15:25:00,71.84,71.86,71.8,71.85,34855.0,69.4025,69.4218,69.3638,69.4121,34855.0
2024-05-14 15:30:00,71.86,71.86,71.8,71.86,33868.0,69.4218,69.4218,69.3638,69.4218,33868.0
2024-05-14 15:35:00,71.86,71.86,71.8,71.81,36536.0,69.4218,69.4218,69.3638,69.3735,36536.0
2024-05-14 15:40:00,71.81,71.98,71.8,71.98,73125.0,69.3735,69.5377,69.3638,69.5377,73125.0
2024-05-14 15:45:00,71.97,72.0,71.91,71.98,196987.0,69.528,69.557,69.4701,69.5377,196987.0
2024-05-14 15:50:00,71.99,72.03,71.97,72.0,268778.0,69.5474,69.586,69.528,69.557,268778.0
2024-05-14 15:55:00,72.0,72.06,71.92,71.92,562445.0,69.557,69.615,69.4797,69.4797,562445.0
2024-05-15 09:30:00,72.03,72.11,71.71,71.9,130769.0,69.586,69.6633,69.2769,69.4604,130769.0
2024-05-15 09:35:00,71.9,71.91,71.62,71.7,63581.0,69.4604,69.4701,69.1899,69.2672,63581.0
2024-05-15 09:40:00,71.7,71.78,71.66,71.73,32412.0,69.2672,69.3445,69.2286,69.2962,32412.0
2024-05-15 09:45:00,71.73,71.78,71.56,71.73,43116.0,69.2962,69.3445,69.132,69.2962,43116.0
2024-05-15 09:50:00,71.73,71.78,71.67,71.78,33416.0,69.2962,69.3445,69.2382,69.3445,33416.0
2024-05-15 09:55:00,71.78,71.79,71.71,71.74,158165.0,69.3445,69.3542,69.2769,69.3059,158165.0
2024-05-15 10:00:00,71.74,71.83,71.67,71.81,92566.0,69.3059,69.3928,69.2382,69.3735,92566.0
2024-05-15 10:05:00,71.81,71.84,71.69,71.77,37156.0,69.3735,69.4025,69.2575,69.3348,37156.0
2024-05-15 10:10:00,71.78,71.83,71.75,71.77,28319.0,69.3445,69.3928,69.3155,69.3348,28319.0
2024-05-15 10:15:00,71.78,71.84,71.75,71.81,23209.0,69.3445,69.4025,69.3155,69.3735,23209.0
2024-05-15 10:20:00,71.81,71.9,71.8,71.84,39579.0,69.3735,69.4604,69.3638,69.4025,39579.0
2024-05-15 10:25:00,71.84,71.89,71.81,71.84,53877.0,69.4025,69.4508,69.3735,69.4025,53877.0
2024-05-15 10:30:00,71.85,71.98,71.84,71.92,31278.0,69.4121,69.5377,69.4025,69.4797,31278.0
2024-05-15 10:35:00,71.92,71.95,71.88,71.89,27227.0,69.4797,69.5087,69.4411,69.4508,27227.0
2024-05-15 10:40:00,71.9,71.93,71.85,71.87,154170.0,69.4604,69.4894,69.4121,69.4314,154170.0
2024-05-15 10:45:00,71.87,71.89,71.77,71.81,22610.0,69.4314,69.4508,69.3348,69.3735,22610.0
2024-05-15 10:50:00,71.82,71.84,71.73,71.76,36555.0,69.3831,69.4025,69.2962,69.3252,36555.0
2024-05-15 10:55:00,71.75,71.84,71.74,71.79,52743.0,69.3155,69.4025,69.3059,69.3542,52743.0
2024-05-15 11:00:00,71.81,71.86,71.78,71.81,35568.0,69.3735,69.4218,69.3445,69.3735,35568.0
2024-05-15 11:05:00,71.81,71.95,71.78,71.92,18649.0,69.3735,69.5087,69.3445,69.4797,18649.0
2024-05-15 11:10:00,71.91,71.98,71.89,71.89,52918.0,69.4701,69.5377,69.4508,69.4508,52918.0
2024-05-15 11:15:00,71.9,71.91,71.86,71.88,66472.0,69.4604,69.4701,69.4218,69.4411,66472.0
2024-05-15 11:20:00,71.88,71.88,71.76,71.8,20951.0,69.4411,69.4411,69.3252,69.3638,20951.0
2024-05-15 11:25:00,71.8,71.81,71.73,71.77,21794.0,69.3638,69.3735,69.2962,69.3348,21794.0
2024-05-15 11:30:00,71.77,71.84,71.76,71.8,26911.0,69.3348,69.4025,69.3252,69.3638,26911.0
2024-05-15 11:35:00,71.8,71.8,71.7,71.7,17509.0,69.3638,69.3638,69.2672,69.2672,17509.0
2024-05-15 11:40:00,71.7,71.71,71.66,71.67,16165.0,69.2672,69.2769,69.2286,69.2382,16165.0
2024-05-15 11:45:00,71.66,71.67,71.6,71.61,16642.0,69.2286,69.2382,69.1706,69.1803,16642.0
2024-05-15 11:50:00,71.62,71.67,71.58,71.62,48107.0,69.1899,69.2382,69.1513,69.1899,48107.0
2024-05-15 11:55:00,71.62,71.66,71.61,71.62,20179.0,69.1899,69.2286,69.1803,69.1899,20179.0
2024-05-15 12:00:00,71.63,71.64,71.58,71.61,33204.0,69.1996,69.2092,69.1513,69.1803,33204.0
2024-05-15 12:05:00,71.59,71.59,71.52,71.55,15874.0,69.1609,69.1609,69.0933,69.1223,15874.0
2024-05-15 12:10:00,71.55,71.57,71.52,71.54,20902.0,69.1223,69.1416,69.0933,69.1126,20902.0
2024-05-15 12:15:00,71.53,71.54,71.49,71.53,17338.0,69.103,69.1126,69.0643,69.103,17338.0
2024-05-15 12:20:00,71.54,71.55,71.44,71.44,29156.0,69.1126,69.1223,69.016,69.016,29156.0
2024-05-15 12:25:00,71.45,71.6,71.44,71.58,28531.0,69.0257,69.1706,69.016,69.1513,28531.0
2024-05-15 12:30:00,71.58,71.6,71.57,71.57,7615.0,69.1513,69.1706,69.1416,69.1416,7615.0
2024-05-15 12:35:00,71.58,71.62,71.55,71.57,26651.0,69.1513,69.1899,69.1223,69.1416,26651.0
2024-05-15 12:40:00,71.57,71.65,71.57,71.65,9216.0,69.1416,69.2189,69.1416,69.2189,9216.0
2024-05-15 12:45:00,71.66,71.7,71.66,71.69,14967.0,69.2286,69.2672,69.2286,69.2575,14967.0
2024-05-15 12:50:00,71.69,71.71,71.67,71.69,27179.0,69.2575,69.2769,69.2382,69.2575,27179.0
2024-05-15 12:55:00,71.69,71.7,71.63,71.65,35276.0,69.2575,69.2672,69.1996,69.2189,35276.0
2024-05-15 13:00:00,71.65,71.67,71.61,71.65,15096.0,69.2189,69.2382,69.1803,69.2189,15096.0
2024-05-15 13:05:00,71.65,71.66,71.61,71.62,15981.0,69.2189,69.2286,69.1803,69.1899,15981.0
2024-05-15 13:10:00,71.62,71.68,71.57,71.67,94798.0,69.1899,69.2479,69.1416,69.2382,94798.0
2024-05-15 13:15:00,71.67,71.75,71.65,71.74,31446.0,69.2382,69.3155,69.2189,69.3059,31446.0
2024-05-15 13:20:00,71.74,71.74,71.7,71.73,18080.0,69.3059,69.3059,69.2672,69.2962,18080.0
2024-05-15 13:25:00,71.73,71.82,71.72,71.82,76394.0,69.2962,69.3831,69.2865,69.3831,76394.0
2024-05-15 13:30:00,71.81,71.84,71.8,71.84,20615.0,69.3735,69.4025,69.3638,69.4025,20615.0
2024-05-15 13:35:00,71.83,71.83,71.71,71.72,65754.0,69.3928,69.3928,69.2769,69.2865,65754.0
2024-05-15 13:40:00,71.72,71.74,71.67,71.72,10059.0,69.2865,69.3059,69.2382,69.2865,10059.0
2024-05-15 13:45:00,71.73,71.74,71.67,71.69,8149.0,69.2962,69.3059,69.2382,69.2575,8149.0
2024-05-15 13:50:00,71.7,71.78,71.69,71.76,21856.0,69.2672,69.3445,69.2575,69.3252,21856.0
2024-05-15 13:55:00,71.76,71.81,71.76,71.79,20299.0,69.3252,69.3735,69.3252,69.3542,20299.0
2024-05-15 14:00:00,71.78,71.81,71.74,71.81,36056.0,69.3445,69.3735,69.3059,69.3735,36056.0
2024-05-15 14:05:00,71.81,71.81,71.76,71.8,22913.0,69.3735,69.3735,69.3252,69.3638,22913.0
2024-05-15 14:10:00,71.79,71.82,71.77,71.82,20950.0,69.3542,69.3831,69.3348,69.3831,20950.0
2024-05-15 14:15:00,71.83,71.83,71.7,71.74,29405.0,69.3928,69.3928,69.2672,69.3059,29405.0
2024-05-15 14:20:00,71.74,71.74,71.66,71.67,17022.0,69.3059,69.3059,69.2286,69.2382,17022.0
2024-05-15 14:25:00,71.68,71.7,71.65,71.69,26281.0,69.2479,69.2672,69.2189,69.2575,26281.0
2024-05-15 14:30:00,71.69,71.74,71.66,71.73,24311.0,69.2575,69.3059,69.2286,69.2962,24311.0
2024-05-15 14:35:00,71.73,71.73,71.67,71.72,22012.0,69.2962,69.2962,69.2382,69.2865,22012.0
2024-05-15 14:40:00,71.71,71.72,71.65,71.67,18302.0,69.2769,69.2865,69.2189,69.2382,18302.0
2024-05-15 14:45:00,71.68,71.73,71.66,71.7,21416.0,69.2479,69.2962,69.2286,69.2672,21416.0
2024-05-15 14:50:00,71.71,71.78,71.7,71.76,44929.0,69.2769,69.3445,69.2672,69.3252,44929.0
2024-05-15 14:55:00,71.77,71.77,71.7,71.73,41904.0,69.3348,69.3348,69.2672,69.2962,41904.0
2024-05-15 15:00:00,71.72,71.74,71.65,71.71,57951.0,69.2865,69.3059,69.2189,69.2769,57951.0
2024-05-15 15:05:00,71.72,71.74,71.69,71.73,37265.0,69.2865,69.3059,69.2575,69.2962,37265.0
2024-05-15 15:10:00,71.73,71.75,71.7,71.75,42079.0,69.2962,69.3155,69.2672,69.3155,42079.0
2024-05-15 15:15:00,71.74,71.75,71.67,71.68,35581.0,69.3059,69.3155,69.2382,69.2479,35581.0
2024-05-15 15:20:00,71.69,71.74,71.68,71.69,62228.0,69.2575,69.3059,69.2479,69.2575,62228.0
2024-05-15 15:25:00,71.69,71.71,71.59,71.61,41874.0,69.2575,69.2769,69.1609,69.1803,41874.0
2024-05-15 15:30:00,71.59,71.6,71.55,71.58,42232.0,69.1609,69.1706,69.1223,69.1513,42232.0
2024-05-15 15:35:00,71.59,71.64,71.57,71.59,49006.0,69.1609,69.2092,69.1416,69.1609,49006.0
2024-05-15 15:40:00,71.59,71.61,71.51,71.52,106306.0,69.1609,69.1803,69.0837,69.0933,106306.0
2024-05-15 15:45:00,71.51,71.52,71.38,71.39,113983.0,69.0837,69.0933,68.9581,68.9677,113983.0
2024-05-15 15:50:00,71.39,71.45,71.33,71.42,166193.0,68.9677,69.0257,68.9098,68.9967,166193.0
2024-05-15 15:55:00,71.43,71.43,71.28,71.32,452923.0,69.0064,69.0064,68.8615,68.9001,452923.0
2024-05-16 09:30:00,71.28,71.49,71.28,71.4,89364.0,68.8615,69.0643,68.8615,68.9774,89364.0
2024-05-16 09:35:00,71.4,71.47,71.35,71.36,33346.0,68.9774,69.045,68.9291,68.9387,33346.0
2024-05-16 09:40:00,71.35,71.52,71.34,71.52,16882.0,68.9291,69.0933,68.9194,69.0933,16882.0
2024-05-16 09:45:00,71.51,71.56,71.44,71.47,16847.0,69.0837,69.132,69.016,69.045,16847.0
2024-05-16 09:50:00,71.48,71.56,71.41,71.56,27819.0,69.0547,69.132,68.987,69.132,27819.0
2024-05-16 09:55:00,71.56,71.58,71.43,71.45,27849.0,69.132,69.1513,69.0064,69.0257,27849.0
2024-05-16 10:00:00,71.45,71.49,71.41,71.45,36271.0,69.0257,69.0643,68.987,69.0257,36271.0
2024-05-16 10:05:00,71.46,71.56,71.46,71.49,32266.0,69.0354,69.132,69.0354,69.0643,32266.0
2024-05-16 10:10:00,71.5,71.5,71.44,71.49,16437.0,69.074,69.074,69.016,69.0643,16437.0
2024-05-16 10:15:00,71.48,71.49,71.42,71.44,28451.0,69.0547,69.0643,68.9967,69.016,28451.0
2024-05-16 10:20:00,71.43,71.49,71.42,71.48,21772.0,69.0064,69.0643,68.9967,69.0547,21772.0
2024-05-16 10:25:00,71.48,71.53,71.45,71.51,36322.0,69.0547,69.103,69.0257,69.0837,36322.0
2024-05-16 10:30:00,71.5,71.56,71.49,71.55,19045.0,69.074,69.132,69.0643,69.1223,19045.0
2024-05-16 10:35:00,71.55,71.68,71.54,71.67,24378.0,69.1223,69.2479,69.1126,69.2382,24378.0
2024-05-16 10:40:00,71.67,71.68,71.62,71.67,22456.0,69.2382,69.2479,69.1899,69.2382,22456.0
2024-05-16 10:45:00,71.67,71.73,71.65,71.72,11932.0,69.2382,69.2962,69.2189,69.2865,11932.0
2024-05-16 10:50:00,71.71,71.73,71.62,71.68,56364.0,69.2769,69.2962,69.1899,69.2479,56364.0
2024-05-16 10:55:00,71.69,71.84,71.67,71.84,41624.0,69.2575,69.4025,69.2382,69.4025,41624.0
2024-05-16 11:00:00,71.83,71.85,71.72,71.74,23513.0,69.3928,69.4121,69.2865,69.3059,23513.0
2024-05-16 11:05:00,71.74,71.76,71.7,71.74,21347.0,69.3059,69.3252,69.2672,69.3059,21347.0
2024-05-16 11:10:00,71.74,71.76,71.72,71.73,16970.0,69.3059,69.3252,69.2865,69.2962,16970.0
2024-05-16 11:15:00,71.72,71.74,71.63,71.65,28305.0,69.2865,69.3059,69.1996,69.2189,28305.0
2024-05-16 11:20:00,71.65,71.71,71.65,71.71,19939.0,69.2189,69.2769,69.2189,69.2769,19939.0
2024-05-16 11:25:00,71.71,71.76,71.69,71.72,14082.0,69.2769,69.3252,69.2575,69.2865,14082.0
2024-05-16 11:30:00,71.73,71.78,71.7,71.74,23386.0,69.2962,69.3445,69.2672,69.3059,23386.0
2024-05-16 11:35:00,71.73,71.77,71.72,71.73,20567.0,69.2962,69.3348,69.2865,69.2962,20567.0
2024-05-16 11:40:00,71.73,71.76,71.71,71.74,16077.0,69.2962,69.3252,69.2769,69.3059,16077.0
2024-05-16 11:45:00,71.75,71.75,71.72,71.73,14271.0,69.3155,69.3155,69.2865,69.2962,14271.0
2024-05-16 11:50:00,71.73,71.8,71.7,71.79,247983.0,69.2962,69.3638,69.2672,69.3542,247983.0
2024-05-16 11:55:00,71.78,71.81,71.69,71.73,36676.0,69.3445,69.3735,69.2575,69.2962,36676.0
2024-05-16 12:00:00,71.73,71.79,71.73,71.75,31885.0,69.2962,69.3542,69.2962,69.3155,31885.0
2024-05-16 12:05:00,71.75,71.77,71.72,71.74,27008.0,69.3155,69.3348,69.2865,69.3059,27008.0
2024-05-16 12:10:00,71.76,71.8,71.75,71.78,36627.0,69.3252,69.3638,69.3155,69.3445,36627.0
2024-05-16 12:15:00,71.78,71.85,71.76,71.83,31574.0,69.3445,69.4121,69.3252,69.3928,31574.0
2024-05-16 12:20:00,71.85,71.91,71.84,71.9,20909.0,69.4121,69.4701,69.4025,69.4604,20909.0
2024-05-16 12:25:00,71.91,71.92,71.82,71.85,17744.0,69.4701,69.4797,69.3831,69.4121,17744.0
2024-05-16 12:30:00,71.84,71.85,71.78,71.81,21104.0,69.4025,69.4121,69.3445,69.3735,21104.0
2024-05-16 12:35:00,71.81,71.82,71.78,71.81,14862.0,69.3735,69.3831,69.3445,69.3735,14862.0
2024-05-16 12:40:00,71.81,71.82,71.77,71.78,18910.0,69.3735,69.3831,69.3348,69.3445,18910.0
2024-05-16 12:45:00,71.79,71.81,71.77,71.81,22333.0,69.3542,69.3735,69.3348,69.3735,22333.0
2024-05-16 12:50:00,71.81,71.88,71.8,71.88,18924.0,69.3735,69.4411,69.3638,69.4411,18924.0
2024-05-16 12:55:00,71.88,71.9,71.82,71.84,20764.0,69.4411,69.4604,69.3831,69.4025,20764.0
2024-05-16 13:00:00,71.84,71.87,71.83,71.84,21324.0,69.4025,69.4314,69.3928,69.4025,21324.0
2024-05-16 13:05:00,71.85,71.87,71.83,71.84,14230.0,69.4121,69.4314,69.3928,69.4025,14230.0
2024-05-16 13:10:00,71.84,71.86,71.8,71.81,16214.0,69.4025,69.4218,69.3638,69.3735,16214.0
2024-05-16 13:15:00,71.8,71.81,71.77,71.81,17955.0,69.3638,69.3735,69.3348,69.3735,17955.0
2024-05-16 13:20:00,71.81,71.81,71.75,71.78,24573.0,69.3735,69.3735,69.3155,69.3445,24573.0
2024-05-16 13:25:00,71.78,71.81,71.73,71.75,63500.0,69.3445,69.3735,69.2962,69.3155,63500.0
2024-05-16 13:30:00,71.75,71.78,71.69,71.7,49800.0,69.3155,69.3445,69.2575,69.2672,49800.0
2024-05-16 13:35:00,71.7,71.73,71.68,71.68,19549.0,69.2672,69.2962,69.2479,69.2479,19549.0
2024-05-16 13:40:00,71.68,71.75,71.68,71.75,21070.0,69.2479,69.3155,69.2479,69.3155,21070.0
2024-05-16 13:45:00,71.75,71.76,71.71,71.76,16639.0,69.3155,69.3252,69.2769,69.3252,16639.0
2024-05-16 13:50:00,71.76,71.8,71.72,71.78,22629.0,69.3252,69.3638,69.2865,69.3445,22629.0
2024-05-16 13:55:00,71.78,71.81,71.76,71.77,18449.0,69.3445,69.3735,69.3252,69.3348,18449.0
2024-05-16 14:00:00,71.77,71.77,71.72,71.75,22718.0,69.3348,69.3348,69.2865,69.3155,22718.0
2024-05-16 14:05:00,71.75,71.8,71.73,71.8,29015.0,69.3155,69.3638,69.2962,69.3638,29015.0
2024-05-16 14:10:00,71.8,71.81,71.75,71.76,35323.0,69.3638,69.3735,69.3155,69.3252,35323.0
2024-05-16 14:15:00,71.77,71.78,71.75,71.76,42971.0,69.3348,69.3445,69.3155,69.3252,42971.0
2024-05-16 14:20:00,71.77,71.85,71.77,71.83,38202.0,69.3348,69.4121,69.3348,69.3928,38202.0
2024-05-16 14:25:00,71.82,71.91,71.82,71.91,55208.0,69.3831,69.4701,69.3831,69.4701,55208.0
2024-05-16 14:30:00,71.91,71.92,71.88,71.91,49197.0,69.4701,69.4797,69.4411,69.4701,49197.0
2024-05-16 14:35:00,71.9,71.95,71.87,71.92,34995.0,69.4604,69.5087,69.4314,69.4797,34995.0
2024-05-16 14:40:00,71.92,71.99,71.91,71.98,33206.0,69.4797,69.5474,69.4701,69.5377,33206.0
2024-05-16 14:45:00,71.98,71.99,71.89,71.91,37591.0,69.5377,69.5474,69.4508,69.4701,37591.0
2024-05-16 14:50:00,71.91,71.96,71.9,71.94,48365.0,69.4701,69.5184,69.4604,69.4991,48365.0
2024-05-16 14:55:00,71.94,71.97,71.92,71.92,34265.0,69.4991,69.528,69.4797,69.4797,34265.0
2024-05-16 15:00:00,71.92,71.96,71.89,71.94,50914.0,69.4797,69.5184,69.4508,69.4991,50914.0
2024-05-16 15:05:00,71.94,71.95,71.88,71.92,47142.0,69.4991,69.5087,69.4411,69.4797,47142.0
2024-05-16 15:10:00,71.92,71.92,71.86,71.88,48625.0,69.4797,69.4797,69.4218,69.4411,48625.0
2024-05-16 15:15:00,71.89,71.93,71.87,71.9,57038.0,69.4508,69.4894,69.4314,69.4604,57038.0
2024-05-16 15:20:00,71.9,71.92,71.88,71.89,42596.0,69.4604,69.4797,69.4411,69.4508,42596.0
2024-05-16 15:25:00,71.88,71.91,71.84,71.89,68856.0,69.4411,69.4701,69.4025,69.4508,68856.0
2024-05-16 15:30:00,71.9,71.92,71.84,71.92,54481.0,69.4604,69.4797,69.4025,69.4797,54481.0
2024-05-16 15:35:00,71.92,71.93,71.86,71.89,79720.0,69.4797,69.4894,69.4218,69.4508,79720.0
2024-05-16 15:40:00,71.89,71.92,71.88,71.88,55782.0,69.4508,69.4797,69.4411,69.4411,55782.0
2024-05-16 15:45:00,71.88,71.93,71.87,71.92,65615.0,69.4411,69.4894,69.4314,69.4797,65615.0
2024-05-16 15:50:00,71.92,72.03,71.91,72.02,129283.0,69.4797,69.586,69.4701,69.5764,129283.0
2024-05-16 15:55:00,72.01,72.01,71.9,71.92,349944.0,69.5667,69.5667,69.4604,69.4797,349944.0
2024-05-17 09:30:00,71.73,71.93,71.64,71.66,366556.0,69.2962,69.4894,69.2092,69.2286,366556.0
2024-05-17 09:35:00,71.64,71.7,71.22,71.22,84248.0,69.2092,69.2672,68.8035,68.8035,84248.0
2024-05-17 09:40:00,71.26,71.45,71.22,71.43,27752.0,68.8421,69.0257,68.8035,69.0064,27752.0
2024-05-17 09:45:00,71.42,71.54,71.4,71.51,112553.0,68.9967,69.1126,68.9774,69.0837,112553.0
2024-05-17 09:50:00,71.51,71.54,71.46,71.54,21303.0,69.0837,69.1126,69.0354,69.1126,21303.0
2024-05-17 09:55:00,71.54,71.65,71.51,71.59,95863.0,69.1126,69.2189,69.0837,69.1609,95863.0
2024-05-17 10:00:00,71.59,71.77,71.58,71.76,46255.0,69.1609,69.3348,69.1513,69.3252,46255.0
2024-05-17 10:05:00,71.76,71.92,71.72,71.85,34051.0,69.3252,69.4797,69.2865,69.4121,34051.0
2024-05-17 10:10:00,71.85,71.88,71.78,71.82,25977.0,69.4121,69.4411,69.3445,69.3831,25977.0
2024-05-17 10:15:00,71.82,71.95,71.8,71.94,127649.0,69.3831,69.5087,69.3638,69.4991,127649.0
2024-05-17 10:20:00,71.96,71.97,71.84,71.88,38021.0,69.5184,69.528,69.4025,69.4411,38021.0
2024-05-17 10:25:00,71.88,71.94,71.8,71.88,118889.0,69.4411,69.4991,69.3638,69.4411,118889.0
2024-05-17 10:30:00,71.88,71.91,71.83,71.84,31036.0,69.4411,69.4701,69.3928,69.4025,31036.0
2024-05-17 10:35:00,71.84,71.85,71.79,71.8,35977.0,69.4025,69.4121,69.3542,69.3638,35977.0
2024-05-17 10:40:00,71.79,71.8,71.71,71.72,20586.0,69.3542,69.3638,69.2769,69.2865,20586.0
2024-05-17 10:45:00,71.72,71.77,71.67,71.71,35611.0,69.2865,69.3348,69.2382,69.2769,35611.0
2024-05-17 10:50:00,71.71,71.81,71.71,71.81,19230.0,69.2769,69.3735,69.2769,69.3735,19230.0
2024-05-17 10:55:00,71.8,71.84,71.79,71.8,15524.0,69.3638,69.4025,69.3542,69.3638,15524.0
2024-05-17 11:00:00,71.8,71.81,71.76,71.78,14843.0,69.3638,69.3735,69.3252,69.3445,14843.0
2024-05-17 11:05:00,71.78,71.81,71.74,71.75,47635.0,69.3445,69.3735,69.3059,69.3155,47635.0
2024-05-17 11:10:00,71.75,71.77,71.72,71.75,16933.0,69.3155,69.3348,69.2865,69.3155,16933.0
2024-05-17 11:15:00,71.74,71.75,71.71,71.75,17928.0,69.3059,69.3155,69.2769,69.3155,17928.0
2024-05-17 11:20:00,71.74,71.76,71.72,71.75,17328.0,69.3059,69.3252,69.2865,69.3155,17328.0
2024-05-17 11:25:00,71.75,71.8,71.74,71.78,15809.0,69.3155,69.3638,69.3059,69.3445,15809.0
2024-05-17 11:30:00,71.78,71.78,71.66,71.67,41281.0,69.3445,69.3445,69.2286,69.2382,41281.0
2024-05-17 11:35:00,71.67,71.69,71.61,71.65,27791.0,69.2382,69.2575,69.1803,69.2189,27791.0
2024-05-17 11:40:00,71.65,71.68,71.63,71.65,27424.0,69.2189,69.2479,69.1996,69.2189,27424.0
2024-05-17 11:45:00,71.65,71.69,71.63,71.67,13562.0,69.2189,69.2575,69.1996,69.2382,13562.0
2024-05-17 11:50:00,71.67,71.69,71.66,71.69,9573.0,69.2382,69.2575,69.2286,69.2575,9573.0
2024-05-17 11:55:00,71.69,71.76,71.68,71.73,22625.0,69.2575,69.3252,69.2479,69.2962,22625.0
2024-05-17 12:00:00,71.73,71.76,71.69,71.76,19589.0,69.2962,69.3252,69.2575,69.3252,19589.0
2024-05-17 12:05:00,71.75,71.75,71.68,71.7,18656.0,69.3155,69.3155,69.2479,69.2672,18656.0
2024-05-17 12:10:00,71.7,71.71,71.66,71.7,16217.0,69.2672,69.2769,69.2286,69.2672,16217.0
2024-05-17 12:15:00,71.7,71.71,71.63,71.65,24056.0,69.2672,69.2769,69.1996,69.2189,24056.0
2024-05-17 12:20:00,71.65,71.65,71.58,71.61,31711.0,69.2189,69.2189,69.1513,69.1803,31711.0
2024-05-17 12:25:00,71.6,71.61,71.57,71.61,19961.0,69.1706,69.1803,69.1416,69.1803,19961.0
2024-05-17 12:30:00,71.61,71.61,71.59,71.6,9274.0,69.1803,69.1803,69.1609,69.1706,9274.0
2024-05-17 12:35:00,71.59,71.62,71.59,71.6,19377.0,69.1609,69.1899,69.1609,69.1706,19377.0
2024-05-17 12:40:00,71.59,71.61,71.58,71.61,12802.0,69.1609,69.1803,69.1513,69.1803,12802.0
2024-05-17 12:45:00,71.61,71.61,71.56,71.61,15856.0,69.1803,69.1803,69.132,69.1803,15856.0
2024-05-17 12:50:00,71.61,71.62,71.51,71.54,42564.0,69.1803,69.1899,69.0837,69.1126,42564.0
2024-05-17 12:55:00,71.53,71.57,71.52,71.53,37440.0,69.103,69.1416,69.0933,69.103,37440.0
2024-05-17 13:00:00,71.53,71.58,71.51,71.58,33402.0,69.103,69.1513,69.0837,69.1513,33402.0
2024-05-17 13:05:00,71.59,71.6,71.54,71.6,11919.0,69.1609,69.1706,69.1126,69.1706,11919.0
2024-05-17 13:10:00,71.61,71.61,71.54,71.54,18077.0,69.1803,69.1803,69.1126,69.1126,18077.0
2024-05-17 13:15:00,71.55,71.55,71.51,71.53,28469.0,69.1223,69.1223,69.0837,69.103,28469.0
2024-05-17 13:20:00,71.54,71.59,71.53,71.58,45103.0,69.1126,69.1609,69.103,69.1513,45103.0
2024-05-17 13:25:00,71.58,71.59,71.55,71.56,18201.0,69.1513,69.1609,69.1223,69.132,18201.0
2024-05-17 13:30:00,71.55,71.55,71.49,71.5,39366.0,69.1223,69.1223,69.0643,69.074,39366.0
2024-05-17 13:35:00,71.5,71.54,71.5,71.51,82766.0,69.074,69.1126,69.074,69.0837,82766.0
2024-05-17 13:40:00,71.51,71.54,71.5,71.51,22357.0,69.0837,69.1126,69.074,69.0837,22357.0
2024-05-17 13:45:00,71.51,71.54,71.49,71.51,29474.0,69.0837,69.1126,69.0643,69.0837,29474.0
2024-05-17 13:50:00,71.51,71.51,71.45,71.45,27859.0,69.0837,69.0837,69.0257,69.0257,27859.0
2024-05-17 13:55:00,71.45,71.47,71.42,71.44,19199.0,69.0257,69.045,68.9967,69.016,19199.0
2024-05-17 14:00:00,71.44,71.47,71.42,71.45,22890.0,69.016,69.045,68.9967,69.0257,22890.0
2024-05-17 14:05:00,71.45,71.48,71.42,71.42,22679.0,69.0257,69.0547,68.9967,68.9967,22679.0
2024-05-17 14:10:00,71.42,71.45,71.38,71.38,16600.0,68.9967,69.0257,68.9581,68.9581,16600.0
2024-05-17 14:15:00,71.38,71.39,71.36,71.37,18783.0,68.9581,68.9677,68.9387,68.9484,18783.0
2024-05-17 14:20:00,71.38,71.39,71.36,71.38,21658.0,68.9581,68.9677,68.9387,68.9581,21658.0
2024-05-17 14:25:00,71.39,71.42,71.38,71.41,20233.0,68.9677,68.9967,68.9581,68.987,20233.0
2024-05-17 14:30:00,71.41,71.43,71.38,71.4,61683.0,68.987,69.0064,68.9581,68.9774,61683.0
2024-05-17 14:35:00,71.4,71.41,71.36,71.4,27931.0,68.9774,68.987,68.9387,68.9774,27931.0
2024-05-17 14:40:00,71.4,71.4,71.36,71.37,16914.0,68.9774,68.9774,68.9387,68.9484,16914.0
2024-05-17 14:45:00,71.37,71.42,71.36,71.37,39738.0,68.9484,68.9967,68.9387,68.9484,39738.0
2024-05-17 14:50:00,71.37,71.4,71.35,71.38,24640.0,68.9484,68.9774,68.9291,68.9581,24640.0
2024-05-17 14:55:00,71.38,71.4,71.37,71.38,27687.0,68.9581,68.9774,68.9484,68.9581,27687.0
2024-05-17 15:00:00,71.38,71.38,71.27,71.29,27559.0,68.9581,68.9581,68.8518,68.8711,27559.0
2024-05-17 15:05:00,71.29,71.32,71.27,71.27,31902.0,68.8711,68.9001,68.8518,68.8518,31902.0
2024-05-17 15:10:00,71.28,71.33,71.24,71.31,38250.0,68.8615,68.9098,68.8228,68.8904,38250.0
2024-05-17 15:15:00,71.31,71.33,71.27,71.3,30161.0,68.8904,68.9098,68.8518,68.8808,30161.0
2024-05-17 15:20:00,71.3,71.31,71.26,71.3,38425.0,68.8808,68.8904,68.8421,68.8808,38425.0
2024-05-17 15:25:00,71.3,71.34,71.28,71.33,30543.0,68.8808,68.9194,68.8615,68.9098,30543.0
2024-05-17 15:30:00,71.33,71.34,71.29,71.3,40983.0,68.9098,68.9194,68.8711,68.8808,40983.0
2024-05-17 15:35:00,71.3,71.37,71.29,71.34,30813.0,68.8808,68.9484,68.8711,68.9194,30813.0
2024-05-17 15:40:00,71.35,71.4,71.34,71.4,41733.0,68.9291,68.9774,68.9194,68.9774,41733.0
2024-05-17 15:45:00,71.39,71.4,71.35,71.37,56483.0,68.9677,68.9774,68.9291,68.9484,56483.0
2024-05-17 15:50:00,71.37,71.41,71.29,71.31,131042.0,68.9484,68.987,68.8711,68.8904,131042.0
2024-05-17 15:55:00,71.33,71.38,71.16,71.22,829856.0,68.9098,68.9581,68.7455,68.8035,829856.0
2024-05-20 09:30:00,71.27,71.37,70.86,70.87,157361.0,68.8518,68.9484,68.4557,68.4654,157361.0
2024-05-20 09:35:00,70.88,70.99,70.8,70.94,93926.0,68.475,68.5813,68.3977,68.533,93926.0
2024-05-20 09:40:00,70.94,70.97,70.77,70.78,44819.0,68.533,68.562,68.3688,68.3784,44819.0
2024-05-20 09:45:00,70.78,70.82,70.68,70.77,50583.0,68.3784,68.4171,68.2818,68.3688,50583.0
2024-05-20 09:50:00,70.77,70.81,70.59,70.59,39779.0,68.3688,68.4074,68.1949,68.1949,39779.0
2024-05-20 09:55:00,70.6,70.68,70.56,70.58,31915.0,68.2045,68.2818,68.1659,68.1852,31915.0
2024-05-20 10:00:00,70.56,70.58,70.42,70.44,28952.0,68.1659,68.1852,68.0306,68.05,28952.0
2024-05-20 10:05:00,70.44,70.64,70.43,70.63,27977.0,68.05,68.2432,68.0403,68.2335,27977.0
2024-05-20 10:10:00,70.64,70.7,70.59,70.69,17946.0,68.2432,68.3011,68.1949,68.2915,17946.0
2024-05-20 10:15:00,70.68,70.76,70.67,70.7,31480.0,68.2818,68.3591,68.2722,68.3011,31480.0
2024-05-20 10:20:00,70.72,70.77,70.64,70.67,74542.0,68.3205,68.3688,68.2432,68.2722,74542.0
2024-05-20 10:25:00,70.67,70.78,70.64,70.76,37575.0,68.2722,68.3784,68.2432,68.3591,37575.0
2024-05-20 10:30:00,70.76,70.77,70.71,70.72,21474.0,68.3591,68.3688,68.3108,68.3205,21474.0
2024-05-20 10:35:00,70.71,70.72,70.54,70.57,25790.0,68.3108,68.3205,68.1466,68.1755,25790.0
2024-05-20 10:40:00,70.56,70.66,70.56,70.64,24814.0,68.1659,68.2625,68.1659,68.2432,24814.0
2024-05-20 10:45:00,70.65,70.77,70.63,70.77,22615.0,68.2528,68.3688,68.2335,68.3688,22615.0
2024-05-20 10:50:00,70.77,70.81,70.7,70.72,18014.0,68.3688,68.4074,68.3011,68.3205,18014.0
2024-05-20 10:55:00,70.72,70.81,70.72,70.78,18890.0,68.3205,68.4074,68.3205,68.3784,18890.0
2024-05-20 11:00:00,70.78,70.86,70.77,70.85,14687.0,68.3784,68.4557,68.3688,68.446,14687.0
2024-05-20 11:05:00,70.86,70.92,70.85,70.92,18936.0,68.4557,68.5137,68.446,68.5137,18936.0
2024-05-20 11:10:00,70.91,70.94,70.88,70.93,13588.0,68.504,68.533,68.475,68.5233,13588.0
2024-05-20 11:15:00,70.93,70.95,70.89,70.91,17539.0,68.5233,68.5427,68.4847,68.504,17539.0
2024-05-20 11:20:00,70.92,70.96,70.88,70.9,17712.0,68.5137,68.5523,68.475,68.4944,17712.0
2024-05-20 11:25:00,70.89,70.9,70.84,70.85,17071.0,68.4847,68.4944,68.4364,68.446,17071.0
2024-05-20 11:30:00,70.84,70.91,70.84,70.89,14337.0,68.4364,68.504,68.4364,68.4847,14337.0
2024-05-20 11:35:00,70.9,70.93,70.88,70.9,17129.0,68.4944,68.5233,68.475,68.4944,17129.0
2024-05-20 11:40:00,70.89,70.94,70.88,70.9,16147.0,68.4847,68.533,68.475,68.4944,16147.0
2024-05-20 11:45:00,70.89,70.9,70.82,70.84,39277.0,68.4847,68.4944,68.4171,68.4364,39277.0
2024-05-20 11:50:00,70.85,70.88,70.83,70.84,21971.0,68.446,68.475,68.4267,68.4364,21971.0
2024-05-20 11:55:00,70.84,70.87,70.79,70.84,28920.0,68.4364,68.4654,68.3881,68.4364,28920.0
2024-05-20 12:00:00,70.84,70.86,70.75,70.77,23306.0,68.4364,68.4557,68.3494,68.3688,23306.0
2024-05-20 12:05:00,70.77,70.79,70.72,70.73,13511.0,68.3688,68.3881,68.3205,68.3301,13511.0
2024-05-20 12:10:00,70.72,70.72,70.68,70.71,13293.0,68.3205,68.3205,68.2818,68.3108,13293.0
2024-05-20 12:15:00,70.7,70.72,70.66,70.69,16980.0,68.3011,68.3205,68.2625,68.2915,16980.0
2024-05-20 12:20:00,70.68,70.7,70.63,70.69,16127.0,68.2818,68.3011,68.2335,68.2915,16127.0
2024-05-20 12:25:00,70.68,70.68,70.61,70.65,22414.0,68.2818,68.2818,68.2142,68.2528,22414.0
2024-05-20 12:30:00,70.65,70.65,70.6,70.62,15215.0,68.2528,68.2528,68.2045,68.2239,15215.0
2024-05-20 12:35:00,70.61,70.63,70.58,70.59,21456.0,68.2142,68.2335,68.1852,68.1949,21456.0
2024-05-20 12:40:00,70.59,70.6,70.57,70.59,13775.0,68.1949,68.2045,68.1755,68.1949,13775.0
2024-05-20 12:45:00,70.59,70.62,70.59,70.59,18438.0,68.1949,68.2239,68.1949,68.1949,18438.0
2024-05-20 12:50:00,70.59,70.68,70.59,70.64,29614.0,68.1949,68.2818,68.1949,68.2432,29614.0
2024-05-20 12:55:00,70.65,70.69,70.64,70.67,17850.0,68.2528,68.2915,68.2432,68.2722,17850.0
2024-05-20 13:00:00,70.67,70.8,70.67,70.74,34241.0,68.2722,68.3977,68.2722,68.3398,34241.0
2024-05-20 13:05:00,70.73,70.79,70.71,70.78,22888.0,68.3301,68.3881,68.3108,68.3784,22888.0
2024-05-20 13:10:00,70.78,70.82,70.77,70.82,13552.0,68.3784,68.4171,68.3688,68.4171,13552.0
2024-05-20 13:15:00,70.81,70.82,70.69,70.7,22555.0,68.4074,68.4171,68.2915,68.3011,22555.0
2024-05-20 13:20:00,70.69,70.74,70.69,70.72,15454.0,68.2915,68.3398,68.2915,68.3205,15454.0
2024-05-20 13:25:00,70.72,70.72,70.61,70.62,36013.0,68.3205,68.3205,68.2142,68.2239,36013.0
2024-05-20 13:30:00,70.62,70.63,70.58,70.6,17674.0,68.2239,68.2335,68.1852,68.2045,17674.0
2024-05-20 13:35:00,70.59,70.6,70.51,70.53,17311.0,68.1949,68.2045,68.1176,68.1369,17311.0
2024-05-20 13:40:00,70.52,70.57,70.5,70.53,19393.0,68.1272,68.1755,68.1079,68.1369,19393.0
2024-05-20 13:45:00,70.53,70.54,70.43,70.43,17350.0,68.1369,68.1466,68.0403,68.0403,17350.0
2024-05-20 13:50:00,70.42,70.44,70.35,70.41,27924.0,68.0306,68.05,67.963,68.021,27924.0
2024-05-20 13:55:00,70.41,70.42,70.37,70.41,34671.0,68.021,68.0306,67.9823,68.021,34671.0
2024-05-20 14:00:00,70.41,70.42,70.38,70.38,14013.0,68.021,68.0306,67.992,67.992,14013.0
2024-05-20 14:05:00,70.38,70.38,70.26,70.28,25506.0,67.992,67.992,67.8761,67.8954,25506.0
2024-05-20 14:10:00,70.29,70.36,70.25,70.34,33549.0,67.9051,67.9727,67.8664,67.9534,33549.0
2024-05-20 14:15:00,70.34,70.34,70.3,70.31,11092.0,67.9534,67.9534,67.9147,67.9244,11092.0
2024-05-20 14:20:00,70.31,70.37,70.3,70.34,16320.0,67.9244,67.9823,67.9147,67.9534,16320.0
2024-05-20 14:25:00,70.34,70.39,70.34,70.36,22040.0,67.9534,68.0017,67.9534,67.9727,22040.0
2024-05-20 14:30:00,70.35,70.4,70.35,70.39,21253.0,67.963,68.0113,67.963,68.0017,21253.0
2024-05-20 14:35:00,70.39,70.42,70.35,70.39,20515.0,68.0017,68.0306,67.963,68.0017,20515.0
2024-05-20 14:40:00,70.38,70.39,70.34,70.34,22302.0,67.992,68.0017,67.9534,67.9534,22302.0
2024-05-20 14:45:00,70.34,70.37,70.33,70.36,27005.0,67.9534,67.9823,67.9437,67.9727,27005.0
2024-05-20 14:50:00,70.36,70.36,70.29,70.31,19369.0,67.9727,67.9727,67.9051,67.9244,19369.0
2024-05-20 14:55:00,70.31,70.35,70.28,70.34,18778.0,67.9244,67.963,67.8954,67.9534,18778.0
2024-05-20 15:00:00,70.34,70.4,70.33,70.39,23382.0,67.9534,68.0113,67.9437,68.0017,23382.0
2024-05-20 15:05:00,70.38,70.4,70.36,70.4,19981.0,67.992,68.0113,67.9727,68.0113,19981.0
2024-05-20 15:10:00,70.4,70.43,70.39,70.41,27321.0,68.0113,68.0403,68.0017,68.021,27321.0
2024-05-20 15:15:00,70.41,70.44,70.37,70.39,25099.0,68.021,68.05,67.9823,68.0017,25099.0
2024-05-20 15:20:00,70.39,70.41,70.37,70.39,34054.0,68.0017,68.021,67.9823,68.0017,34054.0
2024-05-20 15:25:00,70.38,70.38,70.35,70.36,31483.0,67.992,67.992,67.963,67.9727,31483.0
2024-05-20 15:30:00,70.36,70.37,70.3,70.31,41629.0,67.9727,67.9823,67.9147,67.9244,41629.0
2024-05-20 15:35:00,70.32,70.33,70.3,70.31,30561.0,67.934,67.9437,67.9147,67.9244,30561.0
2024-05-20 15:40:00,70.31,70.34,70.28,70.33,49450.0,67.9244,67.9534,67.8954,67.9437,49450.0
2024-05-20 15:45:00,70.32,70.33,70.26,70.29,61660.0,67.934,67.9437,67.8761,67.9051,61660.0
2024-05-20 15:50:00,70.28,70.36,70.22,70.27,152826.0,67.8954,67.9727,67.8374,67.8857,152826.0
2024-05-20 15:55:00,70.27,70.3,70.21,70.28,403150.0,67.8857,67.9147,67.8278,67.8954,403150.0
2024-05-21 09:30:00,70.61,70.61,70.35,70.35,87593.0,68.2142,68.2142,67.963,67.963,87593.0
2024-05-21 09:35:00,70.35,70.39,70.12,70.33,30773.0,67.963,68.0017,67.7408,67.9437,30773.0
2024-05-21 09:40:00,70.33,70.4,70.29,70.39,25735.0,67.9437,68.0113,67.9051,68.0017,25735.0
2024-05-21 09:45:00,70.4,70.54,70.39,70.47,20432.0,68.0113,68.1466,68.0017,68.0789,20432.0
2024-05-21 09:50:00,70.46,70.49,70.38,70.4,14901.0,68.0693,68.0983,67.992,68.0113,14901.0
2024-05-21 09:55:00,70.42,70.6,70.42,70.59,19596.0,68.0306,68.2045,68.0306,68.1949,19596.0
2024-05-21 10:00:00,70.59,70.82,70.58,70.8,32113.0,68.1949,68.4171,68.1852,68.3977,32113.0
2024-05-21 10:05:00,70.8,70.89,70.65,70.74,324079.0,68.3977,68.4847,68.2528,68.3398,324079.0
2024-05-21 10:10:00,70.73,70.75,70.64,70.65,29576.0,68.3301,68.3494,68.2432,68.2528,29576.0
2024-05-21 10:15:00,70.64,70.66,70.6,70.6,21092.0,68.2432,68.2625,68.2045,68.2045,21092.0
2024-05-21 10:20:00,70.6,70.61,70.53,70.53,22321.0,68.2045,68.2142,68.1369,68.1369,22321.0
2024-05-21 10:25:00,70.53,70.55,70.46,70.47,14869.0,68.1369,68.1562,68.0693,68.0789,14869.0
2024-05-21 10:30:00,70.47,70.47,70.31,70.31,15403.0,68.0789,68.0789,67.9244,67.9244,15403.0
2024-05-21 10:35:00,70.32,70.33,70.23,70.24,35043.0,67.934,67.9437,67.8471,67.8567,35043.0
2024-05-21 10:40:00,70.25,70.25,70.08,70.11,55424.0,67.8664,67.8664,67.7022,67.7312,55424.0
2024-05-21 10:45:00,70.11,70.15,70.02,70.1,31672.0,67.7312,67.7698,67.6442,67.7215,31672.0
2024-05-21 10:50:00,70.09,70.12,70.01,70.02,15253.0,67.7118,67.7408,67.6346,67.6442,15253.0
2024-05-21 10:55:00,70.02,70.11,70.02,70.03,21898.0,67.6442,67.7312,67.6442,67.6539,21898.0
2024-05-21 11:00:00,70.02,70.05,70.0,70.01,14414.0,67.6442,67.6732,67.6249,67.6346,14414.0
2024-05-21 11:05:00,70.02,70.19,70.01,70.18,19090.0,67.6442,67.8084,67.6346,67.7988,19090.0
2024-05-21 11:10:00,70.18,70.27,70.17,70.26,19407.0,67.7988,67.8857,67.7891,67.8761,19407.0
2024-05-21 11:15:00,70.27,70.38,70.26,70.37,22572.0,67.8857,67.992,67.8761,67.9823,22572.0
2024-05-21 11:20:00,70.36,70.38,70.32,70.36,12113.0,67.9727,67.992,67.934,67.9727,12113.0
2024-05-21 11:25:00,70.36,70.39,70.34,70.38,17118.0,67.9727,68.0017,67.9534,67.992,17118.0
2024-05-21 11:30:00,70.39,70.41,70.34,70.37,27024.0,68.0017,68.021,67.9534,67.9823,27024.0
2024-05-21 11:35:00,70.37,70.45,70.36,70.42,14877.0,67.9823,68.0596,67.9727,68.0306,14877.0
2024-05-21 11:40:00,70.42,70.42,70.36,70.4,14575.0,68.0306,68.0306,67.9727,68.0113,14575.0
2024-05-21 11:45:00,70.4,70.42,70.35,70.36,12459.0,68.0113,68.0306,67.963,67.9727,12459.0
2024-05-21 11:50:00,70.37,70.37,70.27,70.31,26528.0,67.9823,67.9823,67.8857,67.9244,26528.0
2024-05-21 11:55:00,70.3,70.33,70.28,70.28,17427.0,67.9147,67.9437,67.8954,67.8954,17427.0
2024-05-21 12:00:00,70.28,70.3,70.24,70.28,16637.0,67.8954,67.9147,67.8567,67.8954,16637.0
2024-05-21 12:05:00,70.28,70.29,70.22,70.25,12528.0,67.8954,67.9051,67.8374,67.8664,12528.0
2024-05-21 12:10:00,70.23,70.26,70.19,70.2,14695.0,67.8471,67.8761,67.8084,67.8181,14695.0
2024-05-21 12:15:00,70.2,70.24,70.19,70.2,16963.0,67.8181,67.8567,67.8084,67.8181,16963.0
2024-05-21 12:20:00,70.19,70.28,70.16,70.26,54548.0,67.8084,67.8954,67.7795,67.8761,54548.0
2024-05-21 12:25:00,70.27,70.34,70.27,70.33,12966.0,67.8857,67.9534,67.8857,67.9437,12966.0
2024-05-21 12:30:00,70.33,70.34,70.26,70.28,15502.0,67.9437,67.9534,67.8761,67.8954,15502.0
2024-05-21 12:35:00,70.28,70.28,70.24,70.27,20095.0,67.8954,67.8954,67.8567,67.8857,20095.0
2024-05-21 12:40:00,70.26,70.31,70.23,70.3,25882.0,67.8761,67.9244,67.8471,67.9147,25882.0
2024-05-21 12:45:00,70.3,70.38,70.28,70.38,18770.0,67.9147,67.992,67.8954,67.992,18770.0
2024-05-21 12:50:00,70.38,70.43,70.38,70.4,16091.0,67.992,68.0403,67.992,68.0113,16091.0
2024-05-21 12:55:00,70.41,70.47,70.4,70.47,20902.0,68.021,68.0789,68.0113,68.0789,20902.0
2024-05-21 13:00:00,70.46,70.46,70.42,70.45,13968.0,68.0693,68.0693,68.0306,68.0596,13968.0
2024-05-21 13:05:00,70.45,70.49,70.45,70.48,14380.0,68.0596,68.0983,68.0596,68.0886,14380.0
2024-05-21 13:10:00,70.49,70.52,70.49,70.5,11785.0,68.0983,68.1272,68.0983,68.1079,11785.0
2024-05-21 13:15:00,70.51,70.54,70.47,70.48,13991.0,68.1176,68.1466,68.0789,68.0886,13991.0
2024-05-21 13:20:00,70.48,70.48,70.43,70.44,21638.0,68.0886,68.0886,68.0403,68.05,21638.0
2024-05-21 13:25:00,70.44,70.49,70.43,70.48,23566.0,68.05,68.0983,68.0403,68.0886,23566.0
2024-05-21 13:30:00,70.48,70.49,70.45,70.45,7530.0,68.0886,68.0983,68.0596,68.0596,7530.0
2024-05-21 13:35:00,70.45,70.48,70.42,70.43,15370.0,68.0596,68.0886,68.0306,68.0403,15370.0
2024-05-21 13:40:00,70.44,70.46,70.42,70.45,11825.0,68.05,68.0693,68.0306,68.0596,11825.0
2024-05-21 13:45:00,70.44,70.49,70.44,70.46,17411.0,68.05,68.0983,68.05,68.0693,17411.0
2024-05-21 13:50:00,70.47,70.48,70.43,70.45,14417.0,68.0789,68.0886,68.0403,68.0596,14417.0
2024-05-21 13:55:00,70.45,70.51,70.45,70.48,20693.0,68.0596,68.1176,68.0596,68.0886,20693.0
2024-05-21 14:00:00,70.48,70.48,70.41,70.41,16225.0,68.0886,68.0886,68.021,68.021,16225.0
2024-05-21 14:05:00,70.42,70.44,70.41,70.42,20319.0,68.0306,68.05,68.021,68.0306,20319.0
2024-05-21 14:10:00,70.42,70.43,70.39,70.41,20890.0,68.0306,68.0403,68.0017,68.021,20890.0
2024-05-21 14:15:00,70.41,70.43,70.39,70.39,22120.0,68.021,68.0403,68.0017,68.0017,22120.0
2024-05-21 14:20:00,70.39,70.42,70.39,70.42,28335.0,68.0017,68.0306,68.0017,68.0306,28335.0
2024-05-21 14:25:00,70.42,70.5,70.41,70.5,19577.0,68.0306,68.1079,68.021,68.1079,19577.0
2024-05-21 14:30:00,70.5,70.51,70.46,70.48,23271.0,68.1079,68.1176,68.0693,68.0886,23271.0
2024-05-21 14:35:00,70.48,70.52,70.46,70.47,16333.0,68.0886,68.1272,68.0693,68.0789,16333.0
2024-05-21 14:40:00,70.47,70.47,70.42,70.42,19123.0,68.0789,68.0789,68.0306,68.0306,19123.0
2024-05-21 14:45:00,70.42,70.46,70.4,70.45,55061.0,68.0306,68.0693,68.0113,68.0596,55061.0
2024-05-21 14:50:00,70.45,70.5,70.44,70.48,21940.0,68.0596,68.1079,68.05,68.0886,21940.0
2024-05-21 14:55:00,70.49,70.54,70.49,70.53,16670.0,68.0983,68.1466,68.0983,68.1369,16670.0
2024-05-21 15:00:00,70.53,70.57,70.53,70.53,18968.0,68.1369,68.1755,68.1369,68.1369,18968.0
2024-05-21 15:05:00,70.53,70.57,70.52,70.56,23719.0,68.1369,68.1755,68.1272,68.1659,23719.0
2024-05-21 15:10:00,70.55,70.6,70.54,70.59,29247.0,68.1562,68.2045,68.1466,68.1949,29247.0
2024-05-21 15:15:00,70.59,70.64,70.58,70.63,23164.0,68.1949,68.2432,68.1852,68.2335,23164.0
2024-05-21 15:20:00,70.63,70.63,70.58,70.61,32103.0,68.2335,68.2335,68.1852,68.2142,32103.0
2024-05-21 15:25:00,70.61,70.65,70.6,70.64,25639.0,68.2142,68.2528,68.2045,68.2432,25639.0
2024-05-21 15:30:00,70.64,70.7,70.63,70.68,29736.0,68.2432,68.3011,68.2335,68.2818,29736.0
2024-05-21 15:35:00,70.68,70.72,70.67,70.7,39599.0,68.2818,68.3205,68.2722,68.3011,39599.0
2024-05-21 15:40:00,70.7,70.7,70.64,70.67,52803.0,68.3011,68.3011,68.2432,68.2722,52803.0
2024-05-21 15:45:00,70.66,70.68,70.61,70.66,74262.0,68.2625,68.2818,68.2142,68.2625,74262.0
2024-05-21 15:50:00,70.66,70.74,70.63,70.64,129116.0,68.2625,68.3398,68.2335,68.2432,129116.0
2024-05-21 15:55:00,70.65,70.71,70.63,70.66,320902.0,68.2528,68.3108,68.2335,68.2625,320902.0
2024-05-22 09:30:00,70.07,70.11,69.46,69.48,144896.0,67.6925,67.7312,67.1032,67.1225,144896.0
2024-05-22 09:35:00,69.46,69.61,69.35,69.61,86770.0,67.1032,67.2481,66.9969,67.2481,86770.0
2024-05-22 09:40:00,69.61,69.85,69.6,69.69,39528.0,67.2481,67.48,67.2385,67.3254,39528.0
2024-05-22 09:45:00,69.67,69.71,69.56,69.62,29721.0,67.3061,67.3447,67.1998,67.2578,29721.0
2024-05-22 09:50:00,69.62,69.68,69.56,69.67,33211.0,67.2578,67.3157,67.1998,67.3061,33211.0
2024-05-22 09:55:00,69.66,69.88,69.65,69.86,49071.0,67.2964,67.509,67.2868,67.4896,49071.0
2024-05-22 10:00:00,69.86,69.97,69.83,69.97,47598.0,67.4896,67.5959,67.4607,67.5959,47598.0
2024-05-22 10:05:00,69.96,69.98,69.77,69.82,58239.0,67.5862,67.6056,67.4027,67.451,58239.0
2024-05-22 10:10:00,69.83,69.98,69.82,69.96,25436.0,67.4607,67.6056,67.451,67.5862,25436.0
2024-05-22 10:15:00,69.96,70.02,69.96,69.99,41554.0,67.5862,67.6442,67.5862,67.6152,41554.0
2024-05-22 10:20:00,69.98,70.0,69.8,69.8,42505.0,67.6056,67.6249,67.4317,67.4317,42505.0
2024-05-22 10:25:00,69.78,69.84,69.76,69.78,41896.0,67.4124,67.4703,67.393,67.4124,41896.0
2024-05-22 10:30:00,69.78,69.81,69.62,69.63,41474.0,67.4124,67.4413,67.2578,67.2674,41474.0
2024-05-22 10:35:00,69.62,69.66,69.57,69.61,77047.0,67.2578,67.2964,67.2095,67.2481,77047.0
2024-05-22 10:40:00,69.61,69.67,69.56,69.65,125689.0,67.2481,67.3061,67.1998,67.2868,125689.0
2024-05-22 10:45:00,69.64,69.91,69.64,69.89,27748.0,67.2771,67.5379,67.2771,67.5186,27748.0
2024-05-22 10:50:00,69.89,69.92,69.82,69.9,61322.0,67.5186,67.5476,67.451,67.5283,61322.0
2024-05-22 10:55:00,69.9,70.03,69.89,70.01,134937.0,67.5283,67.6539,67.5186,67.6346,134937.0
2024-05-22 11:00:00,70.0,70.0,69.91,69.91,31842.0,67.6249,67.6249,67.5379,67.5379,31842.0
2024-05-22 11:05:00,69.91,70.01,69.9,69.98,73478.0,67.5379,67.6346,67.5283,67.6056,73478.0
2024-05-22 11:10:00,69.98,70.0,69.91,69.97,41492.0,67.6056,67.6249,67.5379,67.5959,41492.0
2024-05-22 11:15:00,69.98,70.03,69.91,69.97,80916.0,67.6056,67.6539,67.5379,67.5959,80916.0
2024-05-22 11:20:00,69.97,69.99,69.89,69.9,49603.0,67.5959,67.6152,67.5186,67.5283,49603.0
2024-05-22 11:25:00,69.89,69.93,69.88,69.9,38109.0,67.5186,67.5573,67.509,67.5283,38109.0
2024-05-22 11:30:00,69.89,69.9,69.83,69.9,41012.0,67.5186,67.5283,67.4607,67.5283,41012.0
2024-05-22 11:35:00,69.9,69.91,69.84,69.86,35667.0,67.5283,67.5379,67.4703,67.4896,35667.0
2024-05-22 11:40:00,69.85,69.93,69.85,69.92,27234.0,67.48,67.5573,67.48,67.5476,27234.0
2024-05-22 11:45:00,69.92,69.98,69.89,69.92,39758.0,67.5476,67.6056,67.5186,67.5476,39758.0
2024-05-22 11:50:00,69.92,69.97,69.86,69.88,35665.0,67.5476,67.5959,67.4896,67.509,35665.0
2024-05-22 11:55:00,69.88,69.88,69.82,69.85,36473.0,67.509,67.509,67.451,67.48,36473.0
2024-05-22 12:00:00,69.84,69.86,69.83,69.84,32392.0,67.4703,67.4896,67.4607,67.4703,32392.0
2024-05-22 12:05:00,69.84,69.84,69.77,69.8,25620.0,67.4703,67.4703,67.4027,67.4317,25620.0
2024-05-22 12:10:00,69.8,69.83,69.78,69.81,37735.0,67.4317,67.4607,67.4124,67.4413,37735.0
2024-05-22 12:15:00,69.82,69.86,69.8,69.86,23902.0,67.451,67.4896,67.4317,67.4896,23902.0
2024-05-22 12:20:00,69.86,69.96,69.83,69.94,32228.0,67.4896,67.5862,67.4607,67.5669,32228.0
2024-05-22 12:25:00,69.94,69.99,69.92,69.95,26527.0,67.5669,67.6152,67.5476,67.5766,26527.0
2024-05-22 12:30:00,69.95,69.97,69.92,69.92,19593.0,67.5766,67.5959,67.5476,67.5476,19593.0
2024-05-22 12:35:00,69.92,69.97,69.89,69.9,33409.0,67.5476,67.5959,67.5186,67.5283,33409.0
2024-05-22 12:40:00,69.89,70.01,69.89,70.01,29857.0,67.5186,67.6346,67.5186,67.6346,29857.0
2024-05-22 12:45:00,70.01,70.05,69.99,70.04,21828.0,67.6346,67.6732,67.6152,67.6635,21828.0
2024-05-22 12:50:00,70.04,70.06,70.01,70.06,21854.0,67.6635,67.6829,67.6346,67.6829,21854.0
2024-05-22 12:55:00,70.06,70.1,70.05,70.1,25749.0,67.6829,67.7215,67.6732,67.7215,25749.0
2024-05-22 13:00:00,70.09,70.14,70.04,70.08,28243.0,67.7118,67.7601,67.6635,67.7022,28243.0
2024-05-22 13:05:00,70.09,70.12,70.07,70.12,14660.0,67.7118,67.7408,67.6925,67.7408,14660.0
2024-05-22 13:10:00,70.12,70.16,70.11,70.13,20849.0,67.7408,67.7795,67.7312,67.7505,20849.0
2024-05-22 13:15:00,70.13,70.14,70.12,70.14,10152.0,67.7505,67.7601,67.7408,67.7601,10152.0
2024-05-22 13:20:00,70.14,70.16,70.12,70.13,38130.0,67.7601,67.7795,67.7408,67.7505,38130.0
2024-05-22 13:25:00,70.14,70.16,70.11,70.11,25066.0,67.7601,67.7795,67.7312,67.7312,25066.0
2024-05-22 13:30:00,70.12,70.13,70.08,70.09,26961.0,67.7408,67.7505,67.7022,67.7118,26961.0
2024-05-22 13:35:00,70.09,70.1,70.03,70.05,27084.0,67.7118,67.7215,67.6539,67.6732,27084.0
2024-05-22 13:40:00,70.05,70.07,70.04,70.06,20010.0,67.6732,67.6925,67.6635,67.6829,20010.0
2024-05-22 13:45:00,70.06,70.14,70.05,70.14,27651.0,67.6829,67.7601,67.6732,67.7601,27651.0
2024-05-22 13:50:00,70.14,70.16,70.12,70.13,14723.0,67.7601,67.7795,67.7408,67.7505,14723.0
2024-05-22 13:55:00,70.13,70.15,70.09,70.12,33993.0,67.7505,67.7698,67.7118,67.7408,33993.0
2024-05-22 14:00:00,70.11,70.14,70.03,70.06,32221.0,67.7312,67.7601,67.6539,67.6829,32221.0
2024-05-22 14:05:00,70.08,70.1,70.06,70.08,23538.0,67.7022,67.7215,67.6829,67.7022,23538.0
2024-05-22 14:10:00,70.07,70.19,70.06,70.19,36283.0,67.6925,67.8084,67.6829,67.8084,36283.0
2024-05-22 14:15:00,70.2,70.3,70.16,70.29,51698.0,67.8181,67.9147,67.7795,67.9051,51698.0
2024-05-22 14:20:00,70.3,70.3,70.21,70.28,31468.0,67.9147,67.9147,67.8278,67.8954,31468.0
2024-05-22 14:25:00,70.28,70.29,70.25,70.26,31348.0,67.8954,67.9051,67.8664,67.8761,31348.0
2024-05-22 14:30:00,70.26,70.31,70.22,70.23,38614.0,67.8761,67.9244,67.8374,67.8471,38614.0
2024-05-22 14:35:00,70.22,70.23,70.19,70.2,28853.0,67.8374,67.8471,67.8084,67.8181,28853.0
2024-05-22 14:40:00,70.2,70.21,70.17,70.2,35624.0,67.8181,67.8278,67.7891,67.8181,35624.0
2024-05-22 14:45:00,70.19,70.28,70.15,70.28,27393.0,67.8084,67.8954,67.7698,67.8954,27393.0
2024-05-22 14:50:00,70.28,70.38,70.27,70.38,40759.0,67.8954,67.992,67.8857,67.992,40759.0
2024-05-22 14:55:00,70.37,70.37,70.25,70.31,42126.0,67.9823,67.9823,67.8664,67.9244,42126.0
2024-05-22 15:00:00,70.32,70.35,70.31,70.34,23268.0,67.934,67.963,67.9244,67.9534,23268.0
2024-05-22 15:05:00,70.34,70.35,70.3,70.34,45891.0,67.9534,67.963,67.9147,67.9534,45891.0
2024-05-22 15:10:00,70.34,70.34,70.25,70.26,37874.0,67.9534,67.9534,67.8664,67.8761,37874.0
2024-05-22 15:15:00,70.25,70.29,70.21,70.22,46002.0,67.8664,67.9051,67.8278,67.8374,46002.0
2024-05-22 15:20:00,70.22,70.27,70.21,70.27,33016.0,67.8374,67.8857,67.8278,67.8857,33016.0
2024-05-22 15:25:00,70.26,70.27,70.21,70.22,31937.0,67.8761,67.8857,67.8278,67.8374,31937.0
2024-05-22 15:30:00,70.22,70.32,70.2,70.26,48047.0,67.8374,67.934,67.8181,67.8761,48047.0
2024-05-22 15:35:00,70.27,70.3,70.23,70.27,53260.0,67.8857,67.9147,67.8471,67.8857,53260.0
2024-05-22 15:40:00,70.27,70.3,70.23,70.24,59930.0,67.8857,67.9147,67.8471,67.8567,59930.0
2024-05-22 15:45:00,70.23,70.29,70.22,70.26,53710.0,67.8471,67.9051,67.8374,67.8761,53710.0
2024-05-22 15:50:00,70.25,70.26,70.2,70.23,118962.0,67.8664,67.8761,67.8181,67.8471,118962.0
2024-05-22 15:55:00,70.23,70.23,70.12,70.23,300077.0,67.8471,67.8471,67.7408,67.8471,300077.0
2024-05-23 09:30:00,69.73,70.0,69.19,69.23,117518.0,67.3641,67.6249,66.8424,66.881,117518.0
2024-05-23 09:35:00,69.24,69.3,68.97,69.3,40254.0,66.8907,66.9486,66.6298,66.9486,40254.0
2024-05-23 09:40:00,69.3,69.48,69.26,69.43,34556.0,66.9486,67.1225,66.91,67.0742,34556.0
2024-05-23 09:45:00,69.39,69.55,69.33,69.55,30490.0,67.0356,67.1902,66.9776,67.1902,30490.0
2024-05-23 09:50:00,69.56,69.77,69.54,69.7,35470.0,67.1998,67.4027,67.1805,67.3351,35470.0
2024-05-23 09:55:00,69.7,69.81,69.66,69.73,34576.0,67.3351,67.4413,67.2964,67.3641,34576.0
2024-05-23 10:00:00,69.72,69.74,69.52,69.53,47212.0,67.3544,67.3737,67.1612,67.1708,47212.0
2024-05-23 10:05:00,69.51,69.63,69.5,69.61,32033.0,67.1515,67.2674,67.1419,67.2481,32033.0
2024-05-23 10:10:00,69.62,69.7,69.6,69.6,20757.0,67.2578,67.3351,67.2385,67.2385,20757.0
2024-05-23 10:15:00,69.56,69.62,69.46,69.47,29812.0,67.1998,67.2578,67.1032,67.1129,29812.0
2024-05-23 10:20:00,69.46,69.46,69.39,69.44,32260.0,67.1032,67.1032,67.0356,67.0839,32260.0
2024-05-23 10:25:00,69.44,69.48,69.37,69.42,21419.0,67.0839,67.1225,67.0163,67.0646,21419.0
2024-05-23 10:30:00,69.42,69.5,69.38,69.46,22650.0,67.0646,67.1419,67.0259,67.1032,22650.0
2024-05-23 10:35:00,69.47,69.64,69.46,69.64,22021.0,67.1129,67.2771,67.1032,67.2771,22021.0
2024-05-23 10:40:00,69.64,69.67,69.6,69.62,20562.0,67.2771,67.3061,67.2385,67.2578,20562.0
2024-05-23 10:45:00,69.62,69.64,69.54,69.55,22694.0,67.2578,67.2771,67.1805,67.1902,22694.0
2024-05-23 10:50:00,69.55,69.55,69.47,69.48,16512.0,67.1902,67.1902,67.1129,67.1225,16512.0
2024-05-23 10:55:00,69.48,69.53,69.46,69.53,23063.0,67.1225,67.1708,67.1032,67.1708,23063.0
2024-05-23 11:00:00,69.52,69.66,69.52,69.62,42903.0,67.1612,67.2964,67.1612,67.2578,42903.0
2024-05-23 11:05:00,69.6,69.63,69.53,69.6,29725.0,67.2385,67.2674,67.1708,67.2385,29725.0
2024-05-23 11:10:00,69.59,69.6,69.53,69.58,16838.0,67.2288,67.2385,67.1708,67.2191,16838.0
2024-05-23 11:15:00,69.58,69.62,69.56,69.58,22817.0,67.2191,67.2578,67.1998,67.2191,22817.0
2024-05-23 11:20:00,69.58,69.58,69.52,69.53,18691.0,67.2191,67.2191,67.1612,67.1708,18691.0
2024-05-23 11:25:00,69.53,69.54,69.47,69.53,23091.0,67.1708,67.1805,67.1129,67.1708,23091.0
2024-05-23 11:30:00,69.53,69.54,69.44,69.44,14691.0,67.1708,67.1805,67.0839,67.0839,14691.0
2024-05-23 11:35:00,69.45,69.49,69.44,69.48,27380.0,67.0936,67.1322,67.0839,67.1225,27380.0
2024-05-23 11:40:00,69.48,69.5,69.45,69.45,16905.0,67.1225,67.1419,67.0936,67.0936,16905.0
2024-05-23 11:45:00,69.44,69.49,69.43,69.47,19933.0,67.0839,67.1322,67.0742,67.1129,19933.0
2024-05-23 11:50:00,69.47,69.5,69.46,69.48,13625.0,67.1129,67.1419,67.1032,67.1225,13625.0
2024-05-23 11:55:00,69.48,69.52,69.43,69.44,33321.0,67.1225,67.1612,67.0742,67.0839,33321.0
2024-05-23 12:00:00,69.43,69.45,69.37,69.39,23244.0,67.0742,67.0936,67.0163,67.0356,23244.0
2024-05-23 12:05:00,69.4,69.41,69.36,69.4,15655.0,67.0452,67.0549,67.0066,67.0452,15655.0
2024-05-23 12:10:00,69.4,69.43,69.36,69.42,19006.0,67.0452,67.0742,67.0066,67.0646,19006.0
2024-05-23 12:15:00,69.42,69.43,69.4,69.41,19233.0,67.0646,67.0742,67.0452,67.0549,19233.0
2024-05-23 12:20:00,69.41,69.42,69.35,69.37,17644.0,67.0549,67.0646,66.9969,67.0163,17644.0
2024-05-23 12:25:00,69.38,69.45,69.37,69.45,22075.0,67.0259,67.0936,67.0163,67.0936,22075.0
2024-05-23 12:30:00,69.45,69.48,69.44,69.45,11560.0,67.0936,67.1225,67.0839,67.0936,11560.0
2024-05-23 12:35:00,69.45,69.48,69.43,69.45,29727.0,67.0936,67.1225,67.0742,67.0936,29727.0
2024-05-23 12:40:00,69.45,69.46,69.39,69.43,17275.0,67.0936,67.1032,67.0356,67.0742,17275.0
2024-05-23 12:45:00,69.42,69.47,69.36,69.38,16416.0,67.0646,67.1129,67.0066,67.0259,16416.0
2024-05-23 12:50:00,69.38,69.39,69.3,69.33,14121.0,67.0259,67.0356,66.9486,66.9776,14121.0
2024-05-23 12:55:00,69.32,69.32,69.25,69.27,23965.0,66.968,66.968,66.9003,66.9197,23965.0
2024-05-23 13:00:00,69.27,69.28,69.22,69.26,14080.0,66.9197,66.9293,66.8714,66.91,14080.0
2024-05-23 13:05:00,69.26,69.29,69.25,69.27,19638.0,66.91,66.939,66.9003,66.9197,19638.0
2024-05-23 13:10:00,69.26,69.3,69.22,69.3,14640.0,66.91,66.9486,66.8714,66.9486,14640.0
2024-05-23 13:15:00,69.29,69.31,69.23,69.26,19961.0,66.939,66.9583,66.881,66.91,19961.0
2024-05-23 13:20:00,69.25,69.26,69.18,69.22,22395.0,66.9003,66.91,66.8327,66.8714,22395.0
2024-05-23 13:25:00,69.22,69.22,69.18,69.22,11231.0,66.8714,66.8714,66.8327,66.8714,11231.0
2024-05-23 13:30:00,69.21,69.22,69.13,69.14,22035.0,66.8617,66.8714,66.7844,66.7941,22035.0
2024-05-23 13:35:00,69.14,69.14,69.07,69.09,16014.0,66.7941,66.7941,66.7264,66.7458,16014.0
2024-05-23 13:40:00,69.09,69.22,69.09,69.14,26372.0,66.7458,66.8714,66.7458,66.7941,26372.0
2024-05-23 13:45:00,69.14,69.14,69.08,69.08,13948.0,66.7941,66.7941,66.7361,66.7361,13948.0
2024-05-23 13:50:00,69.09,69.12,69.07,69.08,27489.0,66.7458,66.7747,66.7264,66.7361,27489.0
2024-05-23 13:55:00,69.08,69.08,69.02,69.05,28279.0,66.7361,66.7361,66.6781,66.7071,28279.0
2024-05-23 14:00:00,69.06,69.1,69.02,69.03,18789.0,66.7168,66.7554,66.6781,66.6878,18789.0
2024-05-23 14:05:00,69.02,69.03,68.98,69.0,22841.0,66.6781,66.6878,66.6395,66.6588,22841.0
2024-05-23 14:10:00,69.0,69.12,68.98,69.07,33722.0,66.6588,66.7747,66.6395,66.7264,33722.0
2024-05-23 14:15:00,69.08,69.08,68.92,68.92,28507.0,66.7361,66.7361,66.5815,66.5815,28507.0
2024-05-23 14:20:00,68.91,68.96,68.91,68.93,23588.0,66.5719,66.6202,66.5719,66.5912,23588.0
2024-05-23 14:25:00,68.92,68.96,68.9,68.91,43289.0,66.5815,66.6202,66.5622,66.5719,43289.0
2024-05-23 14:30:00,68.9,68.99,68.89,68.98,22957.0,66.5622,66.6492,66.5526,66.6395,22957.0
2024-05-23 14:35:00,68.98,69.02,68.93,69.02,30960.0,66.6395,66.6781,66.5912,66.6781,30960.0
2024-05-23 14:40:00,69.02,69.03,68.96,68.99,26357.0,66.6781,66.6878,66.6202,66.6492,26357.0
2024-05-23 14:45:00,69.0,69.03,68.98,69.02,21456.0,66.6588,66.6878,66.6395,66.6781,21456.0
2024-05-23 14:50:00,69.02,69.04,68.94,68.97,25794.0,66.6781,66.6975,66.6009,66.6298,25794.0
2024-05-23 14:55:00,68.98,68.98,68.94,68.95,21419.0,66.6395,66.6395,66.6009,66.6105,21419.0
2024-05-23 15:00:00,68.95,68.96,68.88,68.9,32729.0,66.6105,66.6202,66.5429,66.5622,32729.0
2024-05-23 15:05:00,68.92,68.98,68.91,68.96,21984.0,66.5815,66.6395,66.5719,66.6202,21984.0
2024-05-23 15:10:00,68.96,68.99,68.93,68.98,35829.0,66.6202,66.6492,66.5912,66.6395,35829.0
2024-05-23 15:15:00,68.98,69.04,68.94,68.95,44158.0,66.6395,66.6975,66.6009,66.6105,44158.0
2024-05-23 15:20:00,68.95,68.96,68.91,68.92,28687.0,66.6105,66.6202,66.5719,66.5815,28687.0
2024-05-23 15:25:00,68.93,68.99,68.93,68.97,35232.0,66.5912,66.6492,66.5912,66.6298,35232.0
2024-05-23 15:30:00,68.97,69.03,68.95,68.97,50806.0,66.6298,66.6878,66.6105,66.6298,50806.0
2024-05-23 15:35:00,68.98,69.02,68.96,68.98,37836.0,66.6395,66.6781,66.6202,66.6395,37836.0
2024-05-23 15:40:00,68.98,69.02,68.96,68.99,52179.0,66.6395,66.6781,66.6202,66.6492,52179.0
2024-05-23 15:45:00,68.98,68.99,68.89,68.94,51205.0,66.6395,66.6492,66.5526,66.6009,51205.0
2024-05-23 15:50:00,68.94,69.02,68.87,68.88,136035.0,66.6009,66.6781,66.5332,66.5429,136035.0
2024-05-23 15:55:00,68.87,68.89,68.8,68.85,323180.0,66.5332,66.5526,66.4656,66.5139,323180.0
2024-05-24 09:30:00,68.77,68.93,68.7,68.79,185446.0,66.4366,66.5912,66.369,66.4559,185446.0
2024-05-24 09:35:00,68.79,69.28,68.75,69.14,43356.0,66.4559,66.9293,66.4173,66.7941,43356.0
2024-05-24 09:40:00,69.15,69.16,68.97,69.05,21200.0,66.8037,66.8134,66.6298,66.7071,21200.0
2024-05-24 09:45:00,69.04,69.08,68.98,69.04,26240.0,66.6975,66.7361,66.6395,66.6975,26240.0
2024-05-24 09:50:00,69.03,69.1,68.99,69.02,45263.0,66.6878,66.7554,66.6492,66.6781,45263.0
2024-05-24 09:55:00,69.04,69.07,68.9,68.9,22575.0,66.6975,66.7264,66.5622,66.5622,22575.0
2024-05-24 10:00:00,68.9,68.96,68.88,68.91,36118.0,66.5622,66.6202,66.5429,66.5719,36118.0
2024-05-24 10:05:00,68.91,68.94,68.85,68.91,33240.0,66.5719,66.6009,66.5139,66.5719,33240.0
2024-05-24 10:10:00,68.91,69.03,68.91,68.93,28805.0,66.5719,66.6878,66.5719,66.5912,28805.0
2024-05-24 10:15:00,68.94,68.96,68.88,68.91,19707.0,66.6009,66.6202,66.5429,66.5719,19707.0
2024-05-24 10:20:00,68.9,68.92,68.79,68.81,17409.0,66.5622,66.5815,66.4559,66.4753,17409.0
2024-05-24 10:25:00,68.81,68.82,68.75,68.8,19466.0,66.4753,66.4849,66.4173,66.4656,19466.0
2024-05-24 10:30:00,68.81,68.83,68.69,68.7,18272.0,66.4753,66.4946,66.3593,66.369,18272.0
2024-05-24 10:35:00,68.7,68.7,68.61,68.61,14380.0,66.369,66.369,66.2821,66.2821,14380.0
2024-05-24 10:40:00,68.61,68.63,68.54,68.55,19439.0,66.2821,66.3014,66.2144,66.2241,19439.0
2024-05-24 10:45:00,68.56,68.61,68.52,68.58,17746.0,66.2337,66.2821,66.1951,66.2531,17746.0
2024-05-24 10:50:00,68.58,68.62,68.57,68.58,13540.0,66.2531,66.2917,66.2434,66.2531,13540.0
2024-05-24 10:55:00,68.58,68.61,68.56,68.61,22822.0,66.2531,66.2821,66.2337,66.2821,22822.0
2024-05-24 11:00:00,68.62,68.67,68.57,68.67,22952.0,66.2917,66.34,66.2434,66.34,22952.0
2024-05-24 11:05:00,68.67,68.68,68.64,68.65,16363.0,66.34,66.3497,66.311,66.3207,16363.0
2024-05-24 11:10:00,68.66,68.7,68.64,68.68,19695.0,66.3304,66.369,66.311,66.3497,19695.0
2024-05-24 11:15:00,68.69,68.7,68.62,68.64,16437.0,66.3593,66.369,66.2917,66.311,16437.0
2024-05-24 11:20:00,68.63,68.65,68.58,68.59,17462.0,66.3014,66.3207,66.2531,66.2627,17462.0
2024-05-24 11:25:00,68.58,68.6,68.55,68.6,30775.0,66.2531,66.2724,66.2241,66.2724,30775.0
2024-05-24 11:30:00,68.59,68.66,68.57,68.64,22431.0,66.2627,66.3304,66.2434,66.311,22431.0
2024-05-24 11:35:00,68.65,68.67,68.58,68.58,15630.0,66.3207,66.34,66.2531,66.2531,15630.0
2024-05-24 11:40:00,68.59,68.63,68.58,68.62,19787.0,66.2627,66.3014,66.2531,66.2917,19787.0
2024-05-24 11:45:00,68.62,68.62,68.53,68.56,11645.0,66.2917,66.2917,66.2048,66.2337,11645.0
2024-05-24 11:50:00,68.56,68.6,68.54,68.59,17647.0,66.2337,66.2724,66.2144,66.2627,17647.0
2024-05-24 11:55:00,68.6,68.62,68.59,68.61,10036.0,66.2724,66.2917,66.2627,66.2821,10036.0
2024-05-24 12:00:00,68.59,68.62,68.58,68.62,27164.0,66.2627,66.2917,66.2531,66.2917,27164.0
2024-05-24 12:05:00,68.62,68.69,68.61,68.66,47847.0,66.2917,66.3593,66.2821,66.3304,47847.0
2024-05-24 12:10:00,68.66,68.71,68.66,68.7,31203.0,66.3304,66.3787,66.3304,66.369,31203.0
2024-05-24 12:15:00,68.71,68.71,68.64,68.67,37188.0,66.3787,66.3787,66.311,66.34,37188.0
2024-05-24 12:20:00,68.67,68.73,68.66,68.69,24207.0,66.34,66.398,66.3304,66.3593,24207.0
2024-05-24 12:25:00,68.69,68.71,68.57,68.58,17568.0,66.3593,66.3787,66.2434,66.2531,17568.0
2024-05-24 12:30:00,68.58,68.6,68.53,68.56,20199.0,66.2531,66.2724,66.2048,66.2337,20199.0
2024-05-24 12:35:00,68.55,68.55,68.49,68.52,28985.0,66.2241,66.2241,66.1661,66.1951,28985.0
2024-05-24 12:40:00,68.52,68.52,68.47,68.48,19318.0,66.1951,66.1951,66.1468,66.1565,19318.0
2024-05-24 12:45:00,68.48,68.49,68.44,68.46,23960.0,66.1565,66.1661,66.1178,66.1371,23960.0
2024-05-24 12:50:00,68.46,68.49,68.45,68.47,17687.0,66.1371,66.1661,66.1275,66.1468,17687.0
2024-05-24 12:55:00,68.47,68.5,68.44,68.45,28971.0,66.1468,66.1758,66.1178,66.1275,28971.0
2024-05-24 13:00:00,68.45,68.47,68.38,68.39,13471.0,66.1275,66.1468,66.0599,66.0695,13471.0
2024-05-24 13:05:00,68.39,68.43,68.38,68.42,21292.0,66.0695,66.1082,66.0599,66.0985,21292.0
2024-05-24 13:10:00,68.42,68.49,68.42,68.48,18455.0,66.0985,66.1661,66.0985,66.1565,18455.0
2024-05-24 13:15:00,68.47,68.49,68.45,68.47,15075.0,66.1468,66.1661,66.1275,66.1468,15075.0
2024-05-24 13:20:00,68.45,68.47,68.44,68.47,9268.0,66.1275,66.1468,66.1178,66.1468,9268.0
2024-05-24 13:25:00,68.47,68.51,68.47,68.48,21279.0,66.1468,66.1854,66.1468,66.1565,21279.0
2024-05-24 13:30:00,68.47,68.47,68.35,68.42,29219.0,66.1468,66.1468,66.0309,66.0985,29219.0
2024-05-24 13:35:00,68.43,68.48,68.42,68.47,17622.0,66.1082,66.1565,66.0985,66.1468,17622.0
2024-05-24 13:40:00,68.47,68.47,68.43,68.47,13303.0,66.1468,66.1468,66.1082,66.1468,13303.0
2024-05-24 13:45:00,68.48,68.5,68.46,68.5,12245.0,66.1565,66.1758,66.1371,66.1758,12245.0
2024-05-24 13:50:00,68.5,68.5,68.48,68.48,11954.0,66.1758,66.1758,66.1565,66.1565,11954.0
2024-05-24 13:55:00,68.48,68.53,68.48,68.49,32763.0,66.1565,66.2048,66.1565,66.1661,32763.0
2024-05-24 14:00:00,68.49,68.54,68.48,68.52,26480.0,66.1661,66.2144,66.1565,66.1951,26480.0
2024-05-24 14:05:00,68.51,68.52,68.49,68.5,15632.0,66.1854,66.1951,66.1661,66.1758,15632.0
2024-05-24 14:10:00,68.49,68.49,68.42,68.42,22122.0,66.1661,66.1661,66.0985,66.0985,22122.0
2024-05-24 14:15:00,68.42,68.42,68.37,68.39,17446.0,66.0985,66.0985,66.0502,66.0695,17446.0
2024-05-24 14:20:00,68.38,68.39,68.32,68.32,19792.0,66.0599,66.0695,66.0019,66.0019,19792.0
2024-05-24 14:25:00,68.33,68.34,68.29,68.33,19037.0,66.0116,66.0212,65.9729,66.0116,19037.0
2024-05-24 14:30:00,68.33,68.4,68.32,68.37,12960.0,66.0116,66.0792,66.0019,66.0502,12960.0
2024-05-24 14:35:00,68.36,68.42,68.36,68.41,16061.0,66.0405,66.0985,66.0405,66.0888,16061.0
2024-05-24 14:40:00,68.41,68.45,68.4,68.43,17296.0,66.0888,66.1275,66.0792,66.1082,17296.0
2024-05-24 14:45:00,68.43,68.46,68.42,68.44,14017.0,66.1082,66.1371,66.0985,66.1178,14017.0
2024-05-24 14:50:00,68.44,68.45,68.36,68.38,15379.0,66.1178,66.1275,66.0405,66.0599,15379.0
2024-05-24 14:55:00,68.38,68.39,68.35,68.36,12598.0,66.0599,66.0695,66.0309,66.0405,12598.0
2024-05-24 15:00:00,68.36,68.36,68.31,68.32,17639.0,66.0405,66.0405,65.9922,66.0019,17639.0
2024-05-24 15:05:00,68.33,68.36,68.32,68.36,15767.0,66.0116,66.0405,66.0019,66.0405,15767.0
2024-05-24 15:10:00,68.36,68.38,68.34,68.36,20910.0,66.0405,66.0599,66.0212,66.0405,20910.0
2024-05-24 15:15:00,68.34,68.35,68.29,68.3,14476.0,66.0212,66.0309,65.9729,65.9826,14476.0
2024-05-24 15:20:00,68.31,68.32,68.26,68.28,27314.0,65.9922,66.0019,65.9439,65.9632,27314.0
2024-05-24 15:25:00,68.3,68.31,68.27,68.28,29001.0,65.9826,65.9922,65.9536,65.9632,29001.0
2024-05-24 15:30:00,68.28,68.35,68.27,68.34,20290.0,65.9632,66.0309,65.9536,66.0212,20290.0
2024-05-24 15:35:00,68.34,68.39,68.33,68.36,38836.0,66.0212,66.0695,66.0116,66.0405,38836.0
2024-05-24 15:40:00,68.36,68.39,68.29,68.3,43145.0,66.0405,66.0695,65.9729,65.9826,43145.0
2024-05-24 15:45:00,68.29,68.32,68.25,68.27,38588.0,65.9729,66.0019,65.9343,65.9536,38588.0
2024-05-24 15:50:00,68.26,68.31,68.26,68.3,71800.0,65.9439,65.9922,65.9439,65.9826,71800.0
2024-05-24 15:55:00,68.3,68.31,68.24,68.3,224336.0,65.9826,65.9922,65.9246,65.9826,224336.0
2024-05-28 09:30:00,67.91,68.08,67.65,67.75,194289.0,65.6058,65.77,65.3546,65.4512,194289.0
2024-05-28 09:35:00,67.75,68.14,67.75,68.01,64304.0,65.4512,65.828,65.4512,65.7024,64304.0
2024-05-28 09:40:00,68.02,68.13,67.82,68.13,51956.0,65.7121,65.8183,65.5189,65.8183,51956.0
2024-05-28 09:45:00,68.15,68.37,68.09,68.34,41186.0,65.8377,66.0502,65.7797,66.0212,41186.0
2024-05-28 09:50:00,68.33,68.33,68.07,68.08,40340.0,66.0116,66.0116,65.7604,65.77,40340.0
2024-05-28 09:55:00,68.07,68.09,67.91,67.98,39665.0,65.7604,65.7797,65.6058,65.6734,39665.0
2024-05-28 10:00:00,67.98,68.03,67.92,67.92,43853.0,65.6734,65.7217,65.6155,65.6155,43853.0
2024-05-28 10:05:00,67.9,67.92,67.71,67.75,42865.0,65.5961,65.6155,65.4126,65.4512,42865.0
2024-05-28 10:10:00,67.73,67.8,67.67,67.77,41008.0,65.4319,65.4995,65.3739,65.4706,41008.0
2024-05-28 10:15:00,67.77,67.8,67.7,67.73,43846.0,65.4706,65.4995,65.4029,65.4319,43846.0
2024-05-28 10:20:00,67.73,67.74,67.61,67.67,45033.0,65.4319,65.4416,65.316,65.3739,45033.0
2024-05-28 10:25:00,67.66,67.69,67.61,67.62,27276.0,65.3643,65.3933,65.316,65.3256,27276.0
2024-05-28 10:30:00,67.62,67.62,67.5,67.5,44195.0,65.3256,65.3256,65.2097,65.2097,44195.0
2024-05-28 10:35:00,67.51,67.51,67.38,67.41,37447.0,65.2194,65.2194,65.0938,65.1228,37447.0
2024-05-28 10:40:00,67.4,67.43,67.35,67.39,81497.0,65.1131,65.1421,65.0648,65.1034,81497.0
2024-05-28 10:45:00,67.4,67.45,67.36,67.42,45619.0,65.1131,65.1614,65.0745,65.1324,45619.0
2024-05-28 10:50:00,67.42,67.5,67.4,67.45,30800.0,65.1324,65.2097,65.1131,65.1614,30800.0
2024-05-28 10:55:00,67.45,67.55,67.41,67.55,63934.0,65.1614,65.258,65.1228,65.258,63934.0
2024-05-28 11:00:00,67.54,67.55,67.44,67.46,26432.0,65.2484,65.258,65.1518,65.1711,26432.0
2024-05-28 11:05:00,67.47,67.52,67.42,67.45,43428.0,65.1807,65.229,65.1324,65.1614,43428.0
2024-05-28 11:10:00,67.45,67.52,67.44,67.48,28949.0,65.1614,65.229,65.1518,65.1904,28949.0
2024-05-28 11:15:00,67.48,67.49,67.35,67.37,50766.0,65.1904,65.2001,65.0648,65.0841,50766.0
2024-05-28 11:20:00,67.36,67.46,67.35,67.42,34679.0,65.0745,65.1711,65.0648,65.1324,34679.0
2024-05-28 11:25:00,67.42,67.46,67.39,67.39,25099.0,65.1324,65.1711,65.1034,65.1034,25099.0
2024-05-28 11:30:00,67.4,67.4,67.33,67.39,35577.0,65.1131,65.1131,65.0455,65.1034,35577.0
2024-05-28 11:35:00,67.39,67.49,67.37,67.48,39294.0,65.1034,65.2001,65.0841,65.1904,39294.0
2024-05-28 11:40:00,67.48,67.52,67.45,67.47,18035.0,65.1904,65.229,65.1614,65.1807,18035.0
2024-05-28 11:45:00,67.47,67.49,67.39,67.39,20262.0,65.1807,65.2001,65.1034,65.1034,20262.0
2024-05-28 11:50:00,67.39,67.43,67.37,67.4,23236.0,65.1034,65.1421,65.0841,65.1131,23236.0
2024-05-28 11:55:00,67.4,67.42,67.37,67.39,36925.0,65.1131,65.1324,65.0841,65.1034,36925.0
2024-05-28 12:00:00,67.39,67.4,67.33,67.35,64311.0,65.1034,65.1131,65.0455,65.0648,64311.0
2024-05-28 12:05:00,67.35,67.38,67.32,67.34,48893.0,65.0648,65.0938,65.0358,65.0551,48893.0
2024-05-28 12:10:00,67.34,67.38,67.33,67.37,30691.0,65.0551,65.0938,65.0455,65.0841,30691.0
2024-05-28 12:15:00,67.37,67.37,67.32,67.37,23438.0,65.0841,65.0841,65.0358,65.0841,23438.0
2024-05-28 12:20:00,67.36,67.38,67.34,67.34,29564.0,65.0745,65.0938,65.0551,65.0551,29564.0
2024-05-28 12:25:00,67.34,67.43,67.34,67.41,108614.0,65.0551,65.1421,65.0551,65.1228,108614.0
2024-05-28 12:30:00,67.43,67.43,67.33,67.35,31445.0,65.1421,65.1421,65.0455,65.0648,31445.0
2024-05-28 12:35:00,67.36,67.38,67.31,67.36,22180.0,65.0745,65.0938,65.0262,65.0745,22180.0
2024-05-28 12:40:00,67.36,67.37,67.29,67.3,28901.0,65.0745,65.0841,65.0068,65.0165,28901.0
2024-05-28 12:45:00,67.3,67.34,67.27,67.32,25676.0,65.0165,65.0551,64.9875,65.0358,25676.0
2024-05-28 12:50:00,67.31,67.32,67.23,67.23,14498.0,65.0262,65.0358,64.9489,64.9489,14498.0
2024-05-28 12:55:00,67.23,67.25,67.18,67.19,14775.0,64.9489,64.9682,64.9006,64.9102,14775.0
2024-05-28 13:00:00,67.18,67.18,67.12,67.14,20765.0,64.9006,64.9006,64.8426,64.8619,20765.0
2024-05-28 13:05:00,67.13,67.19,67.12,67.17,36545.0,64.8523,64.9102,64.8426,64.8909,36545.0
2024-05-28 13:10:00,67.17,67.19,67.14,67.18,23916.0,64.8909,64.9102,64.8619,64.9006,23916.0
2024-05-28 13:15:00,67.17,67.21,67.15,67.2,71281.0,64.8909,64.9296,64.8716,64.9199,71281.0
2024-05-28 13:20:00,67.19,67.26,67.16,67.25,34522.0,64.9102,64.9779,64.8813,64.9682,34522.0
2024-05-28 13:25:00,67.26,67.26,67.17,67.17,15841.0,64.9779,64.9779,64.8909,64.8909,15841.0
2024-05-28 13:30:00,67.16,67.27,67.16,67.24,14387.0,64.8813,64.9875,64.8813,64.9585,14387.0
2024-05-28 13:35:00,67.24,67.25,67.19,67.19,17213.0,64.9585,64.9682,64.9102,64.9102,17213.0
2024-05-28 13:40:00,67.19,67.25,67.18,67.25,11120.0,64.9102,64.9682,64.9006,64.9682,11120.0
2024-05-28 13:45:00,67.25,67.25,67.18,67.2,22964.0,64.9682,64.9682,64.9006,64.9199,22964.0
2024-05-28 13:50:00,67.21,67.22,67.18,67.21,15972.0,64.9296,64.9392,64.9006,64.9296,15972.0
2024-05-28 13:55:00,67.2,67.22,67.18,67.2,14768.0,64.9199,64.9392,64.9006,64.9199,14768.0
2024-05-28 14:00:00,67.21,67.24,67.16,67.19,26238.0,64.9296,64.9585,64.8813,64.9102,26238.0
2024-05-28 14:05:00,67.2,67.23,67.18,67.2,20435.0,64.9199,64.9489,64.9006,64.9199,20435.0
2024-05-28 14:10:00,67.2,67.23,67.16,67.17,18847.0,64.9199,64.9489,64.8813,64.8909,18847.0
2024-05-28 14:15:00,67.17,67.27,67.16,67.26,19186.0,64.8909,64.9875,64.8813,64.9779,19186.0
2024-05-28 14:20:00,67.26,67.27,67.21,67.26,38989.0,64.9779,64.9875,64.9296,64.9779,38989.0
2024-05-28 14:25:00,67.25,67.27,67.19,67.19,23443.0,64.9682,64.9875,64.9102,64.9102,23443.0
2024-05-28 14:30:00,67.2,67.3,67.18,67.27,149918.0,64.9199,65.0165,64.9006,64.9875,149918.0
2024-05-28 14:35:00,67.26,67.33,67.26,67.33,26600.0,64.9779,65.0455,64.9779,65.0455,26600.0
2024-05-28 14:40:00,67.33,67.39,67.33,67.39,25796.0,65.0455,65.1034,65.0455,65.1034,25796.0
2024-05-28 14:45:00,67.38,67.42,67.37,67.4,31334.0,65.0938,65.1324,65.0841,65.1131,31334.0
2024-05-28 14:50:00,67.4,67.4,67.35,67.36,27729.0,65.1131,65.1131,65.0648,65.0745,27729.0
2024-05-28 14:55:00,67.35,67.36,67.31,67.32,19409.0,65.0648,65.0745,65.0262,65.0358,19409.0
2024-05-28 15:00:00,67.33,67.34,67.28,67.28,23500.0,65.0455,65.0551,64.9972,64.9972,23500.0
2024-05-28 15:05:00,67.28,67.39,67.28,67.39,147660.0,64.9972,65.1034,64.9972,65.1034,147660.0
2024-05-28 15:10:00,67.39,67.43,67.35,67.4,219307.0,65.1034,65.1421,65.0648,65.1131,219307.0
2024-05-28 15:15:00,67.4,67.44,67.39,67.42,25831.0,65.1131,65.1518,65.1034,65.1324,25831.0
2024-05-28 15:20:00,67.42,67.45,67.38,67.39,36144.0,65.1324,65.1614,65.0938,65.1034,36144.0
2024-05-28 15:25:00,67.4,67.45,67.39,67.42,40073.0,65.1131,65.1614,65.1034,65.1324,40073.0
2024-05-28 15:30:00,67.42,67.44,67.39,67.41,42493.0,65.1324,65.1518,65.1034,65.1228,42493.0
2024-05-28 15:35:00,67.41,67.51,67.4,67.5,32668.0,65.1228,65.2194,65.1131,65.2097,32668.0
2024-05-28 15:40:00,67.5,67.56,67.44,67.56,34867.0,65.2097,65.2677,65.1518,65.2677,34867.0
2024-05-28 15:45:00,67.56,67.6,67.52,67.58,42547.0,65.2677,65.3063,65.229,65.287,42547.0
2024-05-28 15:50:00,67.57,67.58,67.5,67.52,119185.0,65.2773,65.287,65.2097,65.229,119185.0
2024-05-28 15:55:00,67.52,67.6,67.51,67.57,399928.0,65.229,65.3063,65.2194,65.2773,399928.0
2024-05-29 09:30:00,67.06,67.06,66.63,66.81,195832.0,64.7846,64.7846,64.3692,64.5431,195832.0
2024-05-29 09:35:00,66.81,67.19,66.8,67.11,85680.0,64.5431,64.9102,64.5335,64.8329,85680.0
2024-05-29 09:40:00,67.12,67.19,66.96,67.11,65485.0,64.8426,64.9102,64.688,64.8329,65485.0
2024-05-29 09:45:00,67.07,67.21,67.07,67.1,43596.0,64.7943,64.9296,64.7943,64.8233,43596.0
2024-05-29 09:50:00,67.1,67.13,66.99,67.06,30929.0,64.8233,64.8523,64.717,64.7846,30929.0
2024-05-29 09:55:00,67.06,67.17,67.05,67.09,66417.0,64.7846,64.8909,64.775,64.8136,66417.0
2024-05-29 10:00:00,67.09,67.28,67.09,67.16,97175.0,64.8136,64.9972,64.8136,64.8813,97175.0
2024-05-29 10:05:00,67.16,67.25,67.04,67.12,82336.0,64.8813,64.9682,64.7653,64.8426,82336.0
2024-05-29 10:10:00,67.09,67.11,66.9,66.95,34275.0,64.8136,64.8329,64.6301,64.6784,34275.0
2024-05-29 10:15:00,66.96,66.97,66.72,66.73,38040.0,64.688,64.6977,64.4562,64.4658,38040.0
2024-05-29 10:20:00,66.73,66.9,66.73,66.88,33567.0,64.4658,64.6301,64.4658,64.6108,33567.0
2024-05-29 10:25:00,66.88,67.1,66.86,67.09,38545.0,64.6108,64.8233,64.5914,64.8136,38545.0
2024-05-29 10:30:00,67.09,67.17,67.07,67.15,64794.0,64.8136,64.8909,64.7943,64.8716,64794.0
2024-05-29 10:35:00,67.15,67.22,67.06,67.12,42349.0,64.8716,64.9392,64.7846,64.8426,42349.0
2024-05-29 10:40:00,67.14,67.17,67.07,67.08,33222.0,64.8619,64.8909,64.7943,64.804,33222.0
2024-05-29 10:45:00,67.09,67.1,67.0,67.02,37911.0,64.8136,64.8233,64.7267,64.746,37911.0
2024-05-29 10:50:00,67.03,67.1,66.97,67.08,57722.0,64.7557,64.8233,64.6977,64.804,57722.0
2024-05-29 10:55:00,67.09,67.19,67.07,67.17,32107.0,64.8136,64.9102,64.7943,64.8909,32107.0
2024-05-29 11:00:00,67.16,67.16,67.03,67.03,21536.0,64.8813,64.8813,64.7557,64.7557,21536.0
2024-05-29 11:05:00,67.03,67.1,67.03,67.05,17583.0,64.7557,64.8233,64.7557,64.775,17583.0
2024-05-29 11:10:00,67.05,67.05,66.99,67.03,31676.0,64.775,64.775,64.717,64.7557,31676.0
2024-05-29 11:15:00,67.03,67.05,66.95,67.03,35479.0,64.7557,64.775,64.6784,64.7557,35479.0
2024-05-29 11:20:00,67.03,67.05,66.98,67.03,15871.0,64.7557,64.775,64.7074,64.7557,15871.0
2024-05-29 11:25:00,67.02,67.03,67.0,67.03,21592.0,64.746,64.7557,64.7267,64.7557,21592.0
2024-05-29 11:30:00,67.03,67.09,67.01,67.06,26290.0,64.7557,64.8136,64.7363,64.7846,26290.0
2024-05-29 11:35:00,67.06,67.12,67.06,67.11,12684.0,64.7846,64.8426,64.7846,64.8329,12684.0
2024-05-29 11:40:00,67.11,67.11,67.0,67.01,13982.0,64.8329,64.8329,64.7267,64.7363,13982.0
2024-05-29 11:45:00,67.02,67.02,66.97,66.98,23588.0,64.746,64.746,64.6977,64.7074,23588.0
2024-05-29 11:50:00,66.98,67.01,66.95,67.01,17113.0,64.7074,64.7363,64.6784,64.7363,17113.0
2024-05-29 11:55:00,67.01,67.04,66.97,66.98,20451.0,64.7363,64.7653,64.6977,64.7074,20451.0
2024-05-29 12:00:00,66.98,66.99,66.9,66.9,16366.0,64.7074,64.717,64.6301,64.6301,16366.0
2024-05-29 12:05:00,66.91,66.94,66.9,66.92,9866.0,64.6397,64.6687,64.6301,64.6494,9866.0
2024-05-29 12:10:00,66.92,66.94,66.9,66.94,18917.0,64.6494,64.6687,64.6301,64.6687,18917.0
2024-05-29 12:15:00,66.95,67.0,66.93,67.0,35352.0,64.6784,64.7267,64.6591,64.7267,35352.0
2024-05-29 12:20:00,67.0,67.04,66.97,67.03,23601.0,64.7267,64.7653,64.6977,64.7557,23601.0
2024-05-29 12:25:00,67.04,67.09,67.03,67.07,24667.0,64.7653,64.8136,64.7557,64.7943,24667.0
2024-05-29 12:30:00,67.08,67.08,67.05,67.07,12824.0,64.804,64.804,64.775,64.7943,12824.0
2024-05-29 12:35:00,67.06,67.09,67.05,67.08,14199.0,64.7846,64.8136,64.775,64.804,14199.0
2024-05-29 12:40:00,67.06,67.07,67.01,67.03,18802.0,64.7846,64.7943,64.7363,64.7557,18802.0
2024-05-29 12:45:00,67.04,67.06,67.03,67.05,13756.0,64.7653,64.7846,64.7557,64.775,13756.0
2024-05-29 12:50:00,67.06,67.06,67.03,67.06,11510.0,64.7846,64.7846,64.7557,64.7846,11510.0
2024-05-29 12:55:00,67.05,67.07,67.02,67.03,14446.0,64.775,64.7943,64.746,64.7557,14446.0
2024-05-29 13:00:00,67.03,67.07,67.0,67.0,15283.0,64.7557,64.7943,64.7267,64.7267,15283.0
2024-05-29 13:05:00,67.01,67.06,67.0,67.03,11604.0,64.7363,64.7846,64.7267,64.7557,11604.0
2024-05-29 13:10:00,67.03,67.05,67.01,67.02,8566.0,64.7557,64.775,64.7363,64.746,8566.0
2024-05-29 13:15:00,67.02,67.04,67.0,67.03,14806.0,64.746,64.7653,64.7267,64.7557,14806.0
2024-05-29 13:20:00,67.03,67.07,67.01,67.06,8625.0,64.7557,64.7943,64.7363,64.7846,8625.0
2024-05-29 13:25:00,67.05,67.1,67.05,67.08,16153.0,64.775,64.8233,64.775,64.804,16153.0
2024-05-29 13:30:00,67.09,67.09,67.04,67.06,24828.0,64.8136,64.8136,64.7653,64.7846,24828.0
2024-05-29 13:35:00,67.05,67.1,67.04,67.06,16607.0,64.775,64.8233,64.7653,64.7846,16607.0
2024-05-29 13:40:00,67.06,67.07,66.96,67.02,63043.0,64.7846,64.7943,64.688,64.746,63043.0
2024-05-29 13:45:00,67.02,67.02,66.98,67.02,23031.0,64.746,64.746,64.7074,64.746,23031.0
2024-05-29 13:50:00,67.03,67.06,67.01,67.05,17235.0,64.7557,64.7846,64.7363,64.775,17235.0
2024-05-29 13:55:00,67.06,67.09,67.01,67.01,17370.0,64.7846,64.8136,64.7363,64.7363,17370.0
2024-05-29 14:00:00,67.01,67.02,66.97,66.98,22280.0,64.7363,64.746,64.6977,64.7074,22280.0
2024-05-29 14:05:00,66.98,66.99,66.91,66.95,21028.0,64.7074,64.717,64.6397,64.6784,21028.0
2024-05-29 14:10:00,66.94,66.95,66.91,66.93,21631.0,64.6687,64.6784,64.6397,64.6591,21631.0
2024-05-29 14:15:00,66.94,66.94,66.87,66.89,14465.0,64.6687,64.6687,64.6011,64.6204,14465.0
2024-05-29 14:20:00,66.9,66.94,66.88,66.91,23662.0,64.6301,64.6687,64.6108,64.6397,23662.0
2024-05-29 14:25:00,66.91,66.93,66.88,66.91,19772.0,64.6397,64.6591,64.6108,64.6397,19772.0
2024-05-29 14:30:00,66.91,66.93,66.88,66.89,30170.0,64.6397,64.6591,64.6108,64.6204,30170.0
2024-05-29 14:35:00,66.88,66.88,66.82,66.84,16482.0,64.6108,64.6108,64.5528,64.5721,16482.0
2024-05-29 14:40:00,66.84,66.87,66.82,66.87,19240.0,64.5721,64.6011,64.5528,64.6011,19240.0
2024-05-29 14:45:00,66.86,66.86,66.79,66.81,42258.0,64.5914,64.5914,64.5238,64.5431,42258.0
2024-05-29 14:50:00,66.81,66.9,66.8,66.9,21947.0,64.5431,64.6301,64.5335,64.6301,21947.0
2024-05-29 14:55:00,66.9,66.9,66.86,66.87,19683.0,64.6301,64.6301,64.5914,64.6011,19683.0
2024-05-29 15:00:00,66.88,66.91,66.86,66.91,20472.0,64.6108,64.6397,64.5914,64.6397,20472.0
2024-05-29 15:05:00,66.9,66.91,66.89,66.9,20036.0,64.6301,64.6397,64.6204,64.6301,20036.0
2024-05-29 15:10:00,66.9,66.93,66.87,66.92,22804.0,64.6301,64.6591,64.6011,64.6494,22804.0
2024-05-29 15:15:00,66.93,66.93,66.87,66.89,32659.0,64.6591,64.6591,64.6011,64.6204,32659.0
2024-05-29 15:20:00,66.89,66.94,66.85,66.94,34589.0,64.6204,64.6687,64.5818,64.6687,34589.0
2024-05-29 15:25:00,66.94,66.97,66.92,66.93,37971.0,64.6687,64.6977,64.6494,64.6591,37971.0
2024-05-29 15:30:00,66.92,66.96,66.88,66.94,29887.0,64.6494,64.688,64.6108,64.6687,29887.0
2024-05-29 15:35:00,66.94,66.96,66.91,66.94,30711.0,64.6687,64.688,64.6397,64.6687,30711.0
2024-05-29 15:40:00,66.94,66.97,66.91,66.97,40731.0,64.6687,64.6977,64.6397,64.6977,40731.0
2024-05-29 15:45:00,66.96,66.97,66.82,66.82,60574.0,64.688,64.6977,64.5528,64.5528,60574.0
2024-05-29 15:50:00,66.84,66.92,66.82,66.89,135263.0,64.5721,64.6494,64.5528,64.6204,135263.0
2024-05-29 15:55:00,66.89,66.97,66.87,66.95,447569.0,64.6204,64.6977,64.6011,64.6784,447569.0
2024-05-30 09:30:00,67.2,67.4,67.03,67.38,128684.0,64.9199,65.1131,64.7557,65.0938,128684.0
2024-05-30 09:35:00,67.38,67.4,67.03,67.22,48055.0,65.0938,65.1131,64.7557,64.9392,48055.0
2024-05-30 09:40:00,67.22,67.33,67.14,67.24,48000.0,64.9392,65.0455,64.8619,64.9585,48000.0
2024-05-30 09:45:00,67.26,67.26,67.03,67.1,31445.0,64.9779,64.9779,64.7557,64.8233,31445.0
2024-05-30 09:50:00,67.12,67.26,67.05,67.26,38354.0,64.8426,64.9779,64.775,64.9779,38354.0
2024-05-30 09:55:00,67.25,67.33,67.21,67.28,37190.0,64.9682,65.0455,64.9296,64.9972,37190.0
2024-05-30 10:00:00,67.27,67.39,67.26,67.39,58834.0,64.9875,65.1034,64.9779,65.1034,58834.0
2024-05-30 10:05:00,67.39,67.39,67.27,67.31,51509.0,65.1034,65.1034,64.9875,65.0262,51509.0
2024-05-30 10:10:00,67.29,67.35,67.21,67.22,70081.0,65.0068,65.0648,64.9296,64.9392,70081.0
2024-05-30 10:15:00,67.23,67.27,67.16,67.27,26850.0,64.9489,64.9875,64.8813,64.9875,26850.0
2024-05-30 10:20:00,67.28,67.36,67.23,67.32,38350.0,64.9972,65.0745,64.9489,65.0358,38350.0
2024-05-30 10:25:00,67.31,67.32,67.26,67.31,19201.0,65.0262,65.0358,64.9779,65.0262,19201.0
2024-05-30 10:30:00,67.3,67.36,67.19,67.34,29163.0,65.0165,65.0745,64.9102,65.0551,29163.0
2024-05-30 10:35:00,67.35,67.41,67.33,67.38,43272.0,65.0648,65.1228,65.0455,65.0938,43272.0
2024-05-30 10:40:00,67.4,67.4,67.33,67.35,37558.0,65.1131,65.1131,65.0455,65.0648,37558.0
2024-05-30 10:45:00,67.35,67.4,67.29,67.39,48267.0,65.0648,65.1131,65.0068,65.1034,48267.0
2024-05-30 10:50:00,67.39,67.48,67.36,67.47,59272.0,65.1034,65.1904,65.0745,65.1807,59272.0
2024-05-30 10:55:00,67.47,67.48,67.41,67.42,54479.0,65.1807,65.1904,65.1228,65.1324,54479.0
2024-05-30 11:00:00,67.42,67.48,67.4,67.41,37868.0,65.1324,65.1904,65.1131,65.1228,37868.0
2024-05-30 11:05:00,67.4,67.41,67.3,67.34,29441.0,65.1131,65.1228,65.0165,65.0551,29441.0
2024-05-30 11:10:00,67.33,67.36,67.28,67.33,51480.0,65.0455,65.0745,64.9972,65.0455,51480.0
2024-05-30 11:15:00,67.33,67.41,67.3,67.41,20978.0,65.0455,65.1228,65.0165,65.1228,20978.0
2024-05-30 11:20:00,67.41,67.44,67.33,67.4,64037.0,65.1228,65.1518,65.0455,65.1131,64037.0
2024-05-30 11:25:00,67.4,67.48,67.39,67.48,29169.0,65.1131,65.1904,65.1034,65.1904,29169.0
2024-05-30 11:30:00,67.49,67.53,67.45,67.48,24724.0,65.2001,65.2387,65.1614,65.1904,24724.0
2024-05-30 11:35:00,67.48,67.49,67.42,67.45,21199.0,65.1904,65.2001,65.1324,65.1614,21199.0
2024-05-30 11:40:00,67.46,67.48,67.43,67.47,23525.0,65.1711,65.1904,65.1421,65.1807,23525.0
2024-05-30 11:45:00,67.47,67.47,67.39,67.43,27169.0,65.1807,65.1807,65.1034,65.1421,27169.0
2024-05-30 11:50:00,67.43,67.46,67.38,67.41,17900.0,65.1421,65.1711,65.0938,65.1228,17900.0
2024-05-30 11:55:00,67.39,67.44,67.39,67.42,14767.0,65.1034,65.1518,65.1034,65.1324,14767.0
2024-05-30 12:00:00,67.42,67.43,67.39,67.4,18697.0,65.1324,65.1421,65.1034,65.1131,18697.0
2024-05-30 12:05:00,67.41,67.47,67.4,67.43,21473.0,65.1228,65.1807,65.1131,65.1421,21473.0
2024-05-30 12:10:00,67.44,67.44,67.39,67.43,31541.0,65.1518,65.1518,65.1034,65.1421,31541.0
2024-05-30 12:15:00,67.43,67.46,67.39,67.41,23573.0,65.1421,65.1711,65.1034,65.1228,23573.0
2024-05-30 12:20:00,67.41,67.44,67.36,67.44,23849.0,65.1228,65.1518,65.0745,65.1518,23849.0
2024-05-30 12:25:00,67.45,67.46,67.41,67.43,35810.0,65.1614,65.1711,65.1228,65.1421,35810.0
2024-05-30 12:30:00,67.43,67.46,67.41,67.44,34167.0,65.1421,65.1711,65.1228,65.1518,34167.0
2024-05-30 12:35:00,67.44,67.46,67.41,67.43,21876.0,65.1518,65.1711,65.1228,65.1421,21876.0
2024-05-30 12:40:00,67.42,67.44,67.35,67.36,21666.0,65.1324,65.1518,65.0648,65.0745,21666.0
2024-05-30 12:45:00,67.37,67.42,67.34,67.42,12236.0,65.0841,65.1324,65.0551,65.1324,12236.0
2024-05-30 12:50:00,67.42,67.45,67.41,67.42,30267.0,65.1324,65.1614,65.1228,65.1324,30267.0
2024-05-30 12:55:00,67.43,67.44,67.4,67.41,21806.0,65.1421,65.1518,65.1131,65.1228,21806.0
2024-05-30 13:00:00,67.42,67.44,67.38,67.39,86145.0,65.1324,65.1518,65.0938,65.1034,86145.0
2024-05-30 13:05:00,67.4,67.44,67.38,67.39,21527.0,65.1131,65.1518,65.0938,65.1034,21527.0
2024-05-30 13:10:00,67.39,67.43,67.36,67.36,19566.0,65.1034,65.1421,65.0745,65.0745,19566.0
2024-05-30 13:15:00,67.36,67.39,67.33,67.34,28466.0,65.0745,65.1034,65.0455,65.0551,28466.0
2024-05-30 13:20:00,67.34,67.37,67.33,67.36,17452.0,65.0551,65.0841,65.0455,65.0745,17452.0
2024-05-30 13:25:00,67.34,67.39,67.32,67.39,26313.0,65.0551,65.1034,65.0358,65.1034,26313.0
2024-05-30 13:30:00,67.38,67.39,67.32,67.33,24478.0,65.0938,65.1034,65.0358,65.0455,24478.0
2024-05-30 13:35:00,67.33,67.34,67.29,67.31,27023.0,65.0455,65.0551,65.0068,65.0262,27023.0
2024-05-30 13:40:00,67.31,67.34,67.28,67.33,30404.0,65.0262,65.0551,64.9972,65.0455,30404.0
2024-05-30 13:45:00,67.33,67.38,67.32,67.35,22630.0,65.0455,65.0938,65.0358,65.0648,22630.0
2024-05-30 13:50:00,67.35,67.37,67.31,67.37,25277.0,65.0648,65.0841,65.0262,65.0841,25277.0
2024-05-30 13:55:00,67.36,67.44,67.33,67.43,27066.0,65.0745,65.1518,65.0455,65.1421,27066.0
2024-05-30 14:00:00,67.44,67.46,67.42,67.43,32916.0,65.1518,65.1711,65.1324,65.1421,32916.0
2024-05-30 14:05:00,67.43,67.47,67.41,67.46,26202.0,65.1421,65.1807,65.1228,65.1711,26202.0
2024-05-30 14:10:00,67.46,67.51,67.46,67.5,31376.0,65.1711,65.2194,65.1711,65.2097,31376.0
2024-05-30 14:15:00,67.5,67.5,67.44,67.47,64566.0,65.2097,65.2097,65.1518,65.1807,64566.0
2024-05-30 14:20:00,67.47,67.49,67.4,67.42,32693.0,65.1807,65.2001,65.1131,65.1324,32693.0
2024-05-30 14:25:00,67.42,67.47,67.37,67.45,18301.0,65.1324,65.1807,65.0841,65.1614,18301.0
2024-05-30 14:30:00,67.45,67.5,67.44,67.5,38476.0,65.1614,65.2097,65.1518,65.2097,38476.0
2024-05-30 14:35:00,67.5,67.51,67.44,67.46,31632.0,65.2097,65.2194,65.1518,65.1711,31632.0
2024-05-30 14:40:00,67.45,67.49,67.43,67.49,24644.0,65.1614,65.2001,65.1421,65.2001,24644.0
2024-05-30 14:45:00,67.48,67.54,67.48,67.54,16133.0,65.1904,65.2484,65.1904,65.2484,16133.0
2024-05-30 14:50:00,67.53,67.59,67.53,67.56,22090.0,65.2387,65.2967,65.2387,65.2677,22090.0
2024-05-30 14:55:00,67.57,67.6,67.56,67.59,21994.0,65.2773,65.3063,65.2677,65.2967,21994.0
2024-05-30 15:00:00,67.59,67.6,67.54,67.57,28582.0,65.2967,65.3063,65.2484,65.2773,28582.0
2024-05-30 15:05:00,67.57,67.58,67.53,67.53,23721.0,65.2773,65.287,65.2387,65.2387,23721.0
2024-05-30 15:10:00,67.53,67.61,67.51,67.6,34182.0,65.2387,65.316,65.2194,65.3063,34182.0
2024-05-30 15:15:00,67.61,67.63,67.58,67.59,33849.0,65.316,65.3353,65.287,65.2967,33849.0
2024-05-30 15:20:00,67.59,67.66,67.58,67.62,62644.0,65.2967,65.3643,65.287,65.3256,62644.0
2024-05-30 15:25:00,67.62,67.65,67.57,67.63,34356.0,65.3256,65.3546,65.2773,65.3353,34356.0
2024-05-30 15:30:00,67.63,67.67,67.63,67.66,41738.0,65.3353,65.3739,65.3353,65.3643,41738.0
2024-05-30 15:35:00,67.67,67.67,67.6,67.66,61227.0,65.3739,65.3739,65.3063,65.3643,61227.0
2024-05-30 15:40:00,67.66,67.71,67.64,67.65,80447.0,65.3643,65.4126,65.345,65.3546,80447.0
2024-05-30 15:45:00,67.65,67.72,67.62,67.69,90132.0,65.3546,65.4223,65.3256,65.3933,90132.0
2024-05-30 15:50:00,67.7,67.84,67.65,67.82,229962.0,65.4029,65.5382,65.3546,65.5189,229962.0
2024-05-30 15:55:00,67.82,67.94,67.82,67.89,561707.0,65.5189,65.6348,65.5189,65.5865,561707.0
2024-05-31 09:30:00,67.55,67.77,67.33,67.75,162058.0,65.258,65.4706,65.0455,65.4512,162058.0
2024-05-31 09:35:00,67.74,67.85,67.66,67.71,34873.0,65.4416,65.5478,65.3643,65.4126,34873.0
2024-05-31 09:40:00,67.7,67.86,67.69,67.84,25554.0,65.4029,65.5575,65.3933,65.5382,25554.0
2024-05-31 09:45:00,67.84,67.9,67.56,67.63,28102.0,65.5382,65.5961,65.2677,65.3353,28102.0
2024-05-31 09:50:00,67.6,67.86,67.58,67.79,37471.0,65.3063,65.5575,65.287,65.4899,37471.0
2024-05-31 09:55:00,67.78,67.83,67.72,67.75,29232.0,65.4802,65.5285,65.4223,65.4512,29232.0
2024-05-31 10:00:00,67.75,67.86,67.7,67.71,45971.0,65.4512,65.5575,65.4029,65.4126,45971.0
2024-05-31 10:05:00,67.72,67.75,67.65,67.68,25361.0,65.4223,65.4512,65.3546,65.3836,25361.0
2024-05-31 10:10:00,67.67,67.72,67.62,67.62,17905.0,65.3739,65.4223,65.3256,65.3256,17905.0
2024-05-31 10:15:00,67.63,67.82,67.63,67.81,41393.0,65.3353,65.5189,65.3353,65.5092,41393.0
2024-05-31 10:20:00,67.83,68.1,67.79,68.09,32971.0,65.5285,65.7894,65.4899,65.7797,32971.0
2024-05-31 10:25:00,68.1,68.14,67.86,67.87,80741.0,65.7894,65.828,65.5575,65.5672,80741.0
2024-05-31 10:30:00,67.88,68.03,67.82,67.94,97610.0,65.5768,65.7217,65.5189,65.6348,97610.0
2024-05-31 10:35:00,67.93,67.97,67.84,67.96,33731.0,65.6251,65.6638,65.5382,65.6541,33731.0
2024-05-31 10:40:00,67.97,68.0,67.87,67.99,52919.0,65.6638,65.6928,65.5672,65.6831,52919.0
2024-05-31 10:45:00,67.99,68.08,67.97,67.99,55598.0,65.6831,65.77,65.6638,65.6831,55598.0
2024-05-31 10:50:00,67.98,68.05,67.97,68.02,38036.0,65.6734,65.7411,65.6638,65.7121,38036.0
2024-05-31 10:55:00,68.02,68.02,67.87,67.93,82050.0,65.7121,65.7121,65.5672,65.6251,82050.0
2024-05-31 11:00:00,67.94,67.97,67.85,67.87,100993.0,65.6348,65.6638,65.5478,65.5672,100993.0
2024-05-31 11:05:00,67.87,67.92,67.84,67.84,48430.0,65.5672,65.6155,65.5382,65.5382,48430.0
2024-05-31 11:10:00,67.84,68.02,67.79,68.0,65086.0,65.5382,65.7121,65.4899,65.6928,65086.0
2024-05-31 11:15:00,68.0,68.0,67.84,67.86,31488.0,65.6928,65.6928,65.5382,65.5575,31488.0
2024-05-31 11:20:00,67.86,67.92,67.84,67.84,41114.0,65.5575,65.6155,65.5382,65.5382,41114.0
2024-05-31 11:25:00,67.84,67.89,67.8,67.84,33008.0,65.5382,65.5865,65.4995,65.5382,33008.0
2024-05-31 11:30:00,67.84,67.92,67.76,67.77,57857.0,65.5382,65.6155,65.4609,65.4706,57857.0
2024-05-31 11:35:00,67.76,67.76,67.59,67.63,155402.0,65.4609,65.4609,65.2967,65.3353,155402.0
2024-05-31 11:40:00,67.64,67.67,67.55,67.63,46258.0,65.345,65.3739,65.258,65.3353,46258.0
2024-05-31 11:45:00,67.63,67.63,67.54,67.57,37998.0,65.3353,65.3353,65.2484,65.2773,37998.0
2024-05-31 11:50:00,67.58,67.62,67.54,67.59,46213.0,65.287,65.3256,65.2484,65.2967,46213.0
2024-05-31 11:55:00,67.59,67.65,67.53,67.63,34762.0,65.2967,65.3546,65.2387,65.3353,34762.0
2024-05-31 12:00:00,67.63,67.65,67.58,67.65,38971.0,65.3353,65.3546,65.287,65.3546,38971.0
2024-05-31 12:05:00,67.65,67.76,67.64,67.73,38377.0,65.3546,65.4609,65.345,65.4319,38377.0
2024-05-31 12:10:00,67.73,67.74,67.66,67.73,31465.0,65.4319,65.4416,65.3643,65.4319,31465.0
2024-05-31 12:15:00,67.73,67.79,67.7,67.78,27345.0,65.4319,65.4899,65.4029,65.4802,27345.0
2024-05-31 12:20:00,67.78,67.84,67.78,67.83,20175.0,65.4802,65.5382,65.4802,65.5285,20175.0
2024-05-31 12:25:00,67.82,67.86,67.81,67.84,21371.0,65.5189,65.5575,65.5092,65.5382,21371.0
2024-05-31 12:30:00,67.83,67.84,67.81,67.84,13751.0,65.5285,65.5382,65.5092,65.5382,13751.0
2024-05-31 12:35:00,67.84,67.87,67.83,67.87,24340.0,65.5382,65.5672,65.5285,65.5672,24340.0
2024-05-31 12:40:00,67.88,67.89,67.74,67.77,25971.0,65.5768,65.5865,65.4416,65.4706,25971.0
2024-05-31 12:45:00,67.78,67.86,67.77,67.84,18490.0,65.4802,65.5575,65.4706,65.5382,18490.0
2024-05-31 12:50:00,67.84,67.88,67.82,67.86,16067.0,65.5382,65.5768,65.5189,65.5575,16067.0
2024-05-31 12:55:00,67.86,67.91,67.85,67.9,11103.0,65.5575,65.6058,65.5478,65.5961,11103.0
2024-05-31 13:00:00,67.9,67.91,67.83,67.87,35339.0,65.5961,65.6058,65.5285,65.5672,35339.0
2024-05-31 13:05:00,67.88,67.96,67.87,67.92,10766.0,65.5768,65.6541,65.5672,65.6155,10766.0
2024-05-31 13:10:00,67.91,67.92,67.81,67.84,23723.0,65.6058,65.6155,65.5092,65.5382,23723.0
2024-05-31 13:15:00,67.85,67.9,67.83,67.9,22624.0,65.5478,65.5961,65.5285,65.5961,22624.0
2024-05-31 13:20:00,67.9,67.93,67.88,67.89,19037.0,65.5961,65.6251,65.5768,65.5865,19037.0
2024-05-31 13:25:00,67.89,67.93,67.85,67.91,19733.0,65.5865,65.6251,65.5478,65.6058,19733.0
2024-05-31 13:30:00,67.91,67.95,67.91,67.94,10027.0,65.6058,65.6444,65.6058,65.6348,10027.0
2024-05-31 13:35:00,67.95,67.96,67.87,67.9,15930.0,65.6444,65.6541,65.5672,65.5961,15930.0
2024-05-31 13:40:00,67.9,67.91,67.87,67.91,10689.0,65.5961,65.6058,65.5672,65.6058,10689.0
2024-05-31 13:45:00,67.91,67.92,67.88,67.92,22604.0,65.6058,65.6155,65.5768,65.6155,22604.0
2024-05-31 13:50:00,67.92,67.95,67.9,67.92,15075.0,65.6155,65.6444,65.5961,65.6155,15075.0
2024-05-31 13:55:00,67.93,68.03,67.93,68.0,20278.0,65.6251,65.7217,65.6251,65.6928,20278.0
2024-05-31 14:00:00,68.01,68.04,68.0,68.02,17405.0,65.7024,65.7314,65.6928,65.7121,17405.0
2024-05-31 14:05:00,68.02,68.08,68.01,68.08,22486.0,65.7121,65.77,65.7024,65.77,22486.0
2024-05-31 14:10:00,68.08,68.09,68.01,68.02,21548.0,65.77,65.7797,65.7024,65.7121,21548.0
2024-05-31 14:15:00,68.02,68.1,68.02,68.1,20426.0,65.7121,65.7894,65.7121,65.7894,20426.0
2024-05-31 14:20:00,68.09,68.1,68.05,68.06,19226.0,65.7797,65.7894,65.7411,65.7507,19226.0
2024-05-31 14:25:00,68.06,68.09,68.02,68.05,34146.0,65.7507,65.7797,65.7121,65.7411,34146.0
2024-05-31 14:30:00,68.05,68.09,68.05,68.05,20798.0,65.7411,65.7797,65.7411,65.7411,20798.0
2024-05-31 14:35:00,68.04,68.07,68.01,68.02,25326.0,65.7314,65.7604,65.7024,65.7121,25326.0
2024-05-31 14:40:00,68.02,68.09,68.01,68.09,45167.0,65.7121,65.7797,65.7024,65.7797,45167.0
2024-05-31 14:45:00,68.09,68.14,68.08,68.09,24327.0,65.7797,65.828,65.77,65.7797,24327.0
2024-05-31 14:50:00,68.09,68.14,68.08,68.09,21832.0,65.7797,65.828,65.77,65.7797,21832.0
2024-05-31 14:55:00,68.09,68.13,68.07,68.09,37561.0,65.7797,65.8183,65.7604,65.7797,37561.0
2024-05-31 15:00:00,68.09,68.11,68.05,68.07,32392.0,65.7797,65.799,65.7411,65.7604,32392.0
2024-05-31 15:05:00,68.07,68.08,68.03,68.05,37308.0,65.7604,65.77,65.7217,65.7411,37308.0
2024-05-31 15:10:00,68.06,68.07,68.03,68.06,44820.0,65.7507,65.7604,65.7217,65.7507,44820.0
2024-05-31 15:15:00,68.06,68.09,68.03,68.06,34513.0,65.7507,65.7797,65.7217,65.7507,34513.0
2024-05-31 15:20:00,68.06,68.11,68.06,68.11,31806.0,65.7507,65.799,65.7507,65.799,31806.0
2024-05-31 15:25:00,68.11,68.15,68.08,68.09,47278.0,65.799,65.8377,65.77,65.7797,47278.0
2024-05-31 15:30:00,68.09,68.15,68.07,68.1,50576.0,65.7797,65.8377,65.7604,65.7894,50576.0
2024-05-31 15:35:00,68.11,68.13,68.06,68.11,53387.0,65.799,65.8183,65.7507,65.799,53387.0
2024-05-31 15:40:00,68.11,68.19,68.09,68.17,95571.0,65.799,65.8763,65.7797,65.857,95571.0
2024-05-31 15:45:00,68.17,68.22,68.16,68.19,108311.0,65.857,65.9053,65.8473,65.8763,108311.0
2024-05-31 15:50:00,68.19,68.49,68.18,68.47,269623.0,65.8763,66.1661,65.8666,66.1468,269623.0
2024-05-31 15:55:00,68.46,68.55,68.42,68.52,362125.0,66.1371,66.2241,66.0985,66.1951,362125.0
2024-06-03 09:30:00,68.31,68.32,68.11,68.19,113390.0,65.9922,66.0019,65.799,65.8763,113390.0
2024-06-03 09:35:00,68.19,68.42,67.97,68.03,47513.0,65.8763,66.0985,65.6638,65.7217,47513.0
2024-06-03 09:40:00,68.03,68.25,67.97,68.22,59271.0,65.7217,65.9343,65.6638,65.9053,59271.0
2024-06-03 09:45:00,68.24,68.31,68.04,68.12,40348.0,65.9246,65.9922,65.7314,65.8087,40348.0
2024-06-03 09:50:00,68.13,68.38,68.12,68.24,39036.0,65.8183,66.0599,65.8087,65.9246,39036.0
2024-06-03 09:55:00,68.23,68.3,68.06,68.08,41856.0,65.9149,65.9826,65.7507,65.77,41856.0
2024-06-03 10:00:00,68.09,68.2,67.95,67.98,77354.0,65.7797,65.886,65.6444,65.6734,77354.0
2024-06-03 10:05:00,67.98,68.31,67.97,68.29,71795.0,65.6734,65.9922,65.6638,65.9729,71795.0
2024-06-03 10:10:00,68.31,68.37,68.25,68.27,25476.0,65.9922,66.0502,65.9343,65.9536,25476.0
2024-06-03 10:15:00,68.28,68.33,68.19,68.26,29419.0,65.9632,66.0116,65.8763,65.9439,29419.0
2024-06-03 10:20:00,68.27,68.35,68.24,68.35,16207.0,65.9536,66.0309,65.9246,66.0309,16207.0
2024-06-03 10:25:00,68.36,68.37,68.2,68.22,20657.0,66.0405,66.0502,65.886,65.9053,20657.0
2024-06-03 10:30:00,68.21,68.24,68.13,68.16,34836.0,65.8956,65.9246,65.8183,65.8473,34836.0
2024-06-03 10:35:00,68.16,68.18,68.01,68.06,42229.0,65.8473,65.8666,65.7024,65.7507,42229.0
2024-06-03 10:40:00,68.06,68.07,67.89,67.95,63104.0,65.7507,65.7604,65.5865,65.6444,63104.0
2024-06-03 10:45:00,67.95,67.99,67.8,67.83,38457.0,65.6444,65.6831,65.4995,65.5285,38457.0
2024-06-03 10:50:00,67.84,67.92,67.81,67.81,24130.0,65.5382,65.6155,65.5092,65.5092,24130.0
2024-06-03 10:55:00,67.79,67.79,67.61,67.69,64424.0,65.4899,65.4899,65.316,65.3933,64424.0
2024-06-03 11:00:00,67.7,67.83,67.7,67.79,34545.0,65.4029,65.5285,65.4029,65.4899,34545.0
2024-06-03 11:05:00,67.79,67.82,67.73,67.82,29886.0,65.4899,65.5189,65.4319,65.5189,29886.0
2024-06-03 11:10:00,67.8,67.82,67.74,67.76,25209.0,65.4995,65.5189,65.4416,65.4609,25209.0
2024-06-03 11:15:00,67.76,67.76,67.64,67.69,40366.0,65.4609,65.4609,65.345,65.3933,40366.0
2024-06-03 11:20:00,67.69,67.73,67.62,67.62,38127.0,65.3933,65.4319,65.3256,65.3256,38127.0
2024-06-03 11:25:00,67.61,67.66,67.56,67.64,79594.0,65.316,65.3643,65.2677,65.345,79594.0
2024-06-03 11:30:00,67.64,67.65,67.58,67.62,37554.0,65.345,65.3546,65.287,65.3256,37554.0
2024-06-03 11:35:00,67.62,67.66,67.59,67.63,63669.0,65.3256,65.3643,65.2967,65.3353,63669.0
2024-06-03 11:40:00,67.64,67.64,67.49,67.5,45407.0,65.345,65.345,65.2001,65.2097,45407.0
2024-06-03 11:45:00,67.5,67.57,67.48,67.56,45957.0,65.2097,65.2773,65.1904,65.2677,45957.0
2024-06-03 11:50:00,67.56,67.64,67.54,67.64,47981.0,65.2677,65.345,65.2484,65.345,47981.0
2024-06-03 11:55:00,67.64,67.66,67.55,67.59,33922.0,65.345,65.3643,65.258,65.2967,33922.0
2024-06-03 12:00:00,67.59,67.72,67.57,67.67,25024.0,65.2967,65.4223,65.2773,65.3739,25024.0
2024-06-03 12:05:00,67.67,67.74,67.62,67.73,35541.0,65.3739,65.4416,65.3256,65.4319,35541.0
2024-06-03 12:10:00,67.75,67.77,67.63,67.65,30581.0,65.4512,65.4706,65.3353,65.3546,30581.0
2024-06-03 12:15:00,67.65,67.67,67.59,67.66,27193.0,65.3546,65.3739,65.2967,65.3643,27193.0
2024-06-03 12:20:00,67.67,67.68,67.58,67.62,23681.0,65.3739,65.3836,65.287,65.3256,23681.0
2024-06-03 12:25:00,67.63,67.66,67.59,67.62,26869.0,65.3353,65.3643,65.2967,65.3256,26869.0
2024-06-03 12:30:00,67.61,67.63,67.52,67.53,21639.0,65.316,65.3353,65.229,65.2387,21639.0
2024-06-03 12:35:00,67.53,67.59,67.47,67.48,29569.0,65.2387,65.2967,65.1807,65.1904,29569.0
2024-06-03 12:40:00,67.48,67.5,67.43,67.45,46854.0,65.1904,65.2097,65.1421,65.1614,46854.0
2024-06-03 12:45:00,67.44,67.46,67.36,67.4,24702.0,65.1518,65.1711,65.0745,65.1131,24702.0
2024-06-03 12:50:00,67.4,67.45,67.37,67.42,23498.0,65.1131,65.1614,65.0841,65.1324,23498.0
2024-06-03 12:55:00,67.41,67.44,67.35,67.36,15807.0,65.1228,65.1518,65.0648,65.0745,15807.0
2024-06-03 13:00:00,67.36,67.39,67.32,67.33,19319.0,65.0745,65.1034,65.0358,65.0455,19319.0
2024-06-03 13:05:00,67.34,67.36,67.29,67.35,16898.0,65.0551,65.0745,65.0068,65.0648,16898.0
2024-06-03 13:10:00,67.36,67.42,67.34,67.42,19558.0,65.0745,65.1324,65.0551,65.1324,19558.0
2024-06-03 13:15:00,67.42,67.51,67.4,67.5,42993.0,65.1324,65.2194,65.1131,65.2097,42993.0
2024-06-03 13:20:00,67.5,67.54,67.5,67.51,20952.0,65.2097,65.2484,65.2097,65.2194,20952.0
2024-06-03 13:25:00,67.52,67.56,67.46,67.46,16113.0,65.229,65.2677,65.1711,65.1711,16113.0
2024-06-03 13:30:00,67.46,67.56,67.46,67.56,25256.0,65.1711,65.2677,65.1711,65.2677,25256.0
2024-06-03 13:35:00,67.56,67.56,67.5,67.51,15366.0,65.2677,65.2677,65.2097,65.2194,15366.0
2024-06-03 13:40:00,67.5,67.53,67.49,67.5,16511.0,65.2097,65.2387,65.2001,65.2097,16511.0
2024-06-03 13:45:00,67.5,67.54,67.47,67.47,16691.0,65.2097,65.2484,65.1807,65.1807,16691.0
2024-06-03 13:50:00,67.48,67.49,67.41,67.42,19017.0,65.1904,65.2001,65.1228,65.1324,19017.0
2024-06-03 13:55:00,67.42,67.47,67.42,67.45,19944.0,65.1324,65.1807,65.1324,65.1614,19944.0
2024-06-03 14:00:00,67.45,67.5,67.4,67.49,26777.0,65.1614,65.2097,65.1131,65.2001,26777.0
2024-06-03 14:05:00,67.48,67.52,67.42,67.44,13504.0,65.1904,65.229,65.1324,65.1518,13504.0
2024-06-03 14:10:00,67.45,67.49,67.37,67.41,24363.0,65.1614,65.2001,65.0841,65.1228,24363.0
2024-06-03 14:15:00,67.4,67.48,67.4,67.47,27622.0,65.1131,65.1904,65.1131,65.1807,27622.0
2024-06-03 14:20:00,67.47,67.49,67.44,67.47,18068.0,65.1807,65.2001,65.1518,65.1807,18068.0
2024-06-03 14:25:00,67.48,67.48,67.4,67.41,16219.0,65.1904,65.1904,65.1131,65.1228,16219.0
2024-06-03 14:30:00,67.41,67.43,67.38,67.39,19387.0,65.1228,65.1421,65.0938,65.1034,19387.0
2024-06-03 14:35:00,67.38,67.41,67.36,67.41,20535.0,65.0938,65.1228,65.0745,65.1228,20535.0
2024-06-03 14:40:00,67.41,67.47,67.4,67.41,21553.0,65.1228,65.1807,65.1131,65.1228,21553.0
2024-06-03 14:45:00,67.42,67.46,67.41,67.44,28122.0,65.1324,65.1711,65.1228,65.1518,28122.0
2024-06-03 14:50:00,67.43,67.45,67.37,67.37,21040.0,65.1421,65.1614,65.0841,65.0841,21040.0
2024-06-03 14:55:00,67.37,67.41,67.35,67.36,22657.0,65.0841,65.1228,65.0648,65.0745,22657.0
2024-06-03 15:00:00,67.36,67.42,67.35,67.41,18976.0,65.0745,65.1324,65.0648,65.1228,18976.0
2024-06-03 15:05:00,67.41,67.44,67.39,67.39,28340.0,65.1228,65.1518,65.1034,65.1034,28340.0
2024-06-03 15:10:00,67.39,67.43,67.36,67.4,21620.0,65.1034,65.1421,65.0745,65.1131,21620.0
2024-06-03 15:15:00,67.4,67.41,67.35,67.37,36841.0,65.1131,65.1228,65.0648,65.0841,36841.0
2024-06-03 15:20:00,67.38,67.4,67.33,67.36,23758.0,65.0938,65.1131,65.0455,65.0745,23758.0
2024-06-03 15:25:00,67.36,67.38,67.28,67.28,39122.0,65.0745,65.0938,64.9972,64.9972,39122.0
2024-06-03 15:30:00,67.28,67.32,67.21,67.3,64823.0,64.9972,65.0358,64.9296,65.0165,64823.0
2024-06-03 15:35:00,67.3,67.31,67.24,67.27,36731.0,65.0165,65.0262,64.9585,64.9875,36731.0
2024-06-03 15:40:00,67.27,67.35,67.27,67.31,49854.0,64.9875,65.0648,64.9875,65.0262,49854.0
2024-06-03 15:45:00,67.31,67.38,67.29,67.38,60486.0,65.0262,65.0938,65.0068,65.0938,60486.0
2024-06-03 15:50:00,67.37,67.4,67.25,67.26,212041.0,65.0841,65.1131,64.9682,64.9779,212041.0
2024-06-03 15:55:00,67.26,67.35,67.24,67.35,305975.0,64.9779,65.0648,64.9585,65.0648,305975.0
2024-06-04 09:30:00,67.43,67.47,66.93,67.17,166325.0,65.1421,65.1807,64.6591,64.8909,166325.0
2024-06-04 09:35:00,67.17,67.4,67.17,67.18,96574.0,64.8909,65.1131,64.8909,64.9006,96574.0
2024-06-04 09:40:00,67.19,67.33,67.05,67.31,39128.0,64.9102,65.0455,64.775,65.0262,39128.0
2024-06-04 09:45:00,67.3,67.37,67.15,67.18,34195.0,65.0165,65.0841,64.8716,64.9006,34195.0
2024-06-04 09:50:00,67.17,67.26,67.08,67.26,29614.0,64.8909,64.9779,64.804,64.9779,29614.0
2024-06-04 09:55:00,67.27,67.37,67.25,67.37,67603.0,64.9875,65.0841,64.9682,65.0841,67603.0
2024-06-04 10:00:00,67.37,67.44,67.24,67.33,35795.0,65.0841,65.1518,64.9585,65.0455,35795.0
2024-06-04 10:05:00,67.3,67.32,67.22,67.3,18922.0,65.0165,65.0358,64.9392,65.0165,18922.0
2024-06-04 10:10:00,67.3,67.33,67.22,67.3,22065.0,65.0165,65.0455,64.9392,65.0165,22065.0
2024-06-04 10:15:00,67.3,67.55,67.3,67.47,105173.0,65.0165,65.258,65.0165,65.1807,105173.0
2024-06-04 10:20:00,67.47,67.59,67.47,67.57,44994.0,65.1807,65.2967,65.1807,65.2773,44994.0
2024-06-04 10:25:00,67.56,67.65,67.52,67.58,30182.0,65.2677,65.3546,65.229,65.287,30182.0
2024-06-04 10:30:00,67.59,67.61,67.54,67.57,27274.0,65.2967,65.316,65.2484,65.2773,27274.0
2024-06-04 10:35:00,67.59,67.6,67.51,67.59,18667.0,65.2967,65.3063,65.2194,65.2967,18667.0
2024-06-04 10:40:00,67.59,67.65,67.59,67.64,23189.0,65.2967,65.3546,65.2967,65.345,23189.0
2024-06-04 10:45:00,67.65,67.69,67.59,67.64,18511.0,65.3546,65.3933,65.2967,65.345,18511.0
2024-06-04 10:50:00,67.65,67.66,67.5,67.51,21211.0,65.3546,65.3643,65.2097,65.2194,21211.0
2024-06-04 10:55:00,67.51,67.53,67.48,67.51,23511.0,65.2194,65.2387,65.1904,65.2194,23511.0
2024-06-04 11:00:00,67.5,67.61,67.5,67.6,65272.0,65.2097,65.316,65.2097,65.3063,65272.0
2024-06-04 11:05:00,67.59,67.7,67.58,67.7,64545.0,65.2967,65.4029,65.287,65.4029,64545.0
2024-06-04 11:10:00,67.71,67.72,67.61,67.64,24397.0,65.4126,65.4223,65.316,65.345,24397.0
2024-06-04 11:15:00,67.66,67.72,67.65,67.7,12830.0,65.3643,65.4223,65.3546,65.4029,12830.0
2024-06-04 11:20:00,67.73,67.78,67.71,67.71,15235.0,65.4319,65.4802,65.4126,65.4126,15235.0
2024-06-04 11:25:00,67.73,67.74,67.68,67.71,14282.0,65.4319,65.4416,65.3836,65.4126,14282.0
2024-06-04 11:30:00,67.71,67.71,67.64,67.7,25125.0,65.4126,65.4126,65.345,65.4029,25125.0
2024-06-04 11:35:00,67.67,67.73,67.66,67.71,23376.0,65.3739,65.4319,65.3643,65.4126,23376.0
2024-06-04 11:40:00,67.71,67.73,67.67,67.7,8816.0,65.4126,65.4319,65.3739,65.4029,8816.0
2024-06-04 11:45:00,67.7,67.72,67.67,67.69,9677.0,65.4029,65.4223,65.3739,65.3933,9677.0
2024-06-04 11:50:00,67.69,67.79,67.67,67.76,13955.0,65.3933,65.4899,65.3739,65.4609,13955.0
2024-06-04 11:55:00,67.76,67.76,67.7,67.7,20217.0,65.4609,65.4609,65.4029,65.4029,20217.0
2024-06-04 12:00:00,67.71,67.8,67.71,67.78,49754.0,65.4126,65.4995,65.4126,65.4802,49754.0
2024-06-04 12:05:00,67.78,67.79,67.72,67.74,17838.0,65.4802,65.4899,65.4223,65.4416,17838.0
2024-06-04 12:10:00,67.73,67.75,67.71,67.72,11727.0,65.4319,65.4512,65.4126,65.4223,11727.0
2024-06-04 12:15:00,67.71,67.78,67.71,67.78,17717.0,65.4126,65.4802,65.4126,65.4802,17717.0
2024-06-04 12:20:00,67.78,67.81,67.72,67.73,15844.0,65.4802,65.5092,65.4223,65.4319,15844.0
2024-06-04 12:25:00,67.73,67.82,67.72,67.81,20499.0,65.4319,65.5189,65.4223,65.5092,20499.0
2024-06-04 12:30:00,67.81,67.99,67.8,67.99,30533.0,65.5092,65.6831,65.4995,65.6831,30533.0
2024-06-04 12:35:00,67.99,68.07,67.99,68.06,33940.0,65.6831,65.7604,65.6831,65.7507,33940.0
2024-06-04 12:40:00,68.07,68.12,68.04,68.11,26976.0,65.7604,65.8087,65.7314,65.799,26976.0
2024-06-04 12:45:00,68.12,68.18,68.11,68.17,17563.0,65.8087,65.8666,65.799,65.857,17563.0
2024-06-04 12:50:00,68.17,68.18,68.12,68.17,25192.0,65.857,65.8666,65.8087,65.857,25192.0
2024-06-04 12:55:00,68.17,68.23,68.14,68.17,24642.0,65.857,65.9149,65.828,65.857,24642.0
2024-06-04 13:00:00,68.17,68.19,68.1,68.11,39431.0,65.857,65.8763,65.7894,65.799,39431.0
2024-06-04 13:05:00,68.12,68.19,68.09,68.19,38593.0,65.8087,65.8763,65.7797,65.8763,38593.0
2024-06-04 13:10:00,68.19,68.24,68.18,68.23,28322.0,65.8763,65.9246,65.8666,65.9149,28322.0
2024-06-04 13:15:00,68.24,68.32,68.11,68.31,131657.0,65.9246,66.0019,65.799,65.9922,131657.0
2024-06-04 13:20:00,68.32,68.39,68.3,68.31,16917.0,66.0019,66.0695,65.9826,65.9922,16917.0
2024-06-04 13:25:00,68.31,68.32,68.25,68.3,55351.0,65.9922,66.0019,65.9343,65.9826,55351.0
2024-06-04 13:30:00,68.3,68.33,68.18,68.21,22592.0,65.9826,66.0116,65.8666,65.8956,22592.0
2024-06-04 13:35:00,68.2,68.26,68.18,68.26,26189.0,65.886,65.9439,65.8666,65.9439,26189.0
2024-06-04 13:40:00,68.27,68.31,68.25,68.3,18966.0,65.9536,65.9922,65.9343,65.9826,18966.0
2024-06-04 13:45:00,68.3,68.31,68.22,68.26,20342.0,65.9826,65.9922,65.9053,65.9439,20342.0
2024-06-04 13:50:00,68.26,68.34,68.25,68.33,26850.0,65.9439,66.0212,65.9343,66.0116,26850.0
2024-06-04 13:55:00,68.33,68.33,68.27,68.31,12769.0,66.0116,66.0116,65.9536,65.9922,12769.0
2024-06-04 14:00:00,68.31,68.33,68.27,68.3,21584.0,65.9922,66.0116,65.9536,65.9826,21584.0
2024-06-04 14:05:00,68.29,68.29,68.22,68.25,19572.0,65.9729,65.9729,65.9053,65.9343,19572.0
2024-06-04 14:10:00,68.24,68.24,68.17,68.19,16315.0,65.9246,65.9246,65.857,65.8763,16315.0
2024-06-04 14:15:00,68.2,68.3,68.2,68.28,30829.0,65.886,65.9826,65.886,65.9632,30829.0
2024-06-04 14:20:00,68.28,68.37,68.26,68.35,26777.0,65.9632,66.0502,65.9439,66.0309,26777.0
2024-06-04 14:25:00,68.35,68.42,68.31,68.42,17756.0,66.0309,66.0985,65.9922,66.0985,17756.0
2024-06-04 14:30:00,68.42,68.45,68.33,68.34,24471.0,66.0985,66.1275,66.0116,66.0212,24471.0
2024-06-04 14:35:00,68.34,68.37,68.33,68.37,28773.0,66.0212,66.0502,66.0116,66.0502,28773.0
2024-06-04 14:40:00,68.37,68.4,68.33,68.39,28684.0,66.0502,66.0792,66.0116,66.0695,28684.0
2024-06-04 14:45:00,68.38,68.41,68.31,68.31,18394.0,66.0599,66.0888,65.9922,65.9922,18394.0
2024-06-04 14:50:00,68.31,68.32,68.28,68.3,21996.0,65.9922,66.0019,65.9632,65.9826,21996.0
2024-06-04 14:55:00,68.29,68.3,68.22,68.23,14601.0,65.9729,65.9826,65.9053,65.9149,14601.0
2024-06-04 15:00:00,68.22,68.26,68.11,68.11,28714.0,65.9053,65.9439,65.799,65.799,28714.0
2024-06-04 15:05:00,68.11,68.19,68.1,68.16,32823.0,65.799,65.8763,65.7894,65.8473,32823.0
2024-06-04 15:10:00,68.17,68.19,68.15,68.16,18503.0,65.857,65.8763,65.8377,65.8473,18503.0
2024-06-04 15:15:00,68.15,68.17,68.09,68.09,25043.0,65.8377,65.857,65.7797,65.7797,25043.0
2024-06-04 15:20:00,68.09,68.13,68.09,68.09,42672.0,65.7797,65.8183,65.7797,65.7797,42672.0
2024-06-04 15:25:00,68.09,68.11,68.05,68.06,30059.0,65.7797,65.799,65.7411,65.7507,30059.0
2024-06-04 15:30:00,68.05,68.05,67.99,68.02,31151.0,65.7411,65.7411,65.6831,65.7121,31151.0
2024-06-04 15:35:00,68.02,68.06,68.0,68.03,39558.0,65.7121,65.7507,65.6928,65.7217,39558.0
2024-06-04 15:40:00,68.03,68.11,68.03,68.11,46793.0,65.7217,65.799,65.7217,65.799,46793.0
2024-06-04 15:45:00,68.11,68.11,68.05,68.08,43971.0,65.799,65.799,65.7411,65.77,43971.0
2024-06-04 15:50:00,68.07,68.21,68.06,68.19,139882.0,65.7604,65.8956,65.7507,65.8763,139882.0
2024-06-04 15:55:00,68.19,68.21,68.02,68.09,459716.0,65.8763,65.8956,65.7121,65.7797,459716.0
2024-06-05 09:30:00,67.86,68.25,67.69,67.79,94622.0,65.5575,65.9343,65.3933,65.4899,94622.0
2024-06-05 09:35:00,67.76,67.82,67.5,67.64,38340.0,65.4609,65.5189,65.2097,65.345,38340.0
2024-06-05 09:40:00,67.66,67.68,67.44,67.46,27427.0,65.3643,65.3836,65.1518,65.1711,27427.0
2024-06-05 09:45:00,67.43,67.5,67.3,67.3,55344.0,65.1421,65.2097,65.0165,65.0165,55344.0
2024-06-05 09:50:00,67.3,67.37,67.23,67.25,20021.0,65.0165,65.0841,64.9489,64.9682,20021.0
2024-06-05 09:55:00,67.26,67.31,67.19,67.26,25405.0,64.9779,65.0262,64.9102,64.9779,25405.0
2024-06-05 10:00:00,67.23,67.49,67.13,67.49,41974.0,64.9489,65.2001,64.8523,65.2001,41974.0
2024-06-05 10:05:00,67.49,67.52,67.26,67.27,51368.0,65.2001,65.229,64.9779,64.9875,51368.0
2024-06-05 10:10:00,67.26,67.36,67.23,67.33,44602.0,64.9779,65.0745,64.9489,65.0455,44602.0
2024-06-05 10:15:00,67.33,67.43,67.2,67.24,66507.0,65.0455,65.1421,64.9199,64.9585,66507.0
2024-06-05 10:20:00,67.25,67.36,67.23,67.28,24114.0,64.9682,65.0745,64.9489,64.9972,24114.0
2024-06-05 10:25:00,67.27,67.28,67.17,67.26,19591.0,64.9875,64.9972,64.8909,64.9779,19591.0
2024-06-05 10:30:00,67.28,67.31,67.17,67.18,71486.0,64.9972,65.0262,64.8909,64.9006,71486.0
2024-06-05 10:35:00,67.19,67.35,67.18,67.34,27507.0,64.9102,65.0648,64.9006,65.0551,27507.0
2024-06-05 10:40:00,67.34,67.41,67.34,67.34,14343.0,65.0551,65.1228,65.0551,65.0551,14343.0
2024-06-05 10:45:00,67.36,67.52,67.36,67.52,25737.0,65.0745,65.229,65.0745,65.229,25737.0
2024-06-05 10:50:00,67.51,67.57,67.5,67.54,26878.0,65.2194,65.2773,65.2097,65.2484,26878.0
2024-06-05 10:55:00,67.53,67.58,67.51,67.53,21377.0,65.2387,65.287,65.2194,65.2387,21377.0
2024-06-05 11:00:00,67.52,67.66,67.52,67.59,39816.0,65.229,65.3643,65.229,65.2967,39816.0
2024-06-05 11:05:00,67.59,67.67,67.58,67.6,41642.0,65.2967,65.3739,65.287,65.3063,41642.0
2024-06-05 11:10:00,67.61,67.69,67.6,67.68,28377.0,65.316,65.3933,65.3063,65.3836,28377.0
2024-06-05 11:15:00,67.67,67.75,67.66,67.73,33601.0,65.3739,65.4512,65.3643,65.4319,33601.0
2024-06-05 11:20:00,67.73,67.79,67.72,67.77,45993.0,65.4319,65.4899,65.4223,65.4706,45993.0
2024-06-05 11:25:00,67.77,67.81,67.73,67.77,39163.0,65.4706,65.5092,65.4319,65.4706,39163.0
2024-06-05 11:30:00,67.77,67.78,67.71,67.72,20897.0,65.4706,65.4802,65.4126,65.4223,20897.0
2024-06-05 11:35:00,67.73,67.74,67.67,67.71,13985.0,65.4319,65.4416,65.3739,65.4126,13985.0
2024-06-05 11:40:00,67.72,67.73,67.62,67.62,19115.0,65.4223,65.4319,65.3256,65.3256,19115.0
2024-06-05 11:45:00,67.63,67.64,67.53,67.55,23820.0,65.3353,65.345,65.2387,65.258,23820.0
2024-06-05 11:50:00,67.56,67.64,67.55,67.56,13064.0,65.2677,65.345,65.258,65.2677,13064.0
2024-06-05 11:55:00,67.56,67.58,67.51,67.52,15939.0,65.2677,65.287,65.2194,65.229,15939.0
2024-06-05 12:00:00,67.52,67.54,67.48,67.5,19158.0,65.229,65.2484,65.1904,65.2097,19158.0
2024-06-05 12:05:00,67.5,67.51,67.48,67.48,14484.0,65.2097,65.2194,65.1904,65.1904,14484.0
2024-06-05 12:10:00,67.48,67.5,67.46,67.49,18698.0,65.1904,65.2097,65.1711,65.2001,18698.0
2024-06-05 12:15:00,67.48,67.48,67.43,67.45,29005.0,65.1904,65.1904,65.1421,65.1614,29005.0
2024-06-05 12:20:00,67.45,67.52,67.44,67.52,18567.0,65.1614,65.229,65.1518,65.229,18567.0
2024-06-05 12:25:00,67.51,67.52,67.5,67.5,13096.0,65.2194,65.229,65.2097,65.2097,13096.0
2024-06-05 12:30:00,67.5,67.55,67.48,67.55,31818.0,65.2097,65.258,65.1904,65.258,31818.0
2024-06-05 12:35:00,67.56,67.59,67.55,67.58,12199.0,65.2677,65.2967,65.258,65.287,12199.0
2024-06-05 12:40:00,67.57,67.61,67.56,67.59,14250.0,65.2773,65.316,65.2677,65.2967,14250.0
2024-06-05 12:45:00,67.59,67.62,67.55,67.59,15613.0,65.2967,65.3256,65.258,65.2967,15613.0
2024-06-05 12:50:00,67.59,67.64,67.51,67.51,23892.0,65.2967,65.345,65.2194,65.2194,23892.0
2024-06-05 12:55:00,67.51,67.52,67.48,67.52,28966.0,65.2194,65.229,65.1904,65.229,28966.0
2024-06-05 13:00:00,67.51,67.54,67.5,67.54,22533.0,65.2194,65.2484,65.2097,65.2484,22533.0
2024-06-05 13:05:00,67.54,67.58,67.53,67.57,25377.0,65.2484,65.287,65.2387,65.2773,25377.0
2024-06-05 13:10:00,67.58,67.59,67.5,67.51,16985.0,65.287,65.2967,65.2097,65.2194,16985.0
2024-06-05 13:15:00,67.51,67.53,67.47,67.47,22997.0,65.2194,65.2387,65.1807,65.1807,22997.0
2024-06-05 13:20:00,67.45,67.55,67.44,67.53,20059.0,65.1614,65.258,65.1518,65.2387,20059.0
2024-06-05 13:25:00,67.53,67.6,67.52,67.59,9360.0,65.2387,65.3063,65.229,65.2967,9360.0
2024-06-05 13:30:00,67.59,67.6,67.55,67.56,15250.0,65.2967,65.3063,65.258,65.2677,15250.0
2024-06-05 13:35:00,67.55,67.58,67.45,67.46,17539.0,65.258,65.287,65.1614,65.1711,17539.0
2024-06-05 13:40:00,67.45,67.47,67.43,67.46,24108.0,65.1614,65.1807,65.1421,65.1711,24108.0
2024-06-05 13:45:00,67.46,67.48,67.43,67.47,20323.0,65.1711,65.1904,65.1421,65.1807,20323.0
2024-06-05 13:50:00,67.47,67.47,67.43,67.45,16412.0,65.1807,65.1807,65.1421,65.1614,16412.0
2024-06-05 13:55:00,67.45,67.5,67.39,67.4,21762.0,65.1614,65.2097,65.1034,65.1131,21762.0
2024-06-05 14:00:00,67.4,67.43,67.38,67.43,18538.0,65.1131,65.1421,65.0938,65.1421,18538.0
2024-06-05 14:05:00,67.43,67.49,67.41,67.47,20034.0,65.1421,65.2001,65.1228,65.1807,20034.0
2024-06-05 14:10:00,67.48,67.52,67.48,67.5,17151.0,65.1904,65.229,65.1904,65.2097,17151.0
2024-06-05 14:15:00,67.5,67.51,67.48,67.49,15901.0,65.2097,65.2194,65.1904,65.2001,15901.0
2024-06-05 14:20:00,67.49,67.5,67.46,67.48,16859.0,65.2001,65.2097,65.1711,65.1904,16859.0
2024-06-05 14:25:00,67.48,67.6,67.48,67.58,33446.0,65.1904,65.3063,65.1904,65.287,33446.0
2024-06-05 14:30:00,67.58,67.6,67.53,67.6,24699.0,65.287,65.3063,65.2387,65.3063,24699.0
2024-06-05 14:35:00,67.59,67.63,67.56,67.56,21673.0,65.2967,65.3353,65.2677,65.2677,21673.0
2024-06-05 14:40:00,67.56,67.64,67.56,67.61,15343.0,65.2677,65.345,65.2677,65.316,15343.0
2024-06-05 14:45:00,67.61,67.63,67.59,67.59,17810.0,65.316,65.3353,65.2967,65.2967,17810.0
2024-06-05 14:50:00,67.59,67.63,67.57,67.58,12843.0,65.2967,65.3353,65.2773,65.287,12843.0
2024-06-05 14:55:00,67.58,67.6,67.55,67.56,23810.0,65.287,65.3063,65.258,65.2677,23810.0
2024-06-05 15:00:00,67.55,67.59,67.53,67.54,28535.0,65.258,65.2967,65.2387,65.2484,28535.0
2024-06-05 15:05:00,67.55,67.58,67.53,67.56,37276.0,65.258,65.287,65.2387,65.2677,37276.0
2024-06-05 15:10:00,67.56,67.6,67.54,67.57,27494.0,65.2677,65.3063,65.2484,65.2773,27494.0
2024-06-05 15:15:00,67.56,67.6,67.56,67.57,25398.0,65.2677,65.3063,65.2677,65.2773,25398.0
2024-06-05 15:20:00,67.58,67.6,67.56,67.58,37794.0,65.287,65.3063,65.2677,65.287,37794.0
2024-06-05 15:25:00,67.57,67.65,67.55,67.63,39001.0,65.2773,65.3546,65.258,65.3353,39001.0
2024-06-05 15:30:00,67.62,67.73,67.6,67.69,41578.0,65.3256,65.4319,65.3063,65.3933,41578.0
2024-06-05 15:35:00,67.69,67.71,67.59,67.65,45626.0,65.3933,65.4126,65.2967,65.3546,45626.0
2024-06-05 15:40:00,67.65,67.69,67.61,67.69,49873.0,65.3546,65.3933,65.316,65.3933,49873.0
2024-06-05 15:45:00,67.68,67.73,67.65,67.73,88169.0,65.3836,65.4319,65.3546,65.4319,88169.0
2024-06-05 15:50:00,67.73,67.89,67.72,67.86,164797.0,65.4319,65.5865,65.4223,65.5575,164797.0
2024-06-05 15:55:00,67.86,68.01,67.85,67.98,630342.0,65.5575,65.7024,65.5478,65.6734,630342.0
2024-06-06 09:30:00,67.81,68.05,67.6,67.69,86297.0,65.5092,65.7411,65.3063,65.3933,86297.0
2024-06-06 09:35:00,67.68,68.05,67.66,67.76,51236.0,65.3836,65.7411,65.3643,65.4609,51236.0
2024-06-06 09:40:00,67.75,67.99,67.73,67.94,26486.0,65.4512,65.6831,65.4319,65.6348,26486.0
2024-06-06 09:45:00,67.96,68.1,67.89,68.07,138196.0,65.6541,65.7894,65.5865,65.7604,138196.0
2024-06-06 09:50:00,68.07,68.08,67.84,68.02,85265.0,65.7604,65.77,65.5382,65.7121,85265.0
2024-06-06 09:55:00,68.02,68.27,68.01,68.26,164948.0,65.7121,65.9536,65.7024,65.9439,164948.0
2024-06-06 10:00:00,68.28,68.3,68.11,68.22,106140.0,65.9632,65.9826,65.799,65.9053,106140.0
2024-06-06 10:05:00,68.23,68.3,68.18,68.28,86620.0,65.9149,65.9826,65.8666,65.9632,86620.0
2024-06-06 10:10:00,68.27,68.31,68.19,68.24,52865.0,65.9536,65.9922,65.8763,65.9246,52865.0
2024-06-06 10:15:00,68.25,68.42,68.25,68.41,31681.0,65.9343,66.0985,65.9343,66.0888,31681.0
2024-06-06 10:20:00,68.42,68.45,68.34,68.39,22320.0,66.0985,66.1275,66.0212,66.0695,22320.0
2024-06-06 10:25:00,68.39,68.43,68.37,68.42,24278.0,66.0695,66.1082,66.0502,66.0985,24278.0
2024-06-06 10:30:00,68.42,68.43,68.29,68.33,240232.0,66.0985,66.1082,65.9729,66.0116,240232.0
2024-06-06 10:35:00,68.33,68.35,68.24,68.29,25172.0,66.0116,66.0309,65.9246,65.9729,25172.0
2024-06-06 10:40:00,68.3,68.41,68.25,68.33,20640.0,65.9826,66.0888,65.9343,66.0116,20640.0
2024-06-06 10:45:00,68.32,68.36,68.3,68.33,21637.0,66.0019,66.0405,65.9826,66.0116,21637.0
2024-06-06 10:50:00,68.34,68.38,68.3,68.37,22543.0,66.0212,66.0599,65.9826,66.0502,22543.0
2024-06-06 10:55:00,68.37,68.4,68.33,68.33,30758.0,66.0502,66.0792,66.0116,66.0116,30758.0
2024-06-06 11:00:00,68.34,68.39,68.32,68.37,38820.0,66.0212,66.0695,66.0019,66.0502,38820.0
2024-06-06 11:05:00,68.37,68.49,68.36,68.49,21583.0,66.0502,66.1661,66.0405,66.1661,21583.0
2024-06-06 11:10:00,68.48,68.53,68.44,68.53,25741.0,66.1565,66.2048,66.1178,66.2048,25741.0
2024-06-06 11:15:00,68.53,68.59,68.5,68.59,30743.0,66.2048,66.2627,66.1758,66.2627,30743.0
2024-06-06 11:20:00,68.61,68.64,68.58,68.63,21295.0,66.2821,66.311,66.2531,66.3014,21295.0
2024-06-06 11:25:00,68.64,68.69,68.61,68.61,22149.0,66.311,66.3593,66.2821,66.2821,22149.0
2024-06-06 11:30:00,68.6,68.66,68.56,68.56,28888.0,66.2724,66.3304,66.2337,66.2337,28888.0
2024-06-06 11:35:00,68.56,68.58,68.53,68.56,19059.0,66.2337,66.2531,66.2048,66.2337,19059.0
2024-06-06 11:40:00,68.55,68.62,68.53,68.62,18799.0,66.2241,66.2917,66.2048,66.2917,18799.0
2024-06-06 11:45:00,68.62,68.63,68.56,68.6,14511.0,66.2917,66.3014,66.2337,66.2724,14511.0
2024-06-06 11:50:00,68.61,68.66,68.59,68.65,56227.0,66.2821,66.3304,66.2627,66.3207,56227.0
2024-06-06 11:55:00,68.66,68.69,68.63,68.65,21695.0,66.3304,66.3593,66.3014,66.3207,21695.0
2024-06-06 12:00:00,68.66,68.68,68.62,68.63,10793.0,66.3304,66.3497,66.2917,66.3014,10793.0
2024-06-06 12:05:00,68.64,68.65,68.59,68.62,30473.0,66.311,66.3207,66.2627,66.2917,30473.0
2024-06-06 12:10:00,68.62,68.63,68.59,68.61,45030.0,66.2917,66.3014,66.2627,66.2821,45030.0
2024-06-06 12:15:00,68.61,68.67,68.55,68.61,31370.0,66.2821,66.34,66.2241,66.2821,31370.0
2024-06-06 12:20:00,68.62,68.62,68.56,68.62,24431.0,66.2917,66.2917,66.2337,66.2917,24431.0
2024-06-06 12:25:00,68.61,68.62,68.6,68.61,14027.0,66.2821,66.2917,66.2724,66.2821,14027.0
2024-06-06 12:30:00,68.6,68.71,68.58,68.7,58953.0,66.2724,66.3787,66.2531,66.369,58953.0
2024-06-06 12:35:00,68.7,68.75,68.66,68.71,26009.0,66.369,66.4173,66.3304,66.3787,26009.0
2024-06-06 12:40:00,68.71,68.77,68.69,68.75,23420.0,66.3787,66.4366,66.3593,66.4173,23420.0
2024-06-06 12:45:00,68.75,68.78,68.71,68.72,10279.0,66.4173,66.4463,66.3787,66.3883,10279.0
2024-06-06 12:50:00,68.72,68.74,68.7,68.72,17519.0,66.3883,66.4076,66.369,66.3883,17519.0
2024-06-06 12:55:00,68.72,68.72,68.66,68.67,22364.0,66.3883,66.3883,66.3304,66.34,22364.0
2024-06-06 13:00:00,68.67,68.71,68.57,68.58,31051.0,66.34,66.3787,66.2434,66.2531,31051.0
2024-06-06 13:05:00,68.58,68.59,68.52,68.54,12756.0,66.2531,66.2627,66.1951,66.2144,12756.0
2024-06-06 13:10:00,68.54,68.58,68.52,68.58,12290.0,66.2144,66.2531,66.1951,66.2531,12290.0
2024-06-06 13:15:00,68.58,68.6,68.5,68.51,18268.0,66.2531,66.2724,66.1758,66.1854,18268.0
2024-06-06 13:20:00,68.5,68.56,68.47,68.54,14752.0,66.1758,66.2337,66.1468,66.2144,14752.0
2024-06-06 13:25:00,68.55,68.57,68.54,68.55,13112.0,66.2241,66.2434,66.2144,66.2241,13112.0
2024-06-06 13:30:00,68.56,68.59,68.52,68.54,11796.0,66.2337,66.2627,66.1951,66.2144,11796.0
2024-06-06 13:35:00,68.53,68.54,68.45,68.48,20520.0,66.2048,66.2144,66.1275,66.1565,20520.0
2024-06-06 13:40:00,68.48,68.49,68.46,68.48,10971.0,66.1565,66.1661,66.1371,66.1565,10971.0
2024-06-06 13:45:00,68.48,68.54,68.45,68.53,16186.0,66.1565,66.2144,66.1275,66.2048,16186.0
2024-06-06 13:50:00,68.54,68.55,68.52,68.53,16199.0,66.2144,66.2241,66.1951,66.2048,16199.0
2024-06-06 13:55:00,68.53,68.57,68.5,68.53,28009.0,66.2048,66.2434,66.1758,66.2048,28009.0
2024-06-06 14:00:00,68.52,68.52,68.42,68.45,20238.0,66.1951,66.1951,66.0985,66.1275,20238.0
2024-06-06 14:05:00,68.45,68.45,68.36,68.36,33362.0,66.1275,66.1275,66.0405,66.0405,33362.0
2024-06-06 14:10:00,68.34,68.4,68.33,68.38,15186.0,66.0212,66.0792,66.0116,66.0599,15186.0
2024-06-06 14:15:00,68.37,68.39,68.31,68.39,16617.0,66.0502,66.0695,65.9922,66.0695,16617.0
2024-06-06 14:20:00,68.38,68.38,68.3,68.3,19409.0,66.0599,66.0599,65.9826,65.9826,19409.0
2024-06-06 14:25:00,68.29,68.3,68.2,68.23,25398.0,65.9729,65.9826,65.886,65.9149,25398.0
2024-06-06 14:30:00,68.23,68.24,68.18,68.22,27963.0,65.9149,65.9246,65.8666,65.9053,27963.0
2024-06-06 14:35:00,68.22,68.24,68.17,68.17,8681.0,65.9053,65.9246,65.857,65.857,8681.0
2024-06-06 14:40:00,68.17,68.21,68.14,68.16,19600.0,65.857,65.8956,65.828,65.8473,19600.0
2024-06-06 14:45:00,68.16,68.27,68.16,68.22,19646.0,65.8473,65.9536,65.8473,65.9053,19646.0
2024-06-06 14:50:00,68.23,68.32,68.22,68.31,12444.0,65.9149,66.0019,65.9053,65.9922,12444.0
2024-06-06 14:55:00,68.32,68.38,68.32,68.36,14692.0,66.0019,66.0599,66.0019,66.0405,14692.0
2024-06-06 15:00:00,68.36,68.36,68.31,68.33,31854.0,66.0405,66.0405,65.9922,66.0116,31854.0
2024-06-06 15:05:00,68.34,68.35,68.3,68.3,14153.0,66.0212,66.0309,65.9826,65.9826,14153.0
2024-06-06 15:10:00,68.3,68.33,68.24,68.24,22448.0,65.9826,66.0116,65.9246,65.9246,22448.0
2024-06-06 15:15:00,68.24,68.28,68.23,68.27,21860.0,65.9246,65.9632,65.9149,65.9536,21860.0
2024-06-06 15:20:00,68.27,68.29,68.24,68.26,18567.0,65.9536,65.9729,65.9246,65.9439,18567.0
2024-06-06 15:25:00,68.27,68.3,68.24,68.27,33056.0,65.9536,65.9826,65.9246,65.9536,33056.0
2024-06-06 15:30:00,68.26,68.28,68.23,68.24,29113.0,65.9439,65.9632,65.9149,65.9246,29113.0
2024-06-06 15:35:00,68.24,68.3,68.24,68.25,43239.0,65.9246,65.9826,65.9246,65.9343,43239.0
2024-06-06 15:40:00,68.26,68.29,68.22,68.28,51693.0,65.9439,65.9729,65.9053,65.9632,51693.0
2024-06-06 15:45:00,68.29,68.29,68.24,68.26,47708.0,65.9729,65.9729,65.9246,65.9439,47708.0
2024-06-06 15:50:00,68.25,68.26,68.16,68.19,94521.0,65.9343,65.9439,65.8473,65.8763,94521.0
2024-06-06 15:55:00,68.19,68.28,68.13,68.18,249447.0,65.8763,65.9632,65.8183,65.8666,249447.0
2024-06-07 09:30:00,67.91,68.01,67.65,67.98,112934.0,65.6058,65.7024,65.3546,65.6734,112934.0
2024-06-07 09:35:00,68.0,68.06,67.75,67.78,27696.0,65.6928,65.7507,65.4512,65.4802,27696.0
2024-06-07 09:40:00,67.77,67.95,67.71,67.85,57842.0,65.4706,65.6444,65.4126,65.5478,57842.0
2024-06-07 09:45:00,67.84,68.01,67.76,67.95,26920.0,65.5382,65.7024,65.4609,65.6444,26920.0
2024-06-07 09:50:00,67.95,68.1,67.92,68.0,21275.0,65.6444,65.7894,65.6155,65.6928,21275.0
2024-06-07 09:55:00,68.02,68.14,67.91,68.1,44688.0,65.7121,65.828,65.6058,65.7894,44688.0
2024-06-07 10:00:00,68.1,68.13,67.95,68.09,51486.0,65.7894,65.8183,65.6444,65.7797,51486.0
2024-06-07 10:05:00,68.09,68.14,68.06,68.14,14080.0,65.7797,65.828,65.7507,65.828,14080.0
2024-06-07 10:10:00,68.14,68.19,68.11,68.18,28375.0,65.828,65.8763,65.799,65.8666,28375.0
2024-06-07 10:15:00,68.19,68.29,68.19,68.19,21268.0,65.8763,65.9729,65.8763,65.8763,21268.0
2024-06-07 10:20:00,68.19,68.27,68.19,68.23,21828.0,65.8763,65.9536,65.8763,65.9149,21828.0
2024-06-07 10:25:00,68.22,68.24,68.19,68.2,26841.0,65.9053,65.9246,65.8763,65.886,26841.0
2024-06-07 10:30:00,68.2,68.2,68.08,68.09,22114.0,65.886,65.886,65.77,65.7797,22114.0
2024-06-07 10:35:00,68.09,68.2,68.07,68.16,26340.0,65.7797,65.886,65.7604,65.8473,26340.0
2024-06-07 10:40:00,68.15,68.25,68.14,68.19,21095.0,65.8377,65.9343,65.828,65.8763,21095.0
2024-06-07 10:45:00,68.18,68.25,68.18,68.2,42486.0,65.8666,65.9343,65.8666,65.886,42486.0
2024-06-07 10:50:00,68.19,68.24,68.17,68.19,31411.0,65.8763,65.9246,65.857,65.8763,31411.0
2024-06-07 10:55:00,68.18,68.22,68.12,68.17,31848.0,65.8666,65.9053,65.8087,65.857,31848.0
2024-06-07 11:00:00,68.16,68.19,68.08,68.15,21215.0,65.8473,65.8763,65.77,65.8377,21215.0
2024-06-07 11:05:00,68.15,68.26,68.15,68.26,37266.0,65.8377,65.9439,65.8377,65.9439,37266.0
2024-06-07 11:10:00,68.26,68.26,68.15,68.16,45579.0,65.9439,65.9439,65.8377,65.8473,45579.0
2024-06-07 11:15:00,68.16,68.28,68.15,68.28,64107.0,65.8473,65.9632,65.8377,65.9632,64107.0
2024-06-07 11:20:00,68.28,68.29,68.23,68.29,20193.0,65.9632,65.9729,65.9149,65.9729,20193.0
2024-06-07 11:25:00,68.29,68.33,68.28,68.33,16371.0,65.9729,66.0116,65.9632,66.0116,16371.0
2024-06-07 11:30:00,68.32,68.37,68.32,68.36,35159.0,66.0019,66.0502,66.0019,66.0405,35159.0
2024-06-07 11:35:00,68.36,68.39,68.33,68.34,18229.0,66.0405,66.0695,66.0116,66.0212,18229.0
2024-06-07 11:40:00,68.35,68.38,68.34,68.36,14074.0,66.0309,66.0599,66.0212,66.0405,14074.0
2024-06-07 11:45:00,68.36,68.36,68.27,68.28,36828.0,66.0405,66.0405,65.9536,65.9632,36828.0
2024-06-07 11:50:00,68.28,68.28,68.22,68.24,15647.0,65.9632,65.9632,65.9053,65.9246,15647.0
2024-06-07 11:55:00,68.24,68.3,68.24,68.3,37207.0,65.9246,65.9826,65.9246,65.9826,37207.0
2024-06-07 12:00:00,68.3,68.3,68.18,68.22,22722.0,65.9826,65.9826,65.8666,65.9053,22722.0
2024-06-07 12:05:00,68.23,68.28,68.2,68.28,22521.0,65.9149,65.9632,65.886,65.9632,22521.0
2024-06-07 12:10:00,68.27,68.29,68.24,68.26,15221.0,65.9536,65.9729,65.9246,65.9439,15221.0
2024-06-07 12:15:00,68.26,68.28,68.22,68.25,16261.0,65.9439,65.9632,65.9053,65.9343,16261.0
2024-06-07 12:20:00,68.24,68.24,68.17,68.17,21102.0,65.9246,65.9246,65.857,65.857,21102.0
2024-06-07 12:25:00,68.17,68.21,68.15,68.2,18281.0,65.857,65.8956,65.8377,65.886,18281.0
2024-06-07 12:30:00,68.21,68.25,68.19,68.19,32046.0,65.8956,65.9343,65.8763,65.8763,32046.0
2024-06-07 12:35:00,68.2,68.21,68.16,68.21,38455.0,65.886,65.8956,65.8473,65.8956,38455.0
2024-06-07 12:40:00,68.21,68.23,68.12,68.23,32254.0,65.8956,65.9149,65.8087,65.9149,32254.0
2024-06-07 12:45:00,68.23,68.23,68.16,68.19,20450.0,65.9149,65.9149,65.8473,65.8763,20450.0
2024-06-07 12:50:00,68.19,68.22,68.15,68.21,27940.0,65.8763,65.9053,65.8377,65.8956,27940.0
2024-06-07 12:55:00,68.22,68.26,68.2,68.24,15108.0,65.9053,65.9439,65.886,65.9246,15108.0
2024-06-07 13:00:00,68.25,68.25,68.16,68.17,18035.0,65.9343,65.9343,65.8473,65.857,18035.0
2024-06-07 13:05:00,68.17,68.2,68.16,68.16,20150.0,65.857,65.886,65.8473,65.8473,20150.0
2024-06-07 13:10:00,68.16,68.17,68.13,68.16,27340.0,65.8473,65.857,65.8183,65.8473,27340.0
2024-06-07 13:15:00,68.16,68.18,68.09,68.1,29903.0,65.8473,65.8666,65.7797,65.7894,29903.0
2024-06-07 13:20:00,68.11,68.21,68.1,68.19,29968.0,65.799,65.8956,65.7894,65.8763,29968.0
2024-06-07 13:25:00,68.19,68.19,68.13,68.15,17642.0,65.8763,65.8763,65.8183,65.8377,17642.0
2024-06-07 13:30:00,68.16,68.16,68.03,68.04,21007.0,65.8473,65.8473,65.7217,65.7314,21007.0
2024-06-07 13:35:00,68.05,68.08,68.01,68.02,17499.0,65.7411,65.77,65.7024,65.7121,17499.0
2024-06-07 13:40:00,68.02,68.02,67.96,68.01,24289.0,65.7121,65.7121,65.6541,65.7024,24289.0
2024-06-07 13:45:00,68.0,68.01,67.95,67.97,13188.0,65.6928,65.7024,65.6444,65.6638,13188.0
2024-06-07 13:50:00,67.96,67.99,67.95,67.98,22437.0,65.6541,65.6831,65.6444,65.6734,22437.0
2024-06-07 13:55:00,67.97,68.05,67.97,68.05,27807.0,65.6638,65.7411,65.6638,65.7411,27807.0
2024-06-07 14:00:00,68.05,68.06,67.95,67.97,26214.0,65.7411,65.7507,65.6444,65.6638,26214.0
2024-06-07 14:05:00,67.94,67.94,67.89,67.89,25857.0,65.6348,65.6348,65.5865,65.5865,25857.0
2024-06-07 14:10:00,67.89,67.98,67.88,67.96,20806.0,65.5865,65.6734,65.5768,65.6541,20806.0
2024-06-07 14:15:00,67.96,67.97,67.92,67.97,29363.0,65.6541,65.6638,65.6155,65.6638,29363.0
2024-06-07 14:20:00,67.96,68.0,67.95,67.98,19003.0,65.6541,65.6928,65.6444,65.6734,19003.0
2024-06-07 14:25:00,67.99,68.0,67.92,67.98,49935.0,65.6831,65.6928,65.6155,65.6734,49935.0
2024-06-07 14:30:00,67.98,68.0,67.95,67.98,23243.0,65.6734,65.6928,65.6444,65.6734,23243.0
2024-06-07 14:35:00,67.98,67.99,67.95,67.97,19282.0,65.6734,65.6831,65.6444,65.6638,19282.0
2024-06-07 14:40:00,67.98,67.99,67.94,67.95,10511.0,65.6734,65.6831,65.6348,65.6444,10511.0
2024-06-07 14:45:00,67.95,68.0,67.94,67.98,12116.0,65.6444,65.6928,65.6348,65.6734,12116.0
2024-06-07 14:50:00,67.98,68.0,67.94,67.98,15625.0,65.6734,65.6928,65.6348,65.6734,15625.0
2024-06-07 14:55:00,67.98,67.98,67.95,67.96,12177.0,65.6734,65.6734,65.6444,65.6541,12177.0
2024-06-07 15:00:00,67.95,67.96,67.86,67.89,19013.0,65.6444,65.6541,65.5575,65.5865,19013.0
2024-06-07 15:05:00,67.9,67.9,67.84,67.85,24180.0,65.5961,65.5961,65.5382,65.5478,24180.0
2024-06-07 15:10:00,67.86,67.87,67.82,67.85,44578.0,65.5575,65.5672,65.5189,65.5478,44578.0
2024-06-07 15:15:00,67.85,67.87,67.79,67.8,18657.0,65.5478,65.5672,65.4899,65.4995,18657.0
2024-06-07 15:20:00,67.81,67.82,67.75,67.78,23974.0,65.5092,65.5189,65.4512,65.4802,23974.0
2024-06-07 15:25:00,67.78,67.83,67.77,67.81,19167.0,65.4802,65.5285,65.4706,65.5092,19167.0
2024-06-07 15:30:00,67.81,67.84,67.78,67.8,25915.0,65.5092,65.5382,65.4802,65.4995,25915.0
2024-06-07 15:35:00,67.79,67.79,67.73,67.75,34929.0,65.4899,65.4899,65.4319,65.4512,34929.0
2024-06-07 15:40:00,67.75,67.77,67.71,67.77,30787.0,65.4512,65.4706,65.4126,65.4706,30787.0
2024-06-07 15:45:00,67.76,67.77,67.67,67.67,28332.0,65.4609,65.4706,65.3739,65.3739,28332.0
2024-06-07 15:50:00,67.67,67.83,67.66,67.81,75923.0,65.3739,65.5285,65.3643,65.5092,75923.0
2024-06-07 15:55:00,67.81,67.87,67.78,67.8,217813.0,65.5092,65.5672,65.4802,65.4995,217813.0
2024-06-10 09:30:00,67.42,67.51,67.22,67.26,90863.0,65.1324,65.2194,64.9392,64.9779,90863.0
2024-06-10 09:35:00,67.27,67.27,66.93,67.02,38855.0,64.9875,64.9875,64.6591,64.746,38855.0
2024-06-10 09:40:00,67.05,67.44,67.02,67.44,50400.0,64.775,65.1518,64.746,65.1518,50400.0
2024-06-10 09:45:00,67.45,67.46,67.27,67.35,26752.0,65.1614,65.1711,64.9875,65.0648,26752.0
2024-06-10 09:50:00,67.35,67.52,67.35,67.41,15203.0,65.0648,65.229,65.0648,65.1228,15203.0
2024-06-10 09:55:00,67.4,67.4,67.27,67.31,51923.0,65.1131,65.1131,64.9875,65.0262,51923.0
2024-06-10 10:00:00,67.31,67.39,67.24,67.34,28920.0,65.0262,65.1034,64.9585,65.0551,28920.0
2024-06-10 10:05:00,67.34,67.36,67.01,67.02,25073.0,65.0551,65.0745,64.7363,64.746,25073.0
2024-06-10 10:10:00,67.02,67.09,67.01,67.09,21773.0,64.746,64.8136,64.7363,64.8136,21773.0
2024-06-10 10:15:00,67.08,67.22,67.08,67.15,27351.0,64.804,64.9392,64.804,64.8716,27351.0
2024-06-10 10:20:00,67.16,67.16,66.89,66.89,21109.0,64.8813,64.8813,64.6204,64.6204,21109.0
2024-06-10 10:25:00,66.9,66.9,66.82,66.83,22993.0,64.6301,64.6301,64.5528,64.5624,22993.0
2024-06-10 10:30:00,66.83,66.88,66.78,66.87,23967.0,64.5624,64.6108,64.5141,64.6011,23967.0
2024-06-10 10:35:00,66.88,66.88,66.77,66.8,27950.0,64.6108,64.6108,64.5045,64.5335,27950.0
2024-06-10 10:40:00,66.8,66.81,66.68,66.78,26228.0,64.5335,64.5431,64.4175,64.5141,26228.0
2024-06-10 10:45:00,66.78,66.78,66.65,66.72,25467.0,64.5141,64.5141,64.3886,64.4562,25467.0
2024-06-10 10:50:00,66.72,66.72,66.64,66.66,14919.0,64.4562,64.4562,64.3789,64.3982,14919.0
2024-06-10 10:55:00,66.66,66.66,66.47,66.52,34082.0,64.3982,64.3982,64.2147,64.263,34082.0
2024-06-10 11:00:00,66.52,66.59,66.46,66.57,35578.0,64.263,64.3306,64.205,64.3113,35578.0
2024-06-10 11:05:00,66.58,66.71,66.57,66.71,29839.0,64.3209,64.4465,64.3113,64.4465,29839.0
2024-06-10 11:10:00,66.72,66.74,66.62,66.63,30611.0,64.4562,64.4755,64.3596,64.3692,30611.0
2024-06-10 11:15:00,66.63,66.7,66.61,66.7,31928.0,64.3692,64.4369,64.3499,64.4369,31928.0
2024-06-10 11:20:00,66.7,66.73,66.63,66.72,38204.0,64.4369,64.4658,64.3692,64.4562,38204.0
2024-06-10 11:25:00,66.72,66.83,66.7,66.83,109879.0,64.4562,64.5624,64.4369,64.5624,109879.0
2024-06-10 11:30:00,66.83,66.97,66.83,66.95,64257.0,64.5624,64.6977,64.5624,64.6784,64257.0
2024-06-10 11:35:00,66.95,67.11,66.93,67.09,74657.0,64.6784,64.8329,64.6591,64.8136,74657.0
2024-06-10 11:40:00,67.1,67.15,67.04,67.15,83773.0,64.8233,64.8716,64.7653,64.8716,83773.0
2024-06-10 11:45:00,67.15,67.19,67.12,67.14,87496.0,64.8716,64.9102,64.8426,64.8619,87496.0
2024-06-10 11:50:00,67.15,67.28,67.13,67.21,142234.0,64.8716,64.9972,64.8523,64.9296,142234.0
2024-06-10 11:55:00,67.22,67.32,67.14,67.31,83950.0,64.9392,65.0358,64.8619,65.0262,83950.0
2024-06-10 12:00:00,67.31,67.35,67.17,67.17,81587.0,65.0262,65.0648,64.8909,64.8909,81587.0
2024-06-10 12:05:00,67.19,67.28,67.18,67.23,60059.0,64.9102,64.9972,64.9006,64.9489,60059.0
2024-06-10 12:10:00,67.24,67.4,67.23,67.37,68573.0,64.9585,65.1131,64.9489,65.0841,68573.0
2024-06-10 12:15:00,67.38,67.38,67.29,67.31,43544.0,65.0938,65.0938,65.0068,65.0262,43544.0
2024-06-10 12:20:00,67.3,67.38,67.3,67.36,45145.0,65.0165,65.0938,65.0165,65.0745,45145.0
2024-06-10 12:25:00,67.36,67.44,67.32,67.44,46840.0,65.0745,65.1518,65.0358,65.1518,46840.0
2024-06-10 12:30:00,67.44,67.45,67.38,67.39,48029.0,65.1518,65.1614,65.0938,65.1034,48029.0
2024-06-10 12:35:00,67.39,67.46,67.32,67.44,29851.0,65.1034,65.1711,65.0358,65.1518,29851.0
2024-06-10 12:40:00,67.45,67.48,67.43,67.47,32466.0,65.1614,65.1904,65.1421,65.1807,32466.0
2024-06-10 12:45:00,67.47,67.51,67.42,67.45,44534.0,65.1807,65.2194,65.1324,65.1614,44534.0
2024-06-10 12:50:00,67.45,67.47,67.43,67.45,29963.0,65.1614,65.1807,65.1421,65.1614,29963.0
2024-06-10 12:55:00,67.45,67.47,67.42,67.44,34041.0,65.1614,65.1807,65.1324,65.1518,34041.0
2024-06-10 13:00:00,67.45,67.5,67.4,67.48,35457.0,65.1614,65.2097,65.1131,65.1904,35457.0
2024-06-10 13:05:00,67.48,67.5,67.46,67.48,29862.0,65.1904,65.2097,65.1711,65.1904,29862.0
2024-06-10 13:10:00,67.48,67.49,67.39,67.44,43702.0,65.1904,65.2001,65.1034,65.1518,43702.0
2024-06-10 13:15:00,67.44,67.5,67.43,67.45,40624.0,65.1518,65.2097,65.1421,65.1614,40624.0
2024-06-10 13:20:00,67.45,67.48,67.4,67.43,30258.0,65.1614,65.1904,65.1131,65.1421,30258.0
2024-06-10 13:25:00,67.44,67.47,67.41,67.44,30924.0,65.1518,65.1807,65.1228,65.1518,30924.0
2024-06-10 13:30:00,67.45,67.49,67.43,67.49,21175.0,65.1614,65.2001,65.1421,65.2001,21175.0
2024-06-10 13:35:00,67.49,67.62,67.49,67.59,42216.0,65.2001,65.3256,65.2001,65.2967,42216.0
2024-06-10 13:40:00,67.59,67.67,67.59,67.65,40661.0,65.2967,65.3739,65.2967,65.3546,40661.0
2024-06-10 13:45:00,67.65,67.7,67.63,67.69,45424.0,65.3546,65.4029,65.3353,65.3933,45424.0
2024-06-10 13:50:00,67.68,67.72,67.64,67.65,34823.0,65.3836,65.4223,65.345,65.3546,34823.0
2024-06-10 13:55:00,67.65,67.71,67.64,67.69,29588.0,65.3546,65.4126,65.345,65.3933,29588.0
2024-06-10 14:00:00,67.68,67.73,67.67,67.71,42733.0,65.3836,65.4319,65.3739,65.4126,42733.0
2024-06-10 14:05:00,67.71,67.82,67.71,67.82,36209.0,65.4126,65.5189,65.4126,65.5189,36209.0
2024-06-10 14:10:00,67.81,67.82,67.72,67.73,39056.0,65.5092,65.5189,65.4223,65.4319,39056.0
2024-06-10 14:15:00,67.73,67.85,67.73,67.83,37143.0,65.4319,65.5478,65.4319,65.5285,37143.0
2024-06-10 14:20:00,67.84,67.84,67.68,67.75,33500.0,65.5382,65.5382,65.3836,65.4512,33500.0
2024-06-10 14:25:00,67.76,67.78,67.69,67.7,25286.0,65.4609,65.4802,65.3933,65.4029,25286.0
2024-06-10 14:30:00,67.7,67.79,67.7,67.78,19641.0,65.4029,65.4899,65.4029,65.4802,19641.0
2024-06-10 14:35:00,67.78,67.79,67.73,67.75,30194.0,65.4802,65.4899,65.4319,65.4512,30194.0
2024-06-10 14:40:00,67.75,67.75,67.53,67.54,40153.0,65.4512,65.4512,65.2387,65.2484,40153.0
2024-06-10 14:45:00,67.54,67.62,67.53,67.59,27991.0,65.2484,65.3256,65.2387,65.2967,27991.0
2024-06-10 14:50:00,67.59,67.62,67.54,67.59,27864.0,65.2967,65.3256,65.2484,65.2967,27864.0
2024-06-10 14:55:00,67.6,67.61,67.53,67.6,29095.0,65.3063,65.316,65.2387,65.3063,29095.0
2024-06-10 15:00:00,67.61,67.64,67.61,67.62,16409.0,65.316,65.345,65.316,65.3256,16409.0
2024-06-10 15:05:00,67.61,67.64,67.55,67.56,18207.0,65.316,65.345,65.258,65.2677,18207.0
2024-06-10 15:10:00,67.56,67.56,67.42,67.48,30342.0,65.2677,65.2677,65.1324,65.1904,30342.0
2024-06-10 15:15:00,67.49,67.51,67.4,67.42,24369.0,65.2001,65.2194,65.1131,65.1324,24369.0
2024-06-10 15:20:00,67.42,67.48,67.39,67.39,21235.0,65.1324,65.1904,65.1034,65.1034,21235.0
2024-06-10 15:25:00,67.4,67.44,67.39,67.42,24739.0,65.1131,65.1518,65.1034,65.1324,24739.0
2024-06-10 15:30:00,67.41,67.45,67.38,67.42,56336.0,65.1228,65.1614,65.0938,65.1324,56336.0
2024-06-10 15:35:00,67.41,67.42,67.32,67.32,27816.0,65.1228,65.1324,65.0358,65.0358,27816.0
2024-06-10 15:40:00,67.33,67.45,67.33,67.44,55093.0,65.0455,65.1614,65.0455,65.1518,55093.0
2024-06-10 15:45:00,67.43,67.46,67.31,67.31,40948.0,65.1421,65.1711,65.0262,65.0262,40948.0
2024-06-10 15:50:00,67.32,67.39,67.31,67.34,97884.0,65.0358,65.1034,65.0262,65.0551,97884.0
2024-06-10 15:55:00,67.33,67.34,67.27,67.31,270028.0,65.0455,65.0551,64.9875,65.0262,270028.0
2024-06-11 09:30:00,67.04,67.51,66.8,67.21,101085.0,64.7653,65.2194,64.5335,64.9296,101085.0
2024-06-11 09:35:00,67.17,67.5,67.17,67.5,20738.0,64.8909,65.2097,64.8909,65.2097,20738.0
2024-06-11 09:40:00,67.49,67.54,67.15,67.38,75989.0,65.2001,65.2484,64.8716,65.0938,75989.0
2024-06-11 09:45:00,67.37,67.4,67.05,67.08,66514.0,65.0841,65.1131,64.775,64.804,66514.0
2024-06-11 09:50:00,67.08,67.2,67.02,67.1,60214.0,64.804,64.9199,64.746,64.8233,60214.0
2024-06-11 09:55:00,67.1,67.1,66.83,66.94,28288.0,64.8233,64.8233,64.5624,64.6687,28288.0
2024-06-11 10:00:00,66.94,66.98,66.8,66.82,40303.0,64.6687,64.7074,64.5335,64.5528,40303.0
2024-06-11 10:05:00,66.84,66.96,66.82,66.94,24573.0,64.5721,64.688,64.5528,64.6687,24573.0
2024-06-11 10:10:00,66.95,67.07,66.91,67.04,18840.0,64.6784,64.7943,64.6397,64.7653,18840.0
2024-06-11 10:15:00,67.05,67.14,66.92,67.09,32704.0,64.775,64.8619,64.6494,64.8136,32704.0
2024-06-11 10:20:00,67.09,67.17,67.08,67.12,33190.0,64.8136,64.8909,64.804,64.8426,33190.0
2024-06-11 10:25:00,67.13,67.22,67.06,67.14,43930.0,64.8523,64.9392,64.7846,64.8619,43930.0
2024-06-11 10:30:00,67.12,67.13,66.99,67.13,25342.0,64.8426,64.8523,64.717,64.8523,25342.0
2024-06-11 10:35:00,67.13,67.2,67.07,67.15,30893.0,64.8523,64.9199,64.7943,64.8716,30893.0
2024-06-11 10:40:00,67.15,67.19,67.07,67.1,21563.0,64.8716,64.9102,64.7943,64.8233,21563.0
2024-06-11 10:45:00,67.11,67.11,67.0,67.0,11202.0,64.8329,64.8329,64.7267,64.7267,11202.0
2024-06-11 10:50:00,67.01,67.07,66.92,67.04,17669.0,64.7363,64.7943,64.6494,64.7653,17669.0
2024-06-11 10:55:00,67.05,67.07,67.02,67.06,9152.0,64.775,64.7943,64.746,64.7846,9152.0
2024-06-11 11:00:00,67.07,67.14,67.06,67.14,8625.0,64.7943,64.8619,64.7846,64.8619,8625.0
2024-06-11 11:05:00,67.14,67.16,67.0,67.02,131659.0,64.8619,64.8813,64.7267,64.746,131659.0
2024-06-11 11:10:00,67.02,67.09,67.02,67.05,22094.0,64.746,64.8136,64.746,64.775,22094.0
2024-06-11 11:15:00,67.05,67.14,67.01,67.09,30874.0,64.775,64.8619,64.7363,64.8136,30874.0
2024-06-11 11:20:00,67.09,67.17,67.08,67.12,28901.0,64.8136,64.8909,64.804,64.8426,28901.0
2024-06-11 11:25:00,67.13,67.17,67.12,67.16,47715.0,64.8523,64.8909,64.8426,64.8813,47715.0
2024-06-11 11:30:00,67.16,67.24,67.14,67.2,13171.0,64.8813,64.9585,64.8619,64.9199,13171.0
2024-06-11 11:35:00,67.2,67.23,67.18,67.22,25687.0,64.9199,64.9489,64.9006,64.9392,25687.0
2024-06-11 11:40:00,67.22,67.37,67.22,67.36,13318.0,64.9392,65.0841,64.9392,65.0745,13318.0
2024-06-11 11:45:00,67.35,67.42,67.34,67.36,20588.0,65.0648,65.1324,65.0551,65.0745,20588.0
2024-06-11 11:50:00,67.36,67.39,67.34,67.37,9576.0,65.0745,65.1034,65.0551,65.0841,9576.0
2024-06-11 11:55:00,67.34,67.37,67.3,67.3,16984.0,65.0551,65.0841,65.0165,65.0165,16984.0
2024-06-11 12:00:00,67.29,67.29,67.24,67.29,25834.0,65.0068,65.0068,64.9585,65.0068,25834.0
2024-06-11 12:05:00,67.28,67.29,67.24,67.26,15895.0,64.9972,65.0068,64.9585,64.9779,15895.0
2024-06-11 12:10:00,67.27,67.32,67.27,67.31,24095.0,64.9875,65.0358,64.9875,65.0262,24095.0
2024-06-11 12:15:00,67.31,67.35,67.28,67.28,20703.0,65.0262,65.0648,64.9972,64.9972,20703.0
2024-06-11 12:20:00,67.28,67.29,67.2,67.2,34518.0,64.9972,65.0068,64.9199,64.9199,34518.0
2024-06-11 12:25:00,67.19,67.23,67.19,67.22,14232.0,64.9102,64.9489,64.9102,64.9392,14232.0
2024-06-11 12:30:00,67.21,67.27,67.19,67.27,7383.0,64.9296,64.9875,64.9102,64.9875,7383.0
2024-06-11 12:35:00,67.28,67.33,67.27,67.31,10066.0,64.9972,65.0455,64.9875,65.0262,10066.0
2024-06-11 12:40:00,67.31,67.32,67.27,67.31,5793.0,65.0262,65.0358,64.9875,65.0262,5793.0
2024-06-11 12:45:00,67.3,67.31,67.22,67.24,34707.0,65.0165,65.0262,64.9392,64.9585,34707.0
2024-06-11 12:50:00,67.24,67.24,67.17,67.21,21873.0,64.9585,64.9585,64.8909,64.9296,21873.0
2024-06-11 12:55:00,67.21,67.25,67.18,67.22,13435.0,64.9296,64.9682,64.9006,64.9392,13435.0
2024-06-11 13:00:00,67.21,67.28,67.16,67.28,13786.0,64.9296,64.9972,64.8813,64.9972,13786.0
2024-06-11 13:05:00,67.29,67.3,67.25,67.27,6759.0,65.0068,65.0165,64.9682,64.9875,6759.0
2024-06-11 13:10:00,67.27,67.29,67.26,67.28,8058.0,64.9875,65.0068,64.9779,64.9972,8058.0
2024-06-11 13:15:00,67.27,67.28,67.24,67.26,10235.0,64.9875,64.9972,64.9585,64.9779,10235.0
2024-06-11 13:20:00,67.25,67.29,67.25,67.25,13513.0,64.9682,65.0068,64.9682,64.9682,13513.0
2024-06-11 13:25:00,67.24,67.29,67.23,67.27,9478.0,64.9585,65.0068,64.9489,64.9875,9478.0
2024-06-11 13:30:00,67.27,67.3,67.24,67.24,12957.0,64.9875,65.0165,64.9585,64.9585,12957.0
2024-06-11 13:35:00,67.23,67.3,67.22,67.27,12769.0,64.9489,65.0165,64.9392,64.9875,12769.0
2024-06-11 13:40:00,67.26,67.27,67.24,67.26,10040.0,64.9779,64.9875,64.9585,64.9779,10040.0
2024-06-11 13:45:00,67.27,67.3,67.26,67.3,9777.0,64.9875,65.0165,64.9779,65.0165,9777.0
2024-06-11 13:50:00,67.3,67.33,67.29,67.33,15920.0,65.0165,65.0455,65.0068,65.0455,15920.0
2024-06-11 13:55:00,67.33,67.33,67.29,67.31,12081.0,65.0455,65.0455,65.0068,65.0262,12081.0
2024-06-11 14:00:00,67.31,67.36,67.3,67.36,18609.0,65.0262,65.0745,65.0165,65.0745,18609.0
2024-06-11 14:05:00,67.37,67.37,67.31,67.34,10267.0,65.0841,65.0841,65.0262,65.0551,10267.0
2024-06-11 14:10:00,67.34,67.39,67.34,67.38,24457.0,65.0551,65.1034,65.0551,65.0938,24457.0
2024-06-11 14:15:00,67.37,67.41,67.36,67.4,18471.0,65.0841,65.1228,65.0745,65.1131,18471.0
2024-06-11 14:20:00,67.4,67.44,67.39,67.41,20800.0,65.1131,65.1518,65.1034,65.1228,20800.0
2024-06-11 14:25:00,67.4,67.42,67.36,67.42,11175.0,65.1131,65.1324,65.0745,65.1324,11175.0
2024-06-11 14:30:00,67.43,67.5,67.42,67.48,15493.0,65.1421,65.2097,65.1324,65.1904,15493.0
2024-06-11 14:35:00,67.48,67.48,67.44,67.45,13435.0,65.1904,65.1904,65.1518,65.1614,13435.0
2024-06-11 14:40:00,67.45,67.49,67.44,67.45,13531.0,65.1614,65.2001,65.1518,65.1614,13531.0
2024-06-11 14:45:00,67.45,67.5,67.45,67.5,11685.0,65.1614,65.2097,65.1614,65.2097,11685.0
2024-06-11 14:50:00,67.5,67.51,67.46,67.47,9798.0,65.2097,65.2194,65.1711,65.1807,9798.0
2024-06-11 14:55:00,67.46,67.49,67.43,67.47,12674.0,65.1711,65.2001,65.1421,65.1807,12674.0
2024-06-11 15:00:00,67.47,67.54,67.47,67.54,22246.0,65.1807,65.2484,65.1807,65.2484,22246.0
2024-06-11 15:05:00,67.54,67.55,67.48,67.5,15410.0,65.2484,65.258,65.1904,65.2097,15410.0
2024-06-11 15:10:00,67.49,67.52,67.47,67.48,14378.0,65.2001,65.229,65.1807,65.1904,14378.0
2024-06-11 15:15:00,67.49,67.51,67.45,67.51,30411.0,65.2001,65.2194,65.1614,65.2194,30411.0
2024-06-11 15:20:00,67.52,67.52,67.46,67.49,28880.0,65.229,65.229,65.1711,65.2001,28880.0
2024-06-11 15:25:00,67.49,67.51,67.47,67.48,35458.0,65.2001,65.2194,65.1807,65.1904,35458.0
2024-06-11 15:30:00,67.48,67.56,67.45,67.56,28935.0,65.1904,65.2677,65.1614,65.2677,28935.0
2024-06-11 15:35:00,67.55,67.6,67.53,67.58,25625.0,65.258,65.3063,65.2387,65.287,25625.0
2024-06-11 15:40:00,67.58,67.61,67.56,67.59,29531.0,65.287,65.316,65.2677,65.2967,29531.0
2024-06-11 15:45:00,67.59,67.61,67.54,67.54,32660.0,65.2967,65.316,65.2484,65.2484,32660.0
2024-06-11 15:50:00,67.54,67.65,67.52,67.64,80600.0,65.2484,65.3546,65.229,65.345,80600.0
2024-06-11 15:55:00,67.63,67.64,67.5,67.6,203174.0,65.3353,65.345,65.2097,65.3063,203174.0
2024-06-12 09:30:00,67.54,67.68,67.17,67.29,91989.0,65.2484,65.3836,64.8909,65.0068,91989.0
2024-06-12 09:35:00,67.33,67.42,67.09,67.09,22791.0,65.0455,65.1324,64.8136,64.8136,22791.0
2024-06-12 09:40:00,67.09,67.21,67.02,67.18,24570.0,64.8136,64.9296,64.746,64.9006,24570.0
2024-06-12 09:45:00,67.22,67.22,66.96,66.97,31750.0,64.9392,64.9392,64.688,64.6977,31750.0
2024-06-12 09:50:00,66.96,67.05,66.91,66.93,23775.0,64.688,64.775,64.6397,64.6591,23775.0
2024-06-12 09:55:00,66.92,67.07,66.91,66.97,22761.0,64.6494,64.7943,64.6397,64.6977,22761.0
2024-06-12 10:00:00,66.96,67.08,66.92,67.08,32242.0,64.688,64.804,64.6494,64.804,32242.0
2024-06-12 10:05:00,67.1,67.12,66.94,66.98,24414.0,64.8233,64.8426,64.6687,64.7074,24414.0
2024-06-12 10:10:00,67.0,67.04,66.96,67.01,28859.0,64.7267,64.7653,64.688,64.7363,28859.0
2024-06-12 10:15:00,67.0,67.05,66.94,67.02,23015.0,64.7267,64.775,64.6687,64.746,23015.0
2024-06-12 10:20:00,67.01,67.02,66.87,66.87,25105.0,64.7363,64.746,64.6011,64.6011,25105.0
2024-06-12 10:25:00,66.88,67.03,66.87,67.03,26303.0,64.6108,64.7557,64.6011,64.7557,26303.0
2024-06-12 10:30:00,67.03,67.11,67.02,67.09,22301.0,64.7557,64.8329,64.746,64.8136,22301.0
2024-06-12 10:35:00,67.09,67.24,67.08,67.19,22199.0,64.8136,64.9585,64.804,64.9102,22199.0
2024-06-12 10:40:00,67.18,67.22,67.1,67.11,28908.0,64.9006,64.9392,64.8233,64.8329,28908.0
2024-06-12 10:45:00,67.11,67.13,67.03,67.03,19444.0,64.8329,64.8523,64.7557,64.7557,19444.0
2024-06-12 10:50:00,67.03,67.09,66.99,67.08,21909.0,64.7557,64.8136,64.717,64.804,21909.0
2024-06-12 10:55:00,67.08,67.09,66.97,66.98,24965.0,64.804,64.8136,64.6977,64.7074,24965.0
2024-06-12 11:00:00,66.96,66.99,66.95,66.96,8765.0,64.688,64.717,64.6784,64.688,8765.0
2024-06-12 11:05:00,66.95,66.98,66.88,66.94,18851.0,64.6784,64.7074,64.6108,64.6687,18851.0
2024-06-12 11:10:00,66.93,66.97,66.91,66.96,13081.0,64.6591,64.6977,64.6397,64.688,13081.0
2024-06-12 11:15:00,66.95,67.01,66.92,66.96,25802.0,64.6784,64.7363,64.6494,64.688,25802.0
2024-06-12 11:20:00,66.95,66.97,66.85,66.86,15788.0,64.6784,64.6977,64.5818,64.5914,15788.0
2024-06-12 11:25:00,66.84,66.86,66.81,66.86,9495.0,64.5721,64.5914,64.5431,64.5914,9495.0
2024-06-12 11:30:00,66.86,66.89,66.79,66.82,18895.0,64.5914,64.6204,64.5238,64.5528,18895.0
2024-06-12 11:35:00,66.81,66.82,66.72,66.73,19762.0,64.5431,64.5528,64.4562,64.4658,19762.0
2024-06-12 11:40:00,66.73,66.84,66.71,66.79,19408.0,64.4658,64.5721,64.4465,64.5238,19408.0
2024-06-12 11:45:00,66.79,66.8,66.74,66.78,16958.0,64.5238,64.5335,64.4755,64.5141,16958.0
2024-06-12 11:50:00,66.78,66.81,66.72,66.81,18271.0,64.5141,64.5431,64.4562,64.5431,18271.0
2024-06-12 11:55:00,66.81,66.86,66.8,66.84,26285.0,64.5431,64.5914,64.5335,64.5721,26285.0
2024-06-12 12:00:00,66.84,66.86,66.8,66.83,14209.0,64.5721,64.5914,64.5335,64.5624,14209.0
2024-06-12 12:05:00,66.84,66.85,66.75,66.76,17811.0,64.5721,64.5818,64.4852,64.4948,17811.0
2024-06-12 12:10:00,66.76,66.77,66.72,66.73,20866.0,64.4948,64.5045,64.4562,64.4658,20866.0
2024-06-12 12:15:00,66.72,66.75,66.69,66.71,37209.0,64.4562,64.4852,64.4272,64.4465,37209.0
2024-06-12 12:20:00,66.72,66.72,66.67,66.67,21352.0,64.4562,64.4562,64.4079,64.4079,21352.0
2024-06-12 12:25:00,66.68,66.71,66.65,66.68,15073.0,64.4175,64.4465,64.3886,64.4175,15073.0
2024-06-12 12:30:00,66.68,66.69,66.59,66.6,16474.0,64.4175,64.4272,64.3306,64.3403,16474.0
2024-06-12 12:35:00,66.59,66.63,66.58,66.59,15408.0,64.3306,64.3692,64.3209,64.3306,15408.0
2024-06-12 12:40:00,66.59,66.66,66.58,66.66,22294.0,64.3306,64.3982,64.3209,64.3982,22294.0
2024-06-12 12:45:00,66.67,66.75,66.65,66.72,17155.0,64.4079,64.4852,64.3886,64.4562,17155.0
2024-06-12 12:50:00,66.73,66.73,66.64,66.67,9676.0,64.4658,64.4658,64.3789,64.4079,9676.0
2024-06-12 12:55:00,66.67,66.7,66.66,66.69,5507.0,64.4079,64.4369,64.3982,64.4272,5507.0
2024-06-12 13:00:00,66.69,66.76,66.68,66.73,9296.0,64.4272,64.4948,64.4175,64.4658,9296.0
2024-06-12 13:05:00,66.73,66.76,66.72,66.75,16381.0,64.4658,64.4948,64.4562,64.4852,16381.0
2024-06-12 13:10:00,66.75,66.76,66.68,66.71,26584.0,64.4852,64.4948,64.4175,64.4465,26584.0
2024-06-12 13:15:00,66.72,66.78,66.72,66.78,17553.0,64.4562,64.5141,64.4562,64.5141,17553.0
2024-06-12 13:20:00,66.78,66.8,66.77,66.78,13889.0,64.5141,64.5335,64.5045,64.5141,13889.0
2024-06-12 13:25:00,66.78,66.84,66.76,66.78,9849.0,64.5141,64.5721,64.4948,64.5141,9849.0
2024-06-12 13:30:00,66.78,66.78,66.72,66.73,12935.0,64.5141,64.5141,64.4562,64.4658,12935.0
2024-06-12 13:35:00,66.74,66.78,66.72,66.73,7492.0,64.4755,64.5141,64.4562,64.4658,7492.0
2024-06-12 13:40:00,66.73,66.75,66.63,66.64,12135.0,64.4658,64.4852,64.3692,64.3789,12135.0
2024-06-12 13:45:00,66.64,66.66,66.61,66.64,13458.0,64.3789,64.3982,64.3499,64.3789,13458.0
2024-06-12 13:50:00,66.64,66.67,66.6,66.67,17574.0,64.3789,64.4079,64.3403,64.4079,17574.0
2024-06-12 13:55:00,66.68,66.69,66.62,66.64,11876.0,64.4175,64.4272,64.3596,64.3789,11876.0
2024-06-12 14:00:00,66.63,66.63,66.29,66.38,131761.0,64.3692,64.3692,64.0408,64.1277,131761.0
2024-06-12 14:05:00,66.39,66.42,66.22,66.3,94813.0,64.1374,64.1664,63.9731,64.0504,94813.0
2024-06-12 14:10:00,66.31,66.34,66.24,66.28,27126.0,64.0601,64.0891,63.9925,64.0311,27126.0
2024-06-12 14:15:00,66.28,66.3,66.22,66.27,27759.0,64.0311,64.0504,63.9731,64.0214,27759.0
2024-06-12 14:20:00,66.26,66.37,66.26,66.34,17235.0,64.0118,64.1181,64.0118,64.0891,17235.0
2024-06-12 14:25:00,66.34,66.36,66.29,66.3,44470.0,64.0891,64.1084,64.0408,64.0504,44470.0
2024-06-12 14:30:00,66.29,66.36,66.25,66.28,40592.0,64.0408,64.1084,64.0021,64.0311,40592.0
2024-06-12 14:35:00,66.28,66.31,66.19,66.28,33175.0,64.0311,64.0601,63.9442,64.0311,33175.0
2024-06-12 14:40:00,66.28,66.28,66.15,66.17,32853.0,64.0311,64.0311,63.9055,63.9248,32853.0
2024-06-12 14:45:00,66.17,66.22,66.13,66.22,35958.0,63.9248,63.9731,63.8862,63.9731,35958.0
2024-06-12 14:50:00,66.22,66.29,66.18,66.29,175159.0,63.9731,64.0408,63.9345,64.0408,175159.0
2024-06-12 14:55:00,66.28,66.34,66.27,66.28,55312.0,64.0311,64.0891,64.0214,64.0311,55312.0
2024-06-12 15:00:00,66.27,66.44,66.27,66.33,35526.0,64.0214,64.1857,64.0214,64.0794,35526.0
2024-06-12 15:05:00,66.34,66.34,66.24,66.27,65945.0,64.0891,64.0891,63.9925,64.0214,65945.0
2024-06-12 15:10:00,66.26,66.26,66.17,66.2,55377.0,64.0118,64.0118,63.9248,63.9538,55377.0
2024-06-12 15:15:00,66.19,66.25,66.18,66.23,39971.0,63.9442,64.0021,63.9345,63.9828,39971.0
2024-06-12 15:20:00,66.23,66.27,66.13,66.14,50012.0,63.9828,64.0214,63.8862,63.8959,50012.0
2024-06-12 15:25:00,66.14,66.14,66.05,66.14,38356.0,63.8959,63.8959,63.8089,63.8959,38356.0
2024-06-12 15:30:00,66.13,66.19,66.1,66.17,67635.0,63.8862,63.9442,63.8572,63.9248,67635.0
2024-06-12 15:35:00,66.17,66.26,66.15,66.18,68327.0,63.9248,64.0118,63.9055,63.9345,68327.0
2024-06-12 15:40:00,66.18,66.23,66.09,66.09,117698.0,63.9345,63.9828,63.8476,63.8476,117698.0
2024-06-12 15:45:00,66.09,66.19,66.08,66.13,251604.0,63.8476,63.9442,63.8379,63.8862,251604.0
2024-06-12 15:50:00,66.12,66.14,65.99,66.09,367817.0,63.8765,63.8959,63.7509,63.8476,367817.0
2024-06-12 15:55:00,66.09,66.19,66.06,66.09,541077.0,63.8476,63.9442,63.8186,63.8476,541077.0
2024-06-13 09:30:00,65.88,66.07,65.71,66.05,177986.0,63.6447,63.8282,63.4805,63.8089,177986.0
2024-06-13 09:35:00,66.03,66.25,65.82,66.08,43510.0,63.7896,64.0021,63.5867,63.8379,43510.0
2024-06-13 09:40:00,66.08,66.16,66.02,66.11,32575.0,63.8379,63.9152,63.7799,63.8669,32575.0
2024-06-13 09:45:00,66.11,66.12,65.84,65.94,24616.0,63.8669,63.8765,63.606,63.7026,24616.0
2024-06-13 09:50:00,65.93,66.14,65.93,65.95,28003.0,63.693,63.8959,63.693,63.7123,28003.0
2024-06-13 09:55:00,65.98,65.98,65.79,65.84,40320.0,63.7413,63.7413,63.5577,63.606,40320.0
2024-06-13 10:00:00,65.83,65.88,65.72,65.75,29182.0,63.5964,63.6447,63.4901,63.5191,29182.0
2024-06-13 10:05:00,65.74,65.74,65.64,65.66,19209.0,63.5094,63.5094,63.4128,63.4321,19209.0
2024-06-13 10:10:00,65.66,65.78,65.66,65.74,24721.0,63.4321,63.5481,63.4321,63.5094,24721.0
2024-06-13 10:15:00,65.74,65.81,65.65,65.8,31800.0,63.5094,63.5771,63.4225,63.5674,31800.0
2024-06-13 10:20:00,65.8,65.9,65.74,65.84,49468.0,63.5674,63.664,63.5094,63.606,49468.0
2024-06-13 10:25:00,65.84,65.88,65.68,65.72,49472.0,63.606,63.6447,63.4515,63.4901,49472.0
2024-06-13 10:30:00,65.71,65.74,65.58,65.64,33587.0,63.4805,63.5094,63.3549,63.4128,33587.0
2024-06-13 10:35:00,65.64,65.7,65.58,65.58,22210.0,63.4128,63.4708,63.3549,63.3549,22210.0
2024-06-13 10:40:00,65.57,65.61,65.56,65.57,19290.0,63.3452,63.3838,63.3355,63.3452,19290.0
2024-06-13 10:45:00,65.58,65.65,65.56,65.58,40940.0,63.3549,63.4225,63.3355,63.3549,40940.0
2024-06-13 10:50:00,65.59,65.62,65.53,65.56,38564.0,63.3645,63.3935,63.3066,63.3355,38564.0
2024-06-13 10:55:00,65.57,65.72,65.56,65.67,33612.0,63.3452,63.4901,63.3355,63.4418,33612.0
2024-06-13 11:00:00,65.68,65.71,65.63,65.69,30696.0,63.4515,63.4805,63.4032,63.4611,30696.0
2024-06-13 11:05:00,65.69,65.78,65.61,65.77,28081.0,63.4611,63.5481,63.3838,63.5384,28081.0
2024-06-13 11:10:00,65.78,65.81,65.7,65.7,30152.0,63.5481,63.5771,63.4708,63.4708,30152.0
2024-06-13 11:15:00,65.69,65.76,65.69,65.75,30845.0,63.4611,63.5288,63.4611,63.5191,30845.0
2024-06-13 11:20:00,65.75,65.84,65.73,65.81,39338.0,63.5191,63.606,63.4998,63.5771,39338.0
2024-06-13 11:25:00,65.81,65.95,65.81,65.95,17733.0,63.5771,63.7123,63.5771,63.7123,17733.0
2024-06-13 11:30:00,65.95,66.0,65.89,66.0,25833.0,63.7123,63.7606,63.6543,63.7606,25833.0
2024-06-13 11:35:00,65.99,66.11,65.99,66.07,29567.0,63.7509,63.8669,63.7509,63.8282,29567.0
2024-06-13 11:40:00,66.08,66.12,66.05,66.08,26322.0,63.8379,63.8765,63.8089,63.8379,26322.0
2024-06-13 11:45:00,66.08,66.09,66.02,66.03,17807.0,63.8379,63.8476,63.7799,63.7896,17807.0
2024-06-13 11:50:00,66.04,66.07,66.03,66.03,32787.0,63.7993,63.8282,63.7896,63.7896,32787.0
2024-06-13 11:55:00,66.04,66.09,65.96,65.98,14498.0,63.7993,63.8476,63.722,63.7413,14498.0
2024-06-13 12:00:00,65.98,65.98,65.87,65.91,17665.0,63.7413,63.7413,63.635,63.6737,17665.0
2024-06-13 12:05:00,65.91,65.97,65.9,65.97,22483.0,63.6737,63.7316,63.664,63.7316,22483.0
2024-06-13 12:10:00,65.99,66.04,65.98,66.03,16936.0,63.7509,63.7993,63.7413,63.7896,16936.0
2024-06-13 12:15:00,66.03,66.08,66.01,66.06,19520.0,63.7896,63.8379,63.7703,63.8186,19520.0
2024-06-13 12:20:00,66.06,66.2,66.06,66.17,27131.0,63.8186,63.9538,63.8186,63.9248,27131.0
2024-06-13 12:25:00,66.17,66.25,66.16,66.24,23996.0,63.9248,64.0021,63.9152,63.9925,23996.0
2024-06-13 12:30:00,66.23,66.27,66.23,66.27,38044.0,63.9828,64.0214,63.9828,64.0214,38044.0
2024-06-13 12:35:00,66.27,66.31,66.22,66.28,34640.0,64.0214,64.0601,63.9731,64.0311,34640.0
2024-06-13 12:40:00,66.28,66.29,66.24,66.26,15912.0,64.0311,64.0408,63.9925,64.0118,15912.0
2024-06-13 12:45:00,66.27,66.3,66.22,66.23,21085.0,64.0214,64.0504,63.9731,63.9828,21085.0
2024-06-13 12:50:00,66.22,66.25,66.21,66.22,20293.0,63.9731,64.0021,63.9635,63.9731,20293.0
2024-06-13 12:55:00,66.22,66.28,66.18,66.19,26991.0,63.9731,64.0311,63.9345,63.9442,26991.0
2024-06-13 13:00:00,66.19,66.21,66.13,66.17,31798.0,63.9442,63.9635,63.8862,63.9248,31798.0
2024-06-13 13:05:00,66.17,66.24,66.16,66.24,33557.0,63.9248,63.9925,63.9152,63.9925,33557.0
2024-06-13 13:10:00,66.24,66.31,66.21,66.31,45407.0,63.9925,64.0601,63.9635,64.0601,45407.0
2024-06-13 13:15:00,66.31,66.33,66.29,66.3,29920.0,64.0601,64.0794,64.0408,64.0504,29920.0
2024-06-13 13:20:00,66.31,66.36,66.28,66.33,50277.0,64.0601,64.1084,64.0311,64.0794,50277.0
2024-06-13 13:25:00,66.33,66.37,66.3,66.34,91280.0,64.0794,64.1181,64.0504,64.0891,91280.0
2024-06-13 13:30:00,66.35,66.35,66.25,66.25,30288.0,64.0987,64.0987,64.0021,64.0021,30288.0
2024-06-13 13:35:00,66.26,66.29,66.23,66.28,28698.0,64.0118,64.0408,63.9828,64.0311,28698.0
2024-06-13 13:40:00,66.28,66.34,66.27,66.34,26056.0,64.0311,64.0891,64.0214,64.0891,26056.0
2024-06-13 13:45:00,66.34,66.36,66.28,66.3,57194.0,64.0891,64.1084,64.0311,64.0504,57194.0
2024-06-13 13:50:00,66.3,66.33,66.25,66.31,44891.0,64.0504,64.0794,64.0021,64.0601,44891.0
2024-06-13 13:55:00,66.31,66.36,66.3,66.35,51861.0,64.0601,64.1084,64.0504,64.0987,51861.0
2024-06-13 14:00:00,66.34,66.35,66.29,66.3,49439.0,64.0891,64.0987,64.0408,64.0504,49439.0
2024-06-13 14:05:00,66.3,66.36,66.28,66.32,74067.0,64.0504,64.1084,64.0311,64.0698,74067.0
2024-06-13 14:10:00,66.33,66.38,66.29,66.31,95265.0,64.0794,64.1277,64.0408,64.0601,95265.0
2024-06-13 14:15:00,66.31,66.32,66.28,66.3,55690.0,64.0601,64.0698,64.0311,64.0504,55690.0
2024-06-13 14:20:00,66.3,66.3,66.21,66.22,30625.0,64.0504,64.0504,63.9635,63.9731,30625.0
2024-06-13 14:25:00,66.22,66.23,66.12,66.13,60294.0,63.9731,63.9828,63.8765,63.8862,60294.0
2024-06-13 14:30:00,66.12,66.26,66.11,66.23,71442.0,63.8765,64.0118,63.8669,63.9828,71442.0
2024-06-13 14:35:00,66.23,66.26,66.12,66.13,43402.0,63.9828,64.0118,63.8765,63.8862,43402.0
2024-06-13 14:40:00,66.14,66.18,66.11,66.14,52991.0,63.8959,63.9345,63.8669,63.8959,52991.0
2024-06-13 14:45:00,66.14,66.14,66.06,66.06,44517.0,63.8959,63.8959,63.8186,63.8186,44517.0
2024-06-13 14:50:00,66.06,66.09,66.03,66.05,40268.0,63.8186,63.8476,63.7896,63.8089,40268.0
2024-06-13 14:55:00,66.05,66.08,66.02,66.02,64422.0,63.8089,63.8379,63.7799,63.7799,64422.0
2024-06-13 15:00:00,66.01,66.06,66.0,66.06,44697.0,63.7703,63.8186,63.7606,63.8186,44697.0
2024-06-13 15:05:00,66.06,66.06,66.01,66.03,40572.0,63.8186,63.8186,63.7703,63.7896,40572.0
2024-06-13 15:10:00,66.03,66.04,65.99,66.0,49646.0,63.7896,63.7993,63.7509,63.7606,49646.0
2024-06-13 15:15:00,65.99,66.02,65.98,66.01,48522.0,63.7509,63.7799,63.7413,63.7703,48522.0
2024-06-13 15:20:00,66.02,66.06,65.99,66.05,65765.0,63.7799,63.8186,63.7509,63.8089,65765.0
2024-06-13 15:25:00,66.05,66.06,65.98,66.01,111381.0,63.8089,63.8186,63.7413,63.7703,111381.0
2024-06-13 15:30:00,66.0,66.01,65.96,65.99,63215.0,63.7606,63.7703,63.722,63.7509,63215.0
2024-06-13 15:35:00,66.0,66.09,65.99,66.05,143140.0,63.7606,63.8476,63.7509,63.8089,143140.0
2024-06-13 15:40:00,66.05,66.27,66.04,66.27,184176.0,63.8089,64.0214,63.7993,64.0214,184176.0
2024-06-13 15:45:00,66.27,66.32,66.25,66.28,78464.0,64.0214,64.0698,64.0021,64.0311,78464.0
2024-06-13 15:50:00,66.29,66.3,66.14,66.22,362639.0,64.0408,64.0504,63.8959,63.9731,362639.0
2024-06-13 15:55:00,66.22,66.24,66.07,66.07,642134.0,63.9731,63.9925,63.8282,63.8282,642134.0
2024-06-14 09:30:00,66.1,66.1,65.51,65.91,183252.0,63.8572,63.8572,63.2872,63.6737,183252.0
2024-06-14 09:35:00,65.93,66.02,65.72,65.84,64751.0,63.693,63.7799,63.4901,63.606,64751.0
2024-06-14 09:40:00,65.86,66.13,65.86,66.0,37159.0,63.6254,63.8862,63.6254,63.7606,37159.0
2024-06-14 09:45:00,65.99,66.03,65.87,65.91,30250.0,63.7509,63.7896,63.635,63.6737,30250.0
2024-06-14 09:50:00,65.91,65.91,65.72,65.86,64751.0,63.6737,63.6737,63.4901,63.6254,64751.0
2024-06-14 09:55:00,65.89,65.94,65.85,65.88,19976.0,63.6543,63.7026,63.6157,63.6447,19976.0
2024-06-14 10:00:00,65.87,65.89,65.78,65.82,26045.0,63.635,63.6543,63.5481,63.5867,26045.0
2024-06-14 10:05:00,65.83,65.85,65.74,65.76,29125.0,63.5964,63.6157,63.5094,63.5288,29125.0
2024-06-14 10:10:00,65.75,65.77,65.67,65.72,39029.0,63.5191,63.5384,63.4418,63.4901,39029.0
2024-06-14 10:15:00,65.72,65.9,65.71,65.75,29937.0,63.4901,63.664,63.4805,63.5191,29937.0
2024-06-14 10:20:00,65.74,65.76,65.7,65.7,37533.0,63.5094,63.5288,63.4708,63.4708,37533.0
2024-06-14 10:25:00,65.7,65.74,65.65,65.72,32859.0,63.4708,63.5094,63.4225,63.4901,32859.0
2024-06-14 10:30:00,65.73,65.81,65.69,65.76,26904.0,63.4998,63.5771,63.4611,63.5288,26904.0
2024-06-14 10:35:00,65.76,65.92,65.75,65.86,37050.0,63.5288,63.6833,63.5191,63.6254,37050.0
2024-06-14 10:40:00,65.84,65.84,65.79,65.83,18038.0,63.606,63.606,63.5577,63.5964,18038.0
2024-06-14 10:45:00,65.83,65.83,65.71,65.71,30026.0,63.5964,63.5964,63.4805,63.4805,30026.0
2024-06-14 10:50:00,65.72,65.8,65.71,65.77,26801.0,63.4901,63.5674,63.4805,63.5384,26801.0
2024-06-14 10:55:00,65.78,65.79,65.73,65.76,23876.0,63.5481,63.5577,63.4998,63.5288,23876.0
2024-06-14 11:00:00,65.76,65.84,65.76,65.8,21615.0,63.5288,63.606,63.5288,63.5674,21615.0
2024-06-14 11:05:00,65.8,65.83,65.78,65.83,14214.0,63.5674,63.5964,63.5481,63.5964,14214.0
2024-06-14 11:10:00,65.84,65.87,65.82,65.86,27554.0,63.606,63.635,63.5867,63.6254,27554.0
2024-06-14 11:15:00,65.86,65.94,65.85,65.92,25164.0,63.6254,63.7026,63.6157,63.6833,25164.0
2024-06-14 11:20:00,65.92,65.96,65.89,65.96,15640.0,63.6833,63.722,63.6543,63.722,15640.0
2024-06-14 11:25:00,65.95,66.01,65.93,65.98,12281.0,63.7123,63.7703,63.693,63.7413,12281.0
2024-06-14 11:30:00,65.98,66.08,65.97,66.07,40236.0,63.7413,63.8379,63.7316,63.8282,40236.0
2024-06-14 11:35:00,66.07,66.13,65.99,66.13,47239.0,63.8282,63.8862,63.7509,63.8862,47239.0
2024-06-14 11:40:00,66.12,66.13,66.0,66.03,11583.0,63.8765,63.8862,63.7606,63.7896,11583.0
2024-06-14 11:45:00,66.03,66.05,66.01,66.02,17234.0,63.7896,63.8089,63.7703,63.7799,17234.0
2024-06-14 11:50:00,66.02,66.09,65.99,66.08,18558.0,63.7799,63.8476,63.7509,63.8379,18558.0
2024-06-14 11:55:00,66.08,66.11,66.06,66.11,21026.0,63.8379,63.8669,63.8186,63.8669,21026.0
2024-06-14 12:00:00,66.11,66.12,66.04,66.06,10245.0,63.8669,63.8765,63.7993,63.8186,10245.0
2024-06-14 12:05:00,66.06,66.06,65.99,65.99,15293.0,63.8186,63.8186,63.7509,63.7509,15293.0
2024-06-14 12:10:00,66.01,66.05,66.0,66.05,15228.0,63.7703,63.8089,63.7606,63.8089,15228.0
2024-06-14 12:15:00,66.05,66.11,66.04,66.09,10309.0,63.8089,63.8669,63.7993,63.8476,10309.0
2024-06-14 12:20:00,66.09,66.11,66.08,66.1,14371.0,63.8476,63.8669,63.8379,63.8572,14371.0
2024-06-14 12:25:00,66.11,66.15,66.1,66.12,32749.0,63.8669,63.9055,63.8572,63.8765,32749.0
2024-06-14 12:30:00,66.12,66.12,66.09,66.09,14503.0,63.8765,63.8765,63.8476,63.8476,14503.0
2024-06-14 12:35:00,66.09,66.09,66.04,66.05,28540.0,63.8476,63.8476,63.7993,63.8089,28540.0
2024-06-14 12:40:00,66.05,66.06,66.0,66.04,19933.0,63.8089,63.8186,63.7606,63.7993,19933.0
2024-06-14 12:45:00,66.04,66.04,66.0,66.02,14200.0,63.7993,63.7993,63.7606,63.7799,14200.0
2024-06-14 12:50:00,66.03,66.05,65.99,66.0,13214.0,63.7896,63.8089,63.7509,63.7606,13214.0
2024-06-14 12:55:00,66.0,66.07,65.99,66.05,10549.0,63.7606,63.8282,63.7509,63.8089,10549.0
2024-06-14 13:00:00,66.06,66.08,66.04,66.05,10478.0,63.8186,63.8379,63.7993,63.8089,10478.0
2024-06-14 13:05:00,66.05,66.1,66.03,66.05,11718.0,63.8089,63.8572,63.7896,63.8089,11718.0
2024-06-14 13:10:00,66.06,66.1,66.04,66.08,15260.0,63.8186,63.8572,63.7993,63.8379,15260.0
2024-06-14 13:15:00,66.08,66.1,66.03,66.08,8834.0,63.8379,63.8572,63.7896,63.8379,8834.0
2024-06-14 13:20:00,66.09,66.11,66.03,66.05,17965.0,63.8476,63.8669,63.7896,63.8089,17965.0
2024-06-14 13:25:00,66.05,66.1,66.05,66.09,8366.0,63.8089,63.8572,63.8089,63.8476,8366.0
2024-06-14 13:30:00,66.08,66.09,66.04,66.06,15288.0,63.8379,63.8476,63.7993,63.8186,15288.0
2024-06-14 13:35:00,66.05,66.06,65.97,65.98,6234.0,63.8089,63.8186,63.7316,63.7413,6234.0
2024-06-14 13:40:00,65.98,65.98,65.88,65.9,49284.0,63.7413,63.7413,63.6447,63.664,49284.0
2024-06-14 13:45:00,65.91,65.96,65.88,65.91,43084.0,63.6737,63.722,63.6447,63.6737,43084.0
2024-06-14 13:50:00,65.9,65.92,65.88,65.91,26680.0,63.664,63.6833,63.6447,63.6737,26680.0
2024-06-14 13:55:00,65.91,65.91,65.84,65.85,42455.0,63.6737,63.6737,63.606,63.6157,42455.0
2024-06-14 14:00:00,65.85,65.85,65.8,65.8,43866.0,63.6157,63.6157,63.5674,63.5674,43866.0
2024-06-14 14:05:00,65.8,65.82,65.76,65.78,32074.0,63.5674,63.5867,63.5288,63.5481,32074.0
2024-06-14 14:10:00,65.78,65.81,65.76,65.8,27082.0,63.5481,63.5771,63.5288,63.5674,27082.0
2024-06-14 14:15:00,65.8,65.83,65.78,65.81,29286.0,63.5674,63.5964,63.5481,63.5771,29286.0
2024-06-14 14:20:00,65.8,65.84,65.79,65.82,33446.0,63.5674,63.606,63.5577,63.5867,33446.0
2024-06-14 14:25:00,65.83,65.88,65.82,65.86,48542.0,63.5964,63.6447,63.5867,63.6254,48542.0
2024-06-14 14:30:00,65.86,65.87,65.82,65.86,23771.0,63.6254,63.635,63.5867,63.6254,23771.0
2024-06-14 14:35:00,65.85,65.85,65.79,65.8,29098.0,63.6157,63.6157,63.5577,63.5674,29098.0
2024-06-14 14:40:00,65.79,65.79,65.73,65.73,44328.0,63.5577,63.5577,63.4998,63.4998,44328.0
2024-06-14 14:45:00,65.74,65.81,65.74,65.8,48838.0,63.5094,63.5771,63.5094,63.5674,48838.0
2024-06-14 14:50:00,65.79,65.81,65.77,65.8,29093.0,63.5577,63.5771,63.5384,63.5674,29093.0
2024-06-14 14:55:00,65.8,65.82,65.77,65.8,45868.0,63.5674,63.5867,63.5384,63.5674,45868.0
2024-06-14 15:00:00,65.8,65.84,65.77,65.83,29636.0,63.5674,63.606,63.5384,63.5964,29636.0
2024-06-14 15:05:00,65.84,65.86,65.8,65.83,42390.0,63.606,63.6254,63.5674,63.5964,42390.0
2024-06-14 15:10:00,65.83,65.87,65.82,65.84,32071.0,63.5964,63.635,63.5867,63.606,32071.0
2024-06-14 15:15:00,65.84,65.9,65.83,65.88,29078.0,63.606,63.664,63.5964,63.6447,29078.0
2024-06-14 15:20:00,65.88,65.9,65.85,65.88,41848.0,63.6447,63.664,63.6157,63.6447,41848.0
2024-06-14 15:25:00,65.88,65.89,65.85,65.87,45003.0,63.6447,63.6543,63.6157,63.635,45003.0
2024-06-14 15:30:00,65.87,65.89,65.81,65.85,55207.0,63.635,63.6543,63.5771,63.6157,55207.0
2024-06-14 15:35:00,65.84,65.86,65.78,65.79,40371.0,63.606,63.6254,63.5481,63.5577,40371.0
2024-06-14 15:40:00,65.78,65.83,65.76,65.78,47238.0,63.5481,63.5964,63.5288,63.5481,47238.0
2024-06-14 15:45:00,65.78,65.89,65.77,65.8,56679.0,63.5481,63.6543,63.5384,63.5674,56679.0
2024-06-14 15:50:00,65.79,65.81,65.75,65.81,73653.0,63.5577,63.5771,63.5191,63.5771,73653.0
2024-06-14 15:55:00,65.81,65.94,65.8,65.85,315187.0,63.5771,63.7026,63.5674,63.6157,315187.0
2024-06-17 09:30:00,65.68,65.89,65.37,65.85,85192.0,63.4515,63.6543,63.152,63.6157,85192.0
2024-06-17 09:35:00,65.88,65.92,65.49,65.61,18558.0,63.6447,63.6833,63.2679,63.3838,18558.0
2024-06-17 09:40:00,65.59,65.69,65.41,65.57,25987.0,63.3645,63.4611,63.1906,63.3452,25987.0
2024-06-17 09:45:00,65.62,65.89,65.61,65.89,13619.0,63.3935,63.6543,63.3838,63.6543,13619.0
2024-06-17 09:50:00,65.86,66.05,65.8,65.82,35210.0,63.6254,63.8089,63.5674,63.5867,35210.0
2024-06-17 09:55:00,65.82,66.03,65.81,65.91,19879.0,63.5867,63.7896,63.5771,63.6737,19879.0
2024-06-17 10:00:00,65.91,65.98,65.83,65.96,40596.0,63.6737,63.7413,63.5964,63.722,40596.0
2024-06-17 10:05:00,65.95,65.96,65.81,65.86,24460.0,63.7123,63.722,63.5771,63.6254,24460.0
2024-06-17 10:10:00,65.85,65.9,65.7,65.78,37485.0,63.6157,63.664,63.4708,63.5481,37485.0
2024-06-17 10:15:00,65.76,65.96,65.72,65.92,27030.0,63.5288,63.722,63.4901,63.6833,27030.0
2024-06-17 10:20:00,65.92,65.92,65.8,65.84,44068.0,63.6833,63.6833,63.5674,63.606,44068.0
2024-06-17 10:25:00,65.86,65.9,65.8,65.8,45615.0,63.6254,63.664,63.5674,63.5674,45615.0
2024-06-17 10:30:00,65.8,65.9,65.77,65.81,25488.0,63.5674,63.664,63.5384,63.5771,25488.0
2024-06-17 10:35:00,65.83,65.86,65.77,65.83,18929.0,63.5964,63.6254,63.5384,63.5964,18929.0
2024-06-17 10:40:00,65.82,65.9,65.79,65.87,21507.0,63.5867,63.664,63.5577,63.635,21507.0
2024-06-17 10:45:00,65.87,65.97,65.84,65.96,18843.0,63.635,63.7316,63.606,63.722,18843.0
2024-06-17 10:50:00,65.95,66.1,65.94,66.02,34183.0,63.7123,63.8572,63.7026,63.7799,34183.0
2024-06-17 10:55:00,66.02,66.08,65.99,66.08,22404.0,63.7799,63.8379,63.7509,63.8379,22404.0
2024-06-17 11:00:00,66.08,66.1,66.02,66.04,16155.0,63.8379,63.8572,63.7799,63.7993,16155.0
2024-06-17 11:05:00,66.05,66.06,65.98,65.98,20844.0,63.8089,63.8186,63.7413,63.7413,20844.0
2024-06-17 11:10:00,65.99,66.04,65.98,66.03,18547.0,63.7509,63.7993,63.7413,63.7896,18547.0
2024-06-17 11:15:00,66.03,66.05,65.96,66.05,17925.0,63.7896,63.8089,63.722,63.8089,17925.0
2024-06-17 11:20:00,66.05,66.12,66.03,66.1,29726.0,63.8089,63.8765,63.7896,63.8572,29726.0
2024-06-17 11:25:00,66.1,66.14,66.05,66.11,17308.0,63.8572,63.8959,63.8089,63.8669,17308.0
2024-06-17 11:30:00,66.11,66.13,66.04,66.05,18504.0,63.8669,63.8862,63.7993,63.8089,18504.0
2024-06-17 11:35:00,66.06,66.1,66.04,66.07,26057.0,63.8186,63.8572,63.7993,63.8282,26057.0
2024-06-17 11:40:00,66.08,66.16,66.08,66.11,13446.0,63.8379,63.9152,63.8379,63.8669,13446.0
2024-06-17 11:45:00,66.12,66.13,65.98,66.0,19141.0,63.8765,63.8862,63.7413,63.7606,19141.0
2024-06-17 11:50:00,66.01,66.07,66.01,66.05,10403.0,63.7703,63.8282,63.7703,63.8089,10403.0
2024-06-17 11:55:00,66.06,66.11,66.05,66.11,8770.0,63.8186,63.8669,63.8089,63.8669,8770.0
2024-06-17 12:00:00,66.11,66.2,66.11,66.19,14758.0,63.8669,63.9538,63.8669,63.9442,14758.0
2024-06-17 12:05:00,66.19,66.23,66.18,66.2,9284.0,63.9442,63.9828,63.9345,63.9538,9284.0
2024-06-17 12:10:00,66.2,66.24,66.19,66.2,8195.0,63.9538,63.9925,63.9442,63.9538,8195.0
2024-06-17 12:15:00,66.2,66.22,66.17,66.19,25910.0,63.9538,63.9731,63.9248,63.9442,25910.0
2024-06-17 12:20:00,66.2,66.26,66.19,66.26,11733.0,63.9538,64.0118,63.9442,64.0118,11733.0
2024-06-17 12:25:00,66.27,66.29,66.25,66.28,11679.0,64.0214,64.0408,64.0021,64.0311,11679.0
2024-06-17 12:30:00,66.29,66.31,66.25,66.28,23683.0,64.0408,64.0601,64.0021,64.0311,23683.0
2024-06-17 12:35:00,66.29,66.3,66.25,66.26,9350.0,64.0408,64.0504,64.0021,64.0118,9350.0
2024-06-17 12:40:00,66.26,66.28,66.22,66.23,9591.0,64.0118,64.0311,63.9731,63.9828,9591.0
2024-06-17 12:45:00,66.23,66.3,66.23,66.28,8083.0,63.9828,64.0504,63.9828,64.0311,8083.0
2024-06-17 12:50:00,66.28,66.32,66.26,66.29,15810.0,64.0311,64.0698,64.0118,64.0408,15810.0
2024-06-17 12:55:00,66.28,66.32,66.26,66.31,11808.0,64.0311,64.0698,64.0118,64.0601,11808.0
2024-06-17 13:00:00,66.31,66.33,66.29,66.31,63358.0,64.0601,64.0794,64.0408,64.0601,63358.0
2024-06-17 13:05:00,66.31,66.35,66.29,66.35,10417.0,64.0601,64.0987,64.0408,64.0987,10417.0
2024-06-17 13:10:00,66.35,66.35,66.27,66.27,12069.0,64.0987,64.0987,64.0214,64.0214,12069.0
2024-06-17 13:15:00,66.27,66.3,66.26,66.28,29673.0,64.0214,64.0504,64.0118,64.0311,29673.0
2024-06-17 13:20:00,66.29,66.31,66.24,66.26,24073.0,64.0408,64.0601,63.9925,64.0118,24073.0
2024-06-17 13:25:00,66.27,66.31,66.25,66.28,12993.0,64.0214,64.0601,64.0021,64.0311,12993.0
2024-06-17 13:30:00,66.29,66.31,66.21,66.23,52864.0,64.0408,64.0601,63.9635,63.9828,52864.0
2024-06-17 13:35:00,66.25,66.27,66.22,66.24,24008.0,64.0021,64.0214,63.9731,63.9925,24008.0
2024-06-17 13:40:00,66.23,66.26,66.18,66.2,12073.0,63.9828,64.0118,63.9345,63.9538,12073.0
2024-06-17 13:45:00,66.2,66.2,66.16,66.19,16028.0,63.9538,63.9538,63.9152,63.9442,16028.0
2024-06-17 13:50:00,66.19,66.29,66.18,66.28,35974.0,63.9442,64.0408,63.9345,64.0311,35974.0
2024-06-17 13:55:00,66.29,66.3,66.24,66.26,27636.0,64.0408,64.0504,63.9925,64.0118,27636.0
2024-06-17 14:00:00,66.27,66.31,66.25,66.3,25924.0,64.0214,64.0601,64.0021,64.0504,25924.0
2024-06-17 14:05:00,66.3,66.37,66.29,66.34,24998.0,64.0504,64.1181,64.0408,64.0891,24998.0
2024-06-17 14:10:00,66.34,66.4,66.34,66.35,20888.0,64.0891,64.147,64.0891,64.0987,20888.0
2024-06-17 14:15:00,66.35,66.38,66.32,66.32,43283.0,64.0987,64.1277,64.0698,64.0698,43283.0
2024-06-17 14:20:00,66.33,66.37,66.31,66.34,29204.0,64.0794,64.1181,64.0601,64.0891,29204.0
2024-06-17 14:25:00,66.35,66.43,66.35,66.39,27160.0,64.0987,64.176,64.0987,64.1374,27160.0
2024-06-17 14:30:00,66.37,66.4,66.33,66.34,16004.0,64.1181,64.147,64.0794,64.0891,16004.0
2024-06-17 14:35:00,66.34,66.35,66.26,66.28,40105.0,64.0891,64.0987,64.0118,64.0311,40105.0
2024-06-17 14:40:00,66.29,66.29,66.24,66.25,19873.0,64.0408,64.0408,63.9925,64.0021,19873.0
2024-06-17 14:45:00,66.25,66.25,66.18,66.2,26006.0,64.0021,64.0021,63.9345,63.9538,26006.0
2024-06-17 14:50:00,66.21,66.24,66.18,66.2,35768.0,63.9635,63.9925,63.9345,63.9538,35768.0
2024-06-17 14:55:00,66.2,66.22,66.17,66.19,22644.0,63.9538,63.9731,63.9248,63.9442,22644.0
2024-06-17 15:00:00,66.18,66.19,66.13,66.17,30965.0,63.9345,63.9442,63.8862,63.9248,30965.0
2024-06-17 15:05:00,66.17,66.19,66.14,66.15,34922.0,63.9248,63.9442,63.8959,63.9055,34922.0
2024-06-17 15:10:00,66.15,66.23,66.14,66.17,72026.0,63.9055,63.9828,63.8959,63.9248,72026.0
2024-06-17 15:15:00,66.17,66.21,66.15,66.16,64004.0,63.9248,63.9635,63.9055,63.9152,64004.0
2024-06-17 15:20:00,66.16,66.16,66.1,66.12,58875.0,63.9152,63.9152,63.8572,63.8765,58875.0
2024-06-17 15:25:00,66.12,66.13,66.07,66.09,59272.0,63.8765,63.8862,63.8282,63.8476,59272.0
2024-06-17 15:30:00,66.09,66.15,66.05,66.12,51894.0,63.8476,63.9055,63.8089,63.8765,51894.0
2024-06-17 15:35:00,66.12,66.13,66.05,66.09,44151.0,63.8765,63.8862,63.8089,63.8476,44151.0
2024-06-17 15:40:00,66.09,66.1,66.02,66.03,50032.0,63.8476,63.8572,63.7799,63.7896,50032.0
2024-06-17 15:45:00,66.04,66.08,65.96,66.0,75154.0,63.7993,63.8379,63.722,63.7606,75154.0
2024-06-17 15:50:00,65.99,66.14,65.95,66.12,154917.0,63.7509,63.8959,63.7123,63.8765,154917.0
2024-06-17 15:55:00,66.13,66.13,66.0,66.06,379875.0,63.8862,63.8862,63.7606,63.8186,379875.0
2024-06-18 09:30:00,65.86,66.33,65.78,66.26,99067.0,63.6254,64.0794,63.5481,64.0118,99067.0
2024-06-18 09:35:00,66.19,66.28,66.03,66.28,20104.0,63.9442,64.0311,63.7896,64.0311,20104.0
2024-06-18 09:40:00,66.28,66.39,66.16,66.19,13176.0,64.0311,64.1374,63.9152,63.9442,13176.0
2024-06-18 09:45:00,66.19,66.25,66.06,66.25,12577.0,63.9442,64.0021,63.8186,64.0021,12577.0
2024-06-18 09:50:00,66.27,66.27,66.13,66.19,12867.0,64.0214,64.0214,63.8862,63.9442,12867.0
2024-06-18 09:55:00,66.18,66.25,66.03,66.07,15727.0,63.9345,64.0021,63.7896,63.8282,15727.0
2024-06-18 10:00:00,66.07,66.24,66.06,66.08,38496.0,63.8282,63.9925,63.8186,63.8379,38496.0
2024-06-18 10:05:00,66.07,66.15,66.04,66.06,11313.0,63.8282,63.9055,63.7993,63.8186,11313.0
2024-06-18 10:10:00,66.03,66.04,65.95,65.98,11041.0,63.7896,63.7993,63.7123,63.7413,11041.0
2024-06-18 10:15:00,65.97,66.0,65.92,65.93,14825.0,63.7316,63.7606,63.6833,63.693,14825.0
2024-06-18 10:20:00,65.93,65.98,65.87,65.88,16377.0,63.693,63.7413,63.635,63.6447,16377.0
2024-06-18 10:25:00,65.87,65.89,65.84,65.86,19581.0,63.635,63.6543,63.606,63.6254,19581.0
2024-06-18 10:30:00,65.86,65.87,65.78,65.85,34039.0,63.6254,63.635,63.5481,63.6157,34039.0
2024-06-18 10:35:00,65.84,65.87,65.76,65.77,20005.0,63.606,63.635,63.5288,63.5384,20005.0
2024-06-18 10:40:00,65.77,65.79,65.71,65.78,27277.0,63.5384,63.5577,63.4805,63.5481,27277.0
2024-06-18 10:45:00,65.77,65.8,65.75,65.76,22276.0,63.5384,63.5674,63.5191,63.5288,22276.0
2024-06-18 10:50:00,65.76,65.77,65.7,65.77,11751.0,63.5288,63.5384,63.4708,63.5384,11751.0
2024-06-18 10:55:00,65.77,65.89,65.76,65.86,19756.0,63.5384,63.6543,63.5288,63.6254,19756.0
2024-06-18 11:00:00,65.86,65.89,65.84,65.85,18538.0,63.6254,63.6543,63.606,63.6157,18538.0
2024-06-18 11:05:00,65.86,65.96,65.85,65.95,25085.0,63.6254,63.722,63.6157,63.7123,25085.0
2024-06-18 11:10:00,65.96,66.05,65.94,66.03,21192.0,63.722,63.8089,63.7026,63.7896,21192.0
2024-06-18 11:15:00,66.04,66.06,65.96,65.99,21787.0,63.7993,63.8186,63.722,63.7509,21787.0
2024-06-18 11:20:00,66.0,66.05,66.0,66.03,18023.0,63.7606,63.8089,63.7606,63.7896,18023.0
2024-06-18 11:25:00,66.03,66.13,66.0,66.11,35448.0,63.7896,63.8862,63.7606,63.8669,35448.0
2024-06-18 11:30:00,66.11,66.13,66.08,66.12,13478.0,63.8669,63.8862,63.8379,63.8765,13478.0
2024-06-18 11:35:00,66.14,66.16,66.1,66.12,13143.0,63.8959,63.9152,63.8572,63.8765,13143.0
2024-06-18 11:40:00,66.12,66.14,66.1,66.12,8400.0,63.8765,63.8959,63.8572,63.8765,8400.0
2024-06-18 11:45:00,66.11,66.15,66.08,66.15,12190.0,63.8669,63.9055,63.8379,63.9055,12190.0
2024-06-18 11:50:00,66.14,66.21,66.14,66.21,9445.0,63.8959,63.9635,63.8959,63.9635,9445.0
2024-06-18 11:55:00,66.2,66.25,66.19,66.22,13250.0,63.9538,64.0021,63.9442,63.9731,13250.0
2024-06-18 12:00:00,66.22,66.25,66.2,66.25,7762.0,63.9731,64.0021,63.9538,64.0021,7762.0
2024-06-18 12:05:00,66.24,66.31,66.23,66.31,9447.0,63.9925,64.0601,63.9828,64.0601,9447.0
2024-06-18 12:10:00,66.33,66.33,66.29,66.32,8401.0,64.0794,64.0794,64.0408,64.0698,8401.0
2024-06-18 12:15:00,66.31,66.33,66.29,66.3,15590.0,64.0601,64.0794,64.0408,64.0504,15590.0
2024-06-18 12:20:00,66.3,66.34,66.27,66.33,14685.0,64.0504,64.0891,64.0214,64.0794,14685.0
2024-06-18 12:25:00,66.33,66.34,66.19,66.19,25636.0,64.0794,64.0891,63.9442,63.9442,25636.0
2024-06-18 12:30:00,66.2,66.2,66.12,66.13,24378.0,63.9538,63.9538,63.8765,63.8862,24378.0
2024-06-18 12:35:00,66.12,66.13,66.06,66.06,14963.0,63.8765,63.8862,63.8186,63.8186,14963.0
2024-06-18 12:40:00,66.07,66.13,66.07,66.13,11408.0,63.8282,63.8862,63.8282,63.8862,11408.0
2024-06-18 12:45:00,66.13,66.14,66.07,66.11,11805.0,63.8862,63.8959,63.8282,63.8669,11805.0
2024-06-18 12:50:00,66.1,66.11,66.04,66.05,9995.0,63.8572,63.8669,63.7993,63.8089,9995.0
2024-06-18 12:55:00,66.05,66.06,66.02,66.02,26833.0,63.8089,63.8186,63.7799,63.7799,26833.0
2024-06-18 13:00:00,66.01,66.01,65.92,65.92,18673.0,63.7703,63.7703,63.6833,63.6833,18673.0
2024-06-18 13:05:00,65.93,65.94,65.86,65.88,24834.0,63.693,63.7026,63.6254,63.6447,24834.0
2024-06-18 13:10:00,65.88,65.91,65.87,65.88,18157.0,63.6447,63.6737,63.635,63.6447,18157.0
2024-06-18 13:15:00,65.88,65.89,65.83,65.85,12947.0,63.6447,63.6543,63.5964,63.6157,12947.0
2024-06-18 13:20:00,65.84,65.86,65.83,65.84,32960.0,63.606,63.6254,63.5964,63.606,32960.0
2024-06-18 13:25:00,65.84,65.88,65.82,65.83,22909.0,63.606,63.6447,63.5867,63.5964,22909.0
2024-06-18 13:30:00,65.83,65.86,65.79,65.86,23198.0,63.5964,63.6254,63.5577,63.6254,23198.0
2024-06-18 13:35:00,65.86,66.06,65.86,66.01,19555.0,63.6254,63.8186,63.6254,63.7703,19555.0
2024-06-18 13:40:00,66.03,66.09,66.02,66.08,7497.0,63.7896,63.8476,63.7799,63.8379,7497.0
2024-06-18 13:45:00,66.1,66.14,66.08,66.09,14046.0,63.8572,63.8959,63.8379,63.8476,14046.0
2024-06-18 13:50:00,66.1,66.15,66.1,66.14,15027.0,63.8572,63.9055,63.8572,63.8959,15027.0
2024-06-18 13:55:00,66.15,66.19,66.13,66.17,18125.0,63.9055,63.9442,63.8862,63.9248,18125.0
2024-06-18 14:00:00,66.17,66.19,66.12,66.19,16587.0,63.9248,63.9442,63.8765,63.9442,16587.0
2024-06-18 14:05:00,66.2,66.2,66.14,66.17,18847.0,63.9538,63.9538,63.8959,63.9248,18847.0
2024-06-18 14:10:00,66.18,66.26,66.18,66.2,25189.0,63.9345,64.0118,63.9345,63.9538,25189.0
2024-06-18 14:15:00,66.2,66.2,66.13,66.15,13539.0,63.9538,63.9538,63.8862,63.9055,13539.0
2024-06-18 14:20:00,66.15,66.2,66.14,66.19,20233.0,63.9055,63.9538,63.8959,63.9442,20233.0
2024-06-18 14:25:00,66.19,66.25,66.18,66.22,18392.0,63.9442,64.0021,63.9345,63.9731,18392.0
2024-06-18 14:30:00,66.23,66.25,66.22,66.23,13276.0,63.9828,64.0021,63.9731,63.9828,13276.0
2024-06-18 14:35:00,66.22,66.22,66.17,66.2,19612.0,63.9731,63.9731,63.9248,63.9538,19612.0
2024-06-18 14:40:00,66.2,66.24,66.18,66.23,21713.0,63.9538,63.9925,63.9345,63.9828,21713.0
2024-06-18 14:45:00,66.24,66.26,66.17,66.19,15994.0,63.9925,64.0118,63.9248,63.9442,15994.0
2024-06-18 14:50:00,66.19,66.21,66.14,66.14,15692.0,63.9442,63.9635,63.8959,63.8959,15692.0
2024-06-18 14:55:00,66.15,66.16,66.12,66.14,28157.0,63.9055,63.9152,63.8765,63.8959,28157.0
2024-06-18 15:00:00,66.14,66.14,66.03,66.03,19412.0,63.8959,63.8959,63.7896,63.7896,19412.0
2024-06-18 15:05:00,66.03,66.05,66.0,66.01,21175.0,63.7896,63.8089,63.7606,63.7703,21175.0
2024-06-18 15:10:00,66.01,66.06,66.0,66.05,15023.0,63.7703,63.8186,63.7606,63.8089,15023.0
2024-06-18 15:15:00,66.04,66.06,66.01,66.04,25006.0,63.7993,63.8186,63.7703,63.7993,25006.0
2024-06-18 15:20:00,66.05,66.07,66.04,66.06,20646.0,63.8089,63.8282,63.7993,63.8186,20646.0
2024-06-18 15:25:00,66.06,66.11,66.05,66.07,44504.0,63.8186,63.8669,63.8089,63.8282,44504.0
2024-06-18 15:30:00,66.06,66.11,66.04,66.11,22763.0,63.8186,63.8669,63.7993,63.8669,22763.0
2024-06-18 15:35:00,66.11,66.11,66.06,66.07,24172.0,63.8669,63.8669,63.8186,63.8282,24172.0
2024-06-18 15:40:00,66.06,66.12,66.06,66.12,24647.0,63.8186,63.8765,63.8186,63.8765,24647.0
2024-06-18 15:45:00,66.12,66.13,66.09,66.09,27980.0,63.8765,63.8862,63.8476,63.8476,27980.0
2024-06-18 15:50:00,66.09,66.14,66.04,66.14,61265.0,63.8476,63.8959,63.7993,63.8959,61265.0
2024-06-18 15:55:00,66.13,66.19,66.06,66.19,175489.0,63.8862,63.9442,63.8186,63.9442,175489.0
2024-06-20 09:30:00,65.94,66.32,65.94,66.25,162304.0,63.7026,64.0698,63.7026,64.0021,162304.0
2024-06-20 09:35:00,66.24,66.45,65.98,66.03,38000.0,63.9925,64.1953,63.7413,63.7896,38000.0
2024-06-20 09:40:00,66.03,66.17,66.0,66.11,26772.0,63.7896,63.9248,63.7606,63.8669,26772.0
2024-06-20 09:45:00,66.11,66.12,65.92,66.05,40009.0,63.8669,63.8765,63.6833,63.8089,40009.0
2024-06-20 09:50:00,66.05,66.13,66.01,66.08,20042.0,63.8089,63.8862,63.7703,63.8379,20042.0
2024-06-20 09:55:00,66.07,66.11,65.99,66.05,39419.0,63.8282,63.8669,63.7509,63.8089,39419.0
2024-06-20 10:00:00,66.05,66.2,66.0,66.16,39423.0,63.8089,63.9538,63.7606,63.9152,39423.0
2024-06-20 10:05:00,66.16,66.26,66.1,66.15,32069.0,63.9152,64.0118,63.8572,63.9055,32069.0
2024-06-20 10:10:00,66.15,66.46,66.12,66.45,50914.0,63.9055,64.205,63.8765,64.1953,50914.0
2024-06-20 10:15:00,66.46,66.55,66.37,66.48,47484.0,64.205,64.2919,64.1181,64.2243,47484.0
2024-06-20 10:20:00,66.48,66.53,66.34,66.34,28624.0,64.2243,64.2726,64.0891,64.0891,28624.0
2024-06-20 10:25:00,66.34,66.35,66.21,66.22,31961.0,64.0891,64.0987,63.9635,63.9731,31961.0
2024-06-20 10:30:00,66.21,66.26,66.06,66.07,18516.0,63.9635,64.0118,63.8186,63.8282,18516.0
2024-06-20 10:35:00,66.08,66.09,66.01,66.06,30099.0,63.8379,63.8476,63.7703,63.8186,30099.0
2024-06-20 10:40:00,66.06,66.07,65.97,66.02,20406.0,63.8186,63.8282,63.7316,63.7799,20406.0
2024-06-20 10:45:00,66.02,66.17,66.0,66.16,53399.0,63.7799,63.9248,63.7606,63.9152,53399.0
2024-06-20 10:50:00,66.17,66.2,66.14,66.17,48037.0,63.9248,63.9538,63.8959,63.9248,48037.0
2024-06-20 10:55:00,66.17,66.22,66.1,66.2,64207.0,63.9248,63.9731,63.8572,63.9538,64207.0
2024-06-20 11:00:00,66.2,66.29,66.2,66.28,26939.0,63.9538,64.0408,63.9538,64.0311,26939.0
2024-06-20 11:05:00,66.28,66.28,66.25,66.26,16829.0,64.0311,64.0311,64.0021,64.0118,16829.0
2024-06-20 11:10:00,66.25,66.29,66.21,66.27,32837.0,64.0021,64.0408,63.9635,64.0214,32837.0
2024-06-20 11:15:00,66.26,66.29,66.2,66.21,36585.0,64.0118,64.0408,63.9538,63.9635,36585.0
2024-06-20 11:20:00,66.21,66.24,66.17,66.23,22193.0,63.9635,63.9925,63.9248,63.9828,22193.0
2024-06-20 11:25:00,66.23,66.26,66.22,66.25,16250.0,63.9828,64.0118,63.9731,64.0021,16250.0
2024-06-20 11:30:00,66.25,66.25,66.18,66.23,21862.0,64.0021,64.0021,63.9345,63.9828,21862.0
2024-06-20 11:35:00,66.23,66.24,66.15,66.16,25240.0,63.9828,63.9925,63.9055,63.9152,25240.0
2024-06-20 11:40:00,66.16,66.25,66.16,66.18,13920.0,63.9152,64.0021,63.9152,63.9345,13920.0
2024-06-20 11:45:00,66.19,66.27,66.18,66.27,20966.0,63.9442,64.0214,63.9345,64.0214,20966.0
2024-06-20 11:50:00,66.27,66.28,66.22,66.23,35498.0,64.0214,64.0311,63.9731,63.9828,35498.0
2024-06-20 11:55:00,66.24,66.26,66.22,66.23,14936.0,63.9925,64.0118,63.9731,63.9828,14936.0
2024-06-20 12:00:00,66.23,66.25,66.21,66.25,16247.0,63.9828,64.0021,63.9635,64.0021,16247.0
2024-06-20 12:05:00,66.25,66.25,66.21,66.23,13814.0,64.0021,64.0021,63.9635,63.9828,13814.0
2024-06-20 12:10:00,66.24,66.32,66.24,66.32,15965.0,63.9925,64.0698,63.9925,64.0698,15965.0
2024-06-20 12:15:00,66.31,66.33,66.23,66.25,19712.0,64.0601,64.0794,63.9828,64.0021,19712.0
2024-06-20 12:20:00,66.26,66.35,66.25,66.25,34568.0,64.0118,64.0987,64.0021,64.0021,34568.0
2024-06-20 12:25:00,66.24,66.29,66.2,66.28,41524.0,63.9925,64.0408,63.9538,64.0311,41524.0
2024-06-20 12:30:00,66.28,66.45,66.24,66.33,46024.0,64.0311,64.1953,63.9925,64.0794,46024.0
2024-06-20 12:35:00,66.31,66.44,66.3,66.39,20713.0,64.0601,64.1857,64.0504,64.1374,20713.0
2024-06-20 12:40:00,66.38,66.41,66.31,66.41,18352.0,64.1277,64.1567,64.0601,64.1567,18352.0
2024-06-20 12:45:00,66.4,66.42,66.37,66.39,29338.0,64.147,64.1664,64.1181,64.1374,29338.0
2024-06-20 12:50:00,66.38,66.44,66.35,66.41,11739.0,64.1277,64.1857,64.0987,64.1567,11739.0
2024-06-20 12:55:00,66.41,66.49,66.41,66.45,24554.0,64.1567,64.234,64.1567,64.1953,24554.0
2024-06-20 13:00:00,66.45,66.47,66.43,66.47,49356.0,64.1953,64.2147,64.176,64.2147,49356.0
2024-06-20 13:05:00,66.46,66.46,66.31,66.31,40045.0,64.205,64.205,64.0601,64.0601,40045.0
2024-06-20 13:10:00,66.31,66.35,66.3,66.33,18438.0,64.0601,64.0987,64.0504,64.0794,18438.0
2024-06-20 13:15:00,66.33,66.33,66.29,66.31,19366.0,64.0794,64.0794,64.0408,64.0601,19366.0
2024-06-20 13:20:00,66.31,66.33,66.26,66.31,18376.0,64.0601,64.0794,64.0118,64.0601,18376.0
2024-06-20 13:25:00,66.31,66.33,66.29,66.31,38942.0,64.0601,64.0794,64.0408,64.0601,38942.0
2024-06-20 13:30:00,66.32,66.37,66.29,66.36,54636.0,64.0698,64.1181,64.0408,64.1084,54636.0
2024-06-20 13:35:00,66.36,66.4,66.33,66.38,55180.0,64.1084,64.147,64.0794,64.1277,55180.0
2024-06-20 13:40:00,66.39,66.42,66.36,66.39,25138.0,64.1374,64.1664,64.1084,64.1374,25138.0
2024-06-20 13:45:00,66.39,66.39,66.34,66.34,20589.0,64.1374,64.1374,64.0891,64.0891,20589.0
2024-06-20 13:50:00,66.35,66.37,66.31,66.34,18117.0,64.0987,64.1181,64.0601,64.0891,18117.0
2024-06-20 13:55:00,66.34,66.35,66.32,66.33,15814.0,64.0891,64.0987,64.0698,64.0794,15814.0
2024-06-20 14:00:00,66.33,66.34,66.29,66.34,19942.0,64.0794,64.0891,64.0408,64.0891,19942.0
2024-06-20 14:05:00,66.33,66.33,66.26,66.27,12648.0,64.0794,64.0794,64.0118,64.0214,12648.0
2024-06-20 14:10:00,66.27,66.3,66.25,66.27,17885.0,64.0214,64.0504,64.0021,64.0214,17885.0
2024-06-20 14:15:00,66.26,66.26,66.2,66.23,31244.0,64.0118,64.0118,63.9538,63.9828,31244.0
2024-06-20 14:20:00,66.23,66.25,66.2,66.23,21139.0,63.9828,64.0021,63.9538,63.9828,21139.0
2024-06-20 14:25:00,66.24,66.25,66.19,66.21,19376.0,63.9925,64.0021,63.9442,63.9635,19376.0
2024-06-20 14:30:00,66.21,66.23,66.16,66.17,16862.0,63.9635,63.9828,63.9152,63.9248,16862.0
2024-06-20 14:35:00,66.17,66.21,66.15,66.16,27741.0,63.9248,63.9635,63.9055,63.9152,27741.0
2024-06-20 14:40:00,66.15,66.17,66.12,66.17,24707.0,63.9055,63.9248,63.8765,63.9248,24707.0
2024-06-20 14:45:00,66.17,66.24,66.16,66.23,30369.0,63.9248,63.9925,63.9152,63.9828,30369.0
2024-06-20 14:50:00,66.23,66.28,66.23,66.28,20199.0,63.9828,64.0311,63.9828,64.0311,20199.0
2024-06-20 14:55:00,66.28,66.3,66.25,66.29,34883.0,64.0311,64.0504,64.0021,64.0408,34883.0
2024-06-20 15:00:00,66.29,66.31,66.18,66.22,61669.0,64.0408,64.0601,63.9345,63.9731,61669.0
2024-06-20 15:05:00,66.22,66.28,66.2,66.27,66260.0,63.9731,64.0311,63.9538,64.0214,66260.0
2024-06-20 15:10:00,66.26,66.28,66.22,66.23,38890.0,64.0118,64.0311,63.9731,63.9828,38890.0
2024-06-20 15:15:00,66.23,66.3,66.21,66.23,38145.0,63.9828,64.0504,63.9635,63.9828,38145.0
2024-06-20 15:20:00,66.23,66.27,66.21,66.23,47168.0,63.9828,64.0214,63.9635,63.9828,47168.0
2024-06-20 15:25:00,66.23,66.28,66.21,66.27,46348.0,63.9828,64.0311,63.9635,64.0214,46348.0
2024-06-20 15:30:00,66.27,66.27,66.2,66.24,34188.0,64.0214,64.0214,63.9538,63.9925,34188.0
2024-06-20 15:35:00,66.25,66.26,66.14,66.18,36088.0,64.0021,64.0118,63.8959,63.9345,36088.0
2024-06-20 15:40:00,66.19,66.19,66.1,66.11,47726.0,63.9442,63.9442,63.8572,63.8669,47726.0
2024-06-20 15:45:00,66.11,66.14,66.04,66.05,38015.0,63.8669,63.8959,63.7993,63.8089,38015.0
2024-06-20 15:50:00,66.04,66.16,66.01,66.14,143771.0,63.7993,63.9152,63.7703,63.8959,143771.0
2024-06-20 15:55:00,66.14,66.14,66.0,66.07,413492.0,63.8959,63.8959,63.7606,63.8282,413492.0
2024-06-21 09:30:00,66.42,66.6,66.28,66.51,2200240.0,64.1664,64.3403,64.0311,64.2533,2200240.0
2024-06-21 09:35:00,66.5,66.83,66.43,66.72,38522.0,64.2436,64.5624,64.176,64.4562,38522.0
2024-06-21 09:40:00,66.68,66.94,66.57,66.94,54789.0,64.4175,64.6687,64.3113,64.6687,54789.0
2024-06-21 09:45:00,66.91,67.14,66.81,67.08,50415.0,64.6397,64.8619,64.5431,64.804,50415.0
2024-06-21 09:50:00,67.09,67.22,67.04,67.04,40768.0,64.8136,64.9392,64.7653,64.7653,40768.0
2024-06-21 09:55:00,67.0,67.12,66.9,66.97,26494.0,64.7267,64.8426,64.6301,64.6977,26494.0
2024-06-21 10:00:00,66.98,67.06,66.94,67.01,25820.0,64.7074,64.7846,64.6687,64.7363,25820.0
2024-06-21 10:05:00,66.98,67.02,66.93,66.99,26411.0,64.7074,64.746,64.6591,64.717,26411.0
2024-06-21 10:10:00,66.99,67.03,66.85,66.98,43062.0,64.717,64.7557,64.5818,64.7074,43062.0
2024-06-21 10:15:00,66.98,66.98,66.88,66.92,19144.0,64.7074,64.7074,64.6108,64.6494,19144.0
2024-06-21 10:20:00,66.93,66.93,66.78,66.8,15138.0,64.6591,64.6591,64.5141,64.5335,15138.0
2024-06-21 10:25:00,66.8,66.82,66.72,66.73,20040.0,64.5335,64.5528,64.4562,64.4658,20040.0
2024-06-21 10:30:00,66.72,66.85,66.7,66.79,40797.0,64.4562,64.5818,64.4369,64.5238,40797.0
2024-06-21 10:35:00,66.8,66.8,66.63,66.65,22929.0,64.5335,64.5335,64.3692,64.3886,22929.0
2024-06-21 10:40:00,66.66,66.74,66.59,66.6,18017.0,64.3982,64.4755,64.3306,64.3403,18017.0
2024-06-21 10:45:00,66.6,66.6,66.53,66.56,25539.0,64.3403,64.3403,64.2726,64.3016,25539.0
2024-06-21 10:50:00,66.55,66.66,66.55,66.58,12073.0,64.2919,64.3982,64.2919,64.3209,12073.0
2024-06-21 10:55:00,66.59,66.62,66.53,66.54,26171.0,64.3306,64.3596,64.2726,64.2823,26171.0
2024-06-21 11:00:00,66.54,66.59,66.51,66.55,23531.0,64.2823,64.3306,64.2533,64.2919,23531.0
2024-06-21 11:05:00,66.54,66.56,66.5,66.53,13172.0,64.2823,64.3016,64.2436,64.2726,13172.0
2024-06-21 11:10:00,66.53,66.54,66.46,66.53,19370.0,64.2726,64.2823,64.205,64.2726,19370.0
2024-06-21 11:15:00,66.54,66.54,66.48,66.49,15375.0,64.2823,64.2823,64.2243,64.234,15375.0
2024-06-21 11:20:00,66.5,66.52,66.44,66.46,20129.0,64.2436,64.263,64.1857,64.205,20129.0
2024-06-21 11:25:00,66.47,66.54,66.46,66.49,17714.0,64.2147,64.2823,64.205,64.234,17714.0
2024-06-21 11:30:00,66.48,66.57,66.45,66.53,23287.0,64.2243,64.3113,64.1953,64.2726,23287.0
2024-06-21 11:35:00,66.54,66.56,66.52,66.53,16657.0,64.2823,64.3016,64.263,64.2726,16657.0
2024-06-21 11:40:00,66.52,66.56,66.45,66.47,35960.0,64.263,64.3016,64.1953,64.2147,35960.0
2024-06-21 11:45:00,66.47,66.47,66.41,66.41,17246.0,64.2147,64.2147,64.1567,64.1567,17246.0
2024-06-21 11:50:00,66.4,66.44,66.36,66.37,20885.0,64.147,64.1857,64.1084,64.1181,20885.0
2024-06-21 11:55:00,66.36,66.39,66.3,66.3,14073.0,64.1084,64.1374,64.0504,64.0504,14073.0
2024-06-21 12:00:00,66.31,66.33,66.28,66.28,18826.0,64.0601,64.0794,64.0311,64.0311,18826.0
2024-06-21 12:05:00,66.27,66.3,66.22,66.3,12823.0,64.0214,64.0504,63.9731,64.0504,12823.0
2024-06-21 12:10:00,66.31,66.35,66.31,66.34,9098.0,64.0601,64.0987,64.0601,64.0891,9098.0
2024-06-21 12:15:00,66.34,66.36,66.33,66.36,10022.0,64.0891,64.1084,64.0794,64.1084,10022.0
2024-06-21 12:20:00,66.35,66.37,66.34,66.36,11378.0,64.0987,64.1181,64.0891,64.1084,11378.0
2024-06-21 12:25:00,66.36,66.4,66.31,66.36,20948.0,64.1084,64.147,64.0601,64.1084,20948.0
2024-06-21 12:30:00,66.36,66.39,66.35,66.36,9764.0,64.1084,64.1374,64.0987,64.1084,9764.0
2024-06-21 12:35:00,66.36,66.39,66.35,66.38,5912.0,64.1084,64.1374,64.0987,64.1277,5912.0
2024-06-21 12:40:00,66.38,66.41,66.35,66.4,13570.0,64.1277,64.1567,64.0987,64.147,13570.0
2024-06-21 12:45:00,66.4,66.44,66.39,66.44,6102.0,64.147,64.1857,64.1374,64.1857,6102.0
2024-06-21 12:50:00,66.44,66.46,66.39,66.46,10698.0,64.1857,64.205,64.1374,64.205,10698.0
2024-06-21 12:55:00,66.46,66.46,66.4,66.44,14395.0,64.205,64.205,64.147,64.1857,14395.0
2024-06-21 13:00:00,66.44,66.48,66.41,66.46,10437.0,64.1857,64.2243,64.1567,64.205,10437.0
2024-06-21 13:05:00,66.46,66.47,66.43,66.44,9713.0,64.205,64.2147,64.176,64.1857,9713.0
2024-06-21 13:10:00,66.44,66.44,66.38,66.4,12947.0,64.1857,64.1857,64.1277,64.147,12947.0
2024-06-21 13:15:00,66.4,66.42,66.38,66.4,10682.0,64.147,64.1664,64.1277,64.147,10682.0
2024-06-21 13:20:00,66.4,66.42,66.38,66.39,8259.0,64.147,64.1664,64.1277,64.1374,8259.0
2024-06-21 13:25:00,66.39,66.41,66.38,66.39,6249.0,64.1374,64.1567,64.1277,64.1374,6249.0
2024-06-21 13:30:00,66.39,66.43,66.36,66.42,13624.0,64.1374,64.176,64.1084,64.1664,13624.0
2024-06-21 13:35:00,66.42,66.47,66.42,66.47,11808.0,64.1664,64.2147,64.1664,64.2147,11808.0
2024-06-21 13:40:00,66.47,66.51,66.46,66.47,15063.0,64.2147,64.2533,64.205,64.2147,15063.0
2024-06-21 13:45:00,66.47,66.47,66.44,66.45,7301.0,64.2147,64.2147,64.1857,64.1953,7301.0
2024-06-21 13:50:00,66.45,66.49,66.44,66.48,10669.0,64.1953,64.234,64.1857,64.2243,10669.0
2024-06-21 13:55:00,66.48,66.52,66.48,66.5,10351.0,64.2243,64.263,64.2243,64.2436,10351.0
2024-06-21 14:00:00,66.5,66.52,66.47,66.49,14793.0,64.2436,64.263,64.2147,64.234,14793.0
2024-06-21 14:05:00,66.5,66.55,66.49,66.53,27800.0,64.2436,64.2919,64.234,64.2726,27800.0
2024-06-21 14:10:00,66.53,66.55,66.51,66.51,22502.0,64.2726,64.2919,64.2533,64.2533,22502.0
2024-06-21 14:15:00,66.51,66.58,66.5,66.58,16971.0,64.2533,64.3209,64.2436,64.3209,16971.0
2024-06-21 14:20:00,66.57,66.63,66.57,66.62,22956.0,64.3113,64.3692,64.3113,64.3596,22956.0
2024-06-21 14:25:00,66.63,66.63,66.6,66.6,15695.0,64.3692,64.3692,64.3403,64.3403,15695.0
2024-06-21 14:30:00,66.6,66.62,66.53,66.54,21997.0,64.3403,64.3596,64.2726,64.2823,21997.0
2024-06-21 14:35:00,66.54,66.57,66.53,66.53,27925.0,64.2823,64.3113,64.2726,64.2726,27925.0
2024-06-21 14:40:00,66.53,66.55,66.45,66.45,21503.0,64.2726,64.2919,64.1953,64.1953,21503.0
2024-06-21 14:45:00,66.45,66.48,66.43,66.45,23877.0,64.1953,64.2243,64.176,64.1953,23877.0
2024-06-21 14:50:00,66.45,66.48,66.43,66.47,16326.0,64.1953,64.2243,64.176,64.2147,16326.0
2024-06-21 14:55:00,66.47,66.49,66.44,66.47,31539.0,64.2147,64.234,64.1857,64.2147,31539.0
2024-06-21 15:00:00,66.47,66.5,66.46,66.48,23271.0,64.2147,64.2436,64.205,64.2243,23271.0
2024-06-21 15:05:00,66.48,66.51,66.44,66.45,23602.0,64.2243,64.2533,64.1857,64.1953,23602.0
2024-06-21 15:10:00,66.45,66.49,66.43,66.44,37303.0,64.1953,64.234,64.176,64.1857,37303.0
2024-06-21 15:15:00,66.44,66.46,66.42,66.43,27258.0,64.1857,64.205,64.1664,64.176,27258.0
2024-06-21 15:20:00,66.42,66.46,66.4,66.42,20197.0,64.1664,64.205,64.147,64.1664,20197.0
2024-06-21 15:25:00,66.42,66.43,66.38,66.41,28467.0,64.1664,64.176,64.1277,64.1567,28467.0
2024-06-21 15:30:00,66.41,66.43,66.39,66.4,32656.0,64.1567,64.176,64.1374,64.147,32656.0
2024-06-21 15:35:00,66.39,66.4,66.34,66.34,35128.0,64.1374,64.147,64.0891,64.0891,35128.0
2024-06-21 15:40:00,66.34,66.37,66.3,66.34,53080.0,64.0891,64.1181,64.0504,64.0891,53080.0
2024-06-21 15:45:00,66.35,66.36,66.26,66.31,55201.0,64.0987,64.1084,64.0118,64.0601,55201.0
2024-06-21 15:50:00,66.32,66.57,66.31,66.51,202967.0,64.0698,64.3113,64.0601,64.2533,202967.0
2024-06-21 15:55:00,66.52,66.59,66.47,66.52,480207.0,64.263,64.3306,64.2147,64.263,480207.0
2024-06-24 09:30:00,66.87,67.04,66.76,67.03,120630.0,64.6011,64.7653,64.4948,64.7557,120630.0
2024-06-24 09:35:00,67.08,67.2,66.94,67.13,23888.0,64.804,64.9199,64.6687,64.8523,23888.0
2024-06-24 09:40:00,67.14,67.27,67.13,67.13,40995.0,64.8619,64.9875,64.8523,64.8523,40995.0
2024-06-24 09:45:00,67.13,67.45,67.09,67.45,43656.0,64.8523,65.1614,64.8136,65.1614,43656.0
2024-06-24 09:50:00,67.45,67.47,67.33,67.37,43282.0,65.1614,65.1807,65.0455,65.0841,43282.0
2024-06-24 09:55:00,67.38,67.5,67.37,67.43,46602.0,65.0938,65.2097,65.0841,65.1421,46602.0
2024-06-24 10:00:00,67.41,67.5,67.24,67.42,87146.0,65.1228,65.2097,64.9585,65.1324,87146.0
2024-06-24 10:05:00,67.42,67.54,67.4,67.54,80049.0,65.1324,65.2484,65.1131,65.2484,80049.0
2024-06-24 10:10:00,67.54,67.65,67.52,67.63,38257.0,65.2484,65.3546,65.229,65.3353,38257.0
2024-06-24 10:15:00,67.63,67.66,67.58,67.65,44969.0,65.3353,65.3643,65.287,65.3546,44969.0
2024-06-24 10:20:00,67.66,67.82,67.64,67.8,62022.0,65.3643,65.5189,65.345,65.4995,62022.0
2024-06-24 10:25:00,67.81,67.92,67.74,67.91,70727.0,65.5092,65.6155,65.4416,65.6058,70727.0
2024-06-24 10:30:00,67.9,67.91,67.73,67.86,69400.0,65.5961,65.6058,65.4319,65.5575,69400.0
2024-06-24 10:35:00,67.86,67.92,67.82,67.89,40844.0,65.5575,65.6155,65.5189,65.5865,40844.0
2024-06-24 10:40:00,67.9,68.11,67.89,68.06,108331.0,65.5961,65.799,65.5865,65.7507,108331.0
2024-06-24 10:45:00,68.05,68.14,68.0,68.09,34061.0,65.7411,65.828,65.6928,65.7797,34061.0
2024-06-24 10:50:00,68.06,68.19,68.03,68.13,37109.0,65.7507,65.8763,65.7217,65.8183,37109.0
2024-06-24 10:55:00,68.12,68.12,67.99,68.07,77255.0,65.8087,65.8087,65.6831,65.7604,77255.0
2024-06-24 11:00:00,68.07,68.16,68.04,68.12,64680.0,65.7604,65.8473,65.7314,65.8087,64680.0
2024-06-24 11:05:00,68.14,68.16,68.06,68.09,61630.0,65.828,65.8473,65.7507,65.7797,61630.0
2024-06-24 11:10:00,68.08,68.09,67.9,67.95,61447.0,65.77,65.7797,65.5961,65.6444,61447.0
2024-06-24 11:15:00,67.95,67.96,67.87,67.95,58333.0,65.6444,65.6541,65.5672,65.6444,58333.0
2024-06-24 11:20:00,67.94,68.04,67.94,68.02,61257.0,65.6348,65.7314,65.6348,65.7121,61257.0
2024-06-24 11:25:00,68.01,68.01,67.92,67.96,43174.0,65.7024,65.7024,65.6155,65.6541,43174.0
2024-06-24 11:30:00,67.95,68.01,67.9,67.93,92466.0,65.6444,65.7024,65.5961,65.6251,92466.0
2024-06-24 11:35:00,67.93,67.95,67.87,67.94,37078.0,65.6251,65.6444,65.5672,65.6348,37078.0
2024-06-24 11:40:00,67.94,68.05,67.91,67.92,41257.0,65.6348,65.7411,65.6058,65.6155,41257.0
2024-06-24 11:45:00,67.92,68.09,67.92,68.07,30689.0,65.6155,65.7797,65.6155,65.7604,30689.0
2024-06-24 11:50:00,68.06,68.14,68.01,68.12,36175.0,65.7507,65.828,65.7024,65.8087,36175.0
2024-06-24 11:55:00,68.13,68.13,68.08,68.12,43195.0,65.8183,65.8183,65.77,65.8087,43195.0
2024-06-24 12:00:00,68.12,68.17,68.09,68.13,39514.0,65.8087,65.857,65.7797,65.8183,39514.0
2024-06-24 12:05:00,68.14,68.21,68.13,68.2,33623.0,65.828,65.8956,65.8183,65.886,33623.0
2024-06-24 12:10:00,68.2,68.26,68.18,68.23,22733.0,65.886,65.9439,65.8666,65.9149,22733.0
2024-06-24 12:15:00,68.23,68.23,68.12,68.17,49036.0,65.9149,65.9149,65.8087,65.857,49036.0
2024-06-24 12:20:00,68.17,68.17,68.1,68.14,41988.0,65.857,65.857,65.7894,65.828,41988.0
2024-06-24 12:25:00,68.14,68.15,68.07,68.08,43750.0,65.828,65.8377,65.7604,65.77,43750.0
2024-06-24 12:30:00,68.08,68.09,67.95,67.97,66559.0,65.77,65.7797,65.6444,65.6638,66559.0
2024-06-24 12:35:00,67.96,67.99,67.92,67.96,57397.0,65.6541,65.6831,65.6155,65.6541,57397.0
2024-06-24 12:40:00,67.95,68.04,67.9,68.03,38959.0,65.6444,65.7314,65.5961,65.7217,38959.0
2024-06-24 12:45:00,68.03,68.03,67.95,67.97,21906.0,65.7217,65.7217,65.6444,65.6638,21906.0
2024-06-24 12:50:00,67.96,67.97,67.91,67.95,74515.0,65.6541,65.6638,65.6058,65.6444,74515.0
2024-06-24 12:55:00,67.96,68.0,67.93,67.99,36838.0,65.6541,65.6928,65.6251,65.6831,36838.0
2024-06-24 13:00:00,67.98,68.03,67.96,68.01,24934.0,65.6734,65.7217,65.6541,65.7024,24934.0
2024-06-24 13:05:00,68.0,68.06,67.95,67.95,31445.0,65.6928,65.7507,65.6444,65.6444,31445.0
2024-06-24 13:10:00,67.95,68.03,67.95,67.99,22198.0,65.6444,65.7217,65.6444,65.6831,22198.0
2024-06-24 13:15:00,67.99,68.0,67.94,67.97,37208.0,65.6831,65.6928,65.6348,65.6638,37208.0
2024-06-24 13:20:00,67.96,67.97,67.9,67.91,37769.0,65.6541,65.6638,65.5961,65.6058,37769.0
2024-06-24 13:25:00,67.91,68.01,67.9,67.97,33221.0,65.6058,65.7024,65.5961,65.6638,33221.0
2024-06-24 13:30:00,67.97,68.03,67.96,68.0,33130.0,65.6638,65.7217,65.6541,65.6928,33130.0
2024-06-24 13:35:00,68.0,68.03,67.98,68.01,31435.0,65.6928,65.7217,65.6734,65.7024,31435.0
2024-06-24 13:40:00,68.02,68.02,67.95,68.0,46219.0,65.7121,65.7121,65.6444,65.6928,46219.0
2024-06-24 13:45:00,68.0,68.01,67.99,68.01,33265.0,65.6928,65.7024,65.6831,65.7024,33265.0
2024-06-24 13:50:00,68.01,68.03,67.97,67.98,39473.0,65.7024,65.7217,65.6638,65.6734,39473.0
2024-06-24 13:55:00,67.98,68.02,67.98,68.01,40093.0,65.6734,65.7121,65.6734,65.7024,40093.0
2024-06-24 14:00:00,68.02,68.05,67.99,68.02,37139.0,65.7121,65.7411,65.6831,65.7121,37139.0
2024-06-24 14:05:00,68.01,68.08,68.01,68.03,151416.0,65.7024,65.77,65.7024,65.7217,151416.0
2024-06-24 14:10:00,68.03,68.1,68.01,68.06,35456.0,65.7217,65.7894,65.7024,65.7507,35456.0
2024-06-24 14:15:00,68.05,68.06,68.0,68.03,57154.0,65.7411,65.7507,65.6928,65.7217,57154.0
2024-06-24 14:20:00,68.03,68.05,68.0,68.01,36222.0,65.7217,65.7411,65.6928,65.7024,36222.0
2024-06-24 14:25:00,68.02,68.08,68.0,68.06,40194.0,65.7121,65.77,65.6928,65.7507,40194.0
2024-06-24 14:30:00,68.06,68.09,68.03,68.06,35084.0,65.7507,65.7797,65.7217,65.7507,35084.0
2024-06-24 14:35:00,68.06,68.08,68.01,68.03,32893.0,65.7507,65.77,65.7024,65.7217,32893.0
2024-06-24 14:40:00,68.03,68.1,68.03,68.08,32589.0,65.7217,65.7894,65.7217,65.77,32589.0
2024-06-24 14:45:00,68.08,68.13,68.07,68.11,35705.0,65.77,65.8183,65.7604,65.799,35705.0
2024-06-24 14:50:00,68.11,68.15,68.09,68.14,39315.0,65.799,65.8377,65.7797,65.828,39315.0
2024-06-24 14:55:00,68.14,68.16,68.13,68.15,43739.0,65.828,65.8473,65.8183,65.8377,43739.0
2024-06-24 15:00:00,68.15,68.16,68.12,68.16,41458.0,65.8377,65.8473,65.8087,65.8473,41458.0
2024-06-24 15:05:00,68.15,68.17,68.12,68.16,51063.0,65.8377,65.857,65.8087,65.8473,51063.0
2024-06-24 15:10:00,68.16,68.16,67.99,68.02,222571.0,65.8473,65.8473,65.6831,65.7121,222571.0
2024-06-24 15:15:00,68.01,68.07,68.0,68.06,51613.0,65.7024,65.7604,65.6928,65.7507,51613.0
2024-06-24 15:20:00,68.06,68.07,68.02,68.04,60811.0,65.7507,65.7604,65.7121,65.7314,60811.0
2024-06-24 15:25:00,68.05,68.08,68.02,68.08,57576.0,65.7411,65.77,65.7121,65.77,57576.0
2024-06-24 15:30:00,68.08,68.17,68.07,68.17,70839.0,65.77,65.857,65.7604,65.857,70839.0
2024-06-24 15:35:00,68.17,68.24,68.12,68.24,79263.0,65.857,65.9246,65.8087,65.9246,79263.0
2024-06-24 15:40:00,68.24,68.28,68.21,68.28,72722.0,65.9246,65.9632,65.8956,65.9632,72722.0
2024-06-24 15:45:00,68.28,68.39,68.27,68.39,125705.0,65.9632,66.0695,65.9536,66.0695,125705.0
2024-06-24 15:50:00,68.39,68.51,68.36,68.47,328647.0,66.0695,66.1854,66.0405,66.1468,328647.0
2024-06-24 15:55:00,68.48,68.52,68.34,68.45,1025004.0,66.1565,66.1951,66.0212,66.1275,1025004.0
2024-06-25 09:30:00,68.38,68.81,68.26,68.81,169281.0,66.0599,66.4753,65.9439,66.4753,169281.0
2024-06-25 09:35:00,68.81,68.94,68.66,68.67,65490.0,66.4753,66.6009,66.3304,66.34,65490.0
2024-06-25 09:40:00,68.67,68.78,68.57,68.63,64023.0,66.34,66.4463,66.2434,66.3014,64023.0
2024-06-25 09:45:00,68.65,68.67,68.39,68.52,43087.0,66.3207,66.34,66.0695,66.1951,43087.0
2024-06-25 09:50:00,68.51,68.51,68.39,68.4,34276.0,66.1854,66.1854,66.0695,66.0792,34276.0
2024-06-25 09:55:00,68.41,68.46,68.26,68.3,69806.0,66.0888,66.1371,65.9439,65.9826,69806.0
2024-06-25 10:00:00,68.31,68.31,68.11,68.15,36678.0,65.9922,65.9922,65.799,65.8377,36678.0
2024-06-25 10:05:00,68.15,68.25,68.1,68.17,43229.0,65.8377,65.9343,65.7894,65.857,43229.0
2024-06-25 10:10:00,68.17,68.28,68.17,68.28,34640.0,65.857,65.9632,65.857,65.9632,34640.0
2024-06-25 10:15:00,68.27,68.39,68.26,68.38,130123.0,65.9536,66.0695,65.9439,66.0599,130123.0
2024-06-25 10:20:00,68.39,68.47,68.37,68.44,57551.0,66.0695,66.1468,66.0502,66.1178,57551.0
2024-06-25 10:25:00,68.44,68.49,68.4,68.41,38305.0,66.1178,66.1661,66.0792,66.0888,38305.0
2024-06-25 10:30:00,68.41,68.46,68.29,68.31,34606.0,66.0888,66.1371,65.9729,65.9922,34606.0
2024-06-25 10:35:00,68.3,68.3,68.18,68.22,86608.0,65.9826,65.9826,65.8666,65.9053,86608.0
2024-06-25 10:40:00,68.23,68.32,68.19,68.25,33827.0,65.9149,66.0019,65.8763,65.9343,33827.0
2024-06-25 10:45:00,68.25,68.28,68.2,68.27,34656.0,65.9343,65.9632,65.886,65.9536,34656.0
2024-06-25 10:50:00,68.28,68.31,68.23,68.25,53215.0,65.9632,65.9922,65.9149,65.9343,53215.0
2024-06-25 10:55:00,68.25,68.25,68.19,68.23,27110.0,65.9343,65.9343,65.8763,65.9149,27110.0
2024-06-25 11:00:00,68.23,68.23,68.11,68.17,26268.0,65.9149,65.9149,65.799,65.857,26268.0
2024-06-25 11:05:00,68.17,68.22,68.13,68.15,28284.0,65.857,65.9053,65.8183,65.8377,28284.0
2024-06-25 11:10:00,68.15,68.16,68.09,68.1,183317.0,65.8377,65.8473,65.7797,65.7894,183317.0
2024-06-25 11:15:00,68.11,68.12,68.07,68.08,24131.0,65.799,65.8087,65.7604,65.77,24131.0
2024-06-25 11:20:00,68.08,68.09,68.0,68.0,22348.0,65.77,65.7797,65.6928,65.6928,22348.0
2024-06-25 11:25:00,68.01,68.06,67.95,68.03,41744.0,65.7024,65.7507,65.6444,65.7217,41744.0
2024-06-25 11:30:00,68.03,68.03,67.92,67.98,22958.0,65.7217,65.7217,65.6155,65.6734,22958.0
2024-06-25 11:35:00,67.98,67.98,67.83,67.85,18947.0,65.6734,65.6734,65.5285,65.5478,18947.0
2024-06-25 11:40:00,67.84,67.97,67.8,67.95,38810.0,65.5382,65.6638,65.4995,65.6444,38810.0
2024-06-25 11:45:00,67.95,67.98,67.83,67.84,70806.0,65.6444,65.6734,65.5285,65.5382,70806.0
2024-06-25 11:50:00,67.84,67.88,67.81,67.87,25143.0,65.5382,65.5768,65.5092,65.5672,25143.0
2024-06-25 11:55:00,67.87,67.88,67.79,67.79,24268.0,65.5672,65.5768,65.4899,65.4899,24268.0
2024-06-25 12:00:00,67.78,67.82,67.74,67.76,17773.0,65.4802,65.5189,65.4416,65.4609,17773.0
2024-06-25 12:05:00,67.74,67.81,67.73,67.8,17844.0,65.4416,65.5092,65.4319,65.4995,17844.0
2024-06-25 12:10:00,67.8,67.83,67.77,67.81,22503.0,65.4995,65.5285,65.4706,65.5092,22503.0
2024-06-25 12:15:00,67.81,67.85,67.76,67.81,28630.0,65.5092,65.5478,65.4609,65.5092,28630.0
2024-06-25 12:20:00,67.8,67.81,67.72,67.73,69615.0,65.4995,65.5092,65.4223,65.4319,69615.0
2024-06-25 12:25:00,67.73,67.76,67.7,67.71,28160.0,65.4319,65.4609,65.4029,65.4126,28160.0
2024-06-25 12:30:00,67.72,67.78,67.69,67.76,24816.0,65.4223,65.4802,65.3933,65.4609,24816.0
2024-06-25 12:35:00,67.75,67.75,67.67,67.69,13045.0,65.4512,65.4512,65.3739,65.3933,13045.0
2024-06-25 12:40:00,67.7,67.7,67.59,67.61,12346.0,65.4029,65.4029,65.2967,65.316,12346.0
2024-06-25 12:45:00,67.61,67.66,67.6,67.66,19549.0,65.316,65.3643,65.3063,65.3643,19549.0
2024-06-25 12:50:00,67.65,67.69,67.63,67.69,24615.0,65.3546,65.3933,65.3353,65.3933,24615.0
2024-06-25 12:55:00,67.69,67.71,67.66,67.7,14088.0,65.3933,65.4126,65.3643,65.4029,14088.0
2024-06-25 13:00:00,67.7,67.7,67.68,67.7,9136.0,65.4029,65.4029,65.3836,65.4029,9136.0
2024-06-25 13:05:00,67.71,67.71,67.56,67.61,17134.0,65.4126,65.4126,65.2677,65.316,17134.0
2024-06-25 13:10:00,67.61,67.66,67.61,67.64,18524.0,65.316,65.3643,65.316,65.345,18524.0
2024-06-25 13:15:00,67.64,67.69,67.64,67.65,20809.0,65.345,65.3933,65.345,65.3546,20809.0
2024-06-25 13:20:00,67.65,67.7,67.6,67.65,96202.0,65.3546,65.4029,65.3063,65.3546,96202.0
2024-06-25 13:25:00,67.65,67.65,67.6,67.62,15785.0,65.3546,65.3546,65.3063,65.3256,15785.0
2024-06-25 13:30:00,67.63,67.69,67.61,67.69,14475.0,65.3353,65.3933,65.316,65.3933,14475.0
2024-06-25 13:35:00,67.69,67.7,67.58,67.58,13884.0,65.3933,65.4029,65.287,65.287,13884.0
2024-06-25 13:40:00,67.58,67.61,67.57,67.59,19343.0,65.287,65.316,65.2773,65.2967,19343.0
2024-06-25 13:45:00,67.59,67.63,67.53,67.54,26062.0,65.2967,65.3353,65.2387,65.2484,26062.0
2024-06-25 13:50:00,67.55,67.6,67.55,67.59,15603.0,65.258,65.3063,65.258,65.2967,15603.0
2024-06-25 13:55:00,67.59,67.63,67.59,67.6,21045.0,65.2967,65.3353,65.2967,65.3063,21045.0
2024-06-25 14:00:00,67.61,67.68,67.6,67.68,13566.0,65.316,65.3836,65.3063,65.3836,13566.0
2024-06-25 14:05:00,67.69,67.74,67.66,67.67,24696.0,65.3933,65.4416,65.3643,65.3739,24696.0
2024-06-25 14:10:00,67.67,67.73,67.66,67.73,17598.0,65.3739,65.4319,65.3643,65.4319,17598.0
2024-06-25 14:15:00,67.73,67.83,67.73,67.78,34620.0,65.4319,65.5285,65.4319,65.4802,34620.0
2024-06-25 14:20:00,67.78,67.81,67.75,67.81,27033.0,65.4802,65.5092,65.4512,65.5092,27033.0
2024-06-25 14:25:00,67.8,67.93,67.79,67.91,51065.0,65.4995,65.6251,65.4899,65.6058,51065.0
2024-06-25 14:30:00,67.91,67.97,67.9,67.92,35934.0,65.6058,65.6638,65.5961,65.6155,35934.0
2024-06-25 14:35:00,67.92,67.96,67.92,67.94,23486.0,65.6155,65.6541,65.6155,65.6348,23486.0
2024-06-25 14:40:00,67.94,67.98,67.92,67.98,39300.0,65.6348,65.6734,65.6155,65.6734,39300.0
2024-06-25 14:45:00,67.98,68.12,67.94,68.0,70457.0,65.6734,65.8087,65.6348,65.6928,70457.0
2024-06-25 14:50:00,67.99,68.0,67.92,67.99,21679.0,65.6831,65.6928,65.6155,65.6831,21679.0
2024-06-25 14:55:00,67.99,67.99,67.89,67.9,22051.0,65.6831,65.6831,65.5865,65.5961,22051.0
2024-06-25 15:00:00,67.9,67.95,67.87,67.88,46138.0,65.5961,65.6444,65.5672,65.5768,46138.0
2024-06-25 15:05:00,67.88,67.93,67.83,67.92,75500.0,65.5768,65.6251,65.5285,65.6155,75500.0
2024-06-25 15:10:00,67.93,67.95,67.82,67.87,32377.0,65.6251,65.6444,65.5189,65.5672,32377.0
2024-06-25 15:15:00,67.87,67.9,67.86,67.86,30789.0,65.5672,65.5961,65.5575,65.5575,30789.0
2024-06-25 15:20:00,67.87,67.9,67.85,67.87,25027.0,65.5672,65.5961,65.5478,65.5672,25027.0
2024-06-25 15:25:00,67.88,67.92,67.87,67.92,28872.0,65.5768,65.6155,65.5672,65.6155,28872.0
2024-06-25 15:30:00,67.91,67.91,67.84,67.9,33977.0,65.6058,65.6058,65.5382,65.5961,33977.0
2024-06-25 15:35:00,67.9,67.9,67.84,67.84,55512.0,65.5961,65.5961,65.5382,65.5382,55512.0
2024-06-25 15:40:00,67.84,67.87,67.83,67.87,33027.0,65.5382,65.5672,65.5285,65.5672,33027.0
2024-06-25 15:45:00,67.87,67.9,67.84,67.86,65341.0,65.5672,65.5961,65.5382,65.5575,65341.0
2024-06-25 15:50:00,67.87,67.94,67.83,67.87,113262.0,65.5672,65.6348,65.5285,65.5672,113262.0
2024-06-25 15:55:00,67.87,67.92,67.81,67.83,357233.0,65.5672,65.6155,65.5092,65.5285,357233.0
2024-06-26 09:30:00,67.29,67.38,67.08,67.13,129455.0,65.0068,65.0938,64.804,64.8523,129455.0
2024-06-26 09:35:00,67.14,67.14,66.85,67.05,32047.0,64.8619,64.8619,64.5818,64.775,32047.0
2024-06-26 09:40:00,67.07,67.08,66.82,66.82,39046.0,64.7943,64.804,64.5528,64.5528,39046.0
2024-06-26 09:45:00,66.82,66.97,66.72,66.85,26576.0,64.5528,64.6977,64.4562,64.5818,26576.0
2024-06-26 09:50:00,66.84,67.04,66.84,66.95,25367.0,64.5721,64.7653,64.5721,64.6784,25367.0
2024-06-26 09:55:00,66.97,67.07,66.93,67.03,30431.0,64.6977,64.7943,64.6591,64.7557,30431.0
2024-06-26 10:00:00,67.04,67.04,66.84,66.94,54954.0,64.7653,64.7653,64.5721,64.6687,54954.0
2024-06-26 10:05:00,66.96,66.99,66.86,66.99,37638.0,64.688,64.717,64.5914,64.717,37638.0
2024-06-26 10:10:00,66.98,67.08,66.92,67.02,66290.0,64.7074,64.804,64.6494,64.746,66290.0
2024-06-26 10:15:00,67.02,67.03,66.86,66.95,78918.0,64.746,64.7557,64.5914,64.6784,78918.0
2024-06-26 10:20:00,66.96,67.01,66.86,67.0,34558.0,64.688,64.7363,64.5914,64.7267,34558.0
2024-06-26 10:25:00,67.0,67.14,66.99,67.09,20583.0,64.7267,64.8619,64.717,64.8136,20583.0
2024-06-26 10:30:00,67.08,67.14,67.04,67.06,26619.0,64.804,64.8619,64.7653,64.7846,26619.0
2024-06-26 10:35:00,67.06,67.1,66.94,66.95,30092.0,64.7846,64.8233,64.6687,64.6784,30092.0
2024-06-26 10:40:00,66.94,67.15,66.92,67.13,24150.0,64.6687,64.8716,64.6494,64.8523,24150.0
2024-06-26 10:45:00,67.13,67.24,67.12,67.2,31307.0,64.8523,64.9585,64.8426,64.9199,31307.0
2024-06-26 10:50:00,67.2,67.3,67.19,67.23,19508.0,64.9199,65.0165,64.9102,64.9489,19508.0
2024-06-26 10:55:00,67.22,67.28,67.13,67.13,37007.0,64.9392,64.9972,64.8523,64.8523,37007.0
2024-06-26 11:00:00,67.13,67.23,67.11,67.21,21450.0,64.8523,64.9489,64.8329,64.9296,21450.0
2024-06-26 11:05:00,67.21,67.24,67.13,67.14,15024.0,64.9296,64.9585,64.8523,64.8619,15024.0
2024-06-26 11:10:00,67.13,67.17,67.08,67.11,39340.0,64.8523,64.8909,64.804,64.8329,39340.0
2024-06-26 11:15:00,67.12,67.16,67.11,67.15,24210.0,64.8426,64.8813,64.8329,64.8716,24210.0
2024-06-26 11:20:00,67.15,67.23,67.13,67.2,31940.0,64.8716,64.9489,64.8523,64.9199,31940.0
2024-06-26 11:25:00,67.21,67.24,67.18,67.18,15472.0,64.9296,64.9585,64.9006,64.9006,15472.0
2024-06-26 11:30:00,67.18,67.19,67.11,67.11,18833.0,64.9006,64.9102,64.8329,64.8329,18833.0
2024-06-26 11:35:00,67.09,67.14,67.06,67.12,17688.0,64.8136,64.8619,64.7846,64.8426,17688.0
2024-06-26 11:40:00,67.11,67.17,67.07,67.17,21417.0,64.8329,64.8909,64.7943,64.8909,21417.0
2024-06-26 11:45:00,67.17,67.2,67.13,67.19,18401.0,64.8909,64.9199,64.8523,64.9102,18401.0
2024-06-26 11:50:00,67.18,67.25,67.18,67.25,12377.0,64.9006,64.9682,64.9006,64.9682,12377.0
2024-06-26 11:55:00,67.22,67.25,67.16,67.22,13468.0,64.9392,64.9682,64.8813,64.9392,13468.0
2024-06-26 12:00:00,67.21,67.32,67.17,67.32,21423.0,64.9296,65.0358,64.8909,65.0358,21423.0
2024-06-26 12:05:00,67.33,67.37,67.32,67.34,17779.0,65.0455,65.0841,65.0358,65.0551,17779.0
2024-06-26 12:10:00,67.34,67.34,67.28,67.3,14085.0,65.0551,65.0551,64.9972,65.0165,14085.0
2024-06-26 12:15:00,67.29,67.3,67.25,67.26,24287.0,65.0068,65.0165,64.9682,64.9779,24287.0
2024-06-26 12:20:00,67.26,67.27,67.22,67.23,12314.0,64.9779,64.9875,64.9392,64.9489,12314.0
2024-06-26 12:25:00,67.23,67.24,67.17,67.17,26512.0,64.9489,64.9585,64.8909,64.8909,26512.0
2024-06-26 12:30:00,67.19,67.19,67.13,67.17,28989.0,64.9102,64.9102,64.8523,64.8909,28989.0
2024-06-26 12:35:00,67.17,67.2,67.14,67.18,24581.0,64.8909,64.9199,64.8619,64.9006,24581.0
2024-06-26 12:40:00,67.18,67.18,67.12,67.14,22812.0,64.9006,64.9006,64.8426,64.8619,22812.0
2024-06-26 12:45:00,67.14,67.18,67.13,67.15,21154.0,64.8619,64.9006,64.8523,64.8716,21154.0
2024-06-26 12:50:00,67.15,67.15,67.09,67.13,25798.0,64.8716,64.8716,64.8136,64.8523,25798.0
2024-06-26 12:55:00,67.13,67.17,67.11,67.16,18323.0,64.8523,64.8909,64.8329,64.8813,18323.0
2024-06-26 13:00:00,67.16,67.16,67.1,67.14,12936.0,64.8813,64.8813,64.8233,64.8619,12936.0
2024-06-26 13:05:00,67.14,67.14,67.11,67.13,8300.0,64.8619,64.8619,64.8329,64.8523,8300.0
2024-06-26 13:10:00,67.13,67.13,67.06,67.09,24146.0,64.8523,64.8523,64.7846,64.8136,24146.0
2024-06-26 13:15:00,67.08,67.08,67.06,67.08,13778.0,64.804,64.804,64.7846,64.804,13778.0
2024-06-26 13:20:00,67.08,67.09,67.02,67.03,17423.0,64.804,64.8136,64.746,64.7557,17423.0
2024-06-26 13:25:00,67.02,67.03,67.0,67.01,21510.0,64.746,64.7557,64.7267,64.7363,21510.0
2024-06-26 13:30:00,67.02,67.02,66.98,66.99,25218.0,64.746,64.746,64.7074,64.717,25218.0
2024-06-26 13:35:00,66.99,66.99,66.88,66.95,124710.0,64.717,64.717,64.6108,64.6784,124710.0
2024-06-26 13:40:00,66.94,66.95,66.89,66.94,19585.0,64.6687,64.6784,64.6204,64.6687,19585.0
2024-06-26 13:45:00,66.94,66.95,66.88,66.9,32261.0,64.6687,64.6784,64.6108,64.6301,32261.0
2024-06-26 13:50:00,66.89,66.92,66.88,66.92,15046.0,64.6204,64.6494,64.6108,64.6494,15046.0
2024-06-26 13:55:00,66.92,66.94,66.88,66.9,22823.0,64.6494,64.6687,64.6108,64.6301,22823.0
2024-06-26 14:00:00,66.9,66.97,66.89,66.92,25334.0,64.6301,64.6977,64.6204,64.6494,25334.0
2024-06-26 14:05:00,66.94,66.97,66.89,66.9,16052.0,64.6687,64.6977,64.6204,64.6301,16052.0
2024-06-26 14:10:00,66.89,66.9,66.86,66.86,26549.0,64.6204,64.6301,64.5914,64.5914,26549.0
2024-06-26 14:15:00,66.86,66.89,66.83,66.89,26007.0,64.5914,64.6204,64.5624,64.6204,26007.0
2024-06-26 14:20:00,66.89,66.94,66.87,66.93,19831.0,64.6204,64.6687,64.6011,64.6591,19831.0
2024-06-26 14:25:00,66.93,66.96,66.91,66.95,23818.0,64.6591,64.688,64.6397,64.6784,23818.0
2024-06-26 14:30:00,66.96,66.96,66.92,66.94,21693.0,64.688,64.688,64.6494,64.6687,21693.0
2024-06-26 14:35:00,66.93,66.93,66.89,66.91,19171.0,64.6591,64.6591,64.6204,64.6397,19171.0
2024-06-26 14:40:00,66.92,66.96,66.91,66.96,17353.0,64.6494,64.688,64.6397,64.688,17353.0
2024-06-26 14:45:00,66.95,66.98,66.93,66.97,26276.0,64.6784,64.7074,64.6591,64.6977,26276.0
2024-06-26 14:50:00,66.98,66.99,66.9,66.91,18591.0,64.7074,64.717,64.6301,64.6397,18591.0
2024-06-26 14:55:00,66.91,66.92,66.88,66.89,21082.0,64.6397,64.6494,64.6108,64.6204,21082.0
2024-06-26 15:00:00,66.9,66.9,66.77,66.78,28382.0,64.6301,64.6301,64.5045,64.5141,28382.0
2024-06-26 15:05:00,66.78,66.82,66.77,66.8,54441.0,64.5141,64.5528,64.5045,64.5335,54441.0
2024-06-26 15:10:00,66.8,66.83,66.77,66.8,42903.0,64.5335,64.5624,64.5045,64.5335,42903.0
2024-06-26 15:15:00,66.81,66.81,66.73,66.73,55880.0,64.5431,64.5431,64.4658,64.4658,55880.0
2024-06-26 15:20:00,66.73,66.74,66.7,66.7,38117.0,64.4658,64.4755,64.4369,64.4369,38117.0
2024-06-26 15:25:00,66.7,66.71,66.67,66.69,31704.0,64.4369,64.4465,64.4079,64.4272,31704.0
2024-06-26 15:30:00,66.7,66.75,66.68,66.73,45576.0,64.4369,64.4852,64.4175,64.4658,45576.0
2024-06-26 15:35:00,66.73,66.74,66.66,66.7,44350.0,64.4658,64.4755,64.3982,64.4369,44350.0
2024-06-26 15:40:00,66.7,66.71,66.66,66.67,31376.0,64.4369,64.4465,64.3982,64.4079,31376.0
2024-06-26 15:45:00,66.66,66.67,66.61,66.63,36064.0,64.3982,64.4079,64.3499,64.3692,36064.0
2024-06-26 15:50:00,66.63,66.67,66.59,66.62,104644.0,64.3692,64.4079,64.3306,64.3596,104644.0
2024-06-26 15:55:00,66.61,66.74,66.58,66.65,394270.0,64.3499,64.4755,64.3209,64.3886,394270.0
2024-06-27 09:30:00,67.02,67.07,66.7,66.71,78811.0,64.746,64.7943,64.4369,64.4465,78811.0
2024-06-27 09:35:00,66.75,66.78,66.64,66.64,12235.0,64.4852,64.5141,64.3789,64.3789,12235.0
2024-06-27 09:40:00,66.66,66.75,66.62,66.69,13477.0,64.3982,64.4852,64.3596,64.4272,13477.0
2024-06-27 09:45:00,66.7,66.7,66.46,66.65,40688.0,64.4369,64.4369,64.205,64.3886,40688.0
2024-06-27 09:50:00,66.66,66.7,66.57,66.64,31327.0,64.3982,64.4369,64.3113,64.3789,31327.0
2024-06-27 09:55:00,66.63,66.8,66.61,66.8,35412.0,64.3692,64.5335,64.3499,64.5335,35412.0
2024-06-27 10:00:00,66.81,66.85,66.68,66.7,36150.0,64.5431,64.5818,64.4175,64.4369,36150.0
2024-06-27 10:05:00,66.7,66.8,66.69,66.79,18143.0,64.4369,64.5335,64.4272,64.5238,18143.0
2024-06-27 10:10:00,66.78,66.86,66.73,66.85,134082.0,64.5141,64.5914,64.4658,64.5818,134082.0
2024-06-27 10:15:00,66.85,66.87,66.77,66.78,28466.0,64.5818,64.6011,64.5045,64.5141,28466.0
2024-06-27 10:20:00,66.79,66.8,66.73,66.78,13055.0,64.5238,64.5335,64.4658,64.5141,13055.0
2024-06-27 10:25:00,66.78,66.79,66.72,66.73,20782.0,64.5141,64.5238,64.4562,64.4658,20782.0
2024-06-27 10:30:00,66.73,66.79,66.69,66.77,28847.0,64.4658,64.5238,64.4272,64.5045,28847.0
2024-06-27 10:35:00,66.77,66.81,66.74,66.77,14053.0,64.5045,64.5431,64.4755,64.5045,14053.0
2024-06-27 10:40:00,66.78,66.78,66.69,66.71,20329.0,64.5141,64.5141,64.4272,64.4465,20329.0
2024-06-27 10:45:00,66.71,66.84,66.7,66.84,10434.0,64.4465,64.5721,64.4369,64.5721,10434.0
2024-06-27 10:50:00,66.83,66.87,66.8,66.87,11931.0,64.5624,64.6011,64.5335,64.6011,11931.0
2024-06-27 10:55:00,66.86,66.87,66.83,66.84,9500.0,64.5914,64.6011,64.5624,64.5721,9500.0
2024-06-27 11:00:00,66.84,66.85,66.76,66.78,11453.0,64.5721,64.5818,64.4948,64.5141,11453.0
2024-06-27 11:05:00,66.77,66.78,66.72,66.73,9237.0,64.5045,64.5141,64.4562,64.4658,9237.0
2024-06-27 11:10:00,66.73,66.73,66.64,66.65,17285.0,64.4658,64.4658,64.3789,64.3886,17285.0
2024-06-27 11:15:00,66.65,66.73,66.62,66.7,13203.0,64.3886,64.4658,64.3596,64.4369,13203.0
2024-06-27 11:20:00,66.7,66.71,66.63,66.66,11839.0,64.4369,64.4465,64.3692,64.3982,11839.0
2024-06-27 11:25:00,66.65,66.66,66.57,66.63,19468.0,64.3886,64.3982,64.3113,64.3692,19468.0
2024-06-27 11:30:00,66.62,66.62,66.57,66.59,12433.0,64.3596,64.3596,64.3113,64.3306,12433.0
2024-06-27 11:35:00,66.59,66.61,66.57,66.59,10403.0,64.3306,64.3499,64.3113,64.3306,10403.0
2024-06-27 11:40:00,66.59,66.63,66.57,66.62,16850.0,64.3306,64.3692,64.3113,64.3596,16850.0
2024-06-27 11:45:00,66.62,66.62,66.58,66.59,14802.0,64.3596,64.3596,64.3209,64.3306,14802.0
2024-06-27 11:50:00,66.59,66.65,66.59,66.64,10179.0,64.3306,64.3886,64.3306,64.3789,10179.0
2024-06-27 11:55:00,66.63,66.65,66.61,66.64,20277.0,64.3692,64.3886,64.3499,64.3789,20277.0
2024-06-27 12:00:00,66.65,66.67,66.63,66.64,11063.0,64.3886,64.4079,64.3692,64.3789,11063.0
2024-06-27 12:05:00,66.64,66.73,66.64,66.72,14130.0,64.3789,64.4658,64.3789,64.4562,14130.0
2024-06-27 12:10:00,66.71,66.73,66.7,66.73,9562.0,64.4465,64.4658,64.4369,64.4658,9562.0
2024-06-27 12:15:00,66.73,66.75,66.7,66.75,16121.0,64.4658,64.4852,64.4369,64.4852,16121.0
2024-06-27 12:20:00,66.75,66.8,66.72,66.72,22258.0,64.4852,64.5335,64.4562,64.4562,22258.0
2024-06-27 12:25:00,66.73,66.73,66.7,66.73,8754.0,64.4658,64.4658,64.4369,64.4658,8754.0
2024-06-27 12:30:00,66.73,66.73,66.67,66.67,10155.0,64.4658,64.4658,64.4079,64.4079,10155.0
2024-06-27 12:35:00,66.67,66.69,66.57,66.58,18940.0,64.4079,64.4272,64.3113,64.3209,18940.0
2024-06-27 12:40:00,66.58,66.61,66.57,66.6,14400.0,64.3209,64.3499,64.3113,64.3403,14400.0
2024-06-27 12:45:00,66.6,66.65,66.6,66.63,18793.0,64.3403,64.3886,64.3403,64.3692,18793.0
2024-06-27 12:50:00,66.63,66.66,66.62,66.65,9486.0,64.3692,64.3982,64.3596,64.3886,9486.0
2024-06-27 12:55:00,66.66,66.68,66.64,66.67,18488.0,64.3982,64.4175,64.3789,64.4079,18488.0
2024-06-27 13:00:00,66.67,66.74,66.67,66.74,5494.0,64.4079,64.4755,64.4079,64.4755,5494.0
2024-06-27 13:05:00,66.75,66.75,66.73,66.73,26495.0,64.4852,64.4852,64.4658,64.4658,26495.0
2024-06-27 13:10:00,66.74,66.75,66.72,66.73,12627.0,64.4755,64.4852,64.4562,64.4658,12627.0
2024-06-27 13:15:00,66.73,66.77,66.71,66.77,14780.0,64.4658,64.5045,64.4465,64.5045,14780.0
2024-06-27 13:20:00,66.77,66.82,66.76,66.82,7583.0,64.5045,64.5528,64.4948,64.5528,7583.0
2024-06-27 13:25:00,66.83,66.87,66.81,66.83,53940.0,64.5624,64.6011,64.5431,64.5624,53940.0
2024-06-27 13:30:00,66.83,66.85,66.81,66.84,19868.0,64.5624,64.5818,64.5431,64.5721,19868.0
2024-06-27 13:35:00,66.85,66.86,66.81,66.81,29791.0,64.5818,64.5914,64.5431,64.5431,29791.0
2024-06-27 13:40:00,66.82,66.82,66.76,66.77,13762.0,64.5528,64.5528,64.4948,64.5045,13762.0
2024-06-27 13:45:00,66.76,66.76,66.7,66.7,14667.0,64.4948,64.4948,64.4369,64.4369,14667.0
2024-06-27 13:50:00,66.7,66.72,66.69,66.69,9953.0,64.4369,64.4562,64.4272,64.4272,9953.0
2024-06-27 13:55:00,66.7,66.7,66.66,66.69,19847.0,64.4369,64.4369,64.3982,64.4272,19847.0
2024-06-27 14:00:00,66.69,66.7,66.63,66.64,16310.0,64.4272,64.4369,64.3692,64.3789,16310.0
2024-06-27 14:05:00,66.64,66.68,66.6,66.61,30535.0,64.3789,64.4175,64.3403,64.3499,30535.0
2024-06-27 14:10:00,66.62,66.64,66.6,66.62,11978.0,64.3596,64.3789,64.3403,64.3596,11978.0
2024-06-27 14:15:00,66.63,66.63,66.55,66.56,23101.0,64.3692,64.3692,64.2919,64.3016,23101.0
2024-06-27 14:20:00,66.56,66.58,66.51,66.52,22999.0,64.3016,64.3209,64.2533,64.263,22999.0
2024-06-27 14:25:00,66.51,66.55,66.46,66.47,24088.0,64.2533,64.2919,64.205,64.2147,24088.0
2024-06-27 14:30:00,66.47,66.47,66.43,66.43,18628.0,64.2147,64.2147,64.176,64.176,18628.0
2024-06-27 14:35:00,66.43,66.47,66.42,66.45,16133.0,64.176,64.2147,64.1664,64.1953,16133.0
2024-06-27 14:40:00,66.45,66.48,66.45,66.47,18742.0,64.1953,64.2243,64.1953,64.2147,18742.0
2024-06-27 14:45:00,66.47,66.51,66.46,66.51,20863.0,64.2147,64.2533,64.205,64.2533,20863.0
2024-06-27 14:50:00,66.51,66.54,66.5,66.53,27441.0,64.2533,64.2823,64.2436,64.2726,27441.0
2024-06-27 14:55:00,66.53,66.56,66.51,66.56,19605.0,64.2726,64.3016,64.2533,64.3016,19605.0
2024-06-27 15:00:00,66.56,66.62,66.55,66.58,19699.0,64.3016,64.3596,64.2919,64.3209,19699.0
2024-06-27 15:05:00,66.58,66.61,66.57,66.6,22312.0,64.3209,64.3499,64.3113,64.3403,22312.0
2024-06-27 15:10:00,66.61,66.64,66.61,66.63,27840.0,64.3499,64.3789,64.3499,64.3692,27840.0
2024-06-27 15:15:00,66.63,66.65,66.62,66.65,20407.0,64.3692,64.3886,64.3596,64.3886,20407.0
2024-06-27 15:20:00,66.65,66.66,66.6,66.63,23645.0,64.3886,64.3982,64.3403,64.3692,23645.0
2024-06-27 15:25:00,66.62,66.66,66.62,66.65,20354.0,64.3596,64.3982,64.3596,64.3886,20354.0
2024-06-27 15:30:00,66.66,66.67,66.61,66.64,28242.0,64.3982,64.4079,64.3499,64.3789,28242.0
2024-06-27 15:35:00,66.63,66.65,66.6,66.62,40319.0,64.3692,64.3886,64.3403,64.3596,40319.0
2024-06-27 15:40:00,66.62,66.66,66.59,66.63,39443.0,64.3596,64.3982,64.3306,64.3692,39443.0
2024-06-27 15:45:00,66.63,66.68,66.63,66.67,38085.0,64.3692,64.4175,64.3692,64.4079,38085.0
2024-06-27 15:50:00,66.67,66.71,66.6,66.62,104050.0,64.4079,64.4465,64.3403,64.3596,104050.0
2024-06-27 15:55:00,66.62,66.64,66.53,66.63,337152.0,64.3596,64.3789,64.2726,64.3692,337152.0
2024-06-28 09:30:00,66.2,66.21,65.93,66.17,91044.0,64.3692,64.3789,64.1066,64.34,91044.0
2024-06-28 09:35:00,66.17,66.21,66.05,66.14,25131.0,64.34,64.3789,64.2233,64.3108,25131.0
2024-06-28 09:40:00,66.16,66.26,65.92,65.97,23472.0,64.3303,64.4275,64.0969,64.1455,23472.0
2024-06-28 09:45:00,65.95,66.05,65.92,66.05,27886.0,64.1261,64.2233,64.0969,64.2233,27886.0
2024-06-28 09:50:00,66.06,66.11,65.88,65.93,69453.0,64.233,64.2817,64.058,64.1066,69453.0
2024-06-28 09:55:00,65.92,66.12,65.87,65.88,37775.0,64.0969,64.2914,64.0483,64.058,37775.0
2024-06-28 10:00:00,65.89,65.99,65.87,65.9,44729.0,64.0677,64.165,64.0483,64.0775,44729.0
2024-06-28 10:05:00,65.89,66.02,65.84,65.98,62873.0,64.0677,64.1942,64.0191,64.1553,62873.0
2024-06-28 10:10:00,65.98,66.01,65.93,65.93,41571.0,64.1553,64.1844,64.1066,64.1066,41571.0
2024-06-28 10:15:00,65.93,65.97,65.89,65.94,59321.0,64.1066,64.1455,64.0677,64.1164,59321.0
2024-06-28 10:20:00,65.94,65.99,65.91,65.93,43647.0,64.1164,64.165,64.0872,64.1066,43647.0
2024-06-28 10:25:00,65.93,66.04,65.92,66.0,48186.0,64.1066,64.2136,64.0969,64.1747,48186.0
2024-06-28 10:30:00,66.0,66.02,65.96,65.99,43024.0,64.1747,64.1942,64.1358,64.165,43024.0
2024-06-28 10:35:00,66.0,66.01,65.96,66.0,45307.0,64.1747,64.1844,64.1358,64.1747,45307.0
2024-06-28 10:40:00,66.0,66.03,65.92,65.94,103058.0,64.1747,64.2039,64.0969,64.1164,103058.0
2024-06-28 10:45:00,65.95,65.96,65.87,65.9,26656.0,64.1261,64.1358,64.0483,64.0775,26656.0
2024-06-28 10:50:00,65.9,65.96,65.84,65.88,25542.0,64.0775,64.1358,64.0191,64.058,25542.0
2024-06-28 10:55:00,65.87,65.87,65.76,65.86,36911.0,64.0483,64.0483,63.9413,64.0386,36911.0
2024-06-28 11:00:00,65.85,65.85,65.65,65.65,23134.0,64.0289,64.0289,63.8344,63.8344,23134.0
2024-06-28 11:05:00,65.65,65.67,65.55,65.59,37849.0,63.8344,63.8538,63.7371,63.776,37849.0
2024-06-28 11:10:00,65.59,65.66,65.59,65.61,25788.0,63.776,63.8441,63.776,63.7955,25788.0
2024-06-28 11:15:00,65.61,65.64,65.53,65.53,22256.0,63.7955,63.8247,63.7177,63.7177,22256.0
2024-06-28 11:20:00,65.53,65.56,65.47,65.48,45694.0,63.7177,63.7469,63.6594,63.6691,45694.0
2024-06-28 11:25:00,65.48,65.48,65.41,65.44,37882.0,63.6691,63.6691,63.601,63.6302,37882.0
2024-06-28 11:30:00,65.44,65.52,65.43,65.52,27203.0,63.6302,63.708,63.6205,63.708,27203.0
2024-06-28 11:35:00,65.53,65.58,65.49,65.55,34630.0,63.7177,63.7663,63.6788,63.7371,34630.0
2024-06-28 11:40:00,65.56,65.57,65.48,65.49,29413.0,63.7469,63.7566,63.6691,63.6788,29413.0
2024-06-28 11:45:00,65.48,65.51,65.43,65.43,25138.0,63.6691,63.6983,63.6205,63.6205,25138.0
2024-06-28 11:50:00,65.42,65.47,65.41,65.41,29300.0,63.6107,63.6594,63.601,63.601,29300.0
2024-06-28 11:55:00,65.41,65.45,65.39,65.41,34083.0,63.601,63.6399,63.5816,63.601,34083.0
2024-06-28 12:00:00,65.41,65.45,65.4,65.44,38808.0,63.601,63.6399,63.5913,63.6302,38808.0
2024-06-28 12:05:00,65.44,65.49,65.34,65.36,24905.0,63.6302,63.6788,63.533,63.5524,24905.0
2024-06-28 12:10:00,65.36,65.43,65.34,65.41,24229.0,63.5524,63.6205,63.533,63.601,24229.0
2024-06-28 12:15:00,65.41,65.47,65.38,65.47,50649.0,63.601,63.6594,63.5719,63.6594,50649.0
2024-06-28 12:20:00,65.48,65.54,65.45,65.53,30781.0,63.6691,63.7274,63.6399,63.7177,30781.0
2024-06-28 12:25:00,65.53,65.56,65.42,65.48,73411.0,63.7177,63.7469,63.6107,63.6691,73411.0
2024-06-28 12:30:00,65.47,65.57,65.46,65.55,46886.0,63.6594,63.7566,63.6496,63.7371,46886.0
2024-06-28 12:35:00,65.54,65.57,65.44,65.45,60571.0,63.7274,63.7566,63.6302,63.6399,60571.0
2024-06-28 12:40:00,65.45,65.49,65.42,65.45,54049.0,63.6399,63.6788,63.6107,63.6399,54049.0
2024-06-28 12:45:00,65.45,65.46,65.38,65.39,46131.0,63.6399,63.6496,63.5719,63.5816,46131.0
2024-06-28 12:50:00,65.39,65.42,65.35,65.38,32306.0,63.5816,63.6107,63.5427,63.5719,32306.0
2024-06-28 12:55:00,65.38,65.44,65.37,65.44,31270.0,63.5719,63.6302,63.5621,63.6302,31270.0
2024-06-28 13:00:00,65.43,65.51,65.4,65.45,25334.0,63.6205,63.6983,63.5913,63.6399,25334.0
2024-06-28 13:05:00,65.45,65.45,65.32,65.34,33630.0,63.6399,63.6399,63.5135,63.533,33630.0
2024-06-28 13:10:00,65.34,65.36,65.3,65.34,25249.0,63.533,63.5524,63.4941,63.533,25249.0
2024-06-28 13:15:00,65.34,65.37,65.33,65.34,20308.0,63.533,63.5621,63.5232,63.533,20308.0
2024-06-28 13:20:00,65.34,65.38,65.34,65.34,16209.0,63.533,63.5719,63.533,63.533,16209.0
2024-06-28 13:25:00,65.34,65.34,65.23,65.25,28576.0,63.533,63.533,63.426,63.4454,28576.0
2024-06-28 13:30:00,65.25,65.26,65.13,65.15,52691.0,63.4454,63.4552,63.3288,63.3482,52691.0
2024-06-28 13:35:00,65.15,65.17,65.08,65.11,37672.0,63.3482,63.3677,63.2801,63.3093,37672.0
2024-06-28 13:40:00,65.11,65.14,65.06,65.08,40480.0,63.3093,63.3385,63.2607,63.2801,40480.0
2024-06-28 13:45:00,65.09,65.19,65.07,65.14,29181.0,63.2899,63.3871,63.2704,63.3385,29181.0
2024-06-28 13:50:00,65.14,65.22,65.14,65.15,25137.0,63.3385,63.4163,63.3385,63.3482,25137.0
2024-06-28 13:55:00,65.16,65.17,65.12,65.16,23282.0,63.3579,63.3677,63.319,63.3579,23282.0
2024-06-28 14:00:00,65.17,65.17,65.08,65.1,34262.0,63.3677,63.3677,63.2801,63.2996,34262.0
2024-06-28 14:05:00,65.09,65.14,65.05,65.11,39292.0,63.2899,63.3385,63.251,63.3093,39292.0
2024-06-28 14:10:00,65.11,65.21,65.1,65.21,20398.0,63.3093,63.4066,63.2996,63.4066,20398.0
2024-06-28 14:15:00,65.22,65.24,65.19,65.22,18916.0,63.4163,63.4357,63.3871,63.4163,18916.0
2024-06-28 14:20:00,65.21,65.22,65.16,65.17,21859.0,63.4066,63.4163,63.3579,63.3677,21859.0
2024-06-28 14:25:00,65.19,65.25,65.18,65.22,24088.0,63.3871,63.4454,63.3774,63.4163,24088.0
2024-06-28 14:30:00,65.22,65.22,65.15,65.16,22724.0,63.4163,63.4163,63.3482,63.3579,22724.0
2024-06-28 14:35:00,65.16,65.16,65.04,65.05,26162.0,63.3579,63.3579,63.2413,63.251,26162.0
2024-06-28 14:40:00,65.05,65.09,65.03,65.05,25852.0,63.251,63.2899,63.2315,63.251,25852.0
2024-06-28 14:45:00,65.05,65.09,65.04,65.06,27552.0,63.251,63.2899,63.2413,63.2607,27552.0
2024-06-28 14:50:00,65.06,65.13,65.05,65.11,20899.0,63.2607,63.3288,63.251,63.3093,20899.0
2024-06-28 14:55:00,65.11,65.12,65.04,65.08,33767.0,63.3093,63.319,63.2413,63.2801,33767.0
2024-06-28 15:00:00,65.08,65.12,65.05,65.09,41392.0,63.2801,63.319,63.251,63.2899,41392.0
2024-06-28 15:05:00,65.09,65.16,65.08,65.16,22550.0,63.2899,63.3579,63.2801,63.3579,22550.0
2024-06-28 15:10:00,65.15,65.16,65.06,65.07,23703.0,63.3482,63.3579,63.2607,63.2704,23703.0
2024-06-28 15:15:00,65.07,65.1,65.02,65.03,25522.0,63.2704,63.2996,63.2218,63.2315,25522.0
2024-06-28 15:20:00,65.03,65.05,65.0,65.05,29251.0,63.2315,63.251,63.2024,63.251,29251.0
2024-06-28 15:25:00,65.05,65.13,65.04,65.13,45481.0,63.251,63.3288,63.2413,63.3288,45481.0
2024-06-28 15:30:00,65.13,65.23,65.12,65.19,60211.0,63.3288,63.426,63.319,63.3871,60211.0
2024-06-28 15:35:00,65.19,65.25,65.18,65.24,70234.0,63.3871,63.4454,63.3774,63.4357,70234.0
2024-06-28 15:40:00,65.24,65.32,65.23,65.28,39971.0,63.4357,63.5135,63.426,63.4746,39971.0
2024-06-28 15:45:00,65.27,65.31,65.22,65.23,52924.0,63.4649,63.5038,63.4163,63.426,52924.0
2024-06-28 15:50:00,65.23,65.29,65.1,65.22,204313.0,63.426,63.4843,63.2996,63.4163,204313.0
2024-06-28 15:55:00,65.22,65.51,65.22,65.44,722968.0,63.4163,63.6983,63.4163,63.6302,722968.0
2024-07-01 09:30:00,65.86,65.98,65.72,65.94,172693.0,64.0386,64.1553,63.9024,64.1164,172693.0
2024-07-01 09:35:00,65.95,66.11,65.93,66.09,25251.0,64.1261,64.2817,64.1066,64.2622,25251.0
2024-07-01 09:40:00,66.09,66.35,66.09,66.35,43911.0,64.2622,64.515,64.2622,64.515,43911.0
2024-07-01 09:45:00,66.33,66.65,66.31,66.64,42415.0,64.4956,64.8067,64.4761,64.797,42415.0
2024-07-01 09:50:00,66.63,66.68,66.43,66.53,42913.0,64.7873,64.8359,64.5928,64.69,42913.0
2024-07-01 09:55:00,66.5,66.52,66.42,66.45,99333.0,64.6609,64.6803,64.5831,64.6123,99333.0
2024-07-01 10:00:00,66.45,66.63,66.43,66.47,67427.0,64.6123,64.7873,64.5928,64.6317,67427.0
2024-07-01 10:05:00,66.48,66.53,66.35,66.43,70431.0,64.6414,64.69,64.515,64.5928,70431.0
2024-07-01 10:10:00,66.44,66.46,66.32,66.36,54131.0,64.6025,64.622,64.4859,64.5247,54131.0
2024-07-01 10:15:00,66.37,66.42,66.26,66.31,48586.0,64.5345,64.5831,64.4275,64.4761,48586.0
2024-07-01 10:20:00,66.31,66.32,66.18,66.3,48635.0,64.4761,64.4859,64.3497,64.4664,48635.0
2024-07-01 10:25:00,66.31,66.31,66.17,66.18,39718.0,64.4761,64.4761,64.34,64.3497,39718.0
2024-07-01 10:30:00,66.19,66.25,66.13,66.14,164952.0,64.3594,64.4178,64.3011,64.3108,164952.0
2024-07-01 10:35:00,66.14,66.21,66.1,66.19,66070.0,64.3108,64.3789,64.2719,64.3594,66070.0
2024-07-01 10:40:00,66.18,66.19,66.04,66.15,54438.0,64.3497,64.3594,64.2136,64.3206,54438.0
2024-07-01 10:45:00,66.15,66.15,66.02,66.05,40306.0,64.3206,64.3206,64.1942,64.2233,40306.0
2024-07-01 10:50:00,66.06,66.11,66.04,66.05,37369.0,64.233,64.2817,64.2136,64.2233,37369.0
2024-07-01 10:55:00,66.05,66.11,65.98,66.07,37118.0,64.2233,64.2817,64.1553,64.2428,37118.0
2024-07-01 11:00:00,66.07,66.09,66.03,66.03,39669.0,64.2428,64.2622,64.2039,64.2039,39669.0
2024-07-01 11:05:00,66.03,66.15,66.03,66.15,33760.0,64.2039,64.3206,64.2039,64.3206,33760.0
2024-07-01 11:10:00,66.15,66.15,65.83,65.83,46116.0,64.3206,64.3206,64.0094,64.0094,46116.0
2024-07-01 11:15:00,65.84,65.88,65.72,65.75,27643.0,64.0191,64.058,63.9024,63.9316,27643.0
2024-07-01 11:20:00,65.75,65.75,65.68,65.72,23082.0,63.9316,63.9316,63.8636,63.9024,23082.0
2024-07-01 11:25:00,65.71,65.76,65.66,65.68,14542.0,63.8927,63.9413,63.8441,63.8636,14542.0
2024-07-01 11:30:00,65.69,65.81,65.67,65.69,31144.0,63.8733,63.99,63.8538,63.8733,31144.0
2024-07-01 11:35:00,65.69,65.73,65.63,65.72,25298.0,63.8733,63.9122,63.8149,63.9024,25298.0
2024-07-01 11:40:00,65.71,65.75,65.67,65.68,36734.0,63.8927,63.9316,63.8538,63.8636,36734.0
2024-07-01 11:45:00,65.69,65.7,65.6,65.7,47468.0,63.8733,63.883,63.7858,63.883,47468.0
2024-07-01 11:50:00,65.7,65.76,65.7,65.73,15442.0,63.883,63.9413,63.883,63.9122,15442.0
2024-07-01 11:55:00,65.73,65.75,65.68,65.69,34196.0,63.9122,63.9316,63.8636,63.8733,34196.0
2024-07-01 12:00:00,65.68,65.69,65.56,65.59,19403.0,63.8636,63.8733,63.7469,63.776,19403.0
2024-07-01 12:05:00,65.59,65.64,65.56,65.62,19307.0,63.776,63.8247,63.7469,63.8052,19307.0
2024-07-01 12:10:00,65.63,65.7,65.6,65.65,13543.0,63.8149,63.883,63.7858,63.8344,13543.0
2024-07-01 12:15:00,65.65,65.65,65.57,65.57,16155.0,63.8344,63.8344,63.7566,63.7566,16155.0
2024-07-01 12:20:00,65.58,65.64,65.57,65.63,13846.0,63.7663,63.8247,63.7566,63.8149,13846.0
2024-07-01 12:25:00,65.63,65.72,65.62,65.72,21521.0,63.8149,63.9024,63.8052,63.9024,21521.0
2024-07-01 12:30:00,65.72,65.73,65.67,65.68,24815.0,63.9024,63.9122,63.8538,63.8636,24815.0
2024-07-01 12:35:00,65.67,65.71,65.67,65.7,16456.0,63.8538,63.8927,63.8538,63.883,16456.0
2024-07-01 12:40:00,65.69,65.73,65.69,65.72,15643.0,63.8733,63.9122,63.8733,63.9024,15643.0
2024-07-01 12:45:00,65.72,65.74,65.61,65.67,27557.0,63.9024,63.9219,63.7955,63.8538,27557.0
2024-07-01 12:50:00,65.68,65.69,65.55,65.56,32733.0,63.8636,63.8733,63.7371,63.7469,32733.0
2024-07-01 12:55:00,65.57,65.64,65.56,65.63,34950.0,63.7566,63.8247,63.7469,63.8149,34950.0
2024-07-01 13:00:00,65.62,65.65,65.61,65.62,27391.0,63.8052,63.8344,63.7955,63.8052,27391.0
2024-07-01 13:05:00,65.63,65.73,65.62,65.7,44128.0,63.8149,63.9122,63.8052,63.883,44128.0
2024-07-01 13:10:00,65.7,65.71,65.66,65.7,15192.0,63.883,63.8927,63.8441,63.883,15192.0
2024-07-01 13:15:00,65.7,65.71,65.62,65.63,22701.0,63.883,63.8927,63.8052,63.8149,22701.0
2024-07-01 13:20:00,65.64,65.64,65.61,65.64,19297.0,63.8247,63.8247,63.7955,63.8247,19297.0
2024-07-01 13:25:00,65.64,65.68,65.63,65.65,14358.0,63.8247,63.8636,63.8149,63.8344,14358.0
2024-07-01 13:30:00,65.66,65.66,65.6,65.62,13051.0,63.8441,63.8441,63.7858,63.8052,13051.0
2024-07-01 13:35:00,65.62,65.66,65.61,65.65,18081.0,63.8052,63.8441,63.7955,63.8344,18081.0
2024-07-01 13:40:00,65.65,65.66,65.6,65.63,16505.0,63.8344,63.8441,63.7858,63.8149,16505.0
2024-07-01 13:45:00,65.64,65.64,65.55,65.55,23179.0,63.8247,63.8247,63.7371,63.7371,23179.0
2024-07-01 13:50:00,65.56,65.57,65.52,65.57,20561.0,63.7469,63.7566,63.708,63.7566,20561.0
2024-07-01 13:55:00,65.56,65.56,65.52,65.52,13728.0,63.7469,63.7469,63.708,63.708,13728.0
2024-07-01 14:00:00,65.52,65.52,65.48,65.49,16071.0,63.708,63.708,63.6691,63.6788,16071.0
2024-07-01 14:05:00,65.48,65.5,65.45,65.46,18917.0,63.6691,63.6885,63.6399,63.6496,18917.0
2024-07-01 14:10:00,65.46,65.51,65.45,65.48,20471.0,63.6496,63.6983,63.6399,63.6691,20471.0
2024-07-01 14:15:00,65.48,65.5,65.44,65.46,34780.0,63.6691,63.6885,63.6302,63.6496,34780.0
2024-07-01 14:20:00,65.47,65.49,65.43,65.48,32691.0,63.6594,63.6788,63.6205,63.6691,32691.0
2024-07-01 14:25:00,65.47,65.49,65.38,65.38,21772.0,63.6594,63.6788,63.5719,63.5719,21772.0
2024-07-01 14:30:00,65.38,65.45,65.37,65.43,29655.0,63.5719,63.6399,63.5621,63.6205,29655.0
2024-07-01 14:35:00,65.44,65.44,65.38,65.4,22673.0,63.6302,63.6302,63.5719,63.5913,22673.0
2024-07-01 14:40:00,65.4,65.41,65.37,65.38,22205.0,63.5913,63.601,63.5621,63.5719,22205.0
2024-07-01 14:45:00,65.38,65.39,65.32,65.34,18979.0,63.5719,63.5816,63.5135,63.533,18979.0
2024-07-01 14:50:00,65.36,65.43,65.36,65.42,26499.0,63.5524,63.6205,63.5524,63.6107,26499.0
2024-07-01 14:55:00,65.41,65.43,65.39,65.43,23122.0,63.601,63.6205,63.5816,63.6205,23122.0
2024-07-01 15:00:00,65.43,65.57,65.42,65.56,34960.0,63.6205,63.7566,63.6107,63.7469,34960.0
2024-07-01 15:05:00,65.56,65.59,65.55,65.58,29843.0,63.7469,63.776,63.7371,63.7663,29843.0
2024-07-01 15:10:00,65.58,65.6,65.52,65.53,48179.0,63.7663,63.7858,63.708,63.7177,48179.0
2024-07-01 15:15:00,65.53,65.55,65.49,65.52,42917.0,63.7177,63.7371,63.6788,63.708,42917.0
2024-07-01 15:20:00,65.52,65.52,65.41,65.43,34370.0,63.708,63.708,63.601,63.6205,34370.0
2024-07-01 15:25:00,65.44,65.44,65.38,65.4,44326.0,63.6302,63.6302,63.5719,63.5913,44326.0
2024-07-01 15:30:00,65.41,65.47,65.4,65.45,42001.0,63.601,63.6594,63.5913,63.6399,42001.0
2024-07-01 15:35:00,65.46,65.46,65.42,65.45,40868.0,63.6496,63.6496,63.6107,63.6399,40868.0
2024-07-01 15:40:00,65.45,65.52,65.44,65.5,34566.0,63.6399,63.708,63.6302,63.6885,34566.0
2024-07-01 15:45:00,65.5,65.56,65.5,65.53,69474.0,63.6885,63.7469,63.6885,63.7177,69474.0
2024-07-01 15:50:00,65.52,65.53,65.37,65.39,113514.0,63.708,63.7177,63.5621,63.5816,113514.0
2024-07-01 15:55:00,65.39,65.39,65.22,65.23,377195.0,63.5816,63.5816,63.4163,63.426,377195.0
2024-07-02 09:30:00,65.29,65.32,65.1,65.28,113380.0,63.4843,63.5135,63.2996,63.4746,113380.0
2024-07-02 09:35:00,65.3,65.39,65.19,65.38,18844.0,63.4941,63.5816,63.3871,63.5719,18844.0
2024-07-02 09:40:00,65.43,65.45,65.25,65.25,21282.0,63.6205,63.6399,63.4454,63.4454,21282.0
2024-07-02 09:45:00,65.24,65.29,65.15,65.27,16499.0,63.4357,63.4843,63.3482,63.4649,16499.0
2024-07-02 09:50:00,65.28,65.4,65.25,65.39,18733.0,63.4746,63.5913,63.4454,63.5816,18733.0
2024-07-02 09:55:00,65.4,65.43,65.32,65.34,12849.0,63.5913,63.6205,63.5135,63.533,12849.0
2024-07-02 10:00:00,65.34,65.38,65.24,65.32,18042.0,63.533,63.5719,63.4357,63.5135,18042.0
2024-07-02 10:05:00,65.31,65.31,65.2,65.2,14175.0,63.5038,63.5038,63.3968,63.3968,14175.0
2024-07-02 10:10:00,65.21,65.41,65.21,65.38,20880.0,63.4066,63.601,63.4066,63.5719,20880.0
2024-07-02 10:15:00,65.38,65.48,65.36,65.47,21461.0,63.5719,63.6691,63.5524,63.6594,21461.0
2024-07-02 10:20:00,65.46,65.5,65.42,65.49,19166.0,63.6496,63.6885,63.6107,63.6788,19166.0
2024-07-02 10:25:00,65.5,65.51,65.44,65.51,24576.0,63.6885,63.6983,63.6302,63.6983,24576.0
2024-07-02 10:30:00,65.5,65.63,65.47,65.58,50650.0,63.6885,63.8149,63.6594,63.7663,50650.0
2024-07-02 10:35:00,65.58,65.65,65.57,65.59,41038.0,63.7663,63.8344,63.7566,63.776,41038.0
2024-07-02 10:40:00,65.59,65.65,65.59,65.6,13672.0,63.776,63.8344,63.776,63.7858,13672.0
2024-07-02 10:45:00,65.61,65.61,65.42,65.46,25310.0,63.7955,63.7955,63.6107,63.6496,25310.0
2024-07-02 10:50:00,65.46,65.52,65.45,65.51,27780.0,63.6496,63.708,63.6399,63.6983,27780.0
2024-07-02 10:55:00,65.52,65.65,65.52,65.61,33379.0,63.708,63.8344,63.708,63.7955,33379.0
2024-07-02 11:00:00,65.6,65.62,65.55,65.58,22520.0,63.7858,63.8052,63.7371,63.7663,22520.0
2024-07-02 11:05:00,65.58,65.6,65.51,65.56,15552.0,63.7663,63.7858,63.6983,63.7469,15552.0
2024-07-02 11:10:00,65.56,65.58,65.52,65.55,22745.0,63.7469,63.7663,63.708,63.7371,22745.0
2024-07-02 11:15:00,65.56,65.58,65.49,65.5,18805.0,63.7469,63.7663,63.6788,63.6885,18805.0
2024-07-02 11:20:00,65.5,65.55,65.41,65.43,29582.0,63.6885,63.7371,63.601,63.6205,29582.0
2024-07-02 11:25:00,65.42,65.51,65.4,65.51,30664.0,63.6107,63.6983,63.5913,63.6983,30664.0
2024-07-02 11:30:00,65.51,65.57,65.45,65.45,20871.0,63.6983,63.7566,63.6399,63.6399,20871.0
2024-07-02 11:35:00,65.46,65.47,65.36,65.37,19986.0,63.6496,63.6594,63.5524,63.5621,19986.0
2024-07-02 11:40:00,65.37,65.41,65.34,65.38,21770.0,63.5621,63.601,63.533,63.5719,21770.0
2024-07-02 11:45:00,65.38,65.48,65.37,65.48,35967.0,63.5719,63.6691,63.5621,63.6691,35967.0
2024-07-02 11:50:00,65.48,65.48,65.43,65.45,16194.0,63.6691,63.6691,63.6205,63.6399,16194.0
2024-07-02 11:55:00,65.45,65.48,65.44,65.47,16516.0,63.6399,63.6691,63.6302,63.6594,16516.0
2024-07-02 12:00:00,65.47,65.47,65.4,65.41,14477.0,63.6594,63.6594,63.5913,63.601,14477.0
2024-07-02 12:05:00,65.41,65.47,65.37,65.46,12377.0,63.601,63.6594,63.5621,63.6496,12377.0
2024-07-02 12:10:00,65.47,65.48,65.4,65.43,16660.0,63.6594,63.6691,63.5913,63.6205,16660.0
2024-07-02 12:15:00,65.44,65.49,65.41,65.48,30246.0,63.6302,63.6788,63.601,63.6691,30246.0
2024-07-02 12:20:00,65.49,65.53,65.45,65.53,15442.0,63.6788,63.7177,63.6399,63.7177,15442.0
2024-07-02 12:25:00,65.53,65.59,65.51,65.58,28946.0,63.7177,63.776,63.6983,63.7663,28946.0
2024-07-02 12:30:00,65.58,65.62,65.56,65.6,38502.0,63.7663,63.8052,63.7469,63.7858,38502.0
2024-07-02 12:35:00,65.6,65.61,65.57,65.61,23010.0,63.7858,63.7955,63.7566,63.7955,23010.0
2024-07-02 12:40:00,65.6,65.62,65.56,65.59,18196.0,63.7858,63.8052,63.7469,63.776,18196.0
2024-07-02 12:45:00,65.59,65.61,65.56,65.58,19304.0,63.776,63.7955,63.7469,63.7663,19304.0
2024-07-02 12:50:00,65.58,65.6,65.56,65.59,34686.0,63.7663,63.7858,63.7469,63.776,34686.0
2024-07-02 12:55:00,65.58,65.59,65.52,65.55,33432.0,63.7663,63.776,63.708,63.7371,33432.0
2024-07-02 13:00:00,65.55,65.62,65.54,65.61,18679.0,63.7371,63.8052,63.7274,63.7955,18679.0
2024-07-02 13:05:00,65.62,65.65,65.61,65.65,9650.0,63.8052,63.8344,63.7955,63.8344,9650.0
2024-07-02 13:10:00,65.65,65.66,65.59,65.64,22905.0,63.8344,63.8441,63.776,63.8247,22905.0
2024-07-02 13:15:00,65.64,65.68,65.63,65.65,16205.0,63.8247,63.8636,63.8149,63.8344,16205.0
2024-07-02 13:20:00,65.64,65.7,65.63,65.68,26160.0,63.8247,63.883,63.8149,63.8636,26160.0
2024-07-02 13:25:00,65.69,65.69,65.62,65.63,25735.0,63.8733,63.8733,63.8052,63.8149,25735.0
2024-07-02 13:30:00,65.63,65.7,65.63,65.69,39897.0,63.8149,63.883,63.8149,63.8733,39897.0
2024-07-02 13:35:00,65.69,65.76,65.69,65.73,34043.0,63.8733,63.9413,63.8733,63.9122,34043.0
2024-07-02 13:40:00,65.73,65.73,65.67,65.71,33923.0,63.9122,63.9122,63.8538,63.8927,33923.0
2024-07-02 13:45:00,65.72,65.76,65.71,65.73,18624.0,63.9024,63.9413,63.8927,63.9122,18624.0
2024-07-02 13:50:00,65.74,65.81,65.74,65.81,27509.0,63.9219,63.99,63.9219,63.99,27509.0
2024-07-02 13:55:00,65.81,65.89,65.8,65.84,31488.0,63.99,64.0677,63.9802,64.0191,31488.0
2024-07-02 14:00:00,65.84,65.86,65.83,65.84,30025.0,64.0191,64.0386,64.0094,64.0191,30025.0
2024-07-02 14:05:00,65.84,65.97,65.83,65.97,26386.0,64.0191,64.1455,64.0094,64.1455,26386.0
2024-07-02 14:10:00,65.97,66.04,65.95,65.96,42201.0,64.1455,64.2136,64.1261,64.1358,42201.0
2024-07-02 14:15:00,65.96,66.0,65.93,65.99,21752.0,64.1358,64.1747,64.1066,64.165,21752.0
2024-07-02 14:20:00,65.98,66.02,65.98,65.99,36173.0,64.1553,64.1942,64.1553,64.165,36173.0
2024-07-02 14:25:00,66.0,66.0,65.89,65.92,43038.0,64.1747,64.1747,64.0677,64.0969,43038.0
2024-07-02 14:30:00,65.92,66.03,65.91,66.0,53966.0,64.0969,64.2039,64.0872,64.1747,53966.0
2024-07-02 14:35:00,66.01,66.04,65.99,66.03,45535.0,64.1844,64.2136,64.165,64.2039,45535.0
2024-07-02 14:40:00,66.03,66.03,65.94,65.95,50438.0,64.2039,64.2039,64.1164,64.1261,50438.0
2024-07-02 14:45:00,65.95,65.96,65.87,65.89,42390.0,64.1261,64.1358,64.0483,64.0677,42390.0
2024-07-02 14:50:00,65.89,65.91,65.83,65.89,37882.0,64.0677,64.0872,64.0094,64.0677,37882.0
2024-07-02 14:55:00,65.89,65.94,65.86,65.88,54496.0,64.0677,64.1164,64.0386,64.058,54496.0
2024-07-02 15:00:00,65.89,65.89,65.78,65.8,68787.0,64.0677,64.0677,63.9608,63.9802,68787.0
2024-07-02 15:05:00,65.8,65.82,65.77,65.77,65176.0,63.9802,63.9997,63.9511,63.9511,65176.0
2024-07-02 15:10:00,65.77,65.82,65.75,65.8,169465.0,63.9511,63.9997,63.9316,63.9802,169465.0
2024-07-02 15:15:00,65.8,65.87,65.79,65.86,70422.0,63.9802,64.0483,63.9705,64.0386,70422.0
2024-07-02 15:20:00,65.87,65.89,65.79,65.87,97794.0,64.0483,64.0677,63.9705,64.0483,97794.0
2024-07-02 15:25:00,65.87,65.87,65.82,65.86,79284.0,64.0483,64.0483,63.9997,64.0386,79284.0
2024-07-02 15:30:00,65.85,65.92,65.84,65.92,58937.0,64.0289,64.0969,64.0191,64.0969,58937.0
2024-07-02 15:35:00,65.92,65.97,65.9,65.94,64535.0,64.0969,64.1455,64.0775,64.1164,64535.0
2024-07-02 15:40:00,65.93,66.01,65.93,65.99,57155.0,64.1066,64.1844,64.1066,64.165,57155.0
2024-07-02 15:45:00,65.98,66.03,65.93,65.94,172245.0,64.1553,64.2039,64.1066,64.1164,172245.0
2024-07-02 15:50:00,65.94,66.07,65.91,66.05,175882.0,64.1164,64.2428,64.0872,64.2233,175882.0
2024-07-02 15:55:00,66.05,66.07,65.91,66.03,505224.0,64.2233,64.2428,64.0872,64.2039,505224.0
2024-07-03 09:30:00,65.86,66.03,65.69,65.73,147974.0,64.0386,64.2039,63.8733,63.9122,147974.0
2024-07-03 09:35:00,65.73,66.02,65.71,66.0,68958.0,63.9122,64.1942,63.8927,64.1747,68958.0
2024-07-03 09:40:00,66.02,66.17,66.0,66.1,29002.0,64.1942,64.34,64.1747,64.2719,29002.0
2024-07-03 09:45:00,66.12,66.17,65.89,65.89,20246.0,64.2914,64.34,64.0677,64.0677,20246.0
2024-07-03 09:50:00,65.89,66.03,65.87,66.0,26114.0,64.0677,64.2039,64.0483,64.1747,26114.0
2024-07-03 09:55:00,66.01,66.14,65.97,66.09,16835.0,64.1844,64.3108,64.1455,64.2622,16835.0
2024-07-03 10:00:00,66.11,66.15,65.92,66.03,53870.0,64.2817,64.3206,64.0969,64.2039,53870.0
2024-07-03 10:05:00,66.03,66.12,66.01,66.02,33586.0,64.2039,64.2914,64.1844,64.1942,33586.0
2024-07-03 10:10:00,66.02,66.16,65.98,66.15,39228.0,64.1942,64.3303,64.1553,64.3206,39228.0
2024-07-03 10:15:00,66.15,66.21,66.12,66.2,31164.0,64.3206,64.3789,64.2914,64.3692,31164.0
2024-07-03 10:20:00,66.19,66.24,66.16,66.21,56200.0,64.3594,64.4081,64.3303,64.3789,56200.0
2024-07-03 10:25:00,66.23,66.27,66.07,66.08,21230.0,64.3983,64.4372,64.2428,64.2525,21230.0
2024-07-03 10:30:00,66.08,66.15,66.01,66.15,31510.0,64.2525,64.3206,64.1844,64.3206,31510.0
2024-07-03 10:35:00,66.15,66.16,66.09,66.11,18459.0,64.3206,64.3303,64.2622,64.2817,18459.0
2024-07-03 10:40:00,66.11,66.13,66.0,66.09,32529.0,64.2817,64.3011,64.1747,64.2622,32529.0
2024-07-03 10:45:00,66.09,66.12,66.02,66.04,32352.0,64.2622,64.2914,64.1942,64.2136,32352.0
2024-07-03 10:50:00,66.04,66.08,65.87,65.98,59716.0,64.2136,64.2525,64.0483,64.1553,59716.0
2024-07-03 10:55:00,65.97,65.97,65.83,65.86,70530.0,64.1455,64.1455,64.0094,64.0386,70530.0
2024-07-03 11:00:00,65.86,65.92,65.78,65.92,27688.0,64.0386,64.0969,63.9608,64.0969,27688.0
2024-07-03 11:05:00,65.91,65.96,65.86,65.94,25403.0,64.0872,64.1358,64.0386,64.1164,25403.0
2024-07-03 11:10:00,65.93,65.96,65.88,65.96,61109.0,64.1066,64.1358,64.058,64.1358,61109.0
2024-07-03 11:15:00,65.96,65.97,65.9,65.91,33256.0,64.1358,64.1455,64.0775,64.0872,33256.0
2024-07-03 11:20:00,65.91,65.97,65.89,65.97,28193.0,64.0872,64.1455,64.0677,64.1455,28193.0
2024-07-03 11:25:00,65.98,66.0,65.92,65.94,53667.0,64.1553,64.1747,64.0969,64.1164,53667.0
2024-07-03 11:30:00,65.93,65.97,65.89,65.97,35173.0,64.1066,64.1455,64.0677,64.1455,35173.0
2024-07-03 11:35:00,65.97,66.05,65.95,66.05,40392.0,64.1455,64.2233,64.1261,64.2233,40392.0
2024-07-03 11:40:00,66.05,66.06,66.0,66.0,17390.0,64.2233,64.233,64.1747,64.1747,17390.0
2024-07-03 11:45:00,66.0,66.04,65.99,66.01,20920.0,64.1747,64.2136,64.165,64.1844,20920.0
2024-07-03 11:50:00,66.01,66.09,66.0,66.09,33648.0,64.1844,64.2622,64.1747,64.2622,33648.0
2024-07-03 11:55:00,66.08,66.13,66.05,66.11,29186.0,64.2525,64.3011,64.2233,64.2817,29186.0
2024-07-03 12:00:00,66.08,66.15,66.07,66.14,22276.0,64.2525,64.3206,64.2428,64.3108,22276.0
2024-07-03 12:05:00,66.14,66.18,66.13,66.17,26969.0,64.3108,64.3497,64.3011,64.34,26969.0
2024-07-03 12:10:00,66.17,66.18,66.1,66.17,36100.0,64.34,64.3497,64.2719,64.34,36100.0
2024-07-03 12:15:00,66.15,66.22,66.15,66.21,37405.0,64.3206,64.3886,64.3206,64.3789,37405.0
2024-07-03 12:20:00,66.21,66.22,66.18,66.22,35270.0,64.3789,64.3886,64.3497,64.3886,35270.0
2024-07-03 12:25:00,66.22,66.23,66.16,66.16,38420.0,64.3886,64.3983,64.3303,64.3303,38420.0
2024-07-03 12:30:00,66.15,66.19,66.13,66.19,36512.0,64.3206,64.3594,64.3011,64.3594,36512.0
2024-07-03 12:35:00,66.19,66.22,66.12,66.14,39087.0,64.3594,64.3886,64.2914,64.3108,39087.0
2024-07-03 12:40:00,66.13,66.17,66.12,66.15,34160.0,64.3011,64.34,64.2914,64.3206,34160.0
2024-07-03 12:45:00,66.15,66.2,66.12,66.18,42740.0,64.3206,64.3692,64.2914,64.3497,42740.0
2024-07-03 12:50:00,66.18,66.29,66.13,66.24,106147.0,64.3497,64.4567,64.3011,64.4081,106147.0
2024-07-03 12:55:00,66.25,66.39,66.23,66.33,365403.0,64.4178,64.5539,64.3983,64.4956,365403.0
2024-07-05 09:30:00,66.31,66.34,65.97,66.16,75352.0,64.4761,64.5053,64.1455,64.3303,75352.0
2024-07-05 09:35:00,66.2,66.34,66.13,66.21,25374.0,64.3692,64.5053,64.3011,64.3789,25374.0
2024-07-05 09:40:00,66.29,66.33,66.15,66.32,13831.0,64.4567,64.4956,64.3206,64.4859,13831.0
2024-07-05 09:45:00,66.31,66.42,66.14,66.27,23392.0,64.4761,64.5831,64.3108,64.4372,23392.0
2024-07-05 09:50:00,66.27,66.31,66.24,66.31,18425.0,64.4372,64.4761,64.4081,64.4761,18425.0
2024-07-05 09:55:00,66.31,66.31,66.17,66.24,40620.0,64.4761,64.4761,64.34,64.4081,40620.0
2024-07-05 10:00:00,66.23,66.24,66.07,66.11,40413.0,64.3983,64.4081,64.2428,64.2817,40413.0
2024-07-05 10:05:00,66.11,66.18,66.04,66.17,62408.0,64.2817,64.3497,64.2136,64.34,62408.0
2024-07-05 10:10:00,66.16,66.2,66.01,66.09,29738.0,64.3303,64.3692,64.1844,64.2622,29738.0
2024-07-05 10:15:00,66.09,66.34,66.09,66.34,36657.0,64.2622,64.5053,64.2622,64.5053,36657.0
2024-07-05 10:20:00,66.36,66.49,66.33,66.47,26021.0,64.5247,64.6512,64.4956,64.6317,26021.0
2024-07-05 10:25:00,66.48,66.5,66.34,66.35,29629.0,64.6414,64.6609,64.5053,64.515,29629.0
2024-07-05 10:30:00,66.34,66.34,66.25,66.27,24499.0,64.5053,64.5053,64.4178,64.4372,24499.0
2024-07-05 10:35:00,66.27,66.35,66.24,66.28,44676.0,64.4372,64.515,64.4081,64.447,44676.0
2024-07-05 10:40:00,66.28,66.32,66.21,66.24,14768.0,64.447,64.4859,64.3789,64.4081,14768.0
2024-07-05 10:45:00,66.24,66.27,66.21,66.26,16673.0,64.4081,64.4372,64.3789,64.4275,16673.0
2024-07-05 10:50:00,66.26,66.33,66.25,66.32,18652.0,64.4275,64.4956,64.4178,64.4859,18652.0
2024-07-05 10:55:00,66.32,66.37,66.31,66.34,15859.0,64.4859,64.5345,64.4761,64.5053,15859.0
2024-07-05 11:00:00,66.34,66.34,66.28,66.31,23442.0,64.5053,64.5053,64.447,64.4761,23442.0
2024-07-05 11:05:00,66.31,66.34,66.29,66.32,44124.0,64.4761,64.5053,64.4567,64.4859,44124.0
2024-07-05 11:10:00,66.31,66.37,66.29,66.34,38677.0,64.4761,64.5345,64.4567,64.5053,38677.0
2024-07-05 11:15:00,66.34,66.42,66.34,66.41,13478.0,64.5053,64.5831,64.5053,64.5734,13478.0
2024-07-05 11:20:00,66.41,66.42,66.36,66.37,10557.0,64.5734,64.5831,64.5247,64.5345,10557.0
2024-07-05 11:25:00,66.37,66.38,66.32,66.35,16390.0,64.5345,64.5442,64.4859,64.515,16390.0
2024-07-05 11:30:00,66.34,66.43,66.33,66.42,10745.0,64.5053,64.5928,64.4956,64.5831,10745.0
2024-07-05 11:35:00,66.43,66.51,66.43,66.48,34281.0,64.5928,64.6706,64.5928,64.6414,34281.0
2024-07-05 11:40:00,66.48,66.56,66.46,66.56,34945.0,64.6414,64.7192,64.622,64.7192,34945.0
2024-07-05 11:45:00,66.56,66.63,66.56,66.61,19304.0,64.7192,64.7873,64.7192,64.7678,19304.0
2024-07-05 11:50:00,66.61,66.61,66.5,66.5,16700.0,64.7678,64.7678,64.6609,64.6609,16700.0
2024-07-05 11:55:00,66.5,66.5,66.42,66.44,10370.0,64.6609,64.6609,64.5831,64.6025,10370.0
2024-07-05 12:00:00,66.43,66.45,66.38,66.39,12350.0,64.5928,64.6123,64.5442,64.5539,12350.0
2024-07-05 12:05:00,66.38,66.46,66.38,66.41,12105.0,64.5442,64.622,64.5442,64.5734,12105.0
2024-07-05 12:10:00,66.42,66.44,66.39,66.39,17747.0,64.5831,64.6025,64.5539,64.5539,17747.0
2024-07-05 12:15:00,66.4,66.41,66.33,66.33,26311.0,64.5636,64.5734,64.4956,64.4956,26311.0
2024-07-05 12:20:00,66.34,66.38,66.31,66.31,52427.0,64.5053,64.5442,64.4761,64.4761,52427.0
2024-07-05 12:25:00,66.31,66.34,66.29,66.32,27078.0,64.4761,64.5053,64.4567,64.4859,27078.0
2024-07-05 12:30:00,66.32,66.36,66.31,66.36,20572.0,64.4859,64.5247,64.4761,64.5247,20572.0
2024-07-05 12:35:00,66.36,66.37,66.3,66.33,16713.0,64.5247,64.5345,64.4664,64.4956,16713.0
2024-07-05 12:40:00,66.33,66.36,66.31,66.36,13409.0,64.4956,64.5247,64.4761,64.5247,13409.0
2024-07-05 12:45:00,66.36,66.42,66.35,66.42,16882.0,64.5247,64.5831,64.515,64.5831,16882.0
2024-07-05 12:50:00,66.42,66.43,66.4,66.41,14835.0,64.5831,64.5928,64.5636,64.5734,14835.0
2024-07-05 12:55:00,66.4,66.42,66.4,66.42,5927.0,64.5636,64.5831,64.5636,64.5831,5927.0
2024-07-05 13:00:00,66.42,66.42,66.36,66.37,15424.0,64.5831,64.5831,64.5247,64.5345,15424.0
2024-07-05 13:05:00,66.37,66.42,66.36,66.42,11345.0,64.5345,64.5831,64.5247,64.5831,11345.0
2024-07-05 13:10:00,66.42,66.43,66.41,66.43,14294.0,64.5831,64.5928,64.5734,64.5928,14294.0
2024-07-05 13:15:00,66.43,66.44,66.4,66.43,32432.0,64.5928,64.6025,64.5636,64.5928,32432.0
2024-07-05 13:20:00,66.44,66.48,66.43,66.46,8843.0,64.6025,64.6414,64.5928,64.622,8843.0
2024-07-05 13:25:00,66.45,66.49,66.44,66.45,8766.0,64.6123,64.6512,64.6025,64.6123,8766.0
2024-07-05 13:30:00,66.46,66.48,66.45,66.48,20168.0,64.622,64.6414,64.6123,64.6414,20168.0
2024-07-05 13:35:00,66.48,66.6,66.47,66.59,10802.0,64.6414,64.7581,64.6317,64.7484,10802.0
2024-07-05 13:40:00,66.61,66.66,66.6,66.64,23475.0,64.7678,64.8165,64.7581,64.797,23475.0
2024-07-05 13:45:00,66.64,66.66,66.63,66.64,5827.0,64.797,64.8165,64.7873,64.797,5827.0
2024-07-05 13:50:00,66.65,66.67,66.64,66.65,13886.0,64.8067,64.8262,64.797,64.8067,13886.0
2024-07-05 13:55:00,66.65,66.66,66.64,66.66,7958.0,64.8067,64.8165,64.797,64.8165,7958.0
2024-07-05 14:00:00,66.66,66.67,66.62,66.63,17066.0,64.8165,64.8262,64.7776,64.7873,17066.0
2024-07-05 14:05:00,66.63,66.63,66.57,66.58,13042.0,64.7873,64.7873,64.7289,64.7387,13042.0
2024-07-05 14:10:00,66.58,66.62,66.57,66.6,14275.0,64.7387,64.7776,64.7289,64.7581,14275.0
2024-07-05 14:15:00,66.6,66.63,66.6,66.62,19748.0,64.7581,64.7873,64.7581,64.7776,19748.0
2024-07-05 14:20:00,66.62,66.62,66.61,66.61,10065.0,64.7776,64.7776,64.7678,64.7678,10065.0
2024-07-05 14:25:00,66.62,66.64,66.6,66.6,14395.0,64.7776,64.797,64.7581,64.7581,14395.0
2024-07-05 14:30:00,66.6,66.69,66.6,66.69,22216.0,64.7581,64.8456,64.7581,64.8456,22216.0
2024-07-05 14:35:00,66.69,66.69,66.64,66.65,15587.0,64.8456,64.8456,64.797,64.8067,15587.0
2024-07-05 14:40:00,66.65,66.69,66.64,66.67,12345.0,64.8067,64.8456,64.797,64.8262,12345.0
2024-07-05 14:45:00,66.68,66.68,66.66,66.67,9781.0,64.8359,64.8359,64.8165,64.8262,9781.0
2024-07-05 14:50:00,66.67,66.68,66.64,66.65,19291.0,64.8262,64.8359,64.797,64.8067,19291.0
2024-07-05 14:55:00,66.65,66.66,66.61,66.64,10173.0,64.8067,64.8165,64.7678,64.797,10173.0
2024-07-05 15:00:00,66.64,66.64,66.62,66.64,8668.0,64.797,64.797,64.7776,64.797,8668.0
2024-07-05 15:05:00,66.63,66.67,66.62,66.66,18532.0,64.7873,64.8262,64.7776,64.8165,18532.0
2024-07-05 15:10:00,66.65,66.66,66.63,66.65,17940.0,64.8067,64.8165,64.7873,64.8067,17940.0
2024-07-05 15:15:00,66.65,66.72,66.64,66.7,23492.0,64.8067,64.8748,64.797,64.8553,23492.0
2024-07-05 15:20:00,66.7,66.73,66.69,66.73,20682.0,64.8553,64.8845,64.8456,64.8845,20682.0
2024-07-05 15:25:00,66.73,66.78,66.72,66.77,39166.0,64.8845,64.9331,64.8748,64.9234,39166.0
2024-07-05 15:30:00,66.77,66.85,66.76,66.83,40916.0,64.9234,65.0012,64.9137,64.9817,40916.0
2024-07-05 15:35:00,66.83,66.88,66.82,66.87,25859.0,64.9817,65.0304,64.972,65.0206,25859.0
2024-07-05 15:40:00,66.87,66.88,66.84,66.88,53488.0,65.0206,65.0304,64.9915,65.0304,53488.0
2024-07-05 15:45:00,66.88,67.03,66.86,67.02,98591.0,65.0304,65.1762,65.0109,65.1665,98591.0
2024-07-05 15:50:00,67.02,67.06,66.93,66.95,127281.0,65.1665,65.2054,65.079,65.0984,127281.0
2024-07-05 15:55:00,66.95,67.01,66.88,66.98,349873.0,65.0984,65.1568,65.0304,65.1276,349873.0
2024-07-08 09:30:00,66.45,66.71,66.44,66.69,192796.0,64.6123,64.8651,64.6025,64.8456,192796.0
2024-07-08 09:35:00,66.66,66.66,66.43,66.51,268766.0,64.8165,64.8165,64.5928,64.6706,268766.0
2024-07-08 09:40:00,66.53,66.71,66.5,66.71,36278.0,64.69,64.8651,64.6609,64.8651,36278.0
2024-07-08 09:45:00,66.71,66.8,66.67,66.71,34037.0,64.8651,64.9526,64.8262,64.8651,34037.0
2024-07-08 09:50:00,66.71,66.85,66.66,66.81,221354.0,64.8651,65.0012,64.8165,64.9623,221354.0
2024-07-08 09:55:00,66.81,66.81,66.63,66.73,65067.0,64.9623,64.9623,64.7873,64.8845,65067.0
2024-07-08 10:00:00,66.72,66.76,66.59,66.6,60467.0,64.8748,64.9137,64.7484,64.7581,60467.0
2024-07-08 10:05:00,66.58,66.62,66.35,66.42,55932.0,64.7387,64.7776,64.515,64.5831,55932.0
2024-07-08 10:10:00,66.42,66.59,66.39,66.58,40724.0,64.5831,64.7484,64.5539,64.7387,40724.0
2024-07-08 10:15:00,66.61,66.7,66.56,66.56,349502.0,64.7678,64.8553,64.7192,64.7192,349502.0
2024-07-08 10:20:00,66.56,66.6,66.4,66.42,53595.0,64.7192,64.7581,64.5636,64.5831,53595.0
2024-07-08 10:25:00,66.41,66.42,66.23,66.31,41575.0,64.5734,64.5831,64.3983,64.4761,41575.0
2024-07-08 10:30:00,66.3,66.4,66.28,66.37,27341.0,64.4664,64.5636,64.447,64.5345,27341.0
2024-07-08 10:35:00,66.37,66.43,66.33,66.42,23264.0,64.5345,64.5928,64.4956,64.5831,23264.0
2024-07-08 10:40:00,66.42,66.46,66.35,66.42,24987.0,64.5831,64.622,64.515,64.5831,24987.0
2024-07-08 10:45:00,66.42,66.52,66.41,66.52,74516.0,64.5831,64.6803,64.5734,64.6803,74516.0
2024-07-08 10:50:00,66.52,66.56,66.44,66.48,115955.0,64.6803,64.7192,64.6025,64.6414,115955.0
2024-07-08 10:55:00,66.48,66.56,66.46,66.49,111358.0,64.6414,64.7192,64.622,64.6512,111358.0
2024-07-08 11:00:00,66.5,66.5,66.16,66.17,184353.0,64.6609,64.6609,64.3303,64.34,184353.0
2024-07-08 11:05:00,66.18,66.26,66.18,66.19,55520.0,64.3497,64.4275,64.3497,64.3594,55520.0
2024-07-08 11:10:00,66.2,66.26,66.13,66.2,31377.0,64.3692,64.4275,64.3011,64.3692,31377.0
2024-07-08 11:15:00,66.2,66.2,66.04,66.05,106260.0,64.3692,64.3692,64.2136,64.2233,106260.0
2024-07-08 11:20:00,66.05,66.13,66.01,66.1,25316.0,64.2233,64.3011,64.1844,64.2719,25316.0
2024-07-08 11:25:00,66.11,66.11,66.0,66.03,135838.0,64.2817,64.2817,64.1747,64.2039,135838.0
2024-07-08 11:30:00,66.03,66.2,66.03,66.17,87518.0,64.2039,64.3692,64.2039,64.34,87518.0
2024-07-08 11:35:00,66.17,66.18,66.0,66.08,23121.0,64.34,64.3497,64.1747,64.2525,23121.0
2024-07-08 11:40:00,66.09,66.09,66.0,66.02,38099.0,64.2622,64.2622,64.1747,64.1942,38099.0
2024-07-08 11:45:00,66.03,66.07,65.98,66.05,90766.0,64.2039,64.2428,64.1553,64.2233,90766.0
2024-07-08 11:50:00,66.05,66.13,65.96,65.98,87302.0,64.2233,64.3011,64.1358,64.1553,87302.0
2024-07-08 11:55:00,65.98,66.03,65.93,66.03,29172.0,64.1553,64.2039,64.1066,64.2039,29172.0
2024-07-08 12:00:00,66.04,66.12,66.02,66.03,50737.0,64.2136,64.2914,64.1942,64.2039,50737.0
2024-07-08 12:05:00,66.03,66.06,65.98,66.0,40399.0,64.2039,64.233,64.1553,64.1747,40399.0
2024-07-08 12:10:00,66.0,66.01,65.93,66.01,33690.0,64.1747,64.1844,64.1066,64.1844,33690.0
2024-07-08 12:15:00,66.02,66.03,65.96,66.0,36714.0,64.1942,64.2039,64.1358,64.1747,36714.0
2024-07-08 12:20:00,66.01,66.1,66.0,66.09,42748.0,64.1844,64.2719,64.1747,64.2622,42748.0
2024-07-08 12:25:00,66.09,66.14,66.07,66.14,29081.0,64.2622,64.3108,64.2428,64.3108,29081.0
2024-07-08 12:30:00,66.14,66.17,66.1,66.11,27489.0,64.3108,64.34,64.2719,64.2817,27489.0
2024-07-08 12:35:00,66.12,66.18,66.11,66.17,91696.0,64.2914,64.3497,64.2817,64.34,91696.0
2024-07-08 12:40:00,66.16,66.24,66.13,66.2,32099.0,64.3303,64.4081,64.3011,64.3692,32099.0
2024-07-08 12:45:00,66.2,66.21,66.13,66.14,146268.0,64.3692,64.3789,64.3011,64.3108,146268.0
2024-07-08 12:50:00,66.15,66.15,66.09,66.11,41917.0,64.3206,64.3206,64.2622,64.2817,41917.0
2024-07-08 12:55:00,66.12,66.14,66.1,66.11,35625.0,64.2914,64.3108,64.2719,64.2817,35625.0
2024-07-08 13:00:00,66.12,66.12,66.08,66.11,33189.0,64.2914,64.2914,64.2525,64.2817,33189.0
2024-07-08 13:05:00,66.11,66.13,66.1,66.12,20827.0,64.2817,64.3011,64.2719,64.2914,20827.0
2024-07-08 13:10:00,66.11,66.16,66.09,66.15,25904.0,64.2817,64.3303,64.2622,64.3206,25904.0
2024-07-08 13:15:00,66.16,66.2,66.14,66.2,29870.0,64.3303,64.3692,64.3108,64.3692,29870.0
2024-07-08 13:20:00,66.2,66.23,66.19,66.23,28262.0,64.3692,64.3983,64.3594,64.3983,28262.0
2024-07-08 13:25:00,66.23,66.24,66.17,66.2,36507.0,64.3983,64.4081,64.34,64.3692,36507.0
2024-07-08 13:30:00,66.2,66.24,66.15,66.19,28011.0,64.3692,64.4081,64.3206,64.3594,28011.0
2024-07-08 13:35:00,66.19,66.21,66.15,66.17,23409.0,64.3594,64.3789,64.3206,64.34,23409.0
2024-07-08 13:40:00,66.17,66.19,66.16,66.18,17862.0,64.34,64.3594,64.3303,64.3497,17862.0
2024-07-08 13:45:00,66.19,66.21,66.17,66.2,18143.0,64.3594,64.3789,64.34,64.3692,18143.0
2024-07-08 13:50:00,66.2,66.23,66.18,66.19,37943.0,64.3692,64.3983,64.3497,64.3594,37943.0
2024-07-08 13:55:00,66.19,66.19,66.14,66.17,18694.0,64.3594,64.3594,64.3108,64.34,18694.0
2024-07-08 14:00:00,66.17,66.18,66.14,66.15,20301.0,64.34,64.3497,64.3108,64.3206,20301.0
2024-07-08 14:05:00,66.15,66.2,66.14,66.2,20067.0,64.3206,64.3692,64.3108,64.3692,20067.0
2024-07-08 14:10:00,66.2,66.21,66.15,66.16,36502.0,64.3692,64.3789,64.3206,64.3303,36502.0
2024-07-08 14:15:00,66.16,66.25,66.16,66.23,21997.0,64.3303,64.4178,64.3303,64.3983,21997.0
2024-07-08 14:20:00,66.23,66.24,66.16,66.16,33651.0,64.3983,64.4081,64.3303,64.3303,33651.0
2024-07-08 14:25:00,66.17,66.17,66.11,66.15,27500.0,64.34,64.34,64.2817,64.3206,27500.0
2024-07-08 14:30:00,66.15,66.17,66.13,66.17,24972.0,64.3206,64.34,64.3011,64.34,24972.0
2024-07-08 14:35:00,66.17,66.18,66.14,66.16,22296.0,64.34,64.3497,64.3108,64.3303,22296.0
2024-07-08 14:40:00,66.16,66.18,66.12,66.18,57047.0,64.3303,64.3497,64.2914,64.3497,57047.0
2024-07-08 14:45:00,66.18,66.18,66.12,66.17,34757.0,64.3497,64.3497,64.2914,64.34,34757.0
2024-07-08 14:50:00,66.16,66.2,66.14,66.19,104409.0,64.3303,64.3692,64.3108,64.3594,104409.0
2024-07-08 14:55:00,66.2,66.25,66.17,66.23,49990.0,64.3692,64.4178,64.34,64.3983,49990.0
2024-07-08 15:00:00,66.22,66.23,66.19,66.19,17735.0,64.3886,64.3983,64.3594,64.3594,17735.0
2024-07-08 15:05:00,66.19,66.2,66.16,66.17,25089.0,64.3594,64.3692,64.3303,64.34,25089.0
2024-07-08 15:10:00,66.16,66.19,66.16,66.17,28640.0,64.3303,64.3594,64.3303,64.34,28640.0
2024-07-08 15:15:00,66.17,66.18,66.13,66.17,80315.0,64.34,64.3497,64.3011,64.34,80315.0
2024-07-08 15:20:00,66.16,66.17,66.11,66.14,61106.0,64.3303,64.34,64.2817,64.3108,61106.0
2024-07-08 15:25:00,66.15,66.17,66.08,66.08,54953.0,64.3206,64.34,64.2525,64.2525,54953.0
2024-07-08 15:30:00,66.08,66.14,66.07,66.12,70385.0,64.2525,64.3108,64.2428,64.2914,70385.0
2024-07-08 15:35:00,66.12,66.14,66.07,66.09,74840.0,64.2914,64.3108,64.2428,64.2622,74840.0
2024-07-08 15:40:00,66.09,66.13,66.07,66.08,104672.0,64.2622,64.3011,64.2428,64.2525,104672.0
2024-07-08 15:45:00,66.08,66.08,66.02,66.08,105847.0,64.2525,64.2525,64.1942,64.2525,105847.0
2024-07-08 15:50:00,66.08,66.12,66.04,66.08,282523.0,64.2525,64.2914,64.2136,64.2525,282523.0
2024-07-08 15:55:00,66.08,66.19,66.05,66.17,480415.0,64.2525,64.3594,64.2233,64.34,480415.0
2024-07-09 09:30:00,65.88,66.04,65.67,65.72,153860.0,64.058,64.2136,63.8538,63.9024,153860.0
2024-07-09 09:35:00,65.76,65.82,65.57,65.57,78917.0,63.9413,63.9997,63.7566,63.7566,78917.0
2024-07-09 09:40:00,65.58,65.75,65.55,65.73,26667.0,63.7663,63.9316,63.7371,63.9122,26667.0
2024-07-09 09:45:00,65.73,65.74,65.49,65.5,91214.0,63.9122,63.9219,63.6788,63.6885,91214.0
2024-07-09 09:50:00,65.51,65.64,65.48,65.51,57679.0,63.6983,63.8247,63.6691,63.6983,57679.0
2024-07-09 09:55:00,65.5,65.61,65.5,65.53,60276.0,63.6885,63.7955,63.6885,63.7177,60276.0
2024-07-09 10:00:00,65.53,65.55,65.37,65.37,29852.0,63.7177,63.7371,63.5621,63.5621,29852.0
2024-07-09 10:05:00,65.39,65.4,65.3,65.3,53395.0,63.5816,63.5913,63.4941,63.4941,53395.0
2024-07-09 10:10:00,65.31,65.41,65.3,65.37,27511.0,63.5038,63.601,63.4941,63.5621,27511.0
2024-07-09 10:15:00,65.37,65.4,65.33,65.36,43163.0,63.5621,63.5913,63.5232,63.5524,43163.0
2024-07-09 10:20:00,65.37,65.59,65.37,65.59,54965.0,63.5621,63.776,63.5621,63.776,54965.0
2024-07-09 10:25:00,65.58,65.69,65.56,65.6,33623.0,63.7663,63.8733,63.7469,63.7858,33623.0
2024-07-09 10:30:00,65.6,65.76,65.56,65.7,37145.0,63.7858,63.9413,63.7469,63.883,37145.0
2024-07-09 10:35:00,65.7,65.76,65.66,65.75,30131.0,63.883,63.9413,63.8441,63.9316,30131.0
2024-07-09 10:40:00,65.75,65.78,65.73,65.73,20551.0,63.9316,63.9608,63.9122,63.9122,20551.0
2024-07-09 10:45:00,65.73,65.87,65.73,65.87,19136.0,63.9122,64.0483,63.9122,64.0483,19136.0
2024-07-09 10:50:00,65.86,65.88,65.78,65.8,32153.0,64.0386,64.058,63.9608,63.9802,32153.0
2024-07-09 10:55:00,65.79,65.83,65.76,65.83,19756.0,63.9705,64.0094,63.9413,64.0094,19756.0
2024-07-09 11:00:00,65.83,65.83,65.72,65.77,19797.0,64.0094,64.0094,63.9024,63.9511,19797.0
2024-07-09 11:05:00,65.77,65.83,65.76,65.82,18546.0,63.9511,64.0094,63.9413,63.9997,18546.0
2024-07-09 11:10:00,65.81,65.89,65.8,65.83,32452.0,63.99,64.0677,63.9802,64.0094,32452.0
2024-07-09 11:15:00,65.83,65.83,65.78,65.8,23246.0,64.0094,64.0094,63.9608,63.9802,23246.0
2024-07-09 11:20:00,65.8,65.8,65.67,65.73,25716.0,63.9802,63.9802,63.8538,63.9122,25716.0
2024-07-09 11:25:00,65.73,65.75,65.69,65.73,26007.0,63.9122,63.9316,63.8733,63.9122,26007.0
2024-07-09 11:30:00,65.74,65.77,65.73,65.74,27644.0,63.9219,63.9511,63.9122,63.9219,27644.0
2024-07-09 11:35:00,65.74,65.74,65.65,65.65,12318.0,63.9219,63.9219,63.8344,63.8344,12318.0
2024-07-09 11:40:00,65.65,65.7,65.62,65.69,12872.0,63.8344,63.883,63.8052,63.8733,12872.0
2024-07-09 11:45:00,65.7,65.74,65.69,65.71,39546.0,63.883,63.9219,63.8733,63.8927,39546.0
2024-07-09 11:50:00,65.7,65.75,65.69,65.73,26807.0,63.883,63.9316,63.8733,63.9122,26807.0
2024-07-09 11:55:00,65.73,65.73,65.67,65.69,19610.0,63.9122,63.9122,63.8538,63.8733,19610.0
2024-07-09 12:00:00,65.69,65.74,65.66,65.68,24842.0,63.8733,63.9219,63.8441,63.8636,24842.0
2024-07-09 12:05:00,65.68,65.69,65.64,65.66,14014.0,63.8636,63.8733,63.8247,63.8441,14014.0
2024-07-09 12:10:00,65.66,65.69,65.65,65.69,7538.0,63.8441,63.8733,63.8344,63.8733,7538.0
2024-07-09 12:15:00,65.69,65.71,65.67,65.7,13095.0,63.8733,63.8927,63.8538,63.883,13095.0
2024-07-09 12:20:00,65.69,65.74,65.68,65.73,36415.0,63.8733,63.9219,63.8636,63.9122,36415.0
2024-07-09 12:25:00,65.73,65.74,65.69,65.7,21955.0,63.9122,63.9219,63.8733,63.883,21955.0
2024-07-09 12:30:00,65.71,65.71,65.63,65.65,22892.0,63.8927,63.8927,63.8149,63.8344,22892.0
2024-07-09 12:35:00,65.64,65.66,65.62,65.65,36216.0,63.8247,63.8441,63.8052,63.8344,36216.0
2024-07-09 12:40:00,65.66,65.71,65.65,65.69,18556.0,63.8441,63.8927,63.8344,63.8733,18556.0
2024-07-09 12:45:00,65.68,65.76,65.68,65.7,53226.0,63.8636,63.9413,63.8636,63.883,53226.0
2024-07-09 12:50:00,65.7,65.7,65.65,65.66,9698.0,63.883,63.883,63.8344,63.8441,9698.0
2024-07-09 12:55:00,65.67,65.69,65.63,65.63,13368.0,63.8538,63.8733,63.8149,63.8149,13368.0
2024-07-09 13:00:00,65.64,65.68,65.63,65.65,18559.0,63.8247,63.8636,63.8149,63.8344,18559.0
2024-07-09 13:05:00,65.65,65.66,65.59,65.59,25743.0,63.8344,63.8441,63.776,63.776,25743.0
2024-07-09 13:10:00,65.59,65.64,65.59,65.62,28801.0,63.776,63.8247,63.776,63.8052,28801.0
2024-07-09 13:15:00,65.63,65.64,65.59,65.6,31729.0,63.8149,63.8247,63.776,63.7858,31729.0
2024-07-09 13:20:00,65.61,65.69,65.59,65.67,63697.0,63.7955,63.8733,63.776,63.8538,63697.0
2024-07-09 13:25:00,65.67,65.7,65.64,65.64,17698.0,63.8538,63.883,63.8247,63.8247,17698.0
2024-07-09 13:30:00,65.65,65.65,65.58,65.6,27911.0,63.8344,63.8344,63.7663,63.7858,27911.0
2024-07-09 13:35:00,65.59,65.61,65.58,65.58,17137.0,63.776,63.7955,63.7663,63.7663,17137.0
2024-07-09 13:40:00,65.58,65.59,65.55,65.57,16821.0,63.7663,63.776,63.7371,63.7566,16821.0
2024-07-09 13:45:00,65.59,65.62,65.58,65.59,18889.0,63.776,63.8052,63.7663,63.776,18889.0
2024-07-09 13:50:00,65.59,65.61,65.54,65.57,43355.0,63.776,63.7955,63.7274,63.7566,43355.0
2024-07-09 13:55:00,65.57,65.62,65.56,65.58,14118.0,63.7566,63.8052,63.7469,63.7663,14118.0
2024-07-09 14:00:00,65.58,65.59,65.53,65.58,32027.0,63.7663,63.776,63.7177,63.7663,32027.0
2024-07-09 14:05:00,65.57,65.64,65.57,65.61,12422.0,63.7566,63.8247,63.7566,63.7955,12422.0
2024-07-09 14:10:00,65.62,65.64,65.59,65.62,18856.0,63.8052,63.8247,63.776,63.8052,18856.0
2024-07-09 14:15:00,65.62,65.65,65.62,65.63,11302.0,63.8052,63.8344,63.8052,63.8149,11302.0
2024-07-09 14:20:00,65.63,65.65,65.61,65.63,34131.0,63.8149,63.8344,63.7955,63.8149,34131.0
2024-07-09 14:25:00,65.62,65.62,65.54,65.55,15965.0,63.8052,63.8052,63.7274,63.7371,15965.0
2024-07-09 14:30:00,65.55,65.55,65.48,65.48,19228.0,63.7371,63.7371,63.6691,63.6691,19228.0
2024-07-09 14:35:00,65.48,65.5,65.43,65.44,25446.0,63.6691,63.6885,63.6205,63.6302,25446.0
2024-07-09 14:40:00,65.44,65.51,65.43,65.46,50059.0,63.6302,63.6983,63.6205,63.6496,50059.0
2024-07-09 14:45:00,65.45,65.46,65.43,65.43,17704.0,63.6399,63.6496,63.6205,63.6205,17704.0
2024-07-09 14:50:00,65.43,65.46,65.41,65.43,28140.0,63.6205,63.6496,63.601,63.6205,28140.0
2024-07-09 14:55:00,65.44,65.45,65.38,65.39,39007.0,63.6302,63.6399,63.5719,63.5816,39007.0
2024-07-09 15:00:00,65.39,65.4,65.33,65.34,37512.0,63.5816,63.5913,63.5232,63.533,37512.0
2024-07-09 15:05:00,65.34,65.38,65.33,65.37,17118.0,63.533,63.5719,63.5232,63.5621,17118.0
2024-07-09 15:10:00,65.37,65.37,65.33,65.34,24806.0,63.5621,63.5621,63.5232,63.533,24806.0
2024-07-09 15:15:00,65.34,65.37,65.33,65.34,34694.0,63.533,63.5621,63.5232,63.533,34694.0
2024-07-09 15:20:00,65.34,65.42,65.33,65.4,35417.0,63.533,63.6107,63.5232,63.5913,35417.0
2024-07-09 15:25:00,65.4,65.42,65.39,65.42,28941.0,63.5913,63.6107,63.5816,63.6107,28941.0
2024-07-09 15:30:00,65.42,65.43,65.38,65.41,37907.0,63.6107,63.6205,63.5719,63.601,37907.0
2024-07-09 15:35:00,65.41,65.42,65.36,65.38,45711.0,63.601,63.6107,63.5524,63.5719,45711.0
2024-07-09 15:40:00,65.38,65.38,65.31,65.31,70079.0,63.5719,63.5719,63.5038,63.5038,70079.0
2024-07-09 15:45:00,65.31,65.33,65.23,65.28,105203.0,63.5038,63.5232,63.426,63.4746,105203.0
2024-07-09 15:50:00,65.28,65.28,65.22,65.26,130140.0,63.4746,63.4746,63.4163,63.4552,130140.0
2024-07-09 15:55:00,65.26,65.28,65.22,65.26,289433.0,63.4552,63.4746,63.4163,63.4552,289433.0
2024-07-10 09:30:00,65.32,65.52,65.21,65.44,137369.0,63.5135,63.708,63.4066,63.6302,137369.0
2024-07-10 09:35:00,65.46,65.66,65.4,65.59,50320.0,63.6496,63.8441,63.5913,63.776,50320.0
2024-07-10 09:40:00,65.59,65.65,65.53,65.6,81301.0,63.776,63.8344,63.7177,63.7858,81301.0
2024-07-10 09:45:00,65.6,65.64,65.5,65.55,94045.0,63.7858,63.8247,63.6885,63.7371,94045.0
2024-07-10 09:50:00,65.55,65.6,65.51,65.53,129576.0,63.7371,63.7858,63.6983,63.7177,129576.0
2024-07-10 09:55:00,65.51,65.72,65.51,65.56,91183.0,63.6983,63.9024,63.6983,63.7469,91183.0
2024-07-10 10:00:00,65.59,65.63,65.57,65.61,52241.0,63.776,63.8149,63.7566,63.7955,52241.0
2024-07-10 10:05:00,65.61,65.68,65.53,65.56,50709.0,63.7955,63.8636,63.7177,63.7469,50709.0
2024-07-10 10:10:00,65.57,65.63,65.52,65.58,104252.0,63.7566,63.8149,63.708,63.7663,104252.0
2024-07-10 10:15:00,65.57,65.62,65.53,65.59,48512.0,63.7566,63.8052,63.7177,63.776,48512.0
2024-07-10 10:20:00,65.59,65.71,65.57,65.7,40801.0,63.776,63.8927,63.7566,63.883,40801.0
2024-07-10 10:25:00,65.71,65.74,65.67,65.74,24649.0,63.8927,63.9219,63.8538,63.9219,24649.0
2024-07-10 10:30:00,65.74,65.74,65.66,65.67,25188.0,63.9219,63.9219,63.8441,63.8538,25188.0
2024-07-10 10:35:00,65.65,65.71,65.65,65.68,34161.0,63.8344,63.8927,63.8344,63.8636,34161.0
2024-07-10 10:40:00,65.67,65.68,65.62,65.64,34334.0,63.8538,63.8636,63.8052,63.8247,34334.0
2024-07-10 10:45:00,65.63,65.72,65.61,65.63,54566.0,63.8149,63.9024,63.7955,63.8149,54566.0
2024-07-10 10:50:00,65.63,65.7,65.62,65.66,39961.0,63.8149,63.883,63.8052,63.8441,39961.0
2024-07-10 10:55:00,65.67,65.7,65.65,65.69,37328.0,63.8538,63.883,63.8344,63.8733,37328.0
2024-07-10 11:00:00,65.68,65.82,65.67,65.8,35335.0,63.8636,63.9997,63.8538,63.9802,35335.0
2024-07-10 11:05:00,65.79,65.87,65.79,65.85,52203.0,63.9705,64.0483,63.9705,64.0289,52203.0
2024-07-10 11:10:00,65.85,65.88,65.78,65.81,38610.0,64.0289,64.058,63.9608,63.99,38610.0
2024-07-10 11:15:00,65.8,65.8,65.69,65.71,30440.0,63.9802,63.9802,63.8733,63.8927,30440.0
2024-07-10 11:20:00,65.7,65.73,65.69,65.73,27728.0,63.883,63.9122,63.8733,63.9122,27728.0
2024-07-10 11:25:00,65.72,65.74,65.65,65.67,28518.0,63.9024,63.9219,63.8344,63.8538,28518.0
2024-07-10 11:30:00,65.67,65.71,65.65,65.7,28915.0,63.8538,63.8927,63.8344,63.883,28915.0
2024-07-10 11:35:00,65.7,65.71,65.67,65.68,22194.0,63.883,63.8927,63.8538,63.8636,22194.0
2024-07-10 11:40:00,65.68,65.7,65.64,65.7,32495.0,63.8636,63.883,63.8247,63.883,32495.0
2024-07-10 11:45:00,65.69,65.73,65.67,65.71,26486.0,63.8733,63.9122,63.8538,63.8927,26486.0
2024-07-10 11:50:00,65.72,65.72,65.59,65.59,225969.0,63.9024,63.9024,63.776,63.776,225969.0
2024-07-10 11:55:00,65.59,65.6,65.51,65.54,30882.0,63.776,63.7858,63.6983,63.7274,30882.0
2024-07-10 12:00:00,65.54,65.54,65.47,65.49,15447.0,63.7274,63.7274,63.6594,63.6788,15447.0
2024-07-10 12:05:00,65.48,65.55,65.46,65.53,17763.0,63.6691,63.7371,63.6496,63.7177,17763.0
2024-07-10 12:10:00,65.52,65.53,65.49,65.53,27381.0,63.708,63.7177,63.6788,63.7177,27381.0
2024-07-10 12:15:00,65.53,65.71,65.51,65.7,45874.0,63.7177,63.8927,63.6983,63.883,45874.0
2024-07-10 12:20:00,65.7,65.73,65.68,65.7,54859.0,63.883,63.9122,63.8636,63.883,54859.0
2024-07-10 12:25:00,65.7,65.71,65.62,65.63,44912.0,63.883,63.8927,63.8052,63.8149,44912.0
2024-07-10 12:30:00,65.64,65.68,65.61,65.65,38154.0,63.8247,63.8636,63.7955,63.8344,38154.0
2024-07-10 12:35:00,65.65,65.68,65.62,65.67,57049.0,63.8344,63.8636,63.8052,63.8538,57049.0
2024-07-10 12:40:00,65.67,65.71,65.64,65.7,76300.0,63.8538,63.8927,63.8247,63.883,76300.0
2024-07-10 12:45:00,65.7,65.76,65.66,65.75,42029.0,63.883,63.9413,63.8441,63.9316,42029.0
2024-07-10 12:50:00,65.75,65.78,65.73,65.77,31832.0,63.9316,63.9608,63.9122,63.9511,31832.0
2024-07-10 12:55:00,65.78,65.78,65.68,65.72,44013.0,63.9608,63.9608,63.8636,63.9024,44013.0
2024-07-10 13:00:00,65.72,65.76,65.71,65.75,36327.0,63.9024,63.9413,63.8927,63.9316,36327.0
2024-07-10 13:05:00,65.75,65.9,65.75,65.83,167322.0,63.9316,64.0775,63.9316,64.0094,167322.0
2024-07-10 13:10:00,65.83,65.85,65.73,65.75,47035.0,64.0094,64.0289,63.9122,63.9316,47035.0
2024-07-10 13:15:00,65.75,65.76,65.69,65.71,47497.0,63.9316,63.9413,63.8733,63.8927,47497.0
2024-07-10 13:20:00,65.72,65.74,65.67,65.67,25726.0,63.9024,63.9219,63.8538,63.8538,25726.0
2024-07-10 13:25:00,65.67,65.67,65.6,65.62,32575.0,63.8538,63.8538,63.7858,63.8052,32575.0
2024-07-10 13:30:00,65.61,65.69,65.6,65.67,64531.0,63.7955,63.8733,63.7858,63.8538,64531.0
2024-07-10 13:35:00,65.67,65.74,65.65,65.65,37785.0,63.8538,63.9219,63.8344,63.8344,37785.0
2024-07-10 13:40:00,65.66,65.7,65.65,65.7,26438.0,63.8441,63.883,63.8344,63.883,26438.0
2024-07-10 13:45:00,65.7,65.77,65.7,65.74,27586.0,63.883,63.9511,63.883,63.9219,27586.0
2024-07-10 13:50:00,65.74,65.74,65.68,65.72,26535.0,63.9219,63.9219,63.8636,63.9024,26535.0
2024-07-10 13:55:00,65.73,65.77,65.72,65.77,32518.0,63.9122,63.9511,63.9024,63.9511,32518.0
2024-07-10 14:00:00,65.77,65.77,65.74,65.74,42487.0,63.9511,63.9511,63.9219,63.9219,42487.0
2024-07-10 14:05:00,65.75,65.78,65.74,65.77,20549.0,63.9316,63.9608,63.9219,63.9511,20549.0
2024-07-10 14:10:00,65.77,65.77,65.68,65.68,39047.0,63.9511,63.9511,63.8636,63.8636,39047.0
2024-07-10 14:15:00,65.69,65.73,65.67,65.7,34729.0,63.8733,63.9122,63.8538,63.883,34729.0
2024-07-10 14:20:00,65.7,65.72,65.68,65.7,35017.0,63.883,63.9024,63.8636,63.883,35017.0
2024-07-10 14:25:00,65.7,65.73,65.68,65.7,25056.0,63.883,63.9122,63.8636,63.883,25056.0
2024-07-10 14:30:00,65.7,65.74,65.68,65.7,50892.0,63.883,63.9219,63.8636,63.883,50892.0
2024-07-10 14:35:00,65.7,65.72,65.66,65.66,35460.0,63.883,63.9024,63.8441,63.8441,35460.0
2024-07-10 14:40:00,65.67,65.68,65.64,65.65,47549.0,63.8538,63.8636,63.8247,63.8344,47549.0
2024-07-10 14:45:00,65.65,65.68,65.62,65.66,41658.0,63.8344,63.8636,63.8052,63.8441,41658.0
2024-07-10 14:50:00,65.66,65.69,65.64,65.69,50038.0,63.8441,63.8733,63.8247,63.8733,50038.0
2024-07-10 14:55:00,65.69,65.71,65.66,65.7,82580.0,63.8733,63.8927,63.8441,63.883,82580.0
2024-07-10 15:00:00,65.7,65.76,65.7,65.75,45461.0,63.883,63.9413,63.883,63.9316,45461.0
2024-07-10 15:05:00,65.76,65.82,65.75,65.8,44876.0,63.9413,63.9997,63.9316,63.9802,44876.0
2024-07-10 15:10:00,65.8,65.85,65.78,65.83,55471.0,63.9802,64.0289,63.9608,64.0094,55471.0
2024-07-10 15:15:00,65.83,65.86,65.8,65.81,49838.0,64.0094,64.0386,63.9802,63.99,49838.0
2024-07-10 15:20:00,65.81,65.81,65.74,65.78,50114.0,63.99,63.99,63.9219,63.9608,50114.0
2024-07-10 15:25:00,65.79,65.81,65.77,65.8,55779.0,63.9705,63.99,63.9511,63.9802,55779.0
2024-07-10 15:30:00,65.8,65.84,65.78,65.83,75976.0,63.9802,64.0191,63.9608,64.0094,75976.0
2024-07-10 15:35:00,65.84,65.85,65.81,65.83,61259.0,64.0191,64.0289,63.99,64.0094,61259.0
2024-07-10 15:40:00,65.83,65.83,65.77,65.78,81010.0,64.0094,64.0094,63.9511,63.9608,81010.0
2024-07-10 15:45:00,65.78,65.82,65.76,65.77,103080.0,63.9608,63.9997,63.9413,63.9511,103080.0
2024-07-10 15:50:00,65.77,65.89,65.74,65.84,267303.0,63.9511,64.0677,63.9219,64.0191,267303.0
2024-07-10 15:55:00,65.82,65.97,65.77,65.93,491875.0,63.9997,64.1455,63.9511,64.1066,491875.0
2024-07-11 09:30:00,65.61,65.8,64.91,64.95,161458.0,63.7955,63.9802,63.1148,63.1537,161458.0
2024-07-11 09:35:00,64.97,65.4,64.94,65.31,44726.0,63.1732,63.5913,63.144,63.5038,44726.0
2024-07-11 09:40:00,65.31,65.58,65.27,65.42,122679.0,63.5038,63.7663,63.4649,63.6107,122679.0
2024-07-11 09:45:00,65.4,65.52,65.28,65.52,37556.0,63.5913,63.708,63.4746,63.708,37556.0
2024-07-11 09:50:00,65.53,65.55,65.38,65.4,74530.0,63.7177,63.7371,63.5719,63.5913,74530.0
2024-07-11 09:55:00,65.39,65.39,65.15,65.21,87789.0,63.5816,63.5816,63.3482,63.4066,87789.0
2024-07-11 10:00:00,65.16,65.32,65.1,65.23,93564.0,63.3579,63.5135,63.2996,63.426,93564.0
2024-07-11 10:05:00,65.23,65.28,65.18,65.19,39849.0,63.426,63.4746,63.3774,63.3871,39849.0
2024-07-11 10:10:00,65.19,65.27,65.1,65.16,166389.0,63.3871,63.4649,63.2996,63.3579,166389.0
2024-07-11 10:15:00,65.16,65.32,65.14,65.26,70925.0,63.3579,63.5135,63.3385,63.4552,70925.0
2024-07-11 10:20:00,65.26,65.36,65.22,65.27,86658.0,63.4552,63.5524,63.4163,63.4649,86658.0
2024-07-11 10:25:00,65.26,65.3,65.14,65.16,33498.0,63.4552,63.4941,63.3385,63.3579,33498.0
2024-07-11 10:30:00,65.16,65.27,65.1,65.2,37846.0,63.3579,63.4649,63.2996,63.3968,37846.0
2024-07-11 10:35:00,65.19,65.24,65.15,65.21,67769.0,63.3871,63.4357,63.3482,63.4066,67769.0
2024-07-11 10:40:00,65.21,65.21,65.07,65.12,37545.0,63.4066,63.4066,63.2704,63.319,37545.0
2024-07-11 10:45:00,65.13,65.19,65.1,65.15,40445.0,63.3288,63.3871,63.2996,63.3482,40445.0
2024-07-11 10:50:00,65.16,65.19,65.04,65.04,58261.0,63.3579,63.3871,63.2413,63.2413,58261.0
2024-07-11 10:55:00,65.03,65.12,64.97,65.11,39931.0,63.2315,63.319,63.1732,63.3093,39931.0
2024-07-11 11:00:00,65.12,65.19,65.12,65.17,69765.0,63.319,63.3871,63.319,63.3677,69765.0
2024-07-11 11:05:00,65.17,65.18,65.05,65.12,54875.0,63.3677,63.3774,63.251,63.319,54875.0
2024-07-11 11:10:00,65.12,65.16,65.05,65.13,33101.0,63.319,63.3579,63.251,63.3288,33101.0
2024-07-11 11:15:00,65.13,65.17,65.1,65.15,34428.0,63.3288,63.3677,63.2996,63.3482,34428.0
2024-07-11 11:20:00,65.15,65.2,65.13,65.19,42629.0,63.3482,63.3968,63.3288,63.3871,42629.0
2024-07-11 11:25:00,65.19,65.35,65.18,65.33,103034.0,63.3871,63.5427,63.3774,63.5232,103034.0
2024-07-11 11:30:00,65.33,65.58,65.31,65.55,60819.0,63.5232,63.7663,63.5038,63.7371,60819.0
2024-07-11 11:35:00,65.55,65.7,65.5,65.68,63671.0,63.7371,63.883,63.6885,63.8636,63671.0
2024-07-11 11:40:00,65.69,65.7,65.56,65.65,37251.0,63.8733,63.883,63.7469,63.8344,37251.0
2024-07-11 11:45:00,65.64,65.73,65.62,65.68,32318.0,63.8247,63.9122,63.8052,63.8636,32318.0
2024-07-11 11:50:00,65.67,65.71,65.62,65.63,28298.0,63.8538,63.8927,63.8052,63.8149,28298.0
2024-07-11 11:55:00,65.64,65.71,65.59,65.66,34687.0,63.8247,63.8927,63.776,63.8441,34687.0
2024-07-11 12:00:00,65.67,65.67,65.49,65.55,31602.0,63.8538,63.8538,63.6788,63.7371,31602.0
2024-07-11 12:05:00,65.55,65.55,65.5,65.54,25856.0,63.7371,63.7371,63.6885,63.7274,25856.0
2024-07-11 12:10:00,65.52,65.54,65.42,65.48,46640.0,63.708,63.7274,63.6107,63.6691,46640.0
2024-07-11 12:15:00,65.49,65.53,65.39,65.42,36884.0,63.6788,63.7177,63.5816,63.6107,36884.0
2024-07-11 12:20:00,65.42,65.42,65.33,65.4,29491.0,63.6107,63.6107,63.5232,63.5913,29491.0
2024-07-11 12:25:00,65.4,65.42,65.38,65.4,22751.0,63.5913,63.6107,63.5719,63.5913,22751.0
2024-07-11 12:30:00,65.39,65.45,65.37,65.39,28411.0,63.5816,63.6399,63.5621,63.5816,28411.0
2024-07-11 12:35:00,65.4,65.41,65.29,65.36,35119.0,63.5913,63.601,63.4843,63.5524,35119.0
2024-07-11 12:40:00,65.37,65.46,65.34,65.45,21867.0,63.5621,63.6496,63.533,63.6399,21867.0
2024-07-11 12:45:00,65.46,65.46,65.39,65.45,23523.0,63.6496,63.6496,63.5816,63.6399,23523.0
2024-07-11 12:50:00,65.45,65.47,65.41,65.42,46024.0,63.6399,63.6594,63.601,63.6107,46024.0
2024-07-11 12:55:00,65.41,65.54,65.4,65.51,21347.0,63.601,63.7274,63.5913,63.6983,21347.0
2024-07-11 13:00:00,65.51,65.51,65.45,65.47,38548.0,63.6983,63.6983,63.6399,63.6594,38548.0
2024-07-11 13:05:00,65.48,65.55,65.46,65.53,47112.0,63.6691,63.7371,63.6496,63.7177,47112.0
2024-07-11 13:10:00,65.54,65.57,65.51,65.56,36991.0,63.7274,63.7566,63.6983,63.7469,36991.0
2024-07-11 13:15:00,65.55,65.58,65.51,65.52,25505.0,63.7371,63.7663,63.6983,63.708,25505.0
2024-07-11 13:20:00,65.53,65.53,65.45,65.48,19046.0,63.7177,63.7177,63.6399,63.6691,19046.0
2024-07-11 13:25:00,65.48,65.53,65.48,65.5,36147.0,63.6691,63.7177,63.6691,63.6885,36147.0
2024-07-11 13:30:00,65.51,65.53,65.45,65.45,22564.0,63.6983,63.7177,63.6399,63.6399,22564.0
2024-07-11 13:35:00,65.45,65.5,65.45,65.47,21678.0,63.6399,63.6885,63.6399,63.6594,21678.0
2024-07-11 13:40:00,65.47,65.55,65.47,65.52,32016.0,63.6594,63.7371,63.6594,63.708,32016.0
2024-07-11 13:45:00,65.52,65.54,65.49,65.5,42036.0,63.708,63.7274,63.6788,63.6885,42036.0
2024-07-11 13:50:00,65.5,65.62,65.49,65.6,39404.0,63.6885,63.8052,63.6788,63.7858,39404.0
2024-07-11 13:55:00,65.6,65.6,65.54,65.57,59366.0,63.7858,63.7858,63.7274,63.7566,59366.0
2024-07-11 14:00:00,65.57,65.61,65.55,65.58,45424.0,63.7566,63.7955,63.7371,63.7663,45424.0
2024-07-11 14:05:00,65.58,65.63,65.57,65.59,30553.0,63.7663,63.8149,63.7566,63.776,30553.0
2024-07-11 14:10:00,65.6,65.64,65.59,65.62,46787.0,63.7858,63.8247,63.776,63.8052,46787.0
2024-07-11 14:15:00,65.62,65.63,65.56,65.58,28368.0,63.8052,63.8149,63.7469,63.7663,28368.0
2024-07-11 14:20:00,65.58,65.61,65.57,65.59,36947.0,63.7663,63.7955,63.7566,63.776,36947.0
2024-07-11 14:25:00,65.59,65.59,65.55,65.56,24618.0,63.776,63.776,63.7371,63.7469,24618.0
2024-07-11 14:30:00,65.56,65.58,65.53,65.53,42930.0,63.7469,63.7663,63.7177,63.7177,42930.0
2024-07-11 14:35:00,65.53,65.54,65.47,65.49,20523.0,63.7177,63.7274,63.6594,63.6788,20523.0
2024-07-11 14:40:00,65.49,65.51,65.44,65.44,40499.0,63.6788,63.6983,63.6302,63.6302,40499.0
2024-07-11 14:45:00,65.45,65.45,65.39,65.42,52782.0,63.6399,63.6399,63.5816,63.6107,52782.0
2024-07-11 14:50:00,65.42,65.5,65.42,65.47,25197.0,63.6107,63.6885,63.6107,63.6594,25197.0
2024-07-11 14:55:00,65.47,65.47,65.42,65.43,35696.0,63.6594,63.6594,63.6107,63.6205,35696.0
2024-07-11 15:00:00,65.42,65.43,65.34,65.36,55588.0,63.6107,63.6205,63.533,63.5524,55588.0
2024-07-11 15:05:00,65.35,65.39,65.32,65.36,53518.0,63.5427,63.5816,63.5135,63.5524,53518.0
2024-07-11 15:10:00,65.36,65.41,65.36,65.4,40858.0,63.5524,63.601,63.5524,63.5913,40858.0
2024-07-11 15:15:00,65.4,65.44,65.35,65.36,40652.0,63.5913,63.6302,63.5427,63.5524,40652.0
2024-07-11 15:20:00,65.36,65.38,65.33,65.36,29287.0,63.5524,63.5719,63.5232,63.5524,29287.0
2024-07-11 15:25:00,65.36,65.39,65.35,65.38,49054.0,63.5524,63.5816,63.5427,63.5719,49054.0
2024-07-11 15:30:00,65.39,65.41,65.35,65.38,54452.0,63.5816,63.601,63.5427,63.5719,54452.0
2024-07-11 15:35:00,65.38,65.38,65.32,65.34,51435.0,63.5719,63.5719,63.5135,63.533,51435.0
2024-07-11 15:40:00,65.33,65.35,65.28,65.3,58553.0,63.5232,63.5427,63.4746,63.4941,58553.0
2024-07-11 15:45:00,65.29,65.31,65.26,65.28,84510.0,63.4843,63.5038,63.4552,63.4746,84510.0
2024-07-11 15:50:00,65.28,65.34,65.15,65.25,281952.0,63.4746,63.533,63.3482,63.4454,281952.0
2024-07-11 15:55:00,65.24,65.36,65.17,65.32,612671.0,63.4357,63.5524,63.3677,63.5135,612671.0
2024-07-12 09:30:00,65.62,65.87,65.54,65.6,253599.0,63.8052,64.0483,63.7274,63.7858,253599.0
2024-07-12 09:35:00,65.59,65.96,65.59,65.93,75387.0,63.776,64.1358,63.776,64.1066,75387.0
2024-07-12 09:40:00,65.92,65.94,65.65,65.73,48280.0,64.0969,64.1164,63.8344,63.9122,48280.0
2024-07-12 09:45:00,65.72,65.74,65.55,65.58,52416.0,63.9024,63.9219,63.7371,63.7663,52416.0
2024-07-12 09:50:00,65.58,65.62,65.5,65.54,80358.0,63.7663,63.8052,63.6885,63.7274,80358.0
2024-07-12 09:55:00,65.56,65.56,65.42,65.42,23802.0,63.7469,63.7469,63.6107,63.6107,23802.0
2024-07-12 10:00:00,65.43,65.54,65.35,65.37,73812.0,63.6205,63.7274,63.5427,63.5621,73812.0
2024-07-12 10:05:00,65.37,65.52,65.37,65.48,42996.0,63.5621,63.708,63.5621,63.6691,42996.0
2024-07-12 10:10:00,65.48,65.66,65.44,65.66,112199.0,63.6691,63.8441,63.6302,63.8441,112199.0
2024-07-12 10:15:00,65.65,65.82,65.63,65.75,34385.0,63.8344,63.9997,63.8149,63.9316,34385.0
2024-07-12 10:20:00,65.76,65.76,65.67,65.68,89509.0,63.9413,63.9413,63.8538,63.8636,89509.0
2024-07-12 10:25:00,65.66,65.76,65.62,65.74,71497.0,63.8441,63.9413,63.8052,63.9219,71497.0
2024-07-12 10:30:00,65.74,65.87,65.74,65.84,55610.0,63.9219,64.0483,63.9219,64.0191,55610.0
2024-07-12 10:35:00,65.84,65.94,65.83,65.84,86877.0,64.0191,64.1164,64.0094,64.0191,86877.0
2024-07-12 10:40:00,65.84,65.84,65.77,65.82,26536.0,64.0191,64.0191,63.9511,63.9997,26536.0
2024-07-12 10:45:00,65.83,65.92,65.83,65.88,25672.0,64.0094,64.0969,64.0094,64.058,25672.0
2024-07-12 10:50:00,65.88,65.9,65.83,65.88,95949.0,64.058,64.0775,64.0094,64.058,95949.0
2024-07-12 10:55:00,65.88,65.92,65.83,65.89,47865.0,64.058,64.0969,64.0094,64.0677,47865.0
2024-07-12 11:00:00,65.89,65.93,65.82,65.88,45143.0,64.0677,64.1066,63.9997,64.058,45143.0
2024-07-12 11:05:00,65.88,65.9,65.82,65.82,37836.0,64.058,64.0775,63.9997,63.9997,37836.0
2024-07-12 11:10:00,65.84,65.84,65.77,65.79,27658.0,64.0191,64.0191,63.9511,63.9705,27658.0
2024-07-12 11:15:00,65.78,65.84,65.78,65.81,24456.0,63.9608,64.0191,63.9608,63.99,24456.0
2024-07-12 11:20:00,65.83,65.84,65.78,65.81,35604.0,64.0094,64.0191,63.9608,63.99,35604.0
2024-07-12 11:25:00,65.81,65.82,65.77,65.81,86291.0,63.99,63.9997,63.9511,63.99,86291.0
2024-07-12 11:30:00,65.81,65.83,65.73,65.73,64606.0,63.99,64.0094,63.9122,63.9122,64606.0
2024-07-12 11:35:00,65.72,65.74,65.58,65.58,52819.0,63.9024,63.9219,63.7663,63.7663,52819.0
2024-07-12 11:40:00,65.58,65.7,65.57,65.69,74174.0,63.7663,63.883,63.7566,63.8733,74174.0
2024-07-12 11:45:00,65.68,65.71,65.65,65.69,56809.0,63.8636,63.8927,63.8344,63.8733,56809.0
2024-07-12 11:50:00,65.69,65.7,65.64,65.66,49138.0,63.8733,63.883,63.8247,63.8441,49138.0
2024-07-12 11:55:00,65.66,65.71,65.62,65.62,61928.0,63.8441,63.8927,63.8052,63.8052,61928.0
2024-07-12 12:00:00,65.61,65.61,65.51,65.53,114217.0,63.7955,63.7955,63.6983,63.7177,114217.0
2024-07-12 12:05:00,65.54,65.6,65.5,65.6,96319.0,63.7274,63.7858,63.6885,63.7858,96319.0
2024-07-12 12:10:00,65.59,65.65,65.59,65.63,68420.0,63.776,63.8344,63.776,63.8149,68420.0
2024-07-12 12:15:00,65.63,65.66,65.6,65.62,48691.0,63.8149,63.8441,63.7858,63.8052,48691.0
2024-07-12 12:20:00,65.61,65.62,65.59,65.61,33086.0,63.7955,63.8052,63.776,63.7955,33086.0
2024-07-12 12:25:00,65.6,65.61,65.52,65.55,51263.0,63.7858,63.7955,63.708,63.7371,51263.0
2024-07-12 12:30:00,65.56,65.57,65.53,65.55,53659.0,63.7469,63.7566,63.7177,63.7371,53659.0
2024-07-12 12:35:00,65.56,65.62,65.55,65.62,52826.0,63.7469,63.8052,63.7371,63.8052,52826.0
2024-07-12 12:40:00,65.65,65.65,65.6,65.65,24279.0,63.8344,63.8344,63.7858,63.8344,24279.0
2024-07-12 12:45:00,65.65,65.67,65.6,65.61,38150.0,63.8344,63.8538,63.7858,63.7955,38150.0
2024-07-12 12:50:00,65.6,65.61,65.56,65.6,31434.0,63.7858,63.7955,63.7469,63.7858,31434.0
2024-07-12 12:55:00,65.61,65.63,65.59,65.62,31694.0,63.7955,63.8149,63.776,63.8052,31694.0
2024-07-12 13:00:00,65.62,65.62,65.54,65.55,35447.0,63.8052,63.8052,63.7274,63.7371,35447.0
2024-07-12 13:05:00,65.55,65.58,65.53,65.58,39509.0,63.7371,63.7663,63.7177,63.7663,39509.0
2024-07-12 13:10:00,65.57,65.62,65.57,65.61,42173.0,63.7566,63.8052,63.7566,63.7955,42173.0
2024-07-12 13:15:00,65.61,65.66,65.59,65.66,34233.0,63.7955,63.8441,63.776,63.8441,34233.0
2024-07-12 13:20:00,65.66,65.66,65.61,65.63,48312.0,63.8441,63.8441,63.7955,63.8149,48312.0
2024-07-12 13:25:00,65.63,65.66,65.59,65.65,42983.0,63.8149,63.8441,63.776,63.8344,42983.0
2024-07-12 13:30:00,65.64,65.7,65.63,65.7,56683.0,63.8247,63.883,63.8149,63.883,56683.0
2024-07-12 13:35:00,65.69,65.79,65.68,65.76,40078.0,63.8733,63.9705,63.8636,63.9413,40078.0
2024-07-12 13:40:00,65.76,65.81,65.74,65.75,47887.0,63.9413,63.99,63.9219,63.9316,47887.0
2024-07-12 13:45:00,65.75,65.81,65.73,65.79,36963.0,63.9316,63.99,63.9122,63.9705,36963.0
2024-07-12 13:50:00,65.8,65.82,65.74,65.76,38104.0,63.9802,63.9997,63.9219,63.9413,38104.0
2024-07-12 13:55:00,65.76,65.77,65.69,65.7,42478.0,63.9413,63.9511,63.8733,63.883,42478.0
2024-07-12 14:00:00,65.7,65.75,65.69,65.75,25597.0,63.883,63.9316,63.8733,63.9316,25597.0
2024-07-12 14:05:00,65.75,65.76,65.7,65.71,105786.0,63.9316,63.9413,63.883,63.8927,105786.0
2024-07-12 14:10:00,65.71,65.73,65.67,65.73,36426.0,63.8927,63.9122,63.8538,63.9122,36426.0
2024-07-12 14:15:00,65.73,65.8,65.72,65.78,32015.0,63.9122,63.9802,63.9024,63.9608,32015.0
2024-07-12 14:20:00,65.78,65.79,65.69,65.7,31519.0,63.9608,63.9705,63.8733,63.883,31519.0
2024-07-12 14:25:00,65.69,65.71,65.64,65.69,97025.0,63.8733,63.8927,63.8247,63.8733,97025.0
2024-07-12 14:30:00,65.68,65.7,65.64,65.66,43781.0,63.8636,63.883,63.8247,63.8441,43781.0
2024-07-12 14:35:00,65.66,65.66,65.62,65.65,33957.0,63.8441,63.8441,63.8052,63.8344,33957.0
2024-07-12 14:40:00,65.65,65.69,65.64,65.65,66555.0,63.8344,63.8733,63.8247,63.8344,66555.0
2024-07-12 14:45:00,65.66,65.68,65.64,65.66,45432.0,63.8441,63.8636,63.8247,63.8441,45432.0
2024-07-12 14:50:00,65.65,65.69,65.64,65.65,45640.0,63.8344,63.8733,63.8247,63.8344,45640.0
2024-07-12 14:55:00,65.65,65.71,65.65,65.67,36949.0,63.8344,63.8927,63.8344,63.8538,36949.0
2024-07-12 15:00:00,65.66,65.71,65.65,65.7,53492.0,63.8441,63.8927,63.8344,63.883,53492.0
2024-07-12 15:05:00,65.7,65.72,65.67,65.72,65100.0,63.883,63.9024,63.8538,63.9024,65100.0
2024-07-12 15:10:00,65.72,65.74,65.69,65.71,67759.0,63.9024,63.9219,63.8733,63.8927,67759.0
2024-07-12 15:15:00,65.72,65.72,65.61,65.62,88407.0,63.9024,63.9024,63.7955,63.8052,88407.0
2024-07-12 15:20:00,65.62,65.64,65.4,65.42,242201.0,63.8052,63.8247,63.5913,63.6107,242201.0
2024-07-12 15:25:00,65.41,65.65,65.28,65.65,247265.0,63.601,63.8344,63.4746,63.8344,247265.0
2024-07-12 15:30:00,65.64,65.64,65.48,65.56,90302.0,63.8247,63.8247,63.6691,63.7469,90302.0
2024-07-12 15:35:00,65.56,65.56,65.48,65.51,105287.0,63.7469,63.7469,63.6691,63.6983,105287.0
2024-07-12 15:40:00,65.51,65.6,65.47,65.51,99577.0,63.6983,63.7858,63.6594,63.6983,99577.0
2024-07-12 15:45:00,65.52,65.54,65.49,65.52,102625.0,63.708,63.7274,63.6788,63.708,102625.0
2024-07-12 15:50:00,65.51,65.52,65.41,65.42,198422.0,63.6983,63.708,63.601,63.6107,198422.0
2024-07-12 15:55:00,65.41,65.41,65.31,65.34,486397.0,63.601,63.601,63.5038,63.533,486397.0
2024-07-15 09:30:00,65.29,65.3,64.82,64.9,142039.0,63.4843,63.4941,63.0273,63.1051,142039.0
2024-07-15 09:35:00,64.88,65.28,64.85,65.22,83713.0,63.0857,63.4746,63.0565,63.4163,83713.0
2024-07-15 09:40:00,65.18,65.2,65.1,65.18,33757.0,63.3774,63.3968,63.2996,63.3774,33757.0
2024-07-15 09:45:00,65.14,65.23,65.05,65.15,51540.0,63.3385,63.426,63.251,63.3482,51540.0
2024-07-15 09:50:00,65.15,65.17,65.03,65.03,23508.0,63.3482,63.3677,63.2315,63.2315,23508.0
2024-07-15 09:55:00,65.02,65.15,65.02,65.1,25153.0,63.2218,63.3482,63.2218,63.2996,25153.0
2024-07-15 10:00:00,65.11,65.14,64.95,64.96,45662.0,63.3093,63.3385,63.1537,63.1635,45662.0
2024-07-15 10:05:00,64.94,65.01,64.88,64.91,31278.0,63.144,63.2121,63.0857,63.1148,31278.0
2024-07-15 10:10:00,64.91,64.92,64.8,64.84,44719.0,63.1148,63.1246,63.0079,63.0468,44719.0
2024-07-15 10:15:00,64.84,64.94,64.82,64.83,77804.0,63.0468,63.144,63.0273,63.0371,77804.0
2024-07-15 10:20:00,64.84,64.85,64.58,64.62,63855.0,63.0468,63.0565,62.794,62.8329,63855.0
2024-07-15 10:25:00,64.62,64.68,64.6,64.65,38056.0,62.8329,62.8912,62.8134,62.862,38056.0
2024-07-15 10:30:00,64.67,64.74,64.65,64.67,185040.0,62.8815,62.9496,62.862,62.8815,185040.0
2024-07-15 10:35:00,64.68,64.69,64.58,64.65,39701.0,62.8912,62.9009,62.794,62.862,39701.0
2024-07-15 10:40:00,64.65,64.78,64.64,64.77,53230.0,62.862,62.9884,62.8523,62.9787,53230.0
2024-07-15 10:45:00,64.77,64.78,64.71,64.73,22780.0,62.9787,62.9884,62.9204,62.9398,22780.0
2024-07-15 10:50:00,64.72,64.81,64.7,64.81,84287.0,62.9301,63.0176,62.9107,63.0176,84287.0
2024-07-15 10:55:00,64.8,64.91,64.78,64.9,39152.0,63.0079,63.1148,62.9884,63.1051,39152.0
2024-07-15 11:00:00,64.9,64.97,64.88,64.89,29297.0,63.1051,63.1732,63.0857,63.0954,29297.0
2024-07-15 11:05:00,64.89,64.96,64.88,64.96,20880.0,63.0954,63.1635,63.0857,63.1635,20880.0
2024-07-15 11:10:00,64.99,65.1,64.98,65.06,24778.0,63.1926,63.2996,63.1829,63.2607,24778.0
2024-07-15 11:15:00,65.06,65.07,64.98,64.99,21213.0,63.2607,63.2704,63.1829,63.1926,21213.0
2024-07-15 11:20:00,64.98,65.05,64.96,65.04,13414.0,63.1829,63.251,63.1635,63.2413,13414.0
2024-07-15 11:25:00,65.06,65.08,65.02,65.05,26161.0,63.2607,63.2801,63.2218,63.251,26161.0
2024-07-15 11:30:00,65.04,65.05,64.93,65.0,43590.0,63.2413,63.251,63.1343,63.2024,43590.0
2024-07-15 11:35:00,64.98,65.04,64.98,65.01,13639.0,63.1829,63.2413,63.1829,63.2121,13639.0
2024-07-15 11:40:00,65.02,65.07,65.0,65.06,24952.0,63.2218,63.2704,63.2024,63.2607,24952.0
2024-07-15 11:45:00,65.05,65.21,65.02,65.13,138482.0,63.251,63.4066,63.2218,63.3288,138482.0
2024-07-15 11:50:00,65.12,65.12,64.96,64.97,31294.0,63.319,63.319,63.1635,63.1732,31294.0
2024-07-15 11:55:00,64.97,65.06,64.96,65.01,15687.0,63.1732,63.2607,63.1635,63.2121,15687.0
2024-07-15 12:00:00,65.01,65.01,64.91,64.92,21608.0,63.2121,63.2121,63.1148,63.1246,21608.0
2024-07-15 12:05:00,64.92,65.02,64.91,65.0,19319.0,63.1246,63.2218,63.1148,63.2024,19319.0
2024-07-15 12:10:00,65.0,65.07,64.96,65.05,50668.0,63.2024,63.2704,63.1635,63.251,50668.0
2024-07-15 12:15:00,65.06,65.08,64.99,65.07,37784.0,63.2607,63.2801,63.1926,63.2704,37784.0
2024-07-15 12:20:00,65.07,65.08,65.02,65.06,30428.0,63.2704,63.2801,63.2218,63.2607,30428.0
2024-07-15 12:25:00,65.06,65.06,64.98,65.04,30608.0,63.2607,63.2607,63.1829,63.2413,30608.0
2024-07-15 12:30:00,65.04,65.05,64.96,64.98,35044.0,63.2413,63.251,63.1635,63.1829,35044.0
2024-07-15 12:35:00,64.99,65.01,64.95,65.0,25579.0,63.1926,63.2121,63.1537,63.2024,25579.0
2024-07-15 12:40:00,65.0,65.01,64.95,64.95,23273.0,63.2024,63.2121,63.1537,63.1537,23273.0
2024-07-15 12:45:00,64.95,64.96,64.87,64.92,129953.0,63.1537,63.1635,63.076,63.1246,129953.0
2024-07-15 12:50:00,64.91,64.93,64.83,64.84,20336.0,63.1148,63.1343,63.0371,63.0468,20336.0
2024-07-15 12:55:00,64.84,64.85,64.78,64.8,31691.0,63.0468,63.0565,62.9884,63.0079,31691.0
2024-07-15 13:00:00,64.81,64.86,64.8,64.86,36185.0,63.0176,63.0662,63.0079,63.0662,36185.0
2024-07-15 13:05:00,64.87,64.94,64.84,64.92,37039.0,63.076,63.144,63.0468,63.1246,37039.0
2024-07-15 13:10:00,64.93,64.94,64.85,64.93,57082.0,63.1343,63.144,63.0565,63.1343,57082.0
2024-07-15 13:15:00,64.94,64.94,64.9,64.93,32409.0,63.144,63.144,63.1051,63.1343,32409.0
2024-07-15 13:20:00,64.94,64.94,64.88,64.89,31790.0,63.144,63.144,63.0857,63.0954,31790.0
2024-07-15 13:25:00,64.89,64.9,64.78,64.82,64088.0,63.0954,63.1051,62.9884,63.0273,64088.0
2024-07-15 13:30:00,64.82,64.82,64.69,64.71,51232.0,63.0273,63.0273,62.9009,62.9204,51232.0
2024-07-15 13:35:00,64.72,64.79,64.71,64.76,52702.0,62.9301,62.9982,62.9204,62.969,52702.0
2024-07-15 13:40:00,64.76,64.82,64.74,64.75,74464.0,62.969,63.0273,62.9496,62.9593,74464.0
2024-07-15 13:45:00,64.75,64.78,64.69,64.73,71160.0,62.9593,62.9884,62.9009,62.9398,71160.0
2024-07-15 13:50:00,64.74,64.79,64.73,64.78,46166.0,62.9496,62.9982,62.9398,62.9884,46166.0
2024-07-15 13:55:00,64.78,64.79,64.7,64.71,51232.0,62.9884,62.9982,62.9107,62.9204,51232.0
2024-07-15 14:00:00,64.72,64.73,64.57,64.59,42988.0,62.9301,62.9398,62.7843,62.8037,42988.0
2024-07-15 14:05:00,64.6,64.63,64.55,64.59,87429.0,62.8134,62.8426,62.7648,62.8037,87429.0
2024-07-15 14:10:00,64.59,64.71,64.58,64.69,53626.0,62.8037,62.9204,62.794,62.9009,53626.0
2024-07-15 14:15:00,64.69,64.75,64.63,64.69,48209.0,62.9009,62.9593,62.8426,62.9009,48209.0
2024-07-15 14:20:00,64.69,64.75,64.68,64.75,39560.0,62.9009,62.9593,62.8912,62.9593,39560.0
2024-07-15 14:25:00,64.75,64.75,64.66,64.69,36882.0,62.9593,62.9593,62.8718,62.9009,36882.0
2024-07-15 14:30:00,64.68,64.77,64.64,64.72,43007.0,62.8912,62.9787,62.8523,62.9301,43007.0
2024-07-15 14:35:00,64.72,64.75,64.7,64.75,17155.0,62.9301,62.9593,62.9107,62.9593,17155.0
2024-07-15 14:40:00,64.75,64.86,64.74,64.85,23642.0,62.9593,63.0662,62.9496,63.0565,23642.0
2024-07-15 14:45:00,64.84,64.86,64.8,64.84,37461.0,63.0468,63.0662,63.0079,63.0468,37461.0
2024-07-15 14:50:00,64.83,64.87,64.83,64.87,21787.0,63.0371,63.076,63.0371,63.076,21787.0
2024-07-15 14:55:00,64.86,64.86,64.8,64.81,53328.0,63.0662,63.0662,63.0079,63.0176,53328.0
2024-07-15 15:00:00,64.82,64.82,64.7,64.71,47664.0,63.0273,63.0273,62.9107,62.9204,47664.0
2024-07-15 15:05:00,64.71,64.73,64.66,64.71,49175.0,62.9204,62.9398,62.8718,62.9204,49175.0
2024-07-15 15:10:00,64.72,64.77,64.71,64.75,56415.0,62.9301,62.9787,62.9204,62.9593,56415.0
2024-07-15 15:15:00,64.75,64.76,64.66,64.67,74762.0,62.9593,62.969,62.8718,62.8815,74762.0
2024-07-15 15:20:00,64.67,64.77,64.66,64.73,50656.0,62.8815,62.9787,62.8718,62.9398,50656.0
2024-07-15 15:25:00,64.74,64.75,64.68,64.72,64132.0,62.9496,62.9593,62.8912,62.9301,64132.0
2024-07-15 15:30:00,64.71,64.72,64.65,64.67,57762.0,62.9204,62.9301,62.862,62.8815,57762.0
2024-07-15 15:35:00,64.66,64.75,64.64,64.7,68710.0,62.8718,62.9593,62.8523,62.9107,68710.0
2024-07-15 15:40:00,64.7,64.7,64.66,64.67,63138.0,62.9107,62.9107,62.8718,62.8815,63138.0
2024-07-15 15:45:00,64.67,64.67,64.6,64.63,94821.0,62.8815,62.8815,62.8134,62.8426,94821.0
2024-07-15 15:50:00,64.63,64.63,64.45,64.45,262379.0,62.8426,62.8426,62.6676,62.6676,262379.0
2024-07-15 15:55:00,64.45,64.45,64.26,64.35,828322.0,62.6676,62.6676,62.4828,62.5703,828322.0
2024-07-16 09:30:00,64.18,64.54,64.18,64.45,140983.0,62.405,62.7551,62.405,62.6676,140983.0
2024-07-16 09:35:00,64.46,64.82,64.44,64.79,40552.0,62.6773,63.0273,62.6578,62.9982,40552.0
2024-07-16 09:40:00,64.81,64.98,64.77,64.92,45831.0,63.0176,63.1829,62.9787,63.1246,45831.0
2024-07-16 09:45:00,64.94,65.06,64.87,64.97,45685.0,63.144,63.2607,63.076,63.1732,45685.0
2024-07-16 09:50:00,64.97,65.02,64.84,65.0,36211.0,63.1732,63.2218,63.0468,63.2024,36211.0
2024-07-16 09:55:00,65.0,65.11,64.96,65.05,69215.0,63.2024,63.3093,63.1635,63.251,69215.0
2024-07-16 10:00:00,65.06,65.3,65.03,65.27,53047.0,63.2607,63.4941,63.2315,63.4649,53047.0
2024-07-16 10:05:00,65.26,65.45,65.26,65.3,70794.0,63.4552,63.6399,63.4552,63.4941,70794.0
2024-07-16 10:10:00,65.3,65.32,65.14,65.19,79656.0,63.4941,63.5135,63.3385,63.3871,79656.0
2024-07-16 10:15:00,65.18,65.26,65.13,65.17,55226.0,63.3774,63.4552,63.3288,63.3677,55226.0
2024-07-16 10:20:00,65.17,65.22,65.07,65.08,56746.0,63.3677,63.4163,63.2704,63.2801,56746.0
2024-07-16 10:25:00,65.09,65.13,65.06,65.11,37061.0,63.2899,63.3288,63.2607,63.3093,37061.0
2024-07-16 10:30:00,65.11,65.14,65.07,65.11,27342.0,63.3093,63.3385,63.2704,63.3093,27342.0
2024-07-16 10:35:00,65.11,65.14,65.05,65.05,35507.0,63.3093,63.3385,63.251,63.251,35507.0
2024-07-16 10:40:00,65.05,65.09,64.89,64.89,27591.0,63.251,63.2899,63.0954,63.0954,27591.0
2024-07-16 10:45:00,64.9,64.9,64.83,64.87,38079.0,63.1051,63.1051,63.0371,63.076,38079.0
2024-07-16 10:50:00,64.86,64.96,64.82,64.86,41155.0,63.0662,63.1635,63.0273,63.0662,41155.0
2024-07-16 10:55:00,64.85,64.95,64.84,64.91,29696.0,63.0565,63.1537,63.0468,63.1148,29696.0
2024-07-16 11:00:00,64.91,64.97,64.87,64.95,20667.0,63.1148,63.1732,63.076,63.1537,20667.0
2024-07-16 11:05:00,64.95,64.99,64.91,64.95,28744.0,63.1537,63.1926,63.1148,63.1537,28744.0
2024-07-16 11:10:00,64.94,65.03,64.93,65.01,49052.0,63.144,63.2315,63.1343,63.2121,49052.0
2024-07-16 11:15:00,65.01,65.09,65.0,65.07,20486.0,63.2121,63.2899,63.2024,63.2704,20486.0
2024-07-16 11:20:00,65.07,65.09,65.03,65.03,14408.0,63.2704,63.2899,63.2315,63.2315,14408.0
2024-07-16 11:25:00,65.03,65.05,64.96,64.98,37560.0,63.2315,63.251,63.1635,63.1829,37560.0
2024-07-16 11:30:00,64.97,64.97,64.9,64.92,16390.0,63.1732,63.1732,63.1051,63.1246,16390.0
2024-07-16 11:35:00,64.91,65.01,64.91,64.98,17115.0,63.1148,63.2121,63.1148,63.1829,17115.0
2024-07-16 11:40:00,64.97,64.98,64.93,64.97,20586.0,63.1732,63.1829,63.1343,63.1732,20586.0
2024-07-16 11:45:00,64.97,64.97,64.9,64.91,26940.0,63.1732,63.1732,63.1051,63.1148,26940.0
2024-07-16 11:50:00,64.91,64.93,64.88,64.88,26570.0,63.1148,63.1343,63.0857,63.0857,26570.0
2024-07-16 11:55:00,64.88,64.98,64.87,64.95,34265.0,63.0857,63.1829,63.076,63.1537,34265.0
2024-07-16 12:00:00,64.96,64.99,64.93,64.98,23825.0,63.1635,63.1926,63.1343,63.1829,23825.0
2024-07-16 12:05:00,64.98,65.07,64.97,65.06,381330.0,63.1829,63.2704,63.1732,63.2607,381330.0
2024-07-16 12:10:00,65.06,65.1,65.02,65.06,47219.0,63.2607,63.2996,63.2218,63.2607,47219.0
2024-07-16 12:15:00,65.06,65.14,65.06,65.14,59518.0,63.2607,63.3385,63.2607,63.3385,59518.0
2024-07-16 12:20:00,65.14,65.28,65.14,65.28,77244.0,63.3385,63.4746,63.3385,63.4746,77244.0
2024-07-16 12:25:00,65.28,65.29,65.2,65.23,69331.0,63.4746,63.4843,63.3968,63.426,69331.0
2024-07-16 12:30:00,65.23,65.33,65.21,65.29,56890.0,63.426,63.5232,63.4066,63.4843,56890.0
2024-07-16 12:35:00,65.3,65.39,65.3,65.34,34041.0,63.4941,63.5816,63.4941,63.533,34041.0
2024-07-16 12:40:00,65.34,65.35,65.22,65.26,156370.0,63.533,63.5427,63.4163,63.4552,156370.0
2024-07-16 12:45:00,65.26,65.32,65.24,65.28,39046.0,63.4552,63.5135,63.4357,63.4746,39046.0
2024-07-16 12:50:00,65.29,65.29,65.18,65.23,64299.0,63.4843,63.4843,63.3774,63.426,64299.0
2024-07-16 12:55:00,65.23,65.29,65.21,65.25,23633.0,63.426,63.4843,63.4066,63.4454,23633.0
2024-07-16 13:00:00,65.25,65.26,65.23,65.24,13405.0,63.4454,63.4552,63.426,63.4357,13405.0
2024-07-16 13:05:00,65.25,65.25,65.16,65.17,31954.0,63.4454,63.4454,63.3579,63.3677,31954.0
2024-07-16 13:10:00,65.17,65.22,65.15,65.2,33290.0,63.3677,63.4163,63.3482,63.3968,33290.0
2024-07-16 13:15:00,65.2,65.2,65.08,65.09,42513.0,63.3968,63.3968,63.2801,63.2899,42513.0
2024-07-16 13:20:00,65.09,65.14,65.06,65.06,42856.0,63.2899,63.3385,63.2607,63.2607,42856.0
2024-07-16 13:25:00,65.06,65.11,65.02,65.09,37078.0,63.2607,63.3093,63.2218,63.2899,37078.0
2024-07-16 13:30:00,65.09,65.26,65.08,65.25,29158.0,63.2899,63.4552,63.2801,63.4454,29158.0
2024-07-16 13:35:00,65.25,65.3,65.23,65.23,25945.0,63.4454,63.4941,63.426,63.426,25945.0
2024-07-16 13:40:00,65.24,65.29,65.2,65.29,23231.0,63.4357,63.4843,63.3968,63.4843,23231.0
2024-07-16 13:45:00,65.29,65.3,65.23,65.3,23106.0,63.4843,63.4941,63.426,63.4941,23106.0
2024-07-16 13:50:00,65.31,65.35,65.29,65.34,60539.0,63.5038,63.5427,63.4843,63.533,60539.0
2024-07-16 13:55:00,65.33,65.38,65.32,65.34,51081.0,63.5232,63.5719,63.5135,63.533,51081.0
2024-07-16 14:00:00,65.34,65.34,65.27,65.3,43460.0,63.533,63.533,63.4649,63.4941,43460.0
2024-07-16 14:05:00,65.3,65.3,65.25,65.26,23818.0,63.4941,63.4941,63.4454,63.4552,23818.0
2024-07-16 14:10:00,65.26,65.3,65.25,65.27,26939.0,63.4552,63.4941,63.4454,63.4649,26939.0
2024-07-16 14:15:00,65.27,65.28,65.2,65.22,35902.0,63.4649,63.4746,63.3968,63.4163,35902.0
2024-07-16 14:20:00,65.22,65.28,65.22,65.27,22195.0,63.4163,63.4746,63.4163,63.4649,22195.0
2024-07-16 14:25:00,65.26,65.27,65.23,65.26,39089.0,63.4552,63.4649,63.426,63.4552,39089.0
2024-07-16 14:30:00,65.26,65.3,65.24,65.28,30017.0,63.4552,63.4941,63.4357,63.4746,30017.0
2024-07-16 14:35:00,65.28,65.31,65.25,65.3,35211.0,63.4746,63.5038,63.4454,63.4941,35211.0
2024-07-16 14:40:00,65.3,65.32,65.27,65.31,32502.0,63.4941,63.5135,63.4649,63.5038,32502.0
2024-07-16 14:45:00,65.32,65.32,65.26,65.3,40424.0,63.5135,63.5135,63.4552,63.4941,40424.0
2024-07-16 14:50:00,65.3,65.33,65.3,65.33,36057.0,63.4941,63.5232,63.4941,63.5232,36057.0
2024-07-16 14:55:00,65.33,65.35,65.31,65.32,31099.0,63.5232,63.5427,63.5038,63.5135,31099.0
2024-07-16 15:00:00,65.33,65.38,65.32,65.34,31782.0,63.5232,63.5719,63.5135,63.533,31782.0
2024-07-16 15:05:00,65.34,65.38,65.32,65.38,51286.0,63.533,63.5719,63.5135,63.5719,51286.0
2024-07-16 15:10:00,65.38,65.4,65.34,65.4,43831.0,63.5719,63.5913,63.533,63.5913,43831.0
2024-07-16 15:15:00,65.4,65.41,65.36,65.39,95830.0,63.5913,63.601,63.5524,63.5816,95830.0
2024-07-16 15:20:00,65.39,65.41,65.36,65.37,45485.0,63.5816,63.601,63.5524,63.5621,45485.0
2024-07-16 15:25:00,65.37,65.39,65.33,65.36,57395.0,63.5621,63.5816,63.5232,63.5524,57395.0
2024-07-16 15:30:00,65.35,65.39,65.34,65.39,73668.0,63.5427,63.5816,63.533,63.5816,73668.0
2024-07-16 15:35:00,65.39,65.55,65.38,65.53,142513.0,63.5816,63.7371,63.5719,63.7177,142513.0
2024-07-16 15:40:00,65.53,65.64,65.48,65.63,172793.0,63.7177,63.8247,63.6691,63.8149,172793.0
2024-07-16 15:45:00,65.63,65.65,65.56,65.59,75004.0,63.8149,63.8344,63.7469,63.776,75004.0
2024-07-16 15:50:00,65.59,65.88,65.59,65.75,285406.0,63.776,64.058,63.776,63.9316,285406.0
2024-07-16 15:55:00,65.77,65.86,65.76,65.84,597594.0,63.9511,64.0386,63.9413,64.0191,597594.0
2024-07-17 09:30:00,66.13,66.57,66.11,66.51,182178.0,64.3011,64.7289,64.2817,64.6706,182178.0
2024-07-17 09:35:00,66.51,66.84,66.48,66.82,115987.0,64.6706,64.9915,64.6414,64.972,115987.0
2024-07-17 09:40:00,66.82,66.93,66.75,66.81,43888.0,64.972,65.079,64.904,64.9623,43888.0
2024-07-17 09:45:00,66.83,67.0,66.81,66.94,39543.0,64.9817,65.147,64.9623,65.0887,39543.0
2024-07-17 09:50:00,66.95,67.03,66.85,67.01,44379.0,65.0984,65.1762,65.0012,65.1568,44379.0
2024-07-17 09:55:00,66.98,66.98,66.85,66.97,51094.0,65.1276,65.1276,65.0012,65.1179,51094.0
2024-07-17 10:00:00,66.96,67.19,66.93,67.14,102476.0,65.1082,65.3318,65.079,65.2832,102476.0
2024-07-17 10:05:00,67.14,67.28,67.09,67.22,124196.0,65.2832,65.4193,65.2346,65.361,124196.0
2024-07-17 10:10:00,67.24,67.29,67.0,67.05,100517.0,65.3804,65.429,65.147,65.1957,100517.0
2024-07-17 10:15:00,67.05,67.21,67.01,67.17,58083.0,65.1957,65.3512,65.1568,65.3123,58083.0
2024-07-17 10:20:00,67.16,67.35,67.15,67.27,84346.0,65.3026,65.4874,65.2929,65.4096,84346.0
2024-07-17 10:25:00,67.27,67.39,67.23,67.25,27554.0,65.4096,65.5263,65.3707,65.3901,27554.0
2024-07-17 10:30:00,67.26,67.29,67.21,67.24,27373.0,65.3999,65.429,65.3512,65.3804,27373.0
2024-07-17 10:35:00,67.24,67.27,67.14,67.26,37790.0,65.3804,65.4096,65.2832,65.3999,37790.0
2024-07-17 10:40:00,67.25,67.27,67.13,67.14,49118.0,65.3901,65.4096,65.2735,65.2832,49118.0
2024-07-17 10:45:00,67.13,67.17,67.08,67.17,25373.0,65.2735,65.3123,65.2248,65.3123,25373.0
2024-07-17 10:50:00,67.17,67.21,67.12,67.2,97830.0,65.3123,65.3512,65.2637,65.3415,97830.0
2024-07-17 10:55:00,67.21,67.31,67.15,67.2,67465.0,65.3512,65.4485,65.2929,65.3415,67465.0
2024-07-17 11:00:00,67.2,67.22,67.12,67.14,25168.0,65.3415,65.361,65.2637,65.2832,25168.0
2024-07-17 11:05:00,67.14,67.18,67.03,67.11,71353.0,65.2832,65.3221,65.1762,65.254,71353.0
2024-07-17 11:10:00,67.1,67.11,66.98,66.99,29114.0,65.2443,65.254,65.1276,65.1373,29114.0
2024-07-17 11:15:00,66.99,67.08,66.96,66.96,43082.0,65.1373,65.2248,65.1082,65.1082,43082.0
2024-07-17 11:20:00,66.96,66.99,66.85,66.87,23371.0,65.1082,65.1373,65.0012,65.0206,23371.0
2024-07-17 11:25:00,66.88,66.94,66.85,66.88,27288.0,65.0304,65.0887,65.0012,65.0304,27288.0
2024-07-17 11:30:00,66.88,66.89,66.78,66.87,26873.0,65.0304,65.0401,64.9331,65.0206,26873.0
2024-07-17 11:35:00,66.87,66.9,66.74,66.89,22285.0,65.0206,65.0498,64.8942,65.0401,22285.0
2024-07-17 11:40:00,66.9,66.96,66.85,66.95,28339.0,65.0498,65.1082,65.0012,65.0984,28339.0
2024-07-17 11:45:00,66.96,67.04,66.93,67.03,24685.0,65.1082,65.1859,65.079,65.1762,24685.0
2024-07-17 11:50:00,67.03,67.03,66.93,66.95,25742.0,65.1762,65.1762,65.079,65.0984,25742.0
2024-07-17 11:55:00,66.96,66.97,66.92,66.94,13708.0,65.1082,65.1179,65.0693,65.0887,13708.0
2024-07-17 12:00:00,66.94,66.97,66.91,66.92,15995.0,65.0887,65.1179,65.0595,65.0693,15995.0
2024-07-17 12:05:00,66.93,66.97,66.92,66.97,23576.0,65.079,65.1179,65.0693,65.1179,23576.0
2024-07-17 12:10:00,66.98,67.09,66.97,67.06,27590.0,65.1276,65.2346,65.1179,65.2054,27590.0
2024-07-17 12:15:00,67.07,67.12,67.01,67.08,27168.0,65.2151,65.2637,65.1568,65.2248,27168.0
2024-07-17 12:20:00,67.08,67.13,67.07,67.1,33273.0,65.2248,65.2735,65.2151,65.2443,33273.0
2024-07-17 12:25:00,67.1,67.22,67.1,67.14,35946.0,65.2443,65.361,65.2443,65.2832,35946.0
2024-07-17 12:30:00,67.14,67.25,67.12,67.23,33962.0,65.2832,65.3901,65.2637,65.3707,33962.0
2024-07-17 12:35:00,67.24,67.27,67.17,67.26,38147.0,65.3804,65.4096,65.3123,65.3999,38147.0
2024-07-17 12:40:00,67.27,67.29,67.16,67.21,58754.0,65.4096,65.429,65.3026,65.3512,58754.0
2024-07-17 12:45:00,67.22,67.37,67.19,67.36,31471.0,65.361,65.5068,65.3318,65.4971,31471.0
2024-07-17 12:50:00,67.36,67.43,67.35,67.37,38381.0,65.4971,65.5652,65.4874,65.5068,38381.0
2024-07-17 12:55:00,67.36,67.39,67.27,67.29,39885.0,65.4971,65.5263,65.4096,65.429,39885.0
2024-07-17 13:00:00,67.29,67.3,67.17,67.19,34770.0,65.429,65.4388,65.3123,65.3318,34770.0
2024-07-17 13:05:00,67.2,67.22,67.18,67.19,32107.0,65.3415,65.361,65.3221,65.3318,32107.0
2024-07-17 13:10:00,67.19,67.19,67.1,67.16,36941.0,65.3318,65.3318,65.2443,65.3026,36941.0
2024-07-17 13:15:00,67.16,67.18,67.12,67.16,26386.0,65.3026,65.3221,65.2637,65.3026,26386.0
2024-07-17 13:20:00,67.16,67.2,67.09,67.13,22451.0,65.3026,65.3415,65.2346,65.2735,22451.0
2024-07-17 13:25:00,67.13,67.18,67.11,67.12,25143.0,65.2735,65.3221,65.254,65.2637,25143.0
2024-07-17 13:30:00,67.11,67.17,67.05,67.06,21114.0,65.254,65.3123,65.1957,65.2054,21114.0
2024-07-17 13:35:00,67.05,67.11,67.02,67.06,30329.0,65.1957,65.254,65.1665,65.2054,30329.0
2024-07-17 13:40:00,67.06,67.1,67.0,67.1,35492.0,65.2054,65.2443,65.147,65.2443,35492.0
2024-07-17 13:45:00,67.09,67.12,67.03,67.05,25452.0,65.2346,65.2637,65.1762,65.1957,25452.0
2024-07-17 13:50:00,67.04,67.11,67.03,67.06,30662.0,65.1859,65.254,65.1762,65.2054,30662.0
2024-07-17 13:55:00,67.06,67.13,67.06,67.09,42924.0,65.2054,65.2735,65.2054,65.2346,42924.0
2024-07-17 14:00:00,67.09,67.15,67.08,67.09,31138.0,65.2346,65.2929,65.2248,65.2346,31138.0
2024-07-17 14:05:00,67.09,67.14,67.09,67.12,38612.0,65.2346,65.2832,65.2346,65.2637,38612.0
2024-07-17 14:10:00,67.12,67.14,67.09,67.12,25621.0,65.2637,65.2832,65.2346,65.2637,25621.0
2024-07-17 14:15:00,67.11,67.17,67.09,67.17,34431.0,65.254,65.3123,65.2346,65.3123,34431.0
2024-07-17 14:20:00,67.17,67.19,67.14,67.16,28373.0,65.3123,65.3318,65.2832,65.3026,28373.0
2024-07-17 14:25:00,67.16,67.24,67.12,67.24,29155.0,65.3026,65.3804,65.2637,65.3804,29155.0
2024-07-17 14:30:00,67.25,67.29,67.24,67.28,22930.0,65.3901,65.429,65.3804,65.4193,22930.0
2024-07-17 14:35:00,67.28,67.3,67.16,67.17,138739.0,65.4193,65.4388,65.3026,65.3123,138739.0
2024-07-17 14:40:00,67.17,67.27,67.17,67.27,29969.0,65.3123,65.4096,65.3123,65.4096,29969.0
2024-07-17 14:45:00,67.28,67.36,67.27,67.36,30045.0,65.4193,65.4971,65.4096,65.4971,30045.0
2024-07-17 14:50:00,67.36,67.42,67.33,67.42,55036.0,65.4971,65.5554,65.4679,65.5554,55036.0
2024-07-17 14:55:00,67.42,67.42,67.35,67.38,34696.0,65.5554,65.5554,65.4874,65.5165,34696.0
2024-07-17 15:00:00,67.38,67.4,67.35,67.37,38080.0,65.5165,65.536,65.4874,65.5068,38080.0
2024-07-17 15:05:00,67.37,67.38,67.3,67.31,43606.0,65.5068,65.5165,65.4388,65.4485,43606.0
2024-07-17 15:10:00,67.31,67.37,67.29,67.37,31869.0,65.4485,65.5068,65.429,65.5068,31869.0
2024-07-17 15:15:00,67.37,67.39,67.33,67.36,43155.0,65.5068,65.5263,65.4679,65.4971,43155.0
2024-07-17 15:20:00,67.36,67.41,67.34,67.39,41842.0,65.4971,65.5457,65.4776,65.5263,41842.0
2024-07-17 15:25:00,67.39,67.4,67.34,67.39,42503.0,65.5263,65.536,65.4776,65.5263,42503.0
2024-07-17 15:30:00,67.39,67.45,67.36,67.42,84518.0,65.5263,65.5846,65.4971,65.5554,84518.0
2024-07-17 15:35:00,67.42,67.47,67.36,67.36,64214.0,65.5554,65.604,65.4971,65.4971,64214.0
2024-07-17 15:40:00,67.37,67.37,67.28,67.32,56193.0,65.5068,65.5068,65.4193,65.4582,56193.0
2024-07-17 15:45:00,67.33,67.36,67.29,67.31,57172.0,65.4679,65.4971,65.429,65.4485,57172.0
2024-07-17 15:50:00,67.31,67.35,67.09,67.16,260992.0,65.4485,65.4874,65.2346,65.3026,260992.0
2024-07-17 15:55:00,67.16,67.17,67.04,67.13,600909.0,65.3026,65.3123,65.1859,65.2735,600909.0
2024-07-18 09:30:00,66.69,66.86,66.5,66.78,126736.0,64.8456,65.0109,64.6609,64.9331,126736.0
2024-07-18 09:35:00,66.8,66.95,66.73,66.86,32948.0,64.9526,65.0984,64.8845,65.0109,32948.0
2024-07-18 09:40:00,66.85,67.31,66.85,67.3,22011.0,65.0012,65.4485,65.0012,65.4388,22011.0
2024-07-18 09:45:00,67.31,67.42,67.16,67.25,27986.0,65.4485,65.5554,65.3026,65.3901,27986.0
2024-07-18 09:50:00,67.26,67.43,67.23,67.42,14636.0,65.3999,65.5652,65.3707,65.5554,14636.0
2024-07-18 09:55:00,67.41,67.49,67.32,67.48,16810.0,65.5457,65.6235,65.4582,65.6138,16810.0
2024-07-18 10:00:00,67.48,67.53,67.43,67.52,23700.0,65.6138,65.6624,65.5652,65.6527,23700.0
2024-07-18 10:05:00,67.54,67.57,67.45,67.52,38277.0,65.6721,65.7013,65.5846,65.6527,38277.0
2024-07-18 10:10:00,67.51,67.53,67.43,67.44,21935.0,65.6429,65.6624,65.5652,65.5749,21935.0
2024-07-18 10:15:00,67.45,67.52,67.45,67.52,25572.0,65.5846,65.6527,65.5846,65.6527,25572.0
2024-07-18 10:20:00,67.52,67.57,67.51,67.56,29267.0,65.6527,65.7013,65.6429,65.6916,29267.0
2024-07-18 10:25:00,67.57,67.6,67.51,67.57,14312.0,65.7013,65.7305,65.6429,65.7013,14312.0
2024-07-18 10:30:00,67.57,67.64,67.54,67.54,25128.0,65.7013,65.7693,65.6721,65.6721,25128.0
2024-07-18 10:35:00,67.55,67.59,67.5,67.59,21115.0,65.6818,65.7207,65.6332,65.7207,21115.0
2024-07-18 10:40:00,67.59,67.78,67.59,67.77,107178.0,65.7207,65.9055,65.7207,65.8958,107178.0
2024-07-18 10:45:00,67.77,67.8,67.65,67.74,253513.0,65.8958,65.9249,65.7791,65.8666,253513.0
2024-07-18 10:50:00,67.72,67.76,67.66,67.71,23730.0,65.8471,65.886,65.7888,65.8374,23730.0
2024-07-18 10:55:00,67.71,67.71,67.61,67.67,27696.0,65.8374,65.8374,65.7402,65.7985,27696.0
2024-07-18 11:00:00,67.67,67.81,67.65,67.8,24594.0,65.7985,65.9346,65.7791,65.9249,24594.0
2024-07-18 11:05:00,67.8,67.92,67.8,67.88,176948.0,65.9249,66.0416,65.9249,66.0027,176948.0
2024-07-18 11:10:00,67.88,67.9,67.79,67.89,87338.0,66.0027,66.0222,65.9152,66.0124,87338.0
2024-07-18 11:15:00,67.9,68.02,67.85,68.01,63121.0,66.0222,66.1388,65.9735,66.1291,63121.0
2024-07-18 11:20:00,68.01,68.21,68.01,68.16,42367.0,66.1291,66.3236,66.1291,66.275,42367.0
2024-07-18 11:25:00,68.16,68.24,68.11,68.23,137715.0,66.275,66.3528,66.2263,66.343,137715.0
2024-07-18 11:30:00,68.24,68.38,68.23,68.36,79842.0,66.3528,66.4889,66.343,66.4694,79842.0
2024-07-18 11:35:00,68.36,68.36,68.21,68.25,101368.0,66.4694,66.4694,66.3236,66.3625,101368.0
2024-07-18 11:40:00,68.24,68.3,68.19,68.21,151867.0,66.3528,66.4111,66.3041,66.3236,151867.0
2024-07-18 11:45:00,68.21,68.23,68.0,68.0,113887.0,66.3236,66.343,66.1194,66.1194,113887.0
2024-07-18 11:50:00,68.01,68.03,67.86,67.94,54182.0,66.1291,66.1486,65.9833,66.0611,54182.0
2024-07-18 11:55:00,67.94,67.96,67.87,67.91,82683.0,66.0611,66.0805,65.993,66.0319,82683.0
2024-07-18 12:00:00,67.9,67.93,67.82,67.91,17623.0,66.0222,66.0513,65.9444,66.0319,17623.0
2024-07-18 12:05:00,67.91,67.94,67.8,67.81,18086.0,66.0319,66.0611,65.9249,65.9346,18086.0
2024-07-18 12:10:00,67.82,67.84,67.77,67.77,12703.0,65.9444,65.9638,65.8958,65.8958,12703.0
2024-07-18 12:15:00,67.77,67.86,67.75,67.86,18498.0,65.8958,65.9833,65.8763,65.9833,18498.0
2024-07-18 12:20:00,67.85,67.92,67.83,67.91,52408.0,65.9735,66.0416,65.9541,66.0319,52408.0
2024-07-18 12:25:00,67.91,67.96,67.86,67.88,49183.0,66.0319,66.0805,65.9833,66.0027,49183.0
2024-07-18 12:30:00,67.87,67.96,67.87,67.96,15893.0,65.993,66.0805,65.993,66.0805,15893.0
2024-07-18 12:35:00,67.95,67.96,67.92,67.94,14440.0,66.0708,66.0805,66.0416,66.0611,14440.0
2024-07-18 12:40:00,67.94,67.94,67.88,67.91,25899.0,66.0611,66.0611,66.0027,66.0319,25899.0
2024-07-18 12:45:00,67.92,67.95,67.86,67.91,34274.0,66.0416,66.0708,65.9833,66.0319,34274.0
2024-07-18 12:50:00,67.91,67.98,67.9,67.98,17033.0,66.0319,66.0999,66.0222,66.0999,17033.0
2024-07-18 12:55:00,67.98,68.0,67.93,67.93,19668.0,66.0999,66.1194,66.0513,66.0513,19668.0
2024-07-18 13:00:00,67.95,67.96,67.89,67.95,14385.0,66.0708,66.0805,66.0124,66.0708,14385.0
2024-07-18 13:05:00,67.95,67.96,67.89,67.91,35442.0,66.0708,66.0805,66.0124,66.0319,35442.0
2024-07-18 13:10:00,67.91,67.92,67.88,67.89,18270.0,66.0319,66.0416,66.0027,66.0124,18270.0
2024-07-18 13:15:00,67.9,67.9,67.84,67.86,20756.0,66.0222,66.0222,65.9638,65.9833,20756.0
2024-07-18 13:20:00,67.84,67.84,67.7,67.7,19904.0,65.9638,65.9638,65.8277,65.8277,19904.0
2024-07-18 13:25:00,67.69,67.75,67.68,67.75,16935.0,65.818,65.8763,65.8082,65.8763,16935.0
2024-07-18 13:30:00,67.74,67.74,67.69,67.73,14502.0,65.8666,65.8666,65.818,65.8569,14502.0
2024-07-18 13:35:00,67.72,67.74,67.56,67.56,34888.0,65.8471,65.8666,65.6916,65.6916,34888.0
2024-07-18 13:40:00,67.56,67.58,67.52,67.58,15721.0,65.6916,65.711,65.6527,65.711,15721.0
2024-07-18 13:45:00,67.57,67.57,67.48,67.49,14250.0,65.7013,65.7013,65.6138,65.6235,14250.0
2024-07-18 13:50:00,67.49,67.5,67.33,67.36,37380.0,65.6235,65.6332,65.4679,65.4971,37380.0
2024-07-18 13:55:00,67.35,67.43,67.33,67.43,28244.0,65.4874,65.5652,65.4679,65.5652,28244.0
2024-07-18 14:00:00,67.44,67.45,67.4,67.43,22152.0,65.5749,65.5846,65.536,65.5652,22152.0
2024-07-18 14:05:00,67.43,67.43,67.24,67.28,22336.0,65.5652,65.5652,65.3804,65.4193,22336.0
2024-07-18 14:10:00,67.29,67.31,67.25,67.27,17508.0,65.429,65.4485,65.3901,65.4096,17508.0
2024-07-18 14:15:00,67.28,67.3,67.24,67.28,24780.0,65.4193,65.4388,65.3804,65.4193,24780.0
2024-07-18 14:20:00,67.28,67.28,67.23,67.25,30059.0,65.4193,65.4193,65.3707,65.3901,30059.0
2024-07-18 14:25:00,67.26,67.26,67.18,67.22,22316.0,65.3999,65.3999,65.3221,65.361,22316.0
2024-07-18 14:30:00,67.22,67.3,67.21,67.26,10287.0,65.361,65.4388,65.3512,65.3999,10287.0
2024-07-18 14:35:00,67.26,67.26,67.16,67.19,28800.0,65.3999,65.3999,65.3026,65.3318,28800.0
2024-07-18 14:40:00,67.19,67.21,67.16,67.17,13370.0,65.3318,65.3512,65.3026,65.3123,13370.0
2024-07-18 14:45:00,67.16,67.21,67.15,67.18,16195.0,65.3026,65.3512,65.2929,65.3221,16195.0
2024-07-18 14:50:00,67.17,67.2,67.13,67.18,13680.0,65.3123,65.3415,65.2735,65.3221,13680.0
2024-07-18 14:55:00,67.19,67.22,67.17,67.2,21839.0,65.3318,65.361,65.3123,65.3415,21839.0
2024-07-18 15:00:00,67.2,67.21,67.18,67.2,25966.0,65.3415,65.3512,65.3221,65.3415,25966.0
2024-07-18 15:05:00,67.2,67.22,67.18,67.2,17428.0,65.3415,65.361,65.3221,65.3415,17428.0
2024-07-18 15:10:00,67.21,67.23,67.15,67.21,18345.0,65.3512,65.3707,65.2929,65.3512,18345.0
2024-07-18 15:15:00,67.22,67.27,67.2,67.21,52813.0,65.361,65.4096,65.3415,65.3512,52813.0
2024-07-18 15:20:00,67.2,67.21,67.08,67.08,49547.0,65.3415,65.3512,65.2248,65.2248,49547.0
2024-07-18 15:25:00,67.09,67.16,67.07,67.09,39457.0,65.2346,65.3026,65.2151,65.2346,39457.0
2024-07-18 15:30:00,67.08,67.11,67.03,67.11,42477.0,65.2248,65.254,65.1762,65.254,42477.0
2024-07-18 15:35:00,67.11,67.12,67.03,67.03,41787.0,65.254,65.2637,65.1762,65.1762,41787.0
2024-07-18 15:40:00,67.03,67.11,67.01,67.01,68221.0,65.1762,65.254,65.1568,65.1568,68221.0
2024-07-18 15:45:00,67.02,67.03,66.97,66.98,60638.0,65.1665,65.1762,65.1179,65.1276,60638.0
2024-07-18 15:50:00,66.99,67.04,66.9,66.91,114496.0,65.1373,65.1859,65.0498,65.0595,114496.0
2024-07-18 15:55:00,66.91,66.98,66.88,66.89,255018.0,65.0595,65.1276,65.0304,65.0401,255018.0
2024-07-19 09:30:00,67.02,67.25,66.93,67.02,363474.0,65.1665,65.3901,65.079,65.1665,363474.0
2024-07-19 09:35:00,67.0,67.01,66.82,66.89,15490.0,65.147,65.1568,64.972,65.0401,15490.0
2024-07-19 09:40:00,66.9,66.94,66.76,66.85,21487.0,65.0498,65.0887,64.9137,65.0012,21487.0
2024-07-19 09:45:00,66.82,66.85,66.7,66.7,13138.0,64.972,65.0012,64.8553,64.8553,13138.0
2024-07-19 09:50:00,66.69,66.71,66.52,66.53,11351.0,64.8456,64.8651,64.6803,64.69,11351.0
2024-07-19 09:55:00,66.55,66.6,66.48,66.58,9785.0,64.7095,64.7581,64.6414,64.7387,9785.0
2024-07-19 10:00:00,66.57,66.59,66.46,66.5,26932.0,64.7289,64.7484,64.622,64.6609,26932.0
2024-07-19 10:05:00,66.48,66.51,66.41,66.44,20991.0,64.6414,64.6706,64.5734,64.6025,20991.0
2024-07-19 10:10:00,66.44,66.5,66.39,66.42,11284.0,64.6025,64.6609,64.5539,64.5831,11284.0
2024-07-19 10:15:00,66.4,66.52,66.35,66.51,11677.0,64.5636,64.6803,64.515,64.6706,11677.0
2024-07-19 10:20:00,66.5,66.52,66.45,66.48,8611.0,64.6609,64.6803,64.6123,64.6414,8611.0
2024-07-19 10:25:00,66.46,66.47,66.31,66.35,15430.0,64.622,64.6317,64.4761,64.515,15430.0
2024-07-19 10:30:00,66.34,66.57,66.34,66.5,17461.0,64.5053,64.7289,64.5053,64.6609,17461.0
2024-07-19 10:35:00,66.51,66.55,66.47,66.5,9477.0,64.6706,64.7095,64.6317,64.6609,9477.0
2024-07-19 10:40:00,66.48,66.5,66.42,66.43,12296.0,64.6414,64.6609,64.5831,64.5928,12296.0
2024-07-19 10:45:00,66.44,66.53,66.44,66.53,26388.0,64.6025,64.69,64.6025,64.69,26388.0
2024-07-19 10:50:00,66.53,66.53,66.45,66.48,32221.0,64.69,64.69,64.6123,64.6414,32221.0
2024-07-19 10:55:00,66.48,66.48,66.35,66.39,41053.0,64.6414,64.6414,64.515,64.5539,41053.0
2024-07-19 11:00:00,66.37,66.47,66.37,66.43,17194.0,64.5345,64.6317,64.5345,64.5928,17194.0
2024-07-19 11:05:00,66.42,66.51,66.41,66.5,21919.0,64.5831,64.6706,64.5734,64.6609,21919.0
2024-07-19 11:10:00,66.5,66.58,66.46,66.48,165200.0,64.6609,64.7387,64.622,64.6414,165200.0
2024-07-19 11:15:00,66.47,66.5,66.41,66.44,68002.0,64.6317,64.6609,64.5734,64.6025,68002.0
2024-07-19 11:20:00,66.44,66.5,66.43,66.45,27186.0,64.6025,64.6609,64.5928,64.6123,27186.0
2024-07-19 11:25:00,66.45,66.52,66.44,66.47,24026.0,64.6123,64.6803,64.6025,64.6317,24026.0
2024-07-19 11:30:00,66.46,66.46,66.4,66.42,22272.0,64.622,64.622,64.5636,64.5831,22272.0
2024-07-19 11:35:00,66.41,66.5,66.39,66.49,29491.0,64.5734,64.6609,64.5539,64.6512,29491.0
2024-07-19 11:40:00,66.5,66.5,66.39,66.4,13589.0,64.6609,64.6609,64.5539,64.5636,13589.0
2024-07-19 11:45:00,66.39,66.42,66.35,66.42,12386.0,64.5539,64.5831,64.515,64.5831,12386.0
2024-07-19 11:50:00,66.42,66.43,66.33,66.35,33807.0,64.5831,64.5928,64.4956,64.515,33807.0
2024-07-19 11:55:00,66.34,66.48,66.33,66.48,20107.0,64.5053,64.6414,64.4956,64.6414,20107.0
2024-07-19 12:00:00,66.49,66.51,66.44,66.51,9254.0,64.6512,64.6706,64.6025,64.6706,9254.0
2024-07-19 12:05:00,66.51,66.61,66.51,66.61,26380.0,64.6706,64.7678,64.6706,64.7678,26380.0
2024-07-19 12:10:00,66.6,66.62,66.52,66.53,16114.0,64.7581,64.7776,64.6803,64.69,16114.0
2024-07-19 12:15:00,66.53,66.55,66.47,66.5,22852.0,64.69,64.7095,64.6317,64.6609,22852.0
2024-07-19 12:20:00,66.5,66.5,66.35,66.37,16632.0,64.6609,64.6609,64.515,64.5345,16632.0
2024-07-19 12:25:00,66.38,66.38,66.3,66.31,13810.0,64.5442,64.5442,64.4664,64.4761,13810.0
2024-07-19 12:30:00,66.3,66.3,66.21,66.22,11545.0,64.4664,64.4664,64.3789,64.3886,11545.0
2024-07-19 12:35:00,66.24,66.27,66.19,66.2,14692.0,64.4081,64.4372,64.3594,64.3692,14692.0
2024-07-19 12:40:00,66.2,66.26,66.2,66.21,14727.0,64.3692,64.4275,64.3692,64.3789,14727.0
2024-07-19 12:45:00,66.22,66.28,66.22,66.28,9033.0,64.3886,64.447,64.3886,64.447,9033.0
2024-07-19 12:50:00,66.28,66.31,66.22,66.22,10894.0,64.447,64.4761,64.3886,64.3886,10894.0
2024-07-19 12:55:00,66.22,66.22,66.18,66.2,11834.0,64.3886,64.3886,64.3497,64.3692,11834.0
2024-07-19 13:00:00,66.2,66.21,66.13,66.16,15849.0,64.3692,64.3789,64.3011,64.3303,15849.0
2024-07-19 13:05:00,66.16,66.24,66.14,66.23,14403.0,64.3303,64.4081,64.3108,64.3983,14403.0
2024-07-19 13:10:00,66.23,66.26,66.22,66.26,11128.0,64.3983,64.4275,64.3886,64.4275,11128.0
2024-07-19 13:15:00,66.26,66.3,66.25,66.3,18933.0,64.4275,64.4664,64.4178,64.4664,18933.0
2024-07-19 13:20:00,66.31,66.32,66.27,66.28,11788.0,64.4761,64.4859,64.4372,64.447,11788.0
2024-07-19 13:25:00,66.28,66.36,66.28,66.32,12291.0,64.447,64.5247,64.447,64.4859,12291.0
2024-07-19 13:30:00,66.32,66.34,66.3,66.31,19742.0,64.4859,64.5053,64.4664,64.4761,19742.0
2024-07-19 13:35:00,66.31,66.39,66.3,66.34,23403.0,64.4761,64.5539,64.4664,64.5053,23403.0
2024-07-19 13:40:00,66.34,66.37,66.31,66.34,14783.0,64.5053,64.5345,64.4761,64.5053,14783.0
2024-07-19 13:45:00,66.34,66.42,66.33,66.41,19829.0,64.5053,64.5831,64.4956,64.5734,19829.0
2024-07-19 13:50:00,66.41,66.43,66.39,66.42,8606.0,64.5734,64.5928,64.5539,64.5831,8606.0
2024-07-19 13:55:00,66.42,66.5,66.42,66.49,22104.0,64.5831,64.6609,64.5831,64.6512,22104.0
2024-07-19 14:00:00,66.5,66.5,66.44,66.45,18897.0,64.6609,64.6609,64.6025,64.6123,18897.0
2024-07-19 14:05:00,66.45,66.47,66.34,66.36,19453.0,64.6123,64.6317,64.5053,64.5247,19453.0
2024-07-19 14:10:00,66.36,66.41,66.35,66.38,22447.0,64.5247,64.5734,64.515,64.5442,22447.0
2024-07-19 14:15:00,66.37,66.39,66.37,66.38,13135.0,64.5345,64.5539,64.5345,64.5442,13135.0
2024-07-19 14:20:00,66.38,66.38,66.28,66.28,20616.0,64.5442,64.5442,64.447,64.447,20616.0
2024-07-19 14:25:00,66.28,66.3,66.24,66.26,11497.0,64.447,64.4664,64.4081,64.4275,11497.0
2024-07-19 14:30:00,66.26,66.29,66.24,66.26,14361.0,64.4275,64.4567,64.4081,64.4275,14361.0
2024-07-19 14:35:00,66.26,66.28,66.2,66.27,15860.0,64.4275,64.447,64.3692,64.4372,15860.0
2024-07-19 14:40:00,66.27,66.29,66.2,66.22,19507.0,64.4372,64.4567,64.3692,64.3886,19507.0
2024-07-19 14:45:00,66.22,66.22,66.14,66.15,21945.0,64.3886,64.3886,64.3108,64.3206,21945.0
2024-07-19 14:50:00,66.16,66.21,66.15,66.18,12516.0,64.3303,64.3789,64.3206,64.3497,12516.0
2024-07-19 14:55:00,66.18,66.23,66.17,66.18,37540.0,64.3497,64.3983,64.34,64.3497,37540.0
2024-07-19 15:00:00,66.17,66.27,66.17,66.25,25061.0,64.34,64.4372,64.34,64.4178,25061.0
2024-07-19 15:05:00,66.24,66.27,66.21,66.26,22307.0,64.4081,64.4372,64.3789,64.4275,22307.0
2024-07-19 15:10:00,66.26,66.29,66.26,66.28,19992.0,64.4275,64.4567,64.4275,64.447,19992.0
2024-07-19 15:15:00,66.27,66.29,66.24,66.26,21431.0,64.4372,64.4567,64.4081,64.4275,21431.0
2024-07-19 15:20:00,66.25,66.26,66.21,66.22,24303.0,64.4178,64.4275,64.3789,64.3886,24303.0
2024-07-19 15:25:00,66.22,66.23,66.16,66.17,27198.0,64.3886,64.3983,64.3303,64.34,27198.0
2024-07-19 15:30:00,66.16,66.28,66.15,66.28,48253.0,64.3303,64.447,64.3206,64.447,48253.0
2024-07-19 15:35:00,66.28,66.31,66.25,66.31,68955.0,64.447,64.4761,64.4178,64.4761,68955.0
2024-07-19 15:40:00,66.31,66.35,66.27,66.34,56220.0,64.4761,64.515,64.4372,64.5053,56220.0
2024-07-19 15:45:00,66.34,66.47,66.33,66.45,68853.0,64.5053,64.6317,64.4956,64.6123,68853.0
2024-07-19 15:50:00,66.44,66.54,66.41,66.41,170413.0,64.6025,64.6998,64.5734,64.5734,170413.0
2024-07-19 15:55:00,66.42,66.5,66.4,66.49,407320.0,64.5831,64.6609,64.5636,64.6512,407320.0
2024-07-22 09:30:00,67.16,67.26,66.81,66.84,168603.0,65.3026,65.3999,64.9623,64.9915,168603.0
2024-07-22 09:35:00,66.86,66.89,66.66,66.67,19915.0,65.0109,65.0401,64.8165,64.8262,19915.0
2024-07-22 09:40:00,66.7,66.79,66.58,66.73,30895.0,64.8553,64.9429,64.7387,64.8845,30895.0
2024-07-22 09:45:00,66.74,66.74,66.55,66.73,28693.0,64.8942,64.8942,64.7095,64.8845,28693.0
2024-07-22 09:50:00,66.73,66.8,66.64,66.72,34735.0,64.8845,64.9526,64.797,64.8748,34735.0
2024-07-22 09:55:00,66.72,66.72,66.54,66.55,47965.0,64.8748,64.8748,64.6998,64.7095,47965.0
2024-07-22 10:00:00,66.55,66.55,66.44,66.53,38236.0,64.7095,64.7095,64.6025,64.69,38236.0
2024-07-22 10:05:00,66.53,66.53,66.42,66.5,24585.0,64.69,64.69,64.5831,64.6609,24585.0
2024-07-22 10:10:00,66.51,66.59,66.48,66.54,30826.0,64.6706,64.7484,64.6414,64.6998,30826.0
2024-07-22 10:15:00,66.53,66.56,66.5,66.55,41165.0,64.69,64.7192,64.6609,64.7095,41165.0
2024-07-22 10:20:00,66.55,66.62,66.54,66.61,42522.0,64.7095,64.7776,64.6998,64.7678,42522.0
2024-07-22 10:25:00,66.61,66.63,66.47,66.54,42280.0,64.7678,64.7873,64.6317,64.6998,42280.0
2024-07-22 10:30:00,66.53,66.58,66.47,66.56,26327.0,64.69,64.7387,64.6317,64.7192,26327.0
2024-07-22 10:35:00,66.56,66.63,66.5,66.61,36908.0,64.7192,64.7873,64.6609,64.7678,36908.0
2024-07-22 10:40:00,66.61,66.68,66.57,66.67,40414.0,64.7678,64.8359,64.7289,64.8262,40414.0
2024-07-22 10:45:00,66.68,66.72,66.66,66.7,25788.0,64.8359,64.8748,64.8165,64.8553,25788.0
2024-07-22 10:50:00,66.7,66.7,66.6,66.62,23602.0,64.8553,64.8553,64.7581,64.7776,23602.0
2024-07-22 10:55:00,66.62,66.63,66.55,66.62,27419.0,64.7776,64.7873,64.7095,64.7776,27419.0
2024-07-22 11:00:00,66.63,66.63,66.56,66.6,31634.0,64.7873,64.7873,64.7192,64.7581,31634.0
2024-07-22 11:05:00,66.59,66.59,66.47,66.47,32116.0,64.7484,64.7484,64.6317,64.6317,32116.0
2024-07-22 11:10:00,66.48,66.5,66.44,66.5,29583.0,64.6414,64.6609,64.6025,64.6609,29583.0
2024-07-22 11:15:00,66.5,66.53,66.4,66.46,27944.0,64.6609,64.69,64.5636,64.622,27944.0
2024-07-22 11:20:00,66.47,66.48,66.42,66.44,17199.0,64.6317,64.6414,64.5831,64.6025,17199.0
2024-07-22 11:25:00,66.44,66.48,66.35,66.36,23937.0,64.6025,64.6414,64.515,64.5247,23937.0
2024-07-22 11:30:00,66.36,66.43,66.35,66.37,21874.0,64.5247,64.5928,64.515,64.5345,21874.0
2024-07-22 11:35:00,66.36,66.37,66.18,66.2,17000.0,64.5247,64.5345,64.3497,64.3692,17000.0
2024-07-22 11:40:00,66.21,66.21,66.13,66.19,29275.0,64.3789,64.3789,64.3011,64.3594,29275.0
2024-07-22 11:45:00,66.2,66.2,66.11,66.11,34436.0,64.3692,64.3692,64.2817,64.2817,34436.0
2024-07-22 11:50:00,66.1,66.18,66.09,66.16,26185.0,64.2719,64.3497,64.2622,64.3303,26185.0
2024-07-22 11:55:00,66.16,66.2,66.15,66.18,28239.0,64.3303,64.3692,64.3206,64.3497,28239.0
2024-07-22 12:00:00,66.18,66.25,66.18,66.22,16250.0,64.3497,64.4178,64.3497,64.3886,16250.0
2024-07-22 12:05:00,66.21,66.24,66.2,66.24,19411.0,64.3789,64.4081,64.3692,64.4081,19411.0
2024-07-22 12:10:00,66.24,66.26,66.18,66.19,21775.0,64.4081,64.4275,64.3497,64.3594,21775.0
2024-07-22 12:15:00,66.19,66.21,66.16,66.18,30202.0,64.3594,64.3789,64.3303,64.3497,30202.0
2024-07-22 12:20:00,66.18,66.21,66.15,66.16,24442.0,64.3497,64.3789,64.3206,64.3303,24442.0
2024-07-22 12:25:00,66.15,66.19,66.13,66.18,17553.0,64.3206,64.3594,64.3011,64.3497,17553.0
2024-07-22 12:30:00,66.17,66.21,66.12,66.14,19496.0,64.34,64.3789,64.2914,64.3108,19496.0
2024-07-22 12:35:00,66.15,66.19,66.14,66.15,17337.0,64.3206,64.3594,64.3108,64.3206,17337.0
2024-07-22 12:40:00,66.13,66.18,66.1,66.17,15746.0,64.3011,64.3497,64.2719,64.34,15746.0
2024-07-22 12:45:00,66.16,66.2,66.14,66.17,23131.0,64.3303,64.3692,64.3108,64.34,23131.0
2024-07-22 12:50:00,66.17,66.32,66.17,66.31,31023.0,64.34,64.4859,64.34,64.4761,31023.0
2024-07-22 12:55:00,66.32,66.4,66.31,66.38,17431.0,64.4859,64.5636,64.4761,64.5442,17431.0
2024-07-22 13:00:00,66.4,66.48,66.4,66.48,17101.0,64.5636,64.6414,64.5636,64.6414,17101.0
2024-07-22 13:05:00,66.48,66.48,66.4,66.42,14174.0,64.6414,64.6414,64.5636,64.5831,14174.0
2024-07-22 13:10:00,66.42,66.47,66.39,66.46,12886.0,64.5831,64.6317,64.5539,64.622,12886.0
2024-07-22 13:15:00,66.46,66.51,66.44,66.5,18157.0,64.622,64.6706,64.6025,64.6609,18157.0
2024-07-22 13:20:00,66.51,66.57,66.43,66.53,14142.0,64.6706,64.7289,64.5928,64.69,14142.0
2024-07-22 13:25:00,66.54,66.56,66.51,66.53,14838.0,64.6998,64.7192,64.6706,64.69,14838.0
2024-07-22 13:30:00,66.53,66.6,66.52,66.58,19213.0,64.69,64.7581,64.6803,64.7387,19213.0
2024-07-22 13:35:00,66.58,66.58,66.53,66.53,18777.0,64.7387,64.7387,64.69,64.69,18777.0
2024-07-22 13:40:00,66.53,66.56,66.47,66.47,12791.0,64.69,64.7192,64.6317,64.6317,12791.0
2024-07-22 13:45:00,66.47,66.51,66.44,66.44,28753.0,64.6317,64.6706,64.6025,64.6025,28753.0
2024-07-22 13:50:00,66.44,66.44,66.37,66.39,19929.0,64.6025,64.6025,64.5345,64.5539,19929.0
2024-07-22 13:55:00,66.39,66.41,66.37,66.38,19012.0,64.5539,64.5734,64.5345,64.5442,19012.0
2024-07-22 14:00:00,66.37,66.38,66.29,66.31,20284.0,64.5345,64.5442,64.4567,64.4761,20284.0
2024-07-22 14:05:00,66.31,66.31,66.25,66.28,22957.0,64.4761,64.4761,64.4178,64.447,22957.0
2024-07-22 14:10:00,66.28,66.34,66.27,66.31,39047.0,64.447,64.5053,64.4372,64.4761,39047.0
2024-07-22 14:15:00,66.31,66.33,66.28,66.28,14020.0,64.4761,64.4956,64.447,64.447,14020.0
2024-07-22 14:20:00,66.28,66.31,66.26,66.3,13918.0,64.447,64.4761,64.4275,64.4664,13918.0
2024-07-22 14:25:00,66.3,66.35,66.28,66.33,19137.0,64.4664,64.515,64.447,64.4956,19137.0
2024-07-22 14:30:00,66.33,66.43,66.33,66.42,25327.0,64.4956,64.5928,64.4956,64.5831,25327.0
2024-07-22 14:35:00,66.42,66.47,66.41,66.45,16206.0,64.5831,64.6317,64.5734,64.6123,16206.0
2024-07-22 14:40:00,66.45,66.53,66.45,66.51,14548.0,64.6123,64.69,64.6123,64.6706,14548.0
2024-07-22 14:45:00,66.5,66.54,66.46,66.48,19912.0,64.6609,64.6998,64.622,64.6414,19912.0
2024-07-22 14:50:00,66.48,66.52,66.47,66.51,17061.0,64.6414,64.6803,64.6317,64.6706,17061.0
2024-07-22 14:55:00,66.51,66.53,66.49,66.52,20533.0,64.6706,64.69,64.6512,64.6803,20533.0
2024-07-22 15:00:00,66.52,66.54,66.43,66.5,30846.0,64.6803,64.6998,64.5928,64.6609,30846.0
2024-07-22 15:05:00,66.49,66.53,66.46,66.53,19975.0,64.6512,64.69,64.622,64.69,19975.0
2024-07-22 15:10:00,66.53,66.62,66.52,66.59,24028.0,64.69,64.7776,64.6803,64.7484,24028.0
2024-07-22 15:15:00,66.59,66.6,66.52,66.53,39533.0,64.7484,64.7581,64.6803,64.69,39533.0
2024-07-22 15:20:00,66.53,66.56,66.51,66.56,23007.0,64.69,64.7192,64.6706,64.7192,23007.0
2024-07-22 15:25:00,66.56,66.59,66.53,66.53,22904.0,64.7192,64.7484,64.69,64.69,22904.0
2024-07-22 15:30:00,66.53,66.57,66.51,66.53,28319.0,64.69,64.7289,64.6706,64.69,28319.0
2024-07-22 15:35:00,66.52,66.6,66.52,66.57,33188.0,64.6803,64.7581,64.6803,64.7289,33188.0
2024-07-22 15:40:00,66.59,66.59,66.44,66.45,32652.0,64.7484,64.7484,64.6025,64.6123,32652.0
2024-07-22 15:45:00,66.46,66.46,66.4,66.4,31040.0,64.622,64.622,64.5636,64.5636,31040.0
2024-07-22 15:50:00,66.4,66.59,66.39,66.53,141836.0,64.5636,64.7484,64.5539,64.69,141836.0
2024-07-22 15:55:00,66.55,66.59,66.5,66.53,292161.0,64.7095,64.7484,64.6609,64.69,292161.0
2024-07-23 09:30:00,66.37,66.58,66.31,66.46,108059.0,64.5345,64.7387,64.4761,64.622,108059.0
2024-07-23 09:35:00,66.46,66.49,66.37,66.45,58572.0,64.622,64.6512,64.5345,64.6123,58572.0
2024-07-23 09:40:00,66.44,66.52,66.37,66.38,28983.0,64.6025,64.6803,64.5345,64.5442,28983.0
2024-07-23 09:45:00,66.33,66.6,66.3,66.54,30959.0,64.4956,64.7581,64.4664,64.6998,30959.0
2024-07-23 09:50:00,66.58,66.6,66.49,66.59,11853.0,64.7387,64.7581,64.6512,64.7484,11853.0
2024-07-23 09:55:00,66.57,66.59,66.42,66.45,28021.0,64.7289,64.7484,64.5831,64.6123,28021.0
2024-07-23 10:00:00,66.42,66.64,66.39,66.59,13751.0,64.5831,64.797,64.5539,64.7484,13751.0
2024-07-23 10:05:00,66.6,66.62,66.5,66.51,8962.0,64.7581,64.7776,64.6609,64.6706,8962.0
2024-07-23 10:10:00,66.5,66.5,66.24,66.26,20504.0,64.6609,64.6609,64.4081,64.4275,20504.0
2024-07-23 10:15:00,66.23,66.31,66.17,66.18,16455.0,64.3983,64.4761,64.34,64.3497,16455.0
2024-07-23 10:20:00,66.19,66.26,66.17,66.25,22176.0,64.3594,64.4275,64.34,64.4178,22176.0
2024-07-23 10:25:00,66.24,66.26,66.19,66.25,26486.0,64.4081,64.4275,64.3594,64.4178,26486.0
2024-07-23 10:30:00,66.26,66.32,66.24,66.24,9149.0,64.4275,64.4859,64.4081,64.4081,9149.0
2024-07-23 10:35:00,66.23,66.24,66.17,66.2,10847.0,64.3983,64.4081,64.34,64.3692,10847.0
2024-07-23 10:40:00,66.23,66.31,66.23,66.29,21667.0,64.3983,64.4761,64.3983,64.4567,21667.0
2024-07-23 10:45:00,66.31,66.34,66.28,66.32,15521.0,64.4761,64.5053,64.447,64.4859,15521.0
2024-07-23 10:50:00,66.31,66.32,66.22,66.23,54719.0,64.4761,64.4859,64.3886,64.3983,54719.0
2024-07-23 10:55:00,66.21,66.3,66.21,66.3,40489.0,64.3789,64.4664,64.3789,64.4664,40489.0
2024-07-23 11:00:00,66.29,66.29,66.2,66.2,16654.0,64.4567,64.4567,64.3692,64.3692,16654.0
2024-07-23 11:05:00,66.2,66.31,66.19,66.31,19243.0,64.3692,64.4761,64.3594,64.4761,19243.0
2024-07-23 11:10:00,66.31,66.31,66.26,66.31,18266.0,64.4761,64.4761,64.4275,64.4761,18266.0
2024-07-23 11:15:00,66.31,66.37,66.28,66.28,18027.0,64.4761,64.5345,64.447,64.447,18027.0
2024-07-23 11:20:00,66.28,66.35,66.27,66.33,26060.0,64.447,64.515,64.4372,64.4956,26060.0
2024-07-23 11:25:00,66.32,66.33,66.29,66.31,26615.0,64.4859,64.4956,64.4567,64.4761,26615.0
2024-07-23 11:30:00,66.33,66.33,66.24,66.26,27204.0,64.4956,64.4956,64.4081,64.4275,27204.0
2024-07-23 11:35:00,66.25,66.25,66.17,66.19,15389.0,64.4178,64.4178,64.34,64.3594,15389.0
2024-07-23 11:40:00,66.18,66.27,66.17,66.26,33254.0,64.3497,64.4372,64.34,64.4275,33254.0
2024-07-23 11:45:00,66.27,66.28,66.12,66.12,26907.0,64.4372,64.447,64.2914,64.2914,26907.0
2024-07-23 11:50:00,66.11,66.15,66.1,66.11,17811.0,64.2817,64.3206,64.2719,64.2817,17811.0
2024-07-23 11:55:00,66.11,66.19,66.1,66.19,18535.0,64.2817,64.3594,64.2719,64.3594,18535.0
2024-07-23 12:00:00,66.19,66.22,66.15,66.16,18016.0,64.3594,64.3886,64.3206,64.3303,18016.0
2024-07-23 12:05:00,66.17,66.17,66.08,66.08,13578.0,64.34,64.34,64.2525,64.2525,13578.0
2024-07-23 12:10:00,66.08,66.12,66.02,66.03,18207.0,64.2525,64.2914,64.1942,64.2039,18207.0
2024-07-23 12:15:00,66.02,66.04,66.0,66.03,17348.0,64.1942,64.2136,64.1747,64.2039,17348.0
2024-07-23 12:20:00,66.03,66.04,65.92,65.93,27952.0,64.2039,64.2136,64.0969,64.1066,27952.0
2024-07-23 12:25:00,65.92,65.97,65.9,65.92,18868.0,64.0969,64.1455,64.0775,64.0969,18868.0
2024-07-23 12:30:00,65.91,65.92,65.88,65.88,8503.0,64.0872,64.0969,64.058,64.058,8503.0
2024-07-23 12:35:00,65.88,65.91,65.84,65.87,15973.0,64.058,64.0872,64.0191,64.0483,15973.0
2024-07-23 12:40:00,65.87,66.02,65.87,66.0,18652.0,64.0483,64.1942,64.0483,64.1747,18652.0
2024-07-23 12:45:00,66.01,66.03,65.96,65.97,11707.0,64.1844,64.2039,64.1358,64.1455,11707.0
2024-07-23 12:50:00,65.96,65.97,65.91,65.93,9818.0,64.1358,64.1455,64.0872,64.1066,9818.0
2024-07-23 12:55:00,65.94,65.97,65.93,65.95,9052.0,64.1164,64.1455,64.1066,64.1261,9052.0
2024-07-23 13:00:00,65.95,65.96,65.91,65.95,8339.0,64.1261,64.1358,64.0872,64.1261,8339.0
2024-07-23 13:05:00,65.95,65.98,65.93,65.95,13068.0,64.1261,64.1553,64.1066,64.1261,13068.0
2024-07-23 13:10:00,65.95,66.01,65.94,65.97,8268.0,64.1261,64.1844,64.1164,64.1455,8268.0
2024-07-23 13:15:00,65.97,66.04,65.95,66.03,8835.0,64.1455,64.2136,64.1261,64.2039,8835.0
2024-07-23 13:20:00,66.04,66.11,66.03,66.07,10845.0,64.2136,64.2817,64.2039,64.2428,10845.0
2024-07-23 13:25:00,66.06,66.14,66.06,66.13,8510.0,64.233,64.3108,64.233,64.3011,8510.0
2024-07-23 13:30:00,66.13,66.18,66.09,66.11,25329.0,64.3011,64.3497,64.2622,64.2817,25329.0
2024-07-23 13:35:00,66.11,66.2,66.1,66.2,10306.0,64.2817,64.3692,64.2719,64.3692,10306.0
2024-07-23 13:40:00,66.2,66.22,66.18,66.21,15139.0,64.3692,64.3886,64.3497,64.3789,15139.0
2024-07-23 13:45:00,66.2,66.26,66.2,66.23,16695.0,64.3692,64.4275,64.3692,64.3983,16695.0
2024-07-23 13:50:00,66.23,66.32,66.23,66.3,12399.0,64.3983,64.4859,64.3983,64.4664,12399.0
2024-07-23 13:55:00,66.31,66.34,66.25,66.26,28238.0,64.4761,64.5053,64.4178,64.4275,28238.0
2024-07-23 14:00:00,66.26,66.26,66.2,66.22,10905.0,64.4275,64.4275,64.3692,64.3886,10905.0
2024-07-23 14:05:00,66.22,66.22,66.16,66.17,11299.0,64.3886,64.3886,64.3303,64.34,11299.0
2024-07-23 14:10:00,66.16,66.17,66.08,66.08,11065.0,64.3303,64.34,64.2525,64.2525,11065.0
2024-07-23 14:15:00,66.09,66.13,66.08,66.12,16196.0,64.2622,64.3011,64.2525,64.2914,16196.0
2024-07-23 14:20:00,66.12,66.15,66.08,66.13,17607.0,64.2914,64.3206,64.2525,64.3011,17607.0
2024-07-23 14:25:00,66.14,66.24,66.09,66.22,54897.0,64.3108,64.4081,64.2622,64.3886,54897.0
2024-07-23 14:30:00,66.22,66.24,66.2,66.22,9180.0,64.3886,64.4081,64.3692,64.3886,9180.0
2024-07-23 14:35:00,66.22,66.23,66.2,66.23,9389.0,64.3886,64.3983,64.3692,64.3983,9389.0
2024-07-23 14:40:00,66.23,66.25,66.22,66.23,8431.0,64.3983,64.4178,64.3886,64.3983,8431.0
2024-07-23 14:45:00,66.23,66.24,66.2,66.21,16268.0,64.3983,64.4081,64.3692,64.3789,16268.0
2024-07-23 14:50:00,66.22,66.22,66.18,66.2,8282.0,64.3886,64.3886,64.3497,64.3692,8282.0
2024-07-23 14:55:00,66.2,66.21,66.17,66.17,14166.0,64.3692,64.3789,64.34,64.34,14166.0
2024-07-23 15:00:00,66.17,66.17,66.08,66.1,16595.0,64.34,64.34,64.2525,64.2719,16595.0
2024-07-23 15:05:00,66.1,66.14,66.08,66.11,11889.0,64.2719,64.3108,64.2525,64.2817,11889.0
2024-07-23 15:10:00,66.12,66.12,66.07,66.09,15503.0,64.2914,64.2914,64.2428,64.2622,15503.0
2024-07-23 15:15:00,66.09,66.1,66.07,66.07,12291.0,64.2622,64.2719,64.2428,64.2428,12291.0
2024-07-23 15:20:00,66.06,66.14,66.06,66.13,12532.0,64.233,64.3108,64.233,64.3011,12532.0
2024-07-23 15:25:00,66.13,66.17,66.12,66.13,26528.0,64.3011,64.34,64.2914,64.3011,26528.0
2024-07-23 15:30:00,66.12,66.13,66.09,66.12,19371.0,64.2914,64.3011,64.2622,64.2914,19371.0
2024-07-23 15:35:00,66.12,66.12,66.03,66.03,23113.0,64.2914,64.2914,64.2039,64.2039,23113.0
2024-07-23 15:40:00,66.03,66.05,65.97,65.98,21372.0,64.2039,64.2233,64.1455,64.1553,21372.0
2024-07-23 15:45:00,65.98,66.07,65.97,66.07,16033.0,64.1553,64.2428,64.1455,64.2428,16033.0
2024-07-23 15:50:00,66.07,66.13,65.97,66.0,53905.0,64.2428,64.3011,64.1455,64.1747,53905.0
2024-07-23 15:55:00,65.99,66.06,65.98,66.01,291798.0,64.165,64.233,64.1553,64.1844,291798.0
2024-07-24 09:30:00,66.08,66.1,65.76,65.86,112716.0,64.2525,64.2719,63.9413,64.0386,112716.0
2024-07-24 09:35:00,65.91,65.99,65.78,65.95,20210.0,64.0872,64.165,63.9608,64.1261,20210.0
2024-07-24 09:40:00,65.96,66.22,65.9,66.13,30145.0,64.1358,64.3886,64.0775,64.3011,30145.0
2024-07-24 09:45:00,66.14,66.19,65.82,65.84,50685.0,64.3108,64.3594,63.9997,64.0191,50685.0
2024-07-24 09:50:00,65.83,65.88,65.73,65.77,32299.0,64.0094,64.058,63.9122,63.9511,32299.0
2024-07-24 09:55:00,65.75,65.8,65.65,65.8,24569.0,63.9316,63.9802,63.8344,63.9802,24569.0
2024-07-24 10:00:00,65.77,65.77,65.6,65.61,38258.0,63.9511,63.9511,63.7858,63.7955,38258.0
2024-07-24 10:05:00,65.62,65.7,65.62,65.65,24249.0,63.8052,63.883,63.8052,63.8344,24249.0
2024-07-24 10:10:00,65.66,65.74,65.63,65.7,25536.0,63.8441,63.9219,63.8149,63.883,25536.0
2024-07-24 10:15:00,65.69,65.7,65.49,65.5,107172.0,63.8733,63.883,63.6788,63.6885,107172.0
2024-07-24 10:20:00,65.51,65.57,65.46,65.48,27385.0,63.6983,63.7566,63.6496,63.6691,27385.0
2024-07-24 10:25:00,65.48,65.49,65.42,65.48,34394.0,63.6691,63.6788,63.6107,63.6691,34394.0
2024-07-24 10:30:00,65.48,65.5,65.37,65.39,18567.0,63.6691,63.6885,63.5621,63.5816,18567.0
2024-07-24 10:35:00,65.38,65.44,65.37,65.42,32706.0,63.5719,63.6302,63.5621,63.6107,32706.0
2024-07-24 10:40:00,65.42,65.56,65.41,65.53,51698.0,63.6107,63.7469,63.601,63.7177,51698.0
2024-07-24 10:45:00,65.53,65.74,65.53,65.65,45719.0,63.7177,63.9219,63.7177,63.8344,45719.0
2024-07-24 10:50:00,65.65,65.78,65.62,65.72,15548.0,63.8344,63.9608,63.8052,63.9024,15548.0
2024-07-24 10:55:00,65.72,65.72,65.56,65.62,21489.0,63.9024,63.9024,63.7469,63.8052,21489.0
2024-07-24 11:00:00,65.63,65.64,65.57,65.63,19925.0,63.8149,63.8247,63.7566,63.8149,19925.0
2024-07-24 11:05:00,65.62,65.7,65.61,65.67,25535.0,63.8052,63.883,63.7955,63.8538,25535.0
2024-07-24 11:10:00,65.69,65.79,65.68,65.78,15373.0,63.8733,63.9705,63.8636,63.9608,15373.0
2024-07-24 11:15:00,65.78,65.85,65.77,65.8,22368.0,63.9608,64.0289,63.9511,63.9802,22368.0
2024-07-24 11:20:00,65.8,65.94,65.8,65.92,17053.0,63.9802,64.1164,63.9802,64.0969,17053.0
2024-07-24 11:25:00,65.93,65.93,65.86,65.89,15628.0,64.1066,64.1066,64.0386,64.0677,15628.0
2024-07-24 11:30:00,65.88,65.94,65.88,65.89,16288.0,64.058,64.1164,64.058,64.0677,16288.0
2024-07-24 11:35:00,65.89,65.99,65.87,65.99,25944.0,64.0677,64.165,64.0483,64.165,25944.0
2024-07-24 11:40:00,65.98,66.12,65.98,66.1,18463.0,64.1553,64.2914,64.1553,64.2719,18463.0
2024-07-24 11:45:00,66.1,66.2,66.1,66.18,20929.0,64.2719,64.3692,64.2719,64.3497,20929.0
2024-07-24 11:50:00,66.18,66.23,66.12,66.14,17619.0,64.3497,64.3983,64.2914,64.3108,17619.0
2024-07-24 11:55:00,66.13,66.3,66.13,66.3,27824.0,64.3011,64.4664,64.3011,64.4664,27824.0
2024-07-24 12:00:00,66.3,66.43,66.29,66.38,30897.0,64.4664,64.5928,64.4567,64.5442,30897.0
2024-07-24 12:05:00,66.38,66.42,66.31,66.38,68905.0,64.5442,64.5831,64.4761,64.5442,68905.0
2024-07-24 12:10:00,66.38,66.41,66.34,66.4,24564.0,64.5442,64.5734,64.5053,64.5636,24564.0
2024-07-24 12:15:00,66.41,66.46,66.37,66.42,51082.0,64.5734,64.622,64.5345,64.5831,51082.0
2024-07-24 12:20:00,66.43,66.49,66.41,66.44,22860.0,64.5928,64.6512,64.5734,64.6025,22860.0
2024-07-24 12:25:00,66.45,66.49,66.4,66.46,22663.0,64.6123,64.6512,64.5636,64.622,22663.0
2024-07-24 12:30:00,66.46,66.49,66.4,66.4,45667.0,64.622,64.6512,64.5636,64.5636,45667.0
2024-07-24 12:35:00,66.41,66.52,66.37,66.52,22723.0,64.5734,64.6803,64.5345,64.6803,22723.0
2024-07-24 12:40:00,66.53,66.54,66.42,66.47,23371.0,64.69,64.6998,64.5831,64.6317,23371.0
2024-07-24 12:45:00,66.47,66.49,66.42,66.44,19975.0,64.6317,64.6512,64.5831,64.6025,19975.0
2024-07-24 12:50:00,66.43,66.45,66.39,66.43,16955.0,64.5928,64.6123,64.5539,64.5928,16955.0
2024-07-24 12:55:00,66.43,66.54,66.42,66.52,29275.0,64.5928,64.6998,64.5831,64.6803,29275.0
2024-07-24 13:00:00,66.51,66.55,66.47,66.52,23936.0,64.6706,64.7095,64.6317,64.6803,23936.0
2024-07-24 13:05:00,66.53,66.58,66.47,66.49,49980.0,64.69,64.7387,64.6317,64.6512,49980.0
2024-07-24 13:10:00,66.49,66.5,66.4,66.41,22066.0,64.6512,64.6609,64.5636,64.5734,22066.0
2024-07-24 13:15:00,66.43,66.46,66.41,66.45,12537.0,64.5928,64.622,64.5734,64.6123,12537.0
2024-07-24 13:20:00,66.45,66.51,66.42,66.51,8783.0,64.6123,64.6706,64.5831,64.6706,8783.0
2024-07-24 13:25:00,66.51,66.51,66.44,66.45,14642.0,64.6706,64.6706,64.6025,64.6123,14642.0
2024-07-24 13:30:00,66.45,66.47,66.43,66.46,8439.0,64.6123,64.6317,64.5928,64.622,8439.0
2024-07-24 13:35:00,66.47,66.48,66.43,66.43,15152.0,64.6317,64.6414,64.5928,64.5928,15152.0
2024-07-24 13:40:00,66.43,66.46,66.4,66.42,9752.0,64.5928,64.622,64.5636,64.5831,9752.0
2024-07-24 13:45:00,66.42,66.42,66.38,66.39,8269.0,64.5831,64.5831,64.5442,64.5539,8269.0
2024-07-24 13:50:00,66.39,66.4,66.36,66.4,9938.0,64.5539,64.5636,64.5247,64.5636,9938.0
2024-07-24 13:55:00,66.41,66.43,66.38,66.41,16720.0,64.5734,64.5928,64.5442,64.5734,16720.0
2024-07-24 14:00:00,66.41,66.52,66.4,66.49,28007.0,64.5734,64.6803,64.5636,64.6512,28007.0
2024-07-24 14:05:00,66.49,66.57,66.48,66.56,22179.0,64.6512,64.7289,64.6414,64.7192,22179.0
2024-07-24 14:10:00,66.56,66.58,66.5,66.52,24276.0,64.7192,64.7387,64.6609,64.6803,24276.0
2024-07-24 14:15:00,66.52,66.56,66.51,66.53,16976.0,64.6803,64.7192,64.6706,64.69,16976.0
2024-07-24 14:20:00,66.53,66.61,66.52,66.59,24131.0,64.69,64.7678,64.6803,64.7484,24131.0
2024-07-24 14:25:00,66.59,66.65,66.54,66.65,42615.0,64.7484,64.8067,64.6998,64.8067,42615.0
2024-07-24 14:30:00,66.65,66.65,66.6,66.62,28229.0,64.8067,64.8067,64.7581,64.7776,28229.0
2024-07-24 14:35:00,66.63,66.63,66.5,66.53,31027.0,64.7873,64.7873,64.6609,64.69,31027.0
2024-07-24 14:40:00,66.53,66.56,66.51,66.53,23165.0,64.69,64.7192,64.6706,64.69,23165.0
2024-07-24 14:45:00,66.53,66.61,66.53,66.6,26836.0,64.69,64.7678,64.69,64.7581,26836.0
2024-07-24 14:50:00,66.59,66.6,66.51,66.54,19254.0,64.7484,64.7581,64.6706,64.6998,19254.0
2024-07-24 14:55:00,66.54,66.56,66.51,66.54,22815.0,64.6998,64.7192,64.6706,64.6998,22815.0
2024-07-24 15:00:00,66.53,66.55,66.47,66.48,48282.0,64.69,64.7095,64.6317,64.6414,48282.0
2024-07-24 15:05:00,66.48,66.5,66.36,66.4,47932.0,64.6414,64.6609,64.5247,64.5636,47932.0
2024-07-24 15:10:00,66.39,66.39,66.32,66.34,35070.0,64.5539,64.5539,64.4859,64.5053,35070.0
2024-07-24 15:15:00,66.34,66.35,66.28,66.33,48546.0,64.5053,64.515,64.447,64.4956,48546.0
2024-07-24 15:20:00,66.33,66.43,66.3,66.43,55490.0,64.4956,64.5928,64.4664,64.5928,55490.0
2024-07-24 15:25:00,66.42,66.49,66.4,66.47,43778.0,64.5831,64.6512,64.5636,64.6317,43778.0
2024-07-24 15:30:00,66.46,66.48,66.43,66.45,43678.0,64.622,64.6414,64.5928,64.6123,43678.0
2024-07-24 15:35:00,66.46,66.47,66.39,66.4,49612.0,64.622,64.6317,64.5539,64.5636,49612.0
2024-07-24 15:40:00,66.41,66.43,66.31,66.36,54695.0,64.5734,64.5928,64.4761,64.5247,54695.0
2024-07-24 15:45:00,66.36,66.48,66.33,66.47,70502.0,64.5247,64.6414,64.4956,64.6317,70502.0
2024-07-24 15:50:00,66.48,66.55,66.35,66.36,151466.0,64.6414,64.7095,64.515,64.5247,151466.0
2024-07-24 15:55:00,66.35,66.45,66.3,66.41,394345.0,64.515,64.6123,64.4664,64.5734,394345.0
2024-07-25 09:30:00,66.76,66.83,66.52,66.69,181784.0,64.9137,64.9817,64.6803,64.8456,181784.0
2024-07-25 09:35:00,66.69,66.7,66.48,66.63,36957.0,64.8456,64.8553,64.6414,64.7873,36957.0
2024-07-25 09:40:00,66.65,66.82,66.49,66.81,53603.0,64.8067,64.972,64.6512,64.9623,53603.0
2024-07-25 09:45:00,66.77,66.89,66.73,66.76,111923.0,64.9234,65.0401,64.8845,64.9137,111923.0
2024-07-25 09:50:00,66.75,66.88,66.63,66.84,42866.0,64.904,65.0304,64.7873,64.9915,42866.0
2024-07-25 09:55:00,66.84,67.05,66.8,66.99,43750.0,64.9915,65.1957,64.9526,65.1373,43750.0
2024-07-25 10:00:00,66.99,67.14,66.93,67.14,79637.0,65.1373,65.2832,65.079,65.2832,79637.0
2024-07-25 10:05:00,67.15,67.52,67.14,67.4,136543.0,65.2929,65.6527,65.2832,65.536,136543.0
2024-07-25 10:10:00,67.39,67.69,67.38,67.67,91991.0,65.5263,65.818,65.5165,65.7985,91991.0
2024-07-25 10:15:00,67.69,67.73,67.61,67.63,65619.0,65.818,65.8569,65.7402,65.7596,65619.0
2024-07-25 10:20:00,67.63,67.63,67.37,67.38,76696.0,65.7596,65.7596,65.5068,65.5165,76696.0
2024-07-25 10:25:00,67.37,67.37,67.17,67.17,67891.0,65.5068,65.5068,65.3123,65.3123,67891.0
2024-07-25 10:30:00,67.17,67.26,67.04,67.15,48337.0,65.3123,65.3999,65.1859,65.2929,48337.0
2024-07-25 10:35:00,67.14,67.29,67.13,67.16,49816.0,65.2832,65.429,65.2735,65.3026,49816.0
2024-07-25 10:40:00,67.17,67.22,67.0,67.0,43960.0,65.3123,65.361,65.147,65.147,43960.0
2024-07-25 10:45:00,67.0,67.01,66.83,66.83,38687.0,65.147,65.1568,64.9817,64.9817,38687.0
2024-07-25 10:50:00,66.83,66.89,66.71,66.72,36695.0,64.9817,65.0401,64.8651,64.8748,36695.0
2024-07-25 10:55:00,66.74,66.82,66.72,66.73,34877.0,64.8942,64.972,64.8748,64.8845,34877.0
2024-07-25 11:00:00,66.73,66.86,66.63,66.84,66087.0,64.8845,65.0109,64.7873,64.9915,66087.0
2024-07-25 11:05:00,66.83,66.87,66.71,66.73,29767.0,64.9817,65.0206,64.8651,64.8845,29767.0
2024-07-25 11:10:00,66.74,66.74,66.55,66.57,26958.0,64.8942,64.8942,64.7095,64.7289,26958.0
2024-07-25 11:15:00,66.57,66.66,66.57,66.63,26001.0,64.7289,64.8165,64.7289,64.7873,26001.0
2024-07-25 11:20:00,66.63,66.71,66.62,66.69,30141.0,64.7873,64.8651,64.7776,64.8456,30141.0
2024-07-25 11:25:00,66.68,66.7,66.56,66.56,32264.0,64.8359,64.8553,64.7192,64.7192,32264.0
2024-07-25 11:30:00,66.55,66.56,66.48,66.55,22759.0,64.7095,64.7192,64.6414,64.7095,22759.0
2024-07-25 11:35:00,66.55,66.59,66.53,66.56,18468.0,64.7095,64.7484,64.69,64.7192,18468.0
2024-07-25 11:40:00,66.55,66.66,66.52,66.62,57245.0,64.7095,64.8165,64.6803,64.7776,57245.0
2024-07-25 11:45:00,66.62,66.71,66.59,66.59,39361.0,64.7776,64.8651,64.7484,64.7484,39361.0
2024-07-25 11:50:00,66.59,66.69,66.54,66.54,37958.0,64.7484,64.8456,64.6998,64.6998,37958.0
2024-07-25 11:55:00,66.53,66.59,66.49,66.52,31704.0,64.69,64.7484,64.6512,64.6803,31704.0
2024-07-25 12:00:00,66.52,66.56,66.47,66.53,17679.0,64.6803,64.7192,64.6317,64.69,17679.0
2024-07-25 12:05:00,66.54,66.65,66.53,66.59,40206.0,64.6998,64.8067,64.69,64.7484,40206.0
2024-07-25 12:10:00,66.59,66.68,66.58,66.68,21521.0,64.7484,64.8359,64.7387,64.8359,21521.0
2024-07-25 12:15:00,66.69,66.76,66.68,66.71,25076.0,64.8456,64.9137,64.8359,64.8651,25076.0
2024-07-25 12:20:00,66.71,66.81,66.67,66.81,42374.0,64.8651,64.9623,64.8262,64.9623,42374.0
2024-07-25 12:25:00,66.8,66.81,66.67,66.7,26794.0,64.9526,64.9623,64.8262,64.8553,26794.0
2024-07-25 12:30:00,66.7,66.76,66.68,66.69,27973.0,64.8553,64.9137,64.8359,64.8456,27973.0
2024-07-25 12:35:00,66.68,66.69,66.59,66.67,41193.0,64.8359,64.8456,64.7484,64.8262,41193.0
2024-07-25 12:40:00,66.68,66.72,66.61,66.63,23573.0,64.8359,64.8748,64.7678,64.7873,23573.0
2024-07-25 12:45:00,66.62,66.63,66.51,66.52,21752.0,64.7776,64.7873,64.6706,64.6803,21752.0
2024-07-25 12:50:00,66.53,66.58,66.49,66.58,27623.0,64.69,64.7387,64.6512,64.7387,27623.0
2024-07-25 12:55:00,66.58,66.61,66.57,66.58,25072.0,64.7387,64.7678,64.7289,64.7387,25072.0
2024-07-25 13:00:00,66.58,66.61,66.51,66.53,34701.0,64.7387,64.7678,64.6706,64.69,34701.0
2024-07-25 13:05:00,66.53,66.6,66.52,66.6,17134.0,64.69,64.7581,64.6803,64.7581,17134.0
2024-07-25 13:10:00,66.6,66.65,66.54,66.55,27002.0,64.7581,64.8067,64.6998,64.7095,27002.0
2024-07-25 13:15:00,66.55,66.55,66.51,66.53,17872.0,64.7095,64.7095,64.6706,64.69,17872.0
2024-07-25 13:20:00,66.54,66.62,66.5,66.6,30057.0,64.6998,64.7776,64.6609,64.7581,30057.0
2024-07-25 13:25:00,66.61,66.62,66.58,66.6,21727.0,64.7678,64.7776,64.7387,64.7581,21727.0
2024-07-25 13:30:00,66.61,66.72,66.6,66.71,34265.0,64.7678,64.8748,64.7581,64.8651,34265.0
2024-07-25 13:35:00,66.7,66.75,66.66,66.66,64007.0,64.8553,64.904,64.8165,64.8165,64007.0
2024-07-25 13:40:00,66.65,66.69,66.59,66.59,22542.0,64.8067,64.8456,64.7484,64.7484,22542.0
2024-07-25 13:45:00,66.59,66.6,66.52,66.53,23868.0,64.7484,64.7581,64.6803,64.69,23868.0
2024-07-25 13:50:00,66.53,66.54,66.41,66.42,15505.0,64.69,64.6998,64.5734,64.5831,15505.0
2024-07-25 13:55:00,66.42,66.42,66.31,66.31,30330.0,64.5831,64.5831,64.4761,64.4761,30330.0
2024-07-25 14:00:00,66.31,66.35,66.28,66.31,24332.0,64.4761,64.515,64.447,64.4761,24332.0
2024-07-25 14:05:00,66.3,66.41,66.3,66.39,29951.0,64.4664,64.5734,64.4664,64.5539,29951.0
2024-07-25 14:10:00,66.39,66.44,66.34,66.37,34968.0,64.5539,64.6025,64.5053,64.5345,34968.0
2024-07-25 14:15:00,66.37,66.41,66.36,66.41,32351.0,64.5345,64.5734,64.5247,64.5734,32351.0
2024-07-25 14:20:00,66.41,66.53,66.4,66.49,33952.0,64.5734,64.69,64.5636,64.6512,33952.0
2024-07-25 14:25:00,66.48,66.49,66.39,66.42,32229.0,64.6414,64.6512,64.5539,64.5831,32229.0
2024-07-25 14:30:00,66.42,66.45,66.39,66.41,20557.0,64.5831,64.6123,64.5539,64.5734,20557.0
2024-07-25 14:35:00,66.41,66.46,66.4,66.45,25610.0,64.5734,64.622,64.5636,64.6123,25610.0
2024-07-25 14:40:00,66.45,66.52,66.43,66.52,24378.0,64.6123,64.6803,64.5928,64.6803,24378.0
2024-07-25 14:45:00,66.51,66.51,66.43,66.51,20067.0,64.6706,64.6706,64.5928,64.6706,20067.0
2024-07-25 14:50:00,66.51,66.52,66.43,66.44,20392.0,64.6706,64.6803,64.5928,64.6025,20392.0
2024-07-25 14:55:00,66.44,66.44,66.38,66.41,39233.0,64.6025,64.6025,64.5442,64.5734,39233.0
2024-07-25 15:00:00,66.43,66.47,66.39,66.45,31947.0,64.5928,64.6317,64.5539,64.6123,31947.0
2024-07-25 15:05:00,66.44,66.45,66.37,66.42,28330.0,64.6025,64.6123,64.5345,64.5831,28330.0
2024-07-25 15:10:00,66.42,66.49,66.41,66.48,39808.0,64.5831,64.6512,64.5734,64.6414,39808.0
2024-07-25 15:15:00,66.48,66.57,66.48,66.56,33717.0,64.6414,64.7289,64.6414,64.7192,33717.0
2024-07-25 15:20:00,66.56,66.62,66.54,66.59,36029.0,64.7192,64.7776,64.6998,64.7484,36029.0
2024-07-25 15:25:00,66.59,66.69,66.58,66.65,39110.0,64.7484,64.8456,64.7387,64.8067,39110.0
2024-07-25 15:30:00,66.65,66.71,66.62,66.65,40947.0,64.8067,64.8651,64.7776,64.8067,40947.0
2024-07-25 15:35:00,66.65,66.7,66.6,66.67,49332.0,64.8067,64.8553,64.7581,64.8262,49332.0
2024-07-25 15:40:00,66.67,66.67,66.6,66.62,53698.0,64.8262,64.8262,64.7581,64.7776,53698.0
2024-07-25 15:45:00,66.62,66.7,66.57,66.66,71891.0,64.7776,64.8553,64.7289,64.8165,71891.0
2024-07-25 15:50:00,66.66,66.67,66.43,66.48,207242.0,64.8165,64.8262,64.5928,64.6414,207242.0
2024-07-25 15:55:00,66.47,66.54,66.35,66.38,564181.0,64.6317,64.6998,64.515,64.5442,564181.0
2024-07-26 09:30:00,66.0,66.42,65.91,66.41,190832.0,64.1747,64.5831,64.0872,64.5734,190832.0
2024-07-26 09:35:00,66.4,66.58,66.2,66.48,63667.0,64.5636,64.7387,64.3692,64.6414,63667.0
2024-07-26 09:40:00,66.49,66.57,66.4,66.45,32037.0,64.6512,64.7289,64.5636,64.6123,32037.0
2024-07-26 09:45:00,66.45,66.57,66.34,66.55,24722.0,64.6123,64.7289,64.5053,64.7095,24722.0
2024-07-26 09:50:00,66.56,66.57,66.37,66.42,34543.0,64.7192,64.7289,64.5345,64.5831,34543.0
2024-07-26 09:55:00,66.43,66.44,66.3,66.34,24292.0,64.5928,64.6025,64.4664,64.5053,24292.0
2024-07-26 10:00:00,66.32,66.41,66.23,66.4,66927.0,64.4859,64.5734,64.3983,64.5636,66927.0
2024-07-26 10:05:00,66.39,66.49,66.37,66.41,57060.0,64.5539,64.6512,64.5345,64.5734,57060.0
2024-07-26 10:10:00,66.41,66.47,66.33,66.42,35454.0,64.5734,64.6317,64.4956,64.5831,35454.0
2024-07-26 10:15:00,66.42,66.53,66.39,66.44,48098.0,64.5831,64.69,64.5539,64.6025,48098.0
2024-07-26 10:20:00,66.43,66.52,66.42,66.44,63878.0,64.5928,64.6803,64.5831,64.6025,63878.0
2024-07-26 10:25:00,66.45,66.58,66.41,66.49,65143.0,64.6123,64.7387,64.5734,64.6512,65143.0
2024-07-26 10:30:00,66.48,66.55,66.47,66.47,42990.0,64.6414,64.7095,64.6317,64.6317,42990.0
2024-07-26 10:35:00,66.47,66.5,66.27,66.34,138971.0,64.6317,64.6609,64.4372,64.5053,138971.0
2024-07-26 10:40:00,66.33,66.4,66.33,66.37,49409.0,64.4956,64.5636,64.4956,64.5345,49409.0
2024-07-26 10:45:00,66.37,66.45,66.37,66.42,40848.0,64.5345,64.6123,64.5345,64.5831,40848.0
2024-07-26 10:50:00,66.42,66.49,66.35,66.45,35014.0,64.5831,64.6512,64.515,64.6123,35014.0
2024-07-26 10:55:00,66.45,66.45,66.3,66.36,47502.0,64.6123,64.6123,64.4664,64.5247,47502.0
2024-07-26 11:00:00,66.37,66.53,66.37,66.42,40465.0,64.5345,64.69,64.5345,64.5831,40465.0
2024-07-26 11:05:00,66.42,66.43,66.3,66.34,102788.0,64.5831,64.5928,64.4664,64.5053,102788.0
2024-07-26 11:10:00,66.34,66.43,66.31,66.43,32162.0,64.5053,64.5928,64.4761,64.5928,32162.0
2024-07-26 11:15:00,66.43,66.51,66.4,66.43,34638.0,64.5928,64.6706,64.5636,64.5928,34638.0
2024-07-26 11:20:00,66.44,66.48,66.43,66.43,29430.0,64.6025,64.6414,64.5928,64.5928,29430.0
2024-07-26 11:25:00,66.42,66.49,66.39,66.47,34613.0,64.5831,64.6512,64.5539,64.6317,34613.0
2024-07-26 11:30:00,66.47,66.52,66.45,66.47,26981.0,64.6317,64.6803,64.6123,64.6317,26981.0
2024-07-26 11:35:00,66.47,66.52,66.44,66.5,24719.0,64.6317,64.6803,64.6025,64.6609,24719.0
2024-07-26 11:40:00,66.51,66.59,66.49,66.51,28968.0,64.6706,64.7484,64.6512,64.6706,28968.0
2024-07-26 11:45:00,66.52,66.58,66.5,66.58,20240.0,64.6803,64.7387,64.6609,64.7387,20240.0
2024-07-26 11:50:00,66.57,66.69,66.56,66.69,37689.0,64.7289,64.8456,64.7192,64.8456,37689.0
2024-07-26 11:55:00,66.69,66.8,66.68,66.76,32119.0,64.8456,64.9526,64.8359,64.9137,32119.0
2024-07-26 12:00:00,66.76,66.77,66.71,66.71,23454.0,64.9137,64.9234,64.8651,64.8651,23454.0
2024-07-26 12:05:00,66.69,66.74,66.67,66.69,18966.0,64.8456,64.8942,64.8262,64.8456,18966.0
2024-07-26 12:10:00,66.69,66.69,66.61,66.62,23601.0,64.8456,64.8456,64.7678,64.7776,23601.0
2024-07-26 12:15:00,66.61,66.62,66.53,66.55,18646.0,64.7678,64.7776,64.69,64.7095,18646.0
2024-07-26 12:20:00,66.54,66.57,66.48,66.53,21432.0,64.6998,64.7289,64.6414,64.69,21432.0
2024-07-26 12:25:00,66.53,66.55,66.5,66.52,23515.0,64.69,64.7095,64.6609,64.6803,23515.0
2024-07-26 12:30:00,66.53,66.55,66.45,66.5,22267.0,64.69,64.7095,64.6123,64.6609,22267.0
2024-07-26 12:35:00,66.5,66.54,66.48,66.5,23466.0,64.6609,64.6998,64.6414,64.6609,23466.0
2024-07-26 12:40:00,66.51,66.63,66.5,66.62,23154.0,64.6706,64.7873,64.6609,64.7776,23154.0
2024-07-26 12:45:00,66.62,66.62,66.55,66.56,19945.0,64.7776,64.7776,64.7095,64.7192,19945.0
2024-07-26 12:50:00,66.57,66.62,66.56,66.59,26994.0,64.7289,64.7776,64.7192,64.7484,26994.0
2024-07-26 12:55:00,66.59,66.63,66.56,66.61,33927.0,64.7484,64.7873,64.7192,64.7678,33927.0
2024-07-26 13:00:00,66.6,66.61,66.5,66.52,19001.0,64.7581,64.7678,64.6609,64.6803,19001.0
2024-07-26 13:05:00,66.52,66.52,66.46,66.49,22094.0,64.6803,64.6803,64.622,64.6512,22094.0
2024-07-26 13:10:00,66.5,66.51,66.46,66.47,18441.0,64.6609,64.6706,64.622,64.6317,18441.0
2024-07-26 13:15:00,66.47,66.47,66.43,66.44,23107.0,64.6317,64.6317,64.5928,64.6025,23107.0
2024-07-26 13:20:00,66.45,66.46,66.43,66.44,28338.0,64.6123,64.622,64.5928,64.6025,28338.0
2024-07-26 13:25:00,66.44,66.45,66.4,66.45,40354.0,64.6025,64.6123,64.5636,64.6123,40354.0
2024-07-26 13:30:00,66.44,66.45,66.37,66.38,28152.0,64.6025,64.6123,64.5345,64.5442,28152.0
2024-07-26 13:35:00,66.37,66.38,66.24,66.25,84201.0,64.5345,64.5442,64.4081,64.4178,84201.0
2024-07-26 13:40:00,66.25,66.29,66.21,66.23,30907.0,64.4178,64.4567,64.3789,64.3983,30907.0
2024-07-26 13:45:00,66.22,66.25,66.16,66.17,30078.0,64.3886,64.4178,64.3303,64.34,30078.0
2024-07-26 13:50:00,66.17,66.23,66.16,66.2,23105.0,64.34,64.3983,64.3303,64.3692,23105.0
2024-07-26 13:55:00,66.2,66.2,66.11,66.15,41830.0,64.3692,64.3692,64.2817,64.3206,41830.0
2024-07-26 14:00:00,66.15,66.2,66.14,66.17,38805.0,64.3206,64.3692,64.3108,64.34,38805.0
2024-07-26 14:05:00,66.17,66.26,66.14,66.24,34720.0,64.34,64.4275,64.3108,64.4081,34720.0
2024-07-26 14:10:00,66.24,66.3,66.22,66.3,26763.0,64.4081,64.4664,64.3886,64.4664,26763.0
2024-07-26 14:15:00,66.3,66.3,66.25,66.27,20769.0,64.4664,64.4664,64.4178,64.4372,20769.0
2024-07-26 14:20:00,66.27,66.3,66.21,66.3,20195.0,64.4372,64.4664,64.3789,64.4664,20195.0
2024-07-26 14:25:00,66.3,66.3,66.18,66.19,29645.0,64.4664,64.4664,64.3497,64.3594,29645.0
2024-07-26 14:30:00,66.19,66.2,66.12,66.16,38188.0,64.3594,64.3692,64.2914,64.3303,38188.0
2024-07-26 14:35:00,66.16,66.2,66.15,66.19,32150.0,64.3303,64.3692,64.3206,64.3594,32150.0
2024-07-26 14:40:00,66.2,66.21,66.12,66.16,26604.0,64.3692,64.3789,64.2914,64.3303,26604.0
2024-07-26 14:45:00,66.16,66.22,66.16,66.22,21519.0,64.3303,64.3886,64.3303,64.3886,21519.0
2024-07-26 14:50:00,66.22,66.22,66.16,66.17,27579.0,64.3886,64.3886,64.3303,64.34,27579.0
2024-07-26 14:55:00,66.17,66.22,66.17,66.2,28183.0,64.34,64.3886,64.34,64.3692,28183.0
2024-07-26 15:00:00,66.2,66.26,66.19,66.19,31342.0,64.3692,64.4275,64.3594,64.3594,31342.0
2024-07-26 15:05:00,66.19,66.25,66.18,66.25,28389.0,64.3594,64.4178,64.3497,64.4178,28389.0
2024-07-26 15:10:00,66.25,66.29,66.24,66.28,41385.0,64.4178,64.4567,64.4081,64.447,41385.0
2024-07-26 15:15:00,66.28,66.33,66.27,66.32,31802.0,64.447,64.4956,64.4372,64.4859,31802.0
2024-07-26 15:20:00,66.33,66.34,66.28,66.34,41990.0,64.4956,64.5053,64.447,64.5053,41990.0
2024-07-26 15:25:00,66.34,66.35,66.27,66.29,43342.0,64.5053,64.515,64.4372,64.4567,43342.0
2024-07-26 15:30:00,66.29,66.37,66.28,66.3,51787.0,64.4567,64.5345,64.447,64.4664,51787.0
2024-07-26 15:35:00,66.3,66.35,66.26,66.27,41949.0,64.4664,64.515,64.4275,64.4372,41949.0
2024-07-26 15:40:00,66.27,66.32,66.26,66.31,38749.0,64.4372,64.4859,64.4275,64.4761,38749.0
2024-07-26 15:45:00,66.31,66.33,66.29,66.32,56420.0,64.4761,64.4956,64.4567,64.4859,56420.0
2024-07-26 15:50:00,66.33,66.35,66.25,66.33,193237.0,64.4956,64.515,64.4178,64.4956,193237.0
2024-07-26 15:55:00,66.33,66.43,66.3,66.42,293834.0,64.4956,64.5928,64.4664,64.5831,293834.0
2024-07-29 09:30:00,66.21,66.41,66.08,66.39,144615.0,64.3789,64.5734,64.2525,64.5539,144615.0
2024-07-29 09:35:00,66.42,66.65,66.3,66.65,87220.0,64.5831,64.8067,64.4664,64.8067,87220.0
2024-07-29 09:40:00,66.62,66.64,66.49,66.62,42472.0,64.7776,64.797,64.6512,64.7776,42472.0
2024-07-29 09:45:00,66.61,66.64,66.51,66.59,34200.0,64.7678,64.797,64.6706,64.7484,34200.0
2024-07-29 09:50:00,66.57,66.57,66.36,66.45,17169.0,64.7289,64.7289,64.5247,64.6123,17169.0
2024-07-29 09:55:00,66.43,66.63,66.4,66.61,17425.0,64.5928,64.7873,64.5636,64.7678,17425.0
2024-07-29 10:00:00,66.61,66.8,66.59,66.8,99482.0,64.7678,64.9526,64.7484,64.9526,99482.0
2024-07-29 10:05:00,66.77,66.89,66.67,66.81,137245.0,64.9234,65.0401,64.8262,64.9623,137245.0
2024-07-29 10:10:00,66.8,66.94,66.75,66.85,41413.0,64.9526,65.0887,64.904,65.0012,41413.0
2024-07-29 10:15:00,66.86,66.89,66.58,66.6,42996.0,65.0109,65.0401,64.7387,64.7581,42996.0
2024-07-29 10:20:00,66.6,66.63,66.53,66.6,58608.0,64.7581,64.7873,64.69,64.7581,58608.0
2024-07-29 10:25:00,66.61,66.74,66.61,66.66,23644.0,64.7678,64.8942,64.7678,64.8165,23644.0
2024-07-29 10:30:00,66.66,66.66,66.47,66.47,29445.0,64.8165,64.8165,64.6317,64.6317,29445.0
2024-07-29 10:35:00,66.48,66.53,66.36,66.53,35141.0,64.6414,64.69,64.5247,64.69,35141.0
2024-07-29 10:40:00,66.53,66.57,66.5,66.53,40220.0,64.69,64.7289,64.6609,64.69,40220.0
2024-07-29 10:45:00,66.52,66.56,66.41,66.46,67970.0,64.6803,64.7192,64.5734,64.622,67970.0
2024-07-29 10:50:00,66.46,66.63,66.45,66.62,42299.0,64.622,64.7873,64.6123,64.7776,42299.0
2024-07-29 10:55:00,66.63,66.68,66.62,66.66,43652.0,64.7873,64.8359,64.7776,64.8165,43652.0
2024-07-29 11:00:00,66.67,66.77,66.62,66.65,32813.0,64.8262,64.9234,64.7776,64.8067,32813.0
2024-07-29 11:05:00,66.64,66.78,66.62,66.76,23891.0,64.797,64.9331,64.7776,64.9137,23891.0
2024-07-29 11:10:00,66.78,66.92,66.77,66.89,18254.0,64.9331,65.0693,64.9234,65.0401,18254.0
2024-07-29 11:15:00,66.9,66.95,66.85,66.95,20385.0,65.0498,65.0984,65.0012,65.0984,20385.0
2024-07-29 11:20:00,66.95,66.97,66.91,66.92,51348.0,65.0984,65.1179,65.0595,65.0693,51348.0
2024-07-29 11:25:00,66.92,66.92,66.8,66.83,30910.0,65.0693,65.0693,64.9526,64.9817,30910.0
2024-07-29 11:30:00,66.83,66.9,66.77,66.89,37154.0,64.9817,65.0498,64.9234,65.0401,37154.0
2024-07-29 11:35:00,66.9,66.9,66.81,66.88,25734.0,65.0498,65.0498,64.9623,65.0304,25734.0
2024-07-29 11:40:00,66.9,66.92,66.84,66.92,20983.0,65.0498,65.0693,64.9915,65.0693,20983.0
2024-07-29 11:45:00,66.92,66.97,66.83,66.95,42258.0,65.0693,65.1179,64.9817,65.0984,42258.0
2024-07-29 11:50:00,66.97,67.01,66.91,66.98,25847.0,65.1179,65.1568,65.0595,65.1276,25847.0
2024-07-29 11:55:00,66.97,67.17,66.97,67.17,47513.0,65.1179,65.3123,65.1179,65.3123,47513.0
2024-07-29 12:00:00,67.16,67.21,67.11,67.15,32633.0,65.3026,65.3512,65.254,65.2929,32633.0
2024-07-29 12:05:00,67.14,67.23,67.14,67.18,39085.0,65.2832,65.3707,65.2832,65.3221,39085.0
2024-07-29 12:10:00,67.17,67.27,67.16,67.27,19877.0,65.3123,65.4096,65.3026,65.4096,19877.0
2024-07-29 12:15:00,67.28,67.3,67.24,67.26,29249.0,65.4193,65.4388,65.3804,65.3999,29249.0
2024-07-29 12:20:00,67.25,67.25,67.19,67.25,17704.0,65.3901,65.3901,65.3318,65.3901,17704.0
2024-07-29 12:25:00,67.25,67.27,67.21,67.23,18213.0,65.3901,65.4096,65.3512,65.3707,18213.0
2024-07-29 12:30:00,67.23,67.27,67.23,67.26,17813.0,65.3707,65.4096,65.3707,65.3999,17813.0
2024-07-29 12:35:00,67.26,67.29,67.24,67.28,35386.0,65.3999,65.429,65.3804,65.4193,35386.0
2024-07-29 12:40:00,67.27,67.27,67.17,67.17,17402.0,65.4096,65.4096,65.3123,65.3123,17402.0
2024-07-29 12:45:00,67.17,67.19,67.14,67.18,16802.0,65.3123,65.3318,65.2832,65.3221,16802.0
2024-07-29 12:50:00,67.18,67.19,67.15,67.19,10960.0,65.3221,65.3318,65.2929,65.3318,10960.0
2024-07-29 12:55:00,67.19,67.22,67.17,67.21,17619.0,65.3318,65.361,65.3123,65.3512,17619.0
2024-07-29 13:00:00,67.2,67.22,67.17,67.22,20857.0,65.3415,65.361,65.3123,65.361,20857.0
2024-07-29 13:05:00,67.22,67.22,67.15,67.18,73687.0,65.361,65.361,65.2929,65.3221,73687.0
2024-07-29 13:10:00,67.17,67.26,67.16,67.21,38305.0,65.3123,65.3999,65.3026,65.3512,38305.0
2024-07-29 13:15:00,67.23,67.31,67.23,67.25,24460.0,65.3707,65.4485,65.3707,65.3901,24460.0
2024-07-29 13:20:00,67.26,67.28,67.19,67.2,21773.0,65.3999,65.4193,65.3318,65.3415,21773.0
2024-07-29 13:25:00,67.2,67.23,67.17,67.22,36222.0,65.3415,65.3707,65.3123,65.361,36222.0
2024-07-29 13:30:00,67.22,67.22,67.0,67.01,37354.0,65.361,65.361,65.147,65.1568,37354.0
2024-07-29 13:35:00,67.02,67.03,66.94,67.03,24711.0,65.1665,65.1762,65.0887,65.1762,24711.0
2024-07-29 13:40:00,67.02,67.03,66.98,67.01,23416.0,65.1665,65.1762,65.1276,65.1568,23416.0
2024-07-29 13:45:00,67.01,67.05,67.0,67.01,15886.0,65.1568,65.1957,65.147,65.1568,15886.0
2024-07-29 13:50:00,67.01,67.06,66.98,67.03,61194.0,65.1568,65.2054,65.1276,65.1762,61194.0
2024-07-29 13:55:00,67.03,67.1,67.02,67.1,25993.0,65.1762,65.2443,65.1665,65.2443,25993.0
2024-07-29 14:00:00,67.1,67.21,67.09,67.2,49745.0,65.2443,65.3512,65.2346,65.3415,49745.0
2024-07-29 14:05:00,67.2,67.26,67.19,67.21,31619.0,65.3415,65.3999,65.3318,65.3512,31619.0
2024-07-29 14:10:00,67.21,67.22,67.15,67.17,30361.0,65.3512,65.361,65.2929,65.3123,30361.0
2024-07-29 14:15:00,67.16,67.23,67.11,67.23,25437.0,65.3026,65.3707,65.254,65.3707,25437.0
2024-07-29 14:20:00,67.23,67.27,67.16,67.17,73031.0,65.3707,65.4096,65.3026,65.3123,73031.0
2024-07-29 14:25:00,67.18,67.24,67.16,67.23,22796.0,65.3221,65.3804,65.3026,65.3707,22796.0
2024-07-29 14:30:00,67.23,67.34,67.22,67.33,36585.0,65.3707,65.4776,65.361,65.4679,36585.0
2024-07-29 14:35:00,67.33,67.44,67.33,67.41,41638.0,65.4679,65.5749,65.4679,65.5457,41638.0
2024-07-29 14:40:00,67.41,67.47,67.39,67.45,31420.0,65.5457,65.604,65.5263,65.5846,31420.0
2024-07-29 14:45:00,67.45,67.49,67.43,67.46,44389.0,65.5846,65.6235,65.5652,65.5943,44389.0
2024-07-29 14:50:00,67.47,67.5,67.41,67.44,68159.0,65.604,65.6332,65.5457,65.5749,68159.0
2024-07-29 14:55:00,67.44,67.48,67.38,67.42,207062.0,65.5749,65.6138,65.5165,65.5554,207062.0
2024-07-29 15:00:00,67.42,67.46,67.36,67.38,49186.0,65.5554,65.5943,65.4971,65.5165,49186.0
2024-07-29 15:05:00,67.39,67.39,67.33,67.36,45597.0,65.5263,65.5263,65.4679,65.4971,45597.0
2024-07-29 15:10:00,67.36,67.36,67.33,67.35,44618.0,65.4971,65.4971,65.4679,65.4874,44618.0
2024-07-29 15:15:00,67.35,67.4,67.33,67.36,62549.0,65.4874,65.536,65.4679,65.4971,62549.0
2024-07-29 15:20:00,67.36,67.38,67.33,67.37,41296.0,65.4971,65.5165,65.4679,65.5068,41296.0
2024-07-29 15:25:00,67.36,67.36,67.25,67.27,46201.0,65.4971,65.4971,65.3901,65.4096,46201.0
2024-07-29 15:30:00,67.27,67.28,67.21,67.26,56343.0,65.4096,65.4193,65.3512,65.3999,56343.0
2024-07-29 15:35:00,67.26,67.28,67.23,67.28,43043.0,65.3999,65.4193,65.3707,65.4193,43043.0
2024-07-29 15:40:00,67.28,67.29,67.23,67.28,49396.0,65.4193,65.429,65.3707,65.4193,49396.0
2024-07-29 15:45:00,67.28,67.32,67.27,67.3,63815.0,65.4193,65.4582,65.4096,65.4388,63815.0
2024-07-29 15:50:00,67.3,67.33,67.05,67.12,138072.0,65.4388,65.4679,65.1957,65.2637,138072.0
2024-07-29 15:55:00,67.13,67.14,67.02,67.1,256571.0,65.2735,65.2832,65.1665,65.2443,256571.0
2024-07-30 09:30:00,66.8,66.87,66.29,66.64,181267.0,64.9526,65.0206,64.4567,64.797,181267.0
2024-07-30 09:35:00,66.67,66.76,66.29,66.75,39581.0,64.8262,64.9137,64.4567,64.904,39581.0
2024-07-30 09:40:00,66.71,66.85,66.6,66.85,86326.0,64.8651,65.0012,64.7581,65.0012,86326.0
2024-07-30 09:45:00,66.9,66.96,66.71,66.94,54241.0,65.0498,65.1082,64.8651,65.0887,54241.0
2024-07-30 09:50:00,66.92,66.98,66.78,66.95,72649.0,65.0693,65.1276,64.9331,65.0984,72649.0
2024-07-30 09:55:00,66.96,67.07,66.85,67.0,138890.0,65.1082,65.2151,65.0012,65.147,138890.0
2024-07-30 10:00:00,66.99,67.02,66.9,66.9,51761.0,65.1373,65.1665,65.0498,65.0498,51761.0
2024-07-30 10:05:00,66.9,66.93,66.78,66.83,49925.0,65.0498,65.079,64.9331,64.9817,49925.0
2024-07-30 10:10:00,66.83,66.89,66.8,66.84,34894.0,64.9817,65.0401,64.9526,64.9915,34894.0
2024-07-30 10:15:00,66.84,66.84,66.7,66.76,31880.0,64.9915,64.9915,64.8553,64.9137,31880.0
2024-07-30 10:20:00,66.74,66.85,66.71,66.85,41039.0,64.8942,65.0012,64.8651,65.0012,41039.0
2024-07-30 10:25:00,66.85,67.02,66.84,66.94,39395.0,65.0012,65.1665,64.9915,65.0887,39395.0
2024-07-30 10:30:00,66.94,66.98,66.85,66.95,28267.0,65.0887,65.1276,65.0012,65.0984,28267.0
2024-07-30 10:35:00,66.94,66.98,66.9,66.97,31697.0,65.0887,65.1276,65.0498,65.1179,31697.0
2024-07-30 10:40:00,66.95,66.95,66.83,66.85,23161.0,65.0984,65.0984,64.9817,65.0012,23161.0
2024-07-30 10:45:00,66.86,66.95,66.83,66.95,26631.0,65.0109,65.0984,64.9817,65.0984,26631.0
2024-07-30 10:50:00,66.94,67.02,66.92,66.96,48234.0,65.0887,65.1665,65.0693,65.1082,48234.0
2024-07-30 10:55:00,66.96,67.02,66.93,66.98,94064.0,65.1082,65.1665,65.079,65.1276,94064.0
2024-07-30 11:00:00,66.98,67.03,66.94,67.02,36519.0,65.1276,65.1762,65.0887,65.1665,36519.0
2024-07-30 11:05:00,67.02,67.06,66.97,67.03,28357.0,65.1665,65.2054,65.1179,65.1762,28357.0
2024-07-30 11:10:00,67.03,67.08,66.95,66.98,41203.0,65.1762,65.2248,65.0984,65.1276,41203.0
2024-07-30 11:15:00,66.98,67.01,66.94,66.94,28290.0,65.1276,65.1568,65.0887,65.0887,28290.0
2024-07-30 11:20:00,66.96,66.97,66.9,66.92,18889.0,65.1082,65.1179,65.0498,65.0693,18889.0
2024-07-30 11:25:00,66.93,66.99,66.93,66.95,32653.0,65.079,65.1373,65.079,65.0984,32653.0
2024-07-30 11:30:00,66.96,67.0,66.94,66.98,26064.0,65.1082,65.147,65.0887,65.1276,26064.0
2024-07-30 11:35:00,66.98,67.06,66.97,67.0,92557.0,65.1276,65.2054,65.1179,65.147,92557.0
2024-07-30 11:40:00,67.01,67.04,66.93,66.93,107021.0,65.1568,65.1859,65.079,65.079,107021.0
2024-07-30 11:45:00,66.93,67.01,66.91,67.0,20028.0,65.079,65.1568,65.0595,65.147,20028.0
2024-07-30 11:50:00,67.0,67.07,66.98,67.03,50624.0,65.147,65.2151,65.1276,65.1762,50624.0
2024-07-30 11:55:00,67.04,67.14,67.03,67.1,33778.0,65.1859,65.2832,65.1762,65.2443,33778.0
2024-07-30 12:00:00,67.1,67.16,67.03,67.05,43602.0,65.2443,65.3026,65.1762,65.1957,43602.0
2024-07-30 12:05:00,67.05,67.08,66.97,66.97,30040.0,65.1957,65.2248,65.1179,65.1179,30040.0
2024-07-30 12:10:00,66.97,67.0,66.95,66.97,24230.0,65.1179,65.147,65.0984,65.1179,24230.0
2024-07-30 12:15:00,66.98,67.0,66.95,66.97,23132.0,65.1276,65.147,65.0984,65.1179,23132.0
2024-07-30 12:20:00,66.98,67.01,66.96,66.99,30247.0,65.1276,65.1568,65.1082,65.1373,30247.0
2024-07-30 12:25:00,66.98,67.01,66.98,67.0,70920.0,65.1276,65.1568,65.1276,65.147,70920.0
2024-07-30 12:30:00,67.0,67.05,66.98,67.01,91594.0,65.147,65.1957,65.1276,65.1568,91594.0
2024-07-30 12:35:00,67.01,67.1,67.0,67.04,38678.0,65.1568,65.2443,65.147,65.1859,38678.0
2024-07-30 12:40:00,67.04,67.07,67.01,67.02,41770.0,65.1859,65.2151,65.1568,65.1665,41770.0
2024-07-30 12:45:00,67.02,67.07,67.0,67.07,36184.0,65.1665,65.2151,65.147,65.2151,36184.0
2024-07-30 12:50:00,67.08,67.23,67.07,67.21,38724.0,65.2248,65.3707,65.2151,65.3512,38724.0
2024-07-30 12:55:00,67.22,67.25,67.16,67.18,44249.0,65.361,65.3901,65.3026,65.3221,44249.0
2024-07-30 13:00:00,67.19,67.26,67.16,67.25,46209.0,65.3318,65.3999,65.3026,65.3901,46209.0
2024-07-30 13:05:00,67.25,67.25,67.05,67.06,24556.0,65.3901,65.3901,65.1957,65.2054,24556.0
2024-07-30 13:10:00,67.06,67.07,66.99,67.03,28611.0,65.2054,65.2151,65.1373,65.1762,28611.0
2024-07-30 13:15:00,67.03,67.04,66.98,67.02,48639.0,65.1762,65.1859,65.1276,65.1665,48639.0
2024-07-30 13:20:00,67.02,67.05,66.98,67.02,49802.0,65.1665,65.1957,65.1276,65.1665,49802.0
2024-07-30 13:25:00,67.01,67.04,66.97,67.01,32158.0,65.1568,65.1859,65.1179,65.1568,32158.0
2024-07-30 13:30:00,67.02,67.02,66.94,66.98,24689.0,65.1665,65.1665,65.0887,65.1276,24689.0
2024-07-30 13:35:00,66.99,67.04,66.98,67.0,24152.0,65.1373,65.1859,65.1276,65.147,24152.0
2024-07-30 13:40:00,67.0,67.0,66.95,66.97,20243.0,65.147,65.147,65.0984,65.1179,20243.0
2024-07-30 13:45:00,66.98,67.03,66.97,66.98,26979.0,65.1276,65.1762,65.1179,65.1276,26979.0
2024-07-30 13:50:00,66.98,67.03,66.97,67.02,44942.0,65.1276,65.1762,65.1179,65.1665,44942.0
2024-07-30 13:55:00,67.01,67.04,67.0,67.01,51171.0,65.1568,65.1859,65.147,65.1568,51171.0
2024-07-30 14:00:00,67.0,67.06,66.99,67.06,39690.0,65.147,65.2054,65.1373,65.2054,39690.0
2024-07-30 14:05:00,67.06,67.09,67.05,67.08,33518.0,65.2054,65.2346,65.1957,65.2248,33518.0
2024-07-30 14:10:00,67.08,67.11,67.04,67.09,27757.0,65.2248,65.254,65.1859,65.2346,27757.0
2024-07-30 14:15:00,67.09,67.13,66.99,67.0,115037.0,65.2346,65.2735,65.1373,65.147,115037.0
2024-07-30 14:20:00,67.01,67.03,66.98,67.02,78277.0,65.1568,65.1762,65.1276,65.1665,78277.0
2024-07-30 14:25:00,67.02,67.03,66.99,67.0,46262.0,65.1665,65.1762,65.1373,65.147,46262.0
2024-07-30 14:30:00,67.0,67.08,66.99,67.05,27382.0,65.147,65.2248,65.1373,65.1957,27382.0
2024-07-30 14:35:00,67.05,67.06,67.0,67.01,27478.0,65.1957,65.2054,65.147,65.1568,27478.0
2024-07-30 14:40:00,67.0,67.06,66.99,67.03,33049.0,65.147,65.2054,65.1373,65.1762,33049.0
2024-07-30 14:45:00,67.03,67.07,66.99,67.06,29676.0,65.1762,65.2151,65.1373,65.2054,29676.0
2024-07-30 14:50:00,67.06,67.1,67.01,67.09,26562.0,65.2054,65.2443,65.1568,65.2346,26562.0
2024-07-30 14:55:00,67.09,67.09,67.04,67.06,45602.0,65.2346,65.2346,65.1859,65.2054,45602.0
2024-07-30 15:00:00,67.05,67.06,67.0,67.05,35144.0,65.1957,65.2054,65.147,65.1957,35144.0
2024-07-30 15:05:00,67.05,67.08,67.03,67.06,54069.0,65.1957,65.2248,65.1762,65.2054,54069.0
2024-07-30 15:10:00,67.06,67.07,67.03,67.06,61527.0,65.2054,65.2151,65.1762,65.2054,61527.0
2024-07-30 15:15:00,67.06,67.11,67.02,67.1,57456.0,65.2054,65.254,65.1665,65.2443,57456.0
2024-07-30 15:20:00,67.09,67.12,67.02,67.05,60989.0,65.2346,65.2637,65.1665,65.1957,60989.0
2024-07-30 15:25:00,67.05,67.06,67.04,67.05,71166.0,65.1957,65.2054,65.1859,65.1957,71166.0
2024-07-30 15:30:00,67.06,67.07,67.0,67.03,102593.0,65.2054,65.2151,65.147,65.1762,102593.0
2024-07-30 15:35:00,67.03,67.06,66.96,67.01,151727.0,65.1762,65.2054,65.1082,65.1568,151727.0
2024-07-30 15:40:00,67.01,67.1,66.99,67.08,113845.0,65.1568,65.2443,65.1373,65.2248,113845.0
2024-07-30 15:45:00,67.09,67.25,67.07,67.23,123576.0,65.2346,65.3901,65.2151,65.3707,123576.0
2024-07-30 15:50:00,67.24,67.28,67.02,67.06,264819.0,65.3804,65.4193,65.1665,65.2054,264819.0
2024-07-30 15:55:00,67.06,67.17,66.99,67.02,505326.0,65.2054,65.3123,65.1373,65.1665,505326.0
2024-07-31 09:30:00,68.5,69.63,67.9,68.29,418767.0,66.6056,67.7043,66.0222,66.4014,418767.0
2024-07-31 09:35:00,68.21,68.73,67.94,68.71,189604.0,66.3236,66.8292,66.0611,66.8098,189604.0
2024-07-31 09:40:00,68.73,68.8,67.99,68.39,186359.0,66.8292,66.8973,66.1097,66.4986,186359.0
2024-07-31 09:45:00,68.39,68.39,67.93,68.06,92490.0,66.4986,66.4986,66.0513,66.1777,92490.0
2024-07-31 09:50:00,68.07,68.32,67.91,67.97,96325.0,66.1875,66.4305,66.0319,66.0902,96325.0
2024-07-31 09:55:00,67.95,68.2,67.92,68.06,109071.0,66.0708,66.3139,66.0416,66.1777,109071.0
2024-07-31 10:00:00,68.05,68.55,68.0,68.54,81989.0,66.168,66.6542,66.1194,66.6445,81989.0
2024-07-31 10:05:00,68.53,68.54,68.15,68.31,96815.0,66.6347,66.6445,66.2652,66.4208,96815.0
2024-07-31 10:10:00,68.29,68.46,68.21,68.23,103001.0,66.4014,66.5667,66.3236,66.343,103001.0
2024-07-31 10:15:00,68.22,68.54,68.21,68.33,78197.0,66.3333,66.6445,66.3236,66.4403,78197.0
2024-07-31 10:20:00,68.33,68.5,68.29,68.48,64001.0,66.4403,66.6056,66.4014,66.5861,64001.0
2024-07-31 10:25:00,68.47,68.66,68.45,68.57,73432.0,66.5764,66.7611,66.5569,66.6736,73432.0
2024-07-31 10:30:00,68.57,68.7,68.53,68.62,62929.0,66.6736,66.8,66.6347,66.7222,62929.0
2024-07-31 10:35:00,68.62,68.65,68.52,68.56,66415.0,66.7222,66.7514,66.625,66.6639,66415.0
2024-07-31 10:40:00,68.56,68.72,68.56,68.63,102736.0,66.6639,66.8195,66.6639,66.732,102736.0
2024-07-31 10:45:00,68.64,68.7,68.59,68.64,68831.0,66.7417,66.8,66.6931,66.7417,68831.0
2024-07-31 10:50:00,68.63,68.72,68.58,68.7,98848.0,66.732,66.8195,66.6834,66.8,98848.0
2024-07-31 10:55:00,68.7,68.71,68.48,68.63,71197.0,66.8,66.8098,66.5861,66.732,71197.0
2024-07-31 11:00:00,68.63,68.78,68.57,68.65,45344.0,66.732,66.8778,66.6736,66.7514,45344.0
2024-07-31 11:05:00,68.64,68.79,68.62,68.67,52128.0,66.7417,66.8875,66.7222,66.7709,52128.0
2024-07-31 11:10:00,68.66,68.78,68.55,68.78,60365.0,66.7611,66.8778,66.6542,66.8778,60365.0
2024-07-31 11:15:00,68.77,68.81,68.73,68.75,65614.0,66.8681,66.907,66.8292,66.8486,65614.0
2024-07-31 11:20:00,68.75,69.01,68.73,68.96,89166.0,66.8486,67.1015,66.8292,67.0528,89166.0
2024-07-31 11:25:00,68.95,68.97,68.68,68.68,43949.0,67.0431,67.0626,66.7806,66.7806,43949.0
2024-07-31 11:30:00,68.66,68.69,68.57,68.65,52503.0,66.7611,66.7903,66.6736,66.7514,52503.0
2024-07-31 11:35:00,68.67,68.75,68.64,68.69,46515.0,66.7709,66.8486,66.7417,66.7903,46515.0
2024-07-31 11:40:00,68.69,68.73,68.57,68.67,40215.0,66.7903,66.8292,66.6736,66.7709,40215.0
2024-07-31 11:45:00,68.68,68.73,68.63,68.66,47451.0,66.7806,66.8292,66.732,66.7611,47451.0
2024-07-31 11:50:00,68.67,68.76,68.67,68.73,31627.0,66.7709,66.8584,66.7709,66.8292,31627.0
2024-07-31 11:55:00,68.73,68.82,68.71,68.8,29511.0,66.8292,66.9167,66.8098,66.8973,29511.0
2024-07-31 12:00:00,68.8,68.86,68.77,68.82,38636.0,66.8973,66.9556,66.8681,66.9167,38636.0
2024-07-31 12:05:00,68.81,68.96,68.81,68.92,41274.0,66.907,67.0528,66.907,67.0139,41274.0
2024-07-31 12:10:00,68.92,68.93,68.81,68.81,76603.0,67.0139,67.0237,66.907,66.907,76603.0
2024-07-31 12:15:00,68.81,68.83,68.76,68.81,24793.0,66.907,66.9264,66.8584,66.907,24793.0
2024-07-31 12:20:00,68.81,68.87,68.81,68.84,42469.0,66.907,66.9653,66.907,66.9362,42469.0
2024-07-31 12:25:00,68.84,68.93,68.81,68.92,42960.0,66.9362,67.0237,66.907,67.0139,42960.0
2024-07-31 12:30:00,68.92,68.97,68.91,68.93,21222.0,67.0139,67.0626,67.0042,67.0237,21222.0
2024-07-31 12:35:00,68.94,69.01,68.94,68.95,80731.0,67.0334,67.1015,67.0334,67.0431,80731.0
2024-07-31 12:40:00,68.95,68.99,68.91,68.98,28166.0,67.0431,67.082,67.0042,67.0723,28166.0
2024-07-31 12:45:00,68.98,68.99,68.82,68.83,25506.0,67.0723,67.082,66.9167,66.9264,25506.0
2024-07-31 12:50:00,68.84,68.86,68.81,68.83,23668.0,66.9362,66.9556,66.907,66.9264,23668.0
2024-07-31 12:55:00,68.82,68.88,68.77,68.8,44884.0,66.9167,66.9751,66.8681,66.8973,44884.0
2024-07-31 13:00:00,68.8,68.96,68.79,68.96,48975.0,66.8973,67.0528,66.8875,67.0528,48975.0
2024-07-31 13:05:00,68.95,69.12,68.89,69.09,212751.0,67.0431,67.2084,66.9848,67.1792,212751.0
2024-07-31 13:10:00,69.09,69.1,68.98,69.08,43366.0,67.1792,67.189,67.0723,67.1695,43366.0
2024-07-31 13:15:00,69.09,69.19,69.08,69.19,58440.0,67.1792,67.2765,67.1695,67.2765,58440.0
2024-07-31 13:20:00,69.19,69.3,69.17,69.26,89506.0,67.2765,67.3834,67.257,67.3445,89506.0
2024-07-31 13:25:00,69.26,69.39,69.25,69.36,70190.0,67.3445,67.4709,67.3348,67.4418,70190.0
2024-07-31 13:30:00,69.35,69.36,69.23,69.3,79914.0,67.4321,67.4418,67.3154,67.3834,79914.0
2024-07-31 13:35:00,69.3,69.33,69.21,69.23,86562.0,67.3834,67.4126,67.2959,67.3154,86562.0
2024-07-31 13:40:00,69.23,69.34,69.23,69.32,79257.0,67.3154,67.4223,67.3154,67.4029,79257.0
2024-07-31 13:45:00,69.33,69.36,69.16,69.2,92878.0,67.4126,67.4418,67.2473,67.2862,92878.0
2024-07-31 13:50:00,69.21,69.43,69.21,69.42,77452.0,67.2959,67.5098,67.2959,67.5001,77452.0
2024-07-31 13:55:00,69.42,69.46,69.37,69.41,66929.0,67.5001,67.539,67.4515,67.4904,66929.0
2024-07-31 14:00:00,69.42,69.43,69.12,69.27,98295.0,67.5001,67.5098,67.2084,67.3543,98295.0
2024-07-31 14:05:00,69.27,69.33,69.1,69.1,73083.0,67.3543,67.4126,67.189,67.189,73083.0
2024-07-31 14:10:00,69.1,69.16,69.01,69.15,184727.0,67.189,67.2473,67.1015,67.2376,184727.0
2024-07-31 14:15:00,69.15,69.27,69.14,69.24,48283.0,67.2376,67.3543,67.2279,67.3251,48283.0
2024-07-31 14:20:00,69.24,69.26,69.19,69.21,39813.0,67.3251,67.3445,67.2765,67.2959,39813.0
2024-07-31 14:25:00,69.22,69.31,69.19,69.27,90820.0,67.3057,67.3932,67.2765,67.3543,90820.0
2024-07-31 14:30:00,69.27,69.39,69.19,69.38,64985.0,67.3543,67.4709,67.2765,67.4612,64985.0
2024-07-31 14:35:00,69.38,69.4,69.19,69.38,52611.0,67.4612,67.4807,67.2765,67.4612,52611.0
2024-07-31 14:40:00,69.38,69.41,69.28,69.35,46134.0,67.4612,67.4904,67.364,67.4321,46134.0
2024-07-31 14:45:00,69.35,69.37,69.2,69.21,46987.0,67.4321,67.4515,67.2862,67.2959,46987.0
2024-07-31 14:50:00,69.2,69.24,69.07,69.17,51780.0,67.2862,67.3251,67.1598,67.257,51780.0
2024-07-31 14:55:00,69.16,69.27,69.09,69.09,56675.0,67.2473,67.3543,67.1792,67.1792,56675.0
2024-07-31 15:00:00,69.09,69.1,69.0,69.02,58606.0,67.1792,67.189,67.0917,67.1112,58606.0
2024-07-31 15:05:00,69.01,69.1,69.0,69.02,53351.0,67.1015,67.189,67.0917,67.1112,53351.0
2024-07-31 15:10:00,69.02,69.04,68.86,68.92,107382.0,67.1112,67.1306,66.9556,67.0139,107382.0
2024-07-31 15:15:00,68.91,68.93,68.71,68.74,70409.0,67.0042,67.0237,66.8098,66.8389,70409.0
2024-07-31 15:20:00,68.73,69.03,68.72,69.0,75452.0,66.8292,67.1209,66.8195,67.0917,75452.0
2024-07-31 15:25:00,69.0,69.02,68.85,68.86,93729.0,67.0917,67.1112,66.9459,66.9556,93729.0
2024-07-31 15:30:00,68.85,68.85,68.62,68.72,103969.0,66.9459,66.9459,66.7222,66.8195,103969.0
2024-07-31 15:35:00,68.73,68.86,68.72,68.77,73111.0,66.8292,66.9556,66.8195,66.8681,73111.0
2024-07-31 15:40:00,68.77,68.87,68.73,68.86,113943.0,66.8681,66.9653,66.8292,66.9556,113943.0
2024-07-31 15:45:00,68.86,68.86,68.66,68.7,123511.0,66.9556,66.9556,66.7611,66.8,123511.0
2024-07-31 15:50:00,68.7,68.72,68.49,68.54,297342.0,66.8,66.8195,66.5958,66.6445,297342.0
2024-07-31 15:55:00,68.55,68.55,68.23,68.33,588793.0,66.6542,66.6542,66.343,66.4403,588793.0
2024-08-01 09:30:00,67.64,68.2,67.4,68.07,149469.0,65.7693,66.3139,65.536,66.1875,149469.0
2024-08-01 09:35:00,68.06,68.25,68.01,68.12,29543.0,66.1777,66.3625,66.1291,66.2361,29543.0
2024-08-01 09:40:00,68.14,68.22,68.05,68.05,39699.0,66.2555,66.3333,66.168,66.168,39699.0
2024-08-01 09:45:00,68.04,68.09,67.74,67.9,33442.0,66.1583,66.2069,65.8666,66.0222,33442.0
2024-08-01 09:50:00,67.92,67.98,67.8,67.83,45884.0,66.0416,66.0999,65.9249,65.9541,45884.0
2024-08-01 09:55:00,67.85,67.89,67.71,67.87,26971.0,65.9735,66.0124,65.8374,65.993,26971.0
2024-08-01 10:00:00,67.85,68.21,67.83,68.16,45839.0,65.9735,66.3236,65.9541,66.275,45839.0
2024-08-01 10:05:00,68.14,68.22,68.1,68.15,41229.0,66.2555,66.3333,66.2166,66.2652,41229.0
2024-08-01 10:10:00,68.15,68.16,68.04,68.11,39482.0,66.2652,66.275,66.1583,66.2263,39482.0
2024-08-01 10:15:00,68.11,68.16,67.98,68.1,30414.0,66.2263,66.275,66.0999,66.2166,30414.0
2024-08-01 10:20:00,68.11,68.23,68.03,68.04,44361.0,66.2263,66.343,66.1486,66.1583,44361.0
2024-08-01 10:25:00,68.05,68.28,68.04,68.23,49710.0,66.168,66.3916,66.1583,66.343,49710.0
2024-08-01 10:30:00,68.22,68.37,68.19,68.29,39596.0,66.3333,66.4792,66.3041,66.4014,39596.0
2024-08-01 10:35:00,68.29,68.32,68.14,68.22,57594.0,66.4014,66.4305,66.2555,66.3333,57594.0
2024-08-01 10:40:00,68.23,68.38,68.21,68.36,30870.0,66.343,66.4889,66.3236,66.4694,30870.0
2024-08-01 10:45:00,68.36,68.46,68.33,68.36,36649.0,66.4694,66.5667,66.4403,66.4694,36649.0
2024-08-01 10:50:00,68.36,68.36,68.08,68.14,30971.0,66.4694,66.4694,66.1972,66.2555,30971.0
2024-08-01 10:55:00,68.15,68.17,68.06,68.08,19185.0,66.2652,66.2847,66.1777,66.1972,19185.0
2024-08-01 11:00:00,68.06,68.09,68.02,68.06,28004.0,66.1777,66.2069,66.1388,66.1777,28004.0
2024-08-01 11:05:00,68.04,68.05,67.97,68.02,41463.0,66.1583,66.168,66.0902,66.1388,41463.0
2024-08-01 11:10:00,68.02,68.05,67.76,67.84,51751.0,66.1388,66.168,65.886,65.9638,51751.0
2024-08-01 11:15:00,67.85,67.94,67.84,67.91,27385.0,65.9735,66.0611,65.9638,66.0319,27385.0
2024-08-01 11:20:00,67.91,68.05,67.9,68.01,33443.0,66.0319,66.168,66.0222,66.1291,33443.0
2024-08-01 11:25:00,68.01,68.06,67.99,68.03,45502.0,66.1291,66.1777,66.1097,66.1486,45502.0
2024-08-01 11:30:00,68.03,68.12,68.01,68.01,27913.0,66.1486,66.2361,66.1291,66.1291,27913.0
2024-08-01 11:35:00,67.99,68.15,67.98,68.14,20674.0,66.1097,66.2652,66.0999,66.2555,20674.0
2024-08-01 11:40:00,68.14,68.22,68.09,68.22,26715.0,66.2555,66.3333,66.2069,66.3333,26715.0
2024-08-01 11:45:00,68.22,68.29,68.18,68.19,21776.0,66.3333,66.4014,66.2944,66.3041,21776.0
2024-08-01 11:50:00,68.19,68.2,68.03,68.06,39967.0,66.3041,66.3139,66.1486,66.1777,39967.0
2024-08-01 11:55:00,68.06,68.08,67.96,68.05,37371.0,66.1777,66.1972,66.0805,66.168,37371.0
2024-08-01 12:00:00,68.04,68.05,67.88,67.89,27587.0,66.1583,66.168,66.0027,66.0124,27587.0
2024-08-01 12:05:00,67.88,67.91,67.78,67.87,27197.0,66.0027,66.0319,65.9055,65.993,27197.0
2024-08-01 12:10:00,67.87,67.91,67.79,67.86,17892.0,65.993,66.0319,65.9152,65.9833,17892.0
2024-08-01 12:15:00,67.85,67.93,67.83,67.91,25528.0,65.9735,66.0513,65.9541,66.0319,25528.0
2024-08-01 12:20:00,67.92,67.92,67.76,67.85,42638.0,66.0416,66.0416,65.886,65.9735,42638.0
2024-08-01 12:25:00,67.84,67.97,67.84,67.95,21302.0,65.9638,66.0902,65.9638,66.0708,21302.0
2024-08-01 12:30:00,67.96,67.98,67.88,67.94,21557.0,66.0805,66.0999,66.0027,66.0611,21557.0
2024-08-01 12:35:00,67.95,68.02,67.93,68.01,17864.0,66.0708,66.1388,66.0513,66.1291,17864.0
2024-08-01 12:40:00,68.0,68.01,67.9,67.95,27523.0,66.1194,66.1291,66.0222,66.0708,27523.0
2024-08-01 12:45:00,67.96,68.07,67.96,68.02,26209.0,66.0805,66.1875,66.0805,66.1388,26209.0
2024-08-01 12:50:00,68.02,68.11,68.01,68.09,20946.0,66.1388,66.2263,66.1291,66.2069,20946.0
2024-08-01 12:55:00,68.09,68.11,67.99,68.0,20575.0,66.2069,66.2263,66.1097,66.1194,20575.0
2024-08-01 13:00:00,68.0,68.04,67.96,68.01,15472.0,66.1194,66.1583,66.0805,66.1291,15472.0
2024-08-01 13:05:00,68.01,68.09,67.98,68.05,20742.0,66.1291,66.2069,66.0999,66.168,20742.0
2024-08-01 13:10:00,68.05,68.16,68.04,68.09,17791.0,66.168,66.275,66.1583,66.2069,17791.0
2024-08-01 13:15:00,68.09,68.17,68.07,68.14,25183.0,66.2069,66.2847,66.1875,66.2555,25183.0
2024-08-01 13:20:00,68.14,68.31,68.13,68.31,19638.0,66.2555,66.4208,66.2458,66.4208,19638.0
2024-08-01 13:25:00,68.31,68.4,68.29,68.33,27288.0,66.4208,66.5083,66.4014,66.4403,27288.0
2024-08-01 13:30:00,68.32,68.32,68.2,68.23,22380.0,66.4305,66.4305,66.3139,66.343,22380.0
2024-08-01 13:35:00,68.23,68.34,68.18,68.34,35268.0,66.343,66.45,66.2944,66.45,35268.0
2024-08-01 13:40:00,68.34,68.36,68.25,68.29,26432.0,66.45,66.4694,66.3625,66.4014,26432.0
2024-08-01 13:45:00,68.27,68.27,68.12,68.15,42619.0,66.3819,66.3819,66.2361,66.2652,42619.0
2024-08-01 13:50:00,68.15,68.16,67.95,67.95,54824.0,66.2652,66.275,66.0708,66.0708,54824.0
2024-08-01 13:55:00,67.95,67.97,67.9,67.95,33269.0,66.0708,66.0902,66.0222,66.0708,33269.0
2024-08-01 14:00:00,67.94,67.96,67.85,67.96,34960.0,66.0611,66.0805,65.9735,66.0805,34960.0
2024-08-01 14:05:00,67.97,68.04,67.96,68.0,26489.0,66.0902,66.1583,66.0805,66.1194,26489.0
2024-08-01 14:10:00,67.98,68.05,67.92,67.97,38399.0,66.0999,66.168,66.0416,66.0902,38399.0
2024-08-01 14:15:00,67.97,68.2,67.97,68.19,26083.0,66.0902,66.3139,66.0902,66.3041,26083.0
2024-08-01 14:20:00,68.19,68.21,68.05,68.06,22251.0,66.3041,66.3236,66.168,66.1777,22251.0
2024-08-01 14:25:00,68.06,68.19,68.05,68.19,28742.0,66.1777,66.3041,66.168,66.3041,28742.0
2024-08-01 14:30:00,68.18,68.22,68.14,68.18,20040.0,66.2944,66.3333,66.2555,66.2944,20040.0
2024-08-01 14:35:00,68.19,68.19,68.14,68.19,42541.0,66.3041,66.3041,66.2555,66.3041,42541.0
2024-08-01 14:40:00,68.2,68.24,68.19,68.21,24281.0,66.3139,66.3528,66.3041,66.3236,24281.0
2024-08-01 14:45:00,68.22,68.35,68.21,68.34,28956.0,66.3333,66.4597,66.3236,66.45,28956.0
2024-08-01 14:50:00,68.33,68.4,68.29,68.4,34538.0,66.4403,66.5083,66.4014,66.5083,34538.0
2024-08-01 14:55:00,68.39,68.5,68.37,68.5,33292.0,66.4986,66.6056,66.4792,66.6056,33292.0
2024-08-01 15:00:00,68.49,68.58,68.45,68.58,67650.0,66.5958,66.6834,66.5569,66.6834,67650.0
2024-08-01 15:05:00,68.58,68.66,68.54,68.65,82504.0,66.6834,66.7611,66.6445,66.7514,82504.0
2024-08-01 15:10:00,68.66,68.67,68.57,68.64,48336.0,66.7611,66.7709,66.6736,66.7417,48336.0
2024-08-01 15:15:00,68.64,68.65,68.56,68.58,49004.0,66.7417,66.7514,66.6639,66.6834,49004.0
2024-08-01 15:20:00,68.58,68.63,68.5,68.54,72153.0,66.6834,66.732,66.6056,66.6445,72153.0
2024-08-01 15:25:00,68.54,68.61,68.53,68.61,60457.0,66.6445,66.7125,66.6347,66.7125,60457.0
2024-08-01 15:30:00,68.61,68.62,68.47,68.54,73379.0,66.7125,66.7222,66.5764,66.6445,73379.0
2024-08-01 15:35:00,68.54,68.61,68.52,68.59,68146.0,66.6445,66.7125,66.625,66.6931,68146.0
2024-08-01 15:40:00,68.59,68.63,68.55,68.63,72295.0,66.6931,66.732,66.6542,66.732,72295.0
2024-08-01 15:45:00,68.63,68.68,68.5,68.53,146429.0,66.732,66.7806,66.6056,66.6347,146429.0
2024-08-01 15:50:00,68.54,68.65,68.4,68.47,272103.0,66.6445,66.7514,66.5083,66.5764,272103.0
2024-08-01 15:55:00,68.44,68.48,68.27,68.3,788249.0,66.5472,66.5861,66.3819,66.4111,788249.0
2024-08-02 09:30:00,69.9,70.29,69.75,70.1,260498.0,67.9668,68.3461,67.821,68.1613,260498.0
2024-08-02 09:35:00,70.11,70.34,70.02,70.14,96419.0,68.171,68.3947,68.0835,68.2002,96419.0
2024-08-02 09:40:00,70.15,70.45,70.05,70.41,68446.0,68.2099,68.5016,68.1127,68.4627,68446.0
2024-08-02 09:45:00,70.42,70.81,70.32,70.76,78716.0,68.4725,68.8517,68.3752,68.8031,78716.0
2024-08-02 09:50:00,70.73,70.8,70.46,70.46,77003.0,68.7739,68.842,68.5114,68.5114,77003.0
2024-08-02 09:55:00,70.42,70.51,70.3,70.4,47883.0,68.4725,68.56,68.3558,68.453,47883.0
2024-08-02 10:00:00,70.41,70.49,70.24,70.47,72331.0,68.4627,68.5405,68.2974,68.5211,72331.0
2024-08-02 10:05:00,70.48,70.49,70.19,70.23,75877.0,68.5308,68.5405,68.2488,68.2877,75877.0
2024-08-02 10:10:00,70.23,70.32,70.17,70.26,102313.0,68.2877,68.3752,68.2294,68.3169,102313.0
2024-08-02 10:15:00,70.27,70.36,70.01,70.04,65902.0,68.3266,68.4141,68.0738,68.103,65902.0
2024-08-02 10:20:00,70.04,70.04,69.79,69.81,99558.0,68.103,68.103,67.8599,67.8793,99558.0
2024-08-02 10:25:00,69.83,69.83,69.55,69.62,42289.0,67.8988,67.8988,67.6265,67.6946,42289.0
2024-08-02 10:30:00,69.6,69.68,69.57,69.67,64324.0,67.6751,67.7529,67.646,67.7432,64324.0
2024-08-02 10:35:00,69.69,69.78,69.56,69.63,66343.0,67.7627,67.8502,67.6362,67.7043,66343.0
2024-08-02 10:40:00,69.65,69.69,69.5,69.53,46565.0,67.7238,67.7627,67.5779,67.6071,46565.0
2024-08-02 10:45:00,69.5,69.5,69.19,69.24,51907.0,67.5779,67.5779,67.2765,67.3251,51907.0
2024-08-02 10:50:00,69.2,69.22,69.08,69.15,74501.0,67.2862,67.3057,67.1695,67.2376,74501.0
2024-08-02 10:55:00,69.15,69.21,69.03,69.12,110757.0,67.2376,67.2959,67.1209,67.2084,110757.0
2024-08-02 11:00:00,69.14,69.15,68.95,68.98,34936.0,67.2279,67.2376,67.0431,67.0723,34936.0
2024-08-02 11:05:00,68.96,68.97,68.85,68.93,41092.0,67.0528,67.0626,66.9459,67.0237,41092.0
2024-08-02 11:10:00,68.95,69.02,68.88,68.97,34029.0,67.0431,67.1112,66.9751,67.0626,34029.0
2024-08-02 11:15:00,68.98,69.14,68.96,69.12,61916.0,67.0723,67.2279,67.0528,67.2084,61916.0
2024-08-02 11:20:00,69.13,69.25,69.0,69.03,37652.0,67.2181,67.3348,67.0917,67.1209,37652.0
2024-08-02 11:25:00,69.03,69.04,68.93,68.98,75778.0,67.1209,67.1306,67.0237,67.0723,75778.0
2024-08-02 11:30:00,68.97,68.98,68.72,68.74,37095.0,67.0626,67.0723,66.8195,66.8389,37095.0
2024-08-02 11:35:00,68.74,68.89,68.69,68.84,33050.0,66.8389,66.9848,66.7903,66.9362,33050.0
2024-08-02 11:40:00,68.84,68.87,68.79,68.81,42970.0,66.9362,66.9653,66.8875,66.907,42970.0
2024-08-02 11:45:00,68.8,69.15,68.8,69.15,36511.0,66.8973,67.2376,66.8973,67.2376,36511.0
2024-08-02 11:50:00,69.16,69.23,69.13,69.18,70704.0,67.2473,67.3154,67.2181,67.2668,70704.0
2024-08-02 11:55:00,69.19,69.27,69.14,69.2,37232.0,67.2765,67.3543,67.2279,67.2862,37232.0
2024-08-02 12:00:00,69.2,69.41,69.19,69.41,31149.0,67.2862,67.4904,67.2765,67.4904,31149.0
2024-08-02 12:05:00,69.42,69.65,69.36,69.64,70745.0,67.5001,67.7238,67.4418,67.714,70745.0
2024-08-02 12:10:00,69.66,69.66,69.5,69.54,46918.0,67.7335,67.7335,67.5779,67.6168,46918.0
2024-08-02 12:15:00,69.55,69.66,69.54,69.64,41634.0,67.6265,67.7335,67.6168,67.714,41634.0
2024-08-02 12:20:00,69.66,69.74,69.63,69.74,36240.0,67.7335,67.8113,67.7043,67.8113,36240.0
2024-08-02 12:25:00,69.76,69.81,69.72,69.81,46183.0,67.8307,67.8793,67.7918,67.8793,46183.0
2024-08-02 12:30:00,69.81,69.95,69.79,69.92,77848.0,67.8793,68.0155,67.8599,67.9863,77848.0
2024-08-02 12:35:00,69.92,69.98,69.84,69.94,62036.0,67.9863,68.0446,67.9085,68.0057,62036.0
2024-08-02 12:40:00,69.94,70.03,69.72,70.03,61069.0,68.0057,68.0933,67.7918,68.0933,61069.0
2024-08-02 12:45:00,70.02,70.12,69.98,70.09,40778.0,68.0835,68.1808,68.0446,68.1516,40778.0
2024-08-02 12:50:00,70.1,70.16,70.09,70.14,37877.0,68.1613,68.2197,68.1516,68.2002,37877.0
2024-08-02 12:55:00,70.15,70.25,70.14,70.18,71560.0,68.2099,68.3072,68.2002,68.2391,71560.0
2024-08-02 13:00:00,70.19,70.19,70.07,70.15,60172.0,68.2488,68.2488,68.1321,68.2099,60172.0
2024-08-02 13:05:00,70.15,70.25,70.14,70.23,45174.0,68.2099,68.3072,68.2002,68.2877,45174.0
2024-08-02 13:10:00,70.25,70.25,70.15,70.23,51321.0,68.3072,68.3072,68.2099,68.2877,51321.0
2024-08-02 13:15:00,70.23,70.29,70.22,70.24,51197.0,68.2877,68.3461,68.278,68.2974,51197.0
2024-08-02 13:20:00,70.23,70.32,70.2,70.31,49761.0,68.2877,68.3752,68.2585,68.3655,49761.0
2024-08-02 13:25:00,70.31,70.36,70.25,70.36,51701.0,68.3655,68.4141,68.3072,68.4141,51701.0
2024-08-02 13:30:00,70.35,70.36,70.23,70.31,56399.0,68.4044,68.4141,68.2877,68.3655,56399.0
2024-08-02 13:35:00,70.31,70.4,70.27,70.3,46494.0,68.3655,68.453,68.3266,68.3558,46494.0
2024-08-02 13:40:00,70.3,70.35,70.25,70.29,67614.0,68.3558,68.4044,68.3072,68.3461,67614.0
2024-08-02 13:45:00,70.3,70.42,70.25,70.37,65378.0,68.3558,68.4725,68.3072,68.4238,65378.0
2024-08-02 13:50:00,70.37,70.41,70.33,70.34,45614.0,68.4238,68.4627,68.385,68.3947,45614.0
2024-08-02 13:55:00,70.35,70.37,70.18,70.26,66419.0,68.4044,68.4238,68.2391,68.3169,66419.0
2024-08-02 14:00:00,70.25,70.26,70.16,70.23,40248.0,68.3072,68.3169,68.2197,68.2877,40248.0
2024-08-02 14:05:00,70.23,70.3,70.21,70.23,55852.0,68.2877,68.3558,68.2683,68.2877,55852.0
2024-08-02 14:10:00,70.23,70.42,70.23,70.39,69833.0,68.2877,68.4725,68.2877,68.4433,69833.0
2024-08-02 14:15:00,70.39,70.45,70.34,70.4,37937.0,68.4433,68.5016,68.3947,68.453,37937.0
2024-08-02 14:20:00,70.4,70.42,70.14,70.15,38116.0,68.453,68.4725,68.2002,68.2099,38116.0
2024-08-02 14:25:00,70.15,70.27,70.12,70.25,47525.0,68.2099,68.3266,68.1808,68.3072,47525.0
2024-08-02 14:30:00,70.25,70.26,70.14,70.22,45647.0,68.3072,68.3169,68.2002,68.278,45647.0
2024-08-02 14:35:00,70.22,70.3,70.13,70.26,43165.0,68.278,68.3558,68.1905,68.3169,43165.0
2024-08-02 14:40:00,70.25,70.3,70.23,70.25,24635.0,68.3072,68.3558,68.2877,68.3072,24635.0
2024-08-02 14:45:00,70.25,70.33,70.23,70.32,29514.0,68.3072,68.385,68.2877,68.3752,29514.0
2024-08-02 14:50:00,70.32,70.41,70.31,70.39,33889.0,68.3752,68.4627,68.3655,68.4433,33889.0
2024-08-02 14:55:00,70.4,70.55,70.39,70.51,43000.0,68.453,68.5989,68.4433,68.56,43000.0
2024-08-02 15:00:00,70.52,70.59,70.51,70.57,36393.0,68.5697,68.6378,68.56,68.6183,36393.0
2024-08-02 15:05:00,70.58,70.59,70.48,70.49,38541.0,68.628,68.6378,68.5308,68.5405,38541.0
2024-08-02 15:10:00,70.49,70.62,70.49,70.61,56595.0,68.5405,68.6669,68.5405,68.6572,56595.0
2024-08-02 15:15:00,70.6,70.64,70.49,70.62,78411.0,68.6475,68.6864,68.5405,68.6669,78411.0
2024-08-02 15:20:00,70.61,70.63,70.56,70.62,42793.0,68.6572,68.6767,68.6086,68.6669,42793.0
2024-08-02 15:25:00,70.64,70.69,70.61,70.69,56776.0,68.6864,68.735,68.6572,68.735,56776.0
2024-08-02 15:30:00,70.7,70.83,70.66,70.76,106347.0,68.7447,68.8711,68.7058,68.8031,106347.0
2024-08-02 15:35:00,70.76,70.85,70.76,70.78,114472.0,68.8031,68.8906,68.8031,68.8225,114472.0
2024-08-02 15:40:00,70.77,70.81,70.72,70.78,122111.0,68.8128,68.8517,68.7642,68.8225,122111.0
2024-08-02 15:45:00,70.78,70.86,70.73,70.73,110561.0,68.8225,68.9003,68.7739,68.7739,110561.0
2024-08-02 15:50:00,70.73,70.84,70.61,70.67,310954.0,68.7739,68.8808,68.6572,68.7156,310954.0
2024-08-02 15:55:00,70.67,70.85,70.66,70.67,586917.0,68.7156,68.8906,68.7058,68.7156,586917.0
2024-08-05 09:30:00,72.79,73.41,72.07,72.34,539425.0,70.7769,71.3798,70.0768,70.3394,539425.0
2024-08-05 09:35:00,72.28,72.33,71.24,71.26,245465.0,70.281,70.3296,69.2698,69.2892,245465.0
2024-08-05 09:40:00,71.27,71.62,71.2,71.36,166632.0,69.299,69.6393,69.2309,69.3865,166632.0
2024-08-05 09:45:00,71.34,71.67,70.82,70.92,295174.0,69.367,69.6879,68.8614,68.9586,295174.0
2024-08-05 09:50:00,70.94,71.36,70.76,70.78,78220.0,68.9781,69.3865,68.8031,68.8225,78220.0
2024-08-05 09:55:00,70.77,70.79,70.51,70.66,77486.0,68.8128,68.8322,68.56,68.7058,77486.0
2024-08-05 10:00:00,70.69,70.92,70.49,70.58,115551.0,68.735,68.9586,68.5405,68.628,115551.0
2024-08-05 10:05:00,70.58,70.8,70.35,70.8,110548.0,68.628,68.842,68.4044,68.842,110548.0
2024-08-05 10:10:00,70.79,70.79,70.39,70.4,137923.0,68.8322,68.8322,68.4433,68.453,137923.0
2024-08-05 10:15:00,70.38,70.66,70.32,70.55,101831.0,68.4336,68.7058,68.3752,68.5989,101831.0
2024-08-05 10:20:00,70.52,70.63,70.48,70.6,109464.0,68.5697,68.6767,68.5308,68.6475,109464.0
2024-08-05 10:25:00,70.62,70.67,70.26,70.28,89713.0,68.6669,68.7156,68.3169,68.3363,89713.0
2024-08-05 10:30:00,70.29,70.41,70.22,70.28,85321.0,68.3461,68.4627,68.278,68.3363,85321.0
2024-08-05 10:35:00,70.28,70.44,70.27,70.42,85470.0,68.3363,68.4919,68.3266,68.4725,85470.0
2024-08-05 10:40:00,70.41,70.44,70.29,70.41,56325.0,68.4627,68.4919,68.3461,68.4627,56325.0
2024-08-05 10:45:00,70.42,70.57,70.38,70.4,101224.0,68.4725,68.6183,68.4336,68.453,101224.0
2024-08-05 10:50:00,70.39,70.4,70.21,70.31,49734.0,68.4433,68.453,68.2683,68.3655,49734.0
2024-08-05 10:55:00,70.3,70.32,69.98,69.99,53638.0,68.3558,68.3752,68.0446,68.0544,53638.0
2024-08-05 11:00:00,69.99,70.03,69.84,69.94,53860.0,68.0544,68.0933,67.9085,68.0057,53860.0
2024-08-05 11:05:00,69.94,70.01,69.88,69.97,78825.0,68.0057,68.0738,67.9474,68.0349,78825.0
2024-08-05 11:10:00,69.95,69.99,69.82,69.82,87684.0,68.0155,68.0544,67.8891,67.8891,87684.0
2024-08-05 11:15:00,69.83,69.84,69.61,69.62,60984.0,67.8988,67.9085,67.6849,67.6946,60984.0
2024-08-05 11:20:00,69.62,69.76,69.55,69.61,59041.0,67.6946,67.8307,67.6265,67.6849,59041.0
2024-08-05 11:25:00,69.62,69.78,69.54,69.74,46992.0,67.6946,67.8502,67.6168,67.8113,46992.0
2024-08-05 11:30:00,69.74,69.81,69.66,69.78,53694.0,67.8113,67.8793,67.7335,67.8502,53694.0
2024-08-05 11:35:00,69.79,69.89,69.61,69.63,49670.0,67.8599,67.9571,67.6849,67.7043,49670.0
2024-08-05 11:40:00,69.6,69.63,69.4,69.47,56499.0,67.6751,67.7043,67.4807,67.5487,56499.0
2024-08-05 11:45:00,69.45,69.46,69.26,69.27,58405.0,67.5293,67.539,67.3445,67.3543,58405.0
2024-08-05 11:50:00,69.27,69.51,69.26,69.47,59824.0,67.3543,67.5876,67.3445,67.5487,59824.0
2024-08-05 11:55:00,69.47,69.51,69.39,69.43,47448.0,67.5487,67.5876,67.4709,67.5098,47448.0
2024-08-05 12:00:00,69.42,69.42,69.2,69.29,85827.0,67.5001,67.5001,67.2862,67.3737,85827.0
2024-08-05 12:05:00,69.29,69.49,69.27,69.48,36097.0,67.3737,67.5682,67.3543,67.5585,36097.0
2024-08-05 12:10:00,69.48,69.64,69.44,69.64,41298.0,67.5585,67.714,67.5196,67.714,41298.0
2024-08-05 12:15:00,69.64,69.74,69.6,69.66,30376.0,67.714,67.8113,67.6751,67.7335,30376.0
2024-08-05 12:20:00,69.65,69.77,69.65,69.67,19962.0,67.7238,67.8404,67.7238,67.7432,19962.0
2024-08-05 12:25:00,69.67,69.72,69.52,69.63,44663.0,67.7432,67.7918,67.5974,67.7043,44663.0
2024-08-05 12:30:00,69.62,69.84,69.61,69.84,26173.0,67.6946,67.9085,67.6849,67.9085,26173.0
2024-08-05 12:35:00,69.85,69.95,69.83,69.9,39055.0,67.9182,68.0155,67.8988,67.9668,39055.0
2024-08-05 12:40:00,69.92,69.96,69.78,69.86,45065.0,67.9863,68.0252,67.8502,67.928,45065.0
2024-08-05 12:45:00,69.85,69.95,69.8,69.89,42986.0,67.9182,68.0155,67.8696,67.9571,42986.0
2024-08-05 12:50:00,69.89,69.9,69.76,69.84,27757.0,67.9571,67.9668,67.8307,67.9085,27757.0
2024-08-05 12:55:00,69.83,69.93,69.83,69.84,36888.0,67.8988,67.996,67.8988,67.9085,36888.0
2024-08-05 13:00:00,69.84,69.85,69.48,69.48,58032.0,67.9085,67.9182,67.5585,67.5585,58032.0
2024-08-05 13:05:00,69.48,69.58,69.4,69.58,34402.0,67.5585,67.6557,67.4807,67.6557,34402.0
2024-08-05 13:10:00,69.59,69.61,69.49,69.49,36769.0,67.6654,67.6849,67.5682,67.5682,36769.0
2024-08-05 13:15:00,69.49,69.49,69.33,69.34,16484.0,67.5682,67.5682,67.4126,67.4223,16484.0
2024-08-05 13:20:00,69.34,69.42,69.33,69.42,36325.0,67.4223,67.5001,67.4126,67.5001,36325.0
2024-08-05 13:25:00,69.42,69.48,69.37,69.39,26050.0,67.5001,67.5585,67.4515,67.4709,26050.0
2024-08-05 13:30:00,69.38,69.42,69.29,69.37,39076.0,67.4612,67.5001,67.3737,67.4515,39076.0
2024-08-05 13:35:00,69.36,69.38,69.26,69.31,80947.0,67.4418,67.4612,67.3445,67.3932,80947.0
2024-08-05 13:40:00,69.31,69.31,69.2,69.27,43588.0,67.3932,67.3932,67.2862,67.3543,43588.0
2024-08-05 13:45:00,69.26,69.27,69.15,69.16,47674.0,67.3445,67.3543,67.2376,67.2473,47674.0
2024-08-05 13:50:00,69.15,69.17,69.04,69.15,41790.0,67.2376,67.257,67.1306,67.2376,41790.0
2024-08-05 13:55:00,69.14,69.17,69.06,69.09,39172.0,67.2279,67.257,67.1501,67.1792,39172.0
2024-08-05 14:00:00,69.09,69.18,69.05,69.17,57567.0,67.1792,67.2668,67.1404,67.257,57567.0
2024-08-05 14:05:00,69.17,69.39,69.15,69.39,50616.0,67.257,67.4709,67.2376,67.4709,50616.0
2024-08-05 14:10:00,69.39,69.4,69.34,69.37,33054.0,67.4709,67.4807,67.4223,67.4515,33054.0
2024-08-05 14:15:00,69.38,69.46,69.34,69.39,38156.0,67.4612,67.539,67.4223,67.4709,38156.0
2024-08-05 14:20:00,69.4,69.48,69.34,69.47,51893.0,67.4807,67.5585,67.4223,67.5487,51893.0
2024-08-05 14:25:00,69.45,69.47,69.34,69.35,39704.0,67.5293,67.5487,67.4223,67.4321,39704.0
2024-08-05 14:30:00,69.35,69.38,69.27,69.29,35139.0,67.4321,67.4612,67.3543,67.3737,35139.0
2024-08-05 14:35:00,69.3,69.3,69.17,69.2,45705.0,67.3834,67.3834,67.257,67.2862,45705.0
2024-08-05 14:40:00,69.2,69.41,69.17,69.41,37662.0,67.2862,67.4904,67.257,67.4904,37662.0
2024-08-05 14:45:00,69.41,69.49,69.38,69.48,133313.0,67.4904,67.5682,67.4612,67.5585,133313.0
2024-08-05 14:50:00,69.47,69.49,69.29,69.33,57458.0,67.5487,67.5682,67.3737,67.4126,57458.0
2024-08-05 14:55:00,69.34,69.41,69.29,69.33,29970.0,67.4223,67.4904,67.3737,67.4126,29970.0
2024-08-05 15:00:00,69.32,69.43,69.28,69.37,54157.0,67.4029,67.5098,67.364,67.4515,54157.0
2024-08-05 15:05:00,69.37,69.44,69.37,69.38,29614.0,67.4515,67.5196,67.4515,67.4612,29614.0
2024-08-05 15:10:00,69.37,69.38,69.26,69.37,43374.0,67.4515,67.4612,67.3445,67.4515,43374.0
2024-08-05 15:15:00,69.38,69.5,69.36,69.48,60143.0,67.4612,67.5779,67.4418,67.5585,60143.0
2024-08-05 15:20:00,69.48,69.48,69.35,69.36,48094.0,67.5585,67.5585,67.4321,67.4418,48094.0
2024-08-05 15:25:00,69.37,69.39,69.28,69.3,48336.0,67.4515,67.4709,67.364,67.3834,48336.0
2024-08-05 15:30:00,69.31,69.32,69.24,69.26,36422.0,67.3932,67.4029,67.3251,67.3445,36422.0
2024-08-05 15:35:00,69.27,69.37,69.16,69.17,60349.0,67.3543,67.4515,67.2473,67.257,60349.0
2024-08-05 15:40:00,69.17,69.18,69.07,69.09,111961.0,67.257,67.2668,67.1598,67.1792,111961.0
2024-08-05 15:45:00,69.09,69.13,69.06,69.11,99037.0,67.1792,67.2181,67.1501,67.1987,99037.0
2024-08-05 15:50:00,69.11,69.31,68.98,69.0,283661.0,67.1987,67.3932,67.0723,67.0917,283661.0
2024-08-05 15:55:00,69.0,69.11,68.97,69.03,674680.0,67.0917,67.1987,67.0626,67.1209,674680.0
2024-08-06 09:30:00,68.78,69.7,68.67,69.62,168857.0,66.8778,67.7724,66.7709,67.6946,168857.0
2024-08-06 09:35:00,69.61,69.78,69.42,69.68,78510.0,67.6849,67.8502,67.5001,67.7529,78510.0
2024-08-06 09:40:00,69.66,69.75,69.33,69.39,94779.0,67.7335,67.821,67.4126,67.4709,94779.0
2024-08-06 09:45:00,69.36,69.51,69.2,69.28,46771.0,67.4418,67.5876,67.2862,67.364,46771.0
2024-08-06 09:50:00,69.3,69.53,69.29,69.47,46139.0,67.3834,67.6071,67.3737,67.5487,46139.0
2024-08-06 09:55:00,69.5,69.54,69.3,69.51,22728.0,67.5779,67.6168,67.3834,67.5876,22728.0
2024-08-06 10:00:00,69.49,69.62,69.46,69.57,30727.0,67.5682,67.6946,67.539,67.646,30727.0
2024-08-06 10:05:00,69.55,69.68,69.45,69.56,40318.0,67.6265,67.7529,67.5293,67.6362,40318.0
2024-08-06 10:10:00,69.56,69.61,69.46,69.59,37990.0,67.6362,67.6849,67.539,67.6654,37990.0
2024-08-06 10:15:00,69.59,69.69,69.49,69.49,45697.0,67.6654,67.7627,67.5682,67.5682,45697.0
2024-08-06 10:20:00,69.49,69.55,69.33,69.38,39817.0,67.5682,67.6265,67.4126,67.4612,39817.0
2024-08-06 10:25:00,69.39,69.61,69.38,69.41,56667.0,67.4709,67.6849,67.4612,67.4904,56667.0
2024-08-06 10:30:00,69.4,69.43,69.28,69.37,37864.0,67.4807,67.5098,67.364,67.4515,37864.0
2024-08-06 10:35:00,69.37,69.44,69.17,69.2,31026.0,67.4515,67.5196,67.257,67.2862,31026.0
2024-08-06 10:40:00,69.2,69.25,69.12,69.16,39754.0,67.2862,67.3348,67.2084,67.2473,39754.0
2024-08-06 10:45:00,69.15,69.2,69.05,69.13,46263.0,67.2376,67.2862,67.1404,67.2181,46263.0
2024-08-06 10:50:00,69.12,69.15,69.01,69.08,52768.0,67.2084,67.2376,67.1015,67.1695,52768.0
2024-08-06 10:55:00,69.08,69.24,69.07,69.14,32902.0,67.1695,67.3251,67.1598,67.2279,32902.0
2024-08-06 11:00:00,69.12,69.22,69.06,69.18,28312.0,67.2084,67.3057,67.1501,67.2668,28312.0
2024-08-06 11:05:00,69.19,69.25,69.01,69.02,36790.0,67.2765,67.3348,67.1015,67.1112,36790.0
2024-08-06 11:10:00,69.02,69.15,68.99,69.12,96476.0,67.1112,67.2376,67.082,67.2084,96476.0
2024-08-06 11:15:00,69.13,69.2,69.08,69.08,43713.0,67.2181,67.2862,67.1695,67.1695,43713.0
2024-08-06 11:20:00,69.09,69.1,68.98,69.02,81591.0,67.1792,67.189,67.0723,67.1112,81591.0
2024-08-06 11:25:00,69.0,69.07,68.95,69.05,80632.0,67.0917,67.1598,67.0431,67.1404,80632.0
2024-08-06 11:30:00,69.03,69.05,68.99,69.01,105039.0,67.1209,67.1404,67.082,67.1015,105039.0
2024-08-06 11:35:00,69.02,69.13,69.02,69.11,23393.0,67.1112,67.2181,67.1112,67.1987,23393.0
2024-08-06 11:40:00,69.11,69.15,68.99,69.02,42365.0,67.1987,67.2376,67.082,67.1112,42365.0
2024-08-06 11:45:00,69.04,69.19,69.04,69.19,27735.0,67.1306,67.2765,67.1306,67.2765,27735.0
2024-08-06 11:50:00,69.19,69.35,69.19,69.33,22097.0,67.2765,67.4321,67.2765,67.4126,22097.0
2024-08-06 11:55:00,69.33,69.34,69.27,69.29,20108.0,67.4126,67.4223,67.3543,67.3737,20108.0
2024-08-06 12:00:00,69.3,69.36,69.2,69.33,41889.0,67.3834,67.4418,67.2862,67.4126,41889.0
2024-08-06 12:05:00,69.33,69.49,69.32,69.37,30304.0,67.4126,67.5682,67.4029,67.4515,30304.0
2024-08-06 12:10:00,69.37,69.37,69.28,69.33,17886.0,67.4515,67.4515,67.364,67.4126,17886.0
2024-08-06 12:15:00,69.33,69.33,69.26,69.28,16905.0,67.4126,67.4126,67.3445,67.364,16905.0
2024-08-06 12:20:00,69.28,69.3,69.19,69.21,23182.0,67.364,67.3834,67.2765,67.2959,23182.0
2024-08-06 12:25:00,69.21,69.21,69.1,69.1,31259.0,67.2959,67.2959,67.189,67.189,31259.0
2024-08-06 12:30:00,69.1,69.1,68.99,69.01,87956.0,67.189,67.189,67.082,67.1015,87956.0
2024-08-06 12:35:00,69.01,69.02,68.93,68.94,54932.0,67.1015,67.1112,67.0237,67.0334,54932.0
2024-08-06 12:40:00,68.94,68.95,68.89,68.92,22317.0,67.0334,67.0431,66.9848,67.0139,22317.0
2024-08-06 12:45:00,68.92,69.0,68.84,68.85,85328.0,67.0139,67.0917,66.9362,66.9459,85328.0
2024-08-06 12:50:00,68.86,68.99,68.85,68.91,30045.0,66.9556,67.082,66.9459,67.0042,30045.0
2024-08-06 12:55:00,68.91,68.93,68.83,68.84,29325.0,67.0042,67.0237,66.9264,66.9362,29325.0
2024-08-06 13:00:00,68.86,68.92,68.83,68.85,34782.0,66.9556,67.0139,66.9264,66.9459,34782.0
2024-08-06 13:05:00,68.86,68.94,68.82,68.92,37425.0,66.9556,67.0334,66.9167,67.0139,37425.0
2024-08-06 13:10:00,68.92,69.01,68.92,69.01,24472.0,67.0139,67.1015,67.0139,67.1015,24472.0
2024-08-06 13:15:00,69.01,69.03,68.9,68.9,41482.0,67.1015,67.1209,66.9945,66.9945,41482.0
2024-08-06 13:20:00,68.91,68.95,68.88,68.9,16422.0,67.0042,67.0431,66.9751,66.9945,16422.0
2024-08-06 13:25:00,68.89,68.95,68.88,68.91,13667.0,66.9848,67.0431,66.9751,67.0042,13667.0
2024-08-06 13:30:00,68.91,68.94,68.8,68.94,19903.0,67.0042,67.0334,66.8973,67.0334,19903.0
2024-08-06 13:35:00,68.93,68.98,68.92,68.95,43295.0,67.0237,67.0723,67.0139,67.0431,43295.0
2024-08-06 13:40:00,68.95,68.98,68.87,68.91,23627.0,67.0431,67.0723,66.9653,67.0042,23627.0
2024-08-06 13:45:00,68.91,68.99,68.89,68.97,30153.0,67.0042,67.082,66.9848,67.0626,30153.0
2024-08-06 13:50:00,68.96,69.0,68.94,68.98,40425.0,67.0528,67.0917,67.0334,67.0723,40425.0
2024-08-06 13:55:00,68.99,69.01,68.97,69.0,42773.0,67.082,67.1015,67.0626,67.0917,42773.0
2024-08-06 14:00:00,69.0,69.01,68.9,68.91,28118.0,67.0917,67.1015,66.9945,67.0042,28118.0
2024-08-06 14:05:00,68.92,69.0,68.91,68.96,36679.0,67.0139,67.0917,67.0042,67.0528,36679.0
2024-08-06 14:10:00,68.97,68.97,68.84,68.86,27207.0,67.0626,67.0626,66.9362,66.9556,27207.0
2024-08-06 14:15:00,68.87,68.93,68.85,68.91,31503.0,66.9653,67.0237,66.9459,67.0042,31503.0
2024-08-06 14:20:00,68.92,68.94,68.9,68.9,24521.0,67.0139,67.0334,66.9945,66.9945,24521.0
2024-08-06 14:25:00,68.91,68.92,68.85,68.9,23267.0,67.0042,67.0139,66.9459,66.9945,23267.0
2024-08-06 14:30:00,68.89,68.98,68.88,68.96,38594.0,66.9848,67.0723,66.9751,67.0528,38594.0
2024-08-06 14:35:00,68.96,69.0,68.96,68.99,33848.0,67.0528,67.0917,67.0528,67.082,33848.0
2024-08-06 14:40:00,68.98,69.01,68.94,68.96,33500.0,67.0723,67.1015,67.0334,67.0528,33500.0
2024-08-06 14:45:00,68.96,68.99,68.9,68.92,23386.0,67.0528,67.082,66.9945,67.0139,23386.0
2024-08-06 14:50:00,68.92,68.93,68.85,68.86,38798.0,67.0139,67.0237,66.9459,66.9556,38798.0
2024-08-06 14:55:00,68.86,68.9,68.76,68.76,44807.0,66.9556,66.9945,66.8584,66.8584,44807.0
2024-08-06 15:00:00,68.77,68.77,68.64,68.66,50172.0,66.8681,66.8681,66.7417,66.7611,50172.0
2024-08-06 15:05:00,68.65,68.65,68.52,68.57,44529.0,66.7514,66.7514,66.625,66.6736,44529.0
2024-08-06 15:10:00,68.56,68.62,68.5,68.59,43371.0,66.6639,66.7222,66.6056,66.6931,43371.0
2024-08-06 15:15:00,68.59,68.6,68.46,68.53,60494.0,66.6931,66.7028,66.5667,66.6347,60494.0
2024-08-06 15:20:00,68.52,68.6,68.48,68.59,54669.0,66.625,66.7028,66.5861,66.6931,54669.0
2024-08-06 15:25:00,68.59,68.64,68.54,68.56,61273.0,66.6931,66.7417,66.6445,66.6639,61273.0
2024-08-06 15:30:00,68.57,68.59,68.46,68.52,56473.0,66.6736,66.6931,66.5667,66.625,56473.0
2024-08-06 15:35:00,68.51,68.63,68.48,68.6,53885.0,66.6153,66.732,66.5861,66.7028,53885.0
2024-08-06 15:40:00,68.59,68.62,68.51,68.53,60096.0,66.6931,66.7222,66.6153,66.6347,60096.0
2024-08-06 15:45:00,68.52,68.56,68.47,68.54,66467.0,66.625,66.6639,66.5764,66.6445,66467.0
2024-08-06 15:50:00,68.54,68.62,68.5,68.55,292475.0,66.6445,66.7222,66.6056,66.6542,292475.0
2024-08-06 15:55:00,68.56,68.6,68.42,68.47,855676.0,66.6639,66.7028,66.5278,66.5764,855676.0
2024-08-07 09:30:00,68.8,69.0,68.6,68.9,165710.0,66.8973,67.0917,66.7028,66.9945,165710.0
2024-08-07 09:35:00,68.89,69.24,68.87,69.19,29473.0,66.9848,67.3251,66.9653,67.2765,29473.0
2024-08-07 09:40:00,69.23,69.43,69.18,69.3,32322.0,67.3154,67.5098,67.2668,67.3834,32322.0
2024-08-07 09:45:00,69.3,69.52,69.27,69.27,49773.0,67.3834,67.5974,67.3543,67.3543,49773.0
2024-08-07 09:50:00,69.28,69.58,69.24,69.58,25402.0,67.364,67.6557,67.3251,67.6557,25402.0
2024-08-07 09:55:00,69.6,69.77,69.6,69.69,32647.0,67.6751,67.8404,67.6751,67.7627,32647.0
2024-08-07 10:00:00,69.7,69.78,69.45,69.45,41351.0,67.7724,67.8502,67.5293,67.5293,41351.0
2024-08-07 10:05:00,69.45,69.54,69.32,69.44,26794.0,67.5293,67.6168,67.4029,67.5196,26794.0
2024-08-07 10:10:00,69.43,69.5,69.32,69.33,35734.0,67.5098,67.5779,67.4029,67.4126,35734.0
2024-08-07 10:15:00,69.36,69.6,69.36,69.56,33576.0,67.4418,67.6751,67.4418,67.6362,33576.0
2024-08-07 10:20:00,69.56,69.56,69.24,69.28,32726.0,67.6362,67.6362,67.3251,67.364,32726.0
2024-08-07 10:25:00,69.26,69.35,69.2,69.34,26229.0,67.3445,67.4321,67.2862,67.4223,26229.0
2024-08-07 10:30:00,69.35,69.41,69.26,69.32,25235.0,67.4321,67.4904,67.3445,67.4029,25235.0
2024-08-07 10:35:00,69.33,69.45,69.32,69.38,20388.0,67.4126,67.5293,67.4029,67.4612,20388.0
2024-08-07 10:40:00,69.38,69.42,69.37,69.38,40693.0,67.4612,67.5001,67.4515,67.4612,40693.0
2024-08-07 10:45:00,69.39,69.46,69.33,69.46,26553.0,67.4709,67.539,67.4126,67.539,26553.0
2024-08-07 10:50:00,69.47,69.51,69.39,69.47,17583.0,67.5487,67.5876,67.4709,67.5487,17583.0
2024-08-07 10:55:00,69.47,69.55,69.42,69.52,61625.0,67.5487,67.6265,67.5001,67.5974,61625.0
2024-08-07 11:00:00,69.52,69.55,69.35,69.35,31124.0,67.5974,67.6265,67.4321,67.4321,31124.0
2024-08-07 11:05:00,69.34,69.36,69.19,69.21,19445.0,67.4223,67.4418,67.2765,67.2959,19445.0
2024-08-07 11:10:00,69.22,69.41,69.19,69.36,67056.0,67.3057,67.4904,67.2765,67.4418,67056.0
2024-08-07 11:15:00,69.39,69.49,69.35,69.35,80114.0,67.4709,67.5682,67.4321,67.4321,80114.0
2024-08-07 11:20:00,69.35,69.39,69.3,69.37,25347.0,67.4321,67.4709,67.3834,67.4515,25347.0
2024-08-07 11:25:00,69.37,69.44,69.35,69.38,12382.0,67.4515,67.5196,67.4321,67.4612,12382.0
2024-08-07 11:30:00,69.38,69.49,69.36,69.4,27750.0,67.4612,67.5682,67.4418,67.4807,27750.0
2024-08-07 11:35:00,69.42,69.56,69.42,69.5,15857.0,67.5001,67.6362,67.5001,67.5779,15857.0
2024-08-07 11:40:00,69.49,69.56,69.42,69.44,22865.0,67.5682,67.6362,67.5001,67.5196,22865.0
2024-08-07 11:45:00,69.44,69.62,69.37,69.6,41388.0,67.5196,67.6946,67.4515,67.6751,41388.0
2024-08-07 11:50:00,69.6,69.61,69.5,69.53,18795.0,67.6751,67.6849,67.5779,67.6071,18795.0
2024-08-07 11:55:00,69.52,69.53,69.48,69.51,19126.0,67.5974,67.6071,67.5585,67.5876,19126.0
2024-08-07 12:00:00,69.5,69.55,69.46,69.52,33236.0,67.5779,67.6265,67.539,67.5974,33236.0
2024-08-07 12:05:00,69.5,69.62,69.48,69.56,25714.0,67.5779,67.6946,67.5585,67.6362,25714.0
2024-08-07 12:10:00,69.55,69.62,69.47,69.62,14403.0,67.6265,67.6946,67.5487,67.6946,14403.0
2024-08-07 12:15:00,69.61,69.67,69.55,69.65,12369.0,67.6849,67.7432,67.6265,67.7238,12369.0
2024-08-07 12:20:00,69.65,69.66,69.58,69.58,13771.0,67.7238,67.7335,67.6557,67.6557,13771.0
2024-08-07 12:25:00,69.6,69.65,69.55,69.62,11496.0,67.6751,67.7238,67.6265,67.6946,11496.0
2024-08-07 12:30:00,69.61,69.63,69.57,69.61,9482.0,67.6849,67.7043,67.646,67.6849,9482.0
2024-08-07 12:35:00,69.61,69.62,69.52,69.55,27895.0,67.6849,67.6946,67.5974,67.6265,27895.0
2024-08-07 12:40:00,69.54,69.57,69.43,69.45,19092.0,67.6168,67.646,67.5098,67.5293,19092.0
2024-08-07 12:45:00,69.45,69.47,69.42,69.44,31411.0,67.5293,67.5487,67.5001,67.5196,31411.0
2024-08-07 12:50:00,69.42,69.47,69.4,69.42,46863.0,67.5001,67.5487,67.4807,67.5001,46863.0
2024-08-07 12:55:00,69.41,69.42,69.35,69.36,42451.0,67.4904,67.5001,67.4321,67.4418,42451.0
2024-08-07 13:00:00,69.37,69.41,69.3,69.41,26580.0,67.4515,67.4904,67.3834,67.4904,26580.0
2024-08-07 13:05:00,69.4,69.43,69.37,69.41,16529.0,67.4807,67.5098,67.4515,67.4904,16529.0
2024-08-07 13:10:00,69.42,69.47,69.38,69.42,16102.0,67.5001,67.5487,67.4612,67.5001,16102.0
2024-08-07 13:15:00,69.42,69.47,69.4,69.43,15594.0,67.5001,67.5487,67.4807,67.5098,15594.0
2024-08-07 13:20:00,69.43,69.5,69.43,69.47,12373.0,67.5098,67.5779,67.5098,67.5487,12373.0
2024-08-07 13:25:00,69.47,69.52,69.39,69.4,17969.0,67.5487,67.5974,67.4709,67.4807,17969.0
2024-08-07 13:30:00,69.41,69.47,69.4,69.46,13219.0,67.4904,67.5487,67.4807,67.539,13219.0
2024-08-07 13:35:00,69.46,69.55,69.46,69.53,15574.0,67.539,67.6265,67.539,67.6071,15574.0
2024-08-07 13:40:00,69.53,69.56,69.45,69.47,33075.0,67.6071,67.6362,67.5293,67.5487,33075.0
2024-08-07 13:45:00,69.46,69.46,69.35,69.37,37419.0,67.539,67.539,67.4321,67.4515,37419.0
2024-08-07 13:50:00,69.38,69.46,69.33,69.38,28014.0,67.4612,67.539,67.4126,67.4612,28014.0
2024-08-07 13:55:00,69.38,69.42,69.33,69.37,23893.0,67.4612,67.5001,67.4126,67.4515,23893.0
2024-08-07 14:00:00,69.35,69.35,69.2,69.26,18051.0,67.4321,67.4321,67.2862,67.3445,18051.0
2024-08-07 14:05:00,69.27,69.38,69.27,69.33,57959.0,67.3543,67.4612,67.3543,67.4126,57959.0
2024-08-07 14:10:00,69.33,69.42,69.3,69.4,84907.0,67.4126,67.5001,67.3834,67.4807,84907.0
2024-08-07 14:15:00,69.4,69.52,69.27,69.51,70778.0,67.4807,67.5974,67.3543,67.5876,70778.0
2024-08-07 14:20:00,69.52,69.54,69.38,69.38,32874.0,67.5974,67.6168,67.4612,67.4612,32874.0
2024-08-07 14:25:00,69.39,69.5,69.37,69.48,29437.0,67.4709,67.5779,67.4515,67.5585,29437.0
2024-08-07 14:30:00,69.45,69.55,69.41,69.53,31049.0,67.5293,67.6265,67.4904,67.6071,31049.0
2024-08-07 14:35:00,69.53,69.63,69.48,69.59,37111.0,67.6071,67.7043,67.5585,67.6654,37111.0
2024-08-07 14:40:00,69.58,69.69,69.58,69.65,62425.0,67.6557,67.7627,67.6557,67.7238,62425.0
2024-08-07 14:45:00,69.64,69.64,69.53,69.54,38468.0,67.714,67.714,67.6071,67.6168,38468.0
2024-08-07 14:50:00,69.54,69.55,69.45,69.48,31256.0,67.6168,67.6265,67.5293,67.5585,31256.0
2024-08-07 14:55:00,69.46,69.55,69.46,69.53,24869.0,67.539,67.6265,67.539,67.6071,24869.0
2024-08-07 15:00:00,69.54,69.57,69.45,69.46,32284.0,67.6168,67.646,67.5293,67.539,32284.0
2024-08-07 15:05:00,69.46,69.51,69.39,69.48,53279.0,67.539,67.5876,67.4709,67.5585,53279.0
2024-08-07 15:10:00,69.48,69.6,69.48,69.59,37201.0,67.5585,67.6751,67.5585,67.6654,37201.0
2024-08-07 15:15:00,69.59,69.69,69.56,69.67,56098.0,67.6654,67.7627,67.6362,67.7432,56098.0
2024-08-07 15:20:00,69.67,69.72,69.59,69.62,28590.0,67.7432,67.7918,67.6654,67.6946,28590.0
2024-08-07 15:25:00,69.64,69.72,69.61,69.67,55472.0,67.714,67.7918,67.6849,67.7432,55472.0
2024-08-07 15:30:00,69.67,69.71,69.62,69.7,73331.0,67.7432,67.7821,67.6946,67.7724,73331.0
2024-08-07 15:35:00,69.7,69.74,69.61,69.61,35904.0,67.7724,67.8113,67.6849,67.6849,35904.0
2024-08-07 15:40:00,69.62,69.62,69.47,69.56,55826.0,67.6946,67.6946,67.5487,67.6362,55826.0
2024-08-07 15:45:00,69.57,69.68,69.53,69.66,88968.0,67.646,67.7529,67.6071,67.7335,88968.0
2024-08-07 15:50:00,69.66,69.67,69.37,69.48,172772.0,67.7335,67.7432,67.4515,67.5585,172772.0
2024-08-07 15:55:00,69.45,69.47,69.33,69.42,541636.0,67.5293,67.5487,67.4126,67.5001,541636.0
2024-08-08 09:30:00,69.04,69.44,69.04,69.33,95948.0,67.1306,67.5196,67.1306,67.4126,95948.0
2024-08-08 09:35:00,69.32,69.72,69.32,69.67,22003.0,67.4029,67.7918,67.4029,67.7432,22003.0
2024-08-08 09:40:00,69.69,69.81,69.6,69.77,17222.0,67.7627,67.8793,67.6751,67.8404,17222.0
2024-08-08 09:45:00,69.77,70.0,69.73,69.96,73627.0,67.8404,68.0641,67.8015,68.0252,73627.0
2024-08-08 09:50:00,69.92,70.16,69.91,70.15,62149.0,67.9863,68.2197,67.9766,68.2099,62149.0
2024-08-08 09:55:00,70.15,70.33,70.06,70.31,65351.0,68.2099,68.385,68.1224,68.3655,65351.0
2024-08-08 10:00:00,70.29,70.39,70.24,70.39,75172.0,68.3461,68.4433,68.2974,68.4433,75172.0
2024-08-08 10:05:00,70.38,70.41,70.07,70.11,43470.0,68.4336,68.4627,68.1321,68.171,43470.0
2024-08-08 10:10:00,70.12,70.23,70.03,70.19,50421.0,68.1808,68.2877,68.0933,68.2488,50421.0
2024-08-08 10:15:00,70.2,70.23,70.07,70.1,27507.0,68.2585,68.2877,68.1321,68.1613,27507.0
2024-08-08 10:20:00,70.09,70.27,70.08,70.27,33723.0,68.1516,68.3266,68.1419,68.3266,33723.0
2024-08-08 10:25:00,70.27,70.32,70.15,70.22,25455.0,68.3266,68.3752,68.2099,68.278,25455.0
2024-08-08 10:30:00,70.21,70.33,70.18,70.28,20203.0,68.2683,68.385,68.2391,68.3363,20203.0
2024-08-08 10:35:00,70.26,70.3,70.18,70.24,36502.0,68.3169,68.3558,68.2391,68.2974,36502.0
2024-08-08 10:40:00,70.25,70.36,70.18,70.36,35777.0,68.3072,68.4141,68.2391,68.4141,35777.0
2024-08-08 10:45:00,70.38,70.42,70.29,70.31,34451.0,68.4336,68.4725,68.3461,68.3655,34451.0
2024-08-08 10:50:00,70.31,70.31,70.12,70.18,22538.0,68.3655,68.3655,68.1808,68.2391,22538.0
2024-08-08 10:55:00,70.15,70.26,70.15,70.17,33009.0,68.2099,68.3169,68.2099,68.2294,33009.0
2024-08-08 11:00:00,70.16,70.25,70.11,70.23,49595.0,68.2197,68.3072,68.171,68.2877,49595.0
2024-08-08 11:05:00,70.22,70.25,70.13,70.18,44221.0,68.278,68.3072,68.1905,68.2391,44221.0
2024-08-08 11:10:00,70.18,70.2,70.05,70.07,21095.0,68.2391,68.2585,68.1127,68.1321,21095.0
2024-08-08 11:15:00,70.06,70.15,70.04,70.08,39800.0,68.1224,68.2099,68.103,68.1419,39800.0
2024-08-08 11:20:00,70.09,70.11,70.01,70.04,30917.0,68.1516,68.171,68.0738,68.103,30917.0
2024-08-08 11:25:00,70.04,70.12,70.02,70.07,21733.0,68.103,68.1808,68.0835,68.1321,21733.0
2024-08-08 11:30:00,70.04,70.15,69.99,70.12,64634.0,68.103,68.2099,68.0544,68.1808,64634.0
2024-08-08 11:35:00,70.12,70.12,70.03,70.04,18759.0,68.1808,68.1808,68.0933,68.103,18759.0
2024-08-08 11:40:00,70.04,70.04,69.89,69.95,18880.0,68.103,68.103,67.9571,68.0155,18880.0
2024-08-08 11:45:00,69.95,70.13,69.95,70.09,22522.0,68.0155,68.1905,68.0155,68.1516,22522.0
2024-08-08 11:50:00,70.08,70.15,70.07,70.12,17924.0,68.1419,68.2099,68.1321,68.1808,17924.0
2024-08-08 11:55:00,70.12,70.19,70.11,70.18,21708.0,68.1808,68.2488,68.171,68.2391,21708.0
2024-08-08 12:00:00,70.19,70.22,70.17,70.22,14256.0,68.2488,68.278,68.2294,68.278,14256.0
2024-08-08 12:05:00,70.21,70.26,70.17,70.2,58969.0,68.2683,68.3169,68.2294,68.2585,58969.0
2024-08-08 12:10:00,70.18,70.33,70.17,70.33,48130.0,68.2391,68.385,68.2294,68.385,48130.0
2024-08-08 12:15:00,70.32,70.39,70.26,70.28,53690.0,68.3752,68.4433,68.3169,68.3363,53690.0
2024-08-08 12:20:00,70.28,70.32,70.27,70.3,33244.0,68.3363,68.3752,68.3266,68.3558,33244.0
2024-08-08 12:25:00,70.3,70.34,70.28,70.31,24247.0,68.3558,68.3947,68.3363,68.3655,24247.0
2024-08-08 12:30:00,70.31,70.33,70.25,70.3,37446.0,68.3655,68.385,68.3072,68.3558,37446.0
2024-08-08 12:35:00,70.3,70.3,70.22,70.23,30556.0,68.3558,68.3558,68.278,68.2877,30556.0
2024-08-08 12:40:00,70.24,70.3,70.2,70.28,47251.0,68.2974,68.3558,68.2585,68.3363,47251.0
2024-08-08 12:45:00,70.28,70.29,70.15,70.24,32766.0,68.3363,68.3461,68.2099,68.2974,32766.0
2024-08-08 12:50:00,70.25,70.3,70.23,70.3,19148.0,68.3072,68.3558,68.2877,68.3558,19148.0
2024-08-08 12:55:00,70.3,70.34,70.22,70.24,55547.0,68.3558,68.3947,68.278,68.2974,55547.0
2024-08-08 13:00:00,70.25,70.33,70.21,70.33,34056.0,68.3072,68.385,68.2683,68.385,34056.0
2024-08-08 13:05:00,70.32,70.33,70.24,70.31,19204.0,68.3752,68.385,68.2974,68.3655,19204.0
2024-08-08 13:10:00,70.31,70.33,70.25,70.25,28426.0,68.3655,68.385,68.3072,68.3072,28426.0
2024-08-08 13:15:00,70.25,70.35,70.25,70.34,42721.0,68.3072,68.4044,68.3072,68.3947,42721.0
2024-08-08 13:20:00,70.34,70.39,70.32,70.32,21147.0,68.3947,68.4433,68.3752,68.3752,21147.0
2024-08-08 13:25:00,70.33,70.43,70.32,70.42,42072.0,68.385,68.4822,68.3752,68.4725,42072.0
2024-08-08 13:30:00,70.43,70.49,70.4,70.4,22185.0,68.4822,68.5405,68.453,68.453,22185.0
2024-08-08 13:35:00,70.39,70.47,70.35,70.47,32305.0,68.4433,68.5211,68.4044,68.5211,32305.0
2024-08-08 13:40:00,70.47,70.5,70.45,70.49,19323.0,68.5211,68.5503,68.5016,68.5405,19323.0
2024-08-08 13:45:00,70.48,70.48,70.39,70.4,37886.0,68.5308,68.5308,68.4433,68.453,37886.0
2024-08-08 13:50:00,70.4,70.42,70.29,70.32,36135.0,68.453,68.4725,68.3461,68.3752,36135.0
2024-08-08 13:55:00,70.32,70.36,70.3,70.33,15290.0,68.3752,68.4141,68.3558,68.385,15290.0
2024-08-08 14:00:00,70.33,70.33,70.24,70.3,18081.0,68.385,68.385,68.2974,68.3558,18081.0
2024-08-08 14:05:00,70.29,70.35,70.29,70.34,17079.0,68.3461,68.4044,68.3461,68.3947,17079.0
2024-08-08 14:10:00,70.34,70.35,70.3,70.31,29953.0,68.3947,68.4044,68.3558,68.3655,29953.0
2024-08-08 14:15:00,70.31,70.36,70.3,70.35,23221.0,68.3655,68.4141,68.3558,68.4044,23221.0
2024-08-08 14:20:00,70.35,70.36,70.31,70.32,18837.0,68.4044,68.4141,68.3655,68.3752,18837.0
2024-08-08 14:25:00,70.33,70.33,70.24,70.27,24329.0,68.385,68.385,68.2974,68.3266,24329.0
2024-08-08 14:30:00,70.27,70.28,70.15,70.15,19600.0,68.3266,68.3363,68.2099,68.2099,19600.0
2024-08-08 14:35:00,70.16,70.22,70.14,70.15,30144.0,68.2197,68.278,68.2002,68.2099,30144.0
2024-08-08 14:40:00,70.15,70.23,70.12,70.19,23882.0,68.2099,68.2877,68.1808,68.2488,23882.0
2024-08-08 14:45:00,70.18,70.21,70.15,70.2,18610.0,68.2391,68.2683,68.2099,68.2585,18610.0
2024-08-08 14:50:00,70.19,70.23,70.19,70.2,31279.0,68.2488,68.2877,68.2488,68.2585,31279.0
2024-08-08 14:55:00,70.19,70.21,70.18,70.19,39501.0,68.2488,68.2683,68.2391,68.2488,39501.0
2024-08-08 15:00:00,70.19,70.28,70.17,70.27,17512.0,68.2488,68.3363,68.2294,68.3266,17512.0
2024-08-08 15:05:00,70.26,70.31,70.24,70.28,39701.0,68.3169,68.3655,68.2974,68.3363,39701.0
2024-08-08 15:10:00,70.28,70.36,70.27,70.3,23811.0,68.3363,68.4141,68.3266,68.3558,23811.0
2024-08-08 15:15:00,70.3,70.32,70.22,70.23,31914.0,68.3558,68.3752,68.278,68.2877,31914.0
2024-08-08 15:20:00,70.23,70.23,70.17,70.18,40099.0,68.2877,68.2877,68.2294,68.2391,40099.0
2024-08-08 15:25:00,70.17,70.25,70.17,70.22,47200.0,68.2294,68.3072,68.2294,68.278,47200.0
2024-08-08 15:30:00,70.21,70.23,70.16,70.22,95816.0,68.2683,68.2877,68.2197,68.278,95816.0
2024-08-08 15:35:00,70.23,70.23,70.17,70.22,58250.0,68.2877,68.2877,68.2294,68.278,58250.0
2024-08-08 15:40:00,70.23,70.28,70.18,70.2,75815.0,68.2877,68.3363,68.2391,68.2585,75815.0
2024-08-08 15:45:00,70.2,70.22,70.16,70.18,59682.0,68.2585,68.278,68.2197,68.2391,59682.0
2024-08-08 15:50:00,70.19,70.34,70.16,70.3,209927.0,68.2488,68.3947,68.2197,68.3558,209927.0
2024-08-08 15:55:00,70.3,70.39,70.24,70.3,444966.0,68.3558,68.4433,68.2974,68.3558,444966.0
2024-08-09 09:30:00,70.14,70.45,69.86,69.98,181973.0,68.2002,68.5016,67.928,68.0446,181973.0
2024-08-09 09:35:00,69.98,70.16,69.54,69.76,110985.0,68.0446,68.2197,67.6168,67.8307,110985.0
2024-08-09 09:40:00,69.78,69.88,69.6,69.87,97009.0,67.8502,67.9474,67.6751,67.9377,97009.0
2024-08-09 09:45:00,69.87,69.93,69.72,69.79,58942.0,67.9377,67.996,67.7918,67.8599,58942.0
2024-08-09 09:50:00,69.79,69.9,69.73,69.86,66030.0,67.8599,67.9668,67.8015,67.928,66030.0
2024-08-09 09:55:00,69.86,69.98,69.83,69.97,63780.0,67.928,68.0446,67.8988,68.0349,63780.0
2024-08-09 10:00:00,69.97,70.0,69.79,69.84,49800.0,68.0349,68.0641,67.8599,67.9085,49800.0
2024-08-09 10:05:00,69.84,69.87,69.77,69.78,66269.0,67.9085,67.9377,67.8404,67.8502,66269.0
2024-08-09 10:10:00,69.78,69.79,69.49,69.52,55966.0,67.8502,67.8599,67.5682,67.5974,55966.0
2024-08-09 10:15:00,69.5,69.62,69.45,69.62,75467.0,67.5779,67.6946,67.5293,67.6946,75467.0
2024-08-09 10:20:00,69.62,69.73,69.59,69.72,28017.0,67.6946,67.8015,67.6654,67.7918,28017.0
2024-08-09 10:25:00,69.74,69.8,69.59,69.61,77710.0,67.8113,67.8696,67.6654,67.6849,77710.0
2024-08-09 10:30:00,69.61,69.61,69.39,69.45,29281.0,67.6849,67.6849,67.4709,67.5293,29281.0
2024-08-09 10:35:00,69.46,69.46,69.32,69.32,45826.0,67.539,67.539,67.4029,67.4029,45826.0
2024-08-09 10:40:00,69.33,69.39,69.21,69.25,18689.0,67.4126,67.4709,67.2959,67.3348,18689.0
2024-08-09 10:45:00,69.27,69.27,69.01,69.06,32616.0,67.3543,67.3543,67.1015,67.1501,32616.0
2024-08-09 10:50:00,69.05,69.12,69.0,69.05,19367.0,67.1404,67.2084,67.0917,67.1404,19367.0
2024-08-09 10:55:00,69.05,69.11,69.01,69.1,18186.0,67.1404,67.1987,67.1015,67.189,18186.0
2024-08-09 11:00:00,69.08,69.11,68.97,69.02,24150.0,67.1695,67.1987,67.0626,67.1112,24150.0
2024-08-09 11:05:00,69.01,69.09,68.95,69.05,36822.0,67.1015,67.1792,67.0431,67.1404,36822.0
2024-08-09 11:10:00,69.06,69.22,69.04,69.14,19579.0,67.1501,67.3057,67.1306,67.2279,19579.0
2024-08-09 11:15:00,69.11,69.16,68.97,68.97,18002.0,67.1987,67.2473,67.0626,67.0626,18002.0
2024-08-09 11:20:00,68.97,69.03,68.89,68.94,35014.0,67.0626,67.1209,66.9848,67.0334,35014.0
2024-08-09 11:25:00,68.95,68.97,68.9,68.93,18298.0,67.0431,67.0626,66.9945,67.0237,18298.0
2024-08-09 11:30:00,68.94,69.02,68.9,68.92,42534.0,67.0334,67.1112,66.9945,67.0139,42534.0
2024-08-09 11:35:00,68.94,68.96,68.84,68.87,20437.0,67.0334,67.0528,66.9362,66.9653,20437.0
2024-08-09 11:40:00,68.87,68.93,68.84,68.89,14497.0,66.9653,67.0237,66.9362,66.9848,14497.0
2024-08-09 11:45:00,68.89,68.92,68.82,68.88,26142.0,66.9848,67.0139,66.9167,66.9751,26142.0
2024-08-09 11:50:00,68.87,68.89,68.84,68.87,21380.0,66.9653,66.9848,66.9362,66.9653,21380.0
2024-08-09 11:55:00,68.87,68.87,68.76,68.79,21093.0,66.9653,66.9653,66.8584,66.8875,21093.0
2024-08-09 12:00:00,68.81,68.83,68.72,68.81,52640.0,66.907,66.9264,66.8195,66.907,52640.0
2024-08-09 12:05:00,68.82,68.83,68.77,68.78,15863.0,66.9167,66.9264,66.8681,66.8778,15863.0
2024-08-09 12:10:00,68.78,68.91,68.77,68.89,28932.0,66.8778,67.0042,66.8681,66.9848,28932.0
2024-08-09 12:15:00,68.9,68.92,68.83,68.86,26436.0,66.9945,67.0139,66.9264,66.9556,26436.0
2024-08-09 12:20:00,68.86,68.89,68.84,68.87,18412.0,66.9556,66.9848,66.9362,66.9653,18412.0
2024-08-09 12:25:00,68.87,68.89,68.78,68.81,19454.0,66.9653,66.9848,66.8778,66.907,19454.0
2024-08-09 12:30:00,68.81,68.94,68.81,68.91,33821.0,66.907,67.0334,66.907,67.0042,33821.0
2024-08-09 12:35:00,68.91,69.0,68.91,68.93,90836.0,67.0042,67.0917,67.0042,67.0237,90836.0
2024-08-09 12:40:00,68.95,69.08,68.93,69.03,103880.0,67.0431,67.1695,67.0237,67.1209,103880.0
2024-08-09 12:45:00,69.05,69.16,69.01,69.08,30407.0,67.1404,67.2473,67.1015,67.1695,30407.0
2024-08-09 12:50:00,69.06,69.12,69.01,69.07,19260.0,67.1501,67.2084,67.1015,67.1598,19260.0
2024-08-09 12:55:00,69.08,69.17,69.05,69.14,27810.0,67.1695,67.257,67.1404,67.2279,27810.0
2024-08-09 13:00:00,69.15,69.22,69.14,69.19,20675.0,67.2376,67.3057,67.2279,67.2765,20675.0
2024-08-09 13:05:00,69.18,69.21,69.12,69.17,15061.0,67.2668,67.2959,67.2084,67.257,15061.0
2024-08-09 13:10:00,69.17,69.2,69.16,69.2,13151.0,67.257,67.2862,67.2473,67.2862,13151.0
2024-08-09 13:15:00,69.2,69.31,69.2,69.29,21908.0,67.2862,67.3932,67.2862,67.3737,21908.0
2024-08-09 13:20:00,69.28,69.35,69.24,69.27,17605.0,67.364,67.4321,67.3251,67.3543,17605.0
2024-08-09 13:25:00,69.28,69.39,69.28,69.38,12334.0,67.364,67.4709,67.364,67.4612,12334.0
2024-08-09 13:30:00,69.38,69.41,69.33,69.34,21553.0,67.4612,67.4904,67.4126,67.4223,21553.0
2024-08-09 13:35:00,69.34,69.44,69.33,69.36,66496.0,67.4223,67.5196,67.4126,67.4418,66496.0
2024-08-09 13:40:00,69.36,69.39,69.3,69.34,35845.0,67.4418,67.4709,67.3834,67.4223,35845.0
2024-08-09 13:45:00,69.34,69.4,69.3,69.33,17377.0,67.4223,67.4807,67.3834,67.4126,17377.0
2024-08-09 13:50:00,69.33,69.4,69.29,69.37,36588.0,67.4126,67.4807,67.3737,67.4515,36588.0
2024-08-09 13:55:00,69.38,69.4,69.33,69.37,16899.0,67.4612,67.4807,67.4126,67.4515,16899.0
2024-08-09 14:00:00,69.37,69.4,69.35,69.38,26275.0,67.4515,67.4807,67.4321,67.4612,26275.0
2024-08-09 14:05:00,69.38,69.39,69.33,69.39,24075.0,67.4612,67.4709,67.4126,67.4709,24075.0
2024-08-09 14:10:00,69.39,69.45,69.35,69.41,19822.0,67.4709,67.5293,67.4321,67.4904,19822.0
2024-08-09 14:15:00,69.41,69.41,69.29,69.34,40417.0,67.4904,67.4904,67.3737,67.4223,40417.0
2024-08-09 14:20:00,69.35,69.39,69.3,69.36,13663.0,67.4321,67.4709,67.3834,67.4418,13663.0
2024-08-09 14:25:00,69.38,69.4,69.33,69.33,29802.0,67.4612,67.4807,67.4126,67.4126,29802.0
2024-08-09 14:30:00,69.34,69.39,69.33,69.37,18147.0,67.4223,67.4709,67.4126,67.4515,18147.0
2024-08-09 14:35:00,69.37,69.48,69.36,69.46,17598.0,67.4515,67.5585,67.4418,67.539,17598.0
2024-08-09 14:40:00,69.46,69.54,69.45,69.53,36396.0,67.539,67.6168,67.5293,67.6071,36396.0
2024-08-09 14:45:00,69.54,69.54,69.48,69.52,20571.0,67.6168,67.6168,67.5585,67.5974,20571.0
2024-08-09 14:50:00,69.51,69.52,69.42,69.44,17020.0,67.5876,67.5974,67.5001,67.5196,17020.0
2024-08-09 14:55:00,69.45,69.49,69.41,69.48,30872.0,67.5293,67.5682,67.4904,67.5585,30872.0
2024-08-09 15:00:00,69.48,69.6,69.44,69.57,57182.0,67.5585,67.6751,67.5196,67.646,57182.0
2024-08-09 15:05:00,69.58,69.59,69.54,69.58,33400.0,67.6557,67.6654,67.6168,67.6557,33400.0
2024-08-09 15:10:00,69.57,69.6,69.53,69.59,24652.0,67.646,67.6751,67.6071,67.6654,24652.0
2024-08-09 15:15:00,69.59,69.68,69.57,69.68,32308.0,67.6654,67.7529,67.646,67.7529,32308.0
2024-08-09 15:20:00,69.67,69.73,69.66,69.68,76892.0,67.7432,67.8015,67.7335,67.7529,76892.0
2024-08-09 15:25:00,69.68,69.75,69.68,69.69,52599.0,67.7529,67.821,67.7529,67.7627,52599.0
2024-08-09 15:30:00,69.68,69.76,69.65,69.71,41964.0,67.7529,67.8307,67.7238,67.7821,41964.0
2024-08-09 15:35:00,69.72,69.82,69.71,69.81,34170.0,67.7918,67.8891,67.7821,67.8793,34170.0
2024-08-09 15:40:00,69.81,69.81,69.64,69.7,55404.0,67.8793,67.8793,67.714,67.7724,55404.0
2024-08-09 15:45:00,69.7,69.78,69.65,69.77,55343.0,67.7724,67.8502,67.7238,67.8404,55343.0
2024-08-09 15:50:00,69.77,69.82,69.59,69.6,154480.0,67.8404,67.8891,67.6654,67.6751,154480.0
2024-08-09 15:55:00,69.61,69.79,69.61,69.75,361384.0,67.6849,67.8599,67.6849,67.821,361384.0
2024-08-12 09:30:00,69.8,69.86,69.34,69.34,66396.0,67.8696,67.928,67.4223,67.4223,66396.0
2024-08-12 09:35:00,69.36,69.56,69.32,69.52,25660.0,67.4418,67.6362,67.4029,67.5974,25660.0
2024-08-12 09:40:00,69.51,69.9,69.49,69.81,30427.0,67.5876,67.9668,67.5682,67.8793,30427.0
2024-08-12 09:45:00,69.78,69.79,69.62,69.66,27056.0,67.8502,67.8599,67.6946,67.7335,27056.0
2024-08-12 09:50:00,69.67,69.7,69.52,69.6,59088.0,67.7432,67.7724,67.5974,67.6751,59088.0
2024-08-12 09:55:00,69.61,69.86,69.61,69.82,23390.0,67.6849,67.928,67.6849,67.8891,23390.0
2024-08-12 10:00:00,69.82,69.83,69.5,69.51,40540.0,67.8891,67.8988,67.5779,67.5876,40540.0
2024-08-12 10:05:00,69.48,69.65,69.48,69.63,28571.0,67.5585,67.7238,67.5585,67.7043,28571.0
2024-08-12 10:10:00,69.64,69.82,69.64,69.78,54924.0,67.714,67.8891,67.714,67.8502,54924.0
2024-08-12 10:15:00,69.78,69.94,69.78,69.86,27218.0,67.8502,68.0057,67.8502,67.928,27218.0
2024-08-12 10:20:00,69.87,69.9,69.79,69.86,24684.0,67.9377,67.9668,67.8599,67.928,24684.0
2024-08-12 10:25:00,69.86,69.99,69.84,69.98,25666.0,67.928,68.0544,67.9085,68.0446,25666.0
2024-08-12 10:30:00,69.97,70.02,69.91,69.94,57971.0,68.0349,68.0835,67.9766,68.0057,57971.0
2024-08-12 10:35:00,69.94,69.98,69.84,69.89,30157.0,68.0057,68.0446,67.9085,67.9571,30157.0
2024-08-12 10:40:00,69.89,69.97,69.87,69.95,12747.0,67.9571,68.0349,67.9377,68.0155,12747.0
2024-08-12 10:45:00,69.95,69.95,69.81,69.81,16290.0,68.0155,68.0155,67.8793,67.8793,16290.0
2024-08-12 10:50:00,69.82,69.92,69.78,69.9,26290.0,67.8891,67.9863,67.8502,67.9668,26290.0
2024-08-12 10:55:00,69.9,70.01,69.85,69.99,50372.0,67.9668,68.0738,67.9182,68.0544,50372.0
2024-08-12 11:00:00,69.99,70.01,69.7,69.7,31158.0,68.0544,68.0738,67.7724,67.7724,31158.0
2024-08-12 11:05:00,69.71,69.75,69.57,69.58,23108.0,67.7821,67.821,67.646,67.6557,23108.0
2024-08-12 11:10:00,69.58,69.59,69.44,69.57,17881.0,67.6557,67.6654,67.5196,67.646,17881.0
2024-08-12 11:15:00,69.56,69.57,69.49,69.54,15748.0,67.6362,67.646,67.5682,67.6168,15748.0
2024-08-12 11:20:00,69.54,69.59,69.49,69.5,34593.0,67.6168,67.6654,67.5682,67.5779,34593.0
2024-08-12 11:25:00,69.5,69.61,69.47,69.48,21523.0,67.5779,67.6849,67.5487,67.5585,21523.0
2024-08-12 11:30:00,69.48,69.65,69.45,69.62,85697.0,67.5585,67.7238,67.5293,67.6946,85697.0
2024-08-12 11:35:00,69.63,69.65,69.54,69.59,32167.0,67.7043,67.7238,67.6168,67.6654,32167.0
2024-08-12 11:40:00,69.57,69.59,69.48,69.56,23129.0,67.646,67.6654,67.5585,67.6362,23129.0
2024-08-12 11:45:00,69.56,69.57,69.52,69.54,18241.0,67.6362,67.646,67.5974,67.6168,18241.0
2024-08-12 11:50:00,69.53,69.78,69.52,69.76,14817.0,67.6071,67.8502,67.5974,67.8307,14817.0
2024-08-12 11:55:00,69.78,69.85,69.72,69.84,15649.0,67.8502,67.9182,67.7918,67.9085,15649.0
2024-08-12 12:00:00,69.84,69.92,69.75,69.81,59599.0,67.9085,67.9863,67.821,67.8793,59599.0
2024-08-12 12:05:00,69.81,69.84,69.74,69.75,16974.0,67.8793,67.9085,67.8113,67.821,16974.0
2024-08-12 12:10:00,69.74,69.79,69.74,69.79,9637.0,67.8113,67.8599,67.8113,67.8599,9637.0
2024-08-12 12:15:00,69.79,69.86,69.78,69.81,10368.0,67.8599,67.928,67.8502,67.8793,10368.0
2024-08-12 12:20:00,69.8,69.85,69.77,69.85,14841.0,67.8696,67.9182,67.8404,67.9182,14841.0
2024-08-12 12:25:00,69.84,69.86,69.81,69.84,22813.0,67.9085,67.928,67.8793,67.9085,22813.0
2024-08-12 12:30:00,69.84,69.85,69.79,69.83,13042.0,67.9085,67.9182,67.8599,67.8988,13042.0
2024-08-12 12:35:00,69.82,69.84,69.78,69.81,25853.0,67.8891,67.9085,67.8502,67.8793,25853.0
2024-08-12 12:40:00,69.8,69.83,69.77,69.81,15677.0,67.8696,67.8988,67.8404,67.8793,15677.0
2024-08-12 12:45:00,69.82,69.85,69.8,69.82,13650.0,67.8891,67.9182,67.8696,67.8891,13650.0
2024-08-12 12:50:00,69.81,69.85,69.79,69.8,19453.0,67.8793,67.9182,67.8599,67.8696,19453.0
2024-08-12 12:55:00,69.79,69.79,69.67,69.68,15316.0,67.8599,67.8599,67.7432,67.7529,15316.0
2024-08-12 13:00:00,69.67,69.72,69.63,69.71,41397.0,67.7432,67.7918,67.7043,67.7821,41397.0
2024-08-12 13:05:00,69.7,69.72,69.62,69.64,13229.0,67.7724,67.7918,67.6946,67.714,13229.0
2024-08-12 13:10:00,69.64,69.64,69.58,69.6,13117.0,67.714,67.714,67.6557,67.6751,13117.0
2024-08-12 13:15:00,69.6,69.67,69.6,69.64,9809.0,67.6751,67.7432,67.6751,67.714,9809.0
2024-08-12 13:20:00,69.64,69.69,69.62,69.68,20060.0,67.714,67.7627,67.6946,67.7529,20060.0
2024-08-12 13:25:00,69.68,69.74,69.65,69.7,18006.0,67.7529,67.8113,67.7238,67.7724,18006.0
2024-08-12 13:30:00,69.71,69.73,69.69,69.7,10788.0,67.7821,67.8015,67.7627,67.7724,10788.0
2024-08-12 13:35:00,69.7,69.72,69.67,69.69,12432.0,67.7724,67.7918,67.7432,67.7627,12432.0
2024-08-12 13:40:00,69.68,69.71,69.6,69.6,14917.0,67.7529,67.7821,67.6751,67.6751,14917.0
2024-08-12 13:45:00,69.6,69.6,69.52,69.54,28073.0,67.6751,67.6751,67.5974,67.6168,28073.0
2024-08-12 13:50:00,69.55,69.57,69.47,69.49,100026.0,67.6265,67.646,67.5487,67.5682,100026.0
2024-08-12 13:55:00,69.49,69.51,69.41,69.44,32492.0,67.5682,67.5876,67.4904,67.5196,32492.0
2024-08-12 14:00:00,69.45,69.57,69.45,69.51,105007.0,67.5293,67.646,67.5293,67.5876,105007.0
2024-08-12 14:05:00,69.52,69.52,69.4,69.42,21518.0,67.5974,67.5974,67.4807,67.5001,21518.0
2024-08-12 14:10:00,69.43,69.5,69.43,69.49,20488.0,67.5098,67.5779,67.5098,67.5682,20488.0
2024-08-12 14:15:00,69.5,69.56,69.48,69.53,41972.0,67.5779,67.6362,67.5585,67.6071,41972.0
2024-08-12 14:20:00,69.54,69.57,69.44,69.44,70234.0,67.6168,67.646,67.5196,67.5196,70234.0
2024-08-12 14:25:00,69.44,69.51,69.44,69.46,33717.0,67.5196,67.5876,67.5196,67.539,33717.0
2024-08-12 14:30:00,69.47,69.55,69.45,69.51,21063.0,67.5487,67.6265,67.5293,67.5876,21063.0
2024-08-12 14:35:00,69.51,69.61,69.51,69.53,49688.0,67.5876,67.6849,67.5876,67.6071,49688.0
2024-08-12 14:40:00,69.53,69.65,69.53,69.65,26977.0,67.6071,67.7238,67.6071,67.7238,26977.0
2024-08-12 14:45:00,69.65,69.65,69.58,69.59,20568.0,67.7238,67.7238,67.6557,67.6654,20568.0
2024-08-12 14:50:00,69.59,69.6,69.55,69.57,20306.0,67.6654,67.6751,67.6265,67.646,20306.0
2024-08-12 14:55:00,69.56,69.6,69.56,69.58,13095.0,67.6362,67.6751,67.6362,67.6557,13095.0
2024-08-12 15:00:00,69.58,69.66,69.56,69.65,20427.0,67.6557,67.7335,67.6362,67.7238,20427.0
2024-08-12 15:05:00,69.65,69.73,69.65,69.71,19226.0,67.7238,67.8015,67.7238,67.7821,19226.0
2024-08-12 15:10:00,69.71,69.73,69.59,69.59,71247.0,67.7821,67.8015,67.6654,67.6654,71247.0
2024-08-12 15:15:00,69.59,69.59,69.51,69.53,21477.0,67.6654,67.6654,67.5876,67.6071,21477.0
2024-08-12 15:20:00,69.53,69.54,69.46,69.5,27570.0,67.6071,67.6168,67.539,67.5779,27570.0
2024-08-12 15:25:00,69.51,69.53,69.5,69.52,31447.0,67.5876,67.6071,67.5779,67.5974,31447.0
2024-08-12 15:30:00,69.52,69.53,69.41,69.42,50738.0,67.5974,67.6071,67.4904,67.5001,50738.0
2024-08-12 15:35:00,69.42,69.42,69.33,69.34,73293.0,67.5001,67.5001,67.4126,67.4223,73293.0
2024-08-12 15:40:00,69.34,69.35,69.23,69.24,42821.0,67.4223,67.4321,67.3154,67.3251,42821.0
2024-08-12 15:45:00,69.25,69.25,69.15,69.22,36694.0,67.3348,67.3348,67.2376,67.3057,36694.0
2024-08-12 15:50:00,69.21,69.27,69.13,69.2,85357.0,67.2959,67.3543,67.2181,67.2862,85357.0
2024-08-12 15:55:00,69.2,69.29,69.18,69.28,287055.0,67.2862,67.3737,67.2668,67.364,287055.0
2024-08-13 09:30:00,69.52,69.88,69.52,69.78,64792.0,67.5974,67.9474,67.5974,67.8502,64792.0
2024-08-13 09:35:00,69.89,70.03,69.75,70.01,41502.0,67.9571,68.0933,67.821,68.0738,41502.0
2024-08-13 09:40:00,69.98,70.07,69.86,70.06,79327.0,68.0446,68.1321,67.928,68.1224,79327.0
2024-08-13 09:45:00,70.06,70.09,69.93,69.93,69913.0,68.1224,68.1516,67.996,67.996,69913.0
2024-08-13 09:50:00,69.94,70.05,69.9,69.91,81235.0,68.0057,68.1127,67.9668,67.9766,81235.0
2024-08-13 09:55:00,69.9,69.92,69.77,69.84,49798.0,67.9668,67.9863,67.8404,67.9085,49798.0
2024-08-13 10:00:00,69.84,69.91,69.69,69.75,37333.0,67.9085,67.9766,67.7627,67.821,37333.0
2024-08-13 10:05:00,69.77,69.84,69.55,69.58,79298.0,67.8404,67.9085,67.6265,67.6557,79298.0
2024-08-13 10:10:00,69.58,69.69,69.53,69.68,28146.0,67.6557,67.7627,67.6071,67.7529,28146.0
2024-08-13 10:15:00,69.67,69.68,69.52,69.54,307531.0,67.7432,67.7529,67.5974,67.6168,307531.0
2024-08-13 10:20:00,69.53,69.64,69.42,69.48,79700.0,67.6071,67.714,67.5001,67.5585,79700.0
2024-08-13 10:25:00,69.49,69.6,69.48,69.59,25986.0,67.5682,67.6751,67.5585,67.6654,25986.0
2024-08-13 10:30:00,69.61,69.61,69.52,69.6,30771.0,67.6849,67.6849,67.5974,67.6751,30771.0
2024-08-13 10:35:00,69.59,69.61,69.53,69.58,24610.0,67.6654,67.6849,67.6071,67.6557,24610.0
2024-08-13 10:40:00,69.59,69.62,69.45,69.47,19472.0,67.6654,67.6946,67.5293,67.5487,19472.0
2024-08-13 10:45:00,69.48,69.57,69.48,69.56,24170.0,67.5585,67.646,67.5585,67.6362,24170.0
2024-08-13 10:50:00,69.58,69.67,69.56,69.67,14594.0,67.6557,67.7432,67.6362,67.7432,14594.0
2024-08-13 10:55:00,69.67,69.7,69.58,69.68,25702.0,67.7432,67.7724,67.6557,67.7529,25702.0
2024-08-13 11:00:00,69.69,69.78,69.66,69.74,25292.0,67.7627,67.8502,67.7335,67.8113,25292.0
2024-08-13 11:05:00,69.73,69.83,69.72,69.78,11529.0,67.8015,67.8988,67.7918,67.8502,11529.0
2024-08-13 11:10:00,69.78,69.84,69.77,69.77,8041.0,67.8502,67.9085,67.8404,67.8404,8041.0
2024-08-13 11:15:00,69.77,69.84,69.74,69.82,14606.0,67.8404,67.9085,67.8113,67.8891,14606.0
2024-08-13 11:20:00,69.82,69.91,69.78,69.9,65049.0,67.8891,67.9766,67.8502,67.9668,65049.0
2024-08-13 11:25:00,69.91,69.92,69.84,69.84,12166.0,67.9766,67.9863,67.9085,67.9085,12166.0
2024-08-13 11:30:00,69.85,69.97,69.85,69.88,12602.0,67.9182,68.0349,67.9182,67.9474,12602.0
2024-08-13 11:35:00,69.87,69.93,69.86,69.9,13552.0,67.9377,67.996,67.928,67.9668,13552.0
2024-08-13 11:40:00,69.89,70.02,69.89,69.98,21781.0,67.9571,68.0835,67.9571,68.0446,21781.0
2024-08-13 11:45:00,69.96,69.99,69.89,69.91,13681.0,68.0252,68.0544,67.9571,67.9766,13681.0
2024-08-13 11:50:00,69.91,69.95,69.85,69.92,13675.0,67.9766,68.0155,67.9182,67.9863,13675.0
2024-08-13 11:55:00,69.92,69.99,69.89,69.99,9622.0,67.9863,68.0544,67.9571,68.0544,9622.0
2024-08-13 12:00:00,69.98,70.0,69.92,69.92,12523.0,68.0446,68.0641,67.9863,67.9863,12523.0
2024-08-13 12:05:00,69.92,69.99,69.89,69.9,10100.0,67.9863,68.0544,67.9571,67.9668,10100.0
2024-08-13 12:10:00,69.91,69.92,69.84,69.92,9589.0,67.9766,67.9863,67.9085,67.9863,9589.0
2024-08-13 12:15:00,69.92,69.97,69.91,69.95,9439.0,67.9863,68.0349,67.9766,68.0155,9439.0
2024-08-13 12:20:00,69.95,70.04,69.95,69.97,14065.0,68.0155,68.103,68.0155,68.0349,14065.0
2024-08-13 12:25:00,69.97,70.01,69.94,69.94,13590.0,68.0349,68.0738,68.0057,68.0057,13590.0
2024-08-13 12:30:00,69.94,70.01,69.93,69.97,17871.0,68.0057,68.0738,67.996,68.0349,17871.0
2024-08-13 12:35:00,69.97,70.02,69.96,70.01,10456.0,68.0349,68.0835,68.0252,68.0738,10456.0
2024-08-13 12:40:00,70.01,70.02,69.98,70.01,20191.0,68.0738,68.0835,68.0446,68.0738,20191.0
2024-08-13 12:45:00,70.01,70.02,69.98,70.0,13306.0,68.0738,68.0835,68.0446,68.0641,13306.0
2024-08-13 12:50:00,70.01,70.08,70.0,70.08,28096.0,68.0738,68.1419,68.0641,68.1419,28096.0
2024-08-13 12:55:00,70.08,70.13,70.07,70.07,20831.0,68.1419,68.1905,68.1321,68.1321,20831.0
2024-08-13 13:00:00,70.07,70.08,70.01,70.08,26765.0,68.1321,68.1419,68.0738,68.1419,26765.0
2024-08-13 13:05:00,70.07,70.08,69.96,69.98,23668.0,68.1321,68.1419,68.0252,68.0446,23668.0
2024-08-13 13:10:00,69.98,70.02,69.98,69.99,17676.0,68.0446,68.0835,68.0446,68.0544,17676.0
2024-08-13 13:15:00,69.98,70.03,69.97,70.01,16333.0,68.0446,68.0933,68.0349,68.0738,16333.0
2024-08-13 13:20:00,70.01,70.1,69.99,70.09,33471.0,68.0738,68.1613,68.0544,68.1516,33471.0
2024-08-13 13:25:00,70.09,70.11,70.04,70.05,16152.0,68.1516,68.171,68.103,68.1127,16152.0
2024-08-13 13:30:00,70.05,70.07,70.0,70.02,15325.0,68.1127,68.1321,68.0641,68.0835,15325.0
2024-08-13 13:35:00,70.02,70.03,69.98,70.01,25425.0,68.0835,68.0933,68.0446,68.0738,25425.0
2024-08-13 13:40:00,70.02,70.03,69.97,69.97,11082.0,68.0835,68.0933,68.0349,68.0349,11082.0
2024-08-13 13:45:00,69.97,70.03,69.97,70.01,30622.0,68.0349,68.0933,68.0349,68.0738,30622.0
2024-08-13 13:50:00,70.01,70.03,69.95,69.97,21404.0,68.0738,68.0933,68.0155,68.0349,21404.0
2024-08-13 13:55:00,69.98,70.02,69.92,69.92,12731.0,68.0446,68.0835,67.9863,67.9863,12731.0
2024-08-13 14:00:00,69.92,69.94,69.89,69.91,13078.0,67.9863,68.0057,67.9571,67.9766,13078.0
2024-08-13 14:05:00,69.91,69.91,69.82,69.82,15915.0,67.9766,67.9766,67.8891,67.8891,15915.0
2024-08-13 14:10:00,69.82,69.87,69.82,69.87,9278.0,67.8891,67.9377,67.8891,67.9377,9278.0
2024-08-13 14:15:00,69.88,69.95,69.85,69.89,16342.0,67.9474,68.0155,67.9182,67.9571,16342.0
2024-08-13 14:20:00,69.89,69.92,69.88,69.88,13179.0,67.9571,67.9863,67.9474,67.9474,13179.0
2024-08-13 14:25:00,69.88,69.96,69.87,69.92,38929.0,67.9474,68.0252,67.9377,67.9863,38929.0
2024-08-13 14:30:00,69.91,70.0,69.91,70.0,12196.0,67.9766,68.0641,67.9766,68.0641,12196.0
2024-08-13 14:35:00,70.0,70.02,69.94,70.0,168975.0,68.0641,68.0835,68.0057,68.0641,168975.0
2024-08-13 14:40:00,70.0,70.02,69.95,69.96,22470.0,68.0641,68.0835,68.0155,68.0252,22470.0
2024-08-13 14:45:00,69.97,70.01,69.96,70.0,9768.0,68.0349,68.0738,68.0252,68.0641,9768.0
2024-08-13 14:50:00,70.0,70.0,69.94,69.94,14722.0,68.0641,68.0641,68.0057,68.0057,14722.0
2024-08-13 14:55:00,69.95,69.99,69.93,69.98,14279.0,68.0155,68.0544,67.996,68.0446,14279.0
2024-08-13 15:00:00,69.98,70.04,69.98,70.03,29030.0,68.0446,68.103,68.0446,68.0933,29030.0
2024-08-13 15:05:00,70.03,70.04,69.98,69.99,29063.0,68.0933,68.103,68.0446,68.0544,29063.0
2024-08-13 15:10:00,69.99,70.19,69.99,70.18,44075.0,68.0544,68.2488,68.0544,68.2391,44075.0
2024-08-13 15:15:00,70.18,70.36,70.18,70.33,63920.0,68.2391,68.4141,68.2391,68.385,63920.0
2024-08-13 15:20:00,70.33,70.36,70.32,70.34,34128.0,68.385,68.4141,68.3752,68.3947,34128.0
2024-08-13 15:25:00,70.34,70.36,70.27,70.28,30483.0,68.3947,68.4141,68.3266,68.3363,30483.0
2024-08-13 15:30:00,70.27,70.28,70.15,70.15,32870.0,68.3266,68.3363,68.2099,68.2099,32870.0
2024-08-13 15:35:00,70.15,70.2,70.12,70.19,31916.0,68.2099,68.2585,68.1808,68.2488,31916.0
2024-08-13 15:40:00,70.2,70.29,70.16,70.28,61847.0,68.2585,68.3461,68.2197,68.3363,61847.0
2024-08-13 15:45:00,70.28,70.47,70.28,70.44,74663.0,68.3363,68.5211,68.3363,68.4919,74663.0
2024-08-13 15:50:00,70.43,70.46,70.3,70.34,148354.0,68.4822,68.5114,68.3558,68.3947,148354.0
2024-08-13 15:55:00,70.34,70.41,70.3,70.33,336466.0,68.3947,68.4627,68.3558,68.385,336466.0
2024-08-14 09:30:00,70.67,70.78,70.46,70.68,168296.0,68.7156,68.8225,68.5114,68.7253,168296.0
2024-08-14 09:35:00,70.67,70.86,70.66,70.74,39497.0,68.7156,68.9003,68.7058,68.7836,39497.0
2024-08-14 09:40:00,70.75,71.17,70.74,71.12,40667.0,68.7933,69.2017,68.7836,69.1531,40667.0
2024-08-14 09:45:00,71.12,71.16,70.9,71.12,77995.0,69.1531,69.192,68.9392,69.1531,77995.0
2024-08-14 09:50:00,71.11,71.12,70.94,71.0,66950.0,69.1434,69.1531,68.9781,69.0364,66950.0
2024-08-14 09:55:00,71.02,71.12,70.85,70.85,33835.0,69.0559,69.1531,68.8906,68.8906,33835.0
2024-08-14 10:00:00,70.86,70.87,70.56,70.56,56458.0,68.9003,68.91,68.6086,68.6086,56458.0
2024-08-14 10:05:00,70.55,70.76,70.55,70.76,48780.0,68.5989,68.8031,68.5989,68.8031,48780.0
2024-08-14 10:10:00,70.77,70.83,70.7,70.7,22914.0,68.8128,68.8711,68.7447,68.7447,22914.0
2024-08-14 10:15:00,70.69,70.79,70.61,70.65,30676.0,68.735,68.8322,68.6572,68.6961,30676.0
2024-08-14 10:20:00,70.65,70.73,70.59,70.68,26665.0,68.6961,68.7739,68.6378,68.7253,26665.0
2024-08-14 10:25:00,70.69,70.88,70.67,70.87,31619.0,68.735,68.9197,68.7156,68.91,31619.0
2024-08-14 10:30:00,70.86,71.01,70.86,70.99,41409.0,68.9003,69.0461,68.9003,69.0267,41409.0
2024-08-14 10:35:00,71.0,71.08,70.99,71.01,38086.0,69.0364,69.1142,69.0267,69.0461,38086.0
2024-08-14 10:40:00,71.01,71.04,70.95,71.02,51217.0,69.0461,69.0753,68.9878,69.0559,51217.0
2024-08-14 10:45:00,71.02,71.02,70.93,70.94,31863.0,69.0559,69.0559,68.9684,68.9781,31863.0
2024-08-14 10:50:00,70.93,71.13,70.91,71.13,63547.0,68.9684,69.1628,68.9489,69.1628,63547.0
2024-08-14 10:55:00,71.14,71.15,71.09,71.14,26947.0,69.1726,69.1823,69.1239,69.1726,26947.0
2024-08-14 11:00:00,71.14,71.16,71.09,71.11,31128.0,69.1726,69.192,69.1239,69.1434,31128.0
2024-08-14 11:05:00,71.11,71.22,71.09,71.2,32620.0,69.1434,69.2503,69.1239,69.2309,32620.0
2024-08-14 11:10:00,71.21,71.23,71.17,71.2,21310.0,69.2406,69.2601,69.2017,69.2309,21310.0
2024-08-14 11:15:00,71.2,71.25,71.18,71.25,28737.0,69.2309,69.2795,69.2114,69.2795,28737.0
2024-08-14 11:20:00,71.25,71.32,71.22,71.32,94563.0,69.2795,69.3476,69.2503,69.3476,94563.0
2024-08-14 11:25:00,71.32,71.32,71.21,71.31,31549.0,69.3476,69.3476,69.2406,69.3379,31549.0
2024-08-14 11:30:00,71.31,71.4,71.29,71.36,35507.0,69.3379,69.4254,69.3184,69.3865,35507.0
2024-08-14 11:35:00,71.37,71.43,71.34,71.34,29073.0,69.3962,69.4545,69.367,69.367,29073.0
2024-08-14 11:40:00,71.34,71.35,71.3,71.34,20819.0,69.367,69.3767,69.3281,69.367,20819.0
2024-08-14 11:45:00,71.34,71.38,71.29,71.36,47068.0,69.367,69.4059,69.3184,69.3865,47068.0
2024-08-14 11:50:00,71.36,71.46,71.33,71.44,34383.0,69.3865,69.4837,69.3573,69.4643,34383.0
2024-08-14 11:55:00,71.44,71.49,71.43,71.47,32717.0,69.4643,69.5129,69.4545,69.4934,32717.0
2024-08-14 12:00:00,71.47,71.48,71.42,71.46,26768.0,69.4934,69.5031,69.4448,69.4837,26768.0
2024-08-14 12:05:00,71.47,71.53,71.45,71.52,19966.0,69.4934,69.5518,69.474,69.542,19966.0
2024-08-14 12:10:00,71.51,71.64,71.5,71.6,25228.0,69.5323,69.6587,69.5226,69.6198,25228.0
2024-08-14 12:15:00,71.61,71.69,71.58,71.69,78907.0,69.6296,69.7073,69.6004,69.7073,78907.0
2024-08-14 12:20:00,71.69,71.69,71.59,71.67,44781.0,69.7073,69.7073,69.6101,69.6879,44781.0
2024-08-14 12:25:00,71.67,71.71,71.56,71.7,88881.0,69.6879,69.7268,69.5809,69.7171,88881.0
2024-08-14 12:30:00,71.7,71.73,71.66,71.69,39045.0,69.7171,69.7462,69.6782,69.7073,39045.0
2024-08-14 12:35:00,71.69,71.84,71.68,71.82,28969.0,69.7073,69.8532,69.6976,69.8337,28969.0
2024-08-14 12:40:00,71.83,71.83,71.72,71.77,37479.0,69.8435,69.8435,69.7365,69.7851,37479.0
2024-08-14 12:45:00,71.78,71.8,71.74,71.79,45950.0,69.7949,69.8143,69.756,69.8046,45950.0
2024-08-14 12:50:00,71.8,71.84,71.74,71.83,41411.0,69.8143,69.8532,69.756,69.8435,41411.0
2024-08-14 12:55:00,71.84,71.92,71.81,71.91,85953.0,69.8532,69.931,69.824,69.9213,85953.0
2024-08-14 13:00:00,71.92,71.92,71.84,71.84,72194.0,69.931,69.931,69.8532,69.8532,72194.0
2024-08-14 13:05:00,71.84,71.91,71.76,71.78,74157.0,69.8532,69.9213,69.7754,69.7949,74157.0
2024-08-14 13:10:00,71.78,71.79,71.65,71.66,44538.0,69.7949,69.8046,69.6684,69.6782,44538.0
2024-08-14 13:15:00,71.65,71.7,71.63,71.66,18306.0,69.6684,69.7171,69.649,69.6782,18306.0
2024-08-14 13:20:00,71.66,71.66,71.56,71.61,28137.0,69.6782,69.6782,69.5809,69.6296,28137.0
2024-08-14 13:25:00,71.61,71.73,71.58,71.73,33959.0,69.6296,69.7462,69.6004,69.7462,33959.0
2024-08-14 13:30:00,71.73,71.76,71.63,71.64,43340.0,69.7462,69.7754,69.649,69.6587,43340.0
2024-08-14 13:35:00,71.64,71.67,71.57,71.66,53998.0,69.6587,69.6879,69.5907,69.6782,53998.0
2024-08-14 13:40:00,71.66,71.66,71.55,71.58,43506.0,69.6782,69.6782,69.5712,69.6004,43506.0
2024-08-14 13:45:00,71.58,71.58,71.41,71.51,50655.0,69.6004,69.6004,69.4351,69.5323,50655.0
2024-08-14 13:50:00,71.51,71.52,71.47,71.5,39736.0,69.5323,69.542,69.4934,69.5226,39736.0
2024-08-14 13:55:00,71.5,71.52,71.47,71.5,32128.0,69.5226,69.542,69.4934,69.5226,32128.0
2024-08-14 14:00:00,71.5,71.57,71.49,71.52,46001.0,69.5226,69.5907,69.5129,69.542,46001.0
2024-08-14 14:05:00,71.52,71.58,71.51,71.57,50840.0,69.542,69.6004,69.5323,69.5907,50840.0
2024-08-14 14:10:00,71.58,71.66,71.57,71.63,34660.0,69.6004,69.6782,69.5907,69.649,34660.0
2024-08-14 14:15:00,71.63,71.67,71.62,71.64,20697.0,69.649,69.6879,69.6393,69.6587,20697.0
2024-08-14 14:20:00,71.64,71.64,71.6,71.63,68986.0,69.6587,69.6587,69.6198,69.649,68986.0
2024-08-14 14:25:00,71.63,71.67,71.62,71.66,61537.0,69.649,69.6879,69.6393,69.6782,61537.0
2024-08-14 14:30:00,71.65,71.71,71.63,71.68,54834.0,69.6684,69.7268,69.649,69.6976,54834.0
2024-08-14 14:35:00,71.68,71.75,71.63,71.64,62433.0,69.6976,69.7657,69.649,69.6587,62433.0
2024-08-14 14:40:00,71.64,71.68,71.63,71.67,30004.0,69.6587,69.6976,69.649,69.6879,30004.0
2024-08-14 14:45:00,71.67,71.69,71.66,71.67,39117.0,69.6879,69.7073,69.6782,69.6879,39117.0
2024-08-14 14:50:00,71.67,71.68,71.64,71.66,39108.0,69.6879,69.6976,69.6587,69.6782,39108.0
2024-08-14 14:55:00,71.66,71.73,71.66,71.67,22984.0,69.6782,69.7462,69.6782,69.6879,22984.0
2024-08-14 15:00:00,71.69,71.73,71.63,71.66,37757.0,69.7073,69.7462,69.649,69.6782,37757.0
2024-08-14 15:05:00,71.67,71.69,71.62,71.63,25960.0,69.6879,69.7073,69.6393,69.649,25960.0
2024-08-14 15:10:00,71.63,71.63,71.54,71.55,40829.0,69.649,69.649,69.5615,69.5712,40829.0
2024-08-14 15:15:00,71.55,71.56,71.47,71.48,25872.0,69.5712,69.5809,69.4934,69.5031,25872.0
2024-08-14 15:20:00,71.48,71.5,71.38,71.42,37589.0,69.5031,69.5226,69.4059,69.4448,37589.0
2024-08-14 15:25:00,71.42,71.43,71.37,71.41,49976.0,69.4448,69.4545,69.3962,69.4351,49976.0
2024-08-14 15:30:00,71.41,71.46,71.38,71.45,78500.0,69.4351,69.4837,69.4059,69.474,78500.0
2024-08-14 15:35:00,71.45,71.58,71.45,71.58,52576.0,69.474,69.6004,69.474,69.6004,52576.0
2024-08-14 15:40:00,71.57,71.63,71.54,71.55,61093.0,69.5907,69.649,69.5615,69.5712,61093.0
2024-08-14 15:45:00,71.56,71.59,71.44,71.45,35548.0,69.5809,69.6101,69.4643,69.474,35548.0
2024-08-14 15:50:00,71.46,71.5,71.34,71.34,137626.0,69.4837,69.5226,69.367,69.367,137626.0
2024-08-14 15:55:00,71.34,71.35,71.19,71.2,375232.0,69.367,69.3767,69.2212,69.2309,375232.0
2024-08-15 09:30:00,71.11,71.33,71.05,71.08,94410.0,69.1434,69.3573,69.085,69.1142,94410.0
2024-08-15 09:35:00,71.05,71.18,70.88,70.89,36186.0,69.085,69.2114,68.9197,68.9295,36186.0
2024-08-15 09:40:00,70.87,71.06,70.87,71.02,30605.0,68.91,69.0948,68.91,69.0559,30605.0
2024-08-15 09:45:00,71.04,71.07,70.89,70.91,23790.0,69.0753,69.1045,68.9295,68.9489,23790.0
2024-08-15 09:50:00,70.92,70.94,70.71,70.73,45642.0,68.9586,68.9781,68.7544,68.7739,45642.0
2024-08-15 09:55:00,70.72,70.74,70.6,70.68,55277.0,68.7642,68.7836,68.6475,68.7253,55277.0
2024-08-15 10:00:00,70.67,70.79,70.62,70.76,56554.0,68.7156,68.8322,68.6669,68.8031,56554.0
2024-08-15 10:05:00,70.75,70.77,70.5,70.55,37189.0,68.7933,68.8128,68.5503,68.5989,37189.0
2024-08-15 10:10:00,70.53,70.61,70.4,70.41,52419.0,68.5794,68.6572,68.453,68.4627,52419.0
2024-08-15 10:15:00,70.42,70.49,70.39,70.47,20620.0,68.4725,68.5405,68.4433,68.5211,20620.0
2024-08-15 10:20:00,70.46,70.49,70.3,70.31,24741.0,68.5114,68.5405,68.3558,68.3655,24741.0
2024-08-15 10:25:00,70.3,70.49,70.29,70.47,28381.0,68.3558,68.5405,68.3461,68.5211,28381.0
2024-08-15 10:30:00,70.44,70.46,70.36,70.37,11384.0,68.4919,68.5114,68.4141,68.4238,11384.0
2024-08-15 10:35:00,70.36,70.42,70.28,70.31,45085.0,68.4141,68.4725,68.3363,68.3655,45085.0
2024-08-15 10:40:00,70.3,70.4,70.27,70.39,29030.0,68.3558,68.453,68.3266,68.4433,29030.0
2024-08-15 10:45:00,70.39,70.39,70.22,70.23,35783.0,68.4433,68.4433,68.278,68.2877,35783.0
2024-08-15 10:50:00,70.24,70.34,70.22,70.34,22717.0,68.2974,68.3947,68.278,68.3947,22717.0
2024-08-15 10:55:00,70.35,70.45,70.35,70.36,12706.0,68.4044,68.5016,68.4044,68.4141,12706.0
2024-08-15 11:00:00,70.38,70.45,70.36,70.41,17237.0,68.4336,68.5016,68.4141,68.4627,17237.0
2024-08-15 11:05:00,70.44,70.5,70.41,70.49,27876.0,68.4919,68.5503,68.4627,68.5405,27876.0
2024-08-15 11:10:00,70.5,70.5,70.42,70.46,10023.0,68.5503,68.5503,68.4725,68.5114,10023.0
2024-08-15 11:15:00,70.46,70.55,70.46,70.52,11549.0,68.5114,68.5989,68.5114,68.5697,11549.0
2024-08-15 11:20:00,70.53,70.55,70.47,70.47,33619.0,68.5794,68.5989,68.5211,68.5211,33619.0
2024-08-15 11:25:00,70.47,70.49,70.38,70.38,14444.0,68.5211,68.5405,68.4336,68.4336,14444.0
2024-08-15 11:30:00,70.38,70.41,70.34,70.35,9090.0,68.4336,68.4627,68.3947,68.4044,9090.0
2024-08-15 11:35:00,70.35,70.37,70.31,70.32,11939.0,68.4044,68.4238,68.3655,68.3752,11939.0
2024-08-15 11:40:00,70.32,70.32,70.22,70.24,20605.0,68.3752,68.3752,68.278,68.2974,20605.0
2024-08-15 11:45:00,70.24,70.26,70.16,70.23,21462.0,68.2974,68.3169,68.2197,68.2877,21462.0
2024-08-15 11:50:00,70.23,70.28,70.22,70.27,15723.0,68.2877,68.3363,68.278,68.3266,15723.0
2024-08-15 11:55:00,70.27,70.3,70.21,70.22,13894.0,68.3266,68.3558,68.2683,68.278,13894.0
2024-08-15 12:00:00,70.21,70.32,70.21,70.31,8323.0,68.2683,68.3752,68.2683,68.3655,8323.0
2024-08-15 12:05:00,70.3,70.3,70.17,70.22,16055.0,68.3558,68.3558,68.2294,68.278,16055.0
2024-08-15 12:10:00,70.22,70.27,70.21,70.27,30839.0,68.278,68.3266,68.2683,68.3266,30839.0
2024-08-15 12:15:00,70.28,70.3,70.25,70.27,24645.0,68.3363,68.3558,68.3072,68.3266,24645.0
2024-08-15 12:20:00,70.27,70.27,70.19,70.19,10915.0,68.3266,68.3266,68.2488,68.2488,10915.0
2024-08-15 12:25:00,70.19,70.23,70.18,70.21,18424.0,68.2488,68.2877,68.2391,68.2683,18424.0
2024-08-15 12:30:00,70.22,70.29,70.17,70.25,13347.0,68.278,68.3461,68.2294,68.3072,13347.0
2024-08-15 12:35:00,70.25,70.27,70.2,70.25,9846.0,68.3072,68.3266,68.2585,68.3072,9846.0
2024-08-15 12:40:00,70.24,70.24,70.16,70.17,7691.0,68.2974,68.2974,68.2197,68.2294,7691.0
2024-08-15 12:45:00,70.17,70.21,70.15,70.21,9779.0,68.2294,68.2683,68.2099,68.2683,9779.0
2024-08-15 12:50:00,70.2,70.22,70.18,70.2,14173.0,68.2585,68.278,68.2391,68.2585,14173.0
2024-08-15 12:55:00,70.2,70.21,70.15,70.15,17192.0,68.2585,68.2683,68.2099,68.2099,17192.0
2024-08-15 13:00:00,70.15,70.2,70.14,70.17,18748.0,68.2099,68.2585,68.2002,68.2294,18748.0
2024-08-15 13:05:00,70.17,70.27,70.15,70.25,17473.0,68.2294,68.3266,68.2099,68.3072,17473.0
2024-08-15 13:10:00,70.26,70.31,70.24,70.28,8179.0,68.3169,68.3655,68.2974,68.3363,8179.0
2024-08-15 13:15:00,70.28,70.28,70.19,70.23,11711.0,68.3363,68.3363,68.2488,68.2877,11711.0
2024-08-15 13:20:00,70.23,70.25,70.22,70.22,8979.0,68.2877,68.3072,68.278,68.278,8979.0
2024-08-15 13:25:00,70.22,70.28,70.22,70.23,11545.0,68.278,68.3363,68.278,68.2877,11545.0
2024-08-15 13:30:00,70.23,70.26,70.21,70.24,13723.0,68.2877,68.3169,68.2683,68.2974,13723.0
2024-08-15 13:35:00,70.26,70.26,70.23,70.24,14342.0,68.3169,68.3169,68.2877,68.2974,14342.0
2024-08-15 13:40:00,70.24,70.25,70.19,70.21,12113.0,68.2974,68.3072,68.2488,68.2683,12113.0
2024-08-15 13:45:00,70.21,70.22,70.14,70.18,13905.0,68.2683,68.278,68.2002,68.2391,13905.0
2024-08-15 13:50:00,70.18,70.21,70.14,70.15,11398.0,68.2391,68.2683,68.2002,68.2099,11398.0
2024-08-15 13:55:00,70.15,70.19,70.12,70.15,23125.0,68.2099,68.2488,68.1808,68.2099,23125.0
2024-08-15 14:00:00,70.15,70.21,70.06,70.19,20318.0,68.2099,68.2683,68.1224,68.2488,20318.0
2024-08-15 14:05:00,70.2,70.24,70.19,70.21,13359.0,68.2585,68.2974,68.2488,68.2683,13359.0
2024-08-15 14:10:00,70.22,70.25,70.19,70.25,18048.0,68.278,68.3072,68.2488,68.3072,18048.0
2024-08-15 14:15:00,70.25,70.28,70.23,70.26,19554.0,68.3072,68.3363,68.2877,68.3169,19554.0
2024-08-15 14:20:00,70.26,70.28,70.25,70.26,14345.0,68.3169,68.3363,68.3072,68.3169,14345.0
2024-08-15 14:25:00,70.26,70.31,70.23,70.29,20566.0,68.3169,68.3655,68.2877,68.3461,20566.0
2024-08-15 14:30:00,70.29,70.3,70.26,70.28,20151.0,68.3461,68.3558,68.3169,68.3363,20151.0
2024-08-15 14:35:00,70.3,70.36,70.29,70.35,18302.0,68.3558,68.4141,68.3461,68.4044,18302.0
2024-08-15 14:40:00,70.37,70.41,70.36,70.36,12451.0,68.4238,68.4627,68.4141,68.4141,12451.0
2024-08-15 14:45:00,70.37,70.37,70.3,70.34,11544.0,68.4238,68.4238,68.3558,68.3947,11544.0
2024-08-15 14:50:00,70.34,70.46,70.34,70.45,21301.0,68.3947,68.5114,68.3947,68.5016,21301.0
2024-08-15 14:55:00,70.45,70.49,70.43,70.47,21596.0,68.5016,68.5405,68.4822,68.5211,21596.0
2024-08-15 15:00:00,70.47,70.53,70.46,70.5,20201.0,68.5211,68.5794,68.5114,68.5503,20201.0
2024-08-15 15:05:00,70.5,70.56,70.49,70.53,19114.0,68.5503,68.6086,68.5405,68.5794,19114.0
2024-08-15 15:10:00,70.52,70.53,70.44,70.47,24502.0,68.5697,68.5794,68.4919,68.5211,24502.0
2024-08-15 15:15:00,70.47,70.49,70.41,70.44,31389.0,68.5211,68.5405,68.4627,68.4919,31389.0
2024-08-15 15:20:00,70.44,70.45,70.37,70.41,52707.0,68.4919,68.5016,68.4238,68.4627,52707.0
2024-08-15 15:25:00,70.41,70.45,70.38,70.42,46862.0,68.4627,68.5016,68.4336,68.4725,46862.0
2024-08-15 15:30:00,70.42,70.43,70.36,70.36,60503.0,68.4725,68.4822,68.4141,68.4141,60503.0
2024-08-15 15:35:00,70.38,70.47,70.37,70.45,32533.0,68.4336,68.5211,68.4238,68.5016,32533.0
2024-08-15 15:40:00,70.45,70.5,70.43,70.44,41348.0,68.5016,68.5503,68.4822,68.4919,41348.0
2024-08-15 15:45:00,70.44,70.44,70.38,70.39,47518.0,68.4919,68.4919,68.4336,68.4433,47518.0
2024-08-15 15:50:00,70.39,70.41,70.26,70.27,94108.0,68.4433,68.4627,68.3169,68.3266,94108.0
2024-08-15 15:55:00,70.27,70.42,70.21,70.27,483677.0,68.3266,68.4725,68.2683,68.3266,483677.0
2024-08-16 09:30:00,70.36,70.44,70.17,70.19,327995.0,68.4141,68.4919,68.2294,68.2488,327995.0
2024-08-16 09:35:00,70.19,70.22,70.01,70.03,27681.0,68.2488,68.278,68.0738,68.0933,27681.0
2024-08-16 09:40:00,70.04,70.16,69.91,69.97,34168.0,68.103,68.2197,67.9766,68.0349,34168.0
2024-08-16 09:45:00,69.96,69.96,69.8,69.93,34075.0,68.0252,68.0252,67.8696,67.996,34075.0
2024-08-16 09:50:00,69.93,70.01,69.88,69.97,24980.0,67.996,68.0738,67.9474,68.0349,24980.0
2024-08-16 09:55:00,69.98,70.02,69.91,69.96,25644.0,68.0446,68.0835,67.9766,68.0252,25644.0
2024-08-16 10:00:00,69.96,70.0,69.81,69.82,32656.0,68.0252,68.0641,67.8793,67.8891,32656.0
2024-08-16 10:05:00,69.83,69.87,69.73,69.85,60932.0,67.8988,67.9377,67.8015,67.9182,60932.0
2024-08-16 10:10:00,69.85,69.87,69.8,69.8,20697.0,67.9182,67.9377,67.8696,67.8696,20697.0
2024-08-16 10:15:00,69.8,69.92,69.77,69.86,26922.0,67.8696,67.9863,67.8404,67.928,26922.0
2024-08-16 10:20:00,69.87,69.95,69.85,69.88,31772.0,67.9377,68.0155,67.9182,67.9474,31772.0
2024-08-16 10:25:00,69.88,70.01,69.88,69.92,24768.0,67.9474,68.0738,67.9474,67.9863,24768.0
2024-08-16 10:30:00,69.92,70.01,69.89,70.0,26414.0,67.9863,68.0738,67.9571,68.0641,26414.0
2024-08-16 10:35:00,70.0,70.06,69.99,70.03,36252.0,68.0641,68.1224,68.0544,68.0933,36252.0
2024-08-16 10:40:00,70.04,70.14,70.03,70.13,34648.0,68.103,68.2002,68.0933,68.1905,34648.0
2024-08-16 10:45:00,70.13,70.24,70.09,70.22,40322.0,68.1905,68.2974,68.1516,68.278,40322.0
2024-08-16 10:50:00,70.22,70.22,70.15,70.15,18588.0,68.278,68.278,68.2099,68.2099,18588.0
2024-08-16 10:55:00,70.16,70.19,70.01,70.04,29745.0,68.2197,68.2488,68.0738,68.103,29745.0
2024-08-16 11:00:00,70.03,70.1,70.03,70.03,12706.0,68.0933,68.1613,68.0933,68.0933,12706.0
2024-08-16 11:05:00,70.03,70.08,70.02,70.03,24725.0,68.0933,68.1419,68.0835,68.0933,24725.0
2024-08-16 11:10:00,70.04,70.16,70.0,70.15,14795.0,68.103,68.2197,68.0641,68.2099,14795.0
2024-08-16 11:15:00,70.16,70.26,70.13,70.25,24000.0,68.2197,68.3169,68.1905,68.3072,24000.0
2024-08-16 11:20:00,70.27,70.31,70.24,70.27,12667.0,68.3266,68.3655,68.2974,68.3266,12667.0
2024-08-16 11:25:00,70.28,70.39,70.25,70.36,14540.0,68.3363,68.4433,68.3072,68.4141,14540.0
2024-08-16 11:30:00,70.36,70.37,70.18,70.19,8480.0,68.4141,68.4238,68.2391,68.2488,8480.0
2024-08-16 11:35:00,70.19,70.2,70.08,70.11,13848.0,68.2488,68.2585,68.1419,68.171,13848.0
2024-08-16 11:40:00,70.12,70.14,70.07,70.12,16110.0,68.1808,68.2002,68.1321,68.1808,16110.0
2024-08-16 11:45:00,70.11,70.18,70.11,70.17,15816.0,68.171,68.2391,68.171,68.2294,15816.0
2024-08-16 11:50:00,70.17,70.23,70.15,70.19,8449.0,68.2294,68.2877,68.2099,68.2488,8449.0
2024-08-16 11:55:00,70.19,70.23,70.11,70.2,87017.0,68.2488,68.2877,68.171,68.2585,87017.0
2024-08-16 12:00:00,70.19,70.21,70.14,70.17,15035.0,68.2488,68.2683,68.2002,68.2294,15035.0
2024-08-16 12:05:00,70.15,70.16,70.07,70.07,17024.0,68.2099,68.2197,68.1321,68.1321,17024.0
2024-08-16 12:10:00,70.08,70.17,70.07,70.16,10187.0,68.1419,68.2294,68.1321,68.2197,10187.0
2024-08-16 12:15:00,70.16,70.19,70.15,70.15,13717.0,68.2197,68.2488,68.2099,68.2099,13717.0
2024-08-16 12:20:00,70.14,70.15,70.07,70.09,21601.0,68.2002,68.2099,68.1321,68.1516,21601.0
2024-08-16 12:25:00,70.08,70.09,70.05,70.09,10854.0,68.1419,68.1516,68.1127,68.1516,10854.0
2024-08-16 12:30:00,70.1,70.22,70.07,70.22,16582.0,68.1613,68.278,68.1321,68.278,16582.0
2024-08-16 12:35:00,70.22,70.23,70.17,70.19,12291.0,68.278,68.2877,68.2294,68.2488,12291.0
2024-08-16 12:40:00,70.2,70.21,70.17,70.18,9550.0,68.2585,68.2683,68.2294,68.2391,9550.0
2024-08-16 12:45:00,70.19,70.2,70.16,70.19,9606.0,68.2488,68.2585,68.2197,68.2488,9606.0
2024-08-16 12:50:00,70.19,70.24,70.18,70.21,11317.0,68.2488,68.2974,68.2391,68.2683,11317.0
2024-08-16 12:55:00,70.21,70.25,70.21,70.25,7738.0,68.2683,68.3072,68.2683,68.3072,7738.0
2024-08-16 13:00:00,70.24,70.24,70.2,70.21,18454.0,68.2974,68.2974,68.2585,68.2683,18454.0
2024-08-16 13:05:00,70.2,70.27,70.2,70.23,14581.0,68.2585,68.3266,68.2585,68.2877,14581.0
2024-08-16 13:10:00,70.22,70.24,70.18,70.2,11466.0,68.278,68.2974,68.2391,68.2585,11466.0
2024-08-16 13:15:00,70.19,70.24,70.17,70.21,15834.0,68.2488,68.2974,68.2294,68.2683,15834.0
2024-08-16 13:20:00,70.2,70.23,70.17,70.17,7078.0,68.2585,68.2877,68.2294,68.2294,7078.0
2024-08-16 13:25:00,70.16,70.2,70.16,70.19,7980.0,68.2197,68.2585,68.2197,68.2488,7980.0
2024-08-16 13:30:00,70.19,70.22,70.19,70.2,8272.0,68.2488,68.278,68.2488,68.2585,8272.0
2024-08-16 13:35:00,70.2,70.23,70.19,70.19,9709.0,68.2585,68.2877,68.2488,68.2488,9709.0
2024-08-16 13:40:00,70.19,70.21,70.14,70.14,11983.0,68.2488,68.2683,68.2002,68.2002,11983.0
2024-08-16 13:45:00,70.14,70.2,70.13,70.19,7909.0,68.2002,68.2585,68.1905,68.2488,7909.0
2024-08-16 13:50:00,70.19,70.19,70.11,70.17,8894.0,68.2488,68.2488,68.171,68.2294,8894.0
2024-08-16 13:55:00,70.16,70.2,70.15,70.2,7571.0,68.2197,68.2585,68.2099,68.2585,7571.0
2024-08-16 14:00:00,70.2,70.2,70.16,70.2,8737.0,68.2585,68.2585,68.2197,68.2585,8737.0
2024-08-16 14:05:00,70.2,70.23,70.19,70.21,10404.0,68.2585,68.2877,68.2488,68.2683,10404.0
2024-08-16 14:10:00,70.2,70.28,70.19,70.25,48030.0,68.2585,68.3363,68.2488,68.3072,48030.0
2024-08-16 14:15:00,70.25,70.27,70.22,70.25,16886.0,68.3072,68.3266,68.278,68.3072,16886.0
2024-08-16 14:20:00,70.24,70.25,70.18,70.2,18517.0,68.2974,68.3072,68.2391,68.2585,18517.0
2024-08-16 14:25:00,70.2,70.27,70.19,70.26,114838.0,68.2585,68.3266,68.2488,68.3169,114838.0
2024-08-16 14:30:00,70.25,70.31,70.23,70.3,11999.0,68.3072,68.3655,68.2877,68.3558,11999.0
2024-08-16 14:35:00,70.29,70.34,70.27,70.31,19692.0,68.3461,68.3947,68.3266,68.3655,19692.0
2024-08-16 14:40:00,70.31,70.32,70.15,70.22,50869.0,68.3655,68.3752,68.2099,68.278,50869.0
2024-08-16 14:45:00,70.23,70.24,70.17,70.23,25861.0,68.2877,68.2974,68.2294,68.2877,25861.0
2024-08-16 14:50:00,70.23,70.28,70.23,70.23,13857.0,68.2877,68.3363,68.2877,68.2877,13857.0
2024-08-16 14:55:00,70.24,70.3,70.24,70.28,18924.0,68.2974,68.3558,68.2974,68.3363,18924.0
2024-08-16 15:00:00,70.29,70.36,70.28,70.3,19437.0,68.3461,68.4141,68.3363,68.3558,19437.0
2024-08-16 15:05:00,70.3,70.34,70.28,70.29,15940.0,68.3558,68.3947,68.3363,68.3461,15940.0
2024-08-16 15:10:00,70.28,70.29,70.22,70.24,9931.0,68.3363,68.3461,68.278,68.2974,9931.0
2024-08-16 15:15:00,70.23,70.26,70.22,70.23,16292.0,68.2877,68.3169,68.278,68.2877,16292.0
2024-08-16 15:20:00,70.22,70.23,70.18,70.22,17064.0,68.278,68.2877,68.2391,68.278,17064.0
2024-08-16 15:25:00,70.21,70.22,70.18,70.2,20449.0,68.2683,68.278,68.2391,68.2585,20449.0
2024-08-16 15:30:00,70.19,70.27,70.18,70.25,26961.0,68.2488,68.3266,68.2391,68.3072,26961.0
2024-08-16 15:35:00,70.25,70.31,70.23,70.25,26556.0,68.3072,68.3655,68.2877,68.3072,26556.0
2024-08-16 15:40:00,70.25,70.29,70.23,70.27,23666.0,68.3072,68.3461,68.2877,68.3266,23666.0
2024-08-16 15:45:00,70.27,70.3,70.25,70.26,36699.0,68.3266,68.3558,68.3072,68.3169,36699.0
2024-08-16 15:50:00,70.25,70.25,70.15,70.2,92991.0,68.3072,68.3072,68.2099,68.2585,92991.0
2024-08-16 15:55:00,70.21,70.28,70.04,70.11,611320.0,68.2683,68.3363,68.103,68.171,611320.0
2024-08-19 09:30:00,70.41,70.47,70.18,70.25,65769.0,68.4627,68.5211,68.2391,68.3072,65769.0
2024-08-19 09:35:00,70.24,70.38,70.15,70.26,34759.0,68.2974,68.4336,68.2099,68.3169,34759.0
2024-08-19 09:40:00,70.23,70.26,70.17,70.21,17412.0,68.2877,68.3169,68.2294,68.2683,17412.0
2024-08-19 09:45:00,70.23,70.27,70.12,70.12,38781.0,68.2877,68.3266,68.1808,68.1808,38781.0
2024-08-19 09:50:00,70.1,70.26,70.08,70.23,10038.0,68.1613,68.3169,68.1419,68.2877,10038.0
2024-08-19 09:55:00,70.23,70.27,70.16,70.24,29322.0,68.2877,68.3266,68.2197,68.2974,29322.0
2024-08-19 10:00:00,70.25,70.36,70.23,70.3,35295.0,68.3072,68.4141,68.2877,68.3558,35295.0
2024-08-19 10:05:00,70.31,70.34,70.2,70.25,27910.0,68.3655,68.3947,68.2585,68.3072,27910.0
2024-08-19 10:10:00,70.25,70.32,70.22,70.25,14237.0,68.3072,68.3752,68.278,68.3072,14237.0
2024-08-19 10:15:00,70.26,70.37,70.24,70.36,22429.0,68.3169,68.4238,68.2974,68.4141,22429.0
2024-08-19 10:20:00,70.36,70.39,70.29,70.36,24405.0,68.4141,68.4433,68.3461,68.4141,24405.0
2024-08-19 10:25:00,70.35,70.44,70.33,70.33,21382.0,68.4044,68.4919,68.385,68.385,21382.0
2024-08-19 10:30:00,70.34,70.47,70.32,70.39,33992.0,68.3947,68.5211,68.3752,68.4433,33992.0
2024-08-19 10:35:00,70.41,70.53,70.4,70.5,44581.0,68.4627,68.5794,68.453,68.5503,44581.0
2024-08-19 10:40:00,70.48,70.59,70.48,70.56,85480.0,68.5308,68.6378,68.5308,68.6086,85480.0
2024-08-19 10:45:00,70.56,70.63,70.52,70.54,18940.0,68.6086,68.6767,68.5697,68.5891,18940.0
2024-08-19 10:50:00,70.54,70.62,70.5,70.61,19205.0,68.5891,68.6669,68.5503,68.6572,19205.0
2024-08-19 10:55:00,70.62,70.65,70.58,70.58,16237.0,68.6669,68.6961,68.628,68.628,16237.0
2024-08-19 11:00:00,70.58,70.61,70.55,70.59,11796.0,68.628,68.6572,68.5989,68.6378,11796.0
2024-08-19 11:05:00,70.59,70.59,70.53,70.54,8301.0,68.6378,68.6378,68.5794,68.5891,8301.0
2024-08-19 11:10:00,70.53,70.57,70.52,70.53,8231.0,68.5794,68.6183,68.5697,68.5794,8231.0
2024-08-19 11:15:00,70.54,70.64,70.54,70.59,13185.0,68.5891,68.6864,68.5891,68.6378,13185.0
2024-08-19 11:20:00,70.59,70.59,70.54,70.56,9777.0,68.6378,68.6378,68.5891,68.6086,9777.0
2024-08-19 11:25:00,70.57,70.58,70.51,70.53,9910.0,68.6183,68.628,68.56,68.5794,9910.0
2024-08-19 11:30:00,70.54,70.57,70.53,70.53,11090.0,68.5891,68.6183,68.5794,68.5794,11090.0
2024-08-19 11:35:00,70.55,70.57,70.49,70.51,17629.0,68.5989,68.6183,68.5405,68.56,17629.0
2024-08-19 11:40:00,70.52,70.55,70.51,70.52,6735.0,68.5697,68.5989,68.56,68.5697,6735.0
2024-08-19 11:45:00,70.52,70.55,70.5,70.54,7995.0,68.5697,68.5989,68.5503,68.5891,7995.0
2024-08-19 11:50:00,70.55,70.6,70.54,70.55,15687.0,68.5989,68.6475,68.5891,68.5989,15687.0
2024-08-19 11:55:00,70.54,70.58,70.53,70.55,16199.0,68.5891,68.628,68.5794,68.5989,16199.0
2024-08-19 12:00:00,70.56,70.58,70.52,70.53,11954.0,68.6086,68.628,68.5697,68.5794,11954.0
2024-08-19 12:05:00,70.52,70.62,70.52,70.61,9809.0,68.5697,68.6669,68.5697,68.6572,9809.0
2024-08-19 12:10:00,70.61,70.65,70.6,70.62,8503.0,68.6572,68.6961,68.6475,68.6669,8503.0
2024-08-19 12:15:00,70.62,70.65,70.6,70.63,10342.0,68.6669,68.6961,68.6475,68.6767,10342.0
2024-08-19 12:20:00,70.62,70.65,70.62,70.63,17710.0,68.6669,68.6961,68.6669,68.6767,17710.0
2024-08-19 12:25:00,70.64,70.64,70.59,70.59,14284.0,68.6864,68.6864,68.6378,68.6378,14284.0
2024-08-19 12:30:00,70.59,70.64,70.58,70.64,13938.0,68.6378,68.6864,68.628,68.6864,13938.0
2024-08-19 12:35:00,70.63,70.66,70.59,70.61,26267.0,68.6767,68.7058,68.6378,68.6572,26267.0
2024-08-19 12:40:00,70.62,70.66,70.61,70.66,8949.0,68.6669,68.7058,68.6572,68.7058,8949.0
2024-08-19 12:45:00,70.66,70.7,70.65,70.7,10516.0,68.7058,68.7447,68.6961,68.7447,10516.0
2024-08-19 12:50:00,70.69,70.69,70.66,70.67,10813.0,68.735,68.735,68.7058,68.7156,10813.0
2024-08-19 12:55:00,70.67,70.77,70.66,70.73,14250.0,68.7156,68.8128,68.7058,68.7739,14250.0
2024-08-19 13:00:00,70.73,70.76,70.69,70.7,15596.0,68.7739,68.8031,68.735,68.7447,15596.0
2024-08-19 13:05:00,70.71,70.77,70.71,70.71,11178.0,68.7544,68.8128,68.7544,68.7544,11178.0
2024-08-19 13:10:00,70.72,70.76,70.72,70.75,10247.0,68.7642,68.8031,68.7642,68.7933,10247.0
2024-08-19 13:15:00,70.76,70.79,70.76,70.77,11417.0,68.8031,68.8322,68.8031,68.8128,11417.0
2024-08-19 13:20:00,70.78,70.78,70.72,70.72,12801.0,68.8225,68.8225,68.7642,68.7642,12801.0
2024-08-19 13:25:00,70.72,70.72,70.66,70.72,10930.0,68.7642,68.7642,68.7058,68.7642,10930.0
2024-08-19 13:30:00,70.72,70.72,70.65,70.66,9422.0,68.7642,68.7642,68.6961,68.7058,9422.0
2024-08-19 13:35:00,70.67,70.7,70.66,70.7,14602.0,68.7156,68.7447,68.7058,68.7447,14602.0
2024-08-19 13:40:00,70.7,70.75,70.66,70.68,10169.0,68.7447,68.7933,68.7058,68.7253,10169.0
2024-08-19 13:45:00,70.69,70.74,70.69,70.72,10789.0,68.735,68.7836,68.735,68.7642,10789.0
2024-08-19 13:50:00,70.72,70.73,70.71,70.72,7648.0,68.7642,68.7739,68.7544,68.7642,7648.0
2024-08-19 13:55:00,70.72,70.76,70.71,70.72,16169.0,68.7642,68.8031,68.7544,68.7642,16169.0
2024-08-19 14:00:00,70.73,70.75,70.69,70.74,16272.0,68.7739,68.7933,68.735,68.7836,16272.0
2024-08-19 14:05:00,70.74,70.75,70.66,70.69,16446.0,68.7836,68.7933,68.7058,68.735,16446.0
2024-08-19 14:10:00,70.69,70.7,70.66,70.68,16176.0,68.735,68.7447,68.7058,68.7253,16176.0
2024-08-19 14:15:00,70.69,70.71,70.66,70.66,11588.0,68.735,68.7544,68.7058,68.7058,11588.0
2024-08-19 14:20:00,70.66,70.71,70.66,70.68,8784.0,68.7058,68.7544,68.7058,68.7253,8784.0
2024-08-19 14:25:00,70.68,70.69,70.65,70.69,12170.0,68.7253,68.735,68.6961,68.735,12170.0
2024-08-19 14:30:00,70.7,70.72,70.68,70.7,15264.0,68.7447,68.7642,68.7253,68.7447,15264.0
2024-08-19 14:35:00,70.71,70.75,70.7,70.71,12138.0,68.7544,68.7933,68.7447,68.7544,12138.0
2024-08-19 14:40:00,70.72,70.79,70.71,70.74,15868.0,68.7642,68.8322,68.7544,68.7836,15868.0
2024-08-19 14:45:00,70.74,70.76,70.73,70.74,9866.0,68.7836,68.8031,68.7739,68.7836,9866.0
2024-08-19 14:50:00,70.74,70.78,70.74,70.78,14697.0,68.7836,68.8225,68.7836,68.8225,14697.0
2024-08-19 14:55:00,70.78,70.83,70.77,70.81,20387.0,68.8225,68.8711,68.8128,68.8517,20387.0
2024-08-19 15:00:00,70.81,70.82,70.75,70.76,24966.0,68.8517,68.8614,68.7933,68.8031,24966.0
2024-08-19 15:05:00,70.76,70.81,70.75,70.78,18101.0,68.8031,68.8517,68.7933,68.8225,18101.0
2024-08-19 15:10:00,70.78,70.84,70.78,70.81,21092.0,68.8225,68.8808,68.8225,68.8517,21092.0
2024-08-19 15:15:00,70.81,70.99,70.8,70.97,264480.0,68.8517,69.0267,68.842,69.0073,264480.0
2024-08-19 15:20:00,70.98,70.99,70.95,70.95,21864.0,69.017,69.0267,68.9878,68.9878,21864.0
2024-08-19 15:25:00,70.96,71.0,70.94,70.95,24312.0,68.9975,69.0364,68.9781,68.9878,24312.0
2024-08-19 15:30:00,70.95,70.97,70.9,70.91,29375.0,68.9878,69.0073,68.9392,68.9489,29375.0
2024-08-19 15:35:00,70.92,71.0,70.92,70.95,42359.0,68.9586,69.0364,68.9586,68.9878,42359.0
2024-08-19 15:40:00,70.95,70.96,70.86,70.91,37310.0,68.9878,68.9975,68.9003,68.9489,37310.0
2024-08-19 15:45:00,70.91,70.98,70.9,70.95,48596.0,68.9489,69.017,68.9392,68.9878,48596.0
2024-08-19 15:50:00,70.96,70.97,70.83,70.9,124557.0,68.9975,69.0073,68.8711,68.9392,124557.0
2024-08-19 15:55:00,70.91,70.91,70.86,70.88,309888.0,68.9489,68.9489,68.9003,68.9197,309888.0
2024-08-20 09:30:00,70.6,70.78,70.52,70.56,92959.0,68.6475,68.8225,68.5697,68.6086,92959.0
2024-08-20 09:35:00,70.58,70.62,70.46,70.56,8704.0,68.628,68.6669,68.5114,68.6086,8704.0
2024-08-20 09:40:00,70.59,70.63,70.48,70.57,10506.0,68.6378,68.6767,68.5308,68.6183,10506.0
2024-08-20 09:45:00,70.55,70.69,70.52,70.65,50364.0,68.5989,68.735,68.5697,68.6961,50364.0
2024-08-20 09:50:00,70.69,70.77,70.67,70.72,14432.0,68.735,68.8128,68.7156,68.7642,14432.0
2024-08-20 09:55:00,70.72,70.74,70.63,70.71,14685.0,68.7642,68.7836,68.6767,68.7544,14685.0
2024-08-20 10:00:00,70.75,70.86,70.72,70.84,25297.0,68.7933,68.9003,68.7642,68.8808,25297.0
2024-08-20 10:05:00,70.84,70.87,70.74,70.79,13021.0,68.8808,68.91,68.7836,68.8322,13021.0
2024-08-20 10:10:00,70.8,70.94,70.79,70.88,8996.0,68.842,68.9781,68.8322,68.9197,8996.0
2024-08-20 10:15:00,70.9,71.0,70.88,70.98,22187.0,68.9392,69.0364,68.9197,69.017,22187.0
2024-08-20 10:20:00,70.99,71.01,70.93,70.97,19837.0,69.0267,69.0461,68.9684,69.0073,19837.0
2024-08-20 10:25:00,70.96,71.07,70.96,71.04,26830.0,68.9975,69.1045,68.9975,69.0753,26830.0
2024-08-20 10:30:00,71.04,71.06,70.96,70.98,26603.0,69.0753,69.0948,68.9975,69.017,26603.0
2024-08-20 10:35:00,70.98,71.12,70.98,71.08,27517.0,69.017,69.1531,69.017,69.1142,27517.0
2024-08-20 10:40:00,71.09,71.13,71.06,71.12,16452.0,69.1239,69.1628,69.0948,69.1531,16452.0
2024-08-20 10:45:00,71.13,71.13,71.08,71.08,15113.0,69.1628,69.1628,69.1142,69.1142,15113.0
2024-08-20 10:50:00,71.08,71.13,71.02,71.03,18390.0,69.1142,69.1628,69.0559,69.0656,18390.0
2024-08-20 10:55:00,71.05,71.21,71.03,71.2,16753.0,69.085,69.2406,69.0656,69.2309,16753.0
2024-08-20 11:00:00,71.19,71.19,71.04,71.11,14844.0,69.2212,69.2212,69.0753,69.1434,14844.0
2024-08-20 11:05:00,71.12,71.15,71.07,71.11,14336.0,69.1531,69.1823,69.1045,69.1434,14336.0
2024-08-20 11:10:00,71.11,71.12,71.08,71.12,7184.0,69.1434,69.1531,69.1142,69.1531,7184.0
2024-08-20 11:15:00,71.11,71.16,71.06,71.12,467272.0,69.1434,69.192,69.0948,69.1531,467272.0
2024-08-20 11:20:00,71.12,71.14,71.06,71.06,15328.0,69.1531,69.1726,69.0948,69.0948,15328.0
2024-08-20 11:25:00,71.05,71.13,71.05,71.07,12025.0,69.085,69.1628,69.085,69.1045,12025.0
2024-08-20 11:30:00,71.08,71.11,71.01,71.02,10619.0,69.1142,69.1434,69.0461,69.0559,10619.0
2024-08-20 11:35:00,71.02,71.02,70.95,71.0,13064.0,69.0559,69.0559,68.9878,69.0364,13064.0
2024-08-20 11:40:00,71.01,71.16,71.0,71.15,10905.0,69.0461,69.192,69.0364,69.1823,10905.0
2024-08-20 11:45:00,71.15,71.19,71.13,71.17,8943.0,69.1823,69.2212,69.1628,69.2017,8943.0
2024-08-20 11:50:00,71.2,71.24,71.18,71.23,6824.0,69.2309,69.2698,69.2114,69.2601,6824.0
2024-08-20 11:55:00,71.24,71.31,71.22,71.23,15680.0,69.2698,69.3379,69.2503,69.2601,15680.0
2024-08-20 12:00:00,71.23,71.24,71.11,71.11,11797.0,69.2601,69.2698,69.1434,69.1434,11797.0
2024-08-20 12:05:00,71.11,71.15,71.08,71.15,7789.0,69.1434,69.1823,69.1142,69.1823,7789.0
2024-08-20 12:10:00,71.15,71.16,71.11,71.13,4932.0,69.1823,69.192,69.1434,69.1628,4932.0
2024-08-20 12:15:00,71.14,71.14,71.11,71.13,6186.0,69.1726,69.1726,69.1434,69.1628,6186.0
2024-08-20 12:20:00,71.13,71.15,71.09,71.09,7168.0,69.1628,69.1823,69.1239,69.1239,7168.0
2024-08-20 12:25:00,71.08,71.17,71.08,71.15,6536.0,69.1142,69.2017,69.1142,69.1823,6536.0
2024-08-20 12:30:00,71.16,71.18,71.14,71.17,6713.0,69.192,69.2114,69.1726,69.2017,6713.0
2024-08-20 12:35:00,71.17,71.24,71.17,71.24,7803.0,69.2017,69.2698,69.2017,69.2698,7803.0
2024-08-20 12:40:00,71.24,71.25,71.17,71.17,8283.0,69.2698,69.2795,69.2017,69.2017,8283.0
2024-08-20 12:45:00,71.17,71.2,71.15,71.19,3433.0,69.2017,69.2309,69.1823,69.2212,3433.0
2024-08-20 12:50:00,71.2,71.23,71.2,71.21,4014.0,69.2309,69.2601,69.2309,69.2406,4014.0
2024-08-20 12:55:00,71.21,71.24,71.2,71.21,7340.0,69.2406,69.2698,69.2309,69.2406,7340.0
2024-08-20 13:00:00,71.2,71.23,71.16,71.21,24022.0,69.2309,69.2601,69.192,69.2406,24022.0
2024-08-20 13:05:00,71.22,71.22,71.13,71.14,19329.0,69.2503,69.2503,69.1628,69.1726,19329.0
2024-08-20 13:10:00,71.13,71.13,71.07,71.09,14790.0,69.1628,69.1628,69.1045,69.1239,14790.0
2024-08-20 13:15:00,71.1,71.14,71.1,71.14,24575.0,69.1337,69.1726,69.1337,69.1726,24575.0
2024-08-20 13:20:00,71.15,71.16,71.11,71.14,29243.0,69.1823,69.192,69.1434,69.1726,29243.0
2024-08-20 13:25:00,71.14,71.16,71.09,71.12,29540.0,69.1726,69.192,69.1239,69.1531,29540.0
2024-08-20 13:30:00,71.13,71.18,71.11,71.13,15281.0,69.1628,69.2114,69.1434,69.1628,15281.0
2024-08-20 13:35:00,71.13,71.13,71.09,71.11,13738.0,69.1628,69.1628,69.1239,69.1434,13738.0
2024-08-20 13:40:00,71.12,71.15,71.12,71.14,11740.0,69.1531,69.1823,69.1531,69.1726,11740.0
2024-08-20 13:45:00,71.15,71.16,71.08,71.08,16824.0,69.1823,69.192,69.1142,69.1142,16824.0
2024-08-20 13:50:00,71.08,71.1,71.07,71.1,7161.0,69.1142,69.1337,69.1045,69.1337,7161.0
2024-08-20 13:55:00,71.09,71.12,71.07,71.12,16392.0,69.1239,69.1531,69.1045,69.1531,16392.0
2024-08-20 14:00:00,71.13,71.15,71.11,71.13,14263.0,69.1628,69.1823,69.1434,69.1628,14263.0
2024-08-20 14:05:00,71.13,71.16,71.1,71.15,10342.0,69.1628,69.192,69.1337,69.1823,10342.0
2024-08-20 14:10:00,71.15,71.19,71.14,71.16,7651.0,69.1823,69.2212,69.1726,69.192,7651.0
2024-08-20 14:15:00,71.17,71.18,71.13,71.18,12922.0,69.2017,69.2114,69.1628,69.2114,12922.0
2024-08-20 14:20:00,71.17,71.25,71.16,71.24,13714.0,69.2017,69.2795,69.192,69.2698,13714.0
2024-08-20 14:25:00,71.25,71.26,71.21,71.22,9400.0,69.2795,69.2892,69.2406,69.2503,9400.0
2024-08-20 14:30:00,71.21,71.21,71.13,71.13,12824.0,69.2406,69.2406,69.1628,69.1628,12824.0
2024-08-20 14:35:00,71.13,71.18,71.13,71.16,8800.0,69.1628,69.2114,69.1628,69.192,8800.0
2024-08-20 14:40:00,71.17,71.18,71.07,71.11,18243.0,69.2017,69.2114,69.1045,69.1434,18243.0
2024-08-20 14:45:00,71.11,71.11,71.05,71.11,20943.0,69.1434,69.1434,69.085,69.1434,20943.0
2024-08-20 14:50:00,71.11,71.16,71.11,71.12,19432.0,69.1434,69.192,69.1434,69.1531,19432.0
2024-08-20 14:55:00,71.11,71.15,71.08,71.14,17113.0,69.1434,69.1823,69.1142,69.1726,17113.0
2024-08-20 15:00:00,71.13,71.13,71.07,71.1,16995.0,69.1628,69.1628,69.1045,69.1337,16995.0
2024-08-20 15:05:00,71.09,71.14,71.09,71.11,23899.0,69.1239,69.1726,69.1239,69.1434,23899.0
2024-08-20 15:10:00,71.1,71.1,71.03,71.07,17145.0,69.1337,69.1337,69.0656,69.1045,17145.0
2024-08-20 15:15:00,71.07,71.11,71.07,71.11,10800.0,69.1045,69.1434,69.1045,69.1434,10800.0
2024-08-20 15:20:00,71.11,71.11,71.06,71.09,13417.0,69.1434,69.1434,69.0948,69.1239,13417.0
2024-08-20 15:25:00,71.08,71.15,71.08,71.15,33448.0,69.1142,69.1823,69.1142,69.1823,33448.0
2024-08-20 15:30:00,71.15,71.16,71.12,71.12,36475.0,69.1823,69.192,69.1531,69.1531,36475.0
2024-08-20 15:35:00,71.12,71.13,71.03,71.06,17075.0,69.1531,69.1628,69.0656,69.0948,17075.0
2024-08-20 15:40:00,71.06,71.1,71.05,71.07,28103.0,69.0948,69.1337,69.085,69.1045,28103.0
2024-08-20 15:45:00,71.07,71.1,71.04,71.05,22830.0,69.1045,69.1337,69.0753,69.085,22830.0
2024-08-20 15:50:00,71.05,71.18,70.97,71.03,127587.0,69.085,69.2114,69.0073,69.0656,127587.0
2024-08-20 15:55:00,71.02,71.03,70.94,70.98,226287.0,69.0559,69.0656,68.9781,69.017,226287.0
2024-08-21 09:30:00,71.18,71.31,71.09,71.2,105950.0,69.2114,69.3379,69.1239,69.2309,105950.0
2024-08-21 09:35:00,71.19,71.29,71.04,71.26,50313.0,69.2212,69.3184,69.0753,69.2892,50313.0
2024-08-21 09:40:00,71.26,71.6,71.26,71.55,44297.0,69.2892,69.6198,69.2892,69.5712,44297.0
2024-08-21 09:45:00,71.56,71.68,71.52,71.59,55768.0,69.5809,69.6976,69.542,69.6101,55768.0
2024-08-21 09:50:00,71.57,71.75,71.56,71.67,32047.0,69.5907,69.7657,69.5809,69.6879,32047.0
2024-08-21 09:55:00,71.68,71.84,71.61,71.7,54382.0,69.6976,69.8532,69.6296,69.7171,54382.0
2024-08-21 10:00:00,71.68,71.7,71.28,71.34,31270.0,69.6976,69.7171,69.3087,69.367,31270.0
2024-08-21 10:05:00,71.32,71.33,71.09,71.15,45412.0,69.3476,69.3573,69.1239,69.1823,45412.0
2024-08-21 10:10:00,71.16,71.25,71.16,71.19,20406.0,69.192,69.2795,69.192,69.2212,20406.0
2024-08-21 10:15:00,71.19,71.26,71.19,71.2,14398.0,69.2212,69.2892,69.2212,69.2309,14398.0
2024-08-21 10:20:00,71.2,71.26,71.18,71.23,17731.0,69.2309,69.2892,69.2114,69.2601,17731.0
2024-08-21 10:25:00,71.23,71.25,71.15,71.15,9567.0,69.2601,69.2795,69.1823,69.1823,9567.0
2024-08-21 10:30:00,71.16,71.25,71.1,71.24,13590.0,69.192,69.2795,69.1337,69.2698,13590.0
2024-08-21 10:35:00,71.24,71.35,71.23,71.26,52462.0,69.2698,69.3767,69.2601,69.2892,52462.0
2024-08-21 10:40:00,71.26,71.39,71.25,71.39,29065.0,69.2892,69.4156,69.2795,69.4156,29065.0
2024-08-21 10:45:00,71.38,71.44,71.23,71.24,15801.0,69.4059,69.4643,69.2601,69.2698,15801.0
2024-08-21 10:50:00,71.22,71.23,71.13,71.18,34965.0,69.2503,69.2601,69.1628,69.2114,34965.0
2024-08-21 10:55:00,71.19,71.24,71.17,71.21,9931.0,69.2212,69.2698,69.2017,69.2406,9931.0
2024-08-21 11:00:00,71.2,71.22,71.14,71.2,7857.0,69.2309,69.2503,69.1726,69.2309,7857.0
2024-08-21 11:05:00,71.21,71.25,71.15,71.2,20917.0,69.2406,69.2795,69.1823,69.2309,20917.0
2024-08-21 11:10:00,71.2,71.32,71.2,71.32,28633.0,69.2309,69.3476,69.2309,69.3476,28633.0
2024-08-21 11:15:00,71.33,71.39,71.31,71.32,22083.0,69.3573,69.4156,69.3379,69.3476,22083.0
2024-08-21 11:20:00,71.31,71.33,71.25,71.27,18646.0,69.3379,69.3573,69.2795,69.299,18646.0
2024-08-21 11:25:00,71.27,71.3,71.26,71.27,7831.0,69.299,69.3281,69.2892,69.299,7831.0
2024-08-21 11:30:00,71.27,71.31,71.24,71.29,36894.0,69.299,69.3379,69.2698,69.3184,36894.0
2024-08-21 11:35:00,71.3,71.34,71.27,71.34,12120.0,69.3281,69.367,69.299,69.367,12120.0
2024-08-21 11:40:00,71.35,71.41,71.32,71.33,26593.0,69.3767,69.4351,69.3476,69.3573,26593.0
2024-08-21 11:45:00,71.34,71.36,71.24,71.25,17366.0,69.367,69.3865,69.2698,69.2795,17366.0
2024-08-21 11:50:00,71.25,71.25,71.21,71.22,8841.0,69.2795,69.2795,69.2406,69.2503,8841.0
2024-08-21 11:55:00,71.22,71.22,71.15,71.19,13752.0,69.2503,69.2503,69.1823,69.2212,13752.0
2024-08-21 12:00:00,71.18,71.22,71.17,71.22,8149.0,69.2114,69.2503,69.2017,69.2503,8149.0
2024-08-21 12:05:00,71.2,71.23,71.19,71.2,10554.0,69.2309,69.2601,69.2212,69.2309,10554.0
2024-08-21 12:10:00,71.2,71.2,71.15,71.16,7030.0,69.2309,69.2309,69.1823,69.192,7030.0
2024-08-21 12:15:00,71.15,71.19,71.12,71.18,17149.0,69.1823,69.2212,69.1531,69.2114,17149.0
2024-08-21 12:20:00,71.19,71.25,71.19,71.23,7364.0,69.2212,69.2795,69.2212,69.2601,7364.0
2024-08-21 12:25:00,71.24,71.26,71.22,71.23,7587.0,69.2698,69.2892,69.2503,69.2601,7587.0
2024-08-21 12:30:00,71.25,71.28,71.23,71.28,7983.0,69.2795,69.3087,69.2601,69.3087,7983.0
2024-08-21 12:35:00,71.29,71.31,71.27,71.27,10008.0,69.3184,69.3379,69.299,69.299,10008.0
2024-08-21 12:40:00,71.27,71.29,71.23,71.23,12104.0,69.299,69.3184,69.2601,69.2601,12104.0
2024-08-21 12:45:00,71.23,71.29,71.22,71.26,7587.0,69.2601,69.3184,69.2503,69.2892,7587.0
2024-08-21 12:50:00,71.26,71.29,71.24,71.26,5711.0,69.2892,69.3184,69.2698,69.2892,5711.0
2024-08-21 12:55:00,71.26,71.29,71.26,71.27,16868.0,69.2892,69.3184,69.2892,69.299,16868.0
2024-08-21 13:00:00,71.27,71.29,71.25,71.26,9230.0,69.299,69.3184,69.2795,69.2892,9230.0
2024-08-21 13:05:00,71.25,71.25,71.2,71.21,9352.0,69.2795,69.2795,69.2309,69.2406,9352.0
2024-08-21 13:10:00,71.2,71.21,71.16,71.16,11166.0,69.2309,69.2406,69.192,69.192,11166.0
2024-08-21 13:15:00,71.17,71.2,71.15,71.17,6129.0,69.2017,69.2309,69.1823,69.2017,6129.0
2024-08-21 13:20:00,71.18,71.24,71.17,71.17,21079.0,69.2114,69.2698,69.2017,69.2017,21079.0
2024-08-21 13:25:00,71.18,71.22,71.17,71.2,8911.0,69.2114,69.2503,69.2017,69.2309,8911.0
2024-08-21 13:30:00,71.2,71.21,71.13,71.14,10098.0,69.2309,69.2406,69.1628,69.1726,10098.0
2024-08-21 13:35:00,71.15,71.18,71.13,71.16,32207.0,69.1823,69.2114,69.1628,69.192,32207.0
2024-08-21 13:40:00,71.15,71.15,71.09,71.11,9570.0,69.1823,69.1823,69.1239,69.1434,9570.0
2024-08-21 13:45:00,71.11,71.14,71.09,71.13,23316.0,69.1434,69.1726,69.1239,69.1628,23316.0
2024-08-21 13:50:00,71.14,71.2,71.11,71.19,10601.0,69.1726,69.2309,69.1434,69.2212,10601.0
2024-08-21 13:55:00,71.19,71.22,71.16,71.22,7700.0,69.2212,69.2503,69.192,69.2503,7700.0
2024-08-21 14:00:00,71.22,71.25,71.14,71.15,37775.0,69.2503,69.2795,69.1726,69.1823,37775.0
2024-08-21 14:05:00,71.15,71.15,71.11,71.13,14036.0,69.1823,69.1823,69.1434,69.1628,14036.0
2024-08-21 14:10:00,71.13,71.15,71.11,71.14,10556.0,69.1628,69.1823,69.1434,69.1726,10556.0
2024-08-21 14:15:00,71.14,71.14,71.1,71.11,8767.0,69.1726,69.1726,69.1337,69.1434,8767.0
2024-08-21 14:20:00,71.1,71.11,71.08,71.09,16621.0,69.1337,69.1434,69.1142,69.1239,16621.0
2024-08-21 14:25:00,71.11,71.11,71.05,71.1,13046.0,69.1434,69.1434,69.085,69.1337,13046.0
2024-08-21 14:30:00,71.11,71.14,71.08,71.11,12155.0,69.1434,69.1726,69.1142,69.1434,12155.0
2024-08-21 14:35:00,71.11,71.13,71.08,71.13,14298.0,69.1434,69.1628,69.1142,69.1628,14298.0
2024-08-21 14:40:00,71.13,71.14,71.1,71.12,9849.0,69.1628,69.1726,69.1337,69.1531,9849.0
2024-08-21 14:45:00,71.13,71.16,71.1,71.12,12289.0,69.1628,69.192,69.1337,69.1531,12289.0
2024-08-21 14:50:00,71.12,71.18,71.11,71.18,14802.0,69.1531,69.2114,69.1434,69.2114,14802.0
2024-08-21 14:55:00,71.17,71.19,71.16,71.16,10638.0,69.2017,69.2212,69.192,69.192,10638.0
2024-08-21 15:00:00,71.16,71.16,71.11,71.13,14738.0,69.192,69.192,69.1434,69.1628,14738.0
2024-08-21 15:05:00,71.14,71.15,71.13,71.13,16599.0,69.1726,69.1823,69.1628,69.1628,16599.0
2024-08-21 15:10:00,71.14,71.16,71.11,71.15,12459.0,69.1726,69.192,69.1434,69.1823,12459.0
2024-08-21 15:15:00,71.15,71.15,71.1,71.11,10376.0,69.1823,69.1823,69.1337,69.1434,10376.0
2024-08-21 15:20:00,71.11,71.11,71.07,71.07,29951.0,69.1434,69.1434,69.1045,69.1045,29951.0
2024-08-21 15:25:00,71.07,71.09,71.06,71.09,18077.0,69.1045,69.1239,69.0948,69.1239,18077.0
2024-08-21 15:30:00,71.09,71.09,70.95,70.95,40561.0,69.1239,69.1239,68.9878,68.9878,40561.0
2024-08-21 15:35:00,70.95,71.05,70.92,71.05,14072.0,68.9878,69.085,68.9586,69.085,14072.0
2024-08-21 15:40:00,71.04,71.04,70.97,71.01,34170.0,69.0753,69.0753,69.0073,69.0461,34170.0
2024-08-21 15:45:00,71.02,71.02,70.94,70.98,22253.0,69.0559,69.0559,68.9781,69.017,22253.0
2024-08-21 15:50:00,70.98,71.15,70.98,71.06,89634.0,69.017,69.1823,69.017,69.0948,89634.0
2024-08-21 15:55:00,71.07,71.12,71.06,71.11,184241.0,69.1045,69.1531,69.0948,69.1434,184241.0
2024-08-22 09:30:00,71.32,71.34,71.1,71.14,65743.0,69.3476,69.367,69.1337,69.1726,65743.0
2024-08-22 09:35:00,71.1,71.15,71.02,71.09,9328.0,69.1337,69.1823,69.0559,69.1239,9328.0
2024-08-22 09:40:00,71.12,71.22,71.05,71.11,14701.0,69.1531,69.2503,69.085,69.1434,14701.0
2024-08-22 09:45:00,71.12,71.14,70.98,70.99,26514.0,69.1531,69.1726,69.017,69.0267,26514.0
2024-08-22 09:50:00,71.01,71.07,70.95,70.97,20759.0,69.0461,69.1045,68.9878,69.0073,20759.0
2024-08-22 09:55:00,70.97,70.99,70.88,70.93,22387.0,69.0073,69.0267,68.9197,68.9684,22387.0
2024-08-22 10:00:00,70.91,70.93,70.85,70.9,19048.0,68.9489,68.9684,68.8906,68.9392,19048.0
2024-08-22 10:05:00,70.89,70.97,70.86,70.97,22782.0,68.9295,69.0073,68.9003,69.0073,22782.0
2024-08-22 10:10:00,70.97,71.03,70.93,71.02,14370.0,69.0073,69.0656,68.9684,69.0559,14370.0
2024-08-22 10:15:00,71.02,71.04,70.96,70.99,13500.0,69.0559,69.0753,68.9975,69.0267,13500.0
2024-08-22 10:20:00,71.02,71.05,70.92,70.94,14557.0,69.0559,69.085,68.9586,68.9781,14557.0
2024-08-22 10:25:00,70.95,70.96,70.87,70.89,12755.0,68.9878,68.9975,68.91,68.9295,12755.0
2024-08-22 10:30:00,70.88,70.92,70.82,70.91,8262.0,68.9197,68.9586,68.8614,68.9489,8262.0
2024-08-22 10:35:00,70.91,70.91,70.84,70.84,5437.0,68.9489,68.9489,68.8808,68.8808,5437.0
2024-08-22 10:40:00,70.84,70.94,70.81,70.93,34772.0,68.8808,68.9781,68.8517,68.9684,34772.0
2024-08-22 10:45:00,70.94,71.02,70.93,70.99,14930.0,68.9781,69.0559,68.9684,69.0267,14930.0
2024-08-22 10:50:00,71.0,71.07,70.97,71.07,21877.0,69.0364,69.1045,69.0073,69.1045,21877.0
2024-08-22 10:55:00,71.06,71.06,70.97,71.03,16317.0,69.0948,69.0948,69.0073,69.0656,16317.0
2024-08-22 11:00:00,71.03,71.04,70.96,70.96,10641.0,69.0656,69.0753,68.9975,68.9975,10641.0
2024-08-22 11:05:00,70.96,70.98,70.93,70.94,11742.0,68.9975,69.017,68.9684,68.9781,11742.0
2024-08-22 11:10:00,70.94,70.98,70.86,70.89,176242.0,68.9781,69.017,68.9003,68.9295,176242.0
2024-08-22 11:15:00,70.9,70.93,70.78,70.78,31469.0,68.9392,68.9684,68.8225,68.8225,31469.0
2024-08-22 11:20:00,70.73,70.73,70.62,70.73,11496.0,68.7739,68.7739,68.6669,68.7739,11496.0
2024-08-22 11:25:00,70.74,70.76,70.65,70.69,9245.0,68.7836,68.8031,68.6961,68.735,9245.0
2024-08-22 11:30:00,70.69,70.76,70.69,70.75,8989.0,68.735,68.8031,68.735,68.7933,8989.0
2024-08-22 11:35:00,70.74,70.87,70.73,70.87,41166.0,68.7836,68.91,68.7739,68.91,41166.0
2024-08-22 11:40:00,70.87,70.88,70.77,70.87,13514.0,68.91,68.9197,68.8128,68.91,13514.0
2024-08-22 11:45:00,70.88,70.9,70.79,70.83,10414.0,68.9197,68.9392,68.8322,68.8711,10414.0
2024-08-22 11:50:00,70.83,70.84,70.75,70.77,6121.0,68.8711,68.8808,68.7933,68.8128,6121.0
2024-08-22 11:55:00,70.77,70.8,70.72,70.74,12631.0,68.8128,68.842,68.7642,68.7836,12631.0
2024-08-22 12:00:00,70.71,70.76,70.69,70.76,13889.0,68.7544,68.8031,68.735,68.8031,13889.0
2024-08-22 12:05:00,70.77,70.8,70.73,70.76,12747.0,68.8128,68.842,68.7739,68.8031,12747.0
2024-08-22 12:10:00,70.75,70.82,70.75,70.82,8926.0,68.7933,68.8614,68.7933,68.8614,8926.0
2024-08-22 12:15:00,70.82,70.87,70.8,70.85,11226.0,68.8614,68.91,68.842,68.8906,11226.0
2024-08-22 12:20:00,70.85,70.9,70.83,70.83,12584.0,68.8906,68.9392,68.8711,68.8711,12584.0
2024-08-22 12:25:00,70.84,70.88,70.83,70.86,15569.0,68.8808,68.9197,68.8711,68.9003,15569.0
2024-08-22 12:30:00,70.87,70.95,70.86,70.93,19777.0,68.91,68.9878,68.9003,68.9684,19777.0
2024-08-22 12:35:00,70.94,70.94,70.84,70.84,11723.0,68.9781,68.9781,68.8808,68.8808,11723.0
2024-08-22 12:40:00,70.84,70.86,70.79,70.8,8610.0,68.8808,68.9003,68.8322,68.842,8610.0
2024-08-22 12:45:00,70.8,70.83,70.78,70.83,7531.0,68.842,68.8711,68.8225,68.8711,7531.0
2024-08-22 12:50:00,70.84,70.84,70.74,70.75,10284.0,68.8808,68.8808,68.7836,68.7933,10284.0
2024-08-22 12:55:00,70.74,70.77,70.72,70.72,16076.0,68.7836,68.8128,68.7642,68.7642,16076.0
2024-08-22 13:00:00,70.72,70.75,70.69,70.7,9787.0,68.7642,68.7933,68.735,68.7447,9787.0
2024-08-22 13:05:00,70.7,70.72,70.68,70.72,10649.0,68.7447,68.7642,68.7253,68.7642,10649.0
2024-08-22 13:10:00,70.72,70.77,70.71,70.72,10647.0,68.7642,68.8128,68.7544,68.7642,10647.0
2024-08-22 13:15:00,70.72,70.75,70.71,70.73,7254.0,68.7642,68.7933,68.7544,68.7739,7254.0
2024-08-22 13:20:00,70.73,70.74,70.7,70.72,12820.0,68.7739,68.7836,68.7447,68.7642,12820.0
2024-08-22 13:25:00,70.71,70.72,70.64,70.67,17225.0,68.7544,68.7642,68.6864,68.7156,17225.0
2024-08-22 13:30:00,70.67,70.71,70.61,70.7,27906.0,68.7156,68.7544,68.6572,68.7447,27906.0
2024-08-22 13:35:00,70.69,70.75,70.68,70.7,13998.0,68.735,68.7933,68.7253,68.7447,13998.0
2024-08-22 13:40:00,70.7,70.78,70.7,70.77,38764.0,68.7447,68.8225,68.7447,68.8128,38764.0
2024-08-22 13:45:00,70.76,70.82,70.75,70.81,6897.0,68.8031,68.8614,68.7933,68.8517,6897.0
2024-08-22 13:50:00,70.82,70.83,70.66,70.73,21213.0,68.8614,68.8711,68.7058,68.7739,21213.0
2024-08-22 13:55:00,70.72,70.72,70.63,70.65,10816.0,68.7642,68.7642,68.6767,68.6961,10816.0
2024-08-22 14:00:00,70.66,70.69,70.65,70.68,16832.0,68.7058,68.735,68.6961,68.7253,16832.0
2024-08-22 14:05:00,70.69,70.77,70.69,70.76,15630.0,68.735,68.8128,68.735,68.8031,15630.0
2024-08-22 14:10:00,70.77,70.79,70.75,70.78,7803.0,68.8128,68.8322,68.7933,68.8225,7803.0
2024-08-22 14:15:00,70.79,70.85,70.79,70.83,20658.0,68.8322,68.8906,68.8322,68.8711,20658.0
2024-08-22 14:20:00,70.84,70.87,70.82,70.83,14601.0,68.8808,68.91,68.8614,68.8711,14601.0
2024-08-22 14:25:00,70.84,70.85,70.78,70.84,13358.0,68.8808,68.8906,68.8225,68.8808,13358.0
2024-08-22 14:30:00,70.84,70.85,70.77,70.81,7551.0,68.8808,68.8906,68.8128,68.8517,7551.0
2024-08-22 14:35:00,70.8,70.81,70.75,70.75,8334.0,68.842,68.8517,68.7933,68.7933,8334.0
2024-08-22 14:40:00,70.74,70.78,70.72,70.77,11197.0,68.7836,68.8225,68.7642,68.8128,11197.0
2024-08-22 14:45:00,70.77,70.78,70.75,70.77,14738.0,68.8128,68.8225,68.7933,68.8128,14738.0
2024-08-22 14:50:00,70.78,70.81,70.77,70.78,10654.0,68.8225,68.8517,68.8128,68.8225,10654.0
2024-08-22 14:55:00,70.78,70.81,70.76,70.77,18561.0,68.8225,68.8517,68.8031,68.8128,18561.0
2024-08-22 15:00:00,70.78,70.82,70.76,70.8,15248.0,68.8225,68.8614,68.8031,68.842,15248.0
2024-08-22 15:05:00,70.8,70.81,70.75,70.78,12526.0,68.842,68.8517,68.7933,68.8225,12526.0
2024-08-22 15:10:00,70.78,70.84,70.78,70.84,18957.0,68.8225,68.8808,68.8225,68.8808,18957.0
2024-08-22 15:15:00,70.84,70.86,70.79,70.82,23089.0,68.8808,68.9003,68.8322,68.8614,23089.0
2024-08-22 15:20:00,70.82,70.85,70.82,70.83,14670.0,68.8614,68.8906,68.8614,68.8711,14670.0
2024-08-22 15:25:00,70.84,70.84,70.8,70.84,23453.0,68.8808,68.8808,68.842,68.8808,23453.0
2024-08-22 15:30:00,70.84,70.92,70.82,70.91,35871.0,68.8808,68.9586,68.8614,68.9489,35871.0
2024-08-22 15:35:00,70.91,70.91,70.85,70.87,36218.0,68.9489,68.9489,68.8906,68.91,36218.0
2024-08-22 15:40:00,70.87,70.88,70.82,70.86,37826.0,68.91,68.9197,68.8614,68.9003,37826.0
2024-08-22 15:45:00,70.87,70.89,70.84,70.87,39686.0,68.91,68.9295,68.8808,68.91,39686.0
2024-08-22 15:50:00,70.87,70.93,70.75,70.78,120991.0,68.91,68.9684,68.7933,68.8225,120991.0
2024-08-22 15:55:00,70.78,70.85,70.74,70.84,345501.0,68.8225,68.8906,68.7836,68.8808,345501.0
2024-08-23 09:30:00,71.19,71.23,70.94,71.17,46932.0,69.2212,69.2601,68.9781,69.2017,46932.0
2024-08-23 09:35:00,71.16,71.21,71.02,71.02,21303.0,69.192,69.2406,69.0559,69.0559,21303.0
2024-08-23 09:40:00,71.02,71.02,70.89,70.94,10140.0,69.0559,69.0559,68.9295,68.9781,10140.0
2024-08-23 09:45:00,70.91,70.95,70.83,70.9,16328.0,68.9489,68.9878,68.8711,68.9392,16328.0
2024-08-23 09:50:00,70.89,70.97,70.82,70.95,22561.0,68.9295,69.0073,68.8614,68.9878,22561.0
2024-08-23 09:55:00,70.97,71.02,70.94,70.98,9086.0,69.0073,69.0559,68.9781,69.017,9086.0
2024-08-23 10:00:00,70.98,71.07,70.83,70.87,27206.0,69.017,69.1045,68.8711,68.91,27206.0
2024-08-23 10:05:00,70.86,70.98,70.82,70.88,21172.0,68.9003,69.017,68.8614,68.9197,21172.0
2024-08-23 10:10:00,70.88,71.03,70.86,70.88,52330.0,68.9197,69.0656,68.9003,68.9197,52330.0
2024-08-23 10:15:00,70.87,70.96,70.8,70.82,13627.0,68.91,68.9975,68.842,68.8614,13627.0
2024-08-23 10:20:00,70.79,70.9,70.74,70.75,18632.0,68.8322,68.9392,68.7836,68.7933,18632.0
2024-08-23 10:25:00,70.72,70.87,70.71,70.78,16658.0,68.7642,68.91,68.7544,68.8225,16658.0
2024-08-23 10:30:00,70.79,70.89,70.77,70.84,19444.0,68.8322,68.9295,68.8128,68.8808,19444.0
2024-08-23 10:35:00,70.85,70.89,70.79,70.87,27700.0,68.8906,68.9295,68.8322,68.91,27700.0
2024-08-23 10:40:00,70.86,70.87,70.8,70.84,30058.0,68.9003,68.91,68.842,68.8808,30058.0
2024-08-23 10:45:00,70.85,70.91,70.83,70.83,44086.0,68.8906,68.9489,68.8711,68.8711,44086.0
2024-08-23 10:50:00,70.83,70.9,70.83,70.86,20757.0,68.8711,68.9392,68.8711,68.9003,20757.0
2024-08-23 10:55:00,70.85,70.89,70.84,70.85,26690.0,68.8906,68.9295,68.8808,68.8906,26690.0
2024-08-23 11:00:00,70.85,70.85,70.81,70.81,25100.0,68.8906,68.8906,68.8517,68.8517,25100.0
2024-08-23 11:05:00,70.82,70.91,70.82,70.83,38521.0,68.8614,68.9489,68.8614,68.8711,38521.0
2024-08-23 11:10:00,70.83,70.89,70.83,70.89,37410.0,68.8711,68.9295,68.8711,68.9295,37410.0
2024-08-23 11:15:00,70.89,70.96,70.88,70.94,11682.0,68.9295,68.9975,68.9197,68.9781,11682.0
2024-08-23 11:20:00,70.95,70.96,70.87,70.94,15855.0,68.9878,68.9975,68.91,68.9781,15855.0
2024-08-23 11:25:00,70.93,70.98,70.89,70.98,29513.0,68.9684,69.017,68.9295,69.017,29513.0
2024-08-23 11:30:00,70.99,71.1,70.99,71.08,19980.0,69.0267,69.1337,69.0267,69.1142,19980.0
2024-08-23 11:35:00,71.08,71.11,71.04,71.05,15129.0,69.1142,69.1434,69.0753,69.085,15129.0
2024-08-23 11:40:00,71.06,71.12,71.04,71.09,24129.0,69.0948,69.1531,69.0753,69.1239,24129.0
2024-08-23 11:45:00,71.09,71.12,71.04,71.08,35837.0,69.1239,69.1531,69.0753,69.1142,35837.0
2024-08-23 11:50:00,71.08,71.09,70.96,71.02,17436.0,69.1142,69.1239,68.9975,69.0559,17436.0
2024-08-23 11:55:00,71.02,71.03,70.99,71.0,23097.0,69.0559,69.0656,69.0267,69.0364,23097.0
2024-08-23 12:00:00,71.0,71.0,70.9,70.97,55255.0,69.0364,69.0364,68.9392,69.0073,55255.0
2024-08-23 12:05:00,70.97,70.99,70.9,70.92,45983.0,69.0073,69.0267,68.9392,68.9586,45983.0
2024-08-23 12:10:00,70.93,71.02,70.93,71.02,14553.0,68.9684,69.0559,68.9684,69.0559,14553.0
2024-08-23 12:15:00,71.01,71.02,70.98,71.01,18520.0,69.0461,69.0559,69.017,69.0461,18520.0
2024-08-23 12:20:00,71.01,71.07,71.0,71.05,15059.0,69.0461,69.1045,69.0364,69.085,15059.0
2024-08-23 12:25:00,71.05,71.05,70.99,71.0,14423.0,69.085,69.085,69.0267,69.0364,14423.0
2024-08-23 12:30:00,71.0,71.01,70.97,71.0,10486.0,69.0364,69.0461,69.0073,69.0364,10486.0
2024-08-23 12:35:00,71.0,71.04,70.99,71.0,9899.0,69.0364,69.0753,69.0267,69.0364,9899.0
2024-08-23 12:40:00,71.0,71.06,70.97,71.02,23187.0,69.0364,69.0948,69.0073,69.0559,23187.0
2024-08-23 12:45:00,71.01,71.08,71.0,71.08,12183.0,69.0461,69.1142,69.0364,69.1142,12183.0
2024-08-23 12:50:00,71.09,71.16,71.08,71.15,10499.0,69.1239,69.192,69.1142,69.1823,10499.0
2024-08-23 12:55:00,71.16,71.18,71.12,71.14,22956.0,69.192,69.2114,69.1531,69.1726,22956.0
2024-08-23 13:00:00,71.15,71.15,71.11,71.12,7152.0,69.1823,69.1823,69.1434,69.1531,7152.0
2024-08-23 13:05:00,71.12,71.15,71.12,71.13,9690.0,69.1531,69.1823,69.1531,69.1628,9690.0
2024-08-23 13:10:00,71.13,71.14,71.11,71.12,12962.0,69.1628,69.1726,69.1434,69.1531,12962.0
2024-08-23 13:15:00,71.12,71.14,71.04,71.04,12102.0,69.1531,69.1726,69.0753,69.0753,12102.0
2024-08-23 13:20:00,71.05,71.12,71.04,71.08,10030.0,69.085,69.1531,69.0753,69.1142,10030.0
2024-08-23 13:25:00,71.07,71.12,71.06,71.09,9128.0,69.1045,69.1531,69.0948,69.1239,9128.0
2024-08-23 13:30:00,71.09,71.16,71.09,71.15,11572.0,69.1239,69.192,69.1239,69.1823,11572.0
2024-08-23 13:35:00,71.15,71.16,71.13,71.15,8094.0,69.1823,69.192,69.1628,69.1823,8094.0
2024-08-23 13:40:00,71.15,71.19,71.12,71.19,12838.0,69.1823,69.2212,69.1531,69.2212,12838.0
2024-08-23 13:45:00,71.19,71.25,71.17,71.25,21877.0,69.2212,69.2795,69.2017,69.2795,21877.0
2024-08-23 13:50:00,71.24,71.24,71.17,71.18,11938.0,69.2698,69.2698,69.2017,69.2114,11938.0
2024-08-23 13:55:00,71.19,71.22,71.17,71.2,14347.0,69.2212,69.2503,69.2017,69.2309,14347.0
2024-08-23 14:00:00,71.19,71.26,71.19,71.24,33647.0,69.2212,69.2892,69.2212,69.2698,33647.0
2024-08-23 14:05:00,71.25,71.26,71.17,71.17,24297.0,69.2795,69.2892,69.2017,69.2017,24297.0
2024-08-23 14:10:00,71.16,71.22,71.16,71.22,25432.0,69.192,69.2503,69.192,69.2503,25432.0
2024-08-23 14:15:00,71.21,71.22,71.17,71.19,10396.0,69.2406,69.2503,69.2017,69.2212,10396.0
2024-08-23 14:20:00,71.19,71.2,71.1,71.12,14114.0,69.2212,69.2309,69.1337,69.1531,14114.0
2024-08-23 14:25:00,71.13,71.17,71.12,71.15,5160.0,69.1628,69.2017,69.1531,69.1823,5160.0
2024-08-23 14:30:00,71.14,71.19,71.12,71.18,7704.0,69.1726,69.2212,69.1531,69.2114,7704.0
2024-08-23 14:35:00,71.18,71.19,71.14,71.14,13048.0,69.2114,69.2212,69.1726,69.1726,13048.0
2024-08-23 14:40:00,71.15,71.2,71.15,71.19,7325.0,69.1823,69.2309,69.1823,69.2212,7325.0
2024-08-23 14:45:00,71.18,71.22,71.16,71.16,10256.0,69.2114,69.2503,69.192,69.192,10256.0
2024-08-23 14:50:00,71.16,71.2,71.16,71.18,8936.0,69.192,69.2309,69.192,69.2114,8936.0
2024-08-23 14:55:00,71.18,71.22,71.16,71.19,18913.0,69.2114,69.2503,69.192,69.2212,18913.0
2024-08-23 15:00:00,71.19,71.22,71.18,71.21,15755.0,69.2212,69.2503,69.2114,69.2406,15755.0
2024-08-23 15:05:00,71.21,71.23,71.19,71.22,15685.0,69.2406,69.2601,69.2212,69.2503,15685.0
2024-08-23 15:10:00,71.22,71.26,71.2,71.23,42441.0,69.2503,69.2892,69.2309,69.2601,42441.0
2024-08-23 15:15:00,71.24,71.25,71.21,71.25,18172.0,69.2698,69.2795,69.2406,69.2795,18172.0
2024-08-23 15:20:00,71.25,71.26,71.22,71.25,25372.0,69.2795,69.2892,69.2503,69.2795,25372.0
2024-08-23 15:25:00,71.25,71.27,71.23,71.27,38041.0,69.2795,69.299,69.2601,69.299,38041.0
2024-08-23 15:30:00,71.27,71.27,71.21,71.24,45317.0,69.299,69.299,69.2406,69.2698,45317.0
2024-08-23 15:35:00,71.23,71.26,71.19,71.21,22512.0,69.2601,69.2892,69.2212,69.2406,22512.0
2024-08-23 15:40:00,71.2,71.25,71.2,71.23,18109.0,69.2309,69.2795,69.2309,69.2601,18109.0
2024-08-23 15:45:00,71.23,71.26,71.21,71.24,37466.0,69.2601,69.2892,69.2406,69.2698,37466.0
2024-08-23 15:50:00,71.24,71.3,71.19,71.24,184775.0,69.2698,69.3281,69.2212,69.2698,184775.0
2024-08-23 15:55:00,71.25,71.29,71.2,71.24,251356.0,69.2795,69.3184,69.2309,69.2698,251356.0
2024-08-26 09:30:00,71.51,71.68,71.43,71.52,107656.0,69.5323,69.6976,69.4545,69.542,107656.0
2024-08-26 09:35:00,71.47,71.54,71.42,71.48,9034.0,69.4934,69.5615,69.4448,69.5031,9034.0
2024-08-26 09:40:00,71.55,71.65,71.54,71.61,41724.0,69.5712,69.6684,69.5615,69.6296,41724.0
2024-08-26 09:45:00,71.61,71.66,71.55,71.62,27633.0,69.6296,69.6782,69.5712,69.6393,27633.0
2024-08-26 09:50:00,71.64,71.65,71.54,71.58,16396.0,69.6587,69.6684,69.5615,69.6004,16396.0
2024-08-26 09:55:00,71.59,71.63,71.53,71.6,12037.0,69.6101,69.649,69.5518,69.6198,12037.0
2024-08-26 10:00:00,71.6,71.69,71.6,71.63,12379.0,69.6198,69.7073,69.6198,69.649,12379.0
2024-08-26 10:05:00,71.62,71.74,71.61,71.72,33395.0,69.6393,69.756,69.6296,69.7365,33395.0
2024-08-26 10:10:00,71.71,71.78,71.7,71.72,19423.0,69.7268,69.7949,69.7171,69.7365,19423.0
2024-08-26 10:15:00,71.72,71.98,71.71,71.96,72724.0,69.7365,69.9893,69.7268,69.9699,72724.0
2024-08-26 10:20:00,71.96,72.03,71.88,72.01,82530.0,69.9699,70.0379,69.8921,70.0185,82530.0
2024-08-26 10:25:00,72.0,72.05,71.95,72.04,30244.0,70.0088,70.0574,69.9602,70.0477,30244.0
2024-08-26 10:30:00,72.03,72.11,71.99,72.09,19107.0,70.0379,70.1157,69.999,70.0963,19107.0
2024-08-26 10:35:00,72.1,72.14,72.06,72.13,25387.0,70.106,70.1449,70.0671,70.1352,25387.0
2024-08-26 10:40:00,72.14,72.14,71.99,72.05,33332.0,70.1449,70.1449,69.999,70.0574,33332.0
2024-08-26 10:45:00,72.06,72.06,71.97,72.0,24217.0,70.0671,70.0671,69.9796,70.0088,24217.0
2024-08-26 10:50:00,71.99,72.02,71.96,71.96,14041.0,69.999,70.0282,69.9699,69.9699,14041.0
2024-08-26 10:55:00,71.96,71.98,71.91,71.91,23113.0,69.9699,69.9893,69.9213,69.9213,23113.0
2024-08-26 11:00:00,71.9,71.92,71.87,71.89,16541.0,69.9115,69.931,69.8824,69.9018,16541.0
2024-08-26 11:05:00,71.89,71.9,71.86,71.88,13523.0,69.9018,69.9115,69.8726,69.8921,13523.0
2024-08-26 11:10:00,71.88,71.9,71.79,71.82,57682.0,69.8921,69.9115,69.8046,69.8337,57682.0
2024-08-26 11:15:00,71.83,71.85,71.8,71.81,15186.0,69.8435,69.8629,69.8143,69.824,15186.0
2024-08-26 11:20:00,71.81,71.82,71.69,71.74,26282.0,69.824,69.8337,69.7073,69.756,26282.0
2024-08-26 11:25:00,71.74,71.76,71.71,71.72,12149.0,69.756,69.7754,69.7268,69.7365,12149.0
2024-08-26 11:30:00,71.72,71.89,71.72,71.87,27566.0,69.7365,69.9018,69.7365,69.8824,27566.0
2024-08-26 11:35:00,71.87,71.99,71.85,71.98,46773.0,69.8824,69.999,69.8629,69.9893,46773.0
2024-08-26 11:40:00,71.97,71.97,71.87,71.89,25805.0,69.9796,69.9796,69.8824,69.9018,25805.0
2024-08-26 11:45:00,71.89,71.9,71.84,71.84,27403.0,69.9018,69.9115,69.8532,69.8532,27403.0
2024-08-26 11:50:00,71.84,71.88,71.83,71.84,54380.0,69.8532,69.8921,69.8435,69.8532,54380.0
2024-08-26 11:55:00,71.84,71.85,71.75,71.79,15233.0,69.8532,69.8629,69.7657,69.8046,15233.0
2024-08-26 12:00:00,71.78,71.8,71.78,71.8,7650.0,69.7949,69.8143,69.7949,69.8143,7650.0
2024-08-26 12:05:00,71.79,71.85,71.77,71.81,10299.0,69.8046,69.8629,69.7851,69.824,10299.0
2024-08-26 12:10:00,71.81,71.82,71.76,71.76,14870.0,69.824,69.8337,69.7754,69.7754,14870.0
2024-08-26 12:15:00,71.76,71.81,71.76,71.78,7315.0,69.7754,69.824,69.7754,69.7949,7315.0
2024-08-26 12:20:00,71.79,71.81,71.74,71.75,14464.0,69.8046,69.824,69.756,69.7657,14464.0
2024-08-26 12:25:00,71.75,71.77,71.74,71.75,7501.0,69.7657,69.7851,69.756,69.7657,7501.0
2024-08-26 12:30:00,71.75,71.78,71.72,71.75,4368.0,69.7657,69.7949,69.7365,69.7657,4368.0
2024-08-26 12:35:00,71.74,71.77,71.74,71.76,3211.0,69.756,69.7851,69.756,69.7754,3211.0
2024-08-26 12:40:00,71.78,71.78,71.71,71.71,5588.0,69.7949,69.7949,69.7268,69.7268,5588.0
2024-08-26 12:45:00,71.71,71.73,71.69,71.69,4520.0,69.7268,69.7462,69.7073,69.7073,4520.0
2024-08-26 12:50:00,71.7,71.75,71.69,71.72,6457.0,69.7171,69.7657,69.7073,69.7365,6457.0
2024-08-26 12:55:00,71.72,71.75,71.7,71.73,20950.0,69.7365,69.7657,69.7171,69.7462,20950.0
2024-08-26 13:00:00,71.73,71.77,71.73,71.74,10561.0,69.7462,69.7851,69.7462,69.756,10561.0
2024-08-26 13:05:00,71.73,71.74,71.7,71.72,4895.0,69.7462,69.756,69.7171,69.7365,4895.0
2024-08-26 13:10:00,71.73,71.8,71.71,71.78,23591.0,69.7462,69.8143,69.7268,69.7949,23591.0
2024-08-26 13:15:00,71.77,71.78,71.7,71.71,12534.0,69.7851,69.7949,69.7171,69.7268,12534.0
2024-08-26 13:20:00,71.71,71.75,71.71,71.71,16590.0,69.7268,69.7657,69.7268,69.7268,16590.0
2024-08-26 13:25:00,71.71,71.76,71.68,71.69,8133.0,69.7268,69.7754,69.6976,69.7073,8133.0
2024-08-26 13:30:00,71.69,71.69,71.65,71.68,6408.0,69.7073,69.7073,69.6684,69.6976,6408.0
2024-08-26 13:35:00,71.69,71.71,71.66,71.67,10755.0,69.7073,69.7268,69.6782,69.6879,10755.0
2024-08-26 13:40:00,71.69,71.7,71.61,71.61,14458.0,69.7073,69.7171,69.6296,69.6296,14458.0
2024-08-26 13:45:00,71.61,71.65,71.59,71.65,13318.0,69.6296,69.6684,69.6101,69.6684,13318.0
2024-08-26 13:50:00,71.63,71.63,71.56,71.6,11060.0,69.649,69.649,69.5809,69.6198,11060.0
2024-08-26 13:55:00,71.59,71.61,71.56,71.56,7889.0,69.6101,69.6296,69.5809,69.5809,7889.0
2024-08-26 14:00:00,71.56,71.59,71.55,71.55,11809.0,69.5809,69.6101,69.5712,69.5712,11809.0
2024-08-26 14:05:00,71.56,71.57,71.53,71.56,6630.0,69.5809,69.5907,69.5518,69.5809,6630.0
2024-08-26 14:10:00,71.55,71.55,71.49,71.53,10784.0,69.5712,69.5712,69.5129,69.5518,10784.0
2024-08-26 14:15:00,71.56,71.59,71.54,71.59,6102.0,69.5809,69.6101,69.5615,69.6101,6102.0
2024-08-26 14:20:00,71.6,71.64,71.59,71.62,19316.0,69.6198,69.6587,69.6101,69.6393,19316.0
2024-08-26 14:25:00,71.61,71.62,71.57,71.57,12884.0,69.6296,69.6393,69.5907,69.5907,12884.0
2024-08-26 14:30:00,71.58,71.6,71.56,71.57,15158.0,69.6004,69.6198,69.5809,69.5907,15158.0
2024-08-26 14:35:00,71.58,71.6,71.55,71.55,10505.0,69.6004,69.6198,69.5712,69.5712,10505.0
2024-08-26 14:40:00,71.55,71.56,71.53,71.55,11647.0,69.5712,69.5809,69.5518,69.5712,11647.0
2024-08-26 14:45:00,71.55,71.6,71.55,71.58,8606.0,69.5712,69.6198,69.5712,69.6004,8606.0
2024-08-26 14:50:00,71.58,71.61,71.55,71.56,7615.0,69.6004,69.6296,69.5712,69.5809,7615.0
2024-08-26 14:55:00,71.56,71.62,71.55,71.62,20871.0,69.5809,69.6393,69.5712,69.6393,20871.0
2024-08-26 15:00:00,71.62,71.62,71.55,71.56,17957.0,69.6393,69.6393,69.5712,69.5809,17957.0
2024-08-26 15:05:00,71.55,71.56,71.5,71.53,41128.0,69.5712,69.5809,69.5226,69.5518,41128.0
2024-08-26 15:10:00,71.52,71.54,71.49,71.5,19464.0,69.542,69.5615,69.5129,69.5226,19464.0
2024-08-26 15:15:00,71.51,71.53,71.49,71.52,11610.0,69.5323,69.5518,69.5129,69.542,11610.0
2024-08-26 15:20:00,71.52,71.54,71.49,71.5,15240.0,69.542,69.5615,69.5129,69.5226,15240.0
2024-08-26 15:25:00,71.5,71.51,71.48,71.49,12866.0,69.5226,69.5323,69.5031,69.5129,12866.0
2024-08-26 15:30:00,71.48,71.5,71.45,71.48,18078.0,69.5031,69.5226,69.474,69.5031,18078.0
2024-08-26 15:35:00,71.48,71.5,71.44,71.46,11776.0,69.5031,69.5226,69.4643,69.4837,11776.0
2024-08-26 15:40:00,71.46,71.47,71.43,71.45,21523.0,69.4837,69.4934,69.4545,69.474,21523.0
2024-08-26 15:45:00,71.46,71.49,71.45,71.45,23075.0,69.4837,69.5129,69.474,69.474,23075.0
2024-08-26 15:50:00,71.46,71.49,71.29,71.33,117090.0,69.4837,69.5129,69.3184,69.3573,117090.0
2024-08-26 15:55:00,71.34,71.47,71.34,71.4,375378.0,69.367,69.4934,69.367,69.4254,375378.0
2024-08-27 09:30:00,71.71,71.71,71.33,71.46,197714.0,69.7268,69.7268,69.3573,69.4837,197714.0
2024-08-27 09:35:00,71.43,71.72,71.43,71.65,13780.0,69.4545,69.7365,69.4545,69.6684,13780.0
2024-08-27 09:40:00,71.64,71.8,71.64,71.79,17209.0,69.6587,69.8143,69.6587,69.8046,17209.0
2024-08-27 09:45:00,71.78,71.86,71.68,71.7,19218.0,69.7949,69.8726,69.6976,69.7171,19218.0
2024-08-27 09:50:00,71.71,71.79,71.6,71.66,23573.0,69.7268,69.8046,69.6198,69.6782,23573.0
2024-08-27 09:55:00,71.64,71.72,71.58,71.62,21795.0,69.6587,69.7365,69.6004,69.6393,21795.0
2024-08-27 10:00:00,71.64,71.66,71.48,71.6,25957.0,69.6587,69.6782,69.5031,69.6198,25957.0
2024-08-27 10:05:00,71.61,71.66,71.57,71.59,42055.0,69.6296,69.6782,69.5907,69.6101,42055.0
2024-08-27 10:10:00,71.59,71.59,71.51,71.53,36962.0,69.6101,69.6101,69.5323,69.5518,36962.0
2024-08-27 10:15:00,71.53,71.61,71.5,71.61,29426.0,69.5518,69.6296,69.5226,69.6296,29426.0
2024-08-27 10:20:00,71.61,71.7,71.61,71.68,26504.0,69.6296,69.7171,69.6296,69.6976,26504.0
2024-08-27 10:25:00,71.69,71.69,71.58,71.63,24992.0,69.7073,69.7073,69.6004,69.649,24992.0
2024-08-27 10:30:00,71.64,71.68,71.59,71.63,20255.0,69.6587,69.6976,69.6101,69.649,20255.0
2024-08-27 10:35:00,71.62,71.68,71.57,71.59,21022.0,69.6393,69.6976,69.5907,69.6101,21022.0
2024-08-27 10:40:00,71.59,71.6,71.52,71.56,14960.0,69.6101,69.6198,69.542,69.5809,14960.0
2024-08-27 10:45:00,71.56,71.61,71.56,71.6,29899.0,69.5809,69.6296,69.5809,69.6198,29899.0
2024-08-27 10:50:00,71.59,71.61,71.52,71.52,20294.0,69.6101,69.6296,69.542,69.542,20294.0
2024-08-27 10:55:00,71.52,71.56,71.47,71.52,34779.0,69.542,69.5809,69.4934,69.542,34779.0
2024-08-27 11:00:00,71.53,71.58,71.47,71.54,22096.0,69.5518,69.6004,69.4934,69.5615,22096.0
2024-08-27 11:05:00,71.55,71.6,71.52,71.56,16474.0,69.5712,69.6198,69.542,69.5809,16474.0
2024-08-27 11:10:00,71.55,71.56,71.48,71.55,52001.0,69.5712,69.5809,69.5031,69.5712,52001.0
2024-08-27 11:15:00,71.56,71.59,71.51,71.54,26215.0,69.5809,69.6101,69.5323,69.5615,26215.0
2024-08-27 11:20:00,71.55,71.6,71.54,71.54,43689.0,69.5712,69.6198,69.5615,69.5615,43689.0
2024-08-27 11:25:00,71.53,71.58,71.53,71.54,11136.0,69.5518,69.6004,69.5518,69.5615,11136.0
2024-08-27 11:30:00,71.55,71.57,71.45,71.49,9210.0,69.5712,69.5907,69.474,69.5129,9210.0
2024-08-27 11:35:00,71.49,71.5,71.46,71.48,14073.0,69.5129,69.5226,69.4837,69.5031,14073.0
2024-08-27 11:40:00,71.49,71.56,71.49,71.53,14688.0,69.5129,69.5809,69.5129,69.5518,14688.0
2024-08-27 11:45:00,71.53,71.53,71.45,71.49,18476.0,69.5518,69.5518,69.474,69.5129,18476.0
2024-08-27 11:50:00,71.51,71.59,71.49,71.56,16760.0,69.5323,69.6101,69.5129,69.5809,16760.0
2024-08-27 11:55:00,71.57,71.58,71.52,71.56,11535.0,69.5907,69.6004,69.542,69.5809,11535.0
2024-08-27 12:00:00,71.57,71.63,71.55,71.56,84548.0,69.5907,69.649,69.5712,69.5809,84548.0
2024-08-27 12:05:00,71.56,71.61,71.56,71.59,55136.0,69.5809,69.6296,69.5809,69.6101,55136.0
2024-08-27 12:10:00,71.59,71.59,71.56,71.58,17101.0,69.6101,69.6101,69.5809,69.6004,17101.0
2024-08-27 12:15:00,71.58,71.59,71.53,71.58,17358.0,69.6004,69.6101,69.5518,69.6004,17358.0
2024-08-27 12:20:00,71.58,71.58,71.53,71.56,16871.0,69.6004,69.6004,69.5518,69.5809,16871.0
2024-08-27 12:25:00,71.56,71.57,71.51,71.55,87809.0,69.5809,69.5907,69.5323,69.5712,87809.0
2024-08-27 12:30:00,71.56,71.56,71.48,71.48,21155.0,69.5809,69.5809,69.5031,69.5031,21155.0
2024-08-27 12:35:00,71.48,71.48,71.37,71.4,23053.0,69.5031,69.5031,69.3962,69.4254,23053.0
2024-08-27 12:40:00,71.42,71.51,71.41,71.49,8367.0,69.4448,69.5323,69.4351,69.5129,8367.0
2024-08-27 12:45:00,71.49,71.51,71.46,71.47,11686.0,69.5129,69.5323,69.4837,69.4934,11686.0
2024-08-27 12:50:00,71.48,71.5,71.45,71.45,8214.0,69.5031,69.5226,69.474,69.474,8214.0
2024-08-27 12:55:00,71.44,71.51,71.43,71.44,57291.0,69.4643,69.5323,69.4545,69.4643,57291.0
2024-08-27 13:00:00,71.46,71.5,71.42,71.42,14396.0,69.4837,69.5226,69.4448,69.4448,14396.0
2024-08-27 13:05:00,71.43,71.46,71.4,71.42,11895.0,69.4545,69.4837,69.4254,69.4448,11895.0
2024-08-27 13:10:00,71.43,71.48,71.43,71.48,7837.0,69.4545,69.5031,69.4545,69.5031,7837.0
2024-08-27 13:15:00,71.47,71.48,71.39,71.4,7864.0,69.4934,69.5031,69.4156,69.4254,7864.0
2024-08-27 13:20:00,71.4,71.46,71.39,71.4,10234.0,69.4254,69.4837,69.4156,69.4254,10234.0
2024-08-27 13:25:00,71.41,71.46,71.38,71.44,14335.0,69.4351,69.4837,69.4059,69.4643,14335.0
2024-08-27 13:30:00,71.44,71.46,71.39,71.4,8116.0,69.4643,69.4837,69.4156,69.4254,8116.0
2024-08-27 13:35:00,71.41,71.49,71.41,71.46,13846.0,69.4351,69.5129,69.4351,69.4837,13846.0
2024-08-27 13:40:00,71.45,71.48,71.42,71.42,10198.0,69.474,69.5031,69.4448,69.4448,10198.0
2024-08-27 13:45:00,71.41,71.44,71.37,71.4,16296.0,69.4351,69.4643,69.3962,69.4254,16296.0
2024-08-27 13:50:00,71.41,71.47,71.4,71.46,15866.0,69.4351,69.4934,69.4254,69.4837,15866.0
2024-08-27 13:55:00,71.45,71.49,71.44,71.48,18910.0,69.474,69.5129,69.4643,69.5031,18910.0
2024-08-27 14:00:00,71.48,71.48,71.43,71.45,7827.0,69.5031,69.5031,69.4545,69.474,7827.0
2024-08-27 14:05:00,71.45,71.45,71.4,71.4,9955.0,69.474,69.474,69.4254,69.4254,9955.0
2024-08-27 14:10:00,71.41,71.42,71.36,71.38,53715.0,69.4351,69.4448,69.3865,69.4059,53715.0
2024-08-27 14:15:00,71.37,71.39,71.34,71.36,12445.0,69.3962,69.4156,69.367,69.3865,12445.0
2024-08-27 14:20:00,71.36,71.37,71.31,71.32,3148.0,69.3865,69.3962,69.3379,69.3476,3148.0
2024-08-27 14:25:00,71.32,71.33,71.27,71.29,10144.0,69.3476,69.3573,69.299,69.3184,10144.0
2024-08-27 14:30:00,71.29,71.3,71.2,71.24,19168.0,69.3184,69.3281,69.2309,69.2698,19168.0
2024-08-27 14:35:00,71.24,71.26,71.21,71.22,10947.0,69.2698,69.2892,69.2406,69.2503,10947.0
2024-08-27 14:40:00,71.22,71.23,71.19,71.22,9022.0,69.2503,69.2601,69.2212,69.2503,9022.0
2024-08-27 14:45:00,71.22,71.24,71.18,71.23,9734.0,69.2503,69.2698,69.2114,69.2601,9734.0
2024-08-27 14:50:00,71.24,71.26,71.22,71.22,15794.0,69.2698,69.2892,69.2503,69.2503,15794.0
2024-08-27 14:55:00,71.22,71.25,71.21,71.22,21853.0,69.2503,69.2795,69.2406,69.2503,21853.0
2024-08-27 15:00:00,71.22,71.27,71.21,71.24,33025.0,69.2503,69.299,69.2406,69.2698,33025.0
2024-08-27 15:05:00,71.24,71.26,71.22,71.25,10367.0,69.2698,69.2892,69.2503,69.2795,10367.0
2024-08-27 15:10:00,71.24,71.29,71.24,71.28,9891.0,69.2698,69.3184,69.2698,69.3087,9891.0
2024-08-27 15:15:00,71.29,71.3,71.25,71.25,43238.0,69.3184,69.3281,69.2795,69.2795,43238.0
2024-08-27 15:20:00,71.26,71.26,71.21,71.23,15646.0,69.2892,69.2892,69.2406,69.2601,15646.0
2024-08-27 15:25:00,71.23,71.26,71.18,71.19,35609.0,69.2601,69.2892,69.2114,69.2212,35609.0
2024-08-27 15:30:00,71.18,71.22,71.18,71.21,21911.0,69.2114,69.2503,69.2114,69.2406,21911.0
2024-08-27 15:35:00,71.21,71.21,71.16,71.2,22138.0,69.2406,69.2406,69.192,69.2309,22138.0
2024-08-27 15:40:00,71.2,71.23,71.19,71.2,19474.0,69.2309,69.2601,69.2212,69.2309,19474.0
2024-08-27 15:45:00,71.21,71.26,71.21,71.25,40505.0,69.2406,69.2892,69.2406,69.2795,40505.0
2024-08-27 15:50:00,71.24,71.27,71.16,71.25,105799.0,69.2698,69.299,69.192,69.2795,105799.0
2024-08-27 15:55:00,71.25,71.35,71.24,71.25,451944.0,69.2795,69.3767,69.2698,69.2795,451944.0
2024-08-28 09:30:00,71.25,71.25,71.1,71.23,71781.0,69.2795,69.2795,69.1337,69.2601,71781.0
2024-08-28 09:35:00,71.25,71.31,71.15,71.29,8728.0,69.2795,69.3379,69.1823,69.3184,8728.0
2024-08-28 09:40:00,71.28,71.29,71.17,71.23,22517.0,69.3087,69.3184,69.2017,69.2601,22517.0
2024-08-28 09:45:00,71.24,71.39,71.16,71.38,25033.0,69.2698,69.4156,69.192,69.4059,25033.0
2024-08-28 09:50:00,71.38,71.47,71.34,71.43,17644.0,69.4059,69.4934,69.367,69.4545,17644.0
2024-08-28 09:55:00,71.43,71.45,71.36,71.4,8058.0,69.4545,69.474,69.3865,69.4254,8058.0
2024-08-28 10:00:00,71.4,71.52,71.4,71.48,16167.0,69.4254,69.542,69.4254,69.5031,16167.0
2024-08-28 10:05:00,71.48,71.59,71.48,71.58,27708.0,69.5031,69.6101,69.5031,69.6004,27708.0
2024-08-28 10:10:00,71.58,71.59,71.47,71.53,10555.0,69.6004,69.6101,69.4934,69.5518,10555.0
2024-08-28 10:15:00,71.54,71.54,71.44,71.44,12045.0,69.5615,69.5615,69.4643,69.4643,12045.0
2024-08-28 10:20:00,71.45,71.45,71.4,71.43,13657.0,69.474,69.474,69.4254,69.4545,13657.0
2024-08-28 10:25:00,71.43,71.48,71.42,71.45,15369.0,69.4545,69.5031,69.4448,69.474,15369.0
2024-08-28 10:30:00,71.45,71.46,71.39,71.41,15638.0,69.474,69.4837,69.4156,69.4351,15638.0
2024-08-28 10:35:00,71.4,71.44,71.38,71.42,17870.0,69.4254,69.4643,69.4059,69.4448,17870.0
2024-08-28 10:40:00,71.44,71.49,71.39,71.47,20137.0,69.4643,69.5129,69.4156,69.4934,20137.0
2024-08-28 10:45:00,71.47,71.47,71.4,71.43,10285.0,69.4934,69.4934,69.4254,69.4545,10285.0
2024-08-28 10:50:00,71.43,71.48,71.4,71.41,28686.0,69.4545,69.5031,69.4254,69.4351,28686.0
2024-08-28 10:55:00,71.39,71.48,71.38,71.48,11138.0,69.4156,69.5031,69.4059,69.5031,11138.0
2024-08-28 11:00:00,71.49,71.5,71.46,71.49,10622.0,69.5129,69.5226,69.4837,69.5129,10622.0
2024-08-28 11:05:00,71.5,71.5,71.42,71.45,19662.0,69.5226,69.5226,69.4448,69.474,19662.0
2024-08-28 11:10:00,71.44,71.6,71.43,71.58,19407.0,69.4643,69.6198,69.4545,69.6004,19407.0
2024-08-28 11:15:00,71.57,71.6,71.54,71.54,18450.0,69.5907,69.6198,69.5615,69.5615,18450.0
2024-08-28 11:20:00,71.55,71.57,71.44,71.45,23927.0,69.5712,69.5907,69.4643,69.474,23927.0
2024-08-28 11:25:00,71.44,71.52,71.44,71.47,15620.0,69.4643,69.542,69.4643,69.4934,15620.0
2024-08-28 11:30:00,71.48,71.48,71.35,71.36,17273.0,69.5031,69.5031,69.3767,69.3865,17273.0
2024-08-28 11:35:00,71.37,71.39,71.27,71.27,10670.0,69.3962,69.4156,69.299,69.299,10670.0
2024-08-28 11:40:00,71.27,71.3,71.24,71.24,9820.0,69.299,69.3281,69.2698,69.2698,9820.0
2024-08-28 11:45:00,71.26,71.28,71.22,71.24,12801.0,69.2892,69.3087,69.2503,69.2698,12801.0
2024-08-28 11:50:00,71.23,71.27,71.2,71.24,17431.0,69.2601,69.299,69.2309,69.2698,17431.0
2024-08-28 11:55:00,71.24,71.26,71.2,71.21,9884.0,69.2698,69.2892,69.2309,69.2406,9884.0
2024-08-28 12:00:00,71.21,71.26,71.2,71.25,12964.0,69.2406,69.2892,69.2309,69.2795,12964.0
2024-08-28 12:05:00,71.24,71.24,71.13,71.15,14887.0,69.2698,69.2698,69.1628,69.1823,14887.0
2024-08-28 12:10:00,71.16,71.16,71.11,71.15,13296.0,69.192,69.192,69.1434,69.1823,13296.0
2024-08-28 12:15:00,71.16,71.19,71.16,71.17,7098.0,69.192,69.2212,69.192,69.2017,7098.0
2024-08-28 12:20:00,71.18,71.18,71.15,71.18,9897.0,69.2114,69.2114,69.1823,69.2114,9897.0
2024-08-28 12:25:00,71.17,71.19,71.14,71.17,11181.0,69.2017,69.2212,69.1726,69.2017,11181.0
2024-08-28 12:30:00,71.17,71.21,71.17,71.2,8070.0,69.2017,69.2406,69.2017,69.2309,8070.0
2024-08-28 12:35:00,71.19,71.23,71.17,71.23,11856.0,69.2212,69.2601,69.2017,69.2601,11856.0
2024-08-28 12:40:00,71.22,71.24,71.2,71.23,15127.0,69.2503,69.2698,69.2309,69.2601,15127.0
2024-08-28 12:45:00,71.23,71.27,71.23,71.24,8836.0,69.2601,69.299,69.2601,69.2698,8836.0
2024-08-28 12:50:00,71.22,71.27,71.22,71.26,8848.0,69.2503,69.299,69.2503,69.2892,8848.0
2024-08-28 12:55:00,71.26,71.29,71.26,71.28,8218.0,69.2892,69.3184,69.2892,69.3087,8218.0
2024-08-28 13:00:00,71.29,71.34,71.26,71.31,12508.0,69.3184,69.367,69.2892,69.3379,12508.0
2024-08-28 13:05:00,71.29,71.36,71.25,71.36,10606.0,69.3184,69.3865,69.2795,69.3865,10606.0
2024-08-28 13:10:00,71.36,71.39,71.33,71.34,11705.0,69.3865,69.4156,69.3573,69.367,11705.0
2024-08-28 13:15:00,71.34,71.35,71.32,71.32,5911.0,69.367,69.3767,69.3476,69.3476,5911.0
2024-08-28 13:20:00,71.3,71.32,71.28,71.3,10945.0,69.3281,69.3476,69.3087,69.3281,10945.0
2024-08-28 13:25:00,71.29,71.3,71.22,71.27,10049.0,69.3184,69.3281,69.2503,69.299,10049.0
2024-08-28 13:30:00,71.28,71.31,71.27,71.29,10179.0,69.3087,69.3379,69.299,69.3184,10179.0
2024-08-28 13:35:00,71.29,71.31,71.26,71.26,14038.0,69.3184,69.3379,69.2892,69.2892,14038.0
2024-08-28 13:40:00,71.25,71.26,71.19,71.23,17822.0,69.2795,69.2892,69.2212,69.2601,17822.0
2024-08-28 13:45:00,71.23,71.25,71.18,71.19,9673.0,69.2601,69.2795,69.2114,69.2212,9673.0
2024-08-28 13:50:00,71.2,71.21,71.16,71.17,15013.0,69.2309,69.2406,69.192,69.2017,15013.0
2024-08-28 13:55:00,71.17,71.2,71.1,71.13,37077.0,69.2017,69.2309,69.1337,69.1628,37077.0
2024-08-28 14:00:00,71.13,71.13,71.09,71.09,20114.0,69.1628,69.1628,69.1239,69.1239,20114.0
2024-08-28 14:05:00,71.09,71.16,71.09,71.13,14265.0,69.1239,69.192,69.1239,69.1628,14265.0
2024-08-28 14:10:00,71.13,71.17,71.11,71.15,12232.0,69.1628,69.2017,69.1434,69.1823,12232.0
2024-08-28 14:15:00,71.16,71.21,71.15,71.19,7617.0,69.192,69.2406,69.1823,69.2212,7617.0
2024-08-28 14:20:00,71.19,71.2,71.15,71.15,13229.0,69.2212,69.2309,69.1823,69.1823,13229.0
2024-08-28 14:25:00,71.15,71.16,71.07,71.09,22116.0,69.1823,69.192,69.1045,69.1239,22116.0
2024-08-28 14:30:00,71.09,71.14,71.09,71.12,20818.0,69.1239,69.1726,69.1239,69.1531,20818.0
2024-08-28 14:35:00,71.12,71.14,71.11,71.12,15848.0,69.1531,69.1726,69.1434,69.1531,15848.0
2024-08-28 14:40:00,71.13,71.15,71.08,71.11,10964.0,69.1628,69.1823,69.1142,69.1434,10964.0
2024-08-28 14:45:00,71.11,71.12,71.09,71.11,7179.0,69.1434,69.1531,69.1239,69.1434,7179.0
2024-08-28 14:50:00,71.11,71.14,71.1,71.13,18574.0,69.1434,69.1726,69.1337,69.1628,18574.0
2024-08-28 14:55:00,71.13,71.22,71.13,71.22,16367.0,69.1628,69.2503,69.1628,69.2503,16367.0
2024-08-28 15:00:00,71.22,71.32,71.22,71.28,17197.0,69.2503,69.3476,69.2503,69.3087,17197.0
2024-08-28 15:05:00,71.28,71.31,71.19,71.19,12406.0,69.3087,69.3379,69.2212,69.2212,12406.0
2024-08-28 15:10:00,71.19,71.19,71.13,71.13,11279.0,69.2212,69.2212,69.1628,69.1628,11279.0
2024-08-28 15:15:00,71.13,71.18,71.11,71.17,19868.0,69.1628,69.2114,69.1434,69.2017,19868.0
2024-08-28 15:20:00,71.18,71.22,71.17,71.22,14653.0,69.2114,69.2503,69.2017,69.2503,14653.0
2024-08-28 15:25:00,71.23,71.27,71.22,71.22,20559.0,69.2601,69.299,69.2503,69.2503,20559.0
2024-08-28 15:30:00,71.23,71.29,71.21,71.27,34513.0,69.2601,69.3184,69.2406,69.299,34513.0
2024-08-28 15:35:00,71.27,71.28,71.22,71.26,19770.0,69.299,69.3087,69.2503,69.2892,19770.0
2024-08-28 15:40:00,71.26,71.29,71.24,71.27,29806.0,69.2892,69.3184,69.2698,69.299,29806.0
2024-08-28 15:45:00,71.28,71.36,71.27,71.31,39086.0,69.3087,69.3865,69.299,69.3379,39086.0
2024-08-28 15:50:00,71.3,71.41,71.26,71.28,125210.0,69.3281,69.4351,69.2892,69.3087,125210.0
2024-08-28 15:55:00,71.27,71.36,71.17,71.24,336954.0,69.299,69.3865,69.2017,69.2698,336954.0
2024-08-29 09:30:00,71.5,71.5,70.79,70.85,91006.0,69.5226,69.5226,68.8322,68.8906,91006.0
2024-08-29 09:35:00,70.77,70.95,70.71,70.88,30760.0,68.8128,68.9878,68.7544,68.9197,30760.0
2024-08-29 09:40:00,70.88,70.97,70.76,70.87,20220.0,68.9197,69.0073,68.8031,68.91,20220.0
2024-08-29 09:45:00,70.88,70.88,70.52,70.55,49762.0,68.9197,68.9197,68.5697,68.5989,49762.0
2024-08-29 09:50:00,70.55,70.68,70.48,70.66,33769.0,68.5989,68.7253,68.5308,68.7058,33769.0
2024-08-29 09:55:00,70.65,70.77,70.64,70.76,25599.0,68.6961,68.8128,68.6864,68.8031,25599.0
2024-08-29 10:00:00,70.75,70.98,70.75,70.94,34676.0,68.7933,69.017,68.7933,68.9781,34676.0
2024-08-29 10:05:00,70.93,71.0,70.87,70.98,44130.0,68.9684,69.0364,68.91,69.017,44130.0
2024-08-29 10:10:00,70.97,70.97,70.83,70.85,18825.0,69.0073,69.0073,68.8711,68.8906,18825.0
2024-08-29 10:15:00,70.83,70.99,70.83,70.98,21218.0,68.8711,69.0267,68.8711,69.017,21218.0
2024-08-29 10:20:00,70.98,71.07,70.95,71.02,34805.0,69.017,69.1045,68.9878,69.0559,34805.0
2024-08-29 10:25:00,71.01,71.04,70.91,70.96,7385.0,69.0461,69.0753,68.9489,68.9975,7385.0
2024-08-29 10:30:00,70.95,71.04,70.95,71.0,22497.0,68.9878,69.0753,68.9878,69.0364,22497.0
2024-08-29 10:35:00,71.0,71.04,70.97,71.01,29834.0,69.0364,69.0753,69.0073,69.0461,29834.0
2024-08-29 10:40:00,71.0,71.04,70.97,71.03,76200.0,69.0364,69.0753,69.0073,69.0656,76200.0
2024-08-29 10:45:00,71.03,71.03,70.84,70.88,16008.0,69.0656,69.0656,68.8808,68.9197,16008.0
2024-08-29 10:50:00,70.88,70.99,70.88,70.94,37447.0,68.9197,69.0267,68.9197,68.9781,37447.0
2024-08-29 10:55:00,70.94,70.99,70.9,70.91,16697.0,68.9781,69.0267,68.9392,68.9489,16697.0
2024-08-29 11:00:00,70.9,70.94,70.84,70.89,32752.0,68.9392,68.9781,68.8808,68.9295,32752.0
2024-08-29 11:05:00,70.89,70.94,70.81,70.81,18290.0,68.9295,68.9781,68.8517,68.8517,18290.0
2024-08-29 11:10:00,70.81,70.88,70.79,70.87,16979.0,68.8517,68.9197,68.8322,68.91,16979.0
2024-08-29 11:15:00,70.86,70.98,70.85,70.95,44840.0,68.9003,69.017,68.8906,68.9878,44840.0
2024-08-29 11:20:00,70.96,70.97,70.88,70.9,11036.0,68.9975,69.0073,68.9197,68.9392,11036.0
2024-08-29 11:25:00,70.9,70.97,70.89,70.95,20849.0,68.9392,69.0073,68.9295,68.9878,20849.0
2024-08-29 11:30:00,70.95,70.99,70.9,70.91,28405.0,68.9878,69.0267,68.9392,68.9489,28405.0
2024-08-29 11:35:00,70.91,70.96,70.88,70.95,19991.0,68.9489,68.9975,68.9197,68.9878,19991.0
2024-08-29 11:40:00,70.95,70.98,70.92,70.92,14374.0,68.9878,69.017,68.9586,68.9586,14374.0
2024-08-29 11:45:00,70.92,70.96,70.89,70.95,17471.0,68.9586,68.9975,68.9295,68.9878,17471.0
2024-08-29 11:50:00,70.95,70.97,70.9,70.94,23908.0,68.9878,69.0073,68.9392,68.9781,23908.0
2024-08-29 11:55:00,70.94,70.98,70.93,70.96,13062.0,68.9781,69.017,68.9684,68.9975,13062.0
2024-08-29 12:00:00,70.97,70.97,70.93,70.93,11178.0,69.0073,69.0073,68.9684,68.9684,11178.0
2024-08-29 12:05:00,70.93,70.94,70.91,70.91,8377.0,68.9684,68.9781,68.9489,68.9489,8377.0
2024-08-29 12:10:00,70.92,71.01,70.92,70.96,7749.0,68.9586,69.0461,68.9586,68.9975,7749.0
2024-08-29 12:15:00,70.96,71.05,70.95,71.02,30941.0,68.9975,69.085,68.9878,69.0559,30941.0
2024-08-29 12:20:00,71.02,71.04,71.01,71.03,4526.0,69.0559,69.0753,69.0461,69.0656,4526.0
2024-08-29 12:25:00,71.02,71.03,71.0,71.01,8626.0,69.0559,69.0656,69.0364,69.0461,8626.0
2024-08-29 12:30:00,71.01,71.02,70.98,71.02,8723.0,69.0461,69.0559,69.017,69.0559,8723.0
2024-08-29 12:35:00,71.03,71.04,71.0,71.01,11479.0,69.0656,69.0753,69.0364,69.0461,11479.0
2024-08-29 12:40:00,71.01,71.02,70.96,70.97,9159.0,69.0461,69.0559,68.9975,69.0073,9159.0
2024-08-29 12:45:00,70.97,71.01,70.96,70.98,7582.0,69.0073,69.0461,68.9975,69.017,7582.0
2024-08-29 12:50:00,70.97,71.01,70.96,70.97,7704.0,69.0073,69.0461,68.9975,69.0073,7704.0
2024-08-29 12:55:00,70.99,70.99,70.91,70.92,6221.0,69.0267,69.0267,68.9489,68.9586,6221.0
2024-08-29 13:00:00,70.92,70.95,70.91,70.94,5916.0,68.9586,68.9878,68.9489,68.9781,5916.0
2024-08-29 13:05:00,70.95,70.95,70.88,70.93,4655.0,68.9878,68.9878,68.9197,68.9684,4655.0
2024-08-29 13:10:00,70.93,70.95,70.9,70.92,8734.0,68.9684,68.9878,68.9392,68.9586,8734.0
2024-08-29 13:15:00,70.92,70.94,70.89,70.89,7210.0,68.9586,68.9781,68.9295,68.9295,7210.0
2024-08-29 13:20:00,70.89,70.89,70.83,70.85,33430.0,68.9295,68.9295,68.8711,68.8906,33430.0
2024-08-29 13:25:00,70.86,70.93,70.85,70.89,9245.0,68.9003,68.9684,68.8906,68.9295,9245.0
2024-08-29 13:30:00,70.9,70.94,70.87,70.94,17947.0,68.9392,68.9781,68.91,68.9781,17947.0
2024-08-29 13:35:00,70.94,70.94,70.87,70.93,13263.0,68.9781,68.9781,68.91,68.9684,13263.0
2024-08-29 13:40:00,70.94,71.0,70.92,71.0,10470.0,68.9781,69.0364,68.9586,69.0364,10470.0
2024-08-29 13:45:00,71.0,71.05,70.98,71.04,18200.0,69.0364,69.085,69.017,69.0753,18200.0
2024-08-29 13:50:00,71.04,71.09,71.0,71.06,58155.0,69.0753,69.1239,69.0364,69.0948,58155.0
2024-08-29 13:55:00,71.05,71.08,71.02,71.06,25064.0,69.085,69.1142,69.0559,69.0948,25064.0
2024-08-29 14:00:00,71.06,71.06,71.0,71.02,8592.0,69.0948,69.0948,69.0364,69.0559,8592.0
2024-08-29 14:05:00,71.02,71.11,71.02,71.08,13985.0,69.0559,69.1434,69.0559,69.1142,13985.0
2024-08-29 14:10:00,71.07,71.08,71.01,71.03,8281.0,69.1045,69.1142,69.0461,69.0656,8281.0
2024-08-29 14:15:00,71.04,71.13,71.04,71.12,14035.0,69.0753,69.1628,69.0753,69.1531,14035.0
2024-08-29 14:20:00,71.12,71.13,71.07,71.07,13556.0,69.1531,69.1628,69.1045,69.1045,13556.0
2024-08-29 14:25:00,71.07,71.1,71.03,71.03,27404.0,69.1045,69.1337,69.0656,69.0656,27404.0
2024-08-29 14:30:00,71.03,71.03,70.97,71.03,18757.0,69.0656,69.0656,69.0073,69.0656,18757.0
2024-08-29 14:35:00,71.02,71.03,70.9,70.9,24116.0,69.0559,69.0656,68.9392,68.9392,24116.0
2024-08-29 14:40:00,70.9,70.93,70.86,70.9,17091.0,68.9392,68.9684,68.9003,68.9392,17091.0
2024-08-29 14:45:00,70.89,70.93,70.84,70.85,26633.0,68.9295,68.9684,68.8808,68.8906,26633.0
2024-08-29 14:50:00,70.86,70.87,70.82,70.83,18743.0,68.9003,68.91,68.8614,68.8711,18743.0
2024-08-29 14:55:00,70.84,70.89,70.84,70.89,20241.0,68.8808,68.9295,68.8808,68.9295,20241.0
2024-08-29 15:00:00,70.88,70.88,70.79,70.8,18029.0,68.9197,68.9197,68.8322,68.842,18029.0
2024-08-29 15:05:00,70.79,70.89,70.79,70.87,19548.0,68.8322,68.9295,68.8322,68.91,19548.0
2024-08-29 15:10:00,70.87,70.87,70.83,70.86,22184.0,68.91,68.91,68.8711,68.9003,22184.0
2024-08-29 15:15:00,70.86,70.96,70.85,70.93,30300.0,68.9003,68.9975,68.8906,68.9684,30300.0
2024-08-29 15:20:00,70.92,70.92,70.8,70.84,18215.0,68.9586,68.9586,68.842,68.8808,18215.0
2024-08-29 15:25:00,70.84,70.93,70.82,70.9,32029.0,68.8808,68.9684,68.8614,68.9392,32029.0
2024-08-29 15:30:00,70.91,70.93,70.81,70.86,23179.0,68.9489,68.9684,68.8517,68.9003,23179.0
2024-08-29 15:35:00,70.86,70.89,70.81,70.81,26536.0,68.9003,68.9295,68.8517,68.8517,26536.0
2024-08-29 15:40:00,70.81,70.84,70.73,70.73,22686.0,68.8517,68.8808,68.7739,68.7739,22686.0
2024-08-29 15:45:00,70.73,70.79,70.73,70.76,35433.0,68.7739,68.8322,68.7739,68.8031,35433.0
2024-08-29 15:50:00,70.77,70.97,70.77,70.94,146580.0,68.8128,69.0073,68.8128,68.9781,146580.0
2024-08-29 15:55:00,70.88,70.93,70.72,70.74,445981.0,68.9197,68.9684,68.7642,68.7836,445981.0
2024-08-30 09:30:00,70.95,71.02,70.64,71.02,79653.0,68.9878,69.0559,68.6864,69.0559,79653.0
2024-08-30 09:35:00,71.05,71.06,70.97,71.05,11163.0,69.085,69.0948,69.0073,69.085,11163.0
2024-08-30 09:40:00,71.06,71.11,71.02,71.06,16794.0,69.0948,69.1434,69.0559,69.0948,16794.0
2024-08-30 09:45:00,71.03,71.11,71.01,71.04,16904.0,69.0656,69.1434,69.0461,69.0753,16904.0
2024-08-30 09:50:00,71.03,71.13,71.03,71.11,25680.0,69.0656,69.1628,69.0656,69.1434,25680.0
2024-08-30 09:55:00,71.1,71.11,71.02,71.06,26281.0,69.1337,69.1434,69.0559,69.0948,26281.0
2024-08-30 10:00:00,71.08,71.27,71.08,71.26,40171.0,69.1142,69.299,69.1142,69.2892,40171.0
2024-08-30 10:05:00,71.27,71.36,71.24,71.24,27172.0,69.299,69.3865,69.2698,69.2698,27172.0
2024-08-30 10:10:00,71.24,71.36,71.24,71.3,20467.0,69.2698,69.3865,69.2698,69.3281,20467.0
2024-08-30 10:15:00,71.3,71.38,71.28,71.38,16993.0,69.3281,69.4059,69.3087,69.4059,16993.0
2024-08-30 10:20:00,71.38,71.5,71.38,71.48,30335.0,69.4059,69.5226,69.4059,69.5031,30335.0
2024-08-30 10:25:00,71.48,71.53,71.43,71.44,19903.0,69.5031,69.5518,69.4545,69.4643,19903.0
2024-08-30 10:30:00,71.43,71.48,71.37,71.42,23616.0,69.4545,69.5031,69.3962,69.4448,23616.0
2024-08-30 10:35:00,71.44,71.48,71.42,71.46,24342.0,69.4643,69.5031,69.4448,69.4837,24342.0
2024-08-30 10:40:00,71.47,71.54,71.44,71.47,38362.0,69.4934,69.5615,69.4643,69.4934,38362.0
2024-08-30 10:45:00,71.45,71.51,71.44,71.45,16179.0,69.474,69.5323,69.4643,69.474,16179.0
2024-08-30 10:50:00,71.47,71.48,71.35,71.36,18073.0,69.4934,69.5031,69.3767,69.3865,18073.0
2024-08-30 10:55:00,71.37,71.42,71.36,71.4,37192.0,69.3962,69.4448,69.3865,69.4254,37192.0
2024-08-30 11:00:00,71.39,71.45,71.35,71.41,31762.0,69.4156,69.474,69.3767,69.4351,31762.0
2024-08-30 11:05:00,71.41,71.42,71.26,71.26,23654.0,69.4351,69.4448,69.2892,69.2892,23654.0
2024-08-30 11:10:00,71.26,71.32,71.25,71.31,34065.0,69.2892,69.3476,69.2795,69.3379,34065.0
2024-08-30 11:15:00,71.32,71.45,71.32,71.38,28532.0,69.3476,69.474,69.3476,69.4059,28532.0
2024-08-30 11:20:00,71.37,71.4,71.25,71.25,14685.0,69.3962,69.4254,69.2795,69.2795,14685.0
2024-08-30 11:25:00,71.25,71.32,71.2,71.32,24290.0,69.2795,69.3476,69.2309,69.3476,24290.0
2024-08-30 11:30:00,71.31,71.32,71.18,71.18,27065.0,69.3379,69.3476,69.2114,69.2114,27065.0
2024-08-30 11:35:00,71.19,71.2,71.13,71.16,15617.0,69.2212,69.2309,69.1628,69.192,15617.0
2024-08-30 11:40:00,71.16,71.21,71.14,71.2,15270.0,69.192,69.2406,69.1726,69.2309,15270.0
2024-08-30 11:45:00,71.2,71.2,71.15,71.16,25555.0,69.2309,69.2309,69.1823,69.192,25555.0
2024-08-30 11:50:00,71.17,71.23,71.13,71.23,18927.0,69.2017,69.2601,69.1628,69.2601,18927.0
2024-08-30 11:55:00,71.23,71.3,71.22,71.29,15201.0,69.2601,69.3281,69.2503,69.3184,15201.0
2024-08-30 12:00:00,71.28,71.31,71.23,71.24,12562.0,69.3087,69.3379,69.2601,69.2698,12562.0
2024-08-30 12:05:00,71.23,71.26,71.22,71.23,14903.0,69.2601,69.2892,69.2503,69.2601,14903.0
2024-08-30 12:10:00,71.25,71.27,71.22,71.23,12766.0,69.2795,69.299,69.2503,69.2601,12766.0
2024-08-30 12:15:00,71.23,71.24,71.18,71.22,11800.0,69.2601,69.2698,69.2114,69.2503,11800.0
2024-08-30 12:20:00,71.22,71.22,71.18,71.19,5200.0,69.2503,69.2503,69.2114,69.2212,5200.0
2024-08-30 12:25:00,71.2,71.23,71.1,71.12,11865.0,69.2309,69.2601,69.1337,69.1531,11865.0
2024-08-30 12:30:00,71.11,71.11,71.03,71.08,14034.0,69.1434,69.1434,69.0656,69.1142,14034.0
2024-08-30 12:35:00,71.08,71.13,71.04,71.13,17646.0,69.1142,69.1628,69.0753,69.1628,17646.0
2024-08-30 12:40:00,71.14,71.18,71.12,71.18,7742.0,69.1726,69.2114,69.1531,69.2114,7742.0
2024-08-30 12:45:00,71.17,71.2,71.16,71.17,6091.0,69.2017,69.2309,69.192,69.2017,6091.0
2024-08-30 12:50:00,71.17,71.2,71.15,71.2,7304.0,69.2017,69.2309,69.1823,69.2309,7304.0
2024-08-30 12:55:00,71.21,71.28,71.21,71.26,8862.0,69.2406,69.3087,69.2406,69.2892,8862.0
2024-08-30 13:00:00,71.27,71.37,71.26,71.36,7614.0,69.299,69.3962,69.2892,69.3865,7614.0
2024-08-30 13:05:00,71.35,71.36,71.3,71.34,6543.0,69.3767,69.3865,69.3281,69.367,6543.0
2024-08-30 13:10:00,71.35,71.37,71.29,71.33,11890.0,69.3767,69.3962,69.3184,69.3573,11890.0
2024-08-30 13:15:00,71.34,71.39,71.34,71.35,10987.0,69.367,69.4156,69.367,69.3767,10987.0
2024-08-30 13:20:00,71.35,71.36,71.33,71.34,10712.0,69.3767,69.3865,69.3573,69.367,10712.0
2024-08-30 13:25:00,71.34,71.37,71.31,71.33,11130.0,69.367,69.3962,69.3379,69.3573,11130.0
2024-08-30 13:30:00,71.33,71.35,71.3,71.32,19400.0,69.3573,69.3767,69.3281,69.3476,19400.0
2024-08-30 13:35:00,71.31,71.33,71.29,71.3,10168.0,69.3379,69.3573,69.3184,69.3281,10168.0
2024-08-30 13:40:00,71.3,71.36,71.29,71.35,7485.0,69.3281,69.3865,69.3184,69.3767,7485.0
2024-08-30 13:45:00,71.36,71.37,71.3,71.31,28239.0,69.3865,69.3962,69.3281,69.3379,28239.0
2024-08-30 13:50:00,71.31,71.34,71.31,71.31,10391.0,69.3379,69.367,69.3379,69.3379,10391.0
2024-08-30 13:55:00,71.31,71.36,71.3,71.33,15642.0,69.3379,69.3865,69.3281,69.3573,15642.0
2024-08-30 14:00:00,71.33,71.33,71.23,71.24,14467.0,69.3573,69.3573,69.2601,69.2698,14467.0
2024-08-30 14:05:00,71.24,71.33,71.24,71.3,7214.0,69.2698,69.3573,69.2698,69.3281,7214.0
2024-08-30 14:10:00,71.3,71.31,71.26,71.28,4074.0,69.3281,69.3379,69.2892,69.3087,4074.0
2024-08-30 14:15:00,71.29,71.35,71.28,71.34,13791.0,69.3184,69.3767,69.3087,69.367,13791.0
2024-08-30 14:20:00,71.34,71.34,71.29,71.3,15602.0,69.367,69.367,69.3184,69.3281,15602.0
2024-08-30 14:25:00,71.31,71.33,71.25,71.27,11237.0,69.3379,69.3573,69.2795,69.299,11237.0
2024-08-30 14:30:00,71.27,71.3,71.26,71.29,13358.0,69.299,69.3281,69.2892,69.3184,13358.0
2024-08-30 14:35:00,71.29,71.3,71.26,71.29,8871.0,69.3184,69.3281,69.2892,69.3184,8871.0
2024-08-30 14:40:00,71.28,71.33,71.27,71.33,14343.0,69.3087,69.3573,69.299,69.3573,14343.0
2024-08-30 14:45:00,71.34,71.42,71.34,71.42,14412.0,69.367,69.4448,69.367,69.4448,14412.0
2024-08-30 14:50:00,71.42,71.45,71.39,71.41,11927.0,69.4448,69.474,69.4156,69.4351,11927.0
2024-08-30 14:55:00,71.41,71.42,71.37,71.38,15649.0,69.4351,69.4448,69.3962,69.4059,15649.0
2024-08-30 15:00:00,71.38,71.42,71.37,71.4,13236.0,69.4059,69.4448,69.3962,69.4254,13236.0
2024-08-30 15:05:00,71.41,71.49,71.39,71.48,14865.0,69.4351,69.5129,69.4156,69.5031,14865.0
2024-08-30 15:10:00,71.48,71.53,71.48,71.52,24436.0,69.5031,69.5518,69.5031,69.542,24436.0
2024-08-30 15:15:00,71.52,71.6,71.5,71.58,52387.0,69.542,69.6198,69.5226,69.6004,52387.0
2024-08-30 15:20:00,71.59,71.67,71.58,71.65,30861.0,69.6101,69.6879,69.6004,69.6684,30861.0
2024-08-30 15:25:00,71.64,71.7,71.63,71.67,34984.0,69.6587,69.7171,69.649,69.6879,34984.0
2024-08-30 15:30:00,71.67,71.75,71.6,71.61,30479.0,69.6879,69.7657,69.6198,69.6296,30479.0
2024-08-30 15:35:00,71.63,71.7,71.62,71.68,25424.0,69.649,69.7171,69.6393,69.6976,25424.0
2024-08-30 15:40:00,71.67,71.68,71.63,71.68,24890.0,69.6879,69.6976,69.649,69.6976,24890.0
2024-08-30 15:45:00,71.69,71.74,71.68,71.73,50209.0,69.7073,69.756,69.6976,69.7462,50209.0
2024-08-30 15:50:00,71.74,71.98,71.68,71.84,271060.0,69.756,69.9893,69.6976,69.8532,271060.0
2024-08-30 15:55:00,71.84,71.84,71.77,71.78,437605.0,69.8532,69.8532,69.7851,69.7949,437605.0
2024-09-03 09:30:00,71.92,71.98,71.54,71.67,104252.0,69.931,69.9893,69.5615,69.6879,104252.0
2024-09-03 09:35:00,71.69,71.73,71.44,71.5,40507.0,69.7073,69.7462,69.4643,69.5226,40507.0
2024-09-03 09:40:00,71.5,71.66,71.49,71.57,24585.0,69.5226,69.6782,69.5129,69.5907,24585.0
2024-09-03 09:45:00,71.56,71.64,71.51,71.54,11376.0,69.5809,69.6587,69.5323,69.5615,11376.0
2024-09-03 09:50:00,71.55,71.67,71.54,71.65,31731.0,69.5712,69.6879,69.5615,69.6684,31731.0
2024-09-03 09:55:00,71.66,71.76,71.59,71.69,35302.0,69.6782,69.7754,69.6101,69.7073,35302.0
2024-09-03 10:00:00,71.69,71.81,71.68,71.77,37592.0,69.7073,69.824,69.6976,69.7851,37592.0
2024-09-03 10:05:00,71.77,71.96,71.76,71.89,20281.0,69.7851,69.9699,69.7754,69.9018,20281.0
2024-09-03 10:10:00,71.87,72.05,71.87,71.98,25204.0,69.8824,70.0574,69.8824,69.9893,25204.0
2024-09-03 10:15:00,71.98,72.01,71.91,71.99,20869.0,69.9893,70.0185,69.9213,69.999,20869.0
2024-09-03 10:20:00,72.0,72.04,71.96,71.98,22869.0,70.0088,70.0477,69.9699,69.9893,22869.0
2024-09-03 10:25:00,71.99,72.02,71.88,71.93,27219.0,69.999,70.0282,69.8921,69.9407,27219.0
2024-09-03 10:30:00,71.92,71.96,71.87,71.88,17554.0,69.931,69.9699,69.8824,69.8921,17554.0
2024-09-03 10:35:00,71.87,71.98,71.85,71.97,15615.0,69.8824,69.9893,69.8629,69.9796,15615.0
2024-09-03 10:40:00,71.97,72.05,71.91,72.05,19562.0,69.9796,70.0574,69.9213,70.0574,19562.0
2024-09-03 10:45:00,72.04,72.2,71.93,72.2,53638.0,70.0477,70.2032,69.9407,70.2032,53638.0
2024-09-03 10:50:00,72.2,72.21,72.05,72.1,16495.0,70.2032,70.213,70.0574,70.106,16495.0
2024-09-03 10:55:00,72.08,72.27,72.08,72.27,30341.0,70.0866,70.2713,70.0866,70.2713,30341.0
2024-09-03 11:00:00,72.26,72.3,72.22,72.26,84250.0,70.2616,70.3005,70.2227,70.2616,84250.0
2024-09-03 11:05:00,72.25,72.32,72.16,72.18,23376.0,70.2519,70.3199,70.1643,70.1838,23376.0
2024-09-03 11:10:00,72.2,72.2,72.08,72.1,10182.0,70.2032,70.2032,70.0866,70.106,10182.0
2024-09-03 11:15:00,72.11,72.16,72.08,72.1,15369.0,70.1157,70.1643,70.0866,70.106,15369.0
2024-09-03 11:20:00,72.12,72.2,72.11,72.17,13031.0,70.1254,70.2032,70.1157,70.1741,13031.0
2024-09-03 11:25:00,72.17,72.24,72.14,72.19,13827.0,70.1741,70.2421,70.1449,70.1935,13827.0
2024-09-03 11:30:00,72.19,72.23,72.12,72.12,21813.0,70.1935,70.2324,70.1254,70.1254,21813.0
2024-09-03 11:35:00,72.13,72.2,72.12,72.19,9881.0,70.1352,70.2032,70.1254,70.1935,9881.0
2024-09-03 11:40:00,72.2,72.21,72.15,72.16,11064.0,70.2032,70.213,70.1546,70.1643,11064.0
2024-09-03 11:45:00,72.17,72.2,72.16,72.19,9565.0,70.1741,70.2032,70.1643,70.1935,9565.0
2024-09-03 11:50:00,72.18,72.18,72.1,72.16,8866.0,70.1838,70.1838,70.106,70.1643,8866.0
2024-09-03 11:55:00,72.16,72.22,72.15,72.16,12918.0,70.1643,70.2227,70.1546,70.1643,12918.0
2024-09-03 12:00:00,72.15,72.21,72.11,72.17,27646.0,70.1546,70.213,70.1157,70.1741,27646.0
2024-09-03 12:05:00,72.17,72.34,72.17,72.27,28546.0,70.1741,70.3394,70.1741,70.2713,28546.0
2024-09-03 12:10:00,72.28,72.36,72.25,72.36,54623.0,70.281,70.3588,70.2519,70.3588,54623.0
2024-09-03 12:15:00,72.35,72.41,72.3,72.38,17241.0,70.3491,70.4074,70.3005,70.3783,17241.0
2024-09-03 12:20:00,72.39,72.42,72.31,72.34,30885.0,70.388,70.4172,70.3102,70.3394,30885.0
2024-09-03 12:25:00,72.34,72.34,72.27,72.29,18825.0,70.3394,70.3394,70.2713,70.2907,18825.0
2024-09-03 12:30:00,72.28,72.3,72.24,72.27,16046.0,70.281,70.3005,70.2421,70.2713,16046.0
2024-09-03 12:35:00,72.27,72.31,72.23,72.27,23203.0,70.2713,70.3102,70.2324,70.2713,23203.0
2024-09-03 12:40:00,72.28,72.29,72.18,72.2,12878.0,70.281,70.2907,70.1838,70.2032,12878.0
2024-09-03 12:45:00,72.2,72.2,72.08,72.12,35015.0,70.2032,70.2032,70.0866,70.1254,35015.0
2024-09-03 12:50:00,72.11,72.13,72.06,72.06,14905.0,70.1157,70.1352,70.0671,70.0671,14905.0
2024-09-03 12:55:00,72.07,72.15,72.06,72.13,45120.0,70.0768,70.1546,70.0671,70.1352,45120.0
2024-09-03 13:00:00,72.13,72.17,72.11,72.16,19193.0,70.1352,70.1741,70.1157,70.1643,19193.0
2024-09-03 13:05:00,72.17,72.17,72.1,72.12,27816.0,70.1741,70.1741,70.106,70.1254,27816.0
2024-09-03 13:10:00,72.11,72.14,72.09,72.11,17964.0,70.1157,70.1449,70.0963,70.1157,17964.0
2024-09-03 13:15:00,72.11,72.2,72.11,72.16,24232.0,70.1157,70.2032,70.1157,70.1643,24232.0
2024-09-03 13:20:00,72.15,72.22,72.13,72.22,15351.0,70.1546,70.2227,70.1352,70.2227,15351.0
2024-09-03 13:25:00,72.22,72.23,72.17,72.21,13189.0,70.2227,70.2324,70.1741,70.213,13189.0
2024-09-03 13:30:00,72.2,72.23,72.15,72.16,16320.0,70.2032,70.2324,70.1546,70.1643,16320.0
2024-09-03 13:35:00,72.16,72.16,72.07,72.12,52453.0,70.1643,70.1643,70.0768,70.1254,52453.0
2024-09-03 13:40:00,72.11,72.11,72.03,72.05,34227.0,70.1157,70.1157,70.0379,70.0574,34227.0
2024-09-03 13:45:00,72.05,72.13,72.04,72.09,77256.0,70.0574,70.1352,70.0477,70.0963,77256.0
2024-09-03 13:50:00,72.09,72.17,72.06,72.14,36961.0,70.0963,70.1741,70.0671,70.1449,36961.0
2024-09-03 13:55:00,72.14,72.15,72.12,72.12,18060.0,70.1449,70.1546,70.1254,70.1254,18060.0
2024-09-03 14:00:00,72.12,72.13,72.06,72.11,19210.0,70.1254,70.1352,70.0671,70.1157,19210.0
2024-09-03 14:05:00,72.11,72.14,72.09,72.14,19667.0,70.1157,70.1449,70.0963,70.1449,19667.0
2024-09-03 14:10:00,72.15,72.17,72.1,72.17,26878.0,70.1546,70.1741,70.106,70.1741,26878.0
2024-09-03 14:15:00,72.17,72.2,72.14,72.19,21249.0,70.1741,70.2032,70.1449,70.1935,21249.0
2024-09-03 14:20:00,72.18,72.22,72.17,72.2,22367.0,70.1838,70.2227,70.1741,70.2032,22367.0
2024-09-03 14:25:00,72.2,72.21,72.14,72.14,19003.0,70.2032,70.213,70.1449,70.1449,19003.0
2024-09-03 14:30:00,72.14,72.16,72.09,72.14,25247.0,70.1449,70.1643,70.0963,70.1449,25247.0
2024-09-03 14:35:00,72.13,72.14,72.08,72.1,24385.0,70.1352,70.1449,70.0866,70.106,24385.0
2024-09-03 14:40:00,72.11,72.17,72.1,72.17,22804.0,70.1157,70.1741,70.106,70.1741,22804.0
2024-09-03 14:45:00,72.16,72.18,72.11,72.14,17095.0,70.1643,70.1838,70.1157,70.1449,17095.0
2024-09-03 14:50:00,72.14,72.16,72.1,72.12,16887.0,70.1449,70.1643,70.106,70.1254,16887.0
2024-09-03 14:55:00,72.11,72.12,72.02,72.04,23303.0,70.1157,70.1254,70.0282,70.0477,23303.0
2024-09-03 15:00:00,72.04,72.05,71.98,72.0,32094.0,70.0477,70.0574,69.9893,70.0088,32094.0
2024-09-03 15:05:00,72.0,72.03,71.97,72.0,50615.0,70.0088,70.0379,69.9796,70.0088,50615.0
2024-09-03 15:10:00,72.01,72.1,72.0,72.08,43947.0,70.0185,70.106,70.0088,70.0866,43947.0
2024-09-03 15:15:00,72.08,72.11,72.06,72.11,23774.0,70.0866,70.1157,70.0671,70.1157,23774.0
2024-09-03 15:20:00,72.11,72.17,72.1,72.16,30199.0,70.1157,70.1741,70.106,70.1643,30199.0
2024-09-03 15:25:00,72.16,72.19,72.13,72.18,31142.0,70.1643,70.1935,70.1352,70.1838,31142.0
2024-09-03 15:30:00,72.18,72.2,72.05,72.12,127200.0,70.1838,70.2032,70.0574,70.1254,127200.0
2024-09-03 15:35:00,72.13,72.13,71.94,71.97,42849.0,70.1352,70.1352,69.9504,69.9796,42849.0
2024-09-03 15:40:00,71.97,71.98,71.9,71.98,52792.0,69.9796,69.9893,69.9115,69.9893,52792.0
2024-09-03 15:45:00,71.97,72.04,71.92,72.0,61440.0,69.9796,70.0477,69.931,70.0088,61440.0
2024-09-03 15:50:00,72.0,72.07,71.94,72.02,142747.0,70.0088,70.0768,69.9504,70.0282,142747.0
2024-09-03 15:55:00,72.02,72.29,72.01,72.27,531344.0,70.0282,70.2907,70.0185,70.2713,531344.0
2024-09-04 09:30:00,72.49,74.44,72.47,74.08,585901.0,70.4852,72.3813,70.4658,72.0312,585901.0
2024-09-04 09:35:00,74.03,74.72,74.0,74.42,265580.0,71.9826,72.6535,71.9535,72.3618,265580.0
2024-09-04 09:40:00,74.42,74.61,74.15,74.15,139171.0,72.3618,72.5466,72.0993,72.0993,139171.0
2024-09-04 09:45:00,74.14,74.17,74.0,74.14,136742.0,72.0896,72.1188,71.9535,72.0896,136742.0
2024-09-04 09:50:00,74.16,74.28,74.13,74.28,88029.0,72.109,72.2257,72.0799,72.2257,88029.0
2024-09-04 09:55:00,74.27,74.67,74.22,74.67,162954.0,72.216,72.6049,72.1674,72.6049,162954.0
2024-09-04 10:00:00,74.66,74.78,74.53,74.63,276624.0,72.5952,72.7119,72.4688,72.566,276624.0
2024-09-04 10:05:00,74.64,74.77,74.56,74.62,150905.0,72.5758,72.7022,72.498,72.5563,150905.0
2024-09-04 10:10:00,74.61,74.7,74.5,74.65,77938.0,72.5466,72.6341,72.4396,72.5855,77938.0
2024-09-04 10:15:00,74.65,74.78,74.59,74.65,102455.0,72.5855,72.7119,72.5271,72.5855,102455.0
2024-09-04 10:20:00,74.66,74.92,74.65,74.87,77210.0,72.5952,72.848,72.5855,72.7994,77210.0
2024-09-04 10:25:00,74.86,75.03,74.82,74.96,140255.0,72.7897,72.955,72.7508,72.8869,140255.0
2024-09-04 10:30:00,74.97,75.15,74.9,75.03,103461.0,72.8966,73.0717,72.8286,72.955,103461.0
2024-09-04 10:35:00,75.03,75.29,74.99,75.25,72282.0,72.955,73.2078,72.9161,73.1689,72282.0
2024-09-04 10:40:00,75.26,75.38,75.24,75.31,73693.0,73.1786,73.2953,73.1592,73.2272,73693.0
2024-09-04 10:45:00,75.31,75.4,75.25,75.36,111275.0,73.2272,73.3147,73.1689,73.2758,111275.0
2024-09-04 10:50:00,75.36,75.54,75.33,75.48,87272.0,73.2758,73.4509,73.2467,73.3925,87272.0
2024-09-04 10:55:00,75.48,75.49,75.28,75.36,163950.0,73.3925,73.4022,73.1981,73.2758,163950.0
2024-09-04 11:00:00,75.36,75.45,75.23,75.28,81300.0,73.2758,73.3634,73.1494,73.1981,81300.0
2024-09-04 11:05:00,75.27,75.46,75.18,75.41,96176.0,73.1883,73.3731,73.1008,73.3245,96176.0
2024-09-04 11:10:00,75.4,75.51,75.39,75.47,31632.0,73.3147,73.4217,73.305,73.3828,31632.0
2024-09-04 11:15:00,75.47,75.5,75.34,75.35,80342.0,73.3828,73.412,73.2564,73.2661,80342.0
2024-09-04 11:20:00,75.36,75.52,75.33,75.48,55054.0,73.2758,73.4314,73.2467,73.3925,55054.0
2024-09-04 11:25:00,75.48,75.68,75.46,75.63,81498.0,73.3925,73.587,73.3731,73.5384,81498.0
2024-09-04 11:30:00,75.59,75.61,75.48,75.5,61416.0,73.4995,73.5189,73.3925,73.412,61416.0
2024-09-04 11:35:00,75.5,75.5,75.38,75.48,51673.0,73.412,73.412,73.2953,73.3925,51673.0
2024-09-04 11:40:00,75.51,75.52,75.44,75.47,46467.0,73.4217,73.4314,73.3536,73.3828,46467.0
2024-09-04 11:45:00,75.48,75.5,75.38,75.42,41276.0,73.3925,73.412,73.2953,73.3342,41276.0
2024-09-04 11:50:00,75.41,75.66,75.41,75.56,48611.0,73.3245,73.5675,73.3245,73.4703,48611.0
2024-09-04 11:55:00,75.55,75.6,75.49,75.49,39835.0,73.4606,73.5092,73.4022,73.4022,39835.0
2024-09-04 12:00:00,75.48,75.53,75.43,75.44,41303.0,73.3925,73.4411,73.3439,73.3536,41303.0
2024-09-04 12:05:00,75.44,75.44,75.35,75.37,36612.0,73.3536,73.3536,73.2661,73.2856,36612.0
2024-09-04 12:10:00,75.38,75.47,75.37,75.42,45252.0,73.2953,73.3828,73.2856,73.3342,45252.0
2024-09-04 12:15:00,75.44,75.52,75.33,75.39,30466.0,73.3536,73.4314,73.2467,73.305,30466.0
2024-09-04 12:20:00,75.39,75.45,75.29,75.32,22536.0,73.305,73.3634,73.2078,73.2369,22536.0
2024-09-04 12:25:00,75.31,75.31,75.16,75.16,26351.0,73.2272,73.2272,73.0814,73.0814,26351.0
2024-09-04 12:30:00,75.16,75.3,75.16,75.29,29829.0,73.0814,73.2175,73.0814,73.2078,29829.0
2024-09-04 12:35:00,75.3,75.3,75.15,75.2,31710.0,73.2175,73.2175,73.0717,73.1203,31710.0
2024-09-04 12:40:00,75.2,75.29,75.19,75.19,31116.0,73.1203,73.2078,73.1105,73.1105,31116.0
2024-09-04 12:45:00,75.2,75.28,75.18,75.22,18141.0,73.1203,73.1981,73.1008,73.1397,18141.0
2024-09-04 12:50:00,75.22,75.23,75.16,75.2,19710.0,73.1397,73.1494,73.0814,73.1203,19710.0
2024-09-04 12:55:00,75.21,75.21,75.05,75.08,23017.0,73.13,73.13,72.9744,73.0036,23017.0
2024-09-04 13:00:00,75.07,75.09,74.99,75.02,24992.0,72.9939,73.0133,72.9161,72.9452,24992.0
2024-09-04 13:05:00,75.02,75.02,74.94,74.96,14366.0,72.9452,72.9452,72.8675,72.8869,14366.0
2024-09-04 13:10:00,74.97,75.02,74.93,75.01,33494.0,72.8966,72.9452,72.8577,72.9355,33494.0
2024-09-04 13:15:00,75.01,75.02,74.92,74.98,39580.0,72.9355,72.9452,72.848,72.9064,39580.0
2024-09-04 13:20:00,74.97,75.04,74.91,75.04,47796.0,72.8966,72.9647,72.8383,72.9647,47796.0
2024-09-04 13:25:00,75.04,75.08,74.93,75.01,35050.0,72.9647,73.0036,72.8577,72.9355,35050.0
2024-09-04 13:30:00,75.0,75.01,74.85,74.86,20481.0,72.9258,72.9355,72.7799,72.7897,20481.0
2024-09-04 13:35:00,74.86,74.87,74.74,74.75,36402.0,72.7897,72.7994,72.673,72.6827,36402.0
2024-09-04 13:40:00,74.75,74.85,74.72,74.84,31775.0,72.6827,72.7799,72.6535,72.7702,31775.0
2024-09-04 13:45:00,74.84,74.91,74.81,74.86,28149.0,72.7702,72.8383,72.7411,72.7897,28149.0
2024-09-04 13:50:00,74.86,74.96,74.86,74.96,17218.0,72.7897,72.8869,72.7897,72.8869,17218.0
2024-09-04 13:55:00,74.96,75.04,74.94,74.95,28484.0,72.8869,72.9647,72.8675,72.8772,28484.0
2024-09-04 14:00:00,74.95,75.05,74.94,75.05,20833.0,72.8772,72.9744,72.8675,72.9744,20833.0
2024-09-04 14:05:00,75.05,75.14,75.04,75.1,46151.0,72.9744,73.0619,72.9647,73.023,46151.0
2024-09-04 14:10:00,75.1,75.15,75.09,75.13,29852.0,73.023,73.0717,73.0133,73.0522,29852.0
2024-09-04 14:15:00,75.13,75.15,75.11,75.12,25392.0,73.0522,73.0717,73.0328,73.0425,25392.0
2024-09-04 14:20:00,75.12,75.15,75.1,75.12,31001.0,73.0425,73.0717,73.023,73.0425,31001.0
2024-09-04 14:25:00,75.13,75.15,75.05,75.06,22293.0,73.0522,73.0717,72.9744,72.9841,22293.0
2024-09-04 14:30:00,75.06,75.1,75.05,75.06,17175.0,72.9841,73.023,72.9744,72.9841,17175.0
2024-09-04 14:35:00,75.05,75.11,75.04,75.09,19461.0,72.9744,73.0328,72.9647,73.0133,19461.0
2024-09-04 14:40:00,75.09,75.14,75.05,75.12,27670.0,73.0133,73.0619,72.9744,73.0425,27670.0
2024-09-04 14:45:00,75.11,75.18,75.1,75.17,21578.0,73.0328,73.1008,73.023,73.0911,21578.0
2024-09-04 14:50:00,75.17,75.17,75.09,75.14,16854.0,73.0911,73.0911,73.0133,73.0619,16854.0
2024-09-04 14:55:00,75.14,75.14,75.05,75.06,20830.0,73.0619,73.0619,72.9744,72.9841,20830.0
2024-09-04 15:00:00,75.06,75.07,74.97,75.0,16869.0,72.9841,72.9939,72.8966,72.9258,16869.0
2024-09-04 15:05:00,75.0,75.09,74.97,75.05,21221.0,72.9258,73.0133,72.8966,72.9744,21221.0
2024-09-04 15:10:00,75.05,75.05,75.0,75.02,37363.0,72.9744,72.9744,72.9258,72.9452,37363.0
2024-09-04 15:15:00,75.03,75.04,75.0,75.04,26149.0,72.955,72.9647,72.9258,72.9647,26149.0
2024-09-04 15:20:00,75.04,75.19,75.02,75.18,32987.0,72.9647,73.1105,72.9452,73.1008,32987.0
2024-09-04 15:25:00,75.17,75.23,75.16,75.17,36284.0,73.0911,73.1494,73.0814,73.0911,36284.0
2024-09-04 15:30:00,75.17,75.2,75.13,75.14,55311.0,73.0911,73.1203,73.0522,73.0619,55311.0
2024-09-04 15:35:00,75.14,75.22,75.11,75.18,50210.0,73.0619,73.1397,73.0328,73.1008,50210.0
2024-09-04 15:40:00,75.17,75.2,75.11,75.2,65676.0,73.0911,73.1203,73.0328,73.1203,65676.0
2024-09-04 15:45:00,75.2,75.31,75.19,75.28,84171.0,73.1203,73.2272,73.1105,73.1981,84171.0
2024-09-04 15:50:00,75.28,75.28,74.99,75.08,199763.0,73.1981,73.1981,72.9161,73.0036,199763.0
2024-09-04 15:55:00,75.08,75.34,75.08,75.24,560536.0,73.0036,73.2564,73.0036,73.1592,560536.0
2024-09-05 09:30:00,75.27,75.68,75.19,75.31,187974.0,73.1883,73.587,73.1105,73.2272,187974.0
2024-09-05 09:35:00,75.28,75.62,75.21,75.61,86697.0,73.1981,73.5287,73.13,73.5189,86697.0
2024-09-05 09:40:00,75.62,75.73,75.57,75.67,89245.0,73.5287,73.6356,73.48,73.5773,89245.0
2024-09-05 09:45:00,75.68,75.68,75.44,75.44,44509.0,73.587,73.587,73.3536,73.3536,44509.0
2024-09-05 09:50:00,75.45,75.53,75.39,75.47,34521.0,73.3634,73.4411,73.305,73.3828,34521.0
2024-09-05 09:55:00,75.47,75.51,75.28,75.36,52816.0,73.3828,73.4217,73.1981,73.2758,52816.0
2024-09-05 10:00:00,75.32,75.37,75.03,75.07,71137.0,73.2369,73.2856,72.955,72.9939,71137.0
2024-09-05 10:05:00,75.06,75.19,75.05,75.17,46732.0,72.9841,73.1105,72.9744,73.0911,46732.0
2024-09-05 10:10:00,75.16,75.27,75.12,75.25,46140.0,73.0814,73.1883,73.0425,73.1689,46140.0
2024-09-05 10:15:00,75.26,75.28,75.15,75.2,46313.0,73.1786,73.1981,73.0717,73.1203,46313.0
2024-09-05 10:20:00,75.2,75.25,75.15,75.19,21038.0,73.1203,73.1689,73.0717,73.1105,21038.0
2024-09-05 10:25:00,75.19,75.28,75.18,75.25,29493.0,73.1105,73.1981,73.1008,73.1689,29493.0
2024-09-05 10:30:00,75.25,75.26,75.21,75.22,22672.0,73.1689,73.1786,73.13,73.1397,22672.0
2024-09-05 10:35:00,75.22,75.22,75.05,75.07,63709.0,73.1397,73.1397,72.9744,72.9939,63709.0
2024-09-05 10:40:00,75.07,75.15,75.05,75.06,63591.0,72.9939,73.0717,72.9744,72.9841,63591.0
2024-09-05 10:45:00,75.06,75.07,74.9,74.9,61800.0,72.9841,72.9939,72.8286,72.8286,61800.0
2024-09-05 10:50:00,74.9,74.96,74.84,74.84,39245.0,72.8286,72.8869,72.7702,72.7702,39245.0
2024-09-05 10:55:00,74.83,74.86,74.78,74.84,47956.0,72.7605,72.7897,72.7119,72.7702,47956.0
2024-09-05 11:00:00,74.84,74.86,74.74,74.84,54450.0,72.7702,72.7897,72.673,72.7702,54450.0
2024-09-05 11:05:00,74.83,74.85,74.77,74.83,55451.0,72.7605,72.7799,72.7022,72.7605,55451.0
2024-09-05 11:10:00,74.83,74.83,74.75,74.81,44423.0,72.7605,72.7605,72.6827,72.7411,44423.0
2024-09-05 11:15:00,74.8,74.87,74.76,74.81,56791.0,72.7313,72.7994,72.6924,72.7411,56791.0
2024-09-05 11:20:00,74.87,74.94,74.83,74.92,59434.0,72.7994,72.8675,72.7605,72.848,59434.0
2024-09-05 11:25:00,74.92,74.94,74.81,74.83,53156.0,72.848,72.8675,72.7411,72.7605,53156.0
2024-09-05 11:30:00,74.84,74.89,74.77,74.77,53456.0,72.7702,72.8188,72.7022,72.7022,53456.0
2024-09-05 11:35:00,74.76,74.79,74.65,74.65,44866.0,72.6924,72.7216,72.5855,72.5855,44866.0
2024-09-05 11:40:00,74.64,74.67,74.52,74.67,52099.0,72.5758,72.6049,72.4591,72.6049,52099.0
2024-09-05 11:45:00,74.66,74.8,74.64,74.8,201151.0,72.5952,72.7313,72.5758,72.7313,201151.0
2024-09-05 11:50:00,74.81,74.84,74.76,74.76,30805.0,72.7411,72.7702,72.6924,72.6924,30805.0
2024-09-05 11:55:00,74.77,74.81,74.7,74.73,18096.0,72.7022,72.7411,72.6341,72.6633,18096.0
2024-09-05 12:00:00,74.73,74.77,74.68,74.69,26320.0,72.6633,72.7022,72.6146,72.6244,26320.0
2024-09-05 12:05:00,74.69,74.81,74.68,74.81,46685.0,72.6244,72.7411,72.6146,72.7411,46685.0
2024-09-05 12:10:00,74.81,74.87,74.8,74.86,30951.0,72.7411,72.7994,72.7313,72.7897,30951.0
2024-09-05 12:15:00,74.85,74.91,74.78,74.91,32495.0,72.7799,72.8383,72.7119,72.8383,32495.0
2024-09-05 12:20:00,74.91,74.96,74.89,74.95,27537.0,72.8383,72.8869,72.8188,72.8772,27537.0
2024-09-05 12:25:00,74.95,74.98,74.94,74.96,23419.0,72.8772,72.9064,72.8675,72.8869,23419.0
2024-09-05 12:30:00,74.97,75.01,74.93,75.01,22276.0,72.8966,72.9355,72.8577,72.9355,22276.0
2024-09-05 12:35:00,75.01,75.03,74.96,75.01,26175.0,72.9355,72.955,72.8869,72.9355,26175.0
2024-09-05 12:40:00,75.02,75.05,74.98,75.05,16695.0,72.9452,72.9744,72.9064,72.9744,16695.0
2024-09-05 12:45:00,75.05,75.06,75.02,75.06,19317.0,72.9744,72.9841,72.9452,72.9841,19317.0
2024-09-05 12:50:00,75.06,75.13,75.05,75.1,40924.0,72.9841,73.0522,72.9744,73.023,40924.0
2024-09-05 12:55:00,75.1,75.16,75.08,75.15,28908.0,73.023,73.0814,73.0036,73.0717,28908.0
2024-09-05 13:00:00,75.15,75.19,75.14,75.17,19933.0,73.0717,73.1105,73.0619,73.0911,19933.0
2024-09-05 13:05:00,75.16,75.19,75.15,75.17,29889.0,73.0814,73.1105,73.0717,73.0911,29889.0
2024-09-05 13:10:00,75.17,75.17,75.08,75.09,35675.0,73.0911,73.0911,73.0036,73.0133,35675.0
2024-09-05 13:15:00,75.08,75.08,74.98,75.02,33361.0,73.0036,73.0036,72.9064,72.9452,33361.0
2024-09-05 13:20:00,75.03,75.07,75.0,75.01,18671.0,72.955,72.9939,72.9258,72.9355,18671.0
2024-09-05 13:25:00,75.0,75.04,74.98,74.99,32321.0,72.9258,72.9647,72.9064,72.9161,32321.0
2024-09-05 13:30:00,74.99,75.08,74.97,75.08,38162.0,72.9161,73.0036,72.8966,73.0036,38162.0
2024-09-05 13:35:00,75.08,75.22,75.07,75.21,90691.0,73.0036,73.1397,72.9939,73.13,90691.0
2024-09-05 13:40:00,75.22,75.27,75.2,75.27,26127.0,73.1397,73.1883,73.1203,73.1883,26127.0
2024-09-05 13:45:00,75.26,75.31,75.24,75.25,20373.0,73.1786,73.2272,73.1592,73.1689,20373.0
2024-09-05 13:50:00,75.25,75.29,75.22,75.23,24160.0,73.1689,73.2078,73.1397,73.1494,24160.0
2024-09-05 13:55:00,75.23,75.29,75.22,75.28,25212.0,73.1494,73.2078,73.1397,73.1981,25212.0
2024-09-05 14:00:00,75.29,75.32,75.22,75.26,22426.0,73.2078,73.2369,73.1397,73.1786,22426.0
2024-09-05 14:05:00,75.26,75.32,75.24,75.31,16193.0,73.1786,73.2369,73.1592,73.2272,16193.0
2024-09-05 14:10:00,75.31,75.33,75.23,75.26,21690.0,73.2272,73.2467,73.1494,73.1786,21690.0
2024-09-05 14:15:00,75.26,75.29,75.24,75.27,15507.0,73.1786,73.2078,73.1592,73.1883,15507.0
2024-09-05 14:20:00,75.26,75.27,75.22,75.22,16709.0,73.1786,73.1883,73.1397,73.1397,16709.0
2024-09-05 14:25:00,75.22,75.25,75.18,75.23,30431.0,73.1397,73.1689,73.1008,73.1494,30431.0
2024-09-05 14:30:00,75.23,75.28,75.19,75.28,23923.0,73.1494,73.1981,73.1105,73.1981,23923.0
2024-09-05 14:35:00,75.27,75.33,75.27,75.32,25598.0,73.1883,73.2467,73.1883,73.2369,25598.0
2024-09-05 14:40:00,75.31,75.33,75.28,75.28,30206.0,73.2272,73.2467,73.1981,73.1981,30206.0
2024-09-05 14:45:00,75.28,75.29,75.17,75.2,37817.0,73.1981,73.2078,73.0911,73.1203,37817.0
2024-09-05 14:50:00,75.2,75.23,75.19,75.2,33115.0,73.1203,73.1494,73.1105,73.1203,33115.0
2024-09-05 14:55:00,75.2,75.21,75.17,75.19,27369.0,73.1203,73.13,73.0911,73.1105,27369.0
2024-09-05 15:00:00,75.18,75.26,75.1,75.15,74570.0,73.1008,73.1786,73.023,73.0717,74570.0
2024-09-05 15:05:00,75.15,75.21,75.13,75.2,32392.0,73.0717,73.13,73.0522,73.1203,32392.0
2024-09-05 15:10:00,75.2,75.22,75.16,75.17,44698.0,73.1203,73.1397,73.0814,73.0911,44698.0
2024-09-05 15:15:00,75.17,75.18,75.08,75.09,40104.0,73.0911,73.1008,73.0036,73.0133,40104.0
2024-09-05 15:20:00,75.08,75.13,75.07,75.1,40358.0,73.0036,73.0522,72.9939,73.023,40358.0
2024-09-05 15:25:00,75.1,75.13,75.07,75.12,34433.0,73.023,73.0522,72.9939,73.0425,34433.0
2024-09-05 15:30:00,75.12,75.17,75.1,75.15,48113.0,73.0425,73.0911,73.023,73.0717,48113.0
2024-09-05 15:35:00,75.15,75.18,75.06,75.06,35780.0,73.0717,73.1008,72.9841,72.9841,35780.0
2024-09-05 15:40:00,75.05,75.05,74.96,74.98,77327.0,72.9744,72.9744,72.8869,72.9064,77327.0
2024-09-05 15:45:00,74.98,75.02,74.96,75.02,52660.0,72.9064,72.9452,72.8869,72.9452,52660.0
2024-09-05 15:50:00,75.01,75.02,74.84,74.84,192976.0,72.9355,72.9452,72.7702,72.7702,192976.0
2024-09-05 15:55:00,74.84,75.09,74.84,75.08,446364.0,72.7702,73.0133,72.7702,73.0036,446364.0
2024-09-06 09:30:00,75.22,75.38,75.06,75.38,106016.0,73.1397,73.2953,72.9841,73.2953,106016.0
2024-09-06 09:35:00,75.38,75.49,75.28,75.42,37482.0,73.2953,73.4022,73.1981,73.3342,37482.0
2024-09-06 09:40:00,75.41,75.65,75.36,75.63,60580.0,73.3245,73.5578,73.2758,73.5384,60580.0
2024-09-06 09:45:00,75.63,75.66,75.42,75.44,45074.0,73.5384,73.5675,73.3342,73.3536,45074.0
2024-09-06 09:50:00,75.42,75.5,75.41,75.48,29034.0,73.3342,73.412,73.3245,73.3925,29034.0
2024-09-06 09:55:00,75.48,75.51,75.33,75.51,25944.0,73.3925,73.4217,73.2467,73.4217,25944.0
2024-09-06 10:00:00,75.51,75.54,75.4,75.41,36528.0,73.4217,73.4509,73.3147,73.3245,36528.0
2024-09-06 10:05:00,75.38,75.5,75.29,75.5,39615.0,73.2953,73.412,73.2078,73.412,39615.0
2024-09-06 10:10:00,75.5,75.54,75.47,75.51,37385.0,73.412,73.4509,73.3828,73.4217,37385.0
2024-09-06 10:15:00,75.51,75.65,75.49,75.62,80283.0,73.4217,73.5578,73.4022,73.5287,80283.0
2024-09-06 10:20:00,75.62,75.64,75.49,75.52,36130.0,73.5287,73.5481,73.4022,73.4314,36130.0
2024-09-06 10:25:00,75.52,75.59,75.48,75.56,28911.0,73.4314,73.4995,73.3925,73.4703,28911.0
2024-09-06 10:30:00,75.57,75.58,75.46,75.52,72821.0,73.48,73.4898,73.3731,73.4314,72821.0
2024-09-06 10:35:00,75.53,75.54,75.35,75.38,32278.0,73.4411,73.4509,73.2661,73.2953,32278.0
2024-09-06 10:40:00,75.38,75.51,75.38,75.47,27215.0,73.2953,73.4217,73.2953,73.3828,27215.0
2024-09-06 10:45:00,75.47,75.48,75.35,75.38,25842.0,73.3828,73.3925,73.2661,73.2953,25842.0
2024-09-06 10:50:00,75.39,75.42,75.34,75.41,59314.0,73.305,73.3342,73.2564,73.3245,59314.0
2024-09-06 10:55:00,75.42,75.5,75.4,75.42,40417.0,73.3342,73.412,73.3147,73.3342,40417.0
2024-09-06 11:00:00,75.42,75.68,75.41,75.57,54081.0,73.3342,73.587,73.3245,73.48,54081.0
2024-09-06 11:05:00,75.56,75.61,75.47,75.51,30113.0,73.4703,73.5189,73.3828,73.4217,30113.0
2024-09-06 11:10:00,75.51,75.52,75.45,75.49,45766.0,73.4217,73.4314,73.3634,73.4022,45766.0
2024-09-06 11:15:00,75.48,75.54,75.44,75.53,42663.0,73.3925,73.4509,73.3536,73.4411,42663.0
2024-09-06 11:20:00,75.54,75.6,75.53,75.59,32606.0,73.4509,73.5092,73.4411,73.4995,32606.0
2024-09-06 11:25:00,75.59,75.63,75.53,75.56,24582.0,73.4995,73.5384,73.4411,73.4703,24582.0
2024-09-06 11:30:00,75.56,75.62,75.51,75.61,41416.0,73.4703,73.5287,73.4217,73.5189,41416.0
2024-09-06 11:35:00,75.61,75.61,75.52,75.53,33928.0,73.5189,73.5189,73.4314,73.4411,33928.0
2024-09-06 11:40:00,75.54,75.58,75.49,75.58,31780.0,73.4509,73.4898,73.4022,73.4898,31780.0
2024-09-06 11:45:00,75.58,75.58,75.41,75.45,42988.0,73.4898,73.4898,73.3245,73.3634,42988.0
2024-09-06 11:50:00,75.45,75.48,75.38,75.4,28278.0,73.3634,73.3925,73.2953,73.3147,28278.0
2024-09-06 11:55:00,75.41,75.44,75.36,75.44,33860.0,73.3245,73.3536,73.2758,73.3536,33860.0
2024-09-06 12:00:00,75.44,75.53,75.43,75.53,52939.0,73.3536,73.4411,73.3439,73.4411,52939.0
2024-09-06 12:05:00,75.53,75.53,75.42,75.43,28892.0,73.4411,73.4411,73.3342,73.3439,28892.0
2024-09-06 12:10:00,75.44,75.47,75.42,75.42,31583.0,73.3536,73.3828,73.3342,73.3342,31583.0
2024-09-06 12:15:00,75.42,75.5,75.41,75.5,57941.0,73.3342,73.412,73.3245,73.412,57941.0
2024-09-06 12:20:00,75.5,75.5,75.41,75.43,32225.0,73.412,73.412,73.3245,73.3439,32225.0
2024-09-06 12:25:00,75.44,75.56,75.44,75.55,42805.0,73.3536,73.4703,73.3536,73.4606,42805.0
2024-09-06 12:30:00,75.56,75.58,75.52,75.56,34576.0,73.4703,73.4898,73.4314,73.4703,34576.0
2024-09-06 12:35:00,75.56,75.59,75.51,75.53,27354.0,73.4703,73.4995,73.4217,73.4411,27354.0
2024-09-06 12:40:00,75.53,75.57,75.5,75.56,27437.0,73.4411,73.48,73.412,73.4703,27437.0
2024-09-06 12:45:00,75.56,75.57,75.5,75.55,23700.0,73.4703,73.48,73.412,73.4606,23700.0
2024-09-06 12:50:00,75.55,75.62,75.54,75.59,44844.0,73.4606,73.5287,73.4509,73.4995,44844.0
2024-09-06 12:55:00,75.6,75.61,75.57,75.57,22568.0,73.5092,73.5189,73.48,73.48,22568.0
2024-09-06 13:00:00,75.58,75.6,75.54,75.54,24898.0,73.4898,73.5092,73.4509,73.4509,24898.0
2024-09-06 13:05:00,75.54,75.54,75.38,75.46,91443.0,73.4509,73.4509,73.2953,73.3731,91443.0
2024-09-06 13:10:00,75.45,75.51,75.44,75.48,34015.0,73.3634,73.4217,73.3536,73.3925,34015.0
2024-09-06 13:15:00,75.48,75.59,75.48,75.56,79252.0,73.3925,73.4995,73.3925,73.4703,79252.0
2024-09-06 13:20:00,75.56,75.59,75.53,75.59,87848.0,73.4703,73.4995,73.4411,73.4995,87848.0
2024-09-06 13:25:00,75.58,75.59,75.5,75.56,32481.0,73.4898,73.4995,73.412,73.4703,32481.0
2024-09-06 13:30:00,75.56,75.58,75.52,75.55,21395.0,73.4703,73.4898,73.4314,73.4606,21395.0
2024-09-06 13:35:00,75.55,75.55,75.49,75.51,26590.0,73.4606,73.4606,73.4022,73.4217,26590.0
2024-09-06 13:40:00,75.51,75.57,75.51,75.55,17763.0,73.4217,73.48,73.4217,73.4606,17763.0
2024-09-06 13:45:00,75.54,75.57,75.54,75.56,22223.0,73.4509,73.48,73.4509,73.4703,22223.0
2024-09-06 13:50:00,75.56,75.72,75.55,75.72,31543.0,73.4703,73.6259,73.4606,73.6259,31543.0
2024-09-06 13:55:00,75.72,75.76,75.7,75.72,49328.0,73.6259,73.6648,73.6064,73.6259,49328.0
2024-09-06 14:00:00,75.7,75.72,75.62,75.63,41554.0,73.6064,73.6259,73.5287,73.5384,41554.0
2024-09-06 14:05:00,75.63,75.68,75.62,75.67,22678.0,73.5384,73.587,73.5287,73.5773,22678.0
2024-09-06 14:10:00,75.66,75.7,75.63,75.64,42370.0,73.5675,73.6064,73.5384,73.5481,42370.0
2024-09-06 14:15:00,75.64,75.72,75.63,75.7,45327.0,73.5481,73.6259,73.5384,73.6064,45327.0
2024-09-06 14:20:00,75.7,75.72,75.66,75.7,32484.0,73.6064,73.6259,73.5675,73.6064,32484.0
2024-09-06 14:25:00,75.7,75.8,75.69,75.76,32399.0,73.6064,73.7037,73.5967,73.6648,32399.0
2024-09-06 14:30:00,75.77,75.81,75.74,75.81,42448.0,73.6745,73.7134,73.6453,73.7134,42448.0
2024-09-06 14:35:00,75.81,75.86,75.8,75.85,67049.0,73.7134,73.762,73.7037,73.7523,67049.0
2024-09-06 14:40:00,75.85,75.91,75.8,75.91,58260.0,73.7523,73.8106,73.7037,73.8106,58260.0
2024-09-06 14:45:00,75.91,75.94,75.75,75.77,137000.0,73.8106,73.8398,73.6551,73.6745,137000.0
2024-09-06 14:50:00,75.77,75.8,75.73,75.8,37194.0,73.6745,73.7037,73.6356,73.7037,37194.0
2024-09-06 14:55:00,75.79,75.84,75.79,75.8,31921.0,73.694,73.7426,73.694,73.7037,31921.0
2024-09-06 15:00:00,75.79,75.82,75.77,75.8,32983.0,73.694,73.7231,73.6745,73.7037,32983.0
2024-09-06 15:05:00,75.8,75.82,75.76,75.77,36817.0,73.7037,73.7231,73.6648,73.6745,36817.0
2024-09-06 15:10:00,75.77,75.78,75.63,75.64,54976.0,73.6745,73.6842,73.5384,73.5481,54976.0
2024-09-06 15:15:00,75.63,75.64,75.56,75.57,47195.0,73.5384,73.5481,73.4703,73.48,47195.0
2024-09-06 15:20:00,75.56,75.57,75.39,75.43,118800.0,73.4703,73.48,73.305,73.3439,118800.0
2024-09-06 15:25:00,75.42,75.56,75.42,75.56,29064.0,73.3342,73.4703,73.3342,73.4703,29064.0
2024-09-06 15:30:00,75.56,75.56,75.35,75.35,44337.0,73.4703,73.4703,73.2661,73.2661,44337.0
2024-09-06 15:35:00,75.36,75.36,75.25,75.27,29523.0,73.2758,73.2758,73.1689,73.1883,29523.0
2024-09-06 15:40:00,75.26,75.26,75.15,75.17,81371.0,73.1786,73.1786,73.0717,73.0911,81371.0
2024-09-06 15:45:00,75.17,75.3,75.17,75.29,67633.0,73.0911,73.2175,73.0911,73.2078,67633.0
2024-09-06 15:50:00,75.28,75.35,75.16,75.31,191366.0,73.1981,73.2661,73.0814,73.2272,191366.0
2024-09-06 15:55:00,75.28,75.36,75.16,75.34,633448.0,73.1981,73.2758,73.0814,73.2564,633448.0
2024-09-09 09:30:00,75.1,75.5,74.87,75.27,300834.0,73.023,73.412,72.7994,73.1883,300834.0
2024-09-09 09:35:00,75.29,75.29,75.08,75.13,21152.0,73.2078,73.2078,73.0036,73.0522,21152.0
2024-09-09 09:40:00,75.17,75.33,75.12,75.31,24256.0,73.0911,73.2467,73.0425,73.2272,24256.0
2024-09-09 09:45:00,75.3,75.5,75.21,75.47,34966.0,73.2175,73.412,73.13,73.3828,34966.0
2024-09-09 09:50:00,75.47,75.52,75.4,75.52,30503.0,73.3828,73.4314,73.3147,73.4314,30503.0
2024-09-09 09:55:00,75.51,75.54,75.32,75.32,33071.0,73.4217,73.4509,73.2369,73.2369,33071.0
2024-09-09 10:00:00,75.32,75.37,75.23,75.24,29423.0,73.2369,73.2856,73.1494,73.1592,29423.0
2024-09-09 10:05:00,75.25,75.28,75.18,75.25,40926.0,73.1689,73.1981,73.1008,73.1689,40926.0
2024-09-09 10:10:00,75.25,75.26,75.15,75.17,127799.0,73.1689,73.1786,73.0717,73.0911,127799.0
2024-09-09 10:15:00,75.17,75.24,75.1,75.2,27155.0,73.0911,73.1592,73.023,73.1203,27155.0
2024-09-09 10:20:00,75.21,75.33,75.19,75.32,40430.0,73.13,73.2467,73.1105,73.2369,40430.0
2024-09-09 10:25:00,75.32,75.38,75.28,75.32,30445.0,73.2369,73.2953,73.1981,73.2369,30445.0
2024-09-09 10:30:00,75.31,75.42,75.31,75.35,24751.0,73.2272,73.3342,73.2272,73.2661,24751.0
2024-09-09 10:35:00,75.36,75.47,75.33,75.45,27766.0,73.2758,73.3828,73.2467,73.3634,27766.0
2024-09-09 10:40:00,75.43,75.49,75.39,75.48,25816.0,73.3439,73.4022,73.305,73.3925,25816.0
2024-09-09 10:45:00,75.48,75.56,75.46,75.54,23382.0,73.3925,73.4703,73.3731,73.4509,23382.0
2024-09-09 10:50:00,75.54,75.59,75.5,75.54,23190.0,73.4509,73.4995,73.412,73.4509,23190.0
2024-09-09 10:55:00,75.54,75.57,75.48,75.48,41068.0,73.4509,73.48,73.3925,73.3925,41068.0
2024-09-09 11:00:00,75.48,75.49,75.34,75.34,35271.0,73.3925,73.4022,73.2564,73.2564,35271.0
2024-09-09 11:05:00,75.34,75.37,75.31,75.31,25818.0,73.2564,73.2856,73.2272,73.2272,25818.0
2024-09-09 11:10:00,75.31,75.37,75.3,75.37,43182.0,73.2272,73.2856,73.2175,73.2856,43182.0
2024-09-09 11:15:00,75.37,75.38,75.28,75.28,20714.0,73.2856,73.2953,73.1981,73.1981,20714.0
2024-09-09 11:20:00,75.29,75.39,75.29,75.38,40827.0,73.2078,73.305,73.2078,73.2953,40827.0
2024-09-09 11:25:00,75.38,75.43,75.35,75.41,31215.0,73.2953,73.3439,73.2661,73.3245,31215.0
2024-09-09 11:30:00,75.41,75.48,75.4,75.45,33836.0,73.3245,73.3925,73.3147,73.3634,33836.0
2024-09-09 11:35:00,75.45,75.56,75.42,75.56,25499.0,73.3634,73.4703,73.3342,73.4703,25499.0
2024-09-09 11:40:00,75.56,75.68,75.54,75.65,31640.0,73.4703,73.587,73.4509,73.5578,31640.0
2024-09-09 11:45:00,75.65,75.69,75.58,75.62,33175.0,73.5578,73.5967,73.4898,73.5287,33175.0
2024-09-09 11:50:00,75.62,75.63,75.51,75.51,34901.0,73.5287,73.5384,73.4217,73.4217,34901.0
2024-09-09 11:55:00,75.51,75.51,75.35,75.36,24256.0,73.4217,73.4217,73.2661,73.2758,24256.0
2024-09-09 12:00:00,75.36,75.5,75.35,75.48,32670.0,73.2758,73.412,73.2661,73.3925,32670.0
2024-09-09 12:05:00,75.48,75.51,75.44,75.51,32622.0,73.3925,73.4217,73.3536,73.4217,32622.0
2024-09-09 12:10:00,75.51,75.55,75.47,75.48,20488.0,73.4217,73.4606,73.3828,73.3925,20488.0
2024-09-09 12:15:00,75.48,75.52,75.47,75.47,31678.0,73.3925,73.4314,73.3828,73.3828,31678.0
2024-09-09 12:20:00,75.47,75.48,75.43,75.43,11550.0,73.3828,73.3925,73.3439,73.3439,11550.0
2024-09-09 12:25:00,75.43,75.44,75.38,75.42,17848.0,73.3439,73.3536,73.2953,73.3342,17848.0
2024-09-09 12:30:00,75.43,75.47,75.41,75.47,27845.0,73.3439,73.3828,73.3245,73.3828,27845.0
2024-09-09 12:35:00,75.47,75.57,75.44,75.57,12724.0,73.3828,73.48,73.3536,73.48,12724.0
2024-09-09 12:40:00,75.56,75.64,75.56,75.62,24705.0,73.4703,73.5481,73.4703,73.5287,24705.0
2024-09-09 12:45:00,75.63,75.66,75.57,75.58,16650.0,73.5384,73.5675,73.48,73.4898,16650.0
2024-09-09 12:50:00,75.57,75.58,75.53,75.56,10215.0,73.48,73.4898,73.4411,73.4703,10215.0
2024-09-09 12:55:00,75.56,75.62,75.56,75.57,16127.0,73.4703,73.5287,73.4703,73.48,16127.0
2024-09-09 13:00:00,75.58,75.59,75.5,75.56,38458.0,73.4898,73.4995,73.412,73.4703,38458.0
2024-09-09 13:05:00,75.56,75.57,75.48,75.56,14706.0,73.4703,73.48,73.3925,73.4703,14706.0
2024-09-09 13:10:00,75.56,75.56,75.47,75.5,19570.0,73.4703,73.4703,73.3828,73.412,19570.0
2024-09-09 13:15:00,75.5,75.53,75.49,75.5,23337.0,73.412,73.4411,73.4022,73.412,23337.0
2024-09-09 13:20:00,75.49,75.53,75.48,75.5,28274.0,73.4022,73.4411,73.3925,73.412,28274.0
2024-09-09 13:25:00,75.51,75.51,75.47,75.48,26366.0,73.4217,73.4217,73.3828,73.3925,26366.0
2024-09-09 13:30:00,75.48,75.57,75.47,75.55,246929.0,73.3925,73.48,73.3828,73.4606,246929.0
2024-09-09 13:35:00,75.53,75.61,75.51,75.58,24562.0,73.4411,73.5189,73.4217,73.4898,24562.0
2024-09-09 13:40:00,75.58,75.64,75.57,75.61,36006.0,73.4898,73.5481,73.48,73.5189,36006.0
2024-09-09 13:45:00,75.61,75.74,75.6,75.7,58015.0,73.5189,73.6453,73.5092,73.6064,58015.0
2024-09-09 13:50:00,75.71,75.72,75.65,75.72,19926.0,73.6162,73.6259,73.5578,73.6259,19926.0
2024-09-09 13:55:00,75.72,75.74,75.68,75.71,28436.0,73.6259,73.6453,73.587,73.6162,28436.0
2024-09-09 14:00:00,75.71,75.77,75.69,75.75,125588.0,73.6162,73.6745,73.5967,73.6551,125588.0
2024-09-09 14:05:00,75.75,75.77,75.68,75.7,29904.0,73.6551,73.6745,73.587,73.6064,29904.0
2024-09-09 14:10:00,75.69,75.74,75.65,75.72,42220.0,73.5967,73.6453,73.5578,73.6259,42220.0
2024-09-09 14:15:00,75.73,75.73,75.7,75.73,32081.0,73.6356,73.6356,73.6064,73.6356,32081.0
2024-09-09 14:20:00,75.72,75.79,75.65,75.78,148680.0,73.6259,73.694,73.5578,73.6842,148680.0
2024-09-09 14:25:00,75.78,75.89,75.77,75.87,65939.0,73.6842,73.7912,73.6745,73.7717,65939.0
2024-09-09 14:30:00,75.87,75.94,75.85,75.93,37941.0,73.7717,73.8398,73.7523,73.8301,37941.0
2024-09-09 14:35:00,75.92,75.96,75.91,75.95,34444.0,73.8204,73.8592,73.8106,73.8495,34444.0
2024-09-09 14:40:00,75.95,76.04,75.91,76.04,100210.0,73.8495,73.937,73.8106,73.937,100210.0
2024-09-09 14:45:00,76.04,76.04,75.97,76.03,42800.0,73.937,73.937,73.869,73.9273,42800.0
2024-09-09 14:50:00,76.03,76.04,75.88,75.9,44942.0,73.9273,73.937,73.7815,73.8009,44942.0
2024-09-09 14:55:00,75.89,75.89,75.82,75.83,43038.0,73.7912,73.7912,73.7231,73.7328,43038.0
2024-09-09 15:00:00,75.83,75.87,75.8,75.84,45464.0,73.7328,73.7717,73.7037,73.7426,45464.0
2024-09-09 15:05:00,75.84,75.87,75.75,75.75,182721.0,73.7426,73.7717,73.6551,73.6551,182721.0
2024-09-09 15:10:00,75.76,75.81,75.76,75.77,64815.0,73.6648,73.7134,73.6648,73.6745,64815.0
2024-09-09 15:15:00,75.77,75.84,75.77,75.78,43696.0,73.6745,73.7426,73.6745,73.6842,43696.0
2024-09-09 15:20:00,75.78,75.79,75.75,75.78,40546.0,73.6842,73.694,73.6551,73.6842,40546.0
2024-09-09 15:25:00,75.78,75.85,75.77,75.84,88944.0,73.6842,73.7523,73.6745,73.7426,88944.0
2024-09-09 15:30:00,75.84,75.9,75.82,75.83,65205.0,73.7426,73.8009,73.7231,73.7328,65205.0
2024-09-09 15:35:00,75.83,75.84,75.77,75.79,41638.0,73.7328,73.7426,73.6745,73.694,41638.0
2024-09-09 15:40:00,75.78,75.82,75.73,75.82,68623.0,73.6842,73.7231,73.6356,73.7231,68623.0
2024-09-09 15:45:00,75.82,75.84,75.77,75.8,68990.0,73.7231,73.7426,73.6745,73.7037,68990.0
2024-09-09 15:50:00,75.79,75.79,75.49,75.57,171815.0,73.694,73.694,73.4022,73.48,171815.0
2024-09-09 15:55:00,75.55,75.75,75.52,75.71,443785.0,73.4606,73.6551,73.4314,73.6162,443785.0
2024-09-10 09:30:00,75.73,75.88,75.37,75.6,164638.0,73.6356,73.7815,73.2856,73.5092,164638.0
2024-09-10 09:35:00,75.57,76.0,75.52,75.98,54779.0,73.48,73.8981,73.4314,73.8787,54779.0
2024-09-10 09:40:00,75.97,76.01,75.86,75.93,32469.0,73.869,73.9079,73.762,73.8301,32469.0
2024-09-10 09:45:00,75.93,75.95,75.83,75.93,41523.0,73.8301,73.8495,73.7328,73.8301,41523.0
2024-09-10 09:50:00,75.92,76.06,75.84,75.84,58601.0,73.8204,73.9565,73.7426,73.7426,58601.0
2024-09-10 09:55:00,75.85,75.91,75.74,75.79,61481.0,73.7523,73.8106,73.6453,73.694,61481.0
2024-09-10 10:00:00,75.79,75.87,75.61,75.76,57633.0,73.694,73.7717,73.5189,73.6648,57633.0
2024-09-10 10:05:00,75.76,75.82,75.65,75.69,54146.0,73.6648,73.7231,73.5578,73.5967,54146.0
2024-09-10 10:10:00,75.7,75.71,75.55,75.56,24789.0,73.6064,73.6162,73.4606,73.4703,24789.0
2024-09-10 10:15:00,75.54,75.64,75.51,75.56,12496.0,73.4509,73.5481,73.4217,73.4703,12496.0
2024-09-10 10:20:00,75.56,75.61,75.5,75.55,17580.0,73.4703,73.5189,73.412,73.4606,17580.0
2024-09-10 10:25:00,75.54,75.58,75.52,75.53,12174.0,73.4509,73.4898,73.4314,73.4411,12174.0
2024-09-10 10:30:00,75.52,75.59,75.5,75.51,134672.0,73.4314,73.4995,73.412,73.4217,134672.0
2024-09-10 10:35:00,75.51,75.62,75.5,75.61,13086.0,73.4217,73.5287,73.412,73.5189,13086.0
2024-09-10 10:40:00,75.62,75.74,75.62,75.73,13863.0,73.5287,73.6453,73.5287,73.6356,13863.0
2024-09-10 10:45:00,75.73,75.75,75.66,75.67,24463.0,73.6356,73.6551,73.5675,73.5773,24463.0
2024-09-10 10:50:00,75.67,75.68,75.58,75.64,22301.0,73.5773,73.587,73.4898,73.5481,22301.0
2024-09-10 10:55:00,75.64,75.69,75.57,75.69,25001.0,73.5481,73.5967,73.48,73.5967,25001.0
2024-09-10 11:00:00,75.68,75.76,75.66,75.75,100527.0,73.587,73.6648,73.5675,73.6551,100527.0
2024-09-10 11:05:00,75.75,75.81,75.73,75.8,12053.0,73.6551,73.7134,73.6356,73.7037,12053.0
2024-09-10 11:10:00,75.81,75.86,75.8,75.83,10275.0,73.7134,73.762,73.7037,73.7328,10275.0
2024-09-10 11:15:00,75.83,75.87,75.75,75.76,18600.0,73.7328,73.7717,73.6551,73.6648,18600.0
2024-09-10 11:20:00,75.76,75.76,75.68,75.68,16192.0,73.6648,73.6648,73.587,73.587,16192.0
2024-09-10 11:25:00,75.68,75.73,75.67,75.72,14811.0,73.587,73.6356,73.5773,73.6259,14811.0
2024-09-10 11:30:00,75.72,75.8,75.72,75.8,18296.0,73.6259,73.7037,73.6259,73.7037,18296.0
2024-09-10 11:35:00,75.8,75.88,75.78,75.87,16763.0,73.7037,73.7815,73.6842,73.7717,16763.0
2024-09-10 11:40:00,75.87,75.9,75.84,75.86,16120.0,73.7717,73.8009,73.7426,73.762,16120.0
2024-09-10 11:45:00,75.85,75.87,75.77,75.78,17930.0,73.7523,73.7717,73.6745,73.6842,17930.0
2024-09-10 11:50:00,75.77,75.82,75.72,75.82,28173.0,73.6745,73.7231,73.6259,73.7231,28173.0
2024-09-10 11:55:00,75.82,75.82,75.72,75.73,32859.0,73.7231,73.7231,73.6259,73.6356,32859.0
2024-09-10 12:00:00,75.73,75.73,75.51,75.53,33173.0,73.6356,73.6356,73.4217,73.4411,33173.0
2024-09-10 12:05:00,75.54,75.54,75.45,75.5,19469.0,73.4509,73.4509,73.3634,73.412,19469.0
2024-09-10 12:10:00,75.52,75.57,75.49,75.5,12070.0,73.4314,73.48,73.4022,73.412,12070.0
2024-09-10 12:15:00,75.51,75.53,75.44,75.45,12870.0,73.4217,73.4411,73.3536,73.3634,12870.0
2024-09-10 12:20:00,75.45,75.48,75.41,75.47,12058.0,73.3634,73.3925,73.3245,73.3828,12058.0
2024-09-10 12:25:00,75.46,75.52,75.46,75.51,14278.0,73.3731,73.4314,73.3731,73.4217,14278.0
2024-09-10 12:30:00,75.51,75.62,75.51,75.55,34130.0,73.4217,73.5287,73.4217,73.4606,34130.0
2024-09-10 12:35:00,75.56,75.6,75.52,75.53,8823.0,73.4703,73.5092,73.4314,73.4411,8823.0
2024-09-10 12:40:00,75.53,75.56,75.47,75.48,10749.0,73.4411,73.4703,73.3828,73.3925,10749.0
2024-09-10 12:45:00,75.49,75.54,75.47,75.5,22299.0,73.4022,73.4509,73.3828,73.412,22299.0
2024-09-10 12:50:00,75.5,75.53,75.48,75.53,21086.0,73.412,73.4411,73.3925,73.4411,21086.0
2024-09-10 12:55:00,75.53,75.54,75.5,75.52,8707.0,73.4411,73.4509,73.412,73.4314,8707.0
2024-09-10 13:00:00,75.52,75.54,75.48,75.49,9570.0,73.4314,73.4509,73.3925,73.4022,9570.0
2024-09-10 13:05:00,75.5,75.51,75.45,75.47,21213.0,73.412,73.4217,73.3634,73.3828,21213.0
2024-09-10 13:10:00,75.47,75.5,75.45,75.48,10322.0,73.3828,73.412,73.3634,73.3925,10322.0
2024-09-10 13:15:00,75.48,75.52,75.46,75.49,17546.0,73.3925,73.4314,73.3731,73.4022,17546.0
2024-09-10 13:20:00,75.49,75.49,75.42,75.45,11905.0,73.4022,73.4022,73.3342,73.3634,11905.0
2024-09-10 13:25:00,75.45,75.49,75.44,75.45,12295.0,73.3634,73.4022,73.3536,73.3634,12295.0
2024-09-10 13:30:00,75.44,75.49,75.43,75.43,11040.0,73.3536,73.4022,73.3439,73.3439,11040.0
2024-09-10 13:35:00,75.42,75.45,75.41,75.45,11131.0,73.3342,73.3634,73.3245,73.3634,11131.0
2024-09-10 13:40:00,75.44,75.44,75.38,75.39,10910.0,73.3536,73.3536,73.2953,73.305,10910.0
2024-09-10 13:45:00,75.38,75.38,75.34,75.34,9290.0,73.2953,73.2953,73.2564,73.2564,9290.0
2024-09-10 13:50:00,75.34,75.36,75.28,75.31,12963.0,73.2564,73.2758,73.1981,73.2272,12963.0
2024-09-10 13:55:00,75.31,75.38,75.31,75.36,11411.0,73.2272,73.2953,73.2272,73.2758,11411.0
2024-09-10 14:00:00,75.37,75.42,75.33,75.35,17576.0,73.2856,73.3342,73.2467,73.2661,17576.0
2024-09-10 14:05:00,75.34,75.38,75.31,75.33,9654.0,73.2564,73.2953,73.2272,73.2467,9654.0
2024-09-10 14:10:00,75.34,75.34,75.22,75.25,13477.0,73.2564,73.2564,73.1397,73.1689,13477.0
2024-09-10 14:15:00,75.23,75.25,75.16,75.16,24535.0,73.1494,73.1689,73.0814,73.0814,24535.0
2024-09-10 14:20:00,75.16,75.17,75.11,75.13,22802.0,73.0814,73.0911,73.0328,73.0522,22802.0
2024-09-10 14:25:00,75.14,75.17,75.11,75.12,12614.0,73.0619,73.0911,73.0328,73.0425,12614.0
2024-09-10 14:30:00,75.12,75.21,75.11,75.2,20877.0,73.0425,73.13,73.0328,73.1203,20877.0
2024-09-10 14:35:00,75.21,75.24,75.13,75.14,64348.0,73.13,73.1592,73.0522,73.0619,64348.0
2024-09-10 14:40:00,75.15,75.15,75.08,75.09,22557.0,73.0717,73.0717,73.0036,73.0133,22557.0
2024-09-10 14:45:00,75.1,75.14,75.07,75.08,34536.0,73.023,73.0619,72.9939,73.0036,34536.0
2024-09-10 14:50:00,75.09,75.1,75.03,75.06,21532.0,73.0133,73.023,72.955,72.9841,21532.0
2024-09-10 14:55:00,75.06,75.06,74.94,74.98,53464.0,72.9841,72.9841,72.8675,72.9064,53464.0
2024-09-10 15:00:00,74.98,74.99,74.95,74.95,21435.0,72.9064,72.9161,72.8772,72.8772,21435.0
2024-09-10 15:05:00,74.95,74.98,74.92,74.98,46631.0,72.8772,72.9064,72.848,72.9064,46631.0
2024-09-10 15:10:00,74.97,75.07,74.96,75.03,16641.0,72.8966,72.9939,72.8869,72.955,16641.0
2024-09-10 15:15:00,75.03,75.08,74.97,75.06,18831.0,72.955,73.0036,72.8966,72.9841,18831.0
2024-09-10 15:20:00,75.05,75.06,75.03,75.03,13326.0,72.9744,72.9841,72.955,72.955,13326.0
2024-09-10 15:25:00,75.03,75.08,74.99,75.02,26583.0,72.955,73.0036,72.9161,72.9452,26583.0
2024-09-10 15:30:00,75.02,75.06,75.0,75.0,57203.0,72.9452,72.9841,72.9258,72.9258,57203.0
2024-09-10 15:35:00,75.01,75.23,74.99,75.23,28196.0,72.9355,73.1494,72.9161,73.1494,28196.0
2024-09-10 15:40:00,75.23,75.26,75.18,75.23,50964.0,73.1494,73.1786,73.1008,73.1494,50964.0
2024-09-10 15:45:00,75.23,75.33,75.22,75.3,57757.0,73.1494,73.2467,73.1397,73.2175,57757.0
2024-09-10 15:50:00,75.3,75.34,75.19,75.34,101609.0,73.2175,73.2564,73.1105,73.2564,101609.0
2024-09-10 15:55:00,75.34,75.34,75.11,75.13,387686.0,73.2564,73.2564,73.0328,73.0522,387686.0
2024-09-11 09:30:00,75.2,75.2,74.62,74.72,85078.0,73.1203,73.1203,72.5563,72.6535,85078.0
2024-09-11 09:35:00,74.75,74.75,74.36,74.47,28056.0,72.6827,72.6827,72.3035,72.4105,28056.0
2024-09-11 09:40:00,74.48,74.51,74.2,74.27,28720.0,72.4202,72.4494,72.1479,72.216,28720.0
2024-09-11 09:45:00,74.26,74.32,74.13,74.19,36818.0,72.2063,72.2646,72.0799,72.1382,36818.0
2024-09-11 09:50:00,74.19,74.29,74.14,74.21,26872.0,72.1382,72.2354,72.0896,72.1576,26872.0
2024-09-11 09:55:00,74.22,74.22,74.01,74.01,19432.0,72.1674,72.1674,71.9632,71.9632,19432.0
2024-09-11 10:00:00,74.01,74.14,73.93,74.09,35972.0,71.9632,72.0896,71.8854,72.041,35972.0
2024-09-11 10:05:00,74.11,74.27,74.11,74.22,50352.0,72.0604,72.216,72.0604,72.1674,50352.0
2024-09-11 10:10:00,74.21,74.25,74.17,74.18,14600.0,72.1576,72.1965,72.1188,72.1285,14600.0
2024-09-11 10:15:00,74.19,74.19,74.04,74.06,22508.0,72.1382,72.1382,71.9923,72.0118,22508.0
2024-09-11 10:20:00,74.06,74.12,73.98,73.99,28373.0,72.0118,72.0701,71.934,71.9437,28373.0
2024-09-11 10:25:00,73.99,73.99,73.82,73.85,27443.0,71.9437,71.9437,71.7784,71.8076,27443.0
2024-09-11 10:30:00,73.85,73.89,73.77,73.81,46566.0,71.8076,71.8465,71.7298,71.7687,46566.0
2024-09-11 10:35:00,73.83,73.89,73.8,73.89,13173.0,71.7882,71.8465,71.759,71.8465,13173.0
2024-09-11 10:40:00,73.88,73.89,73.76,73.83,40297.0,71.8368,71.8465,71.7201,71.7882,40297.0
2024-09-11 10:45:00,73.84,73.9,73.79,73.8,39169.0,71.7979,71.8562,71.7493,71.759,39169.0
2024-09-11 10:50:00,73.79,73.89,73.78,73.81,64282.0,71.7493,71.8465,71.7395,71.7687,64282.0
2024-09-11 10:55:00,73.81,73.85,73.78,73.81,35857.0,71.7687,71.8076,71.7395,71.7687,35857.0
2024-09-11 11:00:00,73.82,73.86,73.74,73.84,16838.0,71.7784,71.8173,71.7006,71.7979,16838.0
2024-09-11 11:05:00,73.83,73.87,73.76,73.84,11274.0,71.7882,71.8271,71.7201,71.7979,11274.0
2024-09-11 11:10:00,73.85,73.9,73.79,73.86,37287.0,71.8076,71.8562,71.7493,71.8173,37287.0
2024-09-11 11:15:00,73.87,73.96,73.86,73.89,17179.0,71.8271,71.9146,71.8173,71.8465,17179.0
2024-09-11 11:20:00,73.88,73.96,73.81,73.81,18447.0,71.8368,71.9146,71.7687,71.7687,18447.0
2024-09-11 11:25:00,73.84,73.92,73.83,73.89,78149.0,71.7979,71.8757,71.7882,71.8465,78149.0
2024-09-11 11:30:00,73.89,73.92,73.84,73.88,36590.0,71.8465,71.8757,71.7979,71.8368,36590.0
2024-09-11 11:35:00,73.88,73.9,73.84,73.9,26731.0,71.8368,71.8562,71.7979,71.8562,26731.0
2024-09-11 11:40:00,73.91,74.0,73.91,73.96,17109.0,71.8659,71.9535,71.8659,71.9146,17109.0
2024-09-11 11:45:00,73.97,74.01,73.93,73.93,28204.0,71.9243,71.9632,71.8854,71.8854,28204.0
2024-09-11 11:50:00,73.93,73.98,73.87,73.88,60479.0,71.8854,71.934,71.8271,71.8368,60479.0
2024-09-11 11:55:00,73.9,73.9,73.8,73.84,33035.0,71.8562,71.8562,71.759,71.7979,33035.0
2024-09-11 12:00:00,73.84,73.99,73.84,73.98,42577.0,71.7979,71.9437,71.7979,71.934,42577.0
2024-09-11 12:05:00,73.98,74.08,73.97,74.02,36264.0,71.934,72.0312,71.9243,71.9729,36264.0
2024-09-11 12:10:00,74.02,74.06,73.91,73.92,21185.0,71.9729,72.0118,71.8659,71.8757,21185.0
2024-09-11 12:15:00,73.92,73.93,73.86,73.89,23508.0,71.8757,71.8854,71.8173,71.8465,23508.0
2024-09-11 12:20:00,73.9,73.95,73.88,73.88,13214.0,71.8562,71.9048,71.8368,71.8368,13214.0
2024-09-11 12:25:00,73.86,73.92,73.86,73.9,8638.0,71.8173,71.8757,71.8173,71.8562,8638.0
2024-09-11 12:30:00,73.9,73.95,73.87,73.9,15198.0,71.8562,71.9048,71.8271,71.8562,15198.0
2024-09-11 12:35:00,73.92,73.95,73.86,73.95,10019.0,71.8757,71.9048,71.8173,71.9048,10019.0
2024-09-11 12:40:00,73.95,73.99,73.94,73.95,12033.0,71.9048,71.9437,71.8951,71.9048,12033.0
2024-09-11 12:45:00,73.95,74.01,73.95,73.98,8498.0,71.9048,71.9632,71.9048,71.934,8498.0
2024-09-11 12:50:00,73.99,74.02,73.98,74.02,21819.0,71.9437,71.9729,71.934,71.9729,21819.0
2024-09-11 12:55:00,74.02,74.08,73.99,74.06,22429.0,71.9729,72.0312,71.9437,72.0118,22429.0
2024-09-11 13:00:00,74.06,74.13,74.05,74.08,25513.0,72.0118,72.0799,72.0021,72.0312,25513.0
2024-09-11 13:05:00,74.08,74.15,74.05,74.12,10763.0,72.0312,72.0993,72.0021,72.0701,10763.0
2024-09-11 13:10:00,74.12,74.13,74.09,74.11,7562.0,72.0701,72.0799,72.041,72.0604,7562.0
2024-09-11 13:15:00,74.12,74.12,74.05,74.06,11429.0,72.0701,72.0701,72.0021,72.0118,11429.0
2024-09-11 13:20:00,74.05,74.07,73.97,73.98,10430.0,72.0021,72.0215,71.9243,71.934,10430.0
2024-09-11 13:25:00,73.99,74.06,73.98,74.0,18564.0,71.9437,72.0118,71.934,71.9535,18564.0
2024-09-11 13:30:00,73.99,74.07,73.99,74.07,20658.0,71.9437,72.0215,71.9437,72.0215,20658.0
2024-09-11 13:35:00,74.07,74.09,74.05,74.06,17603.0,72.0215,72.041,72.0021,72.0118,17603.0
2024-09-11 13:40:00,74.06,74.07,74.02,74.06,12781.0,72.0118,72.0215,71.9729,72.0118,12781.0
2024-09-11 13:45:00,74.06,74.08,74.02,74.07,11202.0,72.0118,72.0312,71.9729,72.0215,11202.0
2024-09-11 13:50:00,74.08,74.09,74.03,74.03,19896.0,72.0312,72.041,71.9826,71.9826,19896.0
2024-09-11 13:55:00,74.03,74.03,73.9,73.97,21766.0,71.9826,71.9826,71.8562,71.9243,21766.0
2024-09-11 14:00:00,73.97,73.99,73.92,73.97,12412.0,71.9243,71.9437,71.8757,71.9243,12412.0
2024-09-11 14:05:00,73.97,74.01,73.92,73.98,15690.0,71.9243,71.9632,71.8757,71.934,15690.0
2024-09-11 14:10:00,73.99,74.0,73.96,73.98,12493.0,71.9437,71.9535,71.9146,71.934,12493.0
2024-09-11 14:15:00,73.98,74.02,73.97,73.99,18992.0,71.934,71.9729,71.9243,71.9437,18992.0
2024-09-11 14:20:00,73.98,74.02,73.96,74.0,23904.0,71.934,71.9729,71.9146,71.9535,23904.0
2024-09-11 14:25:00,73.99,74.07,73.98,74.02,117306.0,71.9437,72.0215,71.934,71.9729,117306.0
2024-09-11 14:30:00,74.02,74.09,74.0,74.03,65744.0,71.9729,72.041,71.9535,71.9826,65744.0
2024-09-11 14:35:00,74.02,74.07,74.0,74.06,34056.0,71.9729,72.0215,71.9535,72.0118,34056.0
2024-09-11 14:40:00,74.08,74.15,74.06,74.15,36975.0,72.0312,72.0993,72.0118,72.0993,36975.0
2024-09-11 14:45:00,74.14,74.18,74.12,74.16,28826.0,72.0896,72.1285,72.0701,72.109,28826.0
2024-09-11 14:50:00,74.16,74.21,74.13,74.2,25187.0,72.109,72.1576,72.0799,72.1479,25187.0
2024-09-11 14:55:00,74.2,74.24,74.19,74.2,17888.0,72.1479,72.1868,72.1382,72.1479,17888.0
2024-09-11 15:00:00,74.21,74.25,74.19,74.21,20084.0,72.1576,72.1965,72.1382,72.1576,20084.0
2024-09-11 15:05:00,74.2,74.26,74.2,74.26,24473.0,72.1479,72.2063,72.1479,72.2063,24473.0
2024-09-11 15:10:00,74.26,74.3,74.24,74.3,21837.0,72.2063,72.2452,72.1868,72.2452,21837.0
2024-09-11 15:15:00,74.31,74.35,74.27,74.29,20480.0,72.2549,72.2938,72.216,72.2354,20480.0
2024-09-11 15:20:00,74.3,74.32,74.28,74.28,20653.0,72.2452,72.2646,72.2257,72.2257,20653.0
2024-09-11 15:25:00,74.29,74.36,74.29,74.34,22792.0,72.2354,72.3035,72.2354,72.2841,22792.0
2024-09-11 15:30:00,74.34,74.39,74.29,74.3,35255.0,72.2841,72.3327,72.2354,72.2452,35255.0
2024-09-11 15:35:00,74.29,74.38,74.28,74.34,24155.0,72.2354,72.3229,72.2257,72.2841,24155.0
2024-09-11 15:40:00,74.34,74.36,74.22,74.27,47116.0,72.2841,72.3035,72.1674,72.216,47116.0
2024-09-11 15:45:00,74.27,74.27,74.21,74.25,36658.0,72.216,72.216,72.1576,72.1965,36658.0
2024-09-11 15:50:00,74.24,74.29,74.14,74.26,126617.0,72.1868,72.2354,72.0896,72.2063,126617.0
2024-09-11 15:55:00,74.26,74.46,74.26,74.34,375886.0,72.2063,72.4007,72.2063,72.2841,375886.0
2024-09-12 09:30:00,74.27,74.42,73.98,74.07,47458.0,72.216,72.3618,71.934,72.0215,47458.0
2024-09-12 09:35:00,74.04,74.14,74.0,74.14,44009.0,71.9923,72.0896,71.9535,72.0896,44009.0
2024-09-12 09:40:00,74.12,74.17,73.86,73.88,39024.0,72.0701,72.1188,71.8173,71.8368,39024.0
2024-09-12 09:45:00,73.87,74.15,73.81,74.12,32041.0,71.8271,72.0993,71.7687,72.0701,32041.0
2024-09-12 09:50:00,74.11,74.15,73.96,73.96,16408.0,72.0604,72.0993,71.9146,71.9146,16408.0
2024-09-12 09:55:00,73.94,74.0,73.85,73.85,11515.0,71.8951,71.9535,71.8076,71.8076,11515.0
2024-09-12 10:00:00,73.86,73.91,73.76,73.9,32973.0,71.8173,71.8659,71.7201,71.8562,32973.0
2024-09-12 10:05:00,73.94,74.01,73.9,73.95,18549.0,71.8951,71.9632,71.8562,71.9048,18549.0
2024-09-12 10:10:00,73.94,73.98,73.86,73.93,20746.0,71.8951,71.934,71.8173,71.8854,20746.0
2024-09-12 10:15:00,73.91,73.96,73.87,73.92,25048.0,71.8659,71.9146,71.8271,71.8757,25048.0
2024-09-12 10:20:00,73.93,73.93,73.83,73.87,17514.0,71.8854,71.8854,71.7882,71.8271,17514.0
2024-09-12 10:25:00,73.88,73.91,73.7,73.74,33657.0,71.8368,71.8659,71.6618,71.7006,33657.0
2024-09-12 10:30:00,73.73,73.75,73.65,73.69,14745.0,71.6909,71.7104,71.6131,71.652,14745.0
2024-09-12 10:35:00,73.69,73.71,73.49,73.49,50922.0,71.652,71.6715,71.4576,71.4576,50922.0
2024-09-12 10:40:00,73.5,73.65,73.47,73.64,38411.0,71.4673,71.6131,71.4381,71.6034,38411.0
2024-09-12 10:45:00,73.63,73.75,73.55,73.71,27535.0,71.5937,71.7104,71.5159,71.6715,27535.0
2024-09-12 10:50:00,73.71,73.73,73.61,73.61,24945.0,71.6715,71.6909,71.5742,71.5742,24945.0
2024-09-12 10:55:00,73.59,73.7,73.59,73.69,34464.0,71.5548,71.6618,71.5548,71.652,34464.0
2024-09-12 11:00:00,73.69,73.72,73.64,73.7,23284.0,71.652,71.6812,71.6034,71.6618,23284.0
2024-09-12 11:05:00,73.7,73.77,73.68,73.76,14221.0,71.6618,71.7298,71.6423,71.7201,14221.0
2024-09-12 11:10:00,73.75,73.82,73.72,73.8,14852.0,71.7104,71.7784,71.6812,71.759,14852.0
2024-09-12 11:15:00,73.81,73.86,73.71,73.73,12990.0,71.7687,71.8173,71.6715,71.6909,12990.0
2024-09-12 11:20:00,73.73,73.76,73.7,73.76,7631.0,71.6909,71.7201,71.6618,71.7201,7631.0
2024-09-12 11:25:00,73.74,73.77,73.7,73.7,18729.0,71.7006,71.7298,71.6618,71.6618,18729.0
2024-09-12 11:30:00,73.69,73.73,73.66,73.73,12140.0,71.652,71.6909,71.6229,71.6909,12140.0
2024-09-12 11:35:00,73.74,73.8,73.74,73.8,8202.0,71.7006,71.759,71.7006,71.759,8202.0
2024-09-12 11:40:00,73.8,73.81,73.74,73.75,10877.0,71.759,71.7687,71.7006,71.7104,10877.0
2024-09-12 11:45:00,73.76,73.8,73.75,73.78,12032.0,71.7201,71.759,71.7104,71.7395,12032.0
2024-09-12 11:50:00,73.78,73.81,73.75,73.77,6630.0,71.7395,71.7687,71.7104,71.7298,6630.0
2024-09-12 11:55:00,73.78,73.8,73.75,73.8,8819.0,71.7395,71.759,71.7104,71.759,8819.0
2024-09-12 12:00:00,73.79,73.81,73.76,73.76,11597.0,71.7493,71.7687,71.7201,71.7201,11597.0
2024-09-12 12:05:00,73.77,73.81,73.74,73.8,8461.0,71.7298,71.7687,71.7006,71.759,8461.0
2024-09-12 12:10:00,73.8,73.81,73.76,73.78,11422.0,71.759,71.7687,71.7201,71.7395,11422.0
2024-09-12 12:15:00,73.77,73.8,73.75,73.8,6357.0,71.7298,71.759,71.7104,71.759,6357.0
2024-09-12 12:20:00,73.81,73.89,73.8,73.82,8613.0,71.7687,71.8465,71.759,71.7784,8613.0
2024-09-12 12:25:00,73.83,73.85,73.78,73.79,5234.0,71.7882,71.8076,71.7395,71.7493,5234.0
2024-09-12 12:30:00,73.79,73.84,73.78,73.84,14213.0,71.7493,71.7979,71.7395,71.7979,14213.0
2024-09-12 12:35:00,73.84,73.89,73.84,73.86,7117.0,71.7979,71.8465,71.7979,71.8173,7117.0
2024-09-12 12:40:00,73.85,73.92,73.84,73.91,11013.0,71.8076,71.8757,71.7979,71.8659,11013.0
2024-09-12 12:45:00,73.92,73.93,73.87,73.88,10151.0,71.8757,71.8854,71.8271,71.8368,10151.0
2024-09-12 12:50:00,73.88,73.96,73.87,73.94,7274.0,71.8368,71.9146,71.8271,71.8951,7274.0
2024-09-12 12:55:00,73.92,73.97,73.91,73.95,10052.0,71.8757,71.9243,71.8659,71.9048,10052.0
2024-09-12 13:00:00,73.95,74.01,73.95,74.0,16585.0,71.9048,71.9632,71.9048,71.9535,16585.0
2024-09-12 13:05:00,74.0,74.03,73.99,74.02,8209.0,71.9535,71.9826,71.9437,71.9729,8209.0
2024-09-12 13:10:00,74.03,74.06,74.02,74.05,9590.0,71.9826,72.0118,71.9729,72.0021,9590.0
2024-09-12 13:15:00,74.05,74.06,74.02,74.03,5869.0,72.0021,72.0118,71.9729,71.9826,5869.0
2024-09-12 13:20:00,74.03,74.08,74.02,74.07,12428.0,71.9826,72.0312,71.9729,72.0215,12428.0
2024-09-12 13:25:00,74.07,74.09,74.04,74.05,21645.0,72.0215,72.041,71.9923,72.0021,21645.0
2024-09-12 13:30:00,74.05,74.12,74.04,74.09,12580.0,72.0021,72.0701,71.9923,72.041,12580.0
2024-09-12 13:35:00,74.11,74.14,74.1,74.13,9709.0,72.0604,72.0896,72.0507,72.0799,9709.0
2024-09-12 13:40:00,74.14,74.18,74.14,74.18,11473.0,72.0896,72.1285,72.0896,72.1285,11473.0
2024-09-12 13:45:00,74.19,74.2,74.16,74.17,6613.0,72.1382,72.1479,72.109,72.1188,6613.0
2024-09-12 13:50:00,74.17,74.18,74.13,74.13,24550.0,72.1188,72.1285,72.0799,72.0799,24550.0
2024-09-12 13:55:00,74.13,74.14,74.11,74.14,6911.0,72.0799,72.0896,72.0604,72.0896,6911.0
2024-09-12 14:00:00,74.14,74.18,74.07,74.17,11696.0,72.0896,72.1285,72.0215,72.1188,11696.0
2024-09-12 14:05:00,74.18,74.26,74.17,74.23,18104.0,72.1285,72.2063,72.1188,72.1771,18104.0
2024-09-12 14:10:00,74.24,74.28,74.21,74.22,10925.0,72.1868,72.2257,72.1576,72.1674,10925.0
2024-09-12 14:15:00,74.22,74.23,74.19,74.2,11333.0,72.1674,72.1771,72.1382,72.1479,11333.0
2024-09-12 14:20:00,74.2,74.26,74.2,74.24,22031.0,72.1479,72.2063,72.1479,72.1868,22031.0
2024-09-12 14:25:00,74.24,74.26,74.21,74.24,14274.0,72.1868,72.2063,72.1576,72.1868,14274.0
2024-09-12 14:30:00,74.24,74.31,74.24,74.29,16318.0,72.1868,72.2549,72.1868,72.2354,16318.0
2024-09-12 14:35:00,74.3,74.32,74.27,74.3,12561.0,72.2452,72.2646,72.216,72.2452,12561.0
2024-09-12 14:40:00,74.3,74.35,74.3,74.34,14971.0,72.2452,72.2938,72.2452,72.2841,14971.0
2024-09-12 14:45:00,74.33,74.37,74.31,74.31,35138.0,72.2743,72.3132,72.2549,72.2549,35138.0
2024-09-12 14:50:00,74.32,74.33,74.1,74.16,32104.0,72.2646,72.2743,72.0507,72.109,32104.0
2024-09-12 14:55:00,74.17,74.25,74.16,74.19,35970.0,72.1188,72.1965,72.109,72.1382,35970.0
2024-09-12 15:00:00,74.19,74.23,74.17,74.17,28767.0,72.1382,72.1771,72.1188,72.1188,28767.0
2024-09-12 15:05:00,74.18,74.21,74.16,74.2,21252.0,72.1285,72.1576,72.109,72.1479,21252.0
2024-09-12 15:10:00,74.2,74.26,74.2,74.26,35089.0,72.1479,72.2063,72.1479,72.2063,35089.0
2024-09-12 15:15:00,74.26,74.28,74.23,74.27,22443.0,72.2063,72.2257,72.1771,72.216,22443.0
2024-09-12 15:20:00,74.27,74.33,74.27,74.32,16265.0,72.216,72.2743,72.216,72.2646,16265.0
2024-09-12 15:25:00,74.33,74.4,74.32,74.4,25405.0,72.2743,72.3424,72.2646,72.3424,25405.0
2024-09-12 15:30:00,74.39,74.47,74.38,74.41,56738.0,72.3327,72.4105,72.3229,72.3521,56738.0
2024-09-12 15:35:00,74.42,74.47,74.42,74.45,15623.0,72.3618,72.4105,72.3618,72.391,15623.0
2024-09-12 15:40:00,74.45,74.51,74.45,74.48,23820.0,72.391,72.4494,72.391,72.4202,23820.0
2024-09-12 15:45:00,74.48,74.54,74.44,74.54,36304.0,72.4202,72.4785,72.3813,72.4785,36304.0
2024-09-12 15:50:00,74.53,74.53,74.42,74.45,107753.0,72.4688,72.4688,72.3618,72.391,107753.0
2024-09-12 15:55:00,74.45,74.45,74.33,74.39,353747.0,72.391,72.391,72.2743,72.3327,353747.0
2024-09-13 09:30:00,74.42,74.5,74.27,74.29,105441.0,72.3618,72.4396,72.216,72.2354,105441.0
2024-09-13 09:35:00,74.3,74.41,74.24,74.28,18998.0,72.2452,72.3521,72.1868,72.2257,18998.0
2024-09-13 09:40:00,74.27,74.49,74.27,74.48,65656.0,72.216,72.4299,72.216,72.4202,65656.0
2024-09-13 09:45:00,74.48,74.67,74.48,74.67,13343.0,72.4202,72.6049,72.4202,72.6049,13343.0
2024-09-13 09:50:00,74.67,74.68,74.54,74.55,11329.0,72.6049,72.6146,72.4785,72.4882,11329.0
2024-09-13 09:55:00,74.55,74.61,74.47,74.59,42503.0,72.4882,72.5466,72.4105,72.5271,42503.0
2024-09-13 10:00:00,74.6,74.73,74.54,74.67,30447.0,72.5369,72.6633,72.4785,72.6049,30447.0
2024-09-13 10:05:00,74.68,74.7,74.54,74.58,21907.0,72.6146,72.6341,72.4785,72.5174,21907.0
2024-09-13 10:10:00,74.59,74.71,74.57,74.65,14553.0,72.5271,72.6438,72.5077,72.5855,14553.0
2024-09-13 10:15:00,74.65,74.83,74.65,74.81,12236.0,72.5855,72.7605,72.5855,72.7411,12236.0
2024-09-13 10:20:00,74.82,74.82,74.77,74.81,13760.0,72.7508,72.7508,72.7022,72.7411,13760.0
2024-09-13 10:25:00,74.82,74.86,74.75,74.8,9981.0,72.7508,72.7897,72.6827,72.7313,9981.0
2024-09-13 10:30:00,74.8,74.83,74.71,74.77,11928.0,72.7313,72.7605,72.6438,72.7022,11928.0
2024-09-13 10:35:00,74.76,74.83,74.73,74.81,16221.0,72.6924,72.7605,72.6633,72.7411,16221.0
2024-09-13 10:40:00,74.83,74.93,74.82,74.89,18700.0,72.7605,72.8577,72.7508,72.8188,18700.0
2024-09-13 10:45:00,74.9,74.94,74.85,74.87,11093.0,72.8286,72.8675,72.7799,72.7994,11093.0
2024-09-13 10:50:00,74.87,74.89,74.81,74.83,15195.0,72.7994,72.8188,72.7411,72.7605,15195.0
2024-09-13 10:55:00,74.83,74.86,74.77,74.83,12923.0,72.7605,72.7897,72.7022,72.7605,12923.0
2024-09-13 11:00:00,74.83,74.84,74.73,74.73,12520.0,72.7605,72.7702,72.6633,72.6633,12520.0
2024-09-13 11:05:00,74.73,74.77,74.67,74.69,7543.0,72.6633,72.7022,72.6049,72.6244,7543.0
2024-09-13 11:10:00,74.69,74.71,74.68,74.71,7434.0,72.6244,72.6438,72.6146,72.6438,7434.0
2024-09-13 11:15:00,74.72,74.74,74.7,74.72,6621.0,72.6535,72.673,72.6341,72.6535,6621.0
2024-09-13 11:20:00,74.73,74.81,74.72,74.8,6413.0,72.6633,72.7411,72.6535,72.7313,6413.0
2024-09-13 11:25:00,74.81,74.85,74.81,74.84,13945.0,72.7411,72.7799,72.7411,72.7702,13945.0
2024-09-13 11:30:00,74.84,74.9,74.83,74.89,7290.0,72.7702,72.8286,72.7605,72.8188,7290.0
2024-09-13 11:35:00,74.89,75.01,74.88,74.99,18136.0,72.8188,72.9355,72.8091,72.9161,18136.0
2024-09-13 11:40:00,74.98,75.05,74.95,75.02,10115.0,72.9064,72.9744,72.8772,72.9452,10115.0
2024-09-13 11:45:00,75.02,75.06,75.01,75.01,6643.0,72.9452,72.9841,72.9355,72.9355,6643.0
2024-09-13 11:50:00,75.02,75.06,75.01,75.04,9131.0,72.9452,72.9841,72.9355,72.9647,9131.0
2024-09-13 11:55:00,75.04,75.09,75.04,75.07,20648.0,72.9647,73.0133,72.9647,72.9939,20648.0
2024-09-13 12:00:00,75.08,75.08,74.97,74.97,31820.0,73.0036,73.0036,72.8966,72.8966,31820.0
2024-09-13 12:05:00,74.96,75.03,74.96,75.02,6370.0,72.8869,72.955,72.8869,72.9452,6370.0
2024-09-13 12:10:00,75.01,75.01,74.96,74.98,8714.0,72.9355,72.9355,72.8869,72.9064,8714.0
2024-09-13 12:15:00,74.98,74.98,74.94,74.95,9807.0,72.9064,72.9064,72.8675,72.8772,9807.0
2024-09-13 12:20:00,74.95,74.95,74.91,74.92,9744.0,72.8772,72.8772,72.8383,72.848,9744.0
2024-09-13 12:25:00,74.92,74.94,74.92,74.93,3912.0,72.848,72.8675,72.848,72.8577,3912.0
2024-09-13 12:30:00,74.92,74.93,74.9,74.92,8149.0,72.848,72.8577,72.8286,72.848,8149.0
2024-09-13 12:35:00,74.92,74.98,74.92,74.98,9437.0,72.848,72.9064,72.848,72.9064,9437.0
2024-09-13 12:40:00,74.98,75.0,74.96,74.98,15181.0,72.9064,72.9258,72.8869,72.9064,15181.0
2024-09-13 12:45:00,74.98,75.1,74.98,75.09,22950.0,72.9064,73.023,72.9064,73.0133,22950.0
2024-09-13 12:50:00,75.08,75.15,75.05,75.09,12014.0,73.0036,73.0717,72.9744,73.0133,12014.0
2024-09-13 12:55:00,75.08,75.1,75.06,75.09,8417.0,73.0036,73.023,72.9841,73.0133,8417.0
2024-09-13 13:00:00,75.09,75.1,75.07,75.08,4304.0,73.0133,73.023,72.9939,73.0036,4304.0
2024-09-13 13:05:00,75.08,75.11,75.03,75.03,5411.0,73.0036,73.0328,72.955,72.955,5411.0
2024-09-13 13:10:00,75.03,75.05,75.03,75.03,5721.0,72.955,72.9744,72.955,72.955,5721.0
2024-09-13 13:15:00,75.03,75.06,75.03,75.05,7602.0,72.955,72.9841,72.955,72.9744,7602.0
2024-09-13 13:20:00,75.05,75.05,75.02,75.05,14481.0,72.9744,72.9744,72.9452,72.9744,14481.0
2024-09-13 13:25:00,75.06,75.13,75.06,75.11,16346.0,72.9841,73.0522,72.9841,73.0328,16346.0
2024-09-13 13:30:00,75.11,75.15,75.09,75.1,19246.0,73.0328,73.0717,73.0133,73.023,19246.0
2024-09-13 13:35:00,75.11,75.14,75.08,75.12,18235.0,73.0328,73.0619,73.0036,73.0425,18235.0
2024-09-13 13:40:00,75.12,75.12,75.07,75.11,21990.0,73.0425,73.0425,72.9939,73.0328,21990.0
2024-09-13 13:45:00,75.1,75.11,75.03,75.04,11993.0,73.023,73.0328,72.955,72.9647,11993.0
2024-09-13 13:50:00,75.06,75.06,75.03,75.04,5677.0,72.9841,72.9841,72.955,72.9647,5677.0
2024-09-13 13:55:00,75.04,75.07,75.03,75.04,19523.0,72.9647,72.9939,72.955,72.9647,19523.0
2024-09-13 14:00:00,75.04,75.04,74.91,74.95,11175.0,72.9647,72.9647,72.8383,72.8772,11175.0
2024-09-13 14:05:00,74.96,75.04,74.96,74.98,10210.0,72.8869,72.9647,72.8869,72.9064,10210.0
2024-09-13 14:10:00,74.98,74.99,74.94,74.94,7937.0,72.9064,72.9161,72.8675,72.8675,7937.0
2024-09-13 14:15:00,74.95,74.95,74.89,74.92,7947.0,72.8772,72.8772,72.8188,72.848,7947.0
2024-09-13 14:20:00,74.92,74.95,74.91,74.92,11183.0,72.848,72.8772,72.8383,72.848,11183.0
2024-09-13 14:25:00,74.92,74.95,74.91,74.93,18735.0,72.848,72.8772,72.8383,72.8577,18735.0
2024-09-13 14:30:00,74.93,74.94,74.9,74.91,13423.0,72.8577,72.8675,72.8286,72.8383,13423.0
2024-09-13 14:35:00,74.91,74.92,74.86,74.87,6474.0,72.8383,72.848,72.7897,72.7994,6474.0
2024-09-13 14:40:00,74.87,74.91,74.87,74.9,8157.0,72.7994,72.8383,72.7994,72.8286,8157.0
2024-09-13 14:45:00,74.91,74.96,74.89,74.96,12102.0,72.8383,72.8869,72.8188,72.8869,12102.0
2024-09-13 14:50:00,74.96,75.0,74.93,75.0,14588.0,72.8869,72.9258,72.8577,72.9258,14588.0
2024-09-13 14:55:00,75.0,75.05,74.98,75.03,36997.0,72.9258,72.9744,72.9064,72.955,36997.0
2024-09-13 15:00:00,75.02,75.11,74.99,75.11,22161.0,72.9452,73.0328,72.9161,73.0328,22161.0
2024-09-13 15:05:00,75.11,75.13,75.05,75.06,19578.0,73.0328,73.0522,72.9744,72.9841,19578.0
2024-09-13 15:10:00,75.06,75.08,75.02,75.08,19565.0,72.9841,73.0036,72.9452,73.0036,19565.0
2024-09-13 15:15:00,75.08,75.23,75.07,75.2,58427.0,73.0036,73.1494,72.9939,73.1203,58427.0
2024-09-13 15:20:00,75.2,75.23,75.18,75.22,26355.0,73.1203,73.1494,73.1008,73.1397,26355.0
2024-09-13 15:25:00,75.22,75.22,75.17,75.2,26220.0,73.1397,73.1397,73.0911,73.1203,26220.0
2024-09-13 15:30:00,75.2,75.24,75.18,75.23,26999.0,73.1203,73.1592,73.1008,73.1494,26999.0
2024-09-13 15:35:00,75.23,75.29,75.22,75.23,40982.0,73.1494,73.2078,73.1397,73.1494,40982.0
2024-09-13 15:40:00,75.22,75.27,75.15,75.18,29068.0,73.1397,73.1883,73.0717,73.1008,29068.0
2024-09-13 15:45:00,75.19,75.23,75.18,75.22,23608.0,73.1105,73.1494,73.1008,73.1397,23608.0
2024-09-13 15:50:00,75.22,75.4,75.22,75.36,128032.0,73.1397,73.3147,73.1397,73.2758,128032.0
2024-09-13 15:55:00,75.36,75.37,75.23,75.25,246511.0,73.2758,73.2856,73.1494,73.1689,246511.0
2024-09-16 09:30:00,75.77,75.95,75.64,75.9,96463.0,73.6745,73.8495,73.5481,73.8009,96463.0
2024-09-16 09:35:00,75.95,75.98,75.57,75.63,33568.0,73.8495,73.8787,73.48,73.5384,33568.0
2024-09-16 09:40:00,75.63,75.7,75.49,75.5,23304.0,73.5384,73.6064,73.4022,73.412,23304.0
2024-09-16 09:45:00,75.49,75.51,75.35,75.47,31791.0,73.4022,73.4217,73.2661,73.3828,31791.0
2024-09-16 09:50:00,75.47,75.63,75.47,75.63,42059.0,73.3828,73.5384,73.3828,73.5384,42059.0
2024-09-16 09:55:00,75.63,75.75,75.6,75.75,29118.0,73.5384,73.6551,73.5092,73.6551,29118.0
2024-09-16 10:00:00,75.76,75.77,75.47,75.47,35852.0,73.6648,73.6745,73.3828,73.3828,35852.0
2024-09-16 10:05:00,75.48,75.51,75.41,75.45,40193.0,73.3925,73.4217,73.3245,73.3634,40193.0
2024-09-16 10:10:00,75.44,75.48,75.32,75.34,23788.0,73.3536,73.3925,73.2369,73.2564,23788.0
2024-09-16 10:15:00,75.34,75.38,75.28,75.29,18459.0,73.2564,73.2953,73.1981,73.2078,18459.0
2024-09-16 10:20:00,75.29,75.41,75.29,75.3,25118.0,73.2078,73.3245,73.2078,73.2175,25118.0
2024-09-16 10:25:00,75.3,75.31,75.21,75.23,23126.0,73.2175,73.2272,73.13,73.1494,23126.0
2024-09-16 10:30:00,75.22,75.27,75.09,75.12,30189.0,73.1397,73.1883,73.0133,73.0425,30189.0
2024-09-16 10:35:00,75.13,75.2,75.08,75.15,21858.0,73.0522,73.1203,73.0036,73.0717,21858.0
2024-09-16 10:40:00,75.15,75.16,74.98,75.06,30633.0,73.0717,73.0814,72.9064,72.9841,30633.0
2024-09-16 10:45:00,75.06,75.19,75.06,75.16,27213.0,72.9841,73.1105,72.9841,73.0814,27213.0
2024-09-16 10:50:00,75.15,75.16,75.02,75.06,24213.0,73.0717,73.0814,72.9452,72.9841,24213.0
2024-09-16 10:55:00,75.07,75.1,75.02,75.07,20183.0,72.9939,73.023,72.9452,72.9939,20183.0
2024-09-16 11:00:00,75.07,75.14,75.05,75.14,18038.0,72.9939,73.0619,72.9744,73.0619,18038.0
2024-09-16 11:05:00,75.15,75.23,75.09,75.23,28227.0,73.0717,73.1494,73.0133,73.1494,28227.0
2024-09-16 11:10:00,75.23,75.33,75.22,75.29,50058.0,73.1494,73.2467,73.1397,73.2078,50058.0
2024-09-16 11:15:00,75.27,75.3,75.16,75.2,19074.0,73.1883,73.2175,73.0814,73.1203,19074.0
2024-09-16 11:20:00,75.2,75.24,75.12,75.13,34687.0,73.1203,73.1592,73.0425,73.0522,34687.0
2024-09-16 11:25:00,75.13,75.18,75.05,75.05,48050.0,73.0522,73.1008,72.9744,72.9744,48050.0
2024-09-16 11:30:00,75.06,75.13,75.06,75.08,22650.0,72.9841,73.0522,72.9841,73.0036,22650.0
2024-09-16 11:35:00,75.07,75.13,75.07,75.13,34466.0,72.9939,73.0522,72.9939,73.0522,34466.0
2024-09-16 11:40:00,75.11,75.17,75.11,75.16,9486.0,73.0328,73.0911,73.0328,73.0814,9486.0
2024-09-16 11:45:00,75.18,75.23,75.17,75.22,11940.0,73.1008,73.1494,73.0911,73.1397,11940.0
2024-09-16 11:50:00,75.22,75.25,75.19,75.25,18370.0,73.1397,73.1689,73.1105,73.1689,18370.0
2024-09-16 11:55:00,75.27,75.33,75.23,75.23,22943.0,73.1883,73.2467,73.1494,73.1494,22943.0
2024-09-16 12:00:00,75.23,75.31,75.22,75.25,36224.0,73.1494,73.2272,73.1397,73.1689,36224.0
2024-09-16 12:05:00,75.25,75.27,75.24,75.26,10858.0,73.1689,73.1883,73.1592,73.1786,10858.0
2024-09-16 12:10:00,75.27,75.43,75.26,75.42,28782.0,73.1883,73.3439,73.1786,73.3342,28782.0
2024-09-16 12:15:00,75.43,75.47,75.41,75.42,15209.0,73.3439,73.3828,73.3245,73.3342,15209.0
2024-09-16 12:20:00,75.43,75.43,75.37,75.41,39585.0,73.3439,73.3439,73.2856,73.3245,39585.0
2024-09-16 12:25:00,75.42,75.51,75.4,75.51,17453.0,73.3342,73.4217,73.3147,73.4217,17453.0
2024-09-16 12:30:00,75.5,75.5,75.42,75.47,16105.0,73.412,73.412,73.3342,73.3828,16105.0
2024-09-16 12:35:00,75.48,75.54,75.47,75.53,61255.0,73.3925,73.4509,73.3828,73.4411,61255.0
2024-09-16 12:40:00,75.53,75.57,75.51,75.56,13487.0,73.4411,73.48,73.4217,73.4703,13487.0
2024-09-16 12:45:00,75.56,75.56,75.51,75.56,11450.0,73.4703,73.4703,73.4217,73.4703,11450.0
2024-09-16 12:50:00,75.56,75.63,75.55,75.59,34176.0,73.4703,73.5384,73.4606,73.4995,34176.0
2024-09-16 12:55:00,75.6,75.65,75.57,75.62,33946.0,73.5092,73.5578,73.48,73.5287,33946.0
2024-09-16 13:00:00,75.61,75.7,75.59,75.68,24417.0,73.5189,73.6064,73.4995,73.587,24417.0
2024-09-16 13:05:00,75.67,75.68,75.62,75.67,27967.0,73.5773,73.587,73.5287,73.5773,27967.0
2024-09-16 13:10:00,75.67,75.69,75.64,75.65,30514.0,73.5773,73.5967,73.5481,73.5578,30514.0
2024-09-16 13:15:00,75.66,75.67,75.61,75.66,18923.0,73.5675,73.5773,73.5189,73.5675,18923.0
2024-09-16 13:20:00,75.66,75.71,75.65,75.68,21919.0,73.5675,73.6162,73.5578,73.587,21919.0
2024-09-16 13:25:00,75.68,75.68,75.58,75.59,17339.0,73.587,73.587,73.4898,73.4995,17339.0
2024-09-16 13:30:00,75.58,75.6,75.51,75.52,10193.0,73.4898,73.5092,73.4217,73.4314,10193.0
2024-09-16 13:35:00,75.53,75.6,75.47,75.6,30526.0,73.4411,73.5092,73.3828,73.5092,30526.0
2024-09-16 13:40:00,75.6,75.64,75.57,75.61,11899.0,73.5092,73.5481,73.48,73.5189,11899.0
2024-09-16 13:45:00,75.61,75.61,75.5,75.53,6197.0,73.5189,73.5189,73.412,73.4411,6197.0
2024-09-16 13:50:00,75.52,75.58,75.51,75.58,13671.0,73.4314,73.4898,73.4217,73.4898,13671.0
2024-09-16 13:55:00,75.59,75.61,75.55,75.56,23464.0,73.4995,73.5189,73.4606,73.4703,23464.0
2024-09-16 14:00:00,75.53,75.57,75.52,75.53,14317.0,73.4411,73.48,73.4314,73.4411,14317.0
2024-09-16 14:05:00,75.53,75.59,75.52,75.59,19153.0,73.4411,73.4995,73.4314,73.4995,19153.0
2024-09-16 14:10:00,75.59,75.62,75.57,75.59,24754.0,73.4995,73.5287,73.48,73.4995,24754.0
2024-09-16 14:15:00,75.59,75.61,75.53,75.53,15293.0,73.4995,73.5189,73.4411,73.4411,15293.0
2024-09-16 14:20:00,75.53,75.55,75.52,75.53,7014.0,73.4411,73.4606,73.4314,73.4411,7014.0
2024-09-16 14:25:00,75.54,75.54,75.46,75.49,74428.0,73.4509,73.4509,73.3731,73.4022,74428.0
2024-09-16 14:30:00,75.49,75.58,75.48,75.56,12597.0,73.4022,73.4898,73.3925,73.4703,12597.0
2024-09-16 14:35:00,75.56,75.59,75.51,75.51,8821.0,73.4703,73.4995,73.4217,73.4217,8821.0
2024-09-16 14:40:00,75.52,75.52,75.47,75.51,18047.0,73.4314,73.4314,73.3828,73.4217,18047.0
2024-09-16 14:45:00,75.52,75.53,75.48,75.52,7687.0,73.4314,73.4411,73.3925,73.4314,7687.0
2024-09-16 14:50:00,75.53,75.59,75.52,75.57,16606.0,73.4411,73.4995,73.4314,73.48,16606.0
2024-09-16 14:55:00,75.57,75.58,75.48,75.51,14850.0,73.48,73.4898,73.3925,73.4217,14850.0
2024-09-16 15:00:00,75.51,75.52,75.46,75.47,15353.0,73.4217,73.4314,73.3731,73.3828,15353.0
2024-09-16 15:05:00,75.47,75.48,75.43,75.46,11309.0,73.3828,73.3925,73.3439,73.3731,11309.0
2024-09-16 15:10:00,75.45,75.47,75.41,75.42,9770.0,73.3634,73.3828,73.3245,73.3342,9770.0
2024-09-16 15:15:00,75.41,75.48,75.41,75.45,17114.0,73.3245,73.3925,73.3245,73.3634,17114.0
2024-09-16 15:20:00,75.45,75.46,75.36,75.38,13050.0,73.3634,73.3731,73.2758,73.2953,13050.0
2024-09-16 15:25:00,75.38,75.41,75.37,75.4,21826.0,73.2953,73.3245,73.2856,73.3147,21826.0
2024-09-16 15:30:00,75.4,75.44,75.39,75.42,20588.0,73.3147,73.3536,73.305,73.3342,20588.0
2024-09-16 15:35:00,75.41,75.42,75.34,75.34,20857.0,73.3245,73.3342,73.2564,73.2564,20857.0
2024-09-16 15:40:00,75.35,75.36,75.32,75.34,16130.0,73.2661,73.2758,73.2369,73.2564,16130.0
2024-09-16 15:45:00,75.34,75.36,75.33,75.33,27635.0,73.2564,73.2758,73.2467,73.2467,27635.0
2024-09-16 15:50:00,75.33,75.5,75.33,75.5,68078.0,73.2467,73.412,73.2467,73.412,68078.0
2024-09-16 15:55:00,75.49,75.59,75.49,75.52,268166.0,73.4022,73.4995,73.4022,73.4314,268166.0
2024-09-17 09:30:00,75.53,75.76,75.49,75.71,98358.0,73.4411,73.6648,73.4022,73.6162,98358.0
2024-09-17 09:35:00,75.73,75.75,75.48,75.51,14807.0,73.6356,73.6551,73.3925,73.4217,14807.0
2024-09-17 09:40:00,75.53,75.7,75.53,75.63,16921.0,73.4411,73.6064,73.4411,73.5384,16921.0
2024-09-17 09:45:00,75.62,75.66,75.46,75.48,21488.0,73.5287,73.5675,73.3731,73.3925,21488.0
2024-09-17 09:50:00,75.49,75.5,75.34,75.36,22926.0,73.4022,73.412,73.2564,73.2758,22926.0
2024-09-17 09:55:00,75.36,75.46,75.32,75.45,19463.0,73.2758,73.3731,73.2369,73.3634,19463.0
2024-09-17 10:00:00,75.45,75.63,75.45,75.61,18383.0,73.3634,73.5384,73.3634,73.5189,18383.0
2024-09-17 10:05:00,75.62,75.8,75.59,75.78,16854.0,73.5287,73.7037,73.4995,73.6842,16854.0
2024-09-17 10:10:00,75.78,75.85,75.76,75.8,22379.0,73.6842,73.7523,73.6648,73.7037,22379.0
2024-09-17 10:15:00,75.79,75.91,75.79,75.91,13573.0,73.694,73.8106,73.694,73.8106,13573.0
2024-09-17 10:20:00,75.9,75.91,75.78,75.78,17174.0,73.8009,73.8106,73.6842,73.6842,17174.0
2024-09-17 10:25:00,75.8,75.81,75.67,75.72,15665.0,73.7037,73.7134,73.5773,73.6259,15665.0
2024-09-17 10:30:00,75.71,75.72,75.62,75.62,14195.0,73.6162,73.6259,73.5287,73.5287,14195.0
2024-09-17 10:35:00,75.62,75.67,75.58,75.67,13272.0,73.5287,73.5773,73.4898,73.5773,13272.0
2024-09-17 10:40:00,75.67,75.69,75.63,75.63,16164.0,73.5773,73.5967,73.5384,73.5384,16164.0
2024-09-17 10:45:00,75.63,75.72,75.62,75.72,19981.0,73.5384,73.6259,73.5287,73.6259,19981.0
2024-09-17 10:50:00,75.72,75.93,75.72,75.93,27276.0,73.6259,73.8301,73.6259,73.8301,27276.0
2024-09-17 10:55:00,75.92,75.94,75.83,75.84,28121.0,73.8204,73.8398,73.7328,73.7426,28121.0
2024-09-17 11:00:00,75.82,75.84,75.77,75.78,16235.0,73.7231,73.7426,73.6745,73.6842,16235.0
2024-09-17 11:05:00,75.77,75.88,75.77,75.86,12178.0,73.6745,73.7815,73.6745,73.762,12178.0
2024-09-17 11:10:00,75.86,75.9,75.85,75.9,13970.0,73.762,73.8009,73.7523,73.8009,13970.0
2024-09-17 11:15:00,75.9,75.9,75.82,75.83,20865.0,73.8009,73.8009,73.7231,73.7328,20865.0
2024-09-17 11:20:00,75.83,75.89,75.81,75.83,14689.0,73.7328,73.7912,73.7134,73.7328,14689.0
2024-09-17 11:25:00,75.84,75.88,75.79,75.81,18009.0,73.7426,73.7815,73.694,73.7134,18009.0
2024-09-17 11:30:00,75.82,75.91,75.81,75.87,23062.0,73.7231,73.8106,73.7134,73.7717,23062.0
2024-09-17 11:35:00,75.86,75.87,75.73,75.78,11713.0,73.762,73.7717,73.6356,73.6842,11713.0
2024-09-17 11:40:00,75.78,75.78,75.66,75.67,13911.0,73.6842,73.6842,73.5675,73.5773,13911.0
2024-09-17 11:45:00,75.66,75.66,75.61,75.63,11609.0,73.5675,73.5675,73.5189,73.5384,11609.0
2024-09-17 11:50:00,75.64,75.66,75.6,75.63,17609.0,73.5481,73.5675,73.5092,73.5384,17609.0
2024-09-17 11:55:00,75.63,75.66,75.62,75.63,13221.0,73.5384,73.5675,73.5287,73.5384,13221.0
2024-09-17 12:00:00,75.63,75.64,75.59,75.61,12977.0,73.5384,73.5481,73.4995,73.5189,12977.0
2024-09-17 12:05:00,75.6,75.62,75.55,75.57,16645.0,73.5092,73.5287,73.4606,73.48,16645.0
2024-09-17 12:10:00,75.57,75.59,75.56,75.57,7926.0,73.48,73.4995,73.4703,73.48,7926.0
2024-09-17 12:15:00,75.56,75.57,75.52,75.53,24578.0,73.4703,73.48,73.4314,73.4411,24578.0
2024-09-17 12:20:00,75.55,75.59,75.5,75.52,28996.0,73.4606,73.4995,73.412,73.4314,28996.0
2024-09-17 12:25:00,75.52,75.54,75.48,75.48,17138.0,73.4314,73.4509,73.3925,73.3925,17138.0
2024-09-17 12:30:00,75.47,75.49,75.43,75.49,10581.0,73.3828,73.4022,73.3439,73.4022,10581.0
2024-09-17 12:35:00,75.49,75.5,75.45,75.48,10993.0,73.4022,73.412,73.3634,73.3925,10993.0
2024-09-17 12:40:00,75.48,75.49,75.42,75.46,11729.0,73.3925,73.4022,73.3342,73.3731,11729.0
2024-09-17 12:45:00,75.48,75.6,75.47,75.53,58020.0,73.3925,73.5092,73.3828,73.4411,58020.0
2024-09-17 12:50:00,75.53,75.54,75.37,75.41,16259.0,73.4411,73.4509,73.2856,73.3245,16259.0
2024-09-17 12:55:00,75.41,75.46,75.4,75.42,12917.0,73.3245,73.3731,73.3147,73.3342,12917.0
2024-09-17 13:00:00,75.42,75.45,75.39,75.43,12247.0,73.3342,73.3634,73.305,73.3439,12247.0
2024-09-17 13:05:00,75.44,75.5,75.4,75.49,11093.0,73.3536,73.412,73.3147,73.4022,11093.0
2024-09-17 13:10:00,75.48,75.48,75.42,75.43,10117.0,73.3925,73.3925,73.3342,73.3439,10117.0
2024-09-17 13:15:00,75.42,75.47,75.38,75.39,14436.0,73.3342,73.3828,73.2953,73.305,14436.0
2024-09-17 13:20:00,75.39,75.43,75.37,75.42,14660.0,73.305,73.3439,73.2856,73.3342,14660.0
2024-09-17 13:25:00,75.41,75.41,75.35,75.35,13368.0,73.3245,73.3245,73.2661,73.2661,13368.0
2024-09-17 13:30:00,75.34,75.34,75.24,75.28,15062.0,73.2564,73.2564,73.1592,73.1981,15062.0
2024-09-17 13:35:00,75.26,75.28,75.26,75.26,12045.0,73.1786,73.1981,73.1786,73.1786,12045.0
2024-09-17 13:40:00,75.26,75.26,75.16,75.21,11459.0,73.1786,73.1786,73.0814,73.13,11459.0
2024-09-17 13:45:00,75.21,75.27,75.19,75.27,13227.0,73.13,73.1883,73.1105,73.1883,13227.0
2024-09-17 13:50:00,75.27,75.37,75.26,75.34,45970.0,73.1883,73.2856,73.1786,73.2564,45970.0
2024-09-17 13:55:00,75.34,75.35,75.29,75.3,14059.0,73.2564,73.2661,73.2078,73.2175,14059.0
2024-09-17 14:00:00,75.29,75.31,75.27,75.3,12081.0,73.2078,73.2272,73.1883,73.2175,12081.0
2024-09-17 14:05:00,75.3,75.35,75.29,75.34,12033.0,73.2175,73.2661,73.2078,73.2564,12033.0
2024-09-17 14:10:00,75.34,75.36,75.32,75.33,13380.0,73.2564,73.2758,73.2369,73.2467,13380.0
2024-09-17 14:15:00,75.34,75.36,75.32,75.34,16243.0,73.2564,73.2758,73.2369,73.2564,16243.0
2024-09-17 14:20:00,75.34,75.34,75.28,75.28,12050.0,73.2564,73.2564,73.1981,73.1981,12050.0
2024-09-17 14:25:00,75.29,75.3,75.26,75.29,10792.0,73.2078,73.2175,73.1786,73.2078,10792.0
2024-09-17 14:30:00,75.29,75.35,75.27,75.34,12016.0,73.2078,73.2661,73.1883,73.2564,12016.0
2024-09-17 14:35:00,75.34,75.38,75.32,75.36,59286.0,73.2564,73.2953,73.2369,73.2758,59286.0
2024-09-17 14:40:00,75.35,75.36,75.3,75.31,8308.0,73.2661,73.2758,73.2175,73.2272,8308.0
2024-09-17 14:45:00,75.31,75.31,75.2,75.23,14066.0,73.2272,73.2272,73.1203,73.1494,14066.0
2024-09-17 14:50:00,75.23,75.3,75.23,75.28,10076.0,73.1494,73.2175,73.1494,73.1981,10076.0
2024-09-17 14:55:00,75.28,75.33,75.27,75.33,11418.0,73.1981,73.2467,73.1883,73.2467,11418.0
2024-09-17 15:00:00,75.33,75.33,75.27,75.29,11043.0,73.2467,73.2467,73.1883,73.2078,11043.0
2024-09-17 15:05:00,75.28,75.29,75.24,75.26,15002.0,73.1981,73.2078,73.1592,73.1786,15002.0
2024-09-17 15:10:00,75.26,75.3,75.25,75.29,13797.0,73.1786,73.2175,73.1689,73.2078,13797.0
2024-09-17 15:15:00,75.3,75.3,75.26,75.28,16479.0,73.2175,73.2175,73.1786,73.1981,16479.0
2024-09-17 15:20:00,75.28,75.28,75.23,75.24,16296.0,73.1981,73.1981,73.1494,73.1592,16296.0
2024-09-17 15:25:00,75.25,75.33,75.24,75.28,25330.0,73.1689,73.2467,73.1592,73.1981,25330.0
2024-09-17 15:30:00,75.29,75.3,75.23,75.23,24120.0,73.2078,73.2175,73.1494,73.1494,24120.0
2024-09-17 15:35:00,75.23,75.23,75.14,75.16,19832.0,73.1494,73.1494,73.0619,73.0814,19832.0
2024-09-17 15:40:00,75.17,75.28,75.17,75.27,23093.0,73.0911,73.1981,73.0911,73.1883,23093.0
2024-09-17 15:45:00,75.28,75.35,75.27,75.29,43788.0,73.1981,73.2661,73.1883,73.2078,43788.0
2024-09-17 15:50:00,75.3,75.32,75.21,75.28,99730.0,73.2175,73.2369,73.13,73.1981,99730.0
2024-09-17 15:55:00,75.28,75.28,75.09,75.1,336581.0,73.1981,73.1981,73.0133,73.023,336581.0
2024-09-18 09:30:00,74.98,75.14,74.75,75.06,100311.0,72.9064,73.0619,72.6827,72.9841,100311.0
2024-09-18 09:35:00,75.04,75.33,75.04,75.33,179877.0,72.9647,73.2467,72.9647,73.2467,179877.0
2024-09-18 09:40:00,75.39,75.47,75.38,75.44,35955.0,73.305,73.3828,73.2953,73.3536,35955.0
2024-09-18 09:45:00,75.46,75.46,75.19,75.23,14741.0,73.3731,73.3731,73.1105,73.1494,14741.0
2024-09-18 09:50:00,75.24,75.31,75.16,75.26,11874.0,73.1592,73.2272,73.0814,73.1786,11874.0
2024-09-18 09:55:00,75.28,75.31,75.23,75.26,24336.0,73.1981,73.2272,73.1494,73.1786,24336.0
2024-09-18 10:00:00,75.26,75.35,75.24,75.32,44248.0,73.1786,73.2661,73.1592,73.2369,44248.0
2024-09-18 10:05:00,75.32,75.33,75.18,75.24,44433.0,73.2369,73.2467,73.1008,73.1592,44433.0
2024-09-18 10:10:00,75.24,75.33,75.23,75.3,41774.0,73.1592,73.2467,73.1494,73.2175,41774.0
2024-09-18 10:15:00,75.3,75.3,75.19,75.2,12785.0,73.2175,73.2175,73.1105,73.1203,12785.0
2024-09-18 10:20:00,75.2,75.25,75.17,75.25,10502.0,73.1203,73.1689,73.0911,73.1689,10502.0
2024-09-18 10:25:00,75.24,75.28,75.16,75.18,11651.0,73.1592,73.1981,73.0814,73.1008,11651.0
2024-09-18 10:30:00,75.18,75.24,75.18,75.2,11296.0,73.1008,73.1592,73.1008,73.1203,11296.0
2024-09-18 10:35:00,75.18,75.19,75.06,75.07,11412.0,73.1008,73.1105,72.9841,72.9939,11412.0
2024-09-18 10:40:00,75.06,75.2,75.04,75.19,8431.0,72.9841,73.1203,72.9647,73.1105,8431.0
2024-09-18 10:45:00,75.18,75.25,75.16,75.22,14362.0,73.1008,73.1689,73.0814,73.1397,14362.0
2024-09-18 10:50:00,75.21,75.22,75.14,75.17,9363.0,73.13,73.1397,73.0619,73.0911,9363.0
2024-09-18 10:55:00,75.18,75.24,75.15,75.23,9975.0,73.1008,73.1592,73.0717,73.1494,9975.0
2024-09-18 11:00:00,75.23,75.24,75.19,75.22,7040.0,73.1494,73.1592,73.1105,73.1397,7040.0
2024-09-18 11:05:00,75.22,75.24,75.2,75.2,7158.0,73.1397,73.1592,73.1203,73.1203,7158.0
2024-09-18 11:10:00,75.2,75.23,75.19,75.23,8112.0,73.1203,73.1494,73.1105,73.1494,8112.0
2024-09-18 11:15:00,75.22,75.26,75.18,75.18,30199.0,73.1397,73.1786,73.1008,73.1008,30199.0
2024-09-18 11:20:00,75.2,75.22,75.15,75.16,8797.0,73.1203,73.1397,73.0717,73.0814,8797.0
2024-09-18 11:25:00,75.15,75.15,75.09,75.12,11624.0,73.0717,73.0717,73.0133,73.0425,11624.0
2024-09-18 11:30:00,75.11,75.15,75.08,75.15,10411.0,73.0328,73.0717,73.0036,73.0717,10411.0
2024-09-18 11:35:00,75.15,75.19,75.12,75.18,8237.0,73.0717,73.1105,73.0425,73.1008,8237.0
2024-09-18 11:40:00,75.18,75.21,75.17,75.2,9886.0,73.1008,73.13,73.0911,73.1203,9886.0
2024-09-18 11:45:00,75.2,75.22,75.18,75.19,12038.0,73.1203,73.1397,73.1008,73.1105,12038.0
2024-09-18 11:50:00,75.2,75.22,75.18,75.22,9523.0,73.1203,73.1397,73.1008,73.1397,9523.0
2024-09-18 11:55:00,75.22,75.31,75.21,75.3,10264.0,73.1397,73.2272,73.13,73.2175,10264.0
2024-09-18 12:00:00,75.29,75.34,75.24,75.25,11407.0,73.2078,73.2564,73.1592,73.1689,11407.0
2024-09-18 12:05:00,75.24,75.26,75.22,75.22,4813.0,73.1592,73.1786,73.1397,73.1397,4813.0
2024-09-18 12:10:00,75.22,75.23,75.15,75.22,16110.0,73.1397,73.1494,73.0717,73.1397,16110.0
2024-09-18 12:15:00,75.23,75.26,75.21,75.26,6860.0,73.1494,73.1786,73.13,73.1786,6860.0
2024-09-18 12:20:00,75.25,75.25,75.21,75.24,8679.0,73.1689,73.1689,73.13,73.1592,8679.0
2024-09-18 12:25:00,75.23,75.27,75.23,75.27,17517.0,73.1494,73.1883,73.1494,73.1883,17517.0
2024-09-18 12:30:00,75.27,75.3,75.26,75.27,16963.0,73.1883,73.2175,73.1786,73.1883,16963.0
2024-09-18 12:35:00,75.27,75.28,75.22,75.22,16353.0,73.1883,73.1981,73.1397,73.1397,16353.0
2024-09-18 12:40:00,75.23,75.28,75.22,75.28,13604.0,73.1494,73.1981,73.1397,73.1981,13604.0
2024-09-18 12:45:00,75.28,75.29,75.26,75.28,29919.0,73.1981,73.2078,73.1786,73.1981,29919.0
2024-09-18 12:50:00,75.28,75.33,75.27,75.31,28481.0,73.1981,73.2467,73.1883,73.2272,28481.0
2024-09-18 12:55:00,75.31,75.32,75.29,75.3,16357.0,73.2272,73.2369,73.2078,73.2175,16357.0
2024-09-18 13:00:00,75.3,75.32,75.28,75.31,13996.0,73.2175,73.2369,73.1981,73.2272,13996.0
2024-09-18 13:05:00,75.31,75.32,75.28,75.28,10610.0,73.2272,73.2369,73.1981,73.1981,10610.0
2024-09-18 13:10:00,75.29,75.32,75.28,75.31,8785.0,73.2078,73.2369,73.1981,73.2272,8785.0
2024-09-18 13:15:00,75.31,75.33,75.29,75.31,16353.0,73.2272,73.2467,73.2078,73.2272,16353.0
2024-09-18 13:20:00,75.32,75.32,75.24,75.26,9137.0,73.2369,73.2369,73.1592,73.1786,9137.0
2024-09-18 13:25:00,75.27,75.3,75.21,75.28,11257.0,73.1883,73.2175,73.13,73.1981,11257.0
2024-09-18 13:30:00,75.28,75.28,75.24,75.25,18819.0,73.1981,73.1981,73.1592,73.1689,18819.0
2024-09-18 13:35:00,75.24,75.26,75.21,75.22,15348.0,73.1592,73.1786,73.13,73.1397,15348.0
2024-09-18 13:40:00,75.22,75.24,75.21,75.23,6317.0,73.1397,73.1592,73.13,73.1494,6317.0
2024-09-18 13:45:00,75.23,75.26,75.18,75.23,7950.0,73.1494,73.1786,73.1008,73.1494,7950.0
2024-09-18 13:50:00,75.23,75.25,75.21,75.23,9538.0,73.1494,73.1689,73.13,73.1494,9538.0
2024-09-18 13:55:00,75.22,75.24,75.19,75.22,13140.0,73.1397,73.1592,73.1105,73.1397,13140.0
2024-09-18 14:00:00,75.21,75.5,75.11,75.29,119260.0,73.13,73.412,73.0328,73.2078,119260.0
2024-09-18 14:05:00,75.29,75.36,75.14,75.24,20503.0,73.2078,73.2758,73.0619,73.1592,20503.0
2024-09-18 14:10:00,75.22,75.23,75.05,75.13,23041.0,73.1397,73.1494,72.9744,73.0522,23041.0
2024-09-18 14:15:00,75.13,75.17,75.06,75.08,17517.0,73.0522,73.0911,72.9841,73.0036,17517.0
2024-09-18 14:20:00,75.07,75.09,74.97,74.98,14694.0,72.9939,73.0133,72.8966,72.9064,14694.0
2024-09-18 14:25:00,74.97,74.97,74.81,74.82,29254.0,72.8966,72.8966,72.7411,72.7508,29254.0
2024-09-18 14:30:00,74.8,74.82,74.71,74.71,47089.0,72.7313,72.7508,72.6438,72.6438,47089.0
2024-09-18 14:35:00,74.69,74.72,74.62,74.64,52726.0,72.6244,72.6535,72.5563,72.5758,52726.0
2024-09-18 14:40:00,74.63,74.66,74.51,74.59,34642.0,72.566,72.5952,72.4494,72.5271,34642.0
2024-09-18 14:45:00,74.62,74.91,74.62,74.91,19425.0,72.5563,72.8383,72.5563,72.8383,19425.0
2024-09-18 14:50:00,74.91,75.01,74.86,74.93,13703.0,72.8383,72.9355,72.7897,72.8577,13703.0
2024-09-18 14:55:00,74.92,75.01,74.85,74.86,19377.0,72.848,72.9355,72.7799,72.7897,19377.0
2024-09-18 15:00:00,74.86,75.0,74.74,74.96,29813.0,72.7897,72.9258,72.673,72.8869,29813.0
2024-09-18 15:05:00,74.94,75.16,74.88,75.1,41593.0,72.8675,73.0814,72.8091,73.023,41593.0
2024-09-18 15:10:00,75.09,75.21,75.09,75.17,25442.0,73.0133,73.13,73.0133,73.0911,25442.0
2024-09-18 15:15:00,75.15,75.2,75.07,75.11,15056.0,73.0717,73.1203,72.9939,73.0328,15056.0
2024-09-18 15:20:00,75.12,75.13,74.97,75.12,25121.0,73.0425,73.0522,72.8966,73.0425,25121.0
2024-09-18 15:25:00,75.14,75.28,75.11,75.2,36183.0,73.0619,73.1981,73.0328,73.1203,36183.0
2024-09-18 15:30:00,75.2,75.2,74.94,74.99,30724.0,73.1203,73.1203,72.8675,72.9161,30724.0
2024-09-18 15:35:00,74.98,75.05,74.89,74.97,40294.0,72.9064,72.9744,72.8188,72.8966,40294.0
2024-09-18 15:40:00,74.98,75.03,74.87,74.87,47392.0,72.9064,72.955,72.7994,72.7994,47392.0
2024-09-18 15:45:00,74.86,74.93,74.81,74.91,45784.0,72.7897,72.8577,72.7411,72.8383,45784.0
2024-09-18 15:50:00,74.9,75.02,74.84,75.0,128422.0,72.8286,72.9452,72.7702,72.9258,128422.0
2024-09-18 15:55:00,74.99,75.08,74.99,75.08,369694.0,72.9161,73.0036,72.9161,73.0036,369694.0
2024-09-19 09:30:00,75.08,75.23,74.96,75.15,92090.0,73.0036,73.1494,72.8869,73.0717,92090.0
2024-09-19 09:35:00,75.14,75.14,74.68,74.72,20637.0,73.0619,73.0619,72.6146,72.6535,20637.0
2024-09-19 09:40:00,74.66,74.79,74.6,74.77,17038.0,72.5952,72.7216,72.5369,72.7022,17038.0
2024-09-19 09:45:00,74.73,75.0,74.69,74.97,27813.0,72.6633,72.9258,72.6244,72.8966,27813.0
2024-09-19 09:50:00,74.98,75.08,74.89,74.89,52726.0,72.9064,73.0036,72.8188,72.8188,52726.0
2024-09-19 09:55:00,74.91,74.95,74.85,74.88,20422.0,72.8383,72.8772,72.7799,72.8091,20422.0
2024-09-19 10:00:00,74.88,75.05,74.85,74.99,32245.0,72.8091,72.9744,72.7799,72.9161,32245.0
2024-09-19 10:05:00,75.01,75.09,74.88,74.89,34872.0,72.9355,73.0133,72.8091,72.8188,34872.0
2024-09-19 10:10:00,74.86,74.89,74.7,74.72,24155.0,72.7897,72.8188,72.6341,72.6535,24155.0
2024-09-19 10:15:00,74.71,74.76,74.58,74.59,12848.0,72.6438,72.6924,72.5174,72.5271,12848.0
2024-09-19 10:20:00,74.6,74.67,74.55,74.64,14795.0,72.5369,72.6049,72.4882,72.5758,14795.0
2024-09-19 10:25:00,74.65,74.79,74.65,74.79,36543.0,72.5855,72.7216,72.5855,72.7216,36543.0
2024-09-19 10:30:00,74.79,75.0,74.78,74.99,47248.0,72.7216,72.9258,72.7119,72.9161,47248.0
2024-09-19 10:35:00,74.98,75.03,74.87,74.91,26499.0,72.9064,72.955,72.7994,72.8383,26499.0
2024-09-19 10:40:00,74.91,74.95,74.85,74.91,8243.0,72.8383,72.8772,72.7799,72.8383,8243.0
2024-09-19 10:45:00,74.91,74.98,74.85,74.87,12502.0,72.8383,72.9064,72.7799,72.7994,12502.0
2024-09-19 10:50:00,74.85,74.93,74.85,74.89,14287.0,72.7799,72.8577,72.7799,72.8188,14287.0
2024-09-19 10:55:00,74.89,74.9,74.79,74.79,19958.0,72.8188,72.8286,72.7216,72.7216,19958.0
2024-09-19 11:00:00,74.8,74.81,74.73,74.79,31441.0,72.7313,72.7411,72.6633,72.7216,31441.0
2024-09-19 11:05:00,74.79,74.87,74.78,74.83,100001.0,72.7216,72.7994,72.7119,72.7605,100001.0
2024-09-19 11:10:00,74.84,74.9,74.83,74.88,24314.0,72.7702,72.8286,72.7605,72.8091,24314.0
2024-09-19 11:15:00,74.89,74.92,74.82,74.82,30525.0,72.8188,72.848,72.7508,72.7508,30525.0
2024-09-19 11:20:00,74.83,74.88,74.7,74.84,98157.0,72.7605,72.8091,72.6341,72.7702,98157.0
2024-09-19 11:25:00,74.83,74.84,74.79,74.81,22510.0,72.7605,72.7702,72.7216,72.7411,22510.0
2024-09-19 11:30:00,74.81,74.85,74.72,74.8,40605.0,72.7411,72.7799,72.6535,72.7313,40605.0
2024-09-19 11:35:00,74.77,74.8,74.74,74.75,18208.0,72.7022,72.7313,72.673,72.6827,18208.0
2024-09-19 11:40:00,74.75,74.76,74.69,74.74,40612.0,72.6827,72.6924,72.6244,72.673,40612.0
2024-09-19 11:45:00,74.74,74.75,74.69,74.74,28543.0,72.673,72.6827,72.6244,72.673,28543.0
2024-09-19 11:50:00,74.73,74.74,74.68,74.68,12466.0,72.6633,72.673,72.6146,72.6146,12466.0
2024-09-19 11:55:00,74.69,74.73,74.67,74.68,20358.0,72.6244,72.6633,72.6049,72.6146,20358.0
2024-09-19 12:00:00,74.7,74.81,74.7,74.79,13582.0,72.6341,72.7411,72.6341,72.7216,13582.0
2024-09-19 12:05:00,74.78,74.84,74.76,74.84,11914.0,72.7119,72.7702,72.6924,72.7702,11914.0
2024-09-19 12:10:00,74.84,74.93,74.82,74.86,36778.0,72.7702,72.8577,72.7508,72.7897,36778.0
2024-09-19 12:15:00,74.86,74.88,74.81,74.88,15722.0,72.7897,72.8091,72.7411,72.8091,15722.0
2024-09-19 12:20:00,74.87,74.88,74.78,74.83,29447.0,72.7994,72.8091,72.7119,72.7605,29447.0
2024-09-19 12:25:00,74.82,74.89,74.82,74.87,8938.0,72.7508,72.8188,72.7508,72.7994,8938.0
2024-09-19 12:30:00,74.88,74.92,74.84,74.84,12365.0,72.8091,72.848,72.7702,72.7702,12365.0
2024-09-19 12:35:00,74.84,74.87,74.78,74.84,58598.0,72.7702,72.7994,72.7119,72.7702,58598.0
2024-09-19 12:40:00,74.84,74.86,74.82,74.85,11532.0,72.7702,72.7897,72.7508,72.7799,11532.0
2024-09-19 12:45:00,74.86,74.91,74.85,74.89,8952.0,72.7897,72.8383,72.7799,72.8188,8952.0
2024-09-19 12:50:00,74.89,74.92,74.87,74.92,11785.0,72.8188,72.848,72.7994,72.848,11785.0
2024-09-19 12:55:00,74.91,74.92,74.87,74.87,16445.0,72.8383,72.848,72.7994,72.7994,16445.0
2024-09-19 13:00:00,74.87,74.95,74.86,74.9,12446.0,72.7994,72.8772,72.7897,72.8286,12446.0
2024-09-19 13:05:00,74.91,74.94,74.9,74.92,10635.0,72.8383,72.8675,72.8286,72.848,10635.0
2024-09-19 13:10:00,74.93,74.93,74.88,74.91,9248.0,72.8577,72.8577,72.8091,72.8383,9248.0
2024-09-19 13:15:00,74.91,74.95,74.9,74.92,21230.0,72.8383,72.8772,72.8286,72.848,21230.0
2024-09-19 13:20:00,74.92,74.94,74.89,74.92,7649.0,72.848,72.8675,72.8188,72.848,7649.0
2024-09-19 13:25:00,74.92,74.94,74.89,74.92,12446.0,72.848,72.8675,72.8188,72.848,12446.0
2024-09-19 13:30:00,74.92,74.93,74.9,74.92,9540.0,72.848,72.8577,72.8286,72.848,9540.0
2024-09-19 13:35:00,74.92,75.0,74.92,74.98,47305.0,72.848,72.9258,72.848,72.9064,47305.0
2024-09-19 13:40:00,74.98,75.01,74.94,74.98,14409.0,72.9064,72.9355,72.8675,72.9064,14409.0
2024-09-19 13:45:00,74.98,75.0,74.96,74.97,16689.0,72.9064,72.9258,72.8869,72.8966,16689.0
2024-09-19 13:50:00,74.97,74.99,74.95,74.98,17655.0,72.8966,72.9161,72.8772,72.9064,17655.0
2024-09-19 13:55:00,74.98,74.98,74.91,74.92,19387.0,72.9064,72.9064,72.8383,72.848,19387.0
2024-09-19 14:00:00,74.93,74.94,74.91,74.92,12737.0,72.8577,72.8675,72.8383,72.848,12737.0
2024-09-19 14:05:00,74.94,74.94,74.9,74.91,13317.0,72.8675,72.8675,72.8286,72.8383,13317.0
2024-09-19 14:10:00,74.91,74.92,74.79,74.79,12962.0,72.8383,72.848,72.7216,72.7216,12962.0
2024-09-19 14:15:00,74.78,74.82,74.7,74.81,13382.0,72.7119,72.7508,72.6341,72.7411,13382.0
2024-09-19 14:20:00,74.82,74.85,74.79,74.84,17185.0,72.7508,72.7799,72.7216,72.7702,17185.0
2024-09-19 14:25:00,74.84,74.85,74.8,74.82,7775.0,72.7702,72.7799,72.7313,72.7508,7775.0
2024-09-19 14:30:00,74.82,74.88,74.82,74.87,8456.0,72.7508,72.8091,72.7508,72.7994,8456.0
2024-09-19 14:35:00,74.87,74.93,74.86,74.92,6820.0,72.7994,72.8577,72.7897,72.848,6820.0
2024-09-19 14:40:00,74.92,74.93,74.87,74.89,10625.0,72.848,72.8577,72.7994,72.8188,10625.0
2024-09-19 14:45:00,74.88,74.93,74.88,74.88,10350.0,72.8091,72.8577,72.8091,72.8091,10350.0
2024-09-19 14:50:00,74.86,74.93,74.86,74.92,12408.0,72.7897,72.8577,72.7897,72.848,12408.0
2024-09-19 14:55:00,74.91,74.95,74.91,74.92,8289.0,72.8383,72.8772,72.8383,72.848,8289.0
2024-09-19 15:00:00,74.93,74.98,74.93,74.97,12052.0,72.8577,72.9064,72.8577,72.8966,12052.0
2024-09-19 15:05:00,74.97,74.98,74.96,74.98,11559.0,72.8966,72.9064,72.8869,72.9064,11559.0
2024-09-19 15:10:00,74.98,75.1,74.98,75.05,25815.0,72.9064,73.023,72.9064,72.9744,25815.0
2024-09-19 15:15:00,75.05,75.09,75.04,75.07,13729.0,72.9744,73.0133,72.9647,72.9939,13729.0
2024-09-19 15:20:00,75.06,75.12,75.03,75.12,19933.0,72.9841,73.0425,72.955,73.0425,19933.0
2024-09-19 15:25:00,75.12,75.12,74.99,74.99,31059.0,73.0425,73.0425,72.9161,72.9161,31059.0
2024-09-19 15:30:00,74.99,74.99,74.85,74.87,52152.0,72.9161,72.9161,72.7799,72.7994,52152.0
2024-09-19 15:35:00,74.87,74.9,74.85,74.89,28988.0,72.7994,72.8286,72.7799,72.8188,28988.0
2024-09-19 15:40:00,74.89,74.89,74.8,74.83,27310.0,72.8188,72.8188,72.7313,72.7605,27310.0
2024-09-19 15:45:00,74.82,74.87,74.8,74.85,38412.0,72.7508,72.7994,72.7313,72.7799,38412.0
2024-09-19 15:50:00,74.85,74.86,74.74,74.82,87836.0,72.7799,72.7897,72.673,72.7508,87836.0
2024-09-19 15:55:00,74.82,74.89,74.77,74.78,273994.0,72.7508,72.8188,72.7022,72.7119,273994.0
2024-09-20 09:30:00,74.77,75.49,74.34,74.39,1391283.0,72.7022,73.4022,72.2841,72.3327,1391283.0
2024-09-20 09:35:00,74.44,74.5,74.24,74.48,33217.0,72.3813,72.4396,72.1868,72.4202,33217.0
2024-09-20 09:40:00,74.48,74.6,74.38,74.45,29946.0,72.4202,72.5369,72.3229,72.391,29946.0
2024-09-20 09:45:00,74.46,74.58,74.4,74.56,109224.0,72.4007,72.5174,72.3424,72.498,109224.0
2024-09-20 09:50:00,74.57,74.69,74.47,74.55,108912.0,72.5077,72.6244,72.4105,72.4882,108912.0
2024-09-20 09:55:00,74.58,74.83,74.56,74.78,40978.0,72.5174,72.7605,72.498,72.7119,40978.0
2024-09-20 10:00:00,74.78,74.86,74.67,74.69,36153.0,72.7119,72.7897,72.6049,72.6244,36153.0
2024-09-20 10:05:00,74.7,74.79,74.65,74.68,61717.0,72.6341,72.7216,72.5855,72.6146,61717.0
2024-09-20 10:10:00,74.69,74.79,74.68,74.76,33700.0,72.6244,72.7216,72.6146,72.6924,33700.0
2024-09-20 10:15:00,74.75,74.77,74.65,74.66,25848.0,72.6827,72.7022,72.5855,72.5952,25848.0
2024-09-20 10:20:00,74.66,74.81,74.66,74.74,45054.0,72.5952,72.7411,72.5952,72.673,45054.0
2024-09-20 10:25:00,74.74,74.74,74.54,74.58,29097.0,72.673,72.673,72.4785,72.5174,29097.0
2024-09-20 10:30:00,74.61,74.64,74.56,74.61,21579.0,72.5466,72.5758,72.498,72.5466,21579.0
2024-09-20 10:35:00,74.62,74.65,74.56,74.57,14474.0,72.5563,72.5855,72.498,72.5077,14474.0
2024-09-20 10:40:00,74.58,74.62,74.55,74.58,13485.0,72.5174,72.5563,72.4882,72.5174,13485.0
2024-09-20 10:45:00,74.58,74.58,74.52,74.57,13955.0,72.5174,72.5174,72.4591,72.5077,13955.0
2024-09-20 10:50:00,74.56,74.58,74.51,74.56,15109.0,72.498,72.5174,72.4494,72.498,15109.0
2024-09-20 10:55:00,74.56,74.57,74.51,74.55,20677.0,72.498,72.5077,72.4494,72.4882,20677.0
2024-09-20 11:00:00,74.55,74.55,74.46,74.47,27292.0,72.4882,72.4882,72.4007,72.4105,27292.0
2024-09-20 11:05:00,74.46,74.49,74.44,74.45,8118.0,72.4007,72.4299,72.3813,72.391,8118.0
2024-09-20 11:10:00,74.45,74.55,74.43,74.43,11445.0,72.391,72.4882,72.3716,72.3716,11445.0
2024-09-20 11:15:00,74.44,74.45,74.4,74.42,8677.0,72.3813,72.391,72.3424,72.3618,8677.0
2024-09-20 11:20:00,74.42,74.42,74.34,74.35,10414.0,72.3618,72.3618,72.2841,72.2938,10414.0
2024-09-20 11:25:00,74.34,74.45,74.34,74.44,18670.0,72.2841,72.391,72.2841,72.3813,18670.0
2024-09-20 11:30:00,74.43,74.43,74.37,74.38,7454.0,72.3716,72.3716,72.3132,72.3229,7454.0
2024-09-20 11:35:00,74.39,74.39,74.31,74.36,4965.0,72.3327,72.3327,72.2549,72.3035,4965.0
2024-09-20 11:40:00,74.34,74.36,74.26,74.33,21483.0,72.2841,72.3035,72.2063,72.2743,21483.0
2024-09-20 11:45:00,74.33,74.39,74.32,74.35,5577.0,72.2743,72.3327,72.2646,72.2938,5577.0
2024-09-20 11:50:00,74.35,74.36,74.31,74.34,6561.0,72.2938,72.3035,72.2549,72.2841,6561.0
2024-09-20 11:55:00,74.34,74.39,74.33,74.35,6620.0,72.2841,72.3327,72.2743,72.2938,6620.0
2024-09-20 12:00:00,74.33,74.39,74.31,74.36,8564.0,72.2743,72.3327,72.2549,72.3035,8564.0
2024-09-20 12:05:00,74.36,74.36,74.27,74.31,4909.0,72.3035,72.3035,72.216,72.2549,4909.0
2024-09-20 12:10:00,74.31,74.32,74.25,74.28,11029.0,72.2549,72.2646,72.1965,72.2257,11029.0
2024-09-20 12:15:00,74.28,74.33,74.27,74.33,17496.0,72.2257,72.2743,72.216,72.2743,17496.0
2024-09-20 12:20:00,74.34,74.34,74.28,74.31,6370.0,72.2841,72.2841,72.2257,72.2549,6370.0
2024-09-20 12:25:00,74.31,74.38,74.31,74.37,6058.0,72.2549,72.3229,72.2549,72.3132,6058.0
2024-09-20 12:30:00,74.37,74.48,74.37,74.47,13700.0,72.3132,72.4202,72.3132,72.4105,13700.0
2024-09-20 12:35:00,74.46,74.59,74.46,74.56,10480.0,72.4007,72.5271,72.4007,72.498,10480.0
2024-09-20 12:40:00,74.57,74.64,74.55,74.6,6670.0,72.5077,72.5758,72.4882,72.5369,6670.0
2024-09-20 12:45:00,74.61,74.67,74.59,74.65,13095.0,72.5466,72.6049,72.5271,72.5855,13095.0
2024-09-20 12:50:00,74.65,74.66,74.61,74.65,9831.0,72.5855,72.5952,72.5466,72.5855,9831.0
2024-09-20 12:55:00,74.63,74.66,74.6,74.62,11460.0,72.566,72.5952,72.5369,72.5563,11460.0
2024-09-20 13:00:00,74.63,74.7,74.63,74.65,13148.0,72.566,72.6341,72.566,72.5855,13148.0
2024-09-20 13:05:00,74.66,74.69,74.64,74.67,9185.0,72.5952,72.6244,72.5758,72.6049,9185.0
2024-09-20 13:10:00,74.68,74.71,74.68,74.7,4465.0,72.6146,72.6438,72.6146,72.6341,4465.0
2024-09-20 13:15:00,74.72,74.75,74.71,74.72,8764.0,72.6535,72.6827,72.6438,72.6535,8764.0
2024-09-20 13:20:00,74.73,74.78,74.73,74.75,7065.0,72.6633,72.7119,72.6633,72.6827,7065.0
2024-09-20 13:25:00,74.77,74.8,74.74,74.78,7596.0,72.7022,72.7313,72.673,72.7119,7596.0
2024-09-20 13:30:00,74.78,74.8,74.77,74.78,7068.0,72.7119,72.7313,72.7022,72.7119,7068.0
2024-09-20 13:35:00,74.78,74.8,74.73,74.78,8793.0,72.7119,72.7313,72.6633,72.7119,8793.0
2024-09-20 13:40:00,74.78,74.87,74.78,74.85,8588.0,72.7119,72.7994,72.7119,72.7799,8588.0
2024-09-20 13:45:00,74.84,74.84,74.79,74.81,7481.0,72.7702,72.7702,72.7216,72.7411,7481.0
2024-09-20 13:50:00,74.8,74.83,74.77,74.8,9153.0,72.7313,72.7605,72.7022,72.7313,9153.0
2024-09-20 13:55:00,74.79,74.83,74.78,74.83,6845.0,72.7216,72.7605,72.7119,72.7605,6845.0
2024-09-20 14:00:00,74.81,74.81,74.63,74.65,14952.0,72.7411,72.7411,72.566,72.5855,14952.0
2024-09-20 14:05:00,74.66,74.66,74.57,74.61,10751.0,72.5952,72.5952,72.5077,72.5466,10751.0
2024-09-20 14:10:00,74.6,74.6,74.52,74.57,6824.0,72.5369,72.5369,72.4591,72.5077,6824.0
2024-09-20 14:15:00,74.56,74.57,74.51,74.52,5368.0,72.498,72.5077,72.4494,72.4591,5368.0
2024-09-20 14:20:00,74.51,74.53,74.49,74.52,8353.0,72.4494,72.4688,72.4299,72.4591,8353.0
2024-09-20 14:25:00,74.52,74.52,74.47,74.48,10312.0,72.4591,72.4591,72.4105,72.4202,10312.0
2024-09-20 14:30:00,74.49,74.51,74.46,74.49,6965.0,72.4299,72.4494,72.4007,72.4299,6965.0
2024-09-20 14:35:00,74.49,74.49,74.42,74.45,6234.0,72.4299,72.4299,72.3618,72.391,6234.0
2024-09-20 14:40:00,74.45,74.5,74.44,74.5,3326.0,72.391,72.4396,72.3813,72.4396,3326.0
2024-09-20 14:45:00,74.5,74.55,74.49,74.54,6915.0,72.4396,72.4882,72.4299,72.4785,6915.0
2024-09-20 14:50:00,74.55,74.55,74.5,74.53,9272.0,72.4882,72.4882,72.4396,72.4688,9272.0
2024-09-20 14:55:00,74.53,74.61,74.53,74.61,19086.0,72.4688,72.5466,72.4688,72.5466,19086.0
2024-09-20 15:00:00,74.59,74.62,74.54,74.56,10507.0,72.5271,72.5563,72.4785,72.498,10507.0
2024-09-20 15:05:00,74.56,74.58,74.52,74.54,14535.0,72.498,72.5174,72.4591,72.4785,14535.0
2024-09-20 15:10:00,74.55,74.56,74.47,74.5,21161.0,72.4882,72.498,72.4105,72.4396,21161.0
2024-09-20 15:15:00,74.51,74.54,74.48,74.54,11991.0,72.4494,72.4785,72.4202,72.4785,11991.0
2024-09-20 15:20:00,74.55,74.59,74.51,74.55,9459.0,72.4882,72.5271,72.4494,72.4882,9459.0
2024-09-20 15:25:00,74.56,74.56,74.47,74.47,28527.0,72.498,72.498,72.4105,72.4105,28527.0
2024-09-20 15:30:00,74.47,74.5,74.45,74.48,16529.0,72.4105,72.4396,72.391,72.4202,16529.0
2024-09-20 15:35:00,74.46,74.58,74.43,74.53,28342.0,72.4007,72.5174,72.3716,72.4688,28342.0
2024-09-20 15:40:00,74.51,74.58,74.5,74.58,19252.0,72.4494,72.5174,72.4396,72.5174,19252.0
2024-09-20 15:45:00,74.57,74.61,74.49,74.51,74841.0,72.5077,72.5466,72.4299,72.4494,74841.0
2024-09-20 15:50:00,74.52,74.55,74.28,74.34,138110.0,72.4591,72.4882,72.2257,72.2841,138110.0
2024-09-20 15:55:00,74.34,74.41,74.19,74.29,730037.0,72.2841,72.3521,72.1382,72.2354,730037.0
2024-09-23 09:30:00,74.55,74.55,74.19,74.26,106949.0,72.4882,72.4882,72.1382,72.2063,106949.0
2024-09-23 09:35:00,74.25,74.25,73.95,73.99,32440.0,72.1965,72.1965,71.9048,71.9437,32440.0
2024-09-23 09:40:00,73.97,73.99,73.83,73.86,53880.0,71.9243,71.9437,71.7882,71.8173,53880.0
2024-09-23 09:45:00,73.84,74.1,73.72,73.99,35657.0,71.7979,72.0507,71.6812,71.9437,35657.0
2024-09-23 09:50:00,74.0,74.17,73.97,74.09,17229.0,71.9535,72.1188,71.9243,72.041,17229.0
2024-09-23 09:55:00,74.09,74.21,74.08,74.17,34235.0,72.041,72.1576,72.0312,72.1188,34235.0
2024-09-23 10:00:00,74.18,74.34,74.17,74.32,62556.0,72.1285,72.2841,72.1188,72.2646,62556.0
2024-09-23 10:05:00,74.32,74.43,74.32,74.35,30396.0,72.2646,72.3716,72.2646,72.2938,30396.0
2024-09-23 10:10:00,74.35,74.5,74.33,74.49,30529.0,72.2938,72.4396,72.2743,72.4299,30529.0
2024-09-23 10:15:00,74.49,74.52,74.44,74.52,20528.0,72.4299,72.4591,72.3813,72.4591,20528.0
2024-09-23 10:20:00,74.52,74.65,74.52,74.59,18539.0,72.4591,72.5855,72.4591,72.5271,18539.0
2024-09-23 10:25:00,74.59,74.65,74.52,74.57,26234.0,72.5271,72.5855,72.4591,72.5077,26234.0
2024-09-23 10:30:00,74.57,74.61,74.51,74.53,15978.0,72.5077,72.5466,72.4494,72.4688,15978.0
2024-09-23 10:35:00,74.53,74.58,74.49,74.56,41989.0,72.4688,72.5174,72.4299,72.498,41989.0
2024-09-23 10:40:00,74.57,74.64,74.48,74.59,28631.0,72.5077,72.5758,72.4202,72.5271,28631.0
2024-09-23 10:45:00,74.59,74.69,74.59,74.62,17593.0,72.5271,72.6244,72.5271,72.5563,17593.0
2024-09-23 10:50:00,74.63,74.63,74.58,74.61,18242.0,72.566,72.566,72.5174,72.5466,18242.0
2024-09-23 10:55:00,74.59,74.71,74.58,74.7,15873.0,72.5271,72.6438,72.5174,72.6341,15873.0
2024-09-23 11:00:00,74.71,74.8,74.7,74.79,23050.0,72.6438,72.7313,72.6341,72.7216,23050.0
2024-09-23 11:05:00,74.78,74.79,74.73,74.78,19939.0,72.7119,72.7216,72.6633,72.7119,19939.0
2024-09-23 11:10:00,74.79,74.85,74.77,74.81,19321.0,72.7216,72.7799,72.7022,72.7411,19321.0
2024-09-23 11:15:00,74.81,74.96,74.8,74.95,18347.0,72.7411,72.8869,72.7313,72.8772,18347.0
2024-09-23 11:20:00,74.95,75.02,74.95,75.02,21574.0,72.8772,72.9452,72.8772,72.9452,21574.0
2024-09-23 11:25:00,75.02,75.03,74.97,74.99,23808.0,72.9452,72.955,72.8966,72.9161,23808.0
2024-09-23 11:30:00,74.98,75.01,74.93,74.95,15313.0,72.9064,72.9355,72.8577,72.8772,15313.0
2024-09-23 11:35:00,74.95,74.96,74.83,74.83,11447.0,72.8772,72.8869,72.7605,72.7605,11447.0
2024-09-23 11:40:00,74.83,74.86,74.77,74.83,14496.0,72.7605,72.7897,72.7022,72.7605,14496.0
2024-09-23 11:45:00,74.83,74.83,74.71,74.71,11544.0,72.7605,72.7605,72.6438,72.6438,11544.0
2024-09-23 11:50:00,74.7,74.73,74.68,74.7,13611.0,72.6341,72.6633,72.6146,72.6341,13611.0
2024-09-23 11:55:00,74.69,74.7,74.64,74.69,6132.0,72.6244,72.6341,72.5758,72.6244,6132.0
2024-09-23 12:00:00,74.69,74.72,74.67,74.71,9674.0,72.6244,72.6535,72.6049,72.6438,9674.0
2024-09-23 12:05:00,74.72,74.76,74.69,74.76,11994.0,72.6535,72.6924,72.6244,72.6924,11994.0
2024-09-23 12:10:00,74.77,74.79,74.74,74.76,9162.0,72.7022,72.7216,72.673,72.6924,9162.0
2024-09-23 12:15:00,74.75,74.77,74.72,74.76,13683.0,72.6827,72.7022,72.6535,72.6924,13683.0
2024-09-23 12:20:00,74.75,74.8,74.74,74.77,34694.0,72.6827,72.7313,72.673,72.7022,34694.0
2024-09-23 12:25:00,74.77,74.85,74.76,74.83,13976.0,72.7022,72.7799,72.6924,72.7605,13976.0
2024-09-23 12:30:00,74.83,74.84,74.68,74.68,22196.0,72.7605,72.7702,72.6146,72.6146,22196.0
2024-09-23 12:35:00,74.69,74.7,74.65,74.66,11837.0,72.6244,72.6341,72.5855,72.5952,11837.0
2024-09-23 12:40:00,74.65,74.66,74.59,74.61,13741.0,72.5855,72.5952,72.5271,72.5466,13741.0
2024-09-23 12:45:00,74.61,74.61,74.54,74.54,18464.0,72.5466,72.5466,72.4785,72.4785,18464.0
2024-09-23 12:50:00,74.55,74.61,74.52,74.61,95329.0,72.4882,72.5466,72.4591,72.5466,95329.0
2024-09-23 12:55:00,74.61,74.64,74.57,74.64,11486.0,72.5466,72.5758,72.5077,72.5758,11486.0
2024-09-23 13:00:00,74.64,74.68,74.61,74.63,13285.0,72.5758,72.6146,72.5466,72.566,13285.0
2024-09-23 13:05:00,74.63,74.66,74.6,74.66,8566.0,72.566,72.5952,72.5369,72.5952,8566.0
2024-09-23 13:10:00,74.66,74.67,74.63,74.64,9564.0,72.5952,72.6049,72.566,72.5758,9564.0
2024-09-23 13:15:00,74.65,74.7,74.61,74.65,32352.0,72.5855,72.6341,72.5466,72.5855,32352.0
2024-09-23 13:20:00,74.66,74.68,74.64,74.66,8044.0,72.5952,72.6146,72.5758,72.5952,8044.0
2024-09-23 13:25:00,74.66,74.77,74.66,74.77,8964.0,72.5952,72.7022,72.5952,72.7022,8964.0
2024-09-23 13:30:00,74.77,74.77,74.68,74.72,18041.0,72.7022,72.7022,72.6146,72.6535,18041.0
2024-09-23 13:35:00,74.72,74.72,74.63,74.64,11269.0,72.6535,72.6535,72.566,72.5758,11269.0
2024-09-23 13:40:00,74.64,74.67,74.63,74.66,13459.0,72.5758,72.6049,72.566,72.5952,13459.0
2024-09-23 13:45:00,74.69,74.7,74.63,74.66,7482.0,72.6244,72.6341,72.566,72.5952,7482.0
2024-09-23 13:50:00,74.66,74.66,74.62,74.64,17534.0,72.5952,72.5952,72.5563,72.5758,17534.0
2024-09-23 13:55:00,74.63,74.66,74.61,74.66,9184.0,72.566,72.5952,72.5466,72.5952,9184.0
2024-09-23 14:00:00,74.65,74.7,74.65,74.69,12668.0,72.5855,72.6341,72.5855,72.6244,12668.0
2024-09-23 14:05:00,74.69,74.74,74.67,74.73,9497.0,72.6244,72.673,72.6049,72.6633,9497.0
2024-09-23 14:10:00,74.73,74.75,74.72,74.75,18371.0,72.6633,72.6827,72.6535,72.6827,18371.0
2024-09-23 14:15:00,74.75,74.78,74.73,74.75,16521.0,72.6827,72.7119,72.6633,72.6827,16521.0
2024-09-23 14:20:00,74.76,74.77,74.72,74.75,22912.0,72.6924,72.7022,72.6535,72.6827,22912.0
2024-09-23 14:25:00,74.76,74.78,74.73,74.77,15801.0,72.6924,72.7119,72.6633,72.7022,15801.0
2024-09-23 14:30:00,74.77,74.77,74.72,74.73,25188.0,72.7022,72.7022,72.6535,72.6633,25188.0
2024-09-23 14:35:00,74.73,74.74,74.71,74.73,10212.0,72.6633,72.673,72.6438,72.6633,10212.0
2024-09-23 14:40:00,74.73,74.74,74.72,74.74,13031.0,72.6633,72.673,72.6535,72.673,13031.0
2024-09-23 14:45:00,74.73,74.74,74.67,74.67,14596.0,72.6633,72.673,72.6049,72.6049,14596.0
2024-09-23 14:50:00,74.67,74.69,74.66,74.67,13945.0,72.6049,72.6244,72.5952,72.6049,13945.0
2024-09-23 14:55:00,74.68,74.74,74.66,74.69,20156.0,72.6146,72.673,72.5952,72.6244,20156.0
2024-09-23 15:00:00,74.68,74.69,74.64,74.65,14105.0,72.6146,72.6244,72.5758,72.5855,14105.0
2024-09-23 15:05:00,74.64,74.65,74.61,74.62,10322.0,72.5758,72.5855,72.5466,72.5563,10322.0
2024-09-23 15:10:00,74.63,74.64,74.6,74.62,15841.0,72.566,72.5758,72.5369,72.5563,15841.0
2024-09-23 15:15:00,74.62,74.67,74.61,74.64,14126.0,72.5563,72.6049,72.5466,72.5758,14126.0
2024-09-23 15:20:00,74.65,74.66,74.61,74.65,17841.0,72.5855,72.5952,72.5466,72.5855,17841.0
2024-09-23 15:25:00,74.65,74.66,74.59,74.63,22777.0,72.5855,72.5952,72.5271,72.566,22777.0
2024-09-23 15:30:00,74.63,74.69,74.61,74.69,31911.0,72.566,72.6244,72.5466,72.6244,31911.0
2024-09-23 15:35:00,74.69,74.7,74.64,74.7,26824.0,72.6244,72.6341,72.5758,72.6341,26824.0
2024-09-23 15:40:00,74.69,74.71,74.66,74.7,34472.0,72.6244,72.6438,72.5952,72.6341,34472.0
2024-09-23 15:45:00,74.7,74.77,74.7,74.73,35366.0,72.6341,72.7022,72.6341,72.6633,35366.0
2024-09-23 15:50:00,74.72,74.73,74.54,74.58,162635.0,72.6535,72.6633,72.4785,72.5174,162635.0
2024-09-23 15:55:00,74.58,74.62,74.49,74.58,426607.0,72.5174,72.5563,72.4299,72.5174,426607.0
2024-09-24 09:30:00,74.41,74.51,74.19,74.47,57049.0,72.3521,72.4494,72.1382,72.4105,57049.0
2024-09-24 09:35:00,74.43,74.53,74.39,74.48,14227.0,72.3716,72.4688,72.3327,72.4202,14227.0
2024-09-24 09:40:00,74.46,74.54,74.4,74.41,6044.0,72.4007,72.4785,72.3424,72.3521,6044.0
2024-09-24 09:45:00,74.41,74.42,74.3,74.42,15311.0,72.3521,72.3618,72.2452,72.3618,15311.0
2024-09-24 09:50:00,74.42,74.46,74.37,74.43,14548.0,72.3618,72.4007,72.3132,72.3716,14548.0
2024-09-24 09:55:00,74.42,74.54,74.37,74.51,14829.0,72.3618,72.4785,72.3132,72.4494,14829.0
2024-09-24 10:00:00,74.51,74.61,74.49,74.56,91929.0,72.4494,72.5466,72.4299,72.498,91929.0
2024-09-24 10:05:00,74.56,74.56,74.43,74.5,19095.0,72.498,72.498,72.3716,72.4396,19095.0
2024-09-24 10:10:00,74.5,74.51,74.37,74.41,29099.0,72.4396,72.4494,72.3132,72.3521,29099.0
2024-09-24 10:15:00,74.42,74.45,74.37,74.4,8284.0,72.3618,72.391,72.3132,72.3424,8284.0
2024-09-24 10:20:00,74.41,74.41,74.3,74.36,16835.0,72.3521,72.3521,72.2452,72.3035,16835.0
2024-09-24 10:25:00,74.36,74.47,74.34,74.47,19168.0,72.3035,72.4105,72.2841,72.4105,19168.0
2024-09-24 10:30:00,74.45,74.5,74.45,74.46,16867.0,72.391,72.4396,72.391,72.4007,16867.0
2024-09-24 10:35:00,74.45,74.57,74.45,74.53,14370.0,72.391,72.5077,72.391,72.4688,14370.0
2024-09-24 10:40:00,74.52,74.69,74.52,74.66,11894.0,72.4591,72.6244,72.4591,72.5952,11894.0
2024-09-24 10:45:00,74.66,74.67,74.57,74.58,13109.0,72.5952,72.6049,72.5077,72.5174,13109.0
2024-09-24 10:50:00,74.58,74.69,74.57,74.68,169361.0,72.5174,72.6244,72.5077,72.6146,169361.0
2024-09-24 10:55:00,74.7,74.79,74.64,74.65,22533.0,72.6341,72.7216,72.5758,72.5855,22533.0
2024-09-24 11:00:00,74.65,74.68,74.61,74.67,21539.0,72.5855,72.6146,72.5466,72.6049,21539.0
2024-09-24 11:05:00,74.68,74.7,74.58,74.64,39167.0,72.6146,72.6341,72.5174,72.5758,39167.0
2024-09-24 11:10:00,74.64,74.66,74.58,74.59,31456.0,72.5758,72.5952,72.5174,72.5271,31456.0
2024-09-24 11:15:00,74.59,74.62,74.58,74.59,18836.0,72.5271,72.5563,72.5174,72.5271,18836.0
2024-09-24 11:20:00,74.58,74.59,74.55,74.58,67087.0,72.5174,72.5271,72.4882,72.5174,67087.0
2024-09-24 11:25:00,74.58,74.67,74.57,74.66,16128.0,72.5174,72.6049,72.5077,72.5952,16128.0
2024-09-24 11:30:00,74.67,74.67,74.58,74.58,13080.0,72.6049,72.6049,72.5174,72.5174,13080.0
2024-09-24 11:35:00,74.55,74.57,74.47,74.48,4530.0,72.4882,72.5077,72.4105,72.4202,4530.0
2024-09-24 11:40:00,74.47,74.49,74.36,74.37,9920.0,72.4105,72.4299,72.3035,72.3132,9920.0
2024-09-24 11:45:00,74.38,74.46,74.35,74.4,24560.0,72.3229,72.4007,72.2938,72.3424,24560.0
2024-09-24 11:50:00,74.4,74.47,74.38,74.45,25880.0,72.3424,72.4105,72.3229,72.391,25880.0
2024-09-24 11:55:00,74.45,74.61,74.45,74.61,27584.0,72.391,72.5466,72.391,72.5466,27584.0
2024-09-24 12:00:00,74.62,74.63,74.49,74.5,14793.0,72.5563,72.566,72.4299,72.4396,14793.0
2024-09-24 12:05:00,74.5,74.58,74.47,74.58,16021.0,72.4396,72.5174,72.4105,72.5174,16021.0
2024-09-24 12:10:00,74.58,74.64,74.53,74.61,29408.0,72.5174,72.5758,72.4688,72.5466,29408.0
2024-09-24 12:15:00,74.62,74.69,74.6,74.67,14467.0,72.5563,72.6244,72.5369,72.6049,14467.0
2024-09-24 12:20:00,74.67,74.71,74.62,74.65,38208.0,72.6049,72.6438,72.5563,72.5855,38208.0
2024-09-24 12:25:00,74.63,74.65,74.57,74.63,55488.0,72.566,72.5855,72.5077,72.566,55488.0
2024-09-24 12:30:00,74.63,74.64,74.53,74.53,15420.0,72.566,72.5758,72.4688,72.4688,15420.0
2024-09-24 12:35:00,74.53,74.65,74.53,74.6,45664.0,72.4688,72.5855,72.4688,72.5369,45664.0
2024-09-24 12:40:00,74.6,74.69,74.6,74.62,230950.0,72.5369,72.6244,72.5369,72.5563,230950.0
2024-09-24 12:45:00,74.62,74.68,74.59,74.65,13409.0,72.5563,72.6146,72.5271,72.5855,13409.0
2024-09-24 12:50:00,74.65,74.67,74.63,74.67,12210.0,72.5855,72.6049,72.566,72.6049,12210.0
2024-09-24 12:55:00,74.67,74.67,74.41,74.42,57300.0,72.6049,72.6049,72.3521,72.3618,57300.0
2024-09-24 13:00:00,74.42,74.42,74.25,74.31,20163.0,72.3618,72.3618,72.1965,72.2549,20163.0
2024-09-24 13:05:00,74.31,74.38,74.31,74.36,18575.0,72.2549,72.3229,72.2549,72.3035,18575.0
2024-09-24 13:10:00,74.35,74.39,74.33,74.36,12425.0,72.2938,72.3327,72.2743,72.3035,12425.0
2024-09-24 13:15:00,74.36,74.37,74.32,74.34,6392.0,72.3035,72.3132,72.2646,72.2841,6392.0
2024-09-24 13:20:00,74.34,74.35,74.32,74.35,15209.0,72.2841,72.2938,72.2646,72.2938,15209.0
2024-09-24 13:25:00,74.36,74.41,74.33,74.34,18623.0,72.3035,72.3521,72.2743,72.2841,18623.0
2024-09-24 13:30:00,74.35,74.47,74.34,74.37,72467.0,72.2938,72.4105,72.2841,72.3132,72467.0
2024-09-24 13:35:00,74.38,74.43,74.34,74.42,14867.0,72.3229,72.3716,72.2841,72.3618,14867.0
2024-09-24 13:40:00,74.42,74.46,74.39,74.42,13493.0,72.3618,72.4007,72.3327,72.3618,13493.0
2024-09-24 13:45:00,74.42,74.45,74.39,74.4,8667.0,72.3618,72.391,72.3327,72.3424,8667.0
2024-09-24 13:50:00,74.4,74.41,74.34,74.37,8799.0,72.3424,72.3521,72.2841,72.3132,8799.0
2024-09-24 13:55:00,74.37,74.38,74.34,74.37,12953.0,72.3132,72.3229,72.2841,72.3132,12953.0
2024-09-24 14:00:00,74.37,74.37,74.22,74.23,23023.0,72.3132,72.3132,72.1674,72.1771,23023.0
2024-09-24 14:05:00,74.22,74.36,74.21,74.31,99354.0,72.1674,72.3035,72.1576,72.2549,99354.0
2024-09-24 14:10:00,74.31,74.36,74.29,74.32,23941.0,72.2549,72.3035,72.2354,72.2646,23941.0
2024-09-24 14:15:00,74.33,74.41,74.3,74.41,42976.0,72.2743,72.3521,72.2452,72.3521,42976.0
2024-09-24 14:20:00,74.41,74.42,74.39,74.4,65122.0,72.3521,72.3618,72.3327,72.3424,65122.0
2024-09-24 14:25:00,74.4,74.51,74.36,74.5,39003.0,72.3424,72.4494,72.3035,72.4396,39003.0
2024-09-24 14:30:00,74.5,74.51,74.37,74.38,17913.0,72.4396,72.4494,72.3132,72.3229,17913.0
2024-09-24 14:35:00,74.36,74.38,74.31,74.31,14884.0,72.3035,72.3229,72.2549,72.2549,14884.0
2024-09-24 14:40:00,74.32,74.35,74.3,74.34,10075.0,72.2646,72.2938,72.2452,72.2841,10075.0
2024-09-24 14:45:00,74.34,74.39,74.34,74.37,19612.0,72.2841,72.3327,72.2841,72.3132,19612.0
2024-09-24 14:50:00,74.35,74.37,74.33,74.35,10890.0,72.2938,72.3132,72.2743,72.2938,10890.0
2024-09-24 14:55:00,74.36,74.36,74.28,74.29,18901.0,72.3035,72.3035,72.2257,72.2354,18901.0
2024-09-24 15:00:00,74.29,74.32,74.28,74.31,13238.0,72.2354,72.2646,72.2257,72.2549,13238.0
2024-09-24 15:05:00,74.31,74.31,74.25,74.26,15729.0,72.2549,72.2549,72.1965,72.2063,15729.0
2024-09-24 15:10:00,74.27,74.3,74.26,74.28,12177.0,72.216,72.2452,72.2063,72.2257,12177.0
2024-09-24 15:15:00,74.27,74.31,74.27,74.3,11739.0,72.216,72.2549,72.216,72.2452,11739.0
2024-09-24 15:20:00,74.29,74.35,74.26,74.33,15302.0,72.2354,72.2938,72.2063,72.2743,15302.0
2024-09-24 15:25:00,74.34,74.34,74.3,74.3,9486.0,72.2841,72.2841,72.2452,72.2452,9486.0
2024-09-24 15:30:00,74.3,74.34,74.28,74.34,35458.0,72.2452,72.2841,72.2257,72.2841,35458.0
2024-09-24 15:35:00,74.34,74.37,74.23,74.23,39613.0,72.2841,72.3132,72.1771,72.1771,39613.0
2024-09-24 15:40:00,74.24,74.28,74.22,74.23,27231.0,72.1868,72.2257,72.1674,72.1771,27231.0
2024-09-24 15:45:00,74.24,74.28,74.22,74.23,38751.0,72.1868,72.2257,72.1674,72.1771,38751.0
2024-09-24 15:50:00,74.23,74.28,74.04,74.08,221060.0,72.1771,72.2257,71.9923,72.0312,221060.0
2024-09-24 15:55:00,74.23,74.28,74.08,74.17,971572.0,72.1771,72.2257,72.0312,72.1188,971572.0
2024-09-25 09:30:00,74.47,74.62,74.26,74.32,122724.0,72.4105,72.5563,72.2063,72.2646,122724.0
2024-09-25 09:35:00,74.3,74.38,74.21,74.28,18057.0,72.2452,72.3229,72.1576,72.2257,18057.0
2024-09-25 09:40:00,74.28,74.36,74.26,74.34,21976.0,72.2257,72.3035,72.2063,72.2841,21976.0
2024-09-25 09:45:00,74.33,74.37,74.16,74.19,18069.0,72.2743,72.3132,72.109,72.1382,18069.0
2024-09-25 09:50:00,74.22,74.22,74.06,74.06,25793.0,72.1674,72.1674,72.0118,72.0118,25793.0
2024-09-25 09:55:00,74.07,74.07,73.99,74.03,18659.0,72.0215,72.0215,71.9437,71.9826,18659.0
2024-09-25 10:00:00,74.01,74.03,73.88,73.88,28927.0,71.9632,71.9826,71.8368,71.8368,28927.0
2024-09-25 10:05:00,73.91,73.97,73.89,73.95,23799.0,71.8659,71.9243,71.8465,71.9048,23799.0
2024-09-25 10:10:00,73.95,74.14,73.95,74.14,47484.0,71.9048,72.0896,71.9048,72.0896,47484.0
2024-09-25 10:15:00,74.14,74.15,74.07,74.08,15975.0,72.0896,72.0993,72.0215,72.0312,15975.0
2024-09-25 10:20:00,74.07,74.07,74.02,74.03,27050.0,72.0215,72.0215,71.9729,71.9826,27050.0
2024-09-25 10:25:00,74.04,74.22,74.04,74.2,16688.0,71.9923,72.1674,71.9923,72.1479,16688.0
2024-09-25 10:30:00,74.2,74.21,74.05,74.05,19684.0,72.1479,72.1576,72.0021,72.0021,19684.0
2024-09-25 10:35:00,74.06,74.08,73.94,74.01,20909.0,72.0118,72.0312,71.8951,71.9632,20909.0
2024-09-25 10:40:00,74.0,74.07,73.98,74.06,17571.0,71.9535,72.0215,71.934,72.0118,17571.0
2024-09-25 10:45:00,74.08,74.18,74.07,74.17,20868.0,72.0312,72.1285,72.0215,72.1188,20868.0
2024-09-25 10:50:00,74.16,74.28,74.14,74.26,16204.0,72.109,72.2257,72.0896,72.2063,16204.0
2024-09-25 10:55:00,74.26,74.27,74.2,74.22,11229.0,72.2063,72.216,72.1479,72.1674,11229.0
2024-09-25 11:00:00,74.22,74.35,74.2,74.33,27498.0,72.1674,72.2938,72.1479,72.2743,27498.0
2024-09-25 11:05:00,74.33,74.33,74.2,74.27,45657.0,72.2743,72.2743,72.1479,72.216,45657.0
2024-09-25 11:10:00,74.27,74.35,74.27,74.29,20139.0,72.216,72.2938,72.216,72.2354,20139.0
2024-09-25 11:15:00,74.3,74.34,74.28,74.32,30158.0,72.2452,72.2841,72.2257,72.2646,30158.0
2024-09-25 11:20:00,74.31,74.34,74.29,74.31,22542.0,72.2549,72.2841,72.2354,72.2549,22542.0
2024-09-25 11:25:00,74.31,74.37,74.29,74.36,127248.0,72.2549,72.3132,72.2354,72.3035,127248.0
2024-09-25 11:30:00,74.36,74.46,74.32,74.32,33352.0,72.3035,72.4007,72.2646,72.2646,33352.0
2024-09-25 11:35:00,74.32,74.33,74.26,74.28,54669.0,72.2646,72.2743,72.2063,72.2257,54669.0
2024-09-25 11:40:00,74.28,74.31,74.23,74.25,9634.0,72.2257,72.2549,72.1771,72.1965,9634.0
2024-09-25 11:45:00,74.25,74.31,74.25,74.3,8602.0,72.1965,72.2549,72.1965,72.2452,8602.0
2024-09-25 11:50:00,74.28,74.32,74.25,74.32,5368.0,72.2257,72.2646,72.1965,72.2646,5368.0
2024-09-25 11:55:00,74.32,74.32,74.28,74.28,18308.0,72.2646,72.2646,72.2257,72.2257,18308.0
2024-09-25 12:00:00,74.29,74.29,74.23,74.24,7841.0,72.2354,72.2354,72.1771,72.1868,7841.0
2024-09-25 12:05:00,74.25,74.26,74.2,74.22,9749.0,72.1965,72.2063,72.1479,72.1674,9749.0
2024-09-25 12:10:00,74.21,74.28,74.21,74.28,6336.0,72.1576,72.2257,72.1576,72.2257,6336.0
2024-09-25 12:15:00,74.26,74.26,74.22,74.23,8746.0,72.2063,72.2063,72.1674,72.1771,8746.0
2024-09-25 12:20:00,74.23,74.24,74.18,74.24,4997.0,72.1771,72.1868,72.1285,72.1868,4997.0
2024-09-25 12:25:00,74.23,74.25,74.22,74.25,7732.0,72.1771,72.1965,72.1674,72.1965,7732.0
2024-09-25 12:30:00,74.25,74.28,74.22,74.23,13332.0,72.1965,72.2257,72.1674,72.1771,13332.0
2024-09-25 12:35:00,74.24,74.24,74.17,74.2,9632.0,72.1868,72.1868,72.1188,72.1479,9632.0
2024-09-25 12:40:00,74.19,74.19,74.15,74.16,9927.0,72.1382,72.1382,72.0993,72.109,9927.0
2024-09-25 12:45:00,74.16,74.18,74.14,74.17,5633.0,72.109,72.1285,72.0896,72.1188,5633.0
2024-09-25 12:50:00,74.17,74.2,74.15,74.19,10954.0,72.1188,72.1479,72.0993,72.1382,10954.0
2024-09-25 12:55:00,74.19,74.19,74.13,74.14,5992.0,72.1382,72.1382,72.0799,72.0896,5992.0
2024-09-25 13:00:00,74.15,74.15,74.07,74.08,30198.0,72.0993,72.0993,72.0215,72.0312,30198.0
2024-09-25 13:05:00,74.08,74.11,74.06,74.08,15500.0,72.0312,72.0604,72.0118,72.0312,15500.0
2024-09-25 13:10:00,74.09,74.11,74.06,74.06,9910.0,72.041,72.0604,72.0118,72.0118,9910.0
2024-09-25 13:15:00,74.06,74.08,74.03,74.03,12343.0,72.0118,72.0312,71.9826,71.9826,12343.0
2024-09-25 13:20:00,74.03,74.06,74.02,74.03,7615.0,71.9826,72.0118,71.9729,71.9826,7615.0
2024-09-25 13:25:00,74.02,74.04,73.99,74.02,13853.0,71.9729,71.9923,71.9437,71.9729,13853.0
2024-09-25 13:30:00,74.02,74.03,74.0,74.03,6838.0,71.9729,71.9826,71.9535,71.9826,6838.0
2024-09-25 13:35:00,74.01,74.13,74.0,74.12,17486.0,71.9632,72.0799,71.9535,72.0701,17486.0
2024-09-25 13:40:00,74.11,74.11,74.05,74.08,9707.0,72.0604,72.0604,72.0021,72.0312,9707.0
2024-09-25 13:45:00,74.09,74.16,74.08,74.15,12816.0,72.041,72.109,72.0312,72.0993,12816.0
2024-09-25 13:50:00,74.16,74.2,74.15,74.17,9979.0,72.109,72.1479,72.0993,72.1188,9979.0
2024-09-25 13:55:00,74.18,74.2,74.13,74.14,15382.0,72.1285,72.1479,72.0799,72.0896,15382.0
2024-09-25 14:00:00,74.16,74.17,74.1,74.1,12633.0,72.109,72.1188,72.0507,72.0507,12633.0
2024-09-25 14:05:00,74.09,74.11,74.07,74.09,13860.0,72.041,72.0604,72.0215,72.041,13860.0
2024-09-25 14:10:00,74.09,74.1,74.04,74.05,4661.0,72.041,72.0507,71.9923,72.0021,4661.0
2024-09-25 14:15:00,74.04,74.1,74.03,74.1,10954.0,71.9923,72.0507,71.9826,72.0507,10954.0
2024-09-25 14:20:00,74.08,74.11,74.07,74.07,11033.0,72.0312,72.0604,72.0215,72.0215,11033.0
2024-09-25 14:25:00,74.08,74.09,74.06,74.09,14709.0,72.0312,72.041,72.0118,72.041,14709.0
2024-09-25 14:30:00,74.09,74.09,74.05,74.07,16313.0,72.041,72.041,72.0021,72.0215,16313.0
2024-09-25 14:35:00,74.09,74.13,74.08,74.12,12287.0,72.041,72.0799,72.0312,72.0701,12287.0
2024-09-25 14:40:00,74.12,74.16,74.12,74.14,12162.0,72.0701,72.109,72.0701,72.0896,12162.0
2024-09-25 14:45:00,74.14,74.17,74.13,74.16,24786.0,72.0896,72.1188,72.0799,72.109,24786.0
2024-09-25 14:50:00,74.16,74.18,74.13,74.16,31082.0,72.109,72.1285,72.0799,72.109,31082.0
2024-09-25 14:55:00,74.16,74.19,74.12,74.13,36212.0,72.109,72.1382,72.0701,72.0799,36212.0
2024-09-25 15:00:00,74.11,74.14,74.07,74.14,25866.0,72.0604,72.0896,72.0215,72.0896,25866.0
2024-09-25 15:05:00,74.14,74.2,74.13,74.18,32009.0,72.0896,72.1479,72.0799,72.1285,32009.0
2024-09-25 15:10:00,74.17,74.23,74.17,74.2,19209.0,72.1188,72.1771,72.1188,72.1479,19209.0
2024-09-25 15:15:00,74.2,74.25,74.19,74.23,33009.0,72.1479,72.1965,72.1382,72.1771,33009.0
2024-09-25 15:20:00,74.23,74.28,74.23,74.26,22835.0,72.1771,72.2257,72.1771,72.2063,22835.0
2024-09-25 15:25:00,74.25,74.25,74.2,74.23,21716.0,72.1965,72.1965,72.1479,72.1771,21716.0
2024-09-25 15:30:00,74.22,74.22,74.15,74.2,36676.0,72.1674,72.1674,72.0993,72.1479,36676.0
2024-09-25 15:35:00,74.2,74.2,74.13,74.14,26857.0,72.1479,72.1479,72.0799,72.0896,26857.0
2024-09-25 15:40:00,74.14,74.14,74.1,74.14,24885.0,72.0896,72.0896,72.0507,72.0896,24885.0
2024-09-25 15:45:00,74.15,74.23,74.14,74.23,25539.0,72.0993,72.1771,72.0896,72.1771,25539.0
2024-09-25 15:50:00,74.23,74.24,74.09,74.1,141508.0,72.1771,72.1868,72.041,72.0507,141508.0
2024-09-25 15:55:00,74.1,74.15,73.99,74.05,373225.0,72.0507,72.0993,71.9437,72.0021,373225.0
2024-09-26 09:30:00,74.12,74.52,74.04,74.32,150970.0,72.0701,72.4591,71.9923,72.2646,150970.0
2024-09-26 09:35:00,74.32,74.43,74.18,74.2,42548.0,72.2646,72.3716,72.1285,72.1479,42548.0
2024-09-26 09:40:00,74.2,74.26,74.13,74.19,40340.0,72.1479,72.2063,72.0799,72.1382,40340.0
2024-09-26 09:45:00,74.19,74.34,74.14,74.33,58416.0,72.1382,72.2841,72.0896,72.2743,58416.0
2024-09-26 09:50:00,74.33,74.39,74.27,74.36,49359.0,72.2743,72.3327,72.216,72.3035,49359.0
2024-09-26 09:55:00,74.37,74.41,74.23,74.26,21242.0,72.3132,72.3521,72.1771,72.2063,21242.0
2024-09-26 10:00:00,74.25,74.33,74.22,74.29,32430.0,72.1965,72.2743,72.1674,72.2354,32430.0
2024-09-26 10:05:00,74.29,74.29,74.16,74.2,24132.0,72.2354,72.2354,72.109,72.1479,24132.0
2024-09-26 10:10:00,74.2,74.33,74.19,74.3,40115.0,72.1479,72.2743,72.1382,72.2452,40115.0
2024-09-26 10:15:00,74.29,74.41,74.27,74.31,39143.0,72.2354,72.3521,72.216,72.2549,39143.0
2024-09-26 10:20:00,74.29,74.32,74.25,74.26,25327.0,72.2354,72.2646,72.1965,72.2063,25327.0
2024-09-26 10:25:00,74.25,74.26,74.19,74.24,19227.0,72.1965,72.2063,72.1382,72.1868,19227.0
2024-09-26 10:30:00,74.23,74.42,74.19,74.29,110811.0,72.1771,72.3618,72.1382,72.2354,110811.0
2024-09-26 10:35:00,74.28,74.47,74.28,74.45,34188.0,72.2257,72.4105,72.2257,72.391,34188.0
2024-09-26 10:40:00,74.45,74.49,74.41,74.42,22350.0,72.391,72.4299,72.3521,72.3618,22350.0
2024-09-26 10:45:00,74.4,74.5,74.37,74.46,37275.0,72.3424,72.4396,72.3132,72.4007,37275.0
2024-09-26 10:50:00,74.44,74.56,74.43,74.52,45786.0,72.3813,72.498,72.3716,72.4591,45786.0
2024-09-26 10:55:00,74.52,74.65,74.52,74.57,62076.0,72.4591,72.5855,72.4591,72.5077,62076.0
2024-09-26 11:00:00,74.56,74.63,74.5,74.52,29757.0,72.498,72.566,72.4396,72.4591,29757.0
2024-09-26 11:05:00,74.5,74.51,74.36,74.37,26200.0,72.4396,72.4494,72.3035,72.3132,26200.0
2024-09-26 11:10:00,74.37,74.4,74.33,74.34,16480.0,72.3132,72.3424,72.2743,72.2841,16480.0
2024-09-26 11:15:00,74.32,74.34,74.23,74.31,28085.0,72.2646,72.2841,72.1771,72.2549,28085.0
2024-09-26 11:20:00,74.3,74.31,74.21,74.28,17551.0,72.2452,72.2549,72.1576,72.2257,17551.0
2024-09-26 11:25:00,74.27,74.27,74.18,74.19,17954.0,72.216,72.216,72.1285,72.1382,17954.0
2024-09-26 11:30:00,74.19,74.21,74.14,74.16,9934.0,72.1382,72.1576,72.0896,72.109,9934.0
2024-09-26 11:35:00,74.15,74.15,74.06,74.14,10070.0,72.0993,72.0993,72.0118,72.0896,10070.0
2024-09-26 11:40:00,74.14,74.14,74.03,74.05,16555.0,72.0896,72.0896,71.9826,72.0021,16555.0
2024-09-26 11:45:00,74.06,74.16,74.05,74.16,57844.0,72.0118,72.109,72.0021,72.109,57844.0
2024-09-26 11:50:00,74.15,74.2,74.12,74.18,22155.0,72.0993,72.1479,72.0701,72.1285,22155.0
2024-09-26 11:55:00,74.19,74.23,74.15,74.15,22174.0,72.1382,72.1771,72.0993,72.0993,22174.0
2024-09-26 12:00:00,74.15,74.19,74.14,74.18,21259.0,72.0993,72.1382,72.0896,72.1285,21259.0
2024-09-26 12:05:00,74.18,74.2,74.11,74.19,14588.0,72.1285,72.1479,72.0604,72.1382,14588.0
2024-09-26 12:10:00,74.19,74.25,74.18,74.23,9269.0,72.1382,72.1965,72.1285,72.1771,9269.0
2024-09-26 12:15:00,74.19,74.28,74.17,74.28,8607.0,72.1382,72.2257,72.1188,72.2257,8607.0
2024-09-26 12:20:00,74.29,74.29,74.25,74.25,15389.0,72.2354,72.2354,72.1965,72.1965,15389.0
2024-09-26 12:25:00,74.25,74.25,74.21,74.22,9842.0,72.1965,72.1965,72.1576,72.1674,9842.0
2024-09-26 12:30:00,74.21,74.22,74.19,74.22,6332.0,72.1576,72.1674,72.1382,72.1674,6332.0
2024-09-26 12:35:00,74.22,74.25,74.2,74.23,20653.0,72.1674,72.1965,72.1479,72.1771,20653.0
2024-09-26 12:40:00,74.23,74.29,74.22,74.28,13733.0,72.1771,72.2354,72.1674,72.2257,13733.0
2024-09-26 12:45:00,74.28,74.31,74.26,74.31,12774.0,72.2257,72.2549,72.2063,72.2549,12774.0
2024-09-26 12:50:00,74.31,74.33,74.29,74.31,6746.0,72.2549,72.2743,72.2354,72.2549,6746.0
2024-09-26 12:55:00,74.31,74.38,74.29,74.35,6540.0,72.2549,72.3229,72.2354,72.2938,6540.0
2024-09-26 13:00:00,74.36,74.37,74.34,74.35,10896.0,72.3035,72.3132,72.2841,72.2938,10896.0
2024-09-26 13:05:00,74.36,74.38,74.34,74.36,7933.0,72.3035,72.3229,72.2841,72.3035,7933.0
2024-09-26 13:10:00,74.36,74.41,74.35,74.41,22125.0,72.3035,72.3521,72.2938,72.3521,22125.0
2024-09-26 13:15:00,74.41,74.49,74.39,74.47,18070.0,72.3521,72.4299,72.3327,72.4105,18070.0
2024-09-26 13:20:00,74.49,74.5,74.45,74.48,18076.0,72.4299,72.4396,72.391,72.4202,18076.0
2024-09-26 13:25:00,74.48,74.55,74.47,74.53,21661.0,72.4202,72.4882,72.4105,72.4688,21661.0
2024-09-26 13:30:00,74.54,74.57,74.53,74.55,23319.0,72.4785,72.5077,72.4688,72.4882,23319.0
2024-09-26 13:35:00,74.54,74.55,74.36,74.36,48212.0,72.4785,72.4882,72.3035,72.3035,48212.0
2024-09-26 13:40:00,74.35,74.42,74.35,74.41,45495.0,72.2938,72.3618,72.2938,72.3521,45495.0
2024-09-26 13:45:00,74.41,74.43,74.36,74.4,50192.0,72.3521,72.3716,72.3035,72.3424,50192.0
2024-09-26 13:50:00,74.39,74.4,74.24,74.24,60553.0,72.3327,72.3424,72.1868,72.1868,60553.0
2024-09-26 13:55:00,74.24,74.24,74.19,74.23,12965.0,72.1868,72.1868,72.1382,72.1771,12965.0
2024-09-26 14:00:00,74.24,74.25,74.2,74.21,10993.0,72.1868,72.1965,72.1479,72.1576,10993.0
2024-09-26 14:05:00,74.21,74.3,74.2,74.3,22036.0,72.1576,72.2452,72.1479,72.2452,22036.0
2024-09-26 14:10:00,74.3,74.31,74.26,74.3,6465.0,72.2452,72.2549,72.2063,72.2452,6465.0
2024-09-26 14:15:00,74.3,74.35,74.29,74.33,11716.0,72.2452,72.2938,72.2354,72.2743,11716.0
2024-09-26 14:20:00,74.33,74.34,74.26,74.26,10795.0,72.2743,72.2841,72.2063,72.2063,10795.0
2024-09-26 14:25:00,74.26,74.28,74.24,74.24,9311.0,72.2063,72.2257,72.1868,72.1868,9311.0
2024-09-26 14:30:00,74.23,74.25,74.18,74.25,9391.0,72.1771,72.1965,72.1285,72.1965,9391.0
2024-09-26 14:35:00,74.26,74.26,74.22,74.23,11246.0,72.2063,72.2063,72.1674,72.1771,11246.0
2024-09-26 14:40:00,74.23,74.24,74.18,74.21,11457.0,72.1771,72.1868,72.1285,72.1576,11457.0
2024-09-26 14:45:00,74.2,74.21,74.19,74.21,8781.0,72.1479,72.1576,72.1382,72.1576,8781.0
2024-09-26 14:50:00,74.21,74.21,74.17,74.19,11261.0,72.1576,72.1576,72.1188,72.1382,11261.0
2024-09-26 14:55:00,74.19,74.25,74.18,74.23,17977.0,72.1382,72.1965,72.1285,72.1771,17977.0
2024-09-26 15:00:00,74.24,74.29,74.22,74.26,15829.0,72.1868,72.2354,72.1674,72.2063,15829.0
2024-09-26 15:05:00,74.26,74.29,74.25,74.25,15717.0,72.2063,72.2354,72.1965,72.1965,15717.0
2024-09-26 15:10:00,74.25,74.27,74.21,74.23,19654.0,72.1965,72.216,72.1576,72.1771,19654.0
2024-09-26 15:15:00,74.23,74.23,74.21,74.22,15420.0,72.1771,72.1771,72.1576,72.1674,15420.0
2024-09-26 15:20:00,74.22,74.23,74.16,74.2,20150.0,72.1674,72.1771,72.109,72.1479,20150.0
2024-09-26 15:25:00,74.19,74.23,74.16,74.22,21336.0,72.1382,72.1771,72.109,72.1674,21336.0
2024-09-26 15:30:00,74.21,74.22,74.12,74.14,13000.0,72.1576,72.1674,72.0701,72.0896,13000.0
2024-09-26 15:35:00,74.14,74.18,74.11,74.15,17275.0,72.0896,72.1285,72.0604,72.0993,17275.0
2024-09-26 15:40:00,74.15,74.24,74.15,74.23,20369.0,72.0993,72.1868,72.0993,72.1771,20369.0
2024-09-26 15:45:00,74.24,74.27,74.22,74.27,29612.0,72.1868,72.216,72.1674,72.216,29612.0
2024-09-26 15:50:00,74.27,74.34,74.2,74.34,71054.0,72.216,72.2841,72.1479,72.2841,71054.0
2024-09-26 15:55:00,74.34,74.4,74.29,74.32,272082.0,72.2841,72.3424,72.2354,72.2646,272082.0
2024-09-27 09:30:00,74.99,74.99,74.53,74.65,130402.0,72.9161,72.9161,72.4688,72.5855,130402.0
2024-09-27 09:35:00,74.69,74.83,74.63,74.76,6301.0,72.6244,72.7605,72.566,72.6924,6301.0
2024-09-27 09:40:00,74.77,74.83,74.68,74.78,26621.0,72.7022,72.7605,72.6146,72.7119,26621.0
2024-09-27 09:45:00,74.81,74.81,74.69,74.69,13927.0,72.7411,72.7411,72.6244,72.6244,13927.0
2024-09-27 09:50:00,74.71,74.78,74.64,74.77,8677.0,72.6438,72.7119,72.5758,72.7022,8677.0
2024-09-27 09:55:00,74.77,74.89,74.72,74.77,16239.0,72.7022,72.8188,72.6535,72.7022,16239.0
2024-09-27 10:00:00,74.8,74.87,74.76,74.84,16940.0,72.7313,72.7994,72.6924,72.7702,16940.0
2024-09-27 10:05:00,74.85,74.88,74.82,74.82,18161.0,72.7799,72.8091,72.7508,72.7508,18161.0
2024-09-27 10:10:00,74.82,74.9,74.8,74.87,13297.0,72.7508,72.8286,72.7313,72.7994,13297.0
2024-09-27 10:15:00,74.87,74.96,74.86,74.9,10694.0,72.7994,72.8869,72.7897,72.8286,10694.0
2024-09-27 10:20:00,74.9,74.9,74.82,74.86,15220.0,72.8286,72.8286,72.7508,72.7897,15220.0
2024-09-27 10:25:00,74.87,74.89,74.8,74.86,32367.0,72.7994,72.8188,72.7313,72.7897,32367.0
2024-09-27 10:30:00,74.86,74.94,74.85,74.94,15912.0,72.7897,72.8675,72.7799,72.8675,15912.0
2024-09-27 10:35:00,74.97,74.98,74.85,74.87,14864.0,72.8966,72.9064,72.7799,72.7994,14864.0
2024-09-27 10:40:00,74.86,74.89,74.81,74.81,9620.0,72.7897,72.8188,72.7411,72.7411,9620.0
2024-09-27 10:45:00,74.8,74.88,74.79,74.88,15156.0,72.7313,72.8091,72.7216,72.8091,15156.0
2024-09-27 10:50:00,74.87,74.91,74.84,74.85,13221.0,72.7994,72.8383,72.7702,72.7799,13221.0
2024-09-27 10:55:00,74.89,74.91,74.86,74.88,12701.0,72.8188,72.8383,72.7897,72.8091,12701.0
2024-09-27 11:00:00,74.9,74.94,74.87,74.93,15936.0,72.8286,72.8675,72.7994,72.8577,15936.0
2024-09-27 11:05:00,74.92,75.01,74.92,75.01,9701.0,72.848,72.9355,72.848,72.9355,9701.0
2024-09-27 11:10:00,75.02,75.06,74.99,75.03,9914.0,72.9452,72.9841,72.9161,72.955,9914.0
2024-09-27 11:15:00,75.03,75.11,75.02,75.05,44550.0,72.955,73.0328,72.9452,72.9744,44550.0
2024-09-27 11:20:00,75.06,75.1,75.04,75.1,7598.0,72.9841,73.023,72.9647,73.023,7598.0
2024-09-27 11:25:00,75.11,75.11,74.99,74.99,7301.0,73.0328,73.0328,72.9161,72.9161,7301.0
2024-09-27 11:30:00,74.99,74.99,74.95,74.95,10043.0,72.9161,72.9161,72.8772,72.8772,10043.0
2024-09-27 11:35:00,74.95,74.97,74.92,74.95,25008.0,72.8772,72.8966,72.848,72.8772,25008.0
2024-09-27 11:40:00,74.97,74.99,74.84,74.89,7464.0,72.8966,72.9161,72.7702,72.8188,7464.0
2024-09-27 11:45:00,74.89,74.91,74.84,74.85,7186.0,72.8188,72.8383,72.7702,72.7799,7186.0
2024-09-27 11:50:00,74.85,74.89,74.83,74.87,6684.0,72.7799,72.8188,72.7605,72.7994,6684.0
2024-09-27 11:55:00,74.87,74.89,74.82,74.84,7676.0,72.7994,72.8188,72.7508,72.7702,7676.0
2024-09-27 12:00:00,74.83,74.85,74.77,74.79,9216.0,72.7605,72.7799,72.7022,72.7216,9216.0
2024-09-27 12:05:00,74.79,74.8,74.74,74.74,4242.0,72.7216,72.7313,72.673,72.673,4242.0
2024-09-27 12:10:00,74.75,74.83,74.74,74.77,15178.0,72.6827,72.7605,72.673,72.7022,15178.0
2024-09-27 12:15:00,74.77,74.79,74.72,74.73,12384.0,72.7022,72.7216,72.6535,72.6633,12384.0
2024-09-27 12:20:00,74.73,74.74,74.7,74.7,8762.0,72.6633,72.673,72.6341,72.6341,8762.0
2024-09-27 12:25:00,74.71,74.73,74.64,74.64,7160.0,72.6438,72.6633,72.5758,72.5758,7160.0
2024-09-27 12:30:00,74.64,74.65,74.56,74.57,4190.0,72.5758,72.5855,72.498,72.5077,4190.0
2024-09-27 12:35:00,74.58,74.62,74.56,74.62,39557.0,72.5174,72.5563,72.498,72.5563,39557.0
2024-09-27 12:40:00,74.59,74.63,74.54,74.55,17290.0,72.5271,72.566,72.4785,72.4882,17290.0
2024-09-27 12:45:00,74.54,74.56,74.52,74.53,24882.0,72.4785,72.498,72.4591,72.4688,24882.0
2024-09-27 12:50:00,74.53,74.53,74.49,74.5,9554.0,72.4688,72.4688,72.4299,72.4396,9554.0
2024-09-27 12:55:00,74.5,74.52,74.46,74.48,21139.0,72.4396,72.4591,72.4007,72.4202,21139.0
2024-09-27 13:00:00,74.49,74.5,74.46,74.48,20298.0,72.4299,72.4396,72.4007,72.4202,20298.0
2024-09-27 13:05:00,74.48,74.53,74.46,74.47,12487.0,72.4202,72.4688,72.4007,72.4105,12487.0
2024-09-27 13:10:00,74.48,74.51,74.46,74.49,11943.0,72.4202,72.4494,72.4007,72.4299,11943.0
2024-09-27 13:15:00,74.5,74.54,74.48,74.5,19190.0,72.4396,72.4785,72.4202,72.4396,19190.0
2024-09-27 13:20:00,74.49,74.51,74.48,74.51,8657.0,72.4299,72.4494,72.4202,72.4494,8657.0
2024-09-27 13:25:00,74.51,74.53,74.5,74.51,6867.0,72.4494,72.4688,72.4396,72.4494,6867.0
2024-09-27 13:30:00,74.53,74.54,74.46,74.47,14351.0,72.4688,72.4785,72.4007,72.4105,14351.0
2024-09-27 13:35:00,74.46,74.49,74.45,74.46,12889.0,72.4007,72.4299,72.391,72.4007,12889.0
2024-09-27 13:40:00,74.47,74.48,74.45,74.47,16842.0,72.4105,72.4202,72.391,72.4105,16842.0
2024-09-27 13:45:00,74.47,74.54,74.46,74.53,10620.0,72.4105,72.4785,72.4007,72.4688,10620.0
2024-09-27 13:50:00,74.53,74.55,74.44,74.48,17820.0,72.4688,72.4882,72.3813,72.4202,17820.0
2024-09-27 13:55:00,74.49,74.5,74.44,74.45,13738.0,72.4299,72.4396,72.3813,72.391,13738.0
2024-09-27 14:00:00,74.46,74.48,74.4,74.4,9107.0,72.4007,72.4202,72.3424,72.3424,9107.0
2024-09-27 14:05:00,74.41,74.42,74.37,74.4,16410.0,72.3521,72.3618,72.3132,72.3424,16410.0
2024-09-27 14:10:00,74.41,74.42,74.35,74.35,13578.0,72.3521,72.3618,72.2938,72.2938,13578.0
2024-09-27 14:15:00,74.36,74.38,74.34,74.34,22349.0,72.3035,72.3229,72.2841,72.2841,22349.0
2024-09-27 14:20:00,74.35,74.38,74.31,74.32,15716.0,72.2938,72.3229,72.2549,72.2646,15716.0
2024-09-27 14:25:00,74.31,74.38,74.31,74.37,29646.0,72.2549,72.3229,72.2549,72.3132,29646.0
2024-09-27 14:30:00,74.38,74.38,74.21,74.22,52673.0,72.3229,72.3229,72.1576,72.1674,52673.0
2024-09-27 14:35:00,74.22,74.25,74.2,74.25,40340.0,72.1674,72.1965,72.1479,72.1965,40340.0
2024-09-27 14:40:00,74.26,74.31,74.26,74.28,34777.0,72.2063,72.2549,72.2063,72.2257,34777.0
2024-09-27 14:45:00,74.28,74.31,74.26,74.29,26275.0,72.2257,72.2549,72.2063,72.2354,26275.0
2024-09-27 14:50:00,74.28,74.31,74.23,74.28,18510.0,72.2257,72.2549,72.1771,72.2257,18510.0
2024-09-27 14:55:00,74.28,74.38,74.28,74.36,24036.0,72.2257,72.3229,72.2257,72.3035,24036.0
2024-09-27 15:00:00,74.36,74.38,74.32,74.38,37665.0,72.3035,72.3229,72.2646,72.3229,37665.0
2024-09-27 15:05:00,74.38,74.46,74.37,74.41,18758.0,72.3229,72.4007,72.3132,72.3521,18758.0
2024-09-27 15:10:00,74.42,74.44,74.4,74.44,14217.0,72.3618,72.3813,72.3424,72.3813,14217.0
2024-09-27 15:15:00,74.44,74.48,74.43,74.44,29833.0,72.3813,72.4202,72.3716,72.3813,29833.0
2024-09-27 15:20:00,74.44,74.45,74.4,74.41,22612.0,72.3813,72.391,72.3424,72.3521,22612.0
2024-09-27 15:25:00,74.41,74.41,74.36,74.39,37029.0,72.3521,72.3521,72.3035,72.3327,37029.0
2024-09-27 15:30:00,74.39,74.42,74.36,74.38,49937.0,72.3327,72.3618,72.3035,72.3229,49937.0
2024-09-27 15:35:00,74.39,74.43,74.36,74.39,47581.0,72.3327,72.3716,72.3035,72.3327,47581.0
2024-09-27 15:40:00,74.39,74.4,74.29,74.31,43326.0,72.3327,72.3424,72.2354,72.2549,43326.0
2024-09-27 15:45:00,74.31,74.31,74.24,74.25,154902.0,72.2549,72.2549,72.1868,72.1965,154902.0
2024-09-27 15:50:00,74.24,74.35,74.18,74.2,144067.0,72.1868,72.2938,72.1285,72.1479,144067.0
2024-09-27 15:55:00,74.2,74.29,74.11,74.2,692590.0,72.1479,72.2354,72.0604,72.1479,692590.0
2024-09-30 09:30:00,74.04,74.36,73.99,74.13,98671.0,72.4516,72.7648,72.4027,72.5397,98671.0
2024-09-30 09:35:00,74.2,74.22,73.88,73.9,31669.0,72.6082,72.6278,72.2951,72.3146,31669.0
2024-09-30 09:40:00,73.9,73.96,73.85,73.87,19318.0,72.3146,72.3734,72.2657,72.2853,19318.0
2024-09-30 09:45:00,73.86,73.86,73.55,73.56,28150.0,72.2755,72.2755,71.9722,71.9819,28150.0
2024-09-30 09:50:00,73.55,73.72,73.55,73.72,16864.0,71.9722,72.1385,71.9722,72.1385,16864.0
2024-09-30 09:55:00,73.72,73.76,73.6,73.75,20740.0,72.1385,72.1777,72.0211,72.1679,20740.0
2024-09-30 10:00:00,73.75,73.76,73.64,73.68,36835.0,72.1679,72.1777,72.0602,72.0994,36835.0
2024-09-30 10:05:00,73.68,73.75,73.63,73.71,25598.0,72.0994,72.1679,72.0504,72.1287,25598.0
2024-09-30 10:10:00,73.69,73.71,73.57,73.62,56452.0,72.1092,72.1287,71.9917,72.0407,56452.0
2024-09-30 10:15:00,73.62,73.71,73.53,73.53,22186.0,72.0407,72.1287,71.9526,71.9526,22186.0
2024-09-30 10:20:00,73.53,73.55,73.46,73.52,29432.0,71.9526,71.9722,71.8841,71.9428,29432.0
2024-09-30 10:25:00,73.51,73.53,73.45,73.49,35145.0,71.933,71.9526,71.8743,71.9134,35145.0
2024-09-30 10:30:00,73.49,73.55,73.47,73.49,24699.0,71.9134,71.9722,71.8939,71.9134,24699.0
2024-09-30 10:35:00,73.5,73.63,73.47,73.59,15092.0,71.9232,72.0504,71.8939,72.0113,15092.0
2024-09-30 10:40:00,73.58,73.65,73.53,73.65,15300.0,72.0015,72.07,71.9526,72.07,15300.0
2024-09-30 10:45:00,73.65,73.72,73.63,73.68,14976.0,72.07,72.1385,72.0504,72.0994,14976.0
2024-09-30 10:50:00,73.69,73.69,73.58,73.59,29869.0,72.1092,72.1092,72.0015,72.0113,29869.0
2024-09-30 10:55:00,73.6,73.66,73.58,73.59,35599.0,72.0211,72.0798,72.0015,72.0113,35599.0
2024-09-30 11:00:00,73.61,73.64,73.57,73.58,19968.0,72.0309,72.0602,71.9917,72.0015,19968.0
2024-09-30 11:05:00,73.58,73.58,73.52,73.57,28605.0,72.0015,72.0015,71.9428,71.9917,28605.0
2024-09-30 11:10:00,73.57,73.59,73.52,73.53,21729.0,71.9917,72.0113,71.9428,71.9526,21729.0
2024-09-30 11:15:00,73.53,73.54,73.46,73.51,22853.0,71.9526,71.9624,71.8841,71.933,22853.0
2024-09-30 11:20:00,73.51,73.53,73.46,73.49,23723.0,71.933,71.9526,71.8841,71.9134,23723.0
2024-09-30 11:25:00,73.48,73.49,73.4,73.41,19332.0,71.9037,71.9134,71.8254,71.8352,19332.0
2024-09-30 11:30:00,73.41,73.49,73.4,73.47,18343.0,71.8352,71.9134,71.8254,71.8939,18343.0
2024-09-30 11:35:00,73.47,73.5,73.43,73.46,14958.0,71.8939,71.9232,71.8547,71.8841,14958.0
2024-09-30 11:40:00,73.45,73.51,73.44,73.49,28192.0,71.8743,71.933,71.8645,71.9134,28192.0
2024-09-30 11:45:00,73.5,73.54,73.48,73.52,33107.0,71.9232,71.9624,71.9037,71.9428,33107.0
2024-09-30 11:50:00,73.53,73.55,73.49,73.5,12371.0,71.9526,71.9722,71.9134,71.9232,12371.0
2024-09-30 11:55:00,73.51,73.51,73.48,73.48,11900.0,71.933,71.933,71.9037,71.9037,11900.0
2024-09-30 12:00:00,73.49,73.5,73.46,73.48,14447.0,71.9134,71.9232,71.8841,71.9037,14447.0
2024-09-30 12:05:00,73.49,73.56,73.48,73.51,12599.0,71.9134,71.9819,71.9037,71.933,12599.0
2024-09-30 12:10:00,73.5,73.53,73.44,73.49,13989.0,71.9232,71.9526,71.8645,71.9134,13989.0
2024-09-30 12:15:00,73.49,73.49,73.45,73.48,11535.0,71.9134,71.9134,71.8743,71.9037,11535.0
2024-09-30 12:20:00,73.48,73.5,73.44,73.46,12676.0,71.9037,71.9232,71.8645,71.8841,12676.0
2024-09-30 12:25:00,73.46,73.47,73.43,73.45,16304.0,71.8841,71.8939,71.8547,71.8743,16304.0
2024-09-30 12:30:00,73.45,73.47,73.38,73.41,12634.0,71.8743,71.8939,71.8058,71.8352,12634.0
2024-09-30 12:35:00,73.42,73.46,73.39,73.46,9985.0,71.8449,71.8841,71.8156,71.8841,9985.0
2024-09-30 12:40:00,73.45,73.46,73.42,73.43,7898.0,71.8743,71.8841,71.8449,71.8547,7898.0
2024-09-30 12:45:00,73.42,73.43,73.38,73.39,7315.0,71.8449,71.8547,71.8058,71.8156,7315.0
2024-09-30 12:50:00,73.38,73.39,73.34,73.38,27755.0,71.8058,71.8156,71.7667,71.8058,27755.0
2024-09-30 12:55:00,73.39,73.42,73.39,73.4,11169.0,71.8156,71.8449,71.8156,71.8254,11169.0
2024-09-30 13:00:00,73.4,73.4,73.33,73.35,14124.0,71.8254,71.8254,71.7569,71.7764,14124.0
2024-09-30 13:05:00,73.36,73.39,73.34,73.37,15711.0,71.7862,71.8156,71.7667,71.796,15711.0
2024-09-30 13:10:00,73.37,73.38,73.34,73.38,12543.0,71.796,71.8058,71.7667,71.8058,12543.0
2024-09-30 13:15:00,73.38,73.43,73.37,73.43,33859.0,71.8058,71.8547,71.796,71.8547,33859.0
2024-09-30 13:20:00,73.42,73.42,73.37,73.42,9536.0,71.8449,71.8449,71.796,71.8449,9536.0
2024-09-30 13:25:00,73.42,73.42,73.36,73.37,9296.0,71.8449,71.8449,71.7862,71.796,9296.0
2024-09-30 13:30:00,73.36,73.39,73.33,73.38,18537.0,71.7862,71.8156,71.7569,71.8058,18537.0
2024-09-30 13:35:00,73.39,73.4,73.33,73.34,18181.0,71.8156,71.8254,71.7569,71.7667,18181.0
2024-09-30 13:40:00,73.34,73.41,73.34,73.38,19080.0,71.7667,71.8352,71.7667,71.8058,19080.0
2024-09-30 13:45:00,73.38,73.38,73.34,73.38,20890.0,71.8058,71.8058,71.7667,71.8058,20890.0
2024-09-30 13:50:00,73.38,73.4,73.35,73.36,22836.0,71.8058,71.8254,71.7764,71.7862,22836.0
2024-09-30 13:55:00,73.36,73.39,73.31,73.34,25189.0,71.7862,71.8156,71.7373,71.7667,25189.0
2024-09-30 14:00:00,73.33,73.34,73.28,73.3,15731.0,71.7569,71.7667,71.708,71.7275,15731.0
2024-09-30 14:05:00,73.3,73.33,73.29,73.31,25057.0,71.7275,71.7569,71.7177,71.7373,25057.0
2024-09-30 14:10:00,73.31,73.37,73.3,73.34,29138.0,71.7373,71.796,71.7275,71.7667,29138.0
2024-09-30 14:15:00,73.34,73.35,73.29,73.3,43045.0,71.7667,71.7764,71.7177,71.7275,43045.0
2024-09-30 14:20:00,73.29,73.31,73.2,73.25,51679.0,71.7177,71.7373,71.6297,71.6786,51679.0
2024-09-30 14:25:00,73.25,73.31,73.19,73.31,27105.0,71.6786,71.7373,71.6199,71.7373,27105.0
2024-09-30 14:30:00,73.3,73.46,73.3,73.43,25401.0,71.7275,71.8841,71.7275,71.8547,25401.0
2024-09-30 14:35:00,73.43,73.49,73.41,73.42,14965.0,71.8547,71.9134,71.8352,71.8449,14965.0
2024-09-30 14:40:00,73.42,73.46,73.4,73.42,24709.0,71.8449,71.8841,71.8254,71.8449,24709.0
2024-09-30 14:45:00,73.42,73.44,73.4,73.41,15371.0,71.8449,71.8645,71.8254,71.8352,15371.0
2024-09-30 14:50:00,73.41,73.44,73.37,73.41,26634.0,71.8352,71.8645,71.796,71.8352,26634.0
2024-09-30 14:55:00,73.4,73.4,73.33,73.34,29807.0,71.8254,71.8254,71.7569,71.7667,29807.0
2024-09-30 15:00:00,73.33,73.33,73.25,73.3,26821.0,71.7569,71.7569,71.6786,71.7275,26821.0
2024-09-30 15:05:00,73.3,73.32,73.26,73.28,35131.0,71.7275,71.7471,71.6884,71.708,35131.0
2024-09-30 15:10:00,73.28,73.3,73.24,73.27,41193.0,71.708,71.7275,71.6688,71.6982,41193.0
2024-09-30 15:15:00,73.27,73.34,73.25,73.32,58377.0,71.6982,71.7667,71.6786,71.7471,58377.0
2024-09-30 15:20:00,73.31,73.36,73.31,73.34,54104.0,71.7373,71.7862,71.7373,71.7667,54104.0
2024-09-30 15:25:00,73.34,73.34,73.27,73.31,47452.0,71.7667,71.7667,71.6982,71.7373,47452.0
2024-09-30 15:30:00,73.3,73.34,73.27,73.31,51237.0,71.7275,71.7667,71.6982,71.7373,51237.0
2024-09-30 15:35:00,73.32,73.4,73.31,73.36,86684.0,71.7471,71.8254,71.7373,71.7862,86684.0
2024-09-30 15:40:00,73.35,73.39,73.33,73.36,80699.0,71.7764,71.8156,71.7569,71.7862,80699.0
2024-09-30 15:45:00,73.36,73.47,73.35,73.45,62070.0,71.7862,71.8939,71.7764,71.8743,62070.0
2024-09-30 15:50:00,73.45,73.69,73.44,73.65,229102.0,71.8743,72.1092,71.8645,72.07,229102.0
2024-09-30 15:55:00,73.65,73.77,73.62,73.67,668861.0,72.07,72.1874,72.0407,72.0896,668861.0
2024-10-01 09:30:00,73.66,73.75,73.11,73.15,89944.0,72.0798,72.1679,71.5416,71.5807,89944.0
2024-10-01 09:35:00,73.11,73.45,73.1,73.45,60220.0,71.5416,71.8743,71.5318,71.8743,60220.0
2024-10-01 09:40:00,73.42,73.48,73.13,73.19,20614.0,71.8449,71.9037,71.5612,71.6199,20614.0
2024-10-01 09:45:00,73.16,73.2,73.06,73.16,22258.0,71.5905,71.6297,71.4927,71.5905,22258.0
2024-10-01 09:50:00,73.14,73.27,73.13,73.23,24835.0,71.571,71.6982,71.5612,71.659,24835.0
2024-10-01 09:55:00,73.23,73.38,73.1,73.35,34772.0,71.659,71.8058,71.5318,71.7764,34772.0
2024-10-01 10:00:00,73.34,73.5,73.24,73.41,62194.0,71.7667,71.9232,71.6688,71.8352,62194.0
2024-10-01 10:05:00,73.4,73.49,73.36,73.48,36512.0,71.8254,71.9134,71.7862,71.9037,36512.0
2024-10-01 10:10:00,73.46,73.64,73.46,73.63,30714.0,71.8841,72.0602,71.8841,72.0504,30714.0
2024-10-01 10:15:00,73.62,73.72,73.59,73.61,31329.0,72.0407,72.1385,72.0113,72.0309,31329.0
2024-10-01 10:20:00,73.6,73.7,73.52,73.63,48132.0,72.0211,72.1189,71.9428,72.0504,48132.0
2024-10-01 10:25:00,73.63,73.71,73.52,73.71,31073.0,72.0504,72.1287,71.9428,72.1287,31073.0
2024-10-01 10:30:00,73.71,73.83,73.69,73.79,37077.0,72.1287,72.2462,72.1092,72.207,37077.0
2024-10-01 10:35:00,73.79,73.9,73.78,73.81,39150.0,72.207,72.3146,72.1972,72.2266,39150.0
2024-10-01 10:40:00,73.83,73.88,73.7,73.72,38501.0,72.2462,72.2951,72.1189,72.1385,38501.0
2024-10-01 10:45:00,73.71,73.71,73.6,73.62,24587.0,72.1287,72.1287,72.0211,72.0407,24587.0
2024-10-01 10:50:00,73.63,73.63,73.5,73.52,27169.0,72.0504,72.0504,71.9232,71.9428,27169.0
2024-10-01 10:55:00,73.51,73.53,73.42,73.52,36013.0,71.933,71.9526,71.8449,71.9428,36013.0
2024-10-01 11:00:00,73.49,73.53,73.45,73.51,105459.0,71.9134,71.9526,71.8743,71.933,105459.0
2024-10-01 11:05:00,73.51,73.58,73.49,73.49,19586.0,71.933,72.0015,71.9134,71.9134,19586.0
2024-10-01 11:10:00,73.5,73.51,73.36,73.37,20223.0,71.9232,71.933,71.7862,71.796,20223.0
2024-10-01 11:15:00,73.37,73.46,73.35,73.45,35136.0,71.796,71.8841,71.7764,71.8743,35136.0
2024-10-01 11:20:00,73.44,73.51,73.38,73.48,24897.0,71.8645,71.933,71.8058,71.9037,24897.0
2024-10-01 11:25:00,73.48,73.48,73.4,73.46,24904.0,71.9037,71.9037,71.8254,71.8841,24904.0
2024-10-01 11:30:00,73.48,73.52,73.4,73.41,21988.0,71.9037,71.9428,71.8254,71.8352,21988.0
2024-10-01 11:35:00,73.4,73.42,73.35,73.41,13423.0,71.8254,71.8449,71.7764,71.8352,13423.0
2024-10-01 11:40:00,73.41,73.43,73.31,73.33,18544.0,71.8352,71.8547,71.7373,71.7569,18544.0
2024-10-01 11:45:00,73.33,73.33,73.26,73.28,16461.0,71.7569,71.7569,71.6884,71.708,16461.0
2024-10-01 11:50:00,73.26,73.31,73.22,73.31,12211.0,71.6884,71.7373,71.6492,71.7373,12211.0
2024-10-01 11:55:00,73.3,73.35,73.29,73.31,8461.0,71.7275,71.7764,71.7177,71.7373,8461.0
2024-10-01 12:00:00,73.3,73.3,73.18,73.19,12804.0,71.7275,71.7275,71.6101,71.6199,12804.0
2024-10-01 12:05:00,73.19,73.22,73.13,73.14,15968.0,71.6199,71.6492,71.5612,71.571,15968.0
2024-10-01 12:10:00,73.15,73.17,73.03,73.03,16655.0,71.5807,71.6003,71.4633,71.4633,16655.0
2024-10-01 12:15:00,73.04,73.05,72.93,73.01,18315.0,71.4731,71.4829,71.3655,71.4437,18315.0
2024-10-01 12:20:00,73.01,73.06,73.0,73.01,11299.0,71.4437,71.4927,71.434,71.4437,11299.0
2024-10-01 12:25:00,73.01,73.03,72.97,73.03,17258.0,71.4437,71.4633,71.4046,71.4633,17258.0
2024-10-01 12:30:00,73.01,73.06,72.91,72.97,27301.0,71.4437,71.4927,71.3459,71.4046,27301.0
2024-10-01 12:35:00,72.97,73.02,72.96,72.97,14695.0,71.4046,71.4535,71.3948,71.4046,14695.0
2024-10-01 12:40:00,72.98,73.04,72.96,73.02,15318.0,71.4144,71.4731,71.3948,71.4535,15318.0
2024-10-01 12:45:00,73.02,73.03,72.96,73.0,13356.0,71.4535,71.4633,71.3948,71.434,13356.0
2024-10-01 12:50:00,73.01,73.19,73.01,73.15,26040.0,71.4437,71.6199,71.4437,71.5807,26040.0
2024-10-01 12:55:00,73.15,73.17,73.02,73.1,24353.0,71.5807,71.6003,71.4535,71.5318,24353.0
2024-10-01 13:00:00,73.09,73.11,73.04,73.09,15581.0,71.522,71.5416,71.4731,71.522,15581.0
2024-10-01 13:05:00,73.09,73.16,73.06,73.16,11454.0,71.522,71.5905,71.4927,71.5905,11454.0
2024-10-01 13:10:00,73.16,73.19,73.12,73.15,10394.0,71.5905,71.6199,71.5514,71.5807,10394.0
2024-10-01 13:15:00,73.13,73.18,73.12,73.18,9218.0,71.5612,71.6101,71.5514,71.6101,9218.0
2024-10-01 13:20:00,73.18,73.2,73.12,73.12,11839.0,71.6101,71.6297,71.5514,71.5514,11839.0
2024-10-01 13:25:00,73.13,73.13,73.07,73.09,16029.0,71.5612,71.5612,71.5025,71.522,16029.0
2024-10-01 13:30:00,73.09,73.16,73.06,73.08,36055.0,71.522,71.5905,71.4927,71.5122,36055.0
2024-10-01 13:35:00,73.08,73.1,73.02,73.06,45657.0,71.5122,71.5318,71.4535,71.4927,45657.0
2024-10-01 13:40:00,73.07,73.13,73.06,73.12,22400.0,71.5025,71.5612,71.4927,71.5514,22400.0
2024-10-01 13:45:00,73.13,73.15,73.05,73.05,15246.0,71.5612,71.5807,71.4829,71.4829,15246.0
2024-10-01 13:50:00,73.05,73.11,73.03,73.11,20502.0,71.4829,71.5416,71.4633,71.5416,20502.0
2024-10-01 13:55:00,73.12,73.18,73.09,73.11,19908.0,71.5514,71.6101,71.522,71.5416,19908.0
2024-10-01 14:00:00,73.12,73.19,73.11,73.15,19829.0,71.5514,71.6199,71.5416,71.5807,19829.0
2024-10-01 14:05:00,73.14,73.15,73.1,73.1,12854.0,71.571,71.5807,71.5318,71.5318,12854.0
2024-10-01 14:10:00,73.09,73.13,73.06,73.06,13898.0,71.522,71.5612,71.4927,71.4927,13898.0
2024-10-01 14:15:00,73.06,73.18,73.06,73.13,20487.0,71.4927,71.6101,71.4927,71.5612,20487.0
2024-10-01 14:20:00,73.13,73.13,73.09,73.11,12456.0,71.5612,71.5612,71.522,71.5416,12456.0
2024-10-01 14:25:00,73.11,73.16,73.08,73.16,15847.0,71.5416,71.5905,71.5122,71.5905,15847.0
2024-10-01 14:30:00,73.17,73.22,73.16,73.16,35136.0,71.6003,71.6492,71.5905,71.5905,35136.0
2024-10-01 14:35:00,73.17,73.18,73.1,73.17,23883.0,71.6003,71.6101,71.5318,71.6003,23883.0
2024-10-01 14:40:00,73.18,73.29,73.18,73.27,25278.0,71.6101,71.7177,71.6101,71.6982,25278.0
2024-10-01 14:45:00,73.27,73.28,73.22,73.25,18270.0,71.6982,71.708,71.6492,71.6786,18270.0
2024-10-01 14:50:00,73.25,73.33,73.24,73.28,23002.0,71.6786,71.7569,71.6688,71.708,23002.0
2024-10-01 14:55:00,73.29,73.35,73.29,73.33,23462.0,71.7177,71.7764,71.7177,71.7569,23462.0
2024-10-01 15:00:00,73.32,73.33,73.2,73.21,16687.0,71.7471,71.7569,71.6297,71.6395,16687.0
2024-10-01 15:05:00,73.2,73.23,73.17,73.2,30254.0,71.6297,71.659,71.6003,71.6297,30254.0
2024-10-01 15:10:00,73.2,73.2,73.11,73.13,23727.0,71.6297,71.6297,71.5416,71.5612,23727.0
2024-10-01 15:15:00,73.14,73.14,73.1,73.12,19286.0,71.571,71.571,71.5318,71.5514,19286.0
2024-10-01 15:20:00,73.13,73.18,73.12,73.16,31307.0,71.5612,71.6101,71.5514,71.5905,31307.0
2024-10-01 15:25:00,73.16,73.16,73.11,73.13,25273.0,71.5905,71.5905,71.5416,71.5612,25273.0
2024-10-01 15:30:00,73.13,73.23,73.11,73.19,47389.0,71.5612,71.659,71.5416,71.6199,47389.0
2024-10-01 15:35:00,73.18,73.2,73.13,73.19,32497.0,71.6101,71.6297,71.5612,71.6199,32497.0
2024-10-01 15:40:00,73.19,73.21,73.17,73.2,38978.0,71.6199,71.6395,71.6003,71.6297,38978.0
2024-10-01 15:45:00,73.19,73.19,73.11,73.16,36657.0,71.6199,71.6199,71.5416,71.5905,36657.0
2024-10-01 15:50:00,73.16,73.16,72.92,73.02,126701.0,71.5905,71.5905,71.3557,71.4535,126701.0
2024-10-01 15:55:00,73.02,73.06,72.93,72.99,409864.0,71.4535,71.4927,71.3655,71.4242,409864.0
2024-10-02 09:30:00,72.75,72.97,72.28,72.43,129591.0,71.1893,71.4046,70.7294,70.8762,129591.0
2024-10-02 09:35:00,72.41,72.55,72.34,72.37,43664.0,70.8566,70.9936,70.7881,70.8175,43664.0
2024-10-02 09:40:00,72.39,72.51,72.3,72.45,19843.0,70.837,70.9545,70.749,70.8958,19843.0
2024-10-02 09:45:00,72.45,72.66,72.45,72.66,71032.0,70.8958,71.1013,70.8958,71.1013,71032.0
2024-10-02 09:50:00,72.66,72.77,72.66,72.77,18625.0,71.1013,71.2089,71.1013,71.2089,18625.0
2024-10-02 09:55:00,72.77,72.78,72.51,72.51,20498.0,71.2089,71.2187,70.9545,70.9545,20498.0
2024-10-02 10:00:00,72.51,72.52,72.28,72.33,35198.0,70.9545,70.9643,70.7294,70.7783,35198.0
2024-10-02 10:05:00,72.33,72.34,72.17,72.21,22886.0,70.7783,70.7881,70.6218,70.6609,22886.0
2024-10-02 10:10:00,72.2,72.29,72.16,72.29,24372.0,70.6511,70.7392,70.612,70.7392,24372.0
2024-10-02 10:15:00,72.3,72.36,72.26,72.34,25122.0,70.749,70.8077,70.7098,70.7881,25122.0
2024-10-02 10:20:00,72.35,72.36,72.27,72.32,15559.0,70.7979,70.8077,70.7196,70.7685,15559.0
2024-10-02 10:25:00,72.31,72.37,72.26,72.34,19122.0,70.7588,70.8175,70.7098,70.7881,19122.0
2024-10-02 10:30:00,72.36,72.38,72.28,72.37,26297.0,70.8077,70.8273,70.7294,70.8175,26297.0
2024-10-02 10:35:00,72.37,72.45,72.34,72.44,15285.0,70.8175,70.8958,70.7881,70.886,15285.0
2024-10-02 10:40:00,72.44,72.53,72.41,72.53,16690.0,70.886,70.974,70.8566,70.974,16690.0
2024-10-02 10:45:00,72.53,72.54,72.43,72.47,13517.0,70.974,70.9838,70.8762,70.9153,13517.0
2024-10-02 10:50:00,72.48,72.48,72.41,72.47,11761.0,70.9251,70.9251,70.8566,70.9153,11761.0
2024-10-02 10:55:00,72.49,72.59,72.48,72.52,18432.0,70.9349,71.0328,70.9251,70.9643,18432.0
2024-10-02 11:00:00,72.53,72.55,72.49,72.52,11521.0,70.974,70.9936,70.9349,70.9643,11521.0
2024-10-02 11:05:00,72.52,72.56,72.49,72.52,16445.0,70.9643,71.0034,70.9349,70.9643,16445.0
2024-10-02 11:10:00,72.52,72.55,72.34,72.36,19523.0,70.9643,70.9936,70.7881,70.8077,19523.0
2024-10-02 11:15:00,72.37,72.45,72.36,72.45,13741.0,70.8175,70.8958,70.8077,70.8958,13741.0
2024-10-02 11:20:00,72.45,72.48,72.35,72.36,10609.0,70.8958,70.9251,70.7979,70.8077,10609.0
2024-10-02 11:25:00,72.37,72.48,72.36,72.45,10119.0,70.8175,70.9251,70.8077,70.8958,10119.0
2024-10-02 11:30:00,72.48,72.53,72.47,72.51,11333.0,70.9251,70.974,70.9153,70.9545,11333.0
2024-10-02 11:35:00,72.5,72.53,72.45,72.48,23187.0,70.9447,70.974,70.8958,70.9251,23187.0
2024-10-02 11:40:00,72.48,72.55,72.43,72.53,20146.0,70.9251,70.9936,70.8762,70.974,20146.0
2024-10-02 11:45:00,72.54,72.55,72.52,72.53,10342.0,70.9838,70.9936,70.9643,70.974,10342.0
2024-10-02 11:50:00,72.53,72.55,72.49,72.5,7130.0,70.974,70.9936,70.9349,70.9447,7130.0
2024-10-02 11:55:00,72.5,72.52,72.45,72.45,7473.0,70.9447,70.9643,70.8958,70.8958,7473.0
2024-10-02 12:00:00,72.46,72.47,72.44,72.45,4050.0,70.9055,70.9153,70.886,70.8958,4050.0
2024-10-02 12:05:00,72.45,72.46,72.39,72.4,5585.0,70.8958,70.9055,70.837,70.8468,5585.0
2024-10-02 12:10:00,72.4,72.45,72.39,72.4,6804.0,70.8468,70.8958,70.837,70.8468,6804.0
2024-10-02 12:15:00,72.39,72.39,72.32,72.33,6283.0,70.837,70.837,70.7685,70.7783,6283.0
2024-10-02 12:20:00,72.34,72.38,72.33,72.38,12635.0,70.7881,70.8273,70.7783,70.8273,12635.0
2024-10-02 12:25:00,72.39,72.69,72.38,72.47,145115.0,70.837,71.1306,70.8273,70.9153,145115.0
2024-10-02 12:30:00,72.45,72.46,72.4,72.42,14686.0,70.8958,70.9055,70.8468,70.8664,14686.0
2024-10-02 12:35:00,72.42,72.48,72.41,72.46,6863.0,70.8664,70.9251,70.8566,70.9055,6863.0
2024-10-02 12:40:00,72.47,72.47,72.42,72.42,10542.0,70.9153,70.9153,70.8664,70.8664,10542.0
2024-10-02 12:45:00,72.42,72.44,72.4,72.43,9325.0,70.8664,70.886,70.8468,70.8762,9325.0
2024-10-02 12:50:00,72.41,72.43,72.37,72.38,7122.0,70.8566,70.8762,70.8175,70.8273,7122.0
2024-10-02 12:55:00,72.37,72.39,72.32,72.33,10960.0,70.8175,70.837,70.7685,70.7783,10960.0
2024-10-02 13:00:00,72.33,72.34,72.27,72.28,27627.0,70.7783,70.7881,70.7196,70.7294,27627.0
2024-10-02 13:05:00,72.28,72.28,72.22,72.25,5882.0,70.7294,70.7294,70.6707,70.7,5882.0
2024-10-02 13:10:00,72.26,72.27,72.23,72.23,5578.0,70.7098,70.7196,70.6805,70.6805,5578.0
2024-10-02 13:15:00,72.24,72.27,72.23,72.26,5569.0,70.6903,70.7196,70.6805,70.7098,5569.0
2024-10-02 13:20:00,72.26,72.26,72.21,72.22,10157.0,70.7098,70.7098,70.6609,70.6707,10157.0
2024-10-02 13:25:00,72.23,72.24,72.18,72.2,10662.0,70.6805,70.6903,70.6315,70.6511,10662.0
2024-10-02 13:30:00,72.19,72.25,72.18,72.23,16544.0,70.6413,70.7,70.6315,70.6805,16544.0
2024-10-02 13:35:00,72.23,72.31,72.23,72.3,13477.0,70.6805,70.7588,70.6805,70.749,13477.0
2024-10-02 13:40:00,72.3,72.32,72.28,72.32,12164.0,70.749,70.7685,70.7294,70.7685,12164.0
2024-10-02 13:45:00,72.31,72.32,72.28,72.3,11445.0,70.7588,70.7685,70.7294,70.749,11445.0
2024-10-02 13:50:00,72.29,72.33,72.29,72.32,10940.0,70.7392,70.7783,70.7392,70.7685,10940.0
2024-10-02 13:55:00,72.32,72.33,72.17,72.18,27082.0,70.7685,70.7783,70.6218,70.6315,27082.0
2024-10-02 14:00:00,72.19,72.2,72.15,72.17,15491.0,70.6413,70.6511,70.6022,70.6218,15491.0
2024-10-02 14:05:00,72.17,72.2,72.13,72.14,20626.0,70.6218,70.6511,70.5826,70.5924,20626.0
2024-10-02 14:10:00,72.14,72.16,72.13,72.14,25774.0,70.5924,70.612,70.5826,70.5924,25774.0
2024-10-02 14:15:00,72.13,72.15,72.11,72.14,21995.0,70.5826,70.6022,70.5631,70.5924,21995.0
2024-10-02 14:20:00,72.13,72.13,72.03,72.05,18305.0,70.5826,70.5826,70.4848,70.5043,18305.0
2024-10-02 14:25:00,72.05,72.08,72.02,72.04,34171.0,70.5043,70.5337,70.475,70.4946,34171.0
2024-10-02 14:30:00,72.04,72.08,72.01,72.08,13877.0,70.4946,70.5337,70.4652,70.5337,13877.0
2024-10-02 14:35:00,72.08,72.08,72.03,72.06,14310.0,70.5337,70.5337,70.4848,70.5141,14310.0
2024-10-02 14:40:00,72.06,72.09,72.05,72.06,15206.0,70.5141,70.5435,70.5043,70.5141,15206.0
2024-10-02 14:45:00,72.06,72.09,72.06,72.08,9968.0,70.5141,70.5435,70.5141,70.5337,9968.0
2024-10-02 14:50:00,72.08,72.13,72.07,72.09,15200.0,70.5337,70.5826,70.5239,70.5435,15200.0
2024-10-02 14:55:00,72.09,72.1,72.04,72.06,22031.0,70.5435,70.5533,70.4946,70.5141,22031.0
2024-10-02 15:00:00,72.06,72.15,72.04,72.13,16248.0,70.5141,70.6022,70.4946,70.5826,16248.0
2024-10-02 15:05:00,72.13,72.14,72.09,72.11,11136.0,70.5826,70.5924,70.5435,70.5631,11136.0
2024-10-02 15:10:00,72.11,72.17,72.1,72.15,21519.0,70.5631,70.6218,70.5533,70.6022,21519.0
2024-10-02 15:15:00,72.16,72.21,72.14,72.21,13600.0,70.612,70.6609,70.5924,70.6609,13600.0
2024-10-02 15:20:00,72.2,72.22,72.19,72.22,26676.0,70.6511,70.6707,70.6413,70.6707,26676.0
2024-10-02 15:25:00,72.21,72.24,72.19,72.23,16245.0,70.6609,70.6903,70.6413,70.6805,16245.0
2024-10-02 15:30:00,72.23,72.23,72.14,72.15,31566.0,70.6805,70.6805,70.5924,70.6022,31566.0
2024-10-02 15:35:00,72.15,72.26,72.14,72.24,42155.0,70.6022,70.7098,70.5924,70.6903,42155.0
2024-10-02 15:40:00,72.23,72.26,72.2,72.23,40272.0,70.6805,70.7098,70.6511,70.6805,40272.0
2024-10-02 15:45:00,72.22,72.26,72.17,72.18,58022.0,70.6707,70.7098,70.6218,70.6315,58022.0
2024-10-02 15:50:00,72.23,72.29,72.17,72.23,106900.0,70.6805,70.7392,70.6218,70.6805,106900.0
2024-10-02 15:55:00,72.23,72.37,72.23,72.28,324753.0,70.6805,70.8175,70.6805,70.7294,324753.0
2024-10-03 09:30:00,72.04,72.2,71.71,71.8,70149.0,70.4946,70.6511,70.1716,70.2597,70149.0
2024-10-03 09:35:00,71.78,71.8,71.71,71.73,9764.0,70.2401,70.2597,70.1716,70.1912,9764.0
2024-10-03 09:40:00,71.75,71.77,71.36,71.42,23807.0,70.2108,70.2303,69.8291,69.8879,23807.0
2024-10-03 09:45:00,71.43,71.55,71.37,71.52,43985.0,69.8976,70.0151,69.8389,69.9857,43985.0
2024-10-03 09:50:00,71.52,71.53,71.3,71.33,16465.0,69.9857,69.9955,69.7704,69.7998,16465.0
2024-10-03 09:55:00,71.35,71.49,71.35,71.45,26874.0,69.8194,69.9564,69.8194,69.9172,26874.0
2024-10-03 10:00:00,71.46,71.65,71.35,71.57,43429.0,69.927,70.1129,69.8194,70.0346,43429.0
2024-10-03 10:05:00,71.56,71.67,71.5,71.67,68192.0,70.0248,70.1325,69.9661,70.1325,68192.0
2024-10-03 10:10:00,71.66,71.71,71.56,71.63,34016.0,70.1227,70.1716,70.0248,70.0933,34016.0
2024-10-03 10:15:00,71.64,71.75,71.6,71.71,15224.0,70.1031,70.2108,70.064,70.1716,15224.0
2024-10-03 10:20:00,71.68,71.73,71.61,71.66,20938.0,70.1423,70.1912,70.0738,70.1227,20938.0
2024-10-03 10:25:00,71.67,71.7,71.61,71.67,9139.0,70.1325,70.1618,70.0738,70.1325,9139.0
2024-10-03 10:30:00,71.68,71.78,71.61,71.77,17596.0,70.1423,70.2401,70.0738,70.2303,17596.0
2024-10-03 10:35:00,71.79,71.86,71.78,71.84,10001.0,70.2499,70.3184,70.2401,70.2988,10001.0
2024-10-03 10:40:00,71.83,71.85,71.6,71.62,16844.0,70.2891,70.3086,70.064,70.0836,16844.0
2024-10-03 10:45:00,71.62,71.71,71.62,71.65,14743.0,70.0836,70.1716,70.0836,70.1129,14743.0
2024-10-03 10:50:00,71.64,71.74,71.63,71.72,13156.0,70.1031,70.201,70.0933,70.1814,13156.0
2024-10-03 10:55:00,71.73,71.78,71.66,71.66,10679.0,70.1912,70.2401,70.1227,70.1227,10679.0
2024-10-03 11:00:00,71.66,71.68,71.61,71.65,7779.0,70.1227,70.1423,70.0738,70.1129,7779.0
2024-10-03 11:05:00,71.66,71.71,71.65,71.71,14743.0,70.1227,70.1716,70.1129,70.1716,14743.0
2024-10-03 11:10:00,71.71,71.71,71.58,71.61,14315.0,70.1716,70.1716,70.0444,70.0738,14315.0
2024-10-03 11:15:00,71.62,71.65,71.59,71.61,9495.0,70.0836,70.1129,70.0542,70.0738,9495.0
2024-10-03 11:20:00,71.62,71.66,71.59,71.62,25544.0,70.0836,70.1227,70.0542,70.0836,25544.0
2024-10-03 11:25:00,71.62,71.71,71.62,71.71,18977.0,70.0836,70.1716,70.0836,70.1716,18977.0
2024-10-03 11:30:00,71.72,71.85,71.72,71.82,14768.0,70.1814,70.3086,70.1814,70.2793,14768.0
2024-10-03 11:35:00,71.82,71.87,71.82,71.84,9599.0,70.2793,70.3282,70.2793,70.2988,9599.0
2024-10-03 11:40:00,71.84,71.92,71.83,71.84,11889.0,70.2988,70.3771,70.2891,70.2988,11889.0
2024-10-03 11:45:00,71.85,71.87,71.83,71.83,11857.0,70.3086,70.3282,70.2891,70.2891,11857.0
2024-10-03 11:50:00,71.84,71.87,71.8,71.81,11902.0,70.2988,70.3282,70.2597,70.2695,11902.0
2024-10-03 11:55:00,71.82,71.83,71.79,71.81,12282.0,70.2793,70.2891,70.2499,70.2695,12282.0
2024-10-03 12:00:00,71.81,71.84,71.8,71.81,8357.0,70.2695,70.2988,70.2597,70.2695,8357.0
2024-10-03 12:05:00,71.82,71.82,71.74,71.75,9414.0,70.2793,70.2793,70.201,70.2108,9414.0
2024-10-03 12:10:00,71.75,71.78,71.74,71.75,12663.0,70.2108,70.2401,70.201,70.2108,12663.0
2024-10-03 12:15:00,71.75,71.75,71.63,71.64,17639.0,70.2108,70.2108,70.0933,70.1031,17639.0
2024-10-03 12:20:00,71.63,71.66,71.62,71.62,7191.0,70.0933,70.1227,70.0836,70.0836,7191.0
2024-10-03 12:25:00,71.62,71.63,71.56,71.56,10148.0,70.0836,70.0933,70.0248,70.0248,10148.0
2024-10-03 12:30:00,71.56,71.58,71.51,71.54,10953.0,70.0248,70.0444,69.9759,70.0053,10953.0
2024-10-03 12:35:00,71.55,71.55,71.48,71.48,7454.0,70.0151,70.0151,69.9466,69.9466,7454.0
2024-10-03 12:40:00,71.47,71.49,71.39,71.42,19811.0,69.9368,69.9564,69.8585,69.8879,19811.0
2024-10-03 12:45:00,71.41,71.41,71.33,71.37,24106.0,69.8781,69.8781,69.7998,69.8389,24106.0
2024-10-03 12:50:00,71.35,71.39,71.31,71.39,23088.0,69.8194,69.8585,69.7802,69.8585,23088.0
2024-10-03 12:55:00,71.38,71.42,71.38,71.42,12306.0,69.8487,69.8879,69.8487,69.8879,12306.0
2024-10-03 13:00:00,71.44,71.47,71.36,71.43,20140.0,69.9074,69.9368,69.8291,69.8976,20140.0
2024-10-03 13:05:00,71.43,71.44,71.34,71.35,11461.0,69.8976,69.9074,69.8096,69.8194,11461.0
2024-10-03 13:10:00,71.34,71.4,71.33,71.35,7040.0,69.8096,69.8683,69.7998,69.8194,7040.0
2024-10-03 13:15:00,71.36,71.36,71.31,71.32,11119.0,69.8291,69.8291,69.7802,69.79,11119.0
2024-10-03 13:20:00,71.31,71.36,71.3,71.33,12605.0,69.7802,69.8291,69.7704,69.7998,12605.0
2024-10-03 13:25:00,71.34,71.4,71.33,71.36,12074.0,69.8096,69.8683,69.7998,69.8291,12074.0
2024-10-03 13:30:00,71.36,71.4,71.36,71.37,15099.0,69.8291,69.8683,69.8291,69.8389,15099.0
2024-10-03 13:35:00,71.36,71.39,71.34,71.36,7997.0,69.8291,69.8585,69.8096,69.8291,7997.0
2024-10-03 13:40:00,71.35,71.35,71.3,71.34,9959.0,69.8194,69.8194,69.7704,69.8096,9959.0
2024-10-03 13:45:00,71.34,71.38,71.34,71.34,4925.0,69.8096,69.8487,69.8096,69.8096,4925.0
2024-10-03 13:50:00,71.33,71.33,71.26,71.27,7442.0,69.7998,69.7998,69.7313,69.7411,7442.0
2024-10-03 13:55:00,71.27,71.28,71.24,71.28,13557.0,69.7411,69.7509,69.7117,69.7509,13557.0
2024-10-03 14:00:00,71.27,71.27,71.2,71.2,7549.0,69.7411,69.7411,69.6726,69.6726,7549.0
2024-10-03 14:05:00,71.21,71.26,71.2,71.25,10882.0,69.6824,69.7313,69.6726,69.7215,10882.0
2024-10-03 14:10:00,71.25,71.31,71.25,71.29,8105.0,69.7215,69.7802,69.7215,69.7606,8105.0
2024-10-03 14:15:00,71.28,71.3,71.27,71.29,9489.0,69.7509,69.7704,69.7411,69.7606,9489.0
2024-10-03 14:20:00,71.29,71.3,71.24,71.3,10415.0,69.7606,69.7704,69.7117,69.7704,10415.0
2024-10-03 14:25:00,71.3,71.34,71.28,71.32,8782.0,69.7704,69.8096,69.7509,69.79,8782.0
2024-10-03 14:30:00,71.32,71.36,71.3,71.34,6380.0,69.79,69.8291,69.7704,69.8096,6380.0
2024-10-03 14:35:00,71.35,71.35,71.29,71.3,7624.0,69.8194,69.8194,69.7606,69.7704,7624.0
2024-10-03 14:40:00,71.3,71.31,71.22,71.26,12037.0,69.7704,69.7802,69.6921,69.7313,12037.0
2024-10-03 14:45:00,71.26,71.27,71.2,71.27,66393.0,69.7313,69.7411,69.6726,69.7411,66393.0
2024-10-03 14:50:00,71.27,71.3,71.27,71.29,12021.0,69.7411,69.7704,69.7411,69.7606,12021.0
2024-10-03 14:55:00,71.28,71.3,71.24,71.25,22903.0,69.7509,69.7704,69.7117,69.7215,22903.0
2024-10-03 15:00:00,71.24,71.24,71.2,71.23,15243.0,69.7117,69.7117,69.6726,69.7019,15243.0
2024-10-03 15:05:00,71.22,71.22,71.18,71.2,16304.0,69.6921,69.6921,69.653,69.6726,16304.0
2024-10-03 15:10:00,71.2,71.21,71.16,71.17,15165.0,69.6726,69.6824,69.6334,69.6432,15165.0
2024-10-03 15:15:00,71.17,71.19,71.11,71.14,16516.0,69.6432,69.6628,69.5845,69.6139,16516.0
2024-10-03 15:20:00,71.13,71.14,71.09,71.12,18173.0,69.6041,69.6139,69.5649,69.5943,18173.0
2024-10-03 15:25:00,71.12,71.17,71.11,71.17,24553.0,69.5943,69.6432,69.5845,69.6432,24553.0
2024-10-03 15:30:00,71.17,71.22,71.12,71.2,28068.0,69.6432,69.6921,69.5943,69.6726,28068.0
2024-10-03 15:35:00,71.2,71.22,71.19,71.22,15893.0,69.6726,69.6921,69.6628,69.6921,15893.0
2024-10-03 15:40:00,71.22,71.24,71.1,71.13,53797.0,69.6921,69.7117,69.5747,69.6041,53797.0
2024-10-03 15:45:00,71.13,71.17,71.12,71.16,45895.0,69.6041,69.6432,69.5943,69.6334,45895.0
2024-10-03 15:50:00,71.17,71.19,71.07,71.13,133746.0,69.6432,69.6628,69.5454,69.6041,133746.0
2024-10-03 15:55:00,71.13,71.22,71.13,71.15,432313.0,69.6041,69.6921,69.6041,69.6236,432313.0
2024-10-04 09:30:00,70.95,71.35,70.8,71.32,159756.0,69.4279,69.8194,69.2812,69.79,159756.0
2024-10-04 09:35:00,71.28,71.37,71.16,71.24,40365.0,69.7509,69.8389,69.6334,69.7117,40365.0
2024-10-04 09:40:00,71.22,71.37,71.22,71.24,45236.0,69.6921,69.8389,69.6921,69.7117,45236.0
2024-10-04 09:45:00,71.23,71.27,71.08,71.09,22220.0,69.7019,69.7411,69.5551,69.5649,22220.0
2024-10-04 09:50:00,71.12,71.2,71.07,71.16,19514.0,69.5943,69.6726,69.5454,69.6334,19514.0
2024-10-04 09:55:00,71.16,71.18,70.93,70.97,45848.0,69.6334,69.653,69.4084,69.4475,45848.0
2024-10-04 10:00:00,70.97,71.16,70.97,71.15,37980.0,69.4475,69.6334,69.4475,69.6236,37980.0
2024-10-04 10:05:00,71.17,71.28,71.15,71.26,37631.0,69.6432,69.7509,69.6236,69.7313,37631.0
2024-10-04 10:10:00,71.26,71.28,71.13,71.15,44197.0,69.7313,69.7509,69.6041,69.6236,44197.0
2024-10-04 10:15:00,71.15,71.28,71.14,71.2,27137.0,69.6236,69.7509,69.6139,69.6726,27137.0
2024-10-04 10:20:00,71.2,71.21,71.09,71.13,40038.0,69.6726,69.6824,69.5649,69.6041,40038.0
2024-10-04 10:25:00,71.13,71.18,71.1,71.17,22309.0,69.6041,69.653,69.5747,69.6432,22309.0
2024-10-04 10:30:00,71.16,71.2,71.1,71.15,32548.0,69.6334,69.6726,69.5747,69.6236,32548.0
2024-10-04 10:35:00,71.14,71.16,71.06,71.12,24479.0,69.6139,69.6334,69.5356,69.5943,24479.0
2024-10-04 10:40:00,71.09,71.22,71.07,71.22,16502.0,69.5649,69.6921,69.5454,69.6921,16502.0
2024-10-04 10:45:00,71.22,71.24,71.18,71.18,15455.0,69.6921,69.7117,69.653,69.653,15455.0
2024-10-04 10:50:00,71.17,71.28,71.17,71.23,31029.0,69.6432,69.7509,69.6432,69.7019,31029.0
2024-10-04 10:55:00,71.23,71.26,71.18,71.24,19041.0,69.7019,69.7313,69.653,69.7117,19041.0
2024-10-04 11:00:00,71.24,71.27,71.2,71.25,22592.0,69.7117,69.7411,69.6726,69.7215,22592.0
2024-10-04 11:05:00,71.24,71.34,71.24,71.33,17867.0,69.7117,69.8096,69.7117,69.7998,17867.0
2024-10-04 11:10:00,71.34,71.37,71.3,71.37,44498.0,69.8096,69.8389,69.7704,69.8389,44498.0
2024-10-04 11:15:00,71.35,71.42,71.34,71.4,21903.0,69.8194,69.8879,69.8096,69.8683,21903.0
2024-10-04 11:20:00,71.39,71.39,71.28,71.31,21904.0,69.8585,69.8585,69.7509,69.7802,21904.0
2024-10-04 11:25:00,71.3,71.33,71.24,71.31,14030.0,69.7704,69.7998,69.7117,69.7802,14030.0
2024-10-04 11:30:00,71.33,71.35,71.27,71.33,12308.0,69.7998,69.8194,69.7411,69.7998,12308.0
2024-10-04 11:35:00,71.33,71.36,71.3,71.34,13851.0,69.7998,69.8291,69.7704,69.8096,13851.0
2024-10-04 11:40:00,71.34,71.35,71.24,71.24,36137.0,69.8096,69.8194,69.7117,69.7117,36137.0
2024-10-04 11:45:00,71.24,71.31,71.23,71.28,30347.0,69.7117,69.7802,69.7019,69.7509,30347.0
2024-10-04 11:50:00,71.28,71.3,71.23,71.28,12504.0,69.7509,69.7704,69.7019,69.7509,12504.0
2024-10-04 11:55:00,71.29,71.32,71.29,71.32,30647.0,69.7606,69.79,69.7606,69.79,30647.0
2024-10-04 12:00:00,71.32,71.37,71.32,71.36,18397.0,69.79,69.8389,69.79,69.8291,18397.0
2024-10-04 12:05:00,71.36,71.36,71.25,71.26,25383.0,69.8291,69.8291,69.7215,69.7313,25383.0
2024-10-04 12:10:00,71.26,71.28,71.25,71.27,12168.0,69.7313,69.7509,69.7215,69.7411,12168.0
2024-10-04 12:15:00,71.27,71.3,71.24,71.25,17045.0,69.7411,69.7704,69.7117,69.7215,17045.0
2024-10-04 12:20:00,71.26,71.3,71.25,71.26,13800.0,69.7313,69.7704,69.7215,69.7313,13800.0
2024-10-04 12:25:00,71.26,71.27,71.2,71.26,15039.0,69.7313,69.7411,69.6726,69.7313,15039.0
2024-10-04 12:30:00,71.27,71.29,71.24,71.28,7362.0,69.7411,69.7606,69.7117,69.7509,7362.0
2024-10-04 12:35:00,71.29,71.41,71.28,71.38,25914.0,69.7606,69.8781,69.7509,69.8487,25914.0
2024-10-04 12:40:00,71.38,71.43,71.31,71.39,31181.0,69.8487,69.8976,69.7802,69.8585,31181.0
2024-10-04 12:45:00,71.41,71.44,71.39,71.39,28986.0,69.8781,69.9074,69.8585,69.8585,28986.0
2024-10-04 12:50:00,71.4,71.41,71.33,71.38,7126.0,69.8683,69.8781,69.7998,69.8487,7126.0
2024-10-04 12:55:00,71.36,71.41,71.35,71.37,6594.0,69.8291,69.8781,69.8194,69.8389,6594.0
2024-10-04 13:00:00,71.38,71.4,71.36,71.37,6402.0,69.8487,69.8683,69.8291,69.8389,6402.0
2024-10-04 13:05:00,71.38,71.4,71.35,71.35,8765.0,69.8487,69.8683,69.8194,69.8194,8765.0
2024-10-04 13:10:00,71.36,71.38,71.35,71.37,7043.0,69.8291,69.8487,69.8194,69.8389,7043.0
2024-10-04 13:15:00,71.36,71.41,71.35,71.4,18881.0,69.8291,69.8781,69.8194,69.8683,18881.0
2024-10-04 13:20:00,71.4,71.41,71.37,71.37,17295.0,69.8683,69.8781,69.8389,69.8389,17295.0
2024-10-04 13:25:00,71.37,71.4,71.33,71.34,16297.0,69.8389,69.8683,69.7998,69.8096,16297.0
2024-10-04 13:30:00,71.33,71.34,71.27,71.3,26093.0,69.7998,69.8096,69.7411,69.7704,26093.0
2024-10-04 13:35:00,71.3,71.31,71.23,71.31,23618.0,69.7704,69.7802,69.7019,69.7802,23618.0
2024-10-04 13:40:00,71.31,71.38,71.31,71.38,17075.0,69.7802,69.8487,69.7802,69.8487,17075.0
2024-10-04 13:45:00,71.38,71.39,71.32,71.33,9592.0,69.8487,69.8585,69.79,69.7998,9592.0
2024-10-04 13:50:00,71.33,71.33,71.3,71.31,7683.0,69.7998,69.7998,69.7704,69.7802,7683.0
2024-10-04 13:55:00,71.31,71.34,71.29,71.29,13371.0,69.7802,69.8096,69.7606,69.7606,13371.0
2024-10-04 14:00:00,71.29,71.31,71.25,71.26,22320.0,69.7606,69.7802,69.7215,69.7313,22320.0
2024-10-04 14:05:00,71.26,71.3,71.25,71.28,17937.0,69.7313,69.7704,69.7215,69.7509,17937.0
2024-10-04 14:10:00,71.28,71.3,71.27,71.28,28047.0,69.7509,69.7704,69.7411,69.7509,28047.0
2024-10-04 14:15:00,71.28,71.3,71.24,71.3,9285.0,69.7509,69.7704,69.7117,69.7704,9285.0
2024-10-04 14:20:00,71.3,71.32,71.28,71.29,17758.0,69.7704,69.79,69.7509,69.7606,17758.0
2024-10-04 14:25:00,71.3,71.32,71.28,71.31,18482.0,69.7704,69.79,69.7509,69.7802,18482.0
2024-10-04 14:30:00,71.3,71.34,71.29,71.34,26628.0,69.7704,69.8096,69.7606,69.8096,26628.0
2024-10-04 14:35:00,71.34,71.35,71.32,71.33,17559.0,69.8096,69.8194,69.79,69.7998,17559.0
2024-10-04 14:40:00,71.33,71.34,71.3,71.31,20819.0,69.7998,69.8096,69.7704,69.7802,20819.0
2024-10-04 14:45:00,71.31,71.33,71.3,71.31,12248.0,69.7802,69.7998,69.7704,69.7802,12248.0
2024-10-04 14:50:00,71.32,71.34,71.29,71.3,45861.0,69.79,69.8096,69.7606,69.7704,45861.0
2024-10-04 14:55:00,71.3,71.38,71.3,71.36,35713.0,69.7704,69.8487,69.7704,69.8291,35713.0
2024-10-04 15:00:00,71.37,71.37,71.32,71.34,29017.0,69.8389,69.8389,69.79,69.8096,29017.0
2024-10-04 15:05:00,71.34,71.37,71.31,71.33,30092.0,69.8096,69.8389,69.7802,69.7998,30092.0
2024-10-04 15:10:00,71.33,71.36,71.31,71.34,19507.0,69.7998,69.8291,69.7802,69.8096,19507.0
2024-10-04 15:15:00,71.34,71.35,71.29,71.32,24328.0,69.8096,69.8194,69.7606,69.79,24328.0
2024-10-04 15:20:00,71.31,71.35,71.29,71.34,28658.0,69.7802,69.8194,69.7606,69.8096,28658.0
2024-10-04 15:25:00,71.33,71.34,71.3,71.31,19516.0,69.7998,69.8096,69.7704,69.7802,19516.0
2024-10-04 15:30:00,71.31,71.37,71.29,71.37,24005.0,69.7802,69.8389,69.7606,69.8389,24005.0
2024-10-04 15:35:00,71.36,71.38,71.33,71.34,36791.0,69.8291,69.8487,69.7998,69.8096,36791.0
2024-10-04 15:40:00,71.33,71.38,71.33,71.38,28082.0,69.7998,69.8487,69.7998,69.8487,28082.0
2024-10-04 15:45:00,71.37,71.43,71.36,71.42,26109.0,69.8389,69.8976,69.8291,69.8879,26109.0
2024-10-04 15:50:00,71.42,71.49,71.39,71.48,69628.0,69.8879,69.9564,69.8585,69.9466,69628.0
2024-10-04 15:55:00,71.47,71.6,71.44,71.5,346022.0,69.9368,70.064,69.9074,69.9661,346022.0
2024-10-07 09:30:00,71.51,71.52,70.83,70.85,87236.0,69.9759,69.9857,69.3105,69.3301,87236.0
2024-10-07 09:35:00,70.82,71.0,70.8,70.94,30288.0,69.3007,69.4769,69.2812,69.4181,30288.0
2024-10-07 09:40:00,70.98,71.23,70.9,71.21,26828.0,69.4573,69.7019,69.379,69.6824,26828.0
2024-10-07 09:45:00,71.21,71.29,71.2,71.27,28913.0,69.6824,69.7606,69.6726,69.7411,28913.0
2024-10-07 09:50:00,71.27,71.47,71.25,71.47,42773.0,69.7411,69.9368,69.7215,69.9368,42773.0
2024-10-07 09:55:00,71.48,71.51,71.39,71.4,23057.0,69.9466,69.9759,69.8585,69.8683,23057.0
2024-10-07 10:00:00,71.39,71.59,71.32,71.36,51024.0,69.8585,70.0542,69.79,69.8291,51024.0
2024-10-07 10:05:00,71.36,71.59,71.33,71.55,30872.0,69.8291,70.0542,69.7998,70.0151,30872.0
2024-10-07 10:10:00,71.55,71.58,71.38,71.39,18949.0,70.0151,70.0444,69.8487,69.8585,18949.0
2024-10-07 10:15:00,71.4,71.52,71.39,71.51,14408.0,69.8683,69.9857,69.8585,69.9759,14408.0
2024-10-07 10:20:00,71.51,71.54,71.47,71.48,15193.0,69.9759,70.0053,69.9368,69.9466,15193.0
2024-10-07 10:25:00,71.45,71.49,71.37,71.38,7812.0,69.9172,69.9564,69.8389,69.8487,7812.0
2024-10-07 10:30:00,71.4,71.45,71.35,71.39,16804.0,69.8683,69.9172,69.8194,69.8585,16804.0
2024-10-07 10:35:00,71.41,71.43,71.27,71.27,19571.0,69.8781,69.8976,69.7411,69.7411,19571.0
2024-10-07 10:40:00,71.25,71.25,71.13,71.13,19512.0,69.7215,69.7215,69.6041,69.6041,19512.0
2024-10-07 10:45:00,71.11,71.17,71.11,71.15,7045.0,69.5845,69.6432,69.5845,69.6236,7045.0
2024-10-07 10:50:00,71.15,71.17,71.09,71.16,21474.0,69.6236,69.6432,69.5649,69.6334,21474.0
2024-10-07 10:55:00,71.15,71.22,71.11,71.22,32049.0,69.6236,69.6921,69.5845,69.6921,32049.0
2024-10-07 11:00:00,71.22,71.25,71.18,71.24,13940.0,69.6921,69.7215,69.653,69.7117,13940.0
2024-10-07 11:05:00,71.25,71.35,71.21,71.32,10808.0,69.7215,69.8194,69.6824,69.79,10808.0
2024-10-07 11:10:00,71.33,71.35,71.28,71.3,8632.0,69.7998,69.8194,69.7509,69.7704,8632.0
2024-10-07 11:15:00,71.3,71.31,71.24,71.26,6576.0,69.7704,69.7802,69.7117,69.7313,6576.0
2024-10-07 11:20:00,71.25,71.31,71.24,71.27,7936.0,69.7215,69.7802,69.7117,69.7411,7936.0
2024-10-07 11:25:00,71.28,71.34,71.21,71.24,12981.0,69.7509,69.8096,69.6824,69.7117,12981.0
2024-10-07 11:30:00,71.24,71.24,71.18,71.18,4648.0,69.7117,69.7117,69.653,69.653,4648.0
2024-10-07 11:35:00,71.17,71.24,71.17,71.24,2382.0,69.6432,69.7117,69.6432,69.7117,2382.0
2024-10-07 11:40:00,71.26,71.27,71.2,71.2,6031.0,69.7313,69.7411,69.6726,69.6726,6031.0
2024-10-07 11:45:00,71.2,71.21,71.18,71.2,6103.0,69.6726,69.6824,69.653,69.6726,6103.0
2024-10-07 11:50:00,71.2,71.21,71.11,71.12,30775.0,69.6726,69.6824,69.5845,69.5943,30775.0
2024-10-07 11:55:00,71.12,71.12,71.05,71.05,12373.0,69.5943,69.5943,69.5258,69.5258,12373.0
2024-10-07 12:00:00,71.04,71.11,71.03,71.09,13308.0,69.516,69.5845,69.5062,69.5649,13308.0
2024-10-07 12:05:00,71.09,71.13,71.07,71.13,11409.0,69.5649,69.6041,69.5454,69.6041,11409.0
2024-10-07 12:10:00,71.14,71.19,71.11,71.17,10137.0,69.6139,69.6628,69.5845,69.6432,10137.0
2024-10-07 12:15:00,71.17,71.17,71.1,71.1,5634.0,69.6432,69.6432,69.5747,69.5747,5634.0
2024-10-07 12:20:00,71.1,71.12,71.07,71.09,6482.0,69.5747,69.5943,69.5454,69.5649,6482.0
2024-10-07 12:25:00,71.09,71.12,71.07,71.09,8648.0,69.5649,69.5943,69.5454,69.5649,8648.0
2024-10-07 12:30:00,71.09,71.11,71.07,71.07,8267.0,69.5649,69.5845,69.5454,69.5454,8267.0
2024-10-07 12:35:00,71.07,71.13,71.07,71.1,5607.0,69.5454,69.6041,69.5454,69.5747,5607.0
2024-10-07 12:40:00,71.1,71.13,71.08,71.13,7337.0,69.5747,69.6041,69.5551,69.6041,7337.0
2024-10-07 12:45:00,71.13,71.18,71.12,71.17,8091.0,69.6041,69.653,69.5943,69.6432,8091.0
2024-10-07 12:50:00,71.17,71.19,71.16,71.17,15169.0,69.6432,69.6628,69.6334,69.6432,15169.0
2024-10-07 12:55:00,71.17,71.18,71.13,71.14,7107.0,69.6432,69.653,69.6041,69.6139,7107.0
2024-10-07 13:00:00,71.14,71.16,71.12,71.15,6059.0,69.6139,69.6334,69.5943,69.6236,6059.0
2024-10-07 13:05:00,71.16,71.17,71.13,71.16,5467.0,69.6334,69.6432,69.6041,69.6334,5467.0
2024-10-07 13:10:00,71.17,71.2,71.16,71.17,18938.0,69.6432,69.6726,69.6334,69.6432,18938.0
2024-10-07 13:15:00,71.16,71.22,71.16,71.19,19193.0,69.6334,69.6921,69.6334,69.6628,19193.0
2024-10-07 13:20:00,71.18,71.19,71.13,71.18,10223.0,69.653,69.6628,69.6041,69.653,10223.0
2024-10-07 13:25:00,71.17,71.2,71.12,71.13,11173.0,69.6432,69.6726,69.5943,69.6041,11173.0
2024-10-07 13:30:00,71.11,71.15,71.09,71.14,8871.0,69.5845,69.6236,69.5649,69.6139,8871.0
2024-10-07 13:35:00,71.14,71.14,71.07,71.08,7950.0,69.6139,69.6139,69.5454,69.5551,7950.0
2024-10-07 13:40:00,71.08,71.09,71.03,71.03,10351.0,69.5551,69.5649,69.5062,69.5062,10351.0
2024-10-07 13:45:00,71.04,71.07,71.03,71.05,9268.0,69.516,69.5454,69.5062,69.5258,9268.0
2024-10-07 13:50:00,71.06,71.08,71.03,71.08,11332.0,69.5356,69.5551,69.5062,69.5551,11332.0
2024-10-07 13:55:00,71.09,71.1,71.06,71.09,7355.0,69.5649,69.5747,69.5356,69.5649,7355.0
2024-10-07 14:00:00,71.08,71.15,71.06,71.12,9289.0,69.5551,69.6236,69.5356,69.5943,9289.0
2024-10-07 14:05:00,71.13,71.14,71.1,71.12,7246.0,69.6041,69.6139,69.5747,69.5943,7246.0
2024-10-07 14:10:00,71.13,71.18,71.12,71.17,9873.0,69.6041,69.653,69.5943,69.6432,9873.0
2024-10-07 14:15:00,71.17,71.18,71.15,71.16,10789.0,69.6432,69.653,69.6236,69.6334,10789.0
2024-10-07 14:20:00,71.15,71.17,71.14,71.15,8285.0,69.6236,69.6432,69.6139,69.6236,8285.0
2024-10-07 14:25:00,71.15,71.18,71.13,71.16,10329.0,69.6236,69.653,69.6041,69.6334,10329.0
2024-10-07 14:30:00,71.16,71.21,71.1,71.15,31133.0,69.6334,69.6824,69.5747,69.6236,31133.0
2024-10-07 14:35:00,71.14,71.17,71.1,71.14,17510.0,69.6139,69.6432,69.5747,69.6139,17510.0
2024-10-07 14:40:00,71.15,71.16,71.12,71.13,18653.0,69.6236,69.6334,69.5943,69.6041,18653.0
2024-10-07 14:45:00,71.13,71.16,71.11,71.14,22787.0,69.6041,69.6334,69.5845,69.6139,22787.0
2024-10-07 14:50:00,71.13,71.16,71.1,71.12,17619.0,69.6041,69.6334,69.5747,69.5943,17619.0
2024-10-07 14:55:00,71.13,71.19,71.1,71.14,22772.0,69.6041,69.6628,69.5747,69.6139,22772.0
2024-10-07 15:00:00,71.15,71.15,71.05,71.06,41030.0,69.6236,69.6236,69.5258,69.5356,41030.0
2024-10-07 15:05:00,71.07,71.12,71.05,71.07,22020.0,69.5454,69.5943,69.5258,69.5454,22020.0
2024-10-07 15:10:00,71.07,71.1,71.05,71.08,18743.0,69.5454,69.5747,69.5258,69.5551,18743.0
2024-10-07 15:15:00,71.09,71.14,71.08,71.09,20390.0,69.5649,69.6139,69.5551,69.5649,20390.0
2024-10-07 15:20:00,71.09,71.12,71.05,71.11,18300.0,69.5649,69.5943,69.5258,69.5845,18300.0
2024-10-07 15:25:00,71.11,71.14,71.09,71.14,59409.0,69.5845,69.6139,69.5649,69.6139,59409.0
2024-10-07 15:30:00,71.14,71.16,71.08,71.09,27127.0,69.6139,69.6334,69.5551,69.5649,27127.0
2024-10-07 15:35:00,71.09,71.12,71.06,71.12,24560.0,69.5649,69.5943,69.5356,69.5943,24560.0
2024-10-07 15:40:00,71.13,71.13,71.07,71.08,29166.0,69.6041,69.6041,69.5454,69.5551,29166.0
2024-10-07 15:45:00,71.07,71.09,71.03,71.08,19787.0,69.5454,69.5649,69.5062,69.5551,19787.0
2024-10-07 15:50:00,71.09,71.16,71.02,71.03,91639.0,69.5649,69.6334,69.4964,69.5062,91639.0
2024-10-07 15:55:00,71.02,71.03,70.94,71.01,223944.0,69.4964,69.5062,69.4181,69.4866,223944.0
2024-10-08 09:30:00,71.06,71.17,70.8,71.09,99396.0,69.5356,69.6432,69.2812,69.5649,99396.0
2024-10-08 09:35:00,71.09,71.15,70.68,70.76,32543.0,69.5649,69.6236,69.1637,69.242,32543.0
2024-10-08 09:40:00,70.75,70.75,70.63,70.71,36983.0,69.2322,69.2322,69.1148,69.1931,36983.0
2024-10-08 09:45:00,70.71,70.76,70.65,70.73,19688.0,69.1931,69.242,69.1344,69.2127,19688.0
2024-10-08 09:50:00,70.72,70.72,70.57,70.58,60944.0,69.2029,69.2029,69.0561,69.0659,60944.0
2024-10-08 09:55:00,70.58,70.73,70.54,70.54,29499.0,69.0659,69.2127,69.0267,69.0267,29499.0
2024-10-08 10:00:00,70.54,70.58,70.47,70.55,46736.0,69.0267,69.0659,68.9582,69.0365,46736.0
2024-10-08 10:05:00,70.55,70.63,70.49,70.51,25864.0,69.0365,69.1148,68.9778,68.9974,25864.0
2024-10-08 10:10:00,70.51,70.53,70.34,70.39,61911.0,68.9974,69.0169,68.831,68.8799,61911.0
2024-10-08 10:15:00,70.39,70.54,70.38,70.54,25313.0,68.8799,69.0267,68.8702,69.0267,25313.0
2024-10-08 10:20:00,70.53,70.6,70.46,70.59,17303.0,69.0169,69.0854,68.9484,69.0757,17303.0
2024-10-08 10:25:00,70.61,70.69,70.61,70.61,21187.0,69.0952,69.1735,69.0952,69.0952,21187.0
2024-10-08 10:30:00,70.61,70.65,70.55,70.59,18073.0,69.0952,69.1344,69.0365,69.0757,18073.0
2024-10-08 10:35:00,70.58,70.61,70.52,70.58,15197.0,69.0659,69.0952,69.0072,69.0659,15197.0
2024-10-08 10:40:00,70.58,70.72,70.55,70.59,47072.0,69.0659,69.2029,69.0365,69.0757,47072.0
2024-10-08 10:45:00,70.63,70.68,70.6,70.64,12404.0,69.1148,69.1637,69.0854,69.1246,12404.0
2024-10-08 10:50:00,70.65,70.67,70.61,70.63,11760.0,69.1344,69.1539,69.0952,69.1148,11760.0
2024-10-08 10:55:00,70.64,70.68,70.63,70.64,12151.0,69.1246,69.1637,69.1148,69.1246,12151.0
2024-10-08 11:00:00,70.63,70.71,70.62,70.7,11379.0,69.1148,69.1931,69.105,69.1833,11379.0
2024-10-08 11:05:00,70.7,70.72,70.65,70.67,9114.0,69.1833,69.2029,69.1344,69.1539,9114.0
2024-10-08 11:10:00,70.67,70.72,70.65,70.66,10658.0,69.1539,69.2029,69.1344,69.1442,10658.0
2024-10-08 11:15:00,70.64,70.73,70.63,70.73,13266.0,69.1246,69.2127,69.1148,69.2127,13266.0
2024-10-08 11:20:00,70.73,70.73,70.63,70.65,9312.0,69.2127,69.2127,69.1148,69.1344,9312.0
2024-10-08 11:25:00,70.66,70.69,70.65,70.66,13476.0,69.1442,69.1735,69.1344,69.1442,13476.0
2024-10-08 11:30:00,70.66,70.7,70.61,70.63,11082.0,69.1442,69.1833,69.0952,69.1148,11082.0
2024-10-08 11:35:00,70.62,70.63,70.58,70.59,10579.0,69.105,69.1148,69.0659,69.0757,10579.0
2024-10-08 11:40:00,70.59,70.6,70.57,70.57,3556.0,69.0757,69.0854,69.0561,69.0561,3556.0
2024-10-08 11:45:00,70.58,70.64,70.56,70.6,8431.0,69.0659,69.1246,69.0463,69.0854,8431.0
2024-10-08 11:50:00,70.6,70.65,70.59,70.65,7252.0,69.0854,69.1344,69.0757,69.1344,7252.0
2024-10-08 11:55:00,70.64,70.69,70.6,70.62,10808.0,69.1246,69.1735,69.0854,69.105,10808.0
2024-10-08 12:00:00,70.62,70.63,70.6,70.61,16986.0,69.105,69.1148,69.0854,69.0952,16986.0
2024-10-08 12:05:00,70.61,70.61,70.57,70.57,6504.0,69.0952,69.0952,69.0561,69.0561,6504.0
2024-10-08 12:10:00,70.57,70.62,70.53,70.53,6978.0,69.0561,69.105,69.0169,69.0169,6978.0
2024-10-08 12:15:00,70.53,70.55,70.5,70.52,5647.0,69.0169,69.0365,68.9876,69.0072,5647.0
2024-10-08 12:20:00,70.52,70.56,70.52,70.56,12275.0,69.0072,69.0463,69.0072,69.0463,12275.0
2024-10-08 12:25:00,70.56,70.57,70.55,70.56,5405.0,69.0463,69.0561,69.0365,69.0463,5405.0
2024-10-08 12:30:00,70.56,70.59,70.54,70.58,6999.0,69.0463,69.0757,69.0267,69.0659,6999.0
2024-10-08 12:35:00,70.58,70.62,70.57,70.61,16188.0,69.0659,69.105,69.0561,69.0952,16188.0
2024-10-08 12:40:00,70.61,70.62,70.57,70.58,6588.0,69.0952,69.105,69.0561,69.0659,6588.0
2024-10-08 12:45:00,70.59,70.59,70.49,70.5,8329.0,69.0757,69.0757,68.9778,68.9876,8329.0
2024-10-08 12:50:00,70.5,70.5,70.46,70.48,8957.0,68.9876,68.9876,68.9484,68.968,8957.0
2024-10-08 12:55:00,70.48,70.5,70.48,70.49,9348.0,68.968,68.9876,68.968,68.9778,9348.0
2024-10-08 13:00:00,70.48,70.51,70.43,70.46,9799.0,68.968,68.9974,68.9191,68.9484,9799.0
2024-10-08 13:05:00,70.45,70.47,70.36,70.36,15378.0,68.9387,68.9582,68.8506,68.8506,15378.0
2024-10-08 13:10:00,70.36,70.43,70.36,70.4,8909.0,68.8506,68.9191,68.8506,68.8897,8909.0
2024-10-08 13:15:00,70.4,70.43,70.38,70.41,10192.0,68.8897,68.9191,68.8702,68.8995,10192.0
2024-10-08 13:20:00,70.41,70.43,70.4,70.41,14852.0,68.8995,68.9191,68.8897,68.8995,14852.0
2024-10-08 13:25:00,70.42,70.47,70.41,70.47,23011.0,68.9093,68.9582,68.8995,68.9582,23011.0
2024-10-08 13:30:00,70.46,70.47,70.42,70.42,7625.0,68.9484,68.9582,68.9093,68.9093,7625.0
2024-10-08 13:35:00,70.43,70.45,70.42,70.42,8877.0,68.9191,68.9387,68.9093,68.9093,8877.0
2024-10-08 13:40:00,70.41,70.47,70.41,70.47,12098.0,68.8995,68.9582,68.8995,68.9582,12098.0
2024-10-08 13:45:00,70.47,70.48,70.45,70.45,8192.0,68.9582,68.968,68.9387,68.9387,8192.0
2024-10-08 13:50:00,70.45,70.49,70.43,70.48,10834.0,68.9387,68.9778,68.9191,68.968,10834.0
2024-10-08 13:55:00,70.47,70.48,70.44,70.45,18605.0,68.9582,68.968,68.9289,68.9387,18605.0
2024-10-08 14:00:00,70.45,70.55,70.45,70.5,31757.0,68.9387,69.0365,68.9387,68.9876,31757.0
2024-10-08 14:05:00,70.49,70.53,70.48,70.5,18918.0,68.9778,69.0169,68.968,68.9876,18918.0
2024-10-08 14:10:00,70.49,70.56,70.49,70.56,19514.0,68.9778,69.0463,68.9778,69.0463,19514.0
2024-10-08 14:15:00,70.56,70.59,70.55,70.59,16320.0,69.0463,69.0757,69.0365,69.0757,16320.0
2024-10-08 14:20:00,70.59,70.61,70.57,70.6,10550.0,69.0757,69.0952,69.0561,69.0854,10550.0
2024-10-08 14:25:00,70.6,70.62,70.58,70.59,16976.0,69.0854,69.105,69.0659,69.0757,16976.0
2024-10-08 14:30:00,70.59,70.61,70.57,70.61,11761.0,69.0757,69.0952,69.0561,69.0952,11761.0
2024-10-08 14:35:00,70.61,70.65,70.59,70.62,38473.0,69.0952,69.1344,69.0757,69.105,38473.0
2024-10-08 14:40:00,70.62,70.63,70.57,70.58,19247.0,69.105,69.1148,69.0561,69.0659,19247.0
2024-10-08 14:45:00,70.57,70.63,70.56,70.63,17834.0,69.0561,69.1148,69.0463,69.1148,17834.0
2024-10-08 14:50:00,70.65,70.67,70.63,70.65,28318.0,69.1344,69.1539,69.1148,69.1344,28318.0
2024-10-08 14:55:00,70.64,70.71,70.63,70.64,26986.0,69.1246,69.1931,69.1148,69.1246,26986.0
2024-10-08 15:00:00,70.63,70.69,70.58,70.61,42133.0,69.1148,69.1735,69.0659,69.0952,42133.0
2024-10-08 15:05:00,70.6,70.66,70.59,70.65,20730.0,69.0854,69.1442,69.0757,69.1344,20730.0
2024-10-08 15:10:00,70.65,70.69,70.64,70.67,27674.0,69.1344,69.1735,69.1246,69.1539,27674.0
2024-10-08 15:15:00,70.66,70.76,70.65,70.75,26854.0,69.1442,69.242,69.1344,69.2322,26854.0
2024-10-08 15:20:00,70.75,70.86,70.74,70.86,33917.0,69.2322,69.3399,69.2224,69.3399,33917.0
2024-10-08 15:25:00,70.86,70.89,70.84,70.85,31330.0,69.3399,69.3692,69.3203,69.3301,31330.0
2024-10-08 15:30:00,70.85,70.91,70.83,70.89,27975.0,69.3301,69.3888,69.3105,69.3692,27975.0
2024-10-08 15:35:00,70.89,70.94,70.88,70.91,23915.0,69.3692,69.4181,69.3594,69.3888,23915.0
2024-10-08 15:40:00,70.92,70.94,70.88,70.91,33617.0,69.3986,69.4181,69.3594,69.3888,33617.0
2024-10-08 15:45:00,70.91,70.97,70.89,70.96,30311.0,69.3888,69.4475,69.3692,69.4377,30311.0
2024-10-08 15:50:00,70.96,71.02,70.93,70.94,90086.0,69.4377,69.4964,69.4084,69.4181,90086.0
2024-10-08 15:55:00,70.94,70.95,70.83,70.83,193548.0,69.4181,69.4279,69.3105,69.3105,193548.0
2024-10-09 09:30:00,70.8,71.0,70.42,70.43,163798.0,69.2812,69.4769,68.9093,68.9191,163798.0
2024-10-09 09:35:00,70.44,70.86,70.43,70.84,45649.0,68.9289,69.3399,68.9191,69.3203,45649.0
2024-10-09 09:40:00,70.85,70.92,70.8,70.82,26670.0,69.3301,69.3986,69.2812,69.3007,26670.0
2024-10-09 09:45:00,70.78,70.87,70.71,70.83,10257.0,69.2616,69.3497,69.1931,69.3105,10257.0
2024-10-09 09:50:00,70.85,70.98,70.85,70.92,31488.0,69.3301,69.4573,69.3301,69.3986,31488.0
2024-10-09 09:55:00,70.91,70.95,70.77,70.82,31086.0,69.3888,69.4279,69.2518,69.3007,31086.0
2024-10-09 10:00:00,70.8,70.82,70.63,70.68,17768.0,69.2812,69.3007,69.1148,69.1637,17768.0
2024-10-09 10:05:00,70.69,70.73,70.57,70.62,29761.0,69.1735,69.2127,69.0561,69.105,29761.0
2024-10-09 10:10:00,70.61,70.64,70.49,70.49,114057.0,69.0952,69.1246,68.9778,68.9778,114057.0
2024-10-09 10:15:00,70.48,70.48,70.34,70.34,38127.0,68.968,68.968,68.831,68.831,38127.0
2024-10-09 10:20:00,70.35,70.43,70.34,70.37,15972.0,68.8408,68.9191,68.831,68.8604,15972.0
2024-10-09 10:25:00,70.36,70.47,70.36,70.41,26388.0,68.8506,68.9582,68.8506,68.8995,26388.0
2024-10-09 10:30:00,70.41,70.47,70.37,70.41,26461.0,68.8995,68.9582,68.8604,68.8995,26461.0
2024-10-09 10:35:00,70.39,70.56,70.38,70.52,50185.0,68.8799,69.0463,68.8702,69.0072,50185.0
2024-10-09 10:40:00,70.52,70.57,70.49,70.55,9048.0,69.0072,69.0561,68.9778,69.0365,9048.0
2024-10-09 10:45:00,70.57,70.59,70.51,70.54,10017.0,69.0561,69.0757,68.9974,69.0267,10017.0
2024-10-09 10:50:00,70.56,70.69,70.54,70.68,18351.0,69.0463,69.1735,69.0267,69.1637,18351.0
2024-10-09 10:55:00,70.68,70.69,70.61,70.61,22340.0,69.1637,69.1735,69.0952,69.0952,22340.0
2024-10-09 11:00:00,70.61,70.64,70.55,70.56,23043.0,69.0952,69.1246,69.0365,69.0463,23043.0
2024-10-09 11:05:00,70.56,70.68,70.55,70.68,11039.0,69.0463,69.1637,69.0365,69.1637,11039.0
2024-10-09 11:10:00,70.69,70.73,70.67,70.67,25717.0,69.1735,69.2127,69.1539,69.1539,25717.0
2024-10-09 11:15:00,70.67,70.76,70.67,70.73,56102.0,69.1539,69.242,69.1539,69.2127,56102.0
2024-10-09 11:20:00,70.73,70.87,70.71,70.85,100045.0,69.2127,69.3497,69.1931,69.3301,100045.0
2024-10-09 11:25:00,70.85,70.93,70.84,70.84,25177.0,69.3301,69.4084,69.3203,69.3203,25177.0
2024-10-09 11:30:00,70.82,70.85,70.8,70.84,13000.0,69.3007,69.3301,69.2812,69.3203,13000.0
2024-10-09 11:35:00,70.84,70.86,70.81,70.83,16920.0,69.3203,69.3399,69.2909,69.3105,16920.0
2024-10-09 11:40:00,70.83,70.86,70.82,70.85,12902.0,69.3105,69.3399,69.3007,69.3301,12902.0
2024-10-09 11:45:00,70.85,70.97,70.83,70.94,57753.0,69.3301,69.4475,69.3105,69.4181,57753.0
2024-10-09 11:50:00,70.94,70.96,70.91,70.95,25182.0,69.4181,69.4377,69.3888,69.4279,25182.0
2024-10-09 11:55:00,70.95,71.04,70.91,71.03,19420.0,69.4279,69.516,69.3888,69.5062,19420.0
2024-10-09 12:00:00,71.04,71.18,71.03,71.17,21630.0,69.516,69.653,69.5062,69.6432,21630.0
2024-10-09 12:05:00,71.17,71.19,71.12,71.14,12004.0,69.6432,69.6628,69.5943,69.6139,12004.0
2024-10-09 12:10:00,71.14,71.2,71.14,71.17,6014.0,69.6139,69.6726,69.6139,69.6432,6014.0
2024-10-09 12:15:00,71.16,71.17,71.13,71.13,12751.0,69.6334,69.6432,69.6041,69.6041,12751.0
2024-10-09 12:20:00,71.13,71.18,71.08,71.1,7102.0,69.6041,69.653,69.5551,69.5747,7102.0
2024-10-09 12:25:00,71.11,71.11,70.99,71.0,8970.0,69.5845,69.5845,69.4671,69.4769,8970.0
2024-10-09 12:30:00,70.99,71.01,70.95,71.01,7409.0,69.4671,69.4866,69.4279,69.4866,7409.0
2024-10-09 12:35:00,71.01,71.01,70.95,70.98,10549.0,69.4866,69.4866,69.4279,69.4573,10549.0
2024-10-09 12:40:00,70.98,71.05,70.94,71.05,68221.0,69.4573,69.5258,69.4181,69.5258,68221.0
2024-10-09 12:45:00,71.05,71.12,71.04,71.09,22269.0,69.5258,69.5943,69.516,69.5649,22269.0
2024-10-09 12:50:00,71.1,71.12,71.06,71.09,21303.0,69.5747,69.5943,69.5356,69.5649,21303.0
2024-10-09 12:55:00,71.09,71.09,71.01,71.02,15126.0,69.5649,69.5649,69.4866,69.4964,15126.0
2024-10-09 13:00:00,71.02,71.02,70.97,70.99,17666.0,69.4964,69.4964,69.4475,69.4671,17666.0
2024-10-09 13:05:00,70.99,71.08,70.99,71.08,14389.0,69.4671,69.5551,69.4671,69.5551,14389.0
2024-10-09 13:10:00,71.08,71.13,71.07,71.1,12633.0,69.5551,69.6041,69.5454,69.5747,12633.0
2024-10-09 13:15:00,71.1,71.17,71.09,71.16,8665.0,69.5747,69.6432,69.5649,69.6334,8665.0
2024-10-09 13:20:00,71.14,71.16,71.13,71.16,10985.0,69.6139,69.6334,69.6041,69.6334,10985.0
2024-10-09 13:25:00,71.16,71.17,71.08,71.08,11604.0,69.6334,69.6432,69.5551,69.5551,11604.0
2024-10-09 13:30:00,71.07,71.13,71.07,71.11,13317.0,69.5454,69.6041,69.5454,69.5845,13317.0
2024-10-09 13:35:00,71.11,71.15,71.1,71.13,14311.0,69.5845,69.6236,69.5747,69.6041,14311.0
2024-10-09 13:40:00,71.14,71.16,71.08,71.09,11432.0,69.6139,69.6334,69.5551,69.5649,11432.0
2024-10-09 13:45:00,71.09,71.12,71.03,71.04,19576.0,69.5649,69.5943,69.5062,69.516,19576.0
2024-10-09 13:50:00,71.04,71.05,70.96,70.98,21567.0,69.516,69.5258,69.4377,69.4573,21567.0
2024-10-09 13:55:00,70.98,71.02,70.94,70.95,13634.0,69.4573,69.4964,69.4181,69.4279,13634.0
2024-10-09 14:00:00,70.95,70.98,70.93,70.97,11537.0,69.4279,69.4573,69.4084,69.4475,11537.0
2024-10-09 14:05:00,70.97,71.02,70.97,71.02,14388.0,69.4475,69.4964,69.4475,69.4964,14388.0
2024-10-09 14:10:00,71.02,71.03,70.99,71.03,11826.0,69.4964,69.5062,69.4671,69.5062,11826.0
2024-10-09 14:15:00,71.02,71.05,71.0,71.03,17659.0,69.4964,69.5258,69.4769,69.5062,17659.0
2024-10-09 14:20:00,71.03,71.05,70.97,70.98,11400.0,69.5062,69.5258,69.4475,69.4573,11400.0
2024-10-09 14:25:00,70.98,71.05,70.96,71.02,23402.0,69.4573,69.5258,69.4377,69.4964,23402.0
2024-10-09 14:30:00,71.02,71.06,71.0,71.05,44281.0,69.4964,69.5356,69.4769,69.5258,44281.0
2024-10-09 14:35:00,71.04,71.1,71.02,71.09,15106.0,69.516,69.5747,69.4964,69.5649,15106.0
2024-10-09 14:40:00,71.09,71.1,71.05,71.05,24022.0,69.5649,69.5747,69.5258,69.5258,24022.0
2024-10-09 14:45:00,71.04,71.09,71.02,71.06,18355.0,69.516,69.5649,69.4964,69.5356,18355.0
2024-10-09 14:50:00,71.06,71.06,71.0,71.0,14396.0,69.5356,69.5356,69.4769,69.4769,14396.0
2024-10-09 14:55:00,71.01,71.07,70.99,71.07,18123.0,69.4866,69.5454,69.4671,69.5454,18123.0
2024-10-09 15:00:00,71.06,71.07,71.01,71.02,15086.0,69.5356,69.5454,69.4866,69.4964,15086.0
2024-10-09 15:05:00,71.02,71.02,70.99,71.01,23362.0,69.4964,69.4964,69.4671,69.4866,23362.0
2024-10-09 15:10:00,71.01,71.01,70.94,70.97,28503.0,69.4866,69.4866,69.4181,69.4475,28503.0
2024-10-09 15:15:00,70.98,71.04,70.97,71.03,18526.0,69.4573,69.516,69.4475,69.5062,18526.0
2024-10-09 15:20:00,71.03,71.09,71.02,71.09,24188.0,69.5062,69.5649,69.4964,69.5649,24188.0
2024-10-09 15:25:00,71.09,71.11,71.07,71.1,21924.0,69.5649,69.5845,69.5454,69.5747,21924.0
2024-10-09 15:30:00,71.09,71.1,70.99,71.06,38380.0,69.5649,69.5747,69.4671,69.5356,38380.0
2024-10-09 15:35:00,71.06,71.07,71.02,71.03,28976.0,69.5356,69.5454,69.4964,69.5062,28976.0
2024-10-09 15:40:00,71.03,71.04,70.99,71.0,32728.0,69.5062,69.516,69.4671,69.4769,32728.0
2024-10-09 15:45:00,71.0,71.11,71.0,71.11,66834.0,69.4769,69.5845,69.4769,69.5845,66834.0
2024-10-09 15:50:00,71.1,71.15,71.02,71.03,163631.0,69.5747,69.6236,69.4964,69.5062,163631.0
2024-10-09 15:55:00,71.04,71.1,71.01,71.06,251339.0,69.516,69.5747,69.4866,69.5356,251339.0
2024-10-10 09:30:00,71.38,71.43,71.08,71.15,80456.0,69.8487,69.8976,69.5551,69.6236,80456.0
2024-10-10 09:35:00,71.18,71.36,71.08,71.13,17009.0,69.653,69.8291,69.5551,69.6041,17009.0
2024-10-10 09:40:00,71.13,71.17,71.0,71.0,12246.0,69.6041,69.6432,69.4769,69.4769,12246.0
2024-10-10 09:45:00,71.02,71.38,71.01,71.38,58733.0,69.4964,69.8487,69.4866,69.8487,58733.0
2024-10-10 09:50:00,71.39,71.42,71.26,71.33,45053.0,69.8585,69.8879,69.7313,69.7998,45053.0
2024-10-10 09:55:00,71.3,71.38,71.03,71.09,12076.0,69.7704,69.8487,69.5062,69.5649,12076.0
2024-10-10 10:00:00,71.09,71.16,71.04,71.13,51837.0,69.5649,69.6334,69.516,69.6041,51837.0
2024-10-10 10:05:00,71.12,71.24,71.12,71.16,21005.0,69.5943,69.7117,69.5943,69.6334,21005.0
2024-10-10 10:10:00,71.13,71.17,71.03,71.07,8311.0,69.6041,69.6432,69.5062,69.5454,8311.0
2024-10-10 10:15:00,71.06,71.08,70.99,71.02,12715.0,69.5356,69.5551,69.4671,69.4964,12715.0
2024-10-10 10:20:00,71.01,71.05,70.99,71.0,10982.0,69.4866,69.5258,69.4671,69.4769,10982.0
2024-10-10 10:25:00,70.99,71.0,70.86,70.89,17192.0,69.4671,69.4769,69.3399,69.3692,17192.0
2024-10-10 10:30:00,70.89,70.93,70.87,70.92,8055.0,69.3692,69.4084,69.3497,69.3986,8055.0
2024-10-10 10:35:00,70.91,70.94,70.87,70.88,6402.0,69.3888,69.4181,69.3497,69.3594,6402.0
2024-10-10 10:40:00,70.9,70.91,70.83,70.84,9485.0,69.379,69.3888,69.3105,69.3203,9485.0
2024-10-10 10:45:00,70.84,70.85,70.79,70.81,23626.0,69.3203,69.3301,69.2714,69.2909,23626.0
2024-10-10 10:50:00,70.81,70.85,70.78,70.82,21399.0,69.2909,69.3301,69.2616,69.3007,21399.0
2024-10-10 10:55:00,70.83,70.84,70.74,70.75,14427.0,69.3105,69.3203,69.2224,69.2322,14427.0
2024-10-10 11:00:00,70.76,70.82,70.75,70.79,6319.0,69.242,69.3007,69.2322,69.2714,6319.0
2024-10-10 11:05:00,70.78,70.87,70.78,70.87,6323.0,69.2616,69.3497,69.2616,69.3497,6323.0
2024-10-10 11:10:00,70.89,70.91,70.86,70.89,4099.0,69.3692,69.3888,69.3399,69.3692,4099.0
2024-10-10 11:15:00,70.9,70.99,70.9,70.97,12390.0,69.379,69.4671,69.379,69.4475,12390.0
2024-10-10 11:20:00,70.97,71.0,70.95,70.99,15198.0,69.4475,69.4769,69.4279,69.4671,15198.0
2024-10-10 11:25:00,70.99,70.99,70.89,70.9,22407.0,69.4671,69.4671,69.3692,69.379,22407.0
2024-10-10 11:30:00,70.92,70.95,70.91,70.93,7814.0,69.3986,69.4279,69.3888,69.4084,7814.0
2024-10-10 11:35:00,70.94,70.96,70.9,70.95,9964.0,69.4181,69.4377,69.379,69.4279,9964.0
2024-10-10 11:40:00,70.97,71.05,70.95,71.01,28796.0,69.4475,69.5258,69.4279,69.4866,28796.0
2024-10-10 11:45:00,71.03,71.03,70.99,71.01,8981.0,69.5062,69.5062,69.4671,69.4866,8981.0
2024-10-10 11:50:00,71.01,71.03,70.9,70.91,22986.0,69.4866,69.5062,69.379,69.3888,22986.0
2024-10-10 11:55:00,70.92,70.94,70.89,70.94,18149.0,69.3986,69.4181,69.3692,69.4181,18149.0
2024-10-10 12:00:00,70.94,70.94,70.91,70.92,28167.0,69.4181,69.4181,69.3888,69.3986,28167.0
2024-10-10 12:05:00,70.93,71.01,70.91,71.01,9839.0,69.4084,69.4866,69.3888,69.4866,9839.0
2024-10-10 12:10:00,71.01,71.08,70.97,71.08,13042.0,69.4866,69.5551,69.4475,69.5551,13042.0
2024-10-10 12:15:00,71.09,71.09,71.06,71.09,9103.0,69.5649,69.5649,69.5356,69.5649,9103.0
2024-10-10 12:20:00,71.09,71.12,71.09,71.09,11356.0,69.5649,69.5943,69.5649,69.5649,11356.0
2024-10-10 12:25:00,71.1,71.16,71.08,71.16,21603.0,69.5747,69.6334,69.5551,69.6334,21603.0
2024-10-10 12:30:00,71.16,71.2,71.16,71.18,19188.0,69.6334,69.6726,69.6334,69.653,19188.0
2024-10-10 12:35:00,71.18,71.27,71.18,71.26,14871.0,69.653,69.7411,69.653,69.7313,14871.0
2024-10-10 12:40:00,71.25,71.26,71.11,71.15,22737.0,69.7215,69.7313,69.5845,69.6236,22737.0
2024-10-10 12:45:00,71.13,71.21,71.11,71.19,43950.0,69.6041,69.6824,69.5845,69.6628,43950.0
2024-10-10 12:50:00,71.2,71.22,71.16,71.2,22420.0,69.6726,69.6921,69.6334,69.6726,22420.0
2024-10-10 12:55:00,71.19,71.23,71.16,71.17,16705.0,69.6628,69.7019,69.6334,69.6432,16705.0
2024-10-10 13:00:00,71.17,71.18,71.12,71.13,30615.0,69.6432,69.653,69.5943,69.6041,30615.0
2024-10-10 13:05:00,71.12,71.18,71.09,71.15,18715.0,69.5943,69.653,69.5649,69.6236,18715.0
2024-10-10 13:10:00,71.14,71.2,71.12,71.17,14367.0,69.6139,69.6726,69.5943,69.6432,14367.0
2024-10-10 13:15:00,71.18,71.18,71.13,71.17,20289.0,69.653,69.653,69.6041,69.6432,20289.0
2024-10-10 13:20:00,71.18,71.25,71.18,71.24,13288.0,69.653,69.7215,69.653,69.7117,13288.0
2024-10-10 13:25:00,71.25,71.26,71.22,71.25,28937.0,69.7215,69.7313,69.6921,69.7215,28937.0
2024-10-10 13:30:00,71.25,71.27,71.15,71.16,11816.0,69.7215,69.7411,69.6236,69.6334,11816.0
2024-10-10 13:35:00,71.17,71.2,71.16,71.2,11070.0,69.6432,69.6726,69.6334,69.6726,11070.0
2024-10-10 13:40:00,71.2,71.22,71.19,71.2,19930.0,69.6726,69.6921,69.6628,69.6726,19930.0
2024-10-10 13:45:00,71.19,71.2,71.16,71.17,9883.0,69.6628,69.6726,69.6334,69.6432,9883.0
2024-10-10 13:50:00,71.17,71.17,71.06,71.13,37671.0,69.6432,69.6432,69.5356,69.6041,37671.0
2024-10-10 13:55:00,71.13,71.18,71.12,71.16,15343.0,69.6041,69.653,69.5943,69.6334,15343.0
2024-10-10 14:00:00,71.16,71.16,71.02,71.08,63929.0,69.6334,69.6334,69.4964,69.5551,63929.0
2024-10-10 14:05:00,71.08,71.08,70.99,71.03,19839.0,69.5551,69.5551,69.4671,69.5062,19839.0
2024-10-10 14:10:00,71.03,71.11,71.03,71.08,87389.0,69.5062,69.5845,69.5062,69.5551,87389.0
2024-10-10 14:15:00,71.07,71.14,71.07,71.14,13250.0,69.5454,69.6139,69.5454,69.6139,13250.0
2024-10-10 14:20:00,71.14,71.16,71.12,71.14,11029.0,69.6139,69.6334,69.5943,69.6139,11029.0
2024-10-10 14:25:00,71.14,71.14,71.03,71.03,56198.0,69.6139,69.6139,69.5062,69.5062,56198.0
2024-10-10 14:30:00,71.03,71.03,70.99,70.99,20295.0,69.5062,69.5062,69.4671,69.4671,20295.0
2024-10-10 14:35:00,70.99,71.04,70.98,71.03,19560.0,69.4671,69.516,69.4573,69.5062,19560.0
2024-10-10 14:40:00,71.03,71.06,70.99,71.01,31312.0,69.5062,69.5356,69.4671,69.4866,31312.0
2024-10-10 14:45:00,71.0,71.1,71.0,71.08,20345.0,69.4769,69.5747,69.4769,69.5551,20345.0
2024-10-10 14:50:00,71.08,71.08,71.01,71.03,22567.0,69.5551,69.5551,69.4866,69.5062,22567.0
2024-10-10 14:55:00,71.03,71.06,71.02,71.04,11337.0,69.5062,69.5356,69.4964,69.516,11337.0
2024-10-10 15:00:00,71.03,71.1,71.03,71.09,28885.0,69.5062,69.5747,69.5062,69.5649,28885.0
2024-10-10 15:05:00,71.09,71.11,70.97,70.98,59916.0,69.5649,69.5845,69.4475,69.4573,59916.0
2024-10-10 15:10:00,70.98,71.01,70.96,70.97,21366.0,69.4573,69.4866,69.4377,69.4475,21366.0
2024-10-10 15:15:00,70.98,70.98,70.93,70.96,14801.0,69.4573,69.4573,69.4084,69.4377,14801.0
2024-10-10 15:20:00,70.95,71.02,70.95,70.96,40345.0,69.4279,69.4964,69.4279,69.4377,40345.0
2024-10-10 15:25:00,70.96,71.0,70.95,71.0,19116.0,69.4377,69.4769,69.4279,69.4769,19116.0
2024-10-10 15:30:00,71.0,71.06,70.99,71.05,27902.0,69.4769,69.5356,69.4671,69.5258,27902.0
2024-10-10 15:35:00,71.04,71.05,71.01,71.03,33324.0,69.516,69.5258,69.4866,69.5062,33324.0
2024-10-10 15:40:00,71.03,71.05,70.99,71.03,28723.0,69.5062,69.5258,69.4671,69.5062,28723.0
2024-10-10 15:45:00,71.03,71.1,71.03,71.06,31410.0,69.5062,69.5747,69.5062,69.5356,31410.0
2024-10-10 15:50:00,71.06,71.15,71.0,71.13,73962.0,69.5356,69.6236,69.4769,69.6041,73962.0
2024-10-10 15:55:00,71.12,71.15,71.1,71.15,209754.0,69.5943,69.6236,69.5747,69.6236,209754.0
2024-10-11 09:30:00,71.41,71.41,70.99,71.18,86102.0,69.8781,69.8781,69.4671,69.653,86102.0
2024-10-11 09:35:00,71.18,71.28,71.06,71.19,23015.0,69.653,69.7509,69.5356,69.6628,23015.0
2024-10-11 09:40:00,71.21,71.22,70.94,71.0,22425.0,69.6824,69.6921,69.4181,69.4769,22425.0
2024-10-11 09:45:00,71.0,71.07,70.9,70.92,24630.0,69.4769,69.5454,69.379,69.3986,24630.0
2024-10-11 09:50:00,70.92,70.94,70.79,70.81,18361.0,69.3986,69.4181,69.2714,69.2909,18361.0
2024-10-11 09:55:00,70.8,70.86,70.77,70.79,21874.0,69.2812,69.3399,69.2518,69.2714,21874.0
2024-10-11 10:00:00,70.8,70.81,70.67,70.75,24029.0,69.2812,69.2909,69.1539,69.2322,24029.0
2024-10-11 10:05:00,70.75,70.92,70.75,70.79,20751.0,69.2322,69.3986,69.2322,69.2714,20751.0
2024-10-11 10:10:00,70.8,70.88,70.78,70.82,20780.0,69.2812,69.3594,69.2616,69.3007,20780.0
2024-10-11 10:15:00,70.83,70.93,70.83,70.89,11857.0,69.3105,69.4084,69.3105,69.3692,11857.0
2024-10-11 10:20:00,70.88,70.9,70.84,70.88,10959.0,69.3594,69.379,69.3203,69.3594,10959.0
2024-10-11 10:25:00,70.88,71.07,70.87,71.06,20027.0,69.3594,69.5454,69.3497,69.5356,20027.0
2024-10-11 10:30:00,71.07,71.13,71.04,71.13,26398.0,69.5454,69.6041,69.516,69.6041,26398.0
2024-10-11 10:35:00,71.13,71.13,70.93,70.96,15057.0,69.6041,69.6041,69.4084,69.4377,15057.0
2024-10-11 10:40:00,70.98,71.02,70.94,70.94,17055.0,69.4573,69.4964,69.4181,69.4181,17055.0
2024-10-11 10:45:00,70.95,71.06,70.94,71.03,17790.0,69.4279,69.5356,69.4181,69.5062,17790.0
2024-10-11 10:50:00,71.04,71.09,71.03,71.05,10358.0,69.516,69.5649,69.5062,69.5258,10358.0
2024-10-11 10:55:00,71.06,71.1,71.01,71.01,19701.0,69.5356,69.5747,69.4866,69.4866,19701.0
2024-10-11 11:00:00,71.02,71.02,70.94,70.95,7784.0,69.4964,69.4964,69.4181,69.4279,7784.0
2024-10-11 11:05:00,70.95,70.95,70.87,70.87,14982.0,69.4279,69.4279,69.3497,69.3497,14982.0
2024-10-11 11:10:00,70.88,70.99,70.87,70.95,30641.0,69.3594,69.4671,69.3497,69.4279,30641.0
2024-10-11 11:15:00,70.96,70.98,70.94,70.94,11262.0,69.4377,69.4573,69.4181,69.4181,11262.0
2024-10-11 11:20:00,70.92,70.92,70.81,70.82,17423.0,69.3986,69.3986,69.2909,69.3007,17423.0
2024-10-11 11:25:00,70.81,70.86,70.8,70.86,48448.0,69.2909,69.3399,69.2812,69.3399,48448.0
2024-10-11 11:30:00,70.86,70.94,70.84,70.94,19886.0,69.3399,69.4181,69.3203,69.4181,19886.0
2024-10-11 11:35:00,70.94,70.96,70.9,70.94,37237.0,69.4181,69.4377,69.379,69.4181,37237.0
2024-10-11 11:40:00,70.94,70.94,70.87,70.89,12138.0,69.4181,69.4181,69.3497,69.3692,12138.0
2024-10-11 11:45:00,70.89,70.9,70.79,70.82,16009.0,69.3692,69.379,69.2714,69.3007,16009.0
2024-10-11 11:50:00,70.81,70.86,70.79,70.86,18368.0,69.2909,69.3399,69.2714,69.3399,18368.0
2024-10-11 11:55:00,70.86,70.95,70.85,70.94,11420.0,69.3399,69.4279,69.3301,69.4181,11420.0
2024-10-11 12:00:00,70.94,70.95,70.9,70.91,14654.0,69.4181,69.4279,69.379,69.3888,14654.0
2024-10-11 12:05:00,70.92,70.92,70.85,70.86,9217.0,69.3986,69.3986,69.3301,69.3399,9217.0
2024-10-11 12:10:00,70.86,70.89,70.83,70.87,14396.0,69.3399,69.3692,69.3105,69.3497,14396.0
2024-10-11 12:15:00,70.87,70.87,70.79,70.82,17812.0,69.3497,69.3497,69.2714,69.3007,17812.0
2024-10-11 12:20:00,70.81,70.86,70.8,70.85,12469.0,69.2909,69.3399,69.2812,69.3301,12469.0
2024-10-11 12:25:00,70.84,70.86,70.81,70.84,13613.0,69.3203,69.3399,69.2909,69.3203,13613.0
2024-10-11 12:30:00,70.84,70.88,70.82,70.88,13705.0,69.3203,69.3594,69.3007,69.3594,13705.0
2024-10-11 12:35:00,70.87,70.87,70.8,70.81,11114.0,69.3497,69.3497,69.2812,69.2909,11114.0
2024-10-11 12:40:00,70.81,70.84,70.79,70.83,18825.0,69.2909,69.3203,69.2714,69.3105,18825.0
2024-10-11 12:45:00,70.83,70.84,70.79,70.81,24489.0,69.3105,69.3203,69.2714,69.2909,24489.0
2024-10-11 12:50:00,70.82,70.85,70.8,70.81,12712.0,69.3007,69.3301,69.2812,69.2909,12712.0
2024-10-11 12:55:00,70.8,70.87,70.8,70.84,10996.0,69.2812,69.3497,69.2812,69.3203,10996.0
2024-10-11 13:00:00,70.84,70.87,70.81,70.83,14067.0,69.3203,69.3497,69.2909,69.3105,14067.0
2024-10-11 13:05:00,70.82,70.84,70.8,70.81,10853.0,69.3007,69.3203,69.2812,69.2909,10853.0
2024-10-11 13:10:00,70.82,70.88,70.81,70.88,9671.0,69.3007,69.3594,69.2909,69.3594,9671.0
2024-10-11 13:15:00,70.87,70.88,70.83,70.85,14816.0,69.3497,69.3594,69.3105,69.3301,14816.0
2024-10-11 13:20:00,70.86,70.88,70.83,70.87,22274.0,69.3399,69.3594,69.3105,69.3497,22274.0
2024-10-11 13:25:00,70.86,70.88,70.81,70.83,13101.0,69.3399,69.3594,69.2909,69.3105,13101.0
2024-10-11 13:30:00,70.83,70.85,70.79,70.8,16360.0,69.3105,69.3301,69.2714,69.2812,16360.0
2024-10-11 13:35:00,70.8,70.87,70.79,70.84,24169.0,69.2812,69.3497,69.2714,69.3203,24169.0
2024-10-11 13:40:00,70.84,70.87,70.83,70.86,23714.0,69.3203,69.3497,69.3105,69.3399,23714.0
2024-10-11 13:45:00,70.87,70.91,70.86,70.86,23961.0,69.3497,69.3888,69.3399,69.3399,23961.0
2024-10-11 13:50:00,70.85,70.89,70.84,70.86,13054.0,69.3301,69.3692,69.3203,69.3399,13054.0
2024-10-11 13:55:00,70.86,70.87,70.82,70.82,14329.0,69.3399,69.3497,69.3007,69.3007,14329.0
2024-10-11 14:00:00,70.81,70.87,70.81,70.87,23007.0,69.2909,69.3497,69.2909,69.3497,23007.0
2024-10-11 14:05:00,70.86,70.87,70.82,70.83,21378.0,69.3399,69.3497,69.3007,69.3105,21378.0
2024-10-11 14:10:00,70.82,70.88,70.82,70.87,19157.0,69.3007,69.3594,69.3007,69.3497,19157.0
2024-10-11 14:15:00,70.87,70.91,70.86,70.9,19323.0,69.3497,69.3888,69.3399,69.379,19323.0
2024-10-11 14:20:00,70.9,70.9,70.85,70.87,18745.0,69.379,69.379,69.3301,69.3497,18745.0
2024-10-11 14:25:00,70.85,70.87,70.82,70.84,22224.0,69.3301,69.3497,69.3007,69.3203,22224.0
2024-10-11 14:30:00,70.84,70.87,70.83,70.85,13371.0,69.3203,69.3497,69.3105,69.3301,13371.0
2024-10-11 14:35:00,70.86,70.86,70.79,70.81,22235.0,69.3399,69.3399,69.2714,69.2909,22235.0
2024-10-11 14:40:00,70.81,70.85,70.8,70.84,18697.0,69.2909,69.3301,69.2812,69.3203,18697.0
2024-10-11 14:45:00,70.84,70.86,70.81,70.83,15574.0,69.3203,69.3399,69.2909,69.3105,15574.0
2024-10-11 14:50:00,70.81,70.84,70.8,70.84,16961.0,69.2909,69.3203,69.2812,69.3203,16961.0
2024-10-11 14:55:00,70.84,70.88,70.82,70.83,19268.0,69.3203,69.3594,69.3007,69.3105,19268.0
2024-10-11 15:00:00,70.83,70.86,70.82,70.84,22976.0,69.3105,69.3399,69.3007,69.3203,22976.0
2024-10-11 15:05:00,70.83,70.91,70.82,70.89,28196.0,69.3105,69.3888,69.3007,69.3692,28196.0
2024-10-11 15:10:00,70.89,70.92,70.85,70.9,22909.0,69.3692,69.3986,69.3301,69.379,22909.0
2024-10-11 15:15:00,70.9,70.9,70.84,70.84,25266.0,69.379,69.379,69.3203,69.3203,25266.0
2024-10-11 15:20:00,70.84,70.88,70.84,70.88,23657.0,69.3203,69.3594,69.3203,69.3594,23657.0
2024-10-11 15:25:00,70.88,70.88,70.82,70.84,35237.0,69.3594,69.3594,69.3007,69.3203,35237.0
2024-10-11 15:30:00,70.84,70.87,70.79,70.8,43969.0,69.3203,69.3497,69.2714,69.2812,43969.0
2024-10-11 15:35:00,70.8,70.81,70.76,70.78,31129.0,69.2812,69.2909,69.242,69.2616,31129.0
2024-10-11 15:40:00,70.77,70.9,70.75,70.81,64775.0,69.2518,69.379,69.2322,69.2909,64775.0
2024-10-11 15:45:00,70.81,70.83,70.75,70.76,50449.0,69.2909,69.3105,69.2322,69.242,50449.0
2024-10-11 15:50:00,70.75,70.75,70.61,70.7,126308.0,69.2322,69.2322,69.0952,69.1833,126308.0
2024-10-11 15:55:00,70.7,70.7,70.58,70.66,346802.0,69.1833,69.1833,69.0659,69.1442,346802.0
2024-10-14 09:30:00,70.53,70.73,70.51,70.57,118220.0,69.0169,69.2127,68.9974,69.0561,118220.0
2024-10-14 09:35:00,70.58,70.62,70.35,70.47,36044.0,69.0659,69.105,68.8408,68.9582,36044.0
2024-10-14 09:40:00,70.46,70.46,70.31,70.37,48945.0,68.9484,68.9484,68.8017,68.8604,48945.0
2024-10-14 09:45:00,70.37,70.48,70.37,70.48,19439.0,68.8604,68.968,68.8604,68.968,19439.0
2024-10-14 09:50:00,70.48,70.49,70.42,70.47,13453.0,68.968,68.9778,68.9093,68.9582,13453.0
2024-10-14 09:55:00,70.47,70.55,70.44,70.52,123159.0,68.9582,69.0365,68.9289,69.0072,123159.0
2024-10-14 10:00:00,70.54,70.61,70.53,70.53,28894.0,69.0267,69.0952,69.0169,69.0169,28894.0
2024-10-14 10:05:00,70.54,70.57,70.49,70.49,27130.0,69.0267,69.0561,68.9778,68.9778,27130.0
2024-10-14 10:10:00,70.48,70.56,70.47,70.53,21246.0,68.968,69.0463,68.9582,69.0169,21246.0
2024-10-14 10:15:00,70.54,70.63,70.49,70.6,29689.0,69.0267,69.1148,68.9778,69.0854,29689.0
2024-10-14 10:20:00,70.61,70.62,70.47,70.47,29577.0,69.0952,69.105,68.9582,68.9582,29577.0
2024-10-14 10:25:00,70.47,70.48,70.35,70.36,19669.0,68.9582,68.968,68.8408,68.8506,19669.0
2024-10-14 10:30:00,70.37,70.42,70.36,70.39,13278.0,68.8604,68.9093,68.8506,68.8799,13278.0
2024-10-14 10:35:00,70.39,70.41,70.3,70.34,19889.0,68.8799,68.8995,68.7919,68.831,19889.0
2024-10-14 10:40:00,70.34,70.34,70.23,70.25,19007.0,68.831,68.831,68.7234,68.743,19007.0
2024-10-14 10:45:00,70.24,70.26,70.2,70.23,21026.0,68.7332,68.7527,68.694,68.7234,21026.0
2024-10-14 10:50:00,70.24,70.33,70.22,70.32,27167.0,68.7332,68.8212,68.7136,68.8115,27167.0
2024-10-14 10:55:00,70.31,70.31,70.23,70.27,29403.0,68.8017,68.8017,68.7234,68.7625,29403.0
2024-10-14 11:00:00,70.26,70.31,70.2,70.2,28430.0,68.7527,68.8017,68.694,68.694,28430.0
2024-10-14 11:05:00,70.2,70.21,70.14,70.17,38574.0,68.694,68.7038,68.6353,68.6647,38574.0
2024-10-14 11:10:00,70.16,70.27,70.13,70.23,164090.0,68.6549,68.7625,68.6255,68.7234,164090.0
2024-10-14 11:15:00,70.23,70.24,70.14,70.17,49265.0,68.7234,68.7332,68.6353,68.6647,49265.0
2024-10-14 11:20:00,70.18,70.29,70.17,70.2,31792.0,68.6745,68.7821,68.6647,68.694,31792.0
2024-10-14 11:25:00,70.2,70.23,70.15,70.15,34560.0,68.694,68.7234,68.6451,68.6451,34560.0
2024-10-14 11:30:00,70.16,70.17,70.02,70.04,24936.0,68.6549,68.6647,68.5179,68.5375,24936.0
2024-10-14 11:35:00,70.05,70.11,70.01,70.02,89349.0,68.5472,68.606,68.5081,68.5179,89349.0
2024-10-14 11:40:00,70.03,70.14,70.02,70.09,60687.0,68.5277,68.6353,68.5179,68.5864,60687.0
2024-10-14 11:45:00,70.09,70.13,70.03,70.08,36859.0,68.5864,68.6255,68.5277,68.5766,36859.0
2024-10-14 11:50:00,70.07,70.12,70.05,70.1,21156.0,68.5668,68.6157,68.5472,68.5962,21156.0
2024-10-14 11:55:00,70.1,70.16,70.09,70.13,22032.0,68.5962,68.6549,68.5864,68.6255,22032.0
2024-10-14 12:00:00,70.13,70.26,70.12,70.23,34567.0,68.6255,68.7527,68.6157,68.7234,34567.0
2024-10-14 12:05:00,70.23,70.25,70.18,70.19,23476.0,68.7234,68.743,68.6745,68.6842,23476.0
2024-10-14 12:10:00,70.19,70.31,70.16,70.28,29788.0,68.6842,68.8017,68.6549,68.7723,29788.0
2024-10-14 12:15:00,70.29,70.33,70.23,70.24,17391.0,68.7821,68.8212,68.7234,68.7332,17391.0
2024-10-14 12:20:00,70.24,70.34,70.24,70.31,24524.0,68.7332,68.831,68.7332,68.8017,24524.0
2024-10-14 12:25:00,70.31,70.32,70.25,70.25,25109.0,68.8017,68.8115,68.743,68.743,25109.0
2024-10-14 12:30:00,70.24,70.35,70.24,70.31,13184.0,68.7332,68.8408,68.7332,68.8017,13184.0
2024-10-14 12:35:00,70.31,70.32,70.17,70.2,33074.0,68.8017,68.8115,68.6647,68.694,33074.0
2024-10-14 12:40:00,70.2,70.21,70.14,70.18,14086.0,68.694,68.7038,68.6353,68.6745,14086.0
2024-10-14 12:45:00,70.18,70.23,70.15,70.2,14407.0,68.6745,68.7234,68.6451,68.694,14407.0
2024-10-14 12:50:00,70.2,70.23,70.19,70.21,9871.0,68.694,68.7234,68.6842,68.7038,9871.0
2024-10-14 12:55:00,70.22,70.24,70.2,70.23,8217.0,68.7136,68.7332,68.694,68.7234,8217.0
2024-10-14 13:00:00,70.22,70.23,70.2,70.2,13659.0,68.7136,68.7234,68.694,68.694,13659.0
2024-10-14 13:05:00,70.2,70.23,70.15,70.16,15708.0,68.694,68.7234,68.6451,68.6549,15708.0
2024-10-14 13:10:00,70.16,70.19,70.12,70.12,23452.0,68.6549,68.6842,68.6157,68.6157,23452.0
2024-10-14 13:15:00,70.12,70.17,70.09,70.16,17941.0,68.6157,68.6647,68.5864,68.6549,17941.0
2024-10-14 13:20:00,70.16,70.18,70.13,70.14,11194.0,68.6549,68.6745,68.6255,68.6353,11194.0
2024-10-14 13:25:00,70.14,70.15,70.09,70.09,16851.0,68.6353,68.6451,68.5864,68.5864,16851.0
2024-10-14 13:30:00,70.09,70.15,70.08,70.15,12954.0,68.5864,68.6451,68.5766,68.6451,12954.0
2024-10-14 13:35:00,70.14,70.14,70.1,70.14,12777.0,68.6353,68.6353,68.5962,68.6353,12777.0
2024-10-14 13:40:00,70.14,70.15,70.1,70.1,12134.0,68.6353,68.6451,68.5962,68.5962,12134.0
2024-10-14 13:45:00,70.1,70.15,70.09,70.09,19965.0,68.5962,68.6451,68.5864,68.5864,19965.0
2024-10-14 13:50:00,70.1,70.12,70.06,70.09,30638.0,68.5962,68.6157,68.557,68.5864,30638.0
2024-10-14 13:55:00,70.09,70.1,70.06,70.07,22683.0,68.5864,68.5962,68.557,68.5668,22683.0
2024-10-14 14:00:00,70.07,70.11,70.05,70.09,23603.0,68.5668,68.606,68.5472,68.5864,23603.0
2024-10-14 14:05:00,70.1,70.11,70.05,70.09,16816.0,68.5962,68.606,68.5472,68.5864,16816.0
2024-10-14 14:10:00,70.09,70.1,70.06,70.08,14520.0,68.5864,68.5962,68.557,68.5766,14520.0
2024-10-14 14:15:00,70.09,70.14,70.08,70.09,25637.0,68.5864,68.6353,68.5766,68.5864,25637.0
2024-10-14 14:20:00,70.09,70.11,70.06,70.11,10721.0,68.5864,68.606,68.557,68.606,10721.0
2024-10-14 14:25:00,70.1,70.11,70.04,70.1,14559.0,68.5962,68.606,68.5375,68.5962,14559.0
2024-10-14 14:30:00,70.09,70.16,70.08,70.11,13805.0,68.5864,68.6549,68.5766,68.606,13805.0
2024-10-14 14:35:00,70.11,70.13,70.1,70.1,10512.0,68.606,68.6255,68.5962,68.5962,10512.0
2024-10-14 14:40:00,70.09,70.11,70.06,70.06,7075.0,68.5864,68.606,68.557,68.557,7075.0
2024-10-14 14:45:00,70.06,70.1,70.03,70.04,15449.0,68.557,68.5962,68.5277,68.5375,15449.0
2024-10-14 14:50:00,70.05,70.06,70.02,70.03,12506.0,68.5472,68.557,68.5179,68.5277,12506.0
2024-10-14 14:55:00,70.02,70.05,70.01,70.05,21604.0,68.5179,68.5472,68.5081,68.5472,21604.0
2024-10-14 15:00:00,70.05,70.06,70.0,70.03,19135.0,68.5472,68.557,68.4983,68.5277,19135.0
2024-10-14 15:05:00,70.03,70.03,69.93,69.94,35902.0,68.5277,68.5277,68.4298,68.4396,35902.0
2024-10-14 15:10:00,69.94,69.97,69.93,69.97,20485.0,68.4396,68.469,68.4298,68.469,20485.0
2024-10-14 15:15:00,69.95,70.0,69.95,69.98,25694.0,68.4494,68.4983,68.4494,68.4787,25694.0
2024-10-14 15:20:00,69.98,70.05,69.97,70.03,20377.0,68.4787,68.5472,68.469,68.5277,20377.0
2024-10-14 15:25:00,70.03,70.09,70.02,70.08,36885.0,68.5277,68.5864,68.5179,68.5766,36885.0
2024-10-14 15:30:00,70.07,70.11,70.06,70.09,21722.0,68.5668,68.606,68.557,68.5864,21722.0
2024-10-14 15:35:00,70.1,70.15,70.1,70.14,35814.0,68.5962,68.6451,68.5962,68.6353,35814.0
2024-10-14 15:40:00,70.14,70.27,70.13,70.27,49396.0,68.6353,68.7625,68.6255,68.7625,49396.0
2024-10-14 15:45:00,70.27,70.42,70.26,70.41,41758.0,68.7625,68.9093,68.7527,68.8995,41758.0
2024-10-14 15:50:00,70.41,70.49,70.35,70.45,124102.0,68.8995,68.9778,68.8408,68.9387,124102.0
2024-10-14 15:55:00,70.46,70.55,70.43,70.55,336536.0,68.9484,69.0365,68.9191,69.0365,336536.0
2024-10-15 09:30:00,70.8,71.08,70.73,71.03,145913.0,69.2812,69.5551,69.2127,69.5062,145913.0
2024-10-15 09:35:00,71.01,71.16,70.86,71.16,30101.0,69.4866,69.6334,69.3399,69.6334,30101.0
2024-10-15 09:40:00,71.16,71.19,71.09,71.15,54055.0,69.6334,69.6628,69.5649,69.6236,54055.0
2024-10-15 09:45:00,71.15,71.47,71.12,71.47,45678.0,69.6236,69.9368,69.5943,69.9368,45678.0
2024-10-15 09:50:00,71.47,71.6,71.46,71.58,31747.0,69.9368,70.064,69.927,70.0444,31747.0
2024-10-15 09:55:00,71.59,71.68,71.58,71.66,36969.0,70.0542,70.1423,70.0444,70.1227,36969.0
2024-10-15 10:00:00,71.65,71.65,71.23,71.23,113382.0,70.1129,70.1129,69.7019,69.7019,113382.0
2024-10-15 10:05:00,71.22,71.43,71.22,71.42,37337.0,69.6921,69.8976,69.6921,69.8879,37337.0
2024-10-15 10:10:00,71.44,71.75,71.44,71.75,31229.0,69.9074,70.2108,69.9074,70.2108,31229.0
2024-10-15 10:15:00,71.76,72.11,71.76,72.08,98988.0,70.2206,70.5631,70.2206,70.5337,98988.0
2024-10-15 10:20:00,72.07,72.24,72.03,72.14,53750.0,70.5239,70.6903,70.4848,70.5924,53750.0
2024-10-15 10:25:00,72.13,72.3,72.11,72.3,44400.0,70.5826,70.749,70.5631,70.749,44400.0
2024-10-15 10:30:00,72.3,72.51,72.3,72.42,95268.0,70.749,70.9545,70.749,70.8664,95268.0
2024-10-15 10:35:00,72.41,72.7,72.41,72.61,86445.0,70.8566,71.1404,70.8566,71.0523,86445.0
2024-10-15 10:40:00,72.6,72.66,72.24,72.3,36901.0,71.0425,71.1013,70.6903,70.749,36901.0
2024-10-15 10:45:00,72.31,72.32,72.1,72.11,40250.0,70.7588,70.7685,70.5533,70.5631,40250.0
2024-10-15 10:50:00,72.09,72.18,72.08,72.16,21484.0,70.5435,70.6315,70.5337,70.612,21484.0
2024-10-15 10:55:00,72.15,72.27,72.12,72.27,65498.0,70.6022,70.7196,70.5728,70.7196,65498.0
2024-10-15 11:00:00,72.26,72.31,72.19,72.27,47820.0,70.7098,70.7588,70.6413,70.7196,47820.0
2024-10-15 11:05:00,72.27,72.42,72.26,72.37,16759.0,70.7196,70.8664,70.7098,70.8175,16759.0
2024-10-15 11:10:00,72.39,72.42,72.2,72.2,22398.0,70.837,70.8664,70.6511,70.6511,22398.0
2024-10-15 11:15:00,72.2,72.2,72.1,72.17,15488.0,70.6511,70.6511,70.5533,70.6218,15488.0
2024-10-15 11:20:00,72.17,72.25,72.11,72.12,15475.0,70.6218,70.7,70.5631,70.5728,15475.0
2024-10-15 11:25:00,72.11,72.14,72.01,72.12,18555.0,70.5631,70.5924,70.4652,70.5728,18555.0
2024-10-15 11:30:00,72.12,72.12,71.93,71.93,15202.0,70.5728,70.5728,70.3869,70.3869,15202.0
2024-10-15 11:35:00,71.94,72.04,71.92,72.03,26558.0,70.3967,70.4946,70.3771,70.4848,26558.0
2024-10-15 11:40:00,72.04,72.09,72.0,72.08,19632.0,70.4946,70.5435,70.4554,70.5337,19632.0
2024-10-15 11:45:00,72.07,72.13,71.99,71.99,15797.0,70.5239,70.5826,70.4456,70.4456,15797.0
2024-10-15 11:50:00,71.96,71.97,71.83,71.86,11524.0,70.4163,70.4261,70.2891,70.3184,11524.0
2024-10-15 11:55:00,71.86,71.89,71.84,71.86,10245.0,70.3184,70.3478,70.2988,70.3184,10245.0
2024-10-15 12:00:00,71.87,71.95,71.85,71.88,28908.0,70.3282,70.4065,70.3086,70.338,28908.0
2024-10-15 12:05:00,71.89,71.9,71.86,71.88,9255.0,70.3478,70.3576,70.3184,70.338,9255.0
2024-10-15 12:10:00,71.88,71.91,71.85,71.88,19524.0,70.338,70.3673,70.3086,70.338,19524.0
2024-10-15 12:15:00,71.9,71.92,71.86,71.91,8575.0,70.3576,70.3771,70.3184,70.3673,8575.0
2024-10-15 12:20:00,71.92,71.99,71.91,71.98,9139.0,70.3771,70.4456,70.3673,70.4358,9139.0
2024-10-15 12:25:00,71.98,71.99,71.95,71.96,10754.0,70.4358,70.4456,70.4065,70.4163,10754.0
2024-10-15 12:30:00,71.95,72.01,71.93,71.98,25705.0,70.4065,70.4652,70.3869,70.4358,25705.0
2024-10-15 12:35:00,71.96,71.99,71.93,71.96,45712.0,70.4163,70.4456,70.3869,70.4163,45712.0
2024-10-15 12:40:00,71.95,72.0,71.92,71.92,41902.0,70.4065,70.4554,70.3771,70.3771,41902.0
2024-10-15 12:45:00,71.92,71.94,71.86,71.87,49304.0,70.3771,70.3967,70.3184,70.3282,49304.0
2024-10-15 12:50:00,71.87,71.9,71.86,71.88,10483.0,70.3282,70.3576,70.3184,70.338,10483.0
2024-10-15 12:55:00,71.88,71.92,71.87,71.91,23906.0,70.338,70.3771,70.3282,70.3673,23906.0
2024-10-15 13:00:00,71.92,71.94,71.9,71.93,11575.0,70.3771,70.3967,70.3576,70.3869,11575.0
2024-10-15 13:05:00,71.94,71.95,71.88,71.95,19708.0,70.3967,70.4065,70.338,70.4065,19708.0
2024-10-15 13:10:00,71.94,71.97,71.89,71.9,23460.0,70.3967,70.4261,70.3478,70.3576,23460.0
2024-10-15 13:15:00,71.91,71.93,71.89,71.9,17424.0,70.3673,70.3869,70.3478,70.3576,17424.0
2024-10-15 13:20:00,71.9,71.94,71.89,71.92,15484.0,70.3576,70.3967,70.3478,70.3771,15484.0
2024-10-15 13:25:00,71.92,71.92,71.88,71.9,29538.0,70.3771,70.3771,70.338,70.3576,29538.0
2024-10-15 13:30:00,71.9,71.91,71.85,71.89,20912.0,70.3576,70.3673,70.3086,70.3478,20912.0
2024-10-15 13:35:00,71.9,71.94,71.87,71.91,20362.0,70.3576,70.3967,70.3282,70.3673,20362.0
2024-10-15 13:40:00,71.9,71.94,71.88,71.9,15598.0,70.3576,70.3967,70.338,70.3576,15598.0
2024-10-15 13:45:00,71.89,71.9,71.83,71.86,21600.0,70.3478,70.3576,70.2891,70.3184,21600.0
2024-10-15 13:50:00,71.87,71.88,71.78,71.78,12359.0,70.3282,70.338,70.2401,70.2401,12359.0
2024-10-15 13:55:00,71.78,71.79,71.69,71.75,25312.0,70.2401,70.2499,70.1521,70.2108,25312.0
2024-10-15 14:00:00,71.75,71.83,71.74,71.77,25169.0,70.2108,70.2891,70.201,70.2303,25169.0
2024-10-15 14:05:00,71.77,71.77,71.67,71.69,31457.0,70.2303,70.2303,70.1325,70.1521,31457.0
2024-10-15 14:10:00,71.68,71.71,71.66,71.7,17167.0,70.1423,70.1716,70.1227,70.1618,17167.0
2024-10-15 14:15:00,71.7,71.72,71.63,71.68,31773.0,70.1618,70.1814,70.0933,70.1423,31773.0
2024-10-15 14:20:00,71.66,71.66,71.49,71.54,287043.0,70.1227,70.1227,69.9564,70.0053,287043.0
2024-10-15 14:25:00,71.54,71.57,71.47,71.49,40257.0,70.0053,70.0346,69.9368,69.9564,40257.0
2024-10-15 14:30:00,71.5,71.57,71.48,71.55,30244.0,69.9661,70.0346,69.9466,70.0151,30244.0
2024-10-15 14:35:00,71.55,71.55,71.47,71.51,35169.0,70.0151,70.0151,69.9368,69.9759,35169.0
2024-10-15 14:40:00,71.5,71.51,71.37,71.38,17732.0,69.9661,69.9759,69.8389,69.8487,17732.0
2024-10-15 14:45:00,71.39,71.41,71.34,71.4,20308.0,69.8585,69.8781,69.8096,69.8683,20308.0
2024-10-15 14:50:00,71.39,71.47,71.37,71.46,10880.0,69.8585,69.9368,69.8389,69.927,10880.0
2024-10-15 14:55:00,71.47,71.54,71.45,71.52,15502.0,69.9368,70.0053,69.9172,69.9857,15502.0
2024-10-15 15:00:00,71.53,71.55,71.51,71.53,22695.0,69.9955,70.0151,69.9759,69.9955,22695.0
2024-10-15 15:05:00,71.53,71.57,71.47,71.55,90821.0,69.9955,70.0346,69.9368,70.0151,90821.0
2024-10-15 15:10:00,71.55,71.56,71.48,71.53,26126.0,70.0151,70.0248,69.9466,69.9955,26126.0
2024-10-15 15:15:00,71.53,71.6,71.52,71.58,28536.0,69.9955,70.064,69.9857,70.0444,28536.0
2024-10-15 15:20:00,71.59,71.59,71.54,71.56,28336.0,70.0542,70.0542,70.0053,70.0248,28336.0
2024-10-15 15:25:00,71.55,71.61,71.54,71.56,19523.0,70.0151,70.0738,70.0053,70.0248,19523.0
2024-10-15 15:30:00,71.55,71.69,71.52,71.69,49861.0,70.0151,70.1521,69.9857,70.1521,49861.0
2024-10-15 15:35:00,71.69,71.73,71.67,71.72,38390.0,70.1521,70.1912,70.1325,70.1814,38390.0
2024-10-15 15:40:00,71.72,71.77,71.7,71.71,29720.0,70.1814,70.2303,70.1618,70.1716,29720.0
2024-10-15 15:45:00,71.72,71.78,71.71,71.75,31009.0,70.1814,70.2401,70.1716,70.2108,31009.0
2024-10-15 15:50:00,71.76,71.82,71.67,71.73,117748.0,70.2206,70.2793,70.1325,70.1912,117748.0
2024-10-15 15:55:00,71.73,71.83,71.73,71.83,370419.0,70.1912,70.2891,70.1912,70.2891,370419.0
2024-10-16 09:30:00,71.86,71.86,71.33,71.47,126619.0,70.3184,70.3184,69.7998,69.9368,126619.0
2024-10-16 09:35:00,71.51,71.75,71.51,71.67,15785.0,69.9759,70.2108,69.9759,70.1325,15785.0
2024-10-16 09:40:00,71.68,71.89,71.59,71.84,38164.0,70.1423,70.3478,70.0542,70.2988,38164.0
2024-10-16 09:45:00,71.82,71.94,71.7,71.71,84281.0,70.2793,70.3967,70.1618,70.1716,84281.0
2024-10-16 09:50:00,71.67,71.97,71.67,71.93,27375.0,70.1325,70.4261,70.1325,70.3869,27375.0
2024-10-16 09:55:00,71.93,71.96,71.83,71.86,64741.0,70.3869,70.4163,70.2891,70.3184,64741.0
2024-10-16 10:00:00,71.86,71.99,71.85,71.88,51994.0,70.3184,70.4456,70.3086,70.338,51994.0
2024-10-16 10:05:00,71.89,71.94,71.78,71.94,77341.0,70.3478,70.3967,70.2401,70.3967,77341.0
2024-10-16 10:10:00,71.94,71.95,71.77,71.82,10844.0,70.3967,70.4065,70.2303,70.2793,10844.0
2024-10-16 10:15:00,71.8,71.87,71.79,71.85,27089.0,70.2597,70.3282,70.2499,70.3086,27089.0
2024-10-16 10:20:00,71.85,71.85,71.73,71.74,14284.0,70.3086,70.3086,70.1912,70.201,14284.0
2024-10-16 10:25:00,71.75,71.78,71.67,71.75,23537.0,70.2108,70.2401,70.1325,70.2108,23537.0
2024-10-16 10:30:00,71.72,71.8,71.71,71.74,17072.0,70.1814,70.2597,70.1716,70.201,17072.0
2024-10-16 10:35:00,71.73,71.83,71.71,71.77,9882.0,70.1912,70.2891,70.1716,70.2303,9882.0
2024-10-16 10:40:00,71.76,71.84,71.75,71.83,15049.0,70.2206,70.2988,70.2108,70.2891,15049.0
2024-10-16 10:45:00,71.81,71.81,71.65,71.65,10372.0,70.2695,70.2695,70.1129,70.1129,10372.0
2024-10-16 10:50:00,71.65,71.67,71.61,71.62,13474.0,70.1129,70.1325,70.0738,70.0836,13474.0
2024-10-16 10:55:00,71.61,71.66,71.58,71.66,11207.0,70.0738,70.1227,70.0444,70.1227,11207.0
2024-10-16 11:00:00,71.66,71.69,71.61,71.67,17123.0,70.1227,70.1521,70.0738,70.1325,17123.0
2024-10-16 11:05:00,71.66,71.75,71.66,71.72,17702.0,70.1227,70.2108,70.1227,70.1814,17702.0
2024-10-16 11:10:00,71.71,71.75,71.7,71.75,33104.0,70.1716,70.2108,70.1618,70.2108,33104.0
2024-10-16 11:15:00,71.74,71.78,71.65,71.66,73959.0,70.201,70.2401,70.1129,70.1227,73959.0
2024-10-16 11:20:00,71.66,71.71,71.63,71.68,11574.0,70.1227,70.1716,70.0933,70.1423,11574.0
2024-10-16 11:25:00,71.68,71.68,71.58,71.58,27599.0,70.1423,70.1423,70.0444,70.0444,27599.0
2024-10-16 11:30:00,71.59,71.71,71.58,71.7,27598.0,70.0542,70.1716,70.0444,70.1618,27598.0
2024-10-16 11:35:00,71.7,71.7,71.59,71.69,27035.0,70.1618,70.1618,70.0542,70.1521,27035.0
2024-10-16 11:40:00,71.69,71.7,71.65,71.69,9518.0,70.1521,70.1618,70.1129,70.1521,9518.0
2024-10-16 11:45:00,71.7,71.75,71.67,71.67,40965.0,70.1618,70.2108,70.1325,70.1325,40965.0
2024-10-16 11:50:00,71.67,71.73,71.66,71.7,35821.0,70.1325,70.1912,70.1227,70.1618,35821.0
2024-10-16 11:55:00,71.7,71.71,71.66,71.67,41895.0,70.1618,70.1716,70.1227,70.1325,41895.0
2024-10-16 12:00:00,71.67,71.72,71.67,71.69,20858.0,70.1325,70.1814,70.1325,70.1521,20858.0
2024-10-16 12:05:00,71.68,71.7,71.65,71.7,7870.0,70.1423,70.1618,70.1129,70.1618,7870.0
2024-10-16 12:10:00,71.7,71.78,71.69,71.76,26867.0,70.1618,70.2401,70.1521,70.2206,26867.0
2024-10-16 12:15:00,71.77,71.81,71.76,71.8,11883.0,70.2303,70.2695,70.2206,70.2597,11883.0
2024-10-16 12:20:00,71.8,71.82,71.76,71.82,15833.0,70.2597,70.2793,70.2206,70.2793,15833.0
2024-10-16 12:25:00,71.82,71.87,71.8,71.85,30172.0,70.2793,70.3282,70.2597,70.3086,30172.0
2024-10-16 12:30:00,71.86,71.87,71.76,71.78,12363.0,70.3184,70.3282,70.2206,70.2401,12363.0
2024-10-16 12:35:00,71.77,71.82,71.75,71.81,14186.0,70.2303,70.2793,70.2108,70.2695,14186.0
2024-10-16 12:40:00,71.8,71.84,71.78,71.81,5973.0,70.2597,70.2988,70.2401,70.2695,5973.0
2024-10-16 12:45:00,71.81,71.82,71.75,71.76,5591.0,70.2695,70.2793,70.2108,70.2206,5591.0
2024-10-16 12:50:00,71.75,71.8,71.74,71.79,14762.0,70.2108,70.2597,70.201,70.2499,14762.0
2024-10-16 12:55:00,71.8,71.81,71.75,71.76,12227.0,70.2597,70.2695,70.2108,70.2206,12227.0
2024-10-16 13:00:00,71.76,71.84,71.76,71.84,8712.0,70.2206,70.2988,70.2206,70.2988,8712.0
2024-10-16 13:05:00,71.84,71.85,71.79,71.81,9862.0,70.2988,70.3086,70.2499,70.2695,9862.0
2024-10-16 13:10:00,71.82,71.83,71.8,71.83,7968.0,70.2793,70.2891,70.2597,70.2891,7968.0
2024-10-16 13:15:00,71.83,71.84,71.74,71.75,5626.0,70.2891,70.2988,70.201,70.2108,5626.0
2024-10-16 13:20:00,71.74,71.78,71.73,71.77,7079.0,70.201,70.2401,70.1912,70.2303,7079.0
2024-10-16 13:25:00,71.78,71.82,71.77,71.82,9526.0,70.2401,70.2793,70.2303,70.2793,9526.0
2024-10-16 13:30:00,71.81,71.82,71.74,71.77,12658.0,70.2695,70.2793,70.201,70.2303,12658.0
2024-10-16 13:35:00,71.76,71.79,71.74,71.78,9332.0,70.2206,70.2499,70.201,70.2401,9332.0
2024-10-16 13:40:00,71.78,71.78,71.73,71.77,18537.0,70.2401,70.2401,70.1912,70.2303,18537.0
2024-10-16 13:45:00,71.77,71.81,71.77,71.78,13891.0,70.2303,70.2695,70.2303,70.2401,13891.0
2024-10-16 13:50:00,71.78,71.8,71.73,71.78,17608.0,70.2401,70.2597,70.1912,70.2401,17608.0
2024-10-16 13:55:00,71.78,71.82,71.77,71.81,17329.0,70.2401,70.2793,70.2303,70.2695,17329.0
2024-10-16 14:00:00,71.82,71.9,71.79,71.86,23342.0,70.2793,70.3576,70.2499,70.3184,23342.0
2024-10-16 14:05:00,71.87,71.88,71.84,71.85,20398.0,70.3282,70.338,70.2988,70.3086,20398.0
2024-10-16 14:10:00,71.86,71.88,71.81,71.88,18272.0,70.3184,70.338,70.2695,70.338,18272.0
2024-10-16 14:15:00,71.87,71.9,71.86,71.89,20187.0,70.3282,70.3576,70.3184,70.3478,20187.0
2024-10-16 14:20:00,71.87,71.99,71.86,71.98,20671.0,70.3282,70.4456,70.3184,70.4358,20671.0
2024-10-16 14:25:00,71.98,71.99,71.91,71.93,7770.0,70.4358,70.4456,70.3673,70.3869,7770.0
2024-10-16 14:30:00,71.94,71.99,71.94,71.97,8173.0,70.3967,70.4456,70.3967,70.4261,8173.0
2024-10-16 14:35:00,71.97,72.01,71.96,72.0,22280.0,70.4261,70.4652,70.4163,70.4554,22280.0
2024-10-16 14:40:00,72.01,72.01,71.93,71.93,9914.0,70.4652,70.4652,70.3869,70.3869,9914.0
2024-10-16 14:45:00,71.94,71.95,71.91,71.91,11894.0,70.3967,70.4065,70.3673,70.3673,11894.0
2024-10-16 14:50:00,71.92,71.93,71.88,71.92,11279.0,70.3771,70.3869,70.338,70.3771,11279.0
2024-10-16 14:55:00,71.92,71.94,71.9,71.93,15874.0,70.3771,70.3967,70.3576,70.3869,15874.0
2024-10-16 15:00:00,71.94,71.95,71.89,71.9,15481.0,70.3967,70.4065,70.3478,70.3576,15481.0
2024-10-16 15:05:00,71.9,71.92,71.86,71.92,10736.0,70.3576,70.3771,70.3184,70.3771,10736.0
2024-10-16 15:10:00,71.93,71.95,71.9,71.91,10013.0,70.3869,70.4065,70.3576,70.3673,10013.0
2024-10-16 15:15:00,71.9,71.93,71.9,71.92,14407.0,70.3576,70.3869,70.3576,70.3771,14407.0
2024-10-16 15:20:00,71.92,71.92,71.87,71.88,27091.0,70.3771,70.3771,70.3282,70.338,27091.0
2024-10-16 15:25:00,71.88,71.94,71.86,71.92,18053.0,70.338,70.3967,70.3184,70.3771,18053.0
2024-10-16 15:30:00,71.92,71.94,71.9,71.94,14944.0,70.3771,70.3967,70.3576,70.3967,14944.0
2024-10-16 15:35:00,71.94,72.0,71.93,72.0,15843.0,70.3967,70.4554,70.3869,70.4554,15843.0
2024-10-16 15:40:00,72.0,72.06,71.99,71.99,17002.0,70.4554,70.5141,70.4456,70.4456,17002.0
2024-10-16 15:45:00,72.0,72.02,71.96,71.98,22497.0,70.4554,70.475,70.4163,70.4358,22497.0
2024-10-16 15:50:00,71.97,71.99,71.84,71.89,89669.0,70.4261,70.4456,70.2988,70.3478,89669.0
2024-10-16 15:55:00,71.88,71.93,71.85,71.91,206797.0,70.338,70.3869,70.3086,70.3673,206797.0
2024-10-17 09:30:00,72.15,72.35,71.8,71.88,130473.0,70.6022,70.7979,70.2597,70.338,130473.0
2024-10-17 09:35:00,71.88,71.99,71.64,71.66,28038.0,70.338,70.4456,70.1031,70.1227,28038.0
2024-10-17 09:40:00,71.66,71.87,71.63,71.72,24146.0,70.1227,70.3282,70.0933,70.1814,24146.0
2024-10-17 09:45:00,71.72,71.77,71.61,71.72,33988.0,70.1814,70.2303,70.0738,70.1814,33988.0
2024-10-17 09:50:00,71.73,71.77,71.58,71.58,37292.0,70.1912,70.2303,70.0444,70.0444,37292.0
2024-10-17 09:55:00,71.58,71.73,71.57,71.7,32268.0,70.0444,70.1912,70.0346,70.1618,32268.0
2024-10-17 10:00:00,71.7,71.7,71.58,71.69,77331.0,70.1618,70.1618,70.0444,70.1521,77331.0
2024-10-17 10:05:00,71.68,71.72,71.59,71.72,39987.0,70.1423,70.1814,70.0542,70.1814,39987.0
2024-10-17 10:10:00,71.74,71.8,71.69,71.77,46998.0,70.201,70.2597,70.1521,70.2303,46998.0
2024-10-17 10:15:00,71.78,71.82,71.65,71.66,20573.0,70.2401,70.2793,70.1129,70.1227,20573.0
2024-10-17 10:20:00,71.65,71.71,71.62,71.71,22818.0,70.1129,70.1716,70.0836,70.1716,22818.0
2024-10-17 10:25:00,71.72,71.74,71.66,71.74,75847.0,70.1814,70.201,70.1227,70.201,75847.0
2024-10-17 10:30:00,71.74,71.84,71.73,71.81,25071.0,70.201,70.2988,70.1912,70.2695,25071.0
2024-10-17 10:35:00,71.81,71.81,71.72,71.74,28663.0,70.2695,70.2695,70.1814,70.201,28663.0
2024-10-17 10:40:00,71.73,71.75,71.7,71.73,19892.0,70.1912,70.2108,70.1618,70.1912,19892.0
2024-10-17 10:45:00,71.73,71.75,71.7,71.74,20020.0,70.1912,70.2108,70.1618,70.201,20020.0
2024-10-17 10:50:00,71.73,71.79,71.66,71.67,20280.0,70.1912,70.2499,70.1227,70.1325,20280.0
2024-10-17 10:55:00,71.67,71.72,71.66,71.67,18620.0,70.1325,70.1814,70.1227,70.1325,18620.0
2024-10-17 11:00:00,71.67,71.68,71.54,71.56,25506.0,70.1325,70.1423,70.0053,70.0248,25506.0
2024-10-17 11:05:00,71.55,71.6,71.52,71.56,16990.0,70.0151,70.064,69.9857,70.0248,16990.0
2024-10-17 11:10:00,71.56,71.59,71.49,71.53,21858.0,70.0248,70.0542,69.9564,69.9955,21858.0
2024-10-17 11:15:00,71.53,71.56,71.49,71.5,17856.0,69.9955,70.0248,69.9564,69.9661,17856.0
2024-10-17 11:20:00,71.5,71.53,71.48,71.48,22119.0,69.9661,69.9955,69.9466,69.9466,22119.0
2024-10-17 11:25:00,71.49,71.5,71.45,71.48,19485.0,69.9564,69.9661,69.9172,69.9466,19485.0
2024-10-17 11:30:00,71.47,71.51,71.43,71.44,23806.0,69.9368,69.9759,69.8976,69.9074,23806.0
2024-10-17 11:35:00,71.44,71.47,71.39,71.45,43517.0,69.9074,69.9368,69.8585,69.9172,43517.0
2024-10-17 11:40:00,71.44,71.47,71.39,71.39,20122.0,69.9074,69.9368,69.8585,69.8585,20122.0
2024-10-17 11:45:00,71.39,71.39,71.3,71.31,18851.0,69.8585,69.8585,69.7704,69.7802,18851.0
2024-10-17 11:50:00,71.31,71.38,71.3,71.37,24378.0,69.7802,69.8487,69.7704,69.8389,24378.0
2024-10-17 11:55:00,71.36,71.36,71.31,71.33,19279.0,69.8291,69.8291,69.7802,69.7998,19279.0
2024-10-17 12:00:00,71.34,71.41,71.33,71.39,27306.0,69.8096,69.8781,69.7998,69.8585,27306.0
2024-10-17 12:05:00,71.39,71.39,71.31,71.31,19365.0,69.8585,69.8585,69.7802,69.7802,19365.0
2024-10-17 12:10:00,71.31,71.34,71.27,71.3,52128.0,69.7802,69.8096,69.7411,69.7704,52128.0
2024-10-17 12:15:00,71.29,71.37,71.29,71.31,22935.0,69.7606,69.8389,69.7606,69.7802,22935.0
2024-10-17 12:20:00,71.3,71.33,71.3,71.33,18881.0,69.7704,69.7998,69.7704,69.7998,18881.0
2024-10-17 12:25:00,71.33,71.37,71.3,71.33,20365.0,69.7998,69.8389,69.7704,69.7998,20365.0
2024-10-17 12:30:00,71.32,71.37,71.3,71.36,22152.0,69.79,69.8389,69.7704,69.8291,22152.0
2024-10-17 12:35:00,71.36,71.38,71.35,71.36,13717.0,69.8291,69.8487,69.8194,69.8291,13717.0
2024-10-17 12:40:00,71.36,71.39,71.33,71.38,17221.0,69.8291,69.8585,69.7998,69.8487,17221.0
2024-10-17 12:45:00,71.38,71.39,71.31,71.32,16572.0,69.8487,69.8585,69.7802,69.79,16572.0
2024-10-17 12:50:00,71.33,71.38,71.32,71.38,20655.0,69.7998,69.8487,69.79,69.8487,20655.0
2024-10-17 12:55:00,71.38,71.42,71.37,71.41,20232.0,69.8487,69.8879,69.8389,69.8781,20232.0
2024-10-17 13:00:00,71.42,71.43,71.38,71.4,33654.0,69.8879,69.8976,69.8487,69.8683,33654.0
2024-10-17 13:05:00,71.39,71.39,71.33,71.38,16825.0,69.8585,69.8585,69.7998,69.8487,16825.0
2024-10-17 13:10:00,71.38,71.43,71.37,71.39,19108.0,69.8487,69.8976,69.8389,69.8585,19108.0
2024-10-17 13:15:00,71.38,71.39,71.34,71.34,16074.0,69.8487,69.8585,69.8096,69.8096,16074.0
2024-10-17 13:20:00,71.34,71.38,71.33,71.34,18431.0,69.8096,69.8487,69.7998,69.8096,18431.0
2024-10-17 13:25:00,71.33,71.35,71.33,71.34,14639.0,69.7998,69.8194,69.7998,69.8096,14639.0
2024-10-17 13:30:00,71.34,71.34,71.27,71.29,28046.0,69.8096,69.8096,69.7411,69.7606,28046.0
2024-10-17 13:35:00,71.3,71.32,71.26,71.26,23658.0,69.7704,69.79,69.7313,69.7313,23658.0
2024-10-17 13:40:00,71.26,71.32,71.25,71.28,19058.0,69.7313,69.79,69.7215,69.7509,19058.0
2024-10-17 13:45:00,71.29,71.31,71.28,71.29,20711.0,69.7606,69.7802,69.7509,69.7606,20711.0
2024-10-17 13:50:00,71.3,71.3,71.26,71.27,17038.0,69.7704,69.7704,69.7313,69.7411,17038.0
2024-10-17 13:55:00,71.27,71.29,71.23,71.23,22580.0,69.7411,69.7606,69.7019,69.7019,22580.0
2024-10-17 14:00:00,71.24,71.24,71.14,71.14,39590.0,69.7117,69.7117,69.6139,69.6139,39590.0
2024-10-17 14:05:00,71.13,71.15,71.04,71.05,25228.0,69.6041,69.6236,69.516,69.5258,25228.0
2024-10-17 14:10:00,71.05,71.1,71.02,71.09,20474.0,69.5258,69.5747,69.4964,69.5649,20474.0
2024-10-17 14:15:00,71.09,71.09,71.02,71.03,20096.0,69.5649,69.5649,69.4964,69.5062,20096.0
2024-10-17 14:20:00,71.03,71.16,71.03,71.15,39548.0,69.5062,69.6334,69.5062,69.6236,39548.0
2024-10-17 14:25:00,71.14,71.2,71.11,71.12,21894.0,69.6139,69.6726,69.5845,69.5943,21894.0
2024-10-17 14:30:00,71.13,71.2,71.12,71.19,22311.0,69.6041,69.6726,69.5943,69.6628,22311.0
2024-10-17 14:35:00,71.19,71.2,71.13,71.15,21065.0,69.6628,69.6726,69.6041,69.6236,21065.0
2024-10-17 14:40:00,71.14,71.17,71.12,71.17,18290.0,69.6139,69.6432,69.5943,69.6432,18290.0
2024-10-17 14:45:00,71.16,71.22,71.14,71.15,19948.0,69.6334,69.6921,69.6139,69.6236,19948.0
2024-10-17 14:50:00,71.16,71.23,71.14,71.23,35832.0,69.6334,69.7019,69.6139,69.7019,35832.0
2024-10-17 14:55:00,71.23,71.29,71.22,71.28,25057.0,69.7019,69.7606,69.6921,69.7509,25057.0
2024-10-17 15:00:00,71.28,71.3,71.26,71.27,24668.0,69.7509,69.7704,69.7313,69.7411,24668.0
2024-10-17 15:05:00,71.26,71.27,71.21,71.23,23853.0,69.7313,69.7411,69.6824,69.7019,23853.0
2024-10-17 15:10:00,71.23,71.26,71.22,71.23,25003.0,69.7019,69.7313,69.6921,69.7019,25003.0
2024-10-17 15:15:00,71.23,71.27,71.22,71.22,27822.0,69.7019,69.7411,69.6921,69.6921,27822.0
2024-10-17 15:20:00,71.22,71.23,71.18,71.2,22696.0,69.6921,69.7019,69.653,69.6726,22696.0
2024-10-17 15:25:00,71.2,71.28,71.18,71.28,39848.0,69.6726,69.7509,69.653,69.7509,39848.0
2024-10-17 15:30:00,71.27,71.3,71.2,71.24,127936.0,69.7411,69.7704,69.6726,69.7117,127936.0
2024-10-17 15:35:00,71.23,71.28,71.19,71.26,70822.0,69.7019,69.7509,69.6628,69.7313,70822.0
2024-10-17 15:40:00,71.27,71.28,71.21,71.23,64393.0,69.7411,69.7509,69.6824,69.7019,64393.0
2024-10-17 15:45:00,71.23,71.24,71.18,71.2,71803.0,69.7019,69.7117,69.653,69.6726,71803.0
2024-10-17 15:50:00,71.2,71.21,71.13,71.16,192778.0,69.6726,69.6824,69.6041,69.6334,192778.0
2024-10-17 15:55:00,71.12,71.17,71.1,71.12,483749.0,69.5943,69.6432,69.5747,69.5943,483749.0
2024-10-18 09:30:00,70.99,71.47,70.92,71.24,603852.0,69.4671,69.9368,69.3986,69.7117,603852.0
2024-10-18 09:35:00,71.23,71.31,71.08,71.25,46745.0,69.7019,69.7802,69.5551,69.7215,46745.0
2024-10-18 09:40:00,71.26,71.46,71.21,71.46,14933.0,69.7313,69.927,69.6824,69.927,14933.0
2024-10-18 09:45:00,71.45,71.56,71.42,71.46,26405.0,69.9172,70.0248,69.8879,69.927,26405.0
2024-10-18 09:50:00,71.46,71.46,71.25,71.26,28126.0,69.927,69.927,69.7215,69.7313,28126.0
2024-10-18 09:55:00,71.26,71.3,71.21,71.21,37739.0,69.7313,69.7704,69.6824,69.6824,37739.0
2024-10-18 10:00:00,71.2,71.31,71.13,71.31,32365.0,69.6726,69.7802,69.6041,69.7802,32365.0
2024-10-18 10:05:00,71.36,71.56,71.35,71.56,22217.0,69.8291,70.0248,69.8194,70.0248,22217.0
2024-10-18 10:10:00,71.56,71.59,71.5,71.54,20203.0,70.0248,70.0542,69.9661,70.0053,20203.0
2024-10-18 10:15:00,71.56,71.59,71.5,71.54,12686.0,70.0248,70.0542,69.9661,70.0053,12686.0
2024-10-18 10:20:00,71.53,71.58,71.52,71.58,7117.0,69.9955,70.0444,69.9857,70.0444,7117.0
2024-10-18 10:25:00,71.59,71.6,71.52,71.55,9570.0,70.0542,70.064,69.9857,70.0151,9570.0
2024-10-18 10:30:00,71.56,71.6,71.53,71.53,9099.0,70.0248,70.064,69.9955,69.9955,9099.0
2024-10-18 10:35:00,71.52,71.6,71.52,71.56,9395.0,69.9857,70.064,69.9857,70.0248,9395.0
2024-10-18 10:40:00,71.55,71.57,71.49,71.5,23250.0,70.0151,70.0346,69.9564,69.9661,23250.0
2024-10-18 10:45:00,71.51,71.59,71.49,71.56,11862.0,69.9759,70.0542,69.9564,70.0248,11862.0
2024-10-18 10:50:00,71.56,71.68,71.56,71.62,13850.0,70.0248,70.1423,70.0248,70.0836,13850.0
2024-10-18 10:55:00,71.62,71.66,71.61,71.62,14987.0,70.0836,70.1227,70.0738,70.0836,14987.0
2024-10-18 11:00:00,71.63,71.72,71.61,71.72,12216.0,70.0933,70.1814,70.0738,70.1814,12216.0
2024-10-18 11:05:00,71.71,71.76,71.71,71.72,10307.0,70.1716,70.2206,70.1716,70.1814,10307.0
2024-10-18 11:10:00,71.73,71.78,71.7,71.74,22793.0,70.1912,70.2401,70.1618,70.201,22793.0
2024-10-18 11:15:00,71.74,71.75,71.69,71.75,16098.0,70.201,70.2108,70.1521,70.2108,16098.0
2024-10-18 11:20:00,71.75,71.77,71.73,71.73,14175.0,70.2108,70.2303,70.1912,70.1912,14175.0
2024-10-18 11:25:00,71.73,71.77,71.72,71.75,8979.0,70.1912,70.2303,70.1814,70.2108,8979.0
2024-10-18 11:30:00,71.75,71.78,71.73,71.74,11521.0,70.2108,70.2401,70.1912,70.201,11521.0
2024-10-18 11:35:00,71.75,71.75,71.73,71.75,7262.0,70.2108,70.2108,70.1912,70.2108,7262.0
2024-10-18 11:40:00,71.76,71.76,71.62,71.65,49239.0,70.2206,70.2206,70.0836,70.1129,49239.0
2024-10-18 11:45:00,71.66,71.7,71.64,71.66,17094.0,70.1227,70.1618,70.1031,70.1227,17094.0
2024-10-18 11:50:00,71.65,71.7,71.64,71.67,12016.0,70.1129,70.1618,70.1031,70.1325,12016.0
2024-10-18 11:55:00,71.67,71.67,71.63,71.65,18059.0,70.1325,70.1325,70.0933,70.1129,18059.0
2024-10-18 12:00:00,71.65,71.68,71.62,71.64,10684.0,70.1129,70.1423,70.0836,70.1031,10684.0
2024-10-18 12:05:00,71.64,71.67,71.61,71.62,9253.0,70.1031,70.1325,70.0738,70.0836,9253.0
2024-10-18 12:10:00,71.61,71.7,71.61,71.68,10999.0,70.0738,70.1618,70.0738,70.1423,10999.0
2024-10-18 12:15:00,71.68,71.72,71.68,71.72,9586.0,70.1423,70.1814,70.1423,70.1814,9586.0
2024-10-18 12:20:00,71.71,71.72,71.66,71.67,16141.0,70.1716,70.1814,70.1227,70.1325,16141.0
2024-10-18 12:25:00,71.67,71.72,71.67,71.7,7584.0,70.1325,70.1814,70.1325,70.1618,7584.0
2024-10-18 12:30:00,71.7,71.7,71.66,71.66,7243.0,70.1618,70.1618,70.1227,70.1227,7243.0
2024-10-18 12:35:00,71.67,71.69,71.63,71.69,8060.0,70.1325,70.1521,70.0933,70.1521,8060.0
2024-10-18 12:40:00,71.69,71.73,71.69,71.69,7264.0,70.1521,70.1912,70.1521,70.1521,7264.0
2024-10-18 12:45:00,71.69,71.7,71.65,71.66,7538.0,70.1521,70.1618,70.1129,70.1227,7538.0
2024-10-18 12:50:00,71.67,71.73,71.67,71.72,21063.0,70.1325,70.1912,70.1325,70.1814,21063.0
2024-10-18 12:55:00,71.71,71.71,71.63,71.64,9765.0,70.1716,70.1716,70.0933,70.1031,9765.0
2024-10-18 13:00:00,71.63,71.7,71.62,71.7,7141.0,70.0933,70.1618,70.0836,70.1618,7141.0
2024-10-18 13:05:00,71.7,71.72,71.69,71.71,8897.0,70.1618,70.1814,70.1521,70.1716,8897.0
2024-10-18 13:10:00,71.71,71.73,71.69,71.72,6685.0,70.1716,70.1912,70.1521,70.1814,6685.0
2024-10-18 13:15:00,71.72,71.74,71.7,71.73,5537.0,70.1814,70.201,70.1618,70.1912,5537.0
2024-10-18 13:20:00,71.73,71.75,71.69,71.7,7162.0,70.1912,70.2108,70.1521,70.1618,7162.0
2024-10-18 13:25:00,71.7,71.73,71.65,71.66,10761.0,70.1618,70.1912,70.1129,70.1227,10761.0
2024-10-18 13:30:00,71.66,71.66,71.61,71.66,9819.0,70.1227,70.1227,70.0738,70.1227,9819.0
2024-10-18 13:35:00,71.67,71.68,71.61,71.62,9159.0,70.1325,70.1423,70.0738,70.0836,9159.0
2024-10-18 13:40:00,71.62,71.62,71.59,71.6,11325.0,70.0836,70.0836,70.0542,70.064,11325.0
2024-10-18 13:45:00,71.61,71.61,71.57,71.58,7085.0,70.0738,70.0738,70.0346,70.0444,7085.0
2024-10-18 13:50:00,71.58,71.61,71.55,71.56,11679.0,70.0444,70.0738,70.0151,70.0248,11679.0
2024-10-18 13:55:00,71.55,71.55,71.52,71.53,10045.0,70.0151,70.0151,69.9857,69.9955,10045.0
2024-10-18 14:00:00,71.53,71.54,71.5,71.54,13491.0,69.9955,70.0053,69.9661,70.0053,13491.0
2024-10-18 14:05:00,71.55,71.56,71.53,71.55,10088.0,70.0151,70.0248,69.9955,70.0151,10088.0
2024-10-18 14:10:00,71.55,71.58,71.54,71.58,8363.0,70.0151,70.0444,70.0053,70.0444,8363.0
2024-10-18 14:15:00,71.58,71.59,71.55,71.56,13905.0,70.0444,70.0542,70.0151,70.0248,13905.0
2024-10-18 14:20:00,71.56,71.62,71.56,71.61,12514.0,70.0248,70.0836,70.0248,70.0738,12514.0
2024-10-18 14:25:00,71.61,71.61,71.58,71.59,10123.0,70.0738,70.0738,70.0444,70.0542,10123.0
2024-10-18 14:30:00,71.59,71.6,71.57,71.58,12868.0,70.0542,70.064,70.0346,70.0444,12868.0
2024-10-18 14:35:00,71.57,71.58,71.54,71.54,11585.0,70.0346,70.0444,70.0053,70.0053,11585.0
2024-10-18 14:40:00,71.54,71.57,71.53,71.56,13149.0,70.0053,70.0346,69.9955,70.0248,13149.0
2024-10-18 14:45:00,71.57,71.58,71.51,71.52,14414.0,70.0346,70.0444,69.9759,69.9857,14414.0
2024-10-18 14:50:00,71.52,71.55,71.52,71.53,16827.0,69.9857,70.0151,69.9857,69.9955,16827.0
2024-10-18 14:55:00,71.53,71.56,71.52,71.53,15119.0,69.9955,70.0248,69.9857,69.9955,15119.0
2024-10-18 15:00:00,71.52,71.53,71.46,71.48,18806.0,69.9857,69.9955,69.927,69.9466,18806.0
2024-10-18 15:05:00,71.48,71.51,71.44,71.45,15319.0,69.9466,69.9759,69.9074,69.9172,15319.0
2024-10-18 15:10:00,71.45,71.45,71.42,71.45,13262.0,69.9172,69.9172,69.8879,69.9172,13262.0
2024-10-18 15:15:00,71.45,71.47,71.41,71.47,22467.0,69.9172,69.9368,69.8781,69.9368,22467.0
2024-10-18 15:20:00,71.47,71.47,71.44,71.45,22384.0,69.9368,69.9368,69.9074,69.9172,22384.0
2024-10-18 15:25:00,71.46,71.48,71.44,71.48,20033.0,69.927,69.9466,69.9074,69.9466,20033.0
2024-10-18 15:30:00,71.47,71.49,71.46,71.48,19949.0,69.9368,69.9564,69.927,69.9466,19949.0
2024-10-18 15:35:00,71.48,71.55,71.47,71.55,26558.0,69.9466,70.0151,69.9368,70.0151,26558.0
2024-10-18 15:40:00,71.54,71.55,71.51,71.55,21530.0,70.0053,70.0151,69.9759,70.0151,21530.0
2024-10-18 15:45:00,71.54,71.59,71.53,71.59,23313.0,70.0053,70.0542,69.9955,70.0542,23313.0
2024-10-18 15:50:00,71.58,71.58,71.49,71.51,141712.0,70.0444,70.0444,69.9564,69.9759,141712.0
2024-10-18 15:55:00,71.52,71.61,71.51,71.61,245260.0,69.9857,70.0738,69.9759,70.0738,245260.0
2024-10-21 09:30:00,71.47,71.74,71.4,71.74,154058.0,69.9368,70.201,69.8683,70.201,154058.0
2024-10-21 09:35:00,71.8,71.82,71.68,71.81,31330.0,70.2597,70.2793,70.1423,70.2695,31330.0
2024-10-21 09:40:00,71.8,71.81,71.55,71.6,28986.0,70.2597,70.2695,70.0151,70.064,28986.0
2024-10-21 09:45:00,71.62,71.66,71.54,71.63,70803.0,70.0836,70.1227,70.0053,70.0933,70803.0
2024-10-21 09:50:00,71.62,71.81,71.62,71.77,124519.0,70.0836,70.2695,70.0836,70.2303,124519.0
2024-10-21 09:55:00,71.76,71.8,71.62,71.67,79749.0,70.2206,70.2597,70.0836,70.1325,79749.0
2024-10-21 10:00:00,71.66,71.7,71.52,71.7,79443.0,70.1227,70.1618,69.9857,70.1618,79443.0
2024-10-21 10:05:00,71.71,71.74,71.66,71.67,28499.0,70.1716,70.201,70.1227,70.1325,28499.0
2024-10-21 10:10:00,71.68,71.75,71.66,71.71,38164.0,70.1423,70.2108,70.1227,70.1716,38164.0
2024-10-21 10:15:00,71.7,71.71,71.58,71.63,24144.0,70.1618,70.1716,70.0444,70.0933,24144.0
2024-10-21 10:20:00,71.62,71.64,71.56,71.6,27671.0,70.0836,70.1031,70.0248,70.064,27671.0
2024-10-21 10:25:00,71.6,71.66,71.42,71.43,38638.0,70.064,70.1227,69.8879,69.8976,38638.0
2024-10-21 10:30:00,71.43,71.43,71.31,71.33,23093.0,69.8976,69.8976,69.7802,69.7998,23093.0
2024-10-21 10:35:00,71.33,71.33,71.23,71.26,54050.0,69.7998,69.7998,69.7019,69.7313,54050.0
2024-10-21 10:40:00,71.26,71.27,71.16,71.23,38416.0,69.7313,69.7411,69.6334,69.7019,38416.0
2024-10-21 10:45:00,71.24,71.26,71.18,71.23,41098.0,69.7117,69.7313,69.653,69.7019,41098.0
2024-10-21 10:50:00,71.23,71.25,71.09,71.1,19775.0,69.7019,69.7215,69.5649,69.5747,19775.0
2024-10-21 10:55:00,71.1,71.11,71.04,71.11,14495.0,69.5747,69.5845,69.516,69.5845,14495.0
2024-10-21 11:00:00,71.11,71.12,70.85,70.87,20197.0,69.5845,69.5943,69.3301,69.3497,20197.0
2024-10-21 11:05:00,70.87,70.87,70.76,70.8,21697.0,69.3497,69.3497,69.242,69.2812,21697.0
2024-10-21 11:10:00,70.81,70.82,70.76,70.79,19729.0,69.2909,69.3007,69.242,69.2714,19729.0
2024-10-21 11:15:00,70.8,70.84,70.77,70.78,14993.0,69.2812,69.3203,69.2518,69.2616,14993.0
2024-10-21 11:20:00,70.78,70.82,70.75,70.78,12283.0,69.2616,69.3007,69.2322,69.2616,12283.0
2024-10-21 11:25:00,70.78,70.78,70.55,70.6,24911.0,69.2616,69.2616,69.0365,69.0854,24911.0
2024-10-21 11:30:00,70.59,70.64,70.55,70.63,9216.0,69.0757,69.1246,69.0365,69.1148,9216.0
2024-10-21 11:35:00,70.63,70.64,70.47,70.48,33933.0,69.1148,69.1246,68.9582,68.968,33933.0
2024-10-21 11:40:00,70.49,70.61,70.48,70.59,41521.0,68.9778,69.0952,68.968,69.0757,41521.0
2024-10-21 11:45:00,70.59,70.63,70.55,70.62,19132.0,69.0757,69.1148,69.0365,69.105,19132.0
2024-10-21 11:50:00,70.63,70.67,70.62,70.66,23765.0,69.1148,69.1539,69.105,69.1442,23765.0
2024-10-21 11:55:00,70.66,70.76,70.66,70.7,22187.0,69.1442,69.242,69.1442,69.1833,22187.0
2024-10-21 12:00:00,70.7,70.72,70.65,70.68,16126.0,69.1833,69.2029,69.1344,69.1637,16126.0
2024-10-21 12:05:00,70.67,70.78,70.65,70.78,25231.0,69.1539,69.2616,69.1344,69.2616,25231.0
2024-10-21 12:10:00,70.78,70.78,70.7,70.77,16204.0,69.2616,69.2616,69.1833,69.2518,16204.0
2024-10-21 12:15:00,70.77,70.78,70.71,70.73,18901.0,69.2518,69.2616,69.1931,69.2127,18901.0
2024-10-21 12:20:00,70.73,70.77,70.72,70.77,17000.0,69.2127,69.2518,69.2029,69.2518,17000.0
2024-10-21 12:25:00,70.77,70.78,70.76,70.77,15704.0,69.2518,69.2616,69.242,69.2518,15704.0
2024-10-21 12:30:00,70.77,70.78,70.72,70.72,14055.0,69.2518,69.2616,69.2029,69.2029,14055.0
2024-10-21 12:35:00,70.71,70.77,70.71,70.77,15775.0,69.1931,69.2518,69.1931,69.2518,15775.0
2024-10-21 12:40:00,70.77,70.77,70.69,70.73,11332.0,69.2518,69.2518,69.1735,69.2127,11332.0
2024-10-21 12:45:00,70.73,70.73,70.69,70.7,18600.0,69.2127,69.2127,69.1735,69.1833,18600.0
2024-10-21 12:50:00,70.7,70.72,70.69,70.7,22980.0,69.1833,69.2029,69.1735,69.1833,22980.0
2024-10-21 12:55:00,70.7,70.71,70.68,70.7,19480.0,69.1833,69.1931,69.1637,69.1833,19480.0
2024-10-21 13:00:00,70.71,70.77,70.71,70.73,13848.0,69.1931,69.2518,69.1931,69.2127,13848.0
2024-10-21 13:05:00,70.73,70.75,70.69,70.7,11909.0,69.2127,69.2322,69.1735,69.1833,11909.0
2024-10-21 13:10:00,70.71,70.75,70.69,70.75,13395.0,69.1931,69.2322,69.1735,69.2322,13395.0
2024-10-21 13:15:00,70.74,70.78,70.73,70.77,10585.0,69.2224,69.2616,69.2127,69.2518,10585.0
2024-10-21 13:20:00,70.77,70.8,70.76,70.8,11715.0,69.2518,69.2812,69.242,69.2812,11715.0
2024-10-21 13:25:00,70.8,70.82,70.74,70.75,23442.0,69.2812,69.3007,69.2224,69.2322,23442.0
2024-10-21 13:30:00,70.75,70.76,70.72,70.74,22543.0,69.2322,69.242,69.2029,69.2224,22543.0
2024-10-21 13:35:00,70.74,70.74,70.7,70.7,23461.0,69.2224,69.2224,69.1833,69.1833,23461.0
2024-10-21 13:40:00,70.7,70.73,70.7,70.7,20395.0,69.1833,69.2127,69.1833,69.1833,20395.0
2024-10-21 13:45:00,70.7,70.72,70.68,70.72,20365.0,69.1833,69.2029,69.1637,69.2029,20365.0
2024-10-21 13:50:00,70.71,70.73,70.69,70.69,15403.0,69.1931,69.2127,69.1735,69.1735,15403.0
2024-10-21 13:55:00,70.69,70.7,70.65,70.65,18268.0,69.1735,69.1833,69.1344,69.1344,18268.0
2024-10-21 14:00:00,70.65,70.69,70.63,70.69,21797.0,69.1344,69.1735,69.1148,69.1735,21797.0
2024-10-21 14:05:00,70.69,70.74,70.68,70.73,22436.0,69.1735,69.2224,69.1637,69.2127,22436.0
2024-10-21 14:10:00,70.71,70.72,70.67,70.67,14899.0,69.1931,69.2029,69.1539,69.1539,14899.0
2024-10-21 14:15:00,70.67,70.67,70.62,70.63,27541.0,69.1539,69.1539,69.105,69.1148,27541.0
2024-10-21 14:20:00,70.63,70.64,70.57,70.58,32055.0,69.1148,69.1246,69.0561,69.0659,32055.0
2024-10-21 14:25:00,70.57,70.62,70.57,70.6,40071.0,69.0561,69.105,69.0561,69.0854,40071.0
2024-10-21 14:30:00,70.59,70.6,70.54,70.56,32237.0,69.0757,69.0854,69.0267,69.0463,32237.0
2024-10-21 14:35:00,70.56,70.6,70.56,70.58,19301.0,69.0463,69.0854,69.0463,69.0659,19301.0
2024-10-21 14:40:00,70.58,70.61,70.57,70.59,22422.0,69.0659,69.0952,69.0561,69.0757,22422.0
2024-10-21 14:45:00,70.59,70.63,70.55,70.56,55823.0,69.0757,69.1148,69.0365,69.0463,55823.0
2024-10-21 14:50:00,70.56,70.58,70.53,70.56,27180.0,69.0463,69.0659,69.0169,69.0463,27180.0
2024-10-21 14:55:00,70.56,70.56,70.52,70.55,30940.0,69.0463,69.0463,69.0072,69.0365,30940.0
2024-10-21 15:00:00,70.55,70.55,70.48,70.48,38610.0,69.0365,69.0365,68.968,68.968,38610.0
2024-10-21 15:05:00,70.48,70.51,70.45,70.47,25919.0,68.968,68.9974,68.9387,68.9582,25919.0
2024-10-21 15:10:00,70.48,70.56,70.47,70.53,31999.0,68.968,69.0463,68.9582,69.0169,31999.0
2024-10-21 15:15:00,70.53,70.55,70.51,70.53,24370.0,69.0169,69.0365,68.9974,69.0169,24370.0
2024-10-21 15:20:00,70.53,70.57,70.53,70.55,26167.0,69.0169,69.0561,69.0169,69.0365,26167.0
2024-10-21 15:25:00,70.54,70.54,70.46,70.47,41863.0,69.0267,69.0267,68.9484,68.9582,41863.0
2024-10-21 15:30:00,70.47,70.48,70.42,70.47,36441.0,68.9582,68.968,68.9093,68.9582,36441.0
2024-10-21 15:35:00,70.47,70.48,70.44,70.45,21029.0,68.9582,68.968,68.9289,68.9387,21029.0
2024-10-21 15:40:00,70.45,70.55,70.44,70.54,37391.0,68.9387,69.0365,68.9289,69.0267,37391.0
2024-10-21 15:45:00,70.53,70.59,70.51,70.56,64790.0,69.0169,69.0757,68.9974,69.0463,64790.0
2024-10-21 15:50:00,70.55,70.56,70.41,70.45,161743.0,69.0365,69.0463,68.8995,68.9387,161743.0
2024-10-21 15:55:00,70.45,70.45,70.39,70.44,395787.0,68.9387,68.9387,68.8799,68.9289,395787.0
2024-10-22 09:30:00,70.25,70.45,70.05,70.42,90599.0,68.743,68.9387,68.5472,68.9093,90599.0
2024-10-22 09:35:00,70.45,70.51,70.23,70.5,47103.0,68.9387,68.9974,68.7234,68.9876,47103.0
2024-10-22 09:40:00,70.48,70.65,70.48,70.65,29854.0,68.968,69.1344,68.968,69.1344,29854.0
2024-10-22 09:45:00,70.63,70.83,70.63,70.82,22825.0,69.1148,69.3105,69.1148,69.3007,22825.0
2024-10-22 09:50:00,70.83,70.83,70.61,70.7,16013.0,69.3105,69.3105,69.0952,69.1833,16013.0
2024-10-22 09:55:00,70.66,70.94,70.63,70.87,53297.0,69.1442,69.4181,69.1148,69.3497,53297.0
2024-10-22 10:00:00,70.88,71.06,70.84,71.0,18745.0,69.3594,69.5356,69.3203,69.4769,18745.0
2024-10-22 10:05:00,70.99,71.02,70.86,70.96,43000.0,69.4671,69.4964,69.3399,69.4377,43000.0
2024-10-22 10:10:00,70.96,71.1,70.88,71.06,33828.0,69.4377,69.5747,69.3594,69.5356,33828.0
2024-10-22 10:15:00,71.06,71.11,70.91,70.99,26914.0,69.5356,69.5845,69.3888,69.4671,26914.0
2024-10-22 10:20:00,70.99,71.09,70.99,71.04,27688.0,69.4671,69.5649,69.4671,69.516,27688.0
2024-10-22 10:25:00,71.02,71.04,70.89,70.89,21491.0,69.4964,69.516,69.3692,69.3692,21491.0
2024-10-22 10:30:00,70.88,70.94,70.82,70.88,37577.0,69.3594,69.4181,69.3007,69.3594,37577.0
2024-10-22 10:35:00,70.89,70.98,70.86,70.92,44982.0,69.3692,69.4573,69.3399,69.3986,44982.0
2024-10-22 10:40:00,70.92,71.02,70.89,71.02,37404.0,69.3986,69.4964,69.3692,69.4964,37404.0
2024-10-22 10:45:00,71.01,71.1,71.0,71.05,14882.0,69.4866,69.5747,69.4769,69.5258,14882.0
2024-10-22 10:50:00,71.07,71.1,71.04,71.08,14417.0,69.5454,69.5747,69.516,69.5551,14417.0
2024-10-22 10:55:00,71.08,71.13,71.07,71.1,13438.0,69.5551,69.6041,69.5454,69.5747,13438.0
2024-10-22 11:00:00,71.09,71.17,71.07,71.16,11805.0,69.5649,69.6432,69.5454,69.6334,11805.0
2024-10-22 11:05:00,71.15,71.19,71.12,71.19,16337.0,69.6236,69.6628,69.5943,69.6628,16337.0
2024-10-22 11:10:00,71.19,71.33,71.18,71.28,22783.0,69.6628,69.7998,69.653,69.7509,22783.0
2024-10-22 11:15:00,71.29,71.29,71.21,71.24,11605.0,69.7606,69.7606,69.6824,69.7117,11605.0
2024-10-22 11:20:00,71.23,71.26,71.17,71.17,9484.0,69.7019,69.7313,69.6432,69.6432,9484.0
2024-10-22 11:25:00,71.17,71.2,71.11,71.15,17258.0,69.6432,69.6726,69.5845,69.6236,17258.0
2024-10-22 11:30:00,71.15,71.2,71.12,71.14,10236.0,69.6236,69.6726,69.5943,69.6139,10236.0
2024-10-22 11:35:00,71.13,71.13,71.07,71.09,12664.0,69.6041,69.6041,69.5454,69.5649,12664.0
2024-10-22 11:40:00,71.07,71.08,70.97,71.01,38016.0,69.5454,69.5551,69.4475,69.4866,38016.0
2024-10-22 11:45:00,71.01,71.02,70.94,71.01,30907.0,69.4866,69.4964,69.4181,69.4866,30907.0
2024-10-22 11:50:00,71.02,71.05,71.01,71.03,12901.0,69.4964,69.5258,69.4866,69.5062,12901.0
2024-10-22 11:55:00,71.03,71.06,71.02,71.03,5262.0,69.5062,69.5356,69.4964,69.5062,5262.0
2024-10-22 12:00:00,71.02,71.07,71.01,71.05,12497.0,69.4964,69.5454,69.4866,69.5258,12497.0
2024-10-22 12:05:00,71.06,71.08,71.05,71.07,5952.0,69.5356,69.5551,69.5258,69.5454,5952.0
2024-10-22 12:10:00,71.08,71.1,71.06,71.09,3474.0,69.5551,69.5747,69.5356,69.5649,3474.0
2024-10-22 12:15:00,71.09,71.14,71.08,71.12,12884.0,69.5649,69.6139,69.5551,69.5943,12884.0
2024-10-22 12:20:00,71.12,71.17,71.11,71.13,9044.0,69.5943,69.6432,69.5845,69.6041,9044.0
2024-10-22 12:25:00,71.12,71.17,71.1,71.16,9083.0,69.5943,69.6432,69.5747,69.6334,9083.0
2024-10-22 12:30:00,71.16,71.2,71.16,71.19,4425.0,69.6334,69.6726,69.6334,69.6628,4425.0
2024-10-22 12:35:00,71.19,71.21,71.18,71.19,7466.0,69.6628,69.6824,69.653,69.6628,7466.0
2024-10-22 12:40:00,71.2,71.22,71.18,71.19,17263.0,69.6726,69.6921,69.653,69.6628,17263.0
2024-10-22 12:45:00,71.19,71.19,71.15,71.17,10208.0,69.6628,69.6628,69.6236,69.6432,10208.0
2024-10-22 12:50:00,71.17,71.23,71.17,71.21,13348.0,69.6432,69.7019,69.6432,69.6824,13348.0
2024-10-22 12:55:00,71.21,71.28,71.21,71.27,17110.0,69.6824,69.7509,69.6824,69.7411,17110.0
2024-10-22 13:00:00,71.28,71.32,71.28,71.31,10690.0,69.7509,69.79,69.7509,69.7802,10690.0
2024-10-22 13:05:00,71.31,71.34,71.27,71.27,7901.0,69.7802,69.8096,69.7411,69.7411,7901.0
2024-10-22 13:10:00,71.27,71.28,71.23,71.23,7408.0,69.7411,69.7509,69.7019,69.7019,7408.0
2024-10-22 13:15:00,71.23,71.24,71.16,71.16,3747.0,69.7019,69.7117,69.6334,69.6334,3747.0
2024-10-22 13:20:00,71.16,71.17,71.13,71.13,26934.0,69.6334,69.6432,69.6041,69.6041,26934.0
2024-10-22 13:25:00,71.13,71.15,71.1,71.11,17613.0,69.6041,69.6236,69.5747,69.5845,17613.0
2024-10-22 13:30:00,71.11,71.17,71.09,71.16,25852.0,69.5845,69.6432,69.5649,69.6334,25852.0
2024-10-22 13:35:00,71.17,71.18,71.13,71.14,12721.0,69.6432,69.653,69.6041,69.6139,12721.0
2024-10-22 13:40:00,71.15,71.18,71.12,71.15,22731.0,69.6236,69.653,69.5943,69.6236,22731.0
2024-10-22 13:45:00,71.16,71.16,71.11,71.13,11226.0,69.6334,69.6334,69.5845,69.6041,11226.0
2024-10-22 13:50:00,71.12,71.15,71.11,71.14,23823.0,69.5943,69.6236,69.5845,69.6139,23823.0
2024-10-22 13:55:00,71.14,71.21,71.13,71.2,98059.0,69.6139,69.6824,69.6041,69.6726,98059.0
2024-10-22 14:00:00,71.2,71.32,71.19,71.28,26940.0,69.6726,69.79,69.6628,69.7509,26940.0
2024-10-22 14:05:00,71.28,71.3,71.23,71.23,26497.0,69.7509,69.7704,69.7019,69.7019,26497.0
2024-10-22 14:10:00,71.23,71.26,71.23,71.26,13713.0,69.7019,69.7313,69.7019,69.7313,13713.0
2024-10-22 14:15:00,71.26,71.31,71.25,71.27,17456.0,69.7313,69.7802,69.7215,69.7411,17456.0
2024-10-22 14:20:00,71.27,71.27,71.22,71.25,14226.0,69.7411,69.7411,69.6921,69.7215,14226.0
2024-10-22 14:25:00,71.25,71.28,71.23,71.28,12352.0,69.7215,69.7509,69.7019,69.7509,12352.0
2024-10-22 14:30:00,71.28,71.31,71.26,71.28,16994.0,69.7509,69.7802,69.7313,69.7509,16994.0
2024-10-22 14:35:00,71.27,71.3,71.26,71.29,18837.0,69.7411,69.7704,69.7313,69.7606,18837.0
2024-10-22 14:40:00,71.28,71.31,71.28,71.28,8454.0,69.7509,69.7802,69.7509,69.7509,8454.0
2024-10-22 14:45:00,71.28,71.29,71.22,71.23,20015.0,69.7509,69.7606,69.6921,69.7019,20015.0
2024-10-22 14:50:00,71.23,71.28,71.23,71.24,19805.0,69.7019,69.7509,69.7019,69.7117,19805.0
2024-10-22 14:55:00,71.24,71.25,71.17,71.2,23184.0,69.7117,69.7215,69.6432,69.6726,23184.0
2024-10-22 15:00:00,71.2,71.21,71.19,71.2,11127.0,69.6726,69.6824,69.6628,69.6726,11127.0
2024-10-22 15:05:00,71.2,71.28,71.2,71.24,45847.0,69.6726,69.7509,69.6726,69.7117,45847.0
2024-10-22 15:10:00,71.25,71.28,71.22,71.25,18685.0,69.7215,69.7509,69.6921,69.7215,18685.0
2024-10-22 15:15:00,71.24,71.31,71.23,71.25,116413.0,69.7117,69.7802,69.7019,69.7215,116413.0
2024-10-22 15:20:00,71.24,71.3,71.24,71.3,27599.0,69.7117,69.7704,69.7117,69.7704,27599.0
2024-10-22 15:25:00,71.3,71.34,71.24,71.27,73374.0,69.7704,69.8096,69.7117,69.7411,73374.0
2024-10-22 15:30:00,71.27,71.27,71.21,71.23,143640.0,69.7411,69.7411,69.6824,69.7019,143640.0
2024-10-22 15:35:00,71.23,71.31,71.2,71.3,93877.0,69.7019,69.7802,69.6726,69.7704,93877.0
2024-10-22 15:40:00,71.3,71.35,71.25,71.28,118212.0,69.7704,69.8194,69.7215,69.7509,118212.0
2024-10-22 15:45:00,71.29,71.36,71.27,71.31,234660.0,69.7606,69.8291,69.7411,69.7802,234660.0
2024-10-22 15:50:00,71.31,71.38,71.27,71.35,296989.0,69.7802,69.8487,69.7411,69.8194,296989.0
2024-10-22 15:55:00,71.29,71.39,71.29,71.36,271761.0,69.7606,69.8585,69.7606,69.8291,271761.0
2024-10-23 09:30:00,70.88,70.96,70.73,70.88,85681.0,69.3594,69.4377,69.2127,69.3594,85681.0
2024-10-23 09:35:00,70.92,70.97,70.75,70.81,41407.0,69.3986,69.4475,69.2322,69.2909,41407.0
2024-10-23 09:40:00,70.8,70.96,70.77,70.8,48561.0,69.2812,69.4377,69.2518,69.2812,48561.0
2024-10-23 09:45:00,70.8,70.94,70.79,70.91,25844.0,69.2812,69.4181,69.2714,69.3888,25844.0
2024-10-23 09:50:00,70.86,70.9,70.73,70.82,54991.0,69.3399,69.379,69.2127,69.3007,54991.0
2024-10-23 09:55:00,70.83,71.02,70.79,71.01,22851.0,69.3105,69.4964,69.2714,69.4866,22851.0
2024-10-23 10:00:00,71.02,71.13,70.94,71.13,31384.0,69.4964,69.6041,69.4181,69.6041,31384.0
2024-10-23 10:05:00,71.08,71.18,71.05,71.16,12482.0,69.5551,69.653,69.5258,69.6334,12482.0
2024-10-23 10:10:00,71.16,71.18,71.04,71.05,25743.0,69.6334,69.653,69.516,69.5258,25743.0
2024-10-23 10:15:00,71.06,71.08,70.99,71.06,36197.0,69.5356,69.5551,69.4671,69.5356,36197.0
2024-10-23 10:20:00,71.06,71.07,70.99,71.01,36900.0,69.5356,69.5454,69.4671,69.4866,36900.0
2024-10-23 10:25:00,71.01,71.08,70.99,71.03,26700.0,69.4866,69.5551,69.4671,69.5062,26700.0
2024-10-23 10:30:00,71.04,71.08,71.02,71.03,13506.0,69.516,69.5551,69.4964,69.5062,13506.0
2024-10-23 10:35:00,71.03,71.08,71.02,71.05,10994.0,69.5062,69.5551,69.4964,69.5258,10994.0
2024-10-23 10:40:00,71.06,71.11,71.03,71.03,110012.0,69.5356,69.5845,69.5062,69.5062,110012.0
2024-10-23 10:45:00,71.03,71.05,70.91,70.94,39067.0,69.5062,69.5258,69.3888,69.4181,39067.0
2024-10-23 10:50:00,70.94,70.95,70.84,70.84,15949.0,69.4181,69.4279,69.3203,69.3203,15949.0
2024-10-23 10:55:00,70.84,70.98,70.83,70.96,30204.0,69.3203,69.4573,69.3105,69.4377,30204.0
2024-10-23 11:00:00,70.95,70.98,70.87,70.91,51237.0,69.4279,69.4573,69.3497,69.3888,51237.0
2024-10-23 11:05:00,70.91,70.95,70.9,70.94,21955.0,69.3888,69.4279,69.379,69.4181,21955.0
2024-10-23 11:10:00,70.92,70.96,70.88,70.9,22691.0,69.3986,69.4377,69.3594,69.379,22691.0
2024-10-23 11:15:00,70.9,70.97,70.85,70.95,15055.0,69.379,69.4475,69.3301,69.4279,15055.0
2024-10-23 11:20:00,70.95,71.02,70.94,71.0,10713.0,69.4279,69.4964,69.4181,69.4769,10713.0
2024-10-23 11:25:00,71.02,71.04,70.96,70.97,14095.0,69.4964,69.516,69.4377,69.4475,14095.0
2024-10-23 11:30:00,70.98,70.98,70.9,70.94,29622.0,69.4573,69.4573,69.379,69.4181,29622.0
2024-10-23 11:35:00,70.94,71.03,70.93,71.03,37785.0,69.4181,69.5062,69.4084,69.5062,37785.0
2024-10-23 11:40:00,71.03,71.11,71.03,71.1,17863.0,69.5062,69.5845,69.5062,69.5747,17863.0
2024-10-23 11:45:00,71.1,71.1,71.05,71.08,6626.0,69.5747,69.5747,69.5258,69.5551,6626.0
2024-10-23 11:50:00,71.07,71.12,71.06,71.12,16944.0,69.5454,69.5943,69.5356,69.5943,16944.0
2024-10-23 11:55:00,71.12,71.16,71.11,71.14,16304.0,69.5943,69.6334,69.5845,69.6139,16304.0
2024-10-23 12:00:00,71.15,71.2,71.12,71.17,138549.0,69.6236,69.6726,69.5943,69.6432,138549.0
2024-10-23 12:05:00,71.17,71.19,71.14,71.15,44932.0,69.6432,69.6628,69.6139,69.6236,44932.0
2024-10-23 12:10:00,71.14,71.15,71.04,71.05,36027.0,69.6139,69.6236,69.516,69.5258,36027.0
2024-10-23 12:15:00,71.05,71.12,71.04,71.12,19721.0,69.5258,69.5943,69.516,69.5943,19721.0
2024-10-23 12:20:00,71.12,71.2,71.11,71.19,46952.0,69.5943,69.6726,69.5845,69.6628,46952.0
2024-10-23 12:25:00,71.2,71.21,71.13,71.16,22484.0,69.6726,69.6824,69.6041,69.6334,22484.0
2024-10-23 12:30:00,71.17,71.18,71.09,71.12,78731.0,69.6432,69.653,69.5649,69.5943,78731.0
2024-10-23 12:35:00,71.12,71.2,71.08,71.17,45634.0,69.5943,69.6726,69.5551,69.6432,45634.0
2024-10-23 12:40:00,71.18,71.19,71.15,71.17,32957.0,69.653,69.6628,69.6236,69.6432,32957.0
2024-10-23 12:45:00,71.17,71.27,71.17,71.25,28066.0,69.6432,69.7411,69.6432,69.7215,28066.0
2024-10-23 12:50:00,71.25,71.26,71.2,71.24,18584.0,69.7215,69.7313,69.6726,69.7117,18584.0
2024-10-23 12:55:00,71.24,71.25,71.22,71.23,12550.0,69.7117,69.7215,69.6921,69.7019,12550.0
2024-10-23 13:00:00,71.23,71.28,71.23,71.28,17809.0,69.7019,69.7509,69.7019,69.7509,17809.0
2024-10-23 13:05:00,71.29,71.29,71.22,71.23,51204.0,69.7606,69.7606,69.6921,69.7019,51204.0
2024-10-23 13:10:00,71.24,71.31,71.22,71.31,28045.0,69.7117,69.7802,69.6921,69.7802,28045.0
2024-10-23 13:15:00,71.31,71.33,71.25,71.26,20246.0,69.7802,69.7998,69.7215,69.7313,20246.0
2024-10-23 13:20:00,71.27,71.28,71.16,71.17,32938.0,69.7411,69.7509,69.6334,69.6432,32938.0
2024-10-23 13:25:00,71.17,71.18,71.15,71.17,29284.0,69.6432,69.653,69.6236,69.6432,29284.0
2024-10-23 13:30:00,71.17,71.17,70.99,71.06,347145.0,69.6432,69.6432,69.4671,69.5356,347145.0
2024-10-23 13:35:00,71.07,71.19,71.05,71.13,185892.0,69.5454,69.6628,69.5258,69.6041,185892.0
2024-10-23 13:40:00,71.13,71.19,71.12,71.15,15497.0,69.6041,69.6628,69.5943,69.6236,15497.0
2024-10-23 13:45:00,71.14,71.17,71.11,71.12,21222.0,69.6139,69.6432,69.5845,69.5943,21222.0
2024-10-23 13:50:00,71.12,71.19,71.11,71.14,16431.0,69.5943,69.6628,69.5845,69.6139,16431.0
2024-10-23 13:55:00,71.15,71.17,71.12,71.15,23763.0,69.6236,69.6432,69.5943,69.6236,23763.0
2024-10-23 14:00:00,71.15,71.15,71.0,71.01,32279.0,69.6236,69.6236,69.4769,69.4866,32279.0
2024-10-23 14:05:00,71.01,71.01,70.95,70.97,19431.0,69.4866,69.4866,69.4279,69.4475,19431.0
2024-10-23 14:10:00,70.97,70.97,70.91,70.95,22382.0,69.4475,69.4475,69.3888,69.4279,22382.0
2024-10-23 14:15:00,70.95,70.95,70.85,70.9,63754.0,69.4279,69.4279,69.3301,69.379,63754.0
2024-10-23 14:20:00,70.9,70.94,70.87,70.87,40750.0,69.379,69.4181,69.3497,69.3497,40750.0
2024-10-23 14:25:00,70.87,70.9,70.85,70.88,72469.0,69.3497,69.379,69.3301,69.3594,72469.0
2024-10-23 14:30:00,70.88,70.97,70.87,70.97,28432.0,69.3594,69.4475,69.3497,69.4475,28432.0
2024-10-23 14:35:00,70.96,70.96,70.78,70.78,45716.0,69.4377,69.4377,69.2616,69.2616,45716.0
2024-10-23 14:40:00,70.78,70.88,70.78,70.84,50606.0,69.2616,69.3594,69.2616,69.3203,50606.0
2024-10-23 14:45:00,70.84,70.85,70.71,70.72,71418.0,69.3203,69.3301,69.1931,69.2029,71418.0
2024-10-23 14:50:00,70.73,70.75,70.7,70.75,19406.0,69.2127,69.2322,69.1833,69.2322,19406.0
2024-10-23 14:55:00,70.75,70.76,70.71,70.73,32348.0,69.2322,69.242,69.1931,69.2127,32348.0
2024-10-23 15:00:00,70.73,70.75,70.71,70.72,20647.0,69.2127,69.2322,69.1931,69.2029,20647.0
2024-10-23 15:05:00,70.72,70.72,70.57,70.59,65816.0,69.2029,69.2029,69.0561,69.0757,65816.0
2024-10-23 15:10:00,70.59,70.62,70.56,70.61,32623.0,69.0757,69.105,69.0463,69.0952,32623.0
2024-10-23 15:15:00,70.61,70.69,70.59,70.69,44225.0,69.0952,69.1735,69.0757,69.1735,44225.0
2024-10-23 15:20:00,70.69,70.72,70.56,70.56,72891.0,69.1735,69.2029,69.0463,69.0463,72891.0
2024-10-23 15:25:00,70.56,70.65,70.53,70.62,61049.0,69.0463,69.1344,69.0169,69.105,61049.0
2024-10-23 15:30:00,70.63,70.69,70.62,70.69,56079.0,69.1148,69.1735,69.105,69.1735,56079.0
2024-10-23 15:35:00,70.69,70.69,70.58,70.61,112736.0,69.1735,69.1735,69.0659,69.0952,112736.0
2024-10-23 15:40:00,70.62,70.66,70.6,70.6,51285.0,69.105,69.1442,69.0854,69.0854,51285.0
2024-10-23 15:45:00,70.61,70.63,70.55,70.62,455317.0,69.0952,69.1148,69.0365,69.105,455317.0
2024-10-23 15:50:00,70.63,70.66,70.51,70.59,157058.0,69.1148,69.1442,68.9974,69.0757,157058.0
2024-10-23 15:55:00,70.59,70.6,70.54,70.55,264284.0,69.0757,69.0854,69.0267,69.0365,264284.0
2024-10-24 09:30:00,70.3,70.64,70.3,70.57,82546.0,68.7919,69.1246,68.7919,69.0561,82546.0
2024-10-24 09:35:00,70.56,70.57,70.23,70.31,26575.0,69.0463,69.0561,68.7234,68.8017,26575.0
2024-10-24 09:40:00,70.31,70.6,70.29,70.57,36030.0,68.8017,69.0854,68.7821,69.0561,36030.0
2024-10-24 09:45:00,70.56,70.8,70.49,70.69,95260.0,69.0463,69.2812,68.9778,69.1735,95260.0
2024-10-24 09:50:00,70.69,70.71,70.46,70.47,103155.0,69.1735,69.1931,68.9484,68.9582,103155.0
2024-10-24 09:55:00,70.48,70.48,70.39,70.41,39040.0,68.968,68.968,68.8799,68.8995,39040.0
2024-10-24 10:00:00,70.41,70.59,70.4,70.56,40956.0,68.8995,69.0757,68.8897,69.0463,40956.0
2024-10-24 10:05:00,70.56,70.63,70.52,70.61,27255.0,69.0463,69.1148,69.0072,69.0952,27255.0
2024-10-24 10:10:00,70.62,70.64,70.6,70.61,26730.0,69.105,69.1246,69.0854,69.0952,26730.0
2024-10-24 10:15:00,70.62,70.62,70.52,70.58,19754.0,69.105,69.105,69.0072,69.0659,19754.0
2024-10-24 10:20:00,70.59,70.6,70.54,70.58,9267.0,69.0757,69.0854,69.0267,69.0659,9267.0
2024-10-24 10:25:00,70.59,70.67,70.55,70.65,21854.0,69.0757,69.1539,69.0365,69.1344,21854.0
2024-10-24 10:30:00,70.63,70.74,70.59,70.68,120108.0,69.1148,69.2224,69.0757,69.1637,120108.0
2024-10-24 10:35:00,70.69,70.72,70.55,70.57,14860.0,69.1735,69.2029,69.0365,69.0561,14860.0
2024-10-24 10:40:00,70.55,70.57,70.49,70.49,7526.0,69.0365,69.0561,68.9778,68.9778,7526.0
2024-10-24 10:45:00,70.49,70.49,70.34,70.41,13882.0,68.9778,68.9778,68.831,68.8995,13882.0
2024-10-24 10:50:00,70.4,70.54,70.4,70.54,29069.0,68.8897,69.0267,68.8897,69.0267,29069.0
2024-10-24 10:55:00,70.53,70.55,70.49,70.52,12928.0,69.0169,69.0365,68.9778,69.0072,12928.0
2024-10-24 11:00:00,70.51,70.53,70.39,70.43,23581.0,68.9974,69.0169,68.8799,68.9191,23581.0
2024-10-24 11:05:00,70.41,70.51,70.4,70.5,14410.0,68.8995,68.9974,68.8897,68.9876,14410.0
2024-10-24 11:10:00,70.5,70.57,70.46,70.55,20629.0,68.9876,69.0561,68.9484,69.0365,20629.0
2024-10-24 11:15:00,70.56,70.58,70.54,70.56,7416.0,69.0463,69.0659,69.0267,69.0463,7416.0
2024-10-24 11:20:00,70.55,70.57,70.5,70.51,12698.0,69.0365,69.0561,68.9876,68.9974,12698.0
2024-10-24 11:25:00,70.52,70.52,70.42,70.42,17962.0,69.0072,69.0072,68.9093,68.9093,17962.0
2024-10-24 11:30:00,70.42,70.43,70.37,70.4,10076.0,68.9093,68.9191,68.8604,68.8897,10076.0
2024-10-24 11:35:00,70.4,70.44,70.38,70.38,7274.0,68.8897,68.9289,68.8702,68.8702,7274.0
2024-10-24 11:40:00,70.38,70.46,70.36,70.46,12970.0,68.8702,68.9484,68.8506,68.9484,12970.0
2024-10-24 11:45:00,70.45,70.51,70.36,70.37,42270.0,68.9387,68.9974,68.8506,68.8604,42270.0
2024-10-24 11:50:00,70.36,70.4,70.35,70.39,7733.0,68.8506,68.8897,68.8408,68.8799,7733.0
2024-10-24 11:55:00,70.39,70.47,70.39,70.42,19861.0,68.8799,68.9582,68.8799,68.9093,19861.0
2024-10-24 12:00:00,70.42,70.47,70.42,70.47,16041.0,68.9093,68.9582,68.9093,68.9582,16041.0
2024-10-24 12:05:00,70.47,70.48,70.37,70.38,15690.0,68.9582,68.968,68.8604,68.8702,15690.0
2024-10-24 12:10:00,70.38,70.39,70.31,70.31,18599.0,68.8702,68.8799,68.8017,68.8017,18599.0
2024-10-24 12:15:00,70.31,70.32,70.27,70.32,36018.0,68.8017,68.8115,68.7625,68.8115,36018.0
2024-10-24 12:20:00,70.3,70.31,70.28,70.29,6516.0,68.7919,68.8017,68.7723,68.7821,6516.0
2024-10-24 12:25:00,70.3,70.3,70.26,70.28,9771.0,68.7919,68.7919,68.7527,68.7723,9771.0
2024-10-24 12:30:00,70.28,70.33,70.28,70.31,17676.0,68.7723,68.8212,68.7723,68.8017,17676.0
2024-10-24 12:35:00,70.32,70.32,70.24,70.24,8807.0,68.8115,68.8115,68.7332,68.7332,8807.0
2024-10-24 12:40:00,70.24,70.31,70.22,70.28,41491.0,68.7332,68.8017,68.7136,68.7723,41491.0
2024-10-24 12:45:00,70.28,70.31,70.26,70.27,13425.0,68.7723,68.8017,68.7527,68.7625,13425.0
2024-10-24 12:50:00,70.27,70.33,70.25,70.27,29484.0,68.7625,68.8212,68.743,68.7625,29484.0
2024-10-24 12:55:00,70.27,70.34,70.27,70.33,15734.0,68.7625,68.831,68.7625,68.8212,15734.0
2024-10-24 13:00:00,70.33,70.33,70.27,70.3,11868.0,68.8212,68.8212,68.7625,68.7919,11868.0
2024-10-24 13:05:00,70.29,70.32,70.25,70.26,10771.0,68.7821,68.8115,68.743,68.7527,10771.0
2024-10-24 13:10:00,70.26,70.26,70.2,70.21,13635.0,68.7527,68.7527,68.694,68.7038,13635.0
2024-10-24 13:15:00,70.2,70.24,70.2,70.23,9965.0,68.694,68.7332,68.694,68.7234,9965.0
2024-10-24 13:20:00,70.24,70.24,70.21,70.23,9824.0,68.7332,68.7332,68.7038,68.7234,9824.0
2024-10-24 13:25:00,70.23,70.23,70.18,70.2,12903.0,68.7234,68.7234,68.6745,68.694,12903.0
2024-10-24 13:30:00,70.2,70.2,70.16,70.2,7725.0,68.694,68.694,68.6549,68.694,7725.0
2024-10-24 13:35:00,70.2,70.22,70.18,70.19,14652.0,68.694,68.7136,68.6745,68.6842,14652.0
2024-10-24 13:40:00,70.18,70.21,70.16,70.2,16576.0,68.6745,68.7038,68.6549,68.694,16576.0
2024-10-24 13:45:00,70.22,70.23,70.18,70.19,43214.0,68.7136,68.7234,68.6745,68.6842,43214.0
2024-10-24 13:50:00,70.18,70.18,70.12,70.13,13218.0,68.6745,68.6745,68.6157,68.6255,13218.0
2024-10-24 13:55:00,70.14,70.15,70.12,70.14,23454.0,68.6353,68.6451,68.6157,68.6353,23454.0
2024-10-24 14:00:00,70.13,70.13,70.09,70.11,10074.0,68.6255,68.6255,68.5864,68.606,10074.0
2024-10-24 14:05:00,70.11,70.17,70.1,70.16,15205.0,68.606,68.6647,68.5962,68.6549,15205.0
2024-10-24 14:10:00,70.16,70.17,70.15,70.17,10837.0,68.6549,68.6647,68.6451,68.6647,10837.0
2024-10-24 14:15:00,70.17,70.21,70.16,70.2,17709.0,68.6647,68.7038,68.6549,68.694,17709.0
2024-10-24 14:20:00,70.19,70.22,70.18,70.2,11598.0,68.6842,68.7136,68.6745,68.694,11598.0
2024-10-24 14:25:00,70.2,70.2,70.15,70.16,27838.0,68.694,68.694,68.6451,68.6549,27838.0
2024-10-24 14:30:00,70.16,70.16,70.11,70.12,25133.0,68.6549,68.6549,68.606,68.6157,25133.0
2024-10-24 14:35:00,70.12,70.13,70.08,70.09,23494.0,68.6157,68.6255,68.5766,68.5864,23494.0
2024-10-24 14:40:00,70.08,70.13,70.06,70.13,36481.0,68.5766,68.6255,68.557,68.6255,36481.0
2024-10-24 14:45:00,70.13,70.13,70.09,70.11,27476.0,68.6255,68.6255,68.5864,68.606,27476.0
2024-10-24 14:50:00,70.11,70.13,70.1,70.13,19210.0,68.606,68.6255,68.5962,68.6255,19210.0
2024-10-24 14:55:00,70.12,70.15,70.11,70.13,26809.0,68.6157,68.6451,68.606,68.6255,26809.0
2024-10-24 15:00:00,70.14,70.14,70.01,70.01,33531.0,68.6353,68.6353,68.5081,68.5081,33531.0
2024-10-24 15:05:00,70.01,70.1,70.01,70.08,56042.0,68.5081,68.5962,68.5081,68.5766,56042.0
2024-10-24 15:10:00,70.08,70.11,70.07,70.11,37793.0,68.5766,68.606,68.5668,68.606,37793.0
2024-10-24 15:15:00,70.1,70.11,70.09,70.1,36085.0,68.5962,68.606,68.5864,68.5962,36085.0
2024-10-24 15:20:00,70.09,70.1,70.07,70.09,35072.0,68.5864,68.5962,68.5668,68.5864,35072.0
2024-10-24 15:25:00,70.09,70.11,70.03,70.05,45853.0,68.5864,68.606,68.5277,68.5472,45853.0
2024-10-24 15:30:00,70.06,70.07,70.03,70.06,105563.0,68.557,68.5668,68.5277,68.557,105563.0
2024-10-24 15:35:00,70.06,70.11,70.04,70.09,85299.0,68.557,68.606,68.5375,68.5864,85299.0
2024-10-24 15:40:00,70.09,70.12,70.03,70.03,53125.0,68.5864,68.6157,68.5277,68.5277,53125.0
2024-10-24 15:45:00,70.03,70.03,69.98,69.99,77205.0,68.5277,68.5277,68.4787,68.4885,77205.0
2024-10-24 15:50:00,69.98,70.01,69.92,70.0,141162.0,68.4787,68.5081,68.42,68.4983,141162.0
2024-10-24 15:55:00,69.99,70.0,69.92,69.94,367909.0,68.4885,68.4983,68.42,68.4396,367909.0
2024-10-25 09:30:00,70.05,70.19,70.0,70.06,114507.0,68.5472,68.6842,68.4983,68.557,114507.0
2024-10-25 09:35:00,70.07,70.21,70.0,70.07,45538.0,68.5668,68.7038,68.4983,68.5668,45538.0
2024-10-25 09:40:00,70.07,70.26,70.06,70.14,22402.0,68.5668,68.7527,68.557,68.6353,22402.0
2024-10-25 09:45:00,70.14,70.31,70.13,70.14,29464.0,68.6353,68.8017,68.6255,68.6353,29464.0
2024-10-25 09:50:00,70.14,70.14,69.98,69.98,21626.0,68.6353,68.6353,68.4787,68.4787,21626.0
2024-10-25 09:55:00,70.0,70.0,69.76,69.8,47716.0,68.4983,68.4983,68.2635,68.3026,47716.0
2024-10-25 10:00:00,69.81,69.91,69.75,69.8,57836.0,68.3124,68.4102,68.2537,68.3026,57836.0
2024-10-25 10:05:00,69.81,69.91,69.75,69.82,80403.0,68.3124,68.4102,68.2537,68.3222,80403.0
2024-10-25 10:10:00,69.81,69.96,69.75,69.85,42103.0,68.3124,68.4592,68.2537,68.3515,42103.0
2024-10-25 10:15:00,69.86,69.97,69.84,69.89,94282.0,68.3613,68.469,68.3417,68.3907,94282.0
2024-10-25 10:20:00,69.9,69.92,69.81,69.87,54011.0,68.4005,68.42,68.3124,68.3711,54011.0
2024-10-25 10:25:00,69.87,69.9,69.71,69.74,48600.0,68.3711,68.4005,68.2145,68.2439,48600.0
2024-10-25 10:30:00,69.74,69.92,69.71,69.92,128426.0,68.2439,68.42,68.2145,68.42,128426.0
2024-10-25 10:35:00,69.9,69.92,69.84,69.84,39758.0,68.4005,68.42,68.3417,68.3417,39758.0
2024-10-25 10:40:00,69.84,69.85,69.77,69.84,53039.0,68.3417,68.3515,68.2732,68.3417,53039.0
2024-10-25 10:45:00,69.84,69.85,69.77,69.81,57048.0,68.3417,68.3515,68.2732,68.3124,57048.0
2024-10-25 10:50:00,69.8,69.8,69.67,69.68,52070.0,68.3026,68.3026,68.1754,68.1852,52070.0
2024-10-25 10:55:00,69.67,69.77,69.67,69.7,81129.0,68.1754,68.2732,68.1754,68.2048,81129.0
2024-10-25 11:00:00,69.7,69.75,69.66,69.67,45802.0,68.2048,68.2537,68.1656,68.1754,45802.0
2024-10-25 11:05:00,69.67,69.69,69.61,69.63,66671.0,68.1754,68.195,68.1167,68.1363,66671.0
2024-10-25 11:10:00,69.63,69.67,69.58,69.59,44671.0,68.1363,68.1754,68.0873,68.0971,44671.0
2024-10-25 11:15:00,69.59,69.59,69.5,69.5,37378.0,68.0971,68.0971,68.009,68.009,37378.0
2024-10-25 11:20:00,69.51,69.61,69.5,69.59,68663.0,68.0188,68.1167,68.009,68.0971,68663.0
2024-10-25 11:25:00,69.59,69.65,69.56,69.64,47035.0,68.0971,68.1558,68.0678,68.146,47035.0
2024-10-25 11:30:00,69.64,69.71,69.62,69.71,31683.0,68.146,68.2145,68.1265,68.2145,31683.0
2024-10-25 11:35:00,69.71,69.71,69.62,69.63,62241.0,68.2145,68.2145,68.1265,68.1363,62241.0
2024-10-25 11:40:00,69.64,69.66,69.6,69.65,21629.0,68.146,68.1656,68.1069,68.1558,21629.0
2024-10-25 11:45:00,69.64,69.7,69.62,69.68,30081.0,68.146,68.2048,68.1265,68.1852,30081.0
2024-10-25 11:50:00,69.69,69.7,69.66,69.67,10231.0,68.195,68.2048,68.1656,68.1754,10231.0
2024-10-25 11:55:00,69.67,69.67,69.64,69.67,14528.0,68.1754,68.1754,68.146,68.1754,14528.0
2024-10-25 12:00:00,69.67,69.67,69.62,69.64,15010.0,68.1754,68.1754,68.1265,68.146,15010.0
2024-10-25 12:05:00,69.64,69.65,69.6,69.61,14261.0,68.146,68.1558,68.1069,68.1167,14261.0
2024-10-25 12:10:00,69.6,69.65,69.59,69.65,18356.0,68.1069,68.1558,68.0971,68.1558,18356.0
2024-10-25 12:15:00,69.65,69.74,69.64,69.73,22661.0,68.1558,68.2439,68.146,68.2341,22661.0
2024-10-25 12:20:00,69.73,69.74,69.66,69.67,11591.0,68.2341,68.2439,68.1656,68.1754,11591.0
2024-10-25 12:25:00,69.67,69.71,69.66,69.7,6820.0,68.1754,68.2145,68.1656,68.2048,6820.0
2024-10-25 12:30:00,69.69,69.71,69.66,69.67,12317.0,68.195,68.2145,68.1656,68.1754,12317.0
2024-10-25 12:35:00,69.66,69.69,69.64,69.64,16860.0,68.1656,68.195,68.146,68.146,16860.0
2024-10-25 12:40:00,69.65,69.72,69.64,69.7,14755.0,68.1558,68.2243,68.146,68.2048,14755.0
2024-10-25 12:45:00,69.69,69.74,69.68,69.73,36639.0,68.195,68.2439,68.1852,68.2341,36639.0
2024-10-25 12:50:00,69.73,69.83,69.72,69.78,80526.0,68.2341,68.332,68.2243,68.283,80526.0
2024-10-25 12:55:00,69.77,69.79,69.75,69.76,4536.0,68.2732,68.2928,68.2537,68.2635,4536.0
2024-10-25 13:00:00,69.76,69.77,69.75,69.75,6786.0,68.2635,68.2732,68.2537,68.2537,6786.0
2024-10-25 13:05:00,69.75,69.75,69.71,69.73,38937.0,68.2537,68.2537,68.2145,68.2341,38937.0
2024-10-25 13:10:00,69.73,69.74,69.71,69.72,48743.0,68.2341,68.2439,68.2145,68.2243,48743.0
2024-10-25 13:15:00,69.72,69.72,69.63,69.63,12363.0,68.2243,68.2243,68.1363,68.1363,12363.0
2024-10-25 13:20:00,69.62,69.62,69.57,69.57,23066.0,68.1265,68.1265,68.0775,68.0775,23066.0
2024-10-25 13:25:00,69.57,69.59,69.53,69.57,19343.0,68.0775,68.0971,68.0384,68.0775,19343.0
2024-10-25 13:30:00,69.57,69.57,69.5,69.51,20963.0,68.0775,68.0775,68.009,68.0188,20963.0
2024-10-25 13:35:00,69.5,69.57,69.5,69.55,38038.0,68.009,68.0775,68.009,68.058,38038.0
2024-10-25 13:40:00,69.55,69.56,69.49,69.53,24592.0,68.058,68.0678,67.9993,68.0384,24592.0
2024-10-25 13:45:00,69.53,69.64,69.51,69.62,39821.0,68.0384,68.146,68.0188,68.1265,39821.0
2024-10-25 13:50:00,69.62,69.68,69.61,69.65,13292.0,68.1265,68.1852,68.1167,68.1558,13292.0
2024-10-25 13:55:00,69.66,69.66,69.57,69.58,14198.0,68.1656,68.1656,68.0775,68.0873,14198.0
2024-10-25 14:00:00,69.58,69.62,69.54,69.58,13284.0,68.0873,68.1265,68.0482,68.0873,13284.0
2024-10-25 14:05:00,69.58,69.58,69.5,69.51,20262.0,68.0873,68.0873,68.009,68.0188,20262.0
2024-10-25 14:10:00,69.5,69.58,69.46,69.52,130214.0,68.009,68.0873,67.9699,68.0286,130214.0
2024-10-25 14:15:00,69.52,69.53,69.5,69.51,30861.0,68.0286,68.0384,68.009,68.0188,30861.0
2024-10-25 14:20:00,69.51,69.54,69.5,69.52,19765.0,68.0188,68.0482,68.009,68.0286,19765.0
2024-10-25 14:25:00,69.52,69.57,69.5,69.56,24283.0,68.0286,68.0775,68.009,68.0678,24283.0
2024-10-25 14:30:00,69.57,69.57,69.49,69.5,23294.0,68.0775,68.0775,67.9993,68.009,23294.0
2024-10-25 14:35:00,69.49,69.52,69.49,69.52,22756.0,67.9993,68.0286,67.9993,68.0286,22756.0
2024-10-25 14:40:00,69.52,69.52,69.48,69.52,26442.0,68.0286,68.0286,67.9895,68.0286,26442.0
2024-10-25 14:45:00,69.52,69.56,69.51,69.55,24260.0,68.0286,68.0678,68.0188,68.058,24260.0
2024-10-25 14:50:00,69.54,69.55,69.5,69.51,24184.0,68.0482,68.058,68.009,68.0188,24184.0
2024-10-25 14:55:00,69.51,69.51,69.46,69.51,22439.0,68.0188,68.0188,67.9699,68.0188,22439.0
2024-10-25 15:00:00,69.51,69.53,69.5,69.52,25256.0,68.0188,68.0384,68.009,68.0286,25256.0
2024-10-25 15:05:00,69.51,69.51,69.44,69.45,24013.0,68.0188,68.0188,67.9503,67.9601,24013.0
2024-10-25 15:10:00,69.45,69.5,69.41,69.42,38639.0,67.9601,68.009,67.921,67.9308,38639.0
2024-10-25 15:15:00,69.42,69.42,69.35,69.36,28261.0,67.9308,67.9308,67.8623,67.872,28261.0
2024-10-25 15:20:00,69.36,69.38,69.3,69.3,37098.0,67.872,67.8916,67.8133,67.8133,37098.0
2024-10-25 15:25:00,69.3,69.3,69.25,69.3,31745.0,67.8133,67.8133,67.7644,67.8133,31745.0
2024-10-25 15:30:00,69.3,69.31,69.27,69.28,29088.0,67.8133,67.8231,67.784,67.7938,29088.0
2024-10-25 15:35:00,69.28,69.31,69.27,69.28,47227.0,67.7938,67.8231,67.784,67.7938,47227.0
2024-10-25 15:40:00,69.28,69.28,69.2,69.23,85323.0,67.7938,67.7938,67.7155,67.7448,85323.0
2024-10-25 15:45:00,69.23,69.3,69.22,69.23,81554.0,67.7448,67.8133,67.735,67.7448,81554.0
2024-10-25 15:50:00,69.23,69.27,69.17,69.27,188683.0,67.7448,67.784,67.6861,67.784,188683.0
2024-10-25 15:55:00,69.27,69.35,69.19,69.21,588004.0,67.784,67.8623,67.7057,67.7253,588004.0
2024-10-28 09:30:00,69.49,69.6,69.02,69.52,136714.0,67.9993,68.1069,67.5393,68.0286,136714.0
2024-10-28 09:35:00,69.52,69.92,69.5,69.78,48425.0,68.0286,68.42,68.009,68.283,48425.0
2024-10-28 09:40:00,69.78,70.05,69.74,69.91,33090.0,68.283,68.5472,68.2439,68.4102,33090.0
2024-10-28 09:45:00,69.9,69.94,69.77,69.83,22189.0,68.4005,68.4396,68.2732,68.332,22189.0
2024-10-28 09:50:00,69.83,69.88,69.75,69.75,25398.0,68.332,68.3809,68.2537,68.2537,25398.0
2024-10-28 09:55:00,69.74,69.77,69.62,69.63,25424.0,68.2439,68.2732,68.1265,68.1363,25424.0
2024-10-28 10:00:00,69.64,69.64,69.41,69.45,18559.0,68.146,68.146,67.921,67.9601,18559.0
2024-10-28 10:05:00,69.44,69.49,69.4,69.45,31952.0,67.9503,67.9993,67.9112,67.9601,31952.0
2024-10-28 10:10:00,69.45,69.55,69.45,69.5,28308.0,67.9601,68.058,67.9601,68.009,28308.0
2024-10-28 10:15:00,69.5,69.52,69.41,69.43,14975.0,68.009,68.0286,67.921,67.9405,14975.0
2024-10-28 10:20:00,69.42,69.51,69.37,69.51,23722.0,67.9308,68.0188,67.8818,68.0188,23722.0
2024-10-28 10:25:00,69.49,69.55,69.47,69.53,28505.0,67.9993,68.058,67.9797,68.0384,28505.0
2024-10-28 10:30:00,69.53,69.6,69.5,69.52,97542.0,68.0384,68.1069,68.009,68.0286,97542.0
2024-10-28 10:35:00,69.52,69.55,69.49,69.5,23643.0,68.0286,68.058,67.9993,68.009,23643.0
2024-10-28 10:40:00,69.49,69.51,69.38,69.46,17130.0,67.9993,68.0188,67.8916,67.9699,17130.0
2024-10-28 10:45:00,69.44,69.48,69.41,69.43,13350.0,67.9503,67.9895,67.921,67.9405,13350.0
2024-10-28 10:50:00,69.44,69.55,69.42,69.5,28281.0,67.9503,68.058,67.9308,68.009,28281.0
2024-10-28 10:55:00,69.5,69.54,69.48,69.53,16526.0,68.009,68.0482,67.9895,68.0384,16526.0
2024-10-28 11:00:00,69.52,69.57,69.49,69.51,39443.0,68.0286,68.0775,67.9993,68.0188,39443.0
2024-10-28 11:05:00,69.5,69.55,69.45,69.53,27374.0,68.009,68.058,67.9601,68.0384,27374.0
2024-10-28 11:10:00,69.54,69.59,69.53,69.53,37451.0,68.0482,68.0971,68.0384,68.0384,37451.0
2024-10-28 11:15:00,69.53,69.55,69.46,69.49,23572.0,68.0384,68.058,67.9699,67.9993,23572.0
2024-10-28 11:20:00,69.49,69.52,69.47,69.48,23677.0,67.9993,68.0286,67.9797,67.9895,23677.0
2024-10-28 11:25:00,69.47,69.49,69.4,69.42,24712.0,67.9797,67.9993,67.9112,67.9308,24712.0
2024-10-28 11:30:00,69.41,69.44,69.4,69.42,11490.0,67.921,67.9503,67.9112,67.9308,11490.0
2024-10-28 11:35:00,69.42,69.43,69.36,69.4,13364.0,67.9308,67.9405,67.872,67.9112,13364.0
2024-10-28 11:40:00,69.39,69.42,69.36,69.39,26452.0,67.9014,67.9308,67.872,67.9014,26452.0
2024-10-28 11:45:00,69.38,69.43,69.36,69.43,21423.0,67.8916,67.9405,67.872,67.9405,21423.0
2024-10-28 11:50:00,69.42,69.51,69.41,69.48,50786.0,67.9308,68.0188,67.921,67.9895,50786.0
2024-10-28 11:55:00,69.49,69.52,69.46,69.47,24504.0,67.9993,68.0286,67.9699,67.9797,24504.0
2024-10-28 12:00:00,69.48,69.48,69.4,69.43,16123.0,67.9895,67.9895,67.9112,67.9405,16123.0
2024-10-28 12:05:00,69.42,69.46,69.41,69.45,17447.0,67.9308,67.9699,67.921,67.9601,17447.0
2024-10-28 12:10:00,69.45,69.51,69.44,69.5,17093.0,67.9601,68.0188,67.9503,68.009,17093.0
2024-10-28 12:15:00,69.5,69.53,69.47,69.47,20093.0,68.009,68.0384,67.9797,67.9797,20093.0
2024-10-28 12:20:00,69.47,69.47,69.39,69.4,24917.0,67.9797,67.9797,67.9014,67.9112,24917.0
2024-10-28 12:25:00,69.41,69.45,69.4,69.45,23823.0,67.921,67.9601,67.9112,67.9601,23823.0
2024-10-28 12:30:00,69.45,69.47,69.4,69.43,47756.0,67.9601,67.9797,67.9112,67.9405,47756.0
2024-10-28 12:35:00,69.42,69.42,69.37,69.42,17639.0,67.9308,67.9308,67.8818,67.9308,17639.0
2024-10-28 12:40:00,69.42,69.5,69.41,69.5,19773.0,67.9308,68.009,67.921,68.009,19773.0
2024-10-28 12:45:00,69.5,69.53,69.47,69.5,34757.0,68.009,68.0384,67.9797,68.009,34757.0
2024-10-28 12:50:00,69.5,69.52,69.48,69.48,20955.0,68.009,68.0286,67.9895,67.9895,20955.0
2024-10-28 12:55:00,69.48,69.54,69.48,69.53,17863.0,67.9895,68.0482,67.9895,68.0384,17863.0
2024-10-28 13:00:00,69.53,69.55,69.51,69.53,23605.0,68.0384,68.058,68.0188,68.0384,23605.0
2024-10-28 13:05:00,69.53,69.57,69.51,69.53,29436.0,68.0384,68.0775,68.0188,68.0384,29436.0
2024-10-28 13:10:00,69.53,69.53,69.49,69.52,56790.0,68.0384,68.0384,67.9993,68.0286,56790.0
2024-10-28 13:15:00,69.52,69.55,69.5,69.55,23686.0,68.0286,68.058,68.009,68.058,23686.0
2024-10-28 13:20:00,69.55,69.67,69.54,69.63,39034.0,68.058,68.1754,68.0482,68.1363,39034.0
2024-10-28 13:25:00,69.63,69.63,69.59,69.61,26807.0,68.1363,68.1363,68.0971,68.1167,26807.0
2024-10-28 13:30:00,69.61,69.62,69.58,69.62,16978.0,68.1167,68.1265,68.0873,68.1265,16978.0
2024-10-28 13:35:00,69.62,69.63,69.59,69.61,20319.0,68.1265,68.1363,68.0971,68.1167,20319.0
2024-10-28 13:40:00,69.6,69.6,69.55,69.56,15259.0,68.1069,68.1069,68.058,68.0678,15259.0
2024-10-28 13:45:00,69.56,69.57,69.51,69.52,14523.0,68.0678,68.0775,68.0188,68.0286,14523.0
2024-10-28 13:50:00,69.51,69.58,69.51,69.58,29693.0,68.0188,68.0873,68.0188,68.0873,29693.0
2024-10-28 13:55:00,69.58,69.58,69.51,69.53,13854.0,68.0873,68.0873,68.0188,68.0384,13854.0
2024-10-28 14:00:00,69.52,69.53,69.47,69.48,27433.0,68.0286,68.0384,67.9797,67.9895,27433.0
2024-10-28 14:05:00,69.48,69.52,69.48,69.48,19265.0,67.9895,68.0286,67.9895,67.9895,19265.0
2024-10-28 14:10:00,69.48,69.52,69.47,69.5,32840.0,67.9895,68.0286,67.9797,68.009,32840.0
2024-10-28 14:15:00,69.5,69.51,69.46,69.48,33497.0,68.009,68.0188,67.9699,67.9895,33497.0
2024-10-28 14:20:00,69.48,69.48,69.43,69.47,22493.0,67.9895,67.9895,67.9405,67.9797,22493.0
2024-10-28 14:25:00,69.47,69.49,69.45,69.47,21641.0,67.9797,67.9993,67.9601,67.9797,21641.0
2024-10-28 14:30:00,69.47,69.48,69.45,69.45,14709.0,67.9797,67.9895,67.9601,67.9601,14709.0
2024-10-28 14:35:00,69.46,69.51,69.45,69.48,39919.0,67.9699,68.0188,67.9601,67.9895,39919.0
2024-10-28 14:40:00,69.48,69.52,69.48,69.51,32372.0,67.9895,68.0286,67.9895,68.0188,32372.0
2024-10-28 14:45:00,69.51,69.55,69.48,69.55,27428.0,68.0188,68.058,67.9895,68.058,27428.0
2024-10-28 14:50:00,69.55,69.61,69.54,69.58,34141.0,68.058,68.1167,68.0482,68.0873,34141.0
2024-10-28 14:55:00,69.58,69.58,69.53,69.55,15416.0,68.0873,68.0873,68.0384,68.058,15416.0
2024-10-28 15:00:00,69.54,69.6,69.53,69.55,23125.0,68.0482,68.1069,68.0384,68.058,23125.0
2024-10-28 15:05:00,69.56,69.57,69.52,69.53,22895.0,68.0678,68.0775,68.0286,68.0384,22895.0
2024-10-28 15:10:00,69.52,69.58,69.52,69.53,36193.0,68.0286,68.0873,68.0286,68.0384,36193.0
2024-10-28 15:15:00,69.54,69.55,69.49,69.5,21234.0,68.0482,68.058,67.9993,68.009,21234.0
2024-10-28 15:20:00,69.5,69.54,69.5,69.54,52225.0,68.009,68.0482,68.009,68.0482,52225.0
2024-10-28 15:25:00,69.55,69.58,69.54,69.56,48295.0,68.058,68.0873,68.0482,68.0678,48295.0
2024-10-28 15:30:00,69.56,69.56,69.5,69.55,31090.0,68.0678,68.0678,68.009,68.058,31090.0
2024-10-28 15:35:00,69.55,69.59,69.53,69.59,32481.0,68.058,68.0971,68.0384,68.0971,32481.0
2024-10-28 15:40:00,69.59,69.6,69.55,69.56,40165.0,68.0971,68.1069,68.058,68.0678,40165.0
2024-10-28 15:45:00,69.56,69.57,69.52,69.55,60085.0,68.0678,68.0775,68.0286,68.058,60085.0
2024-10-28 15:50:00,69.54,69.57,69.48,69.51,115071.0,68.0482,68.0775,67.9895,68.0188,115071.0
2024-10-28 15:55:00,69.51,69.57,69.45,69.57,375972.0,68.0188,68.0775,67.9601,68.0775,375972.0
2024-10-29 09:30:00,69.38,69.43,69.16,69.2,74731.0,67.8916,67.9405,67.6763,67.7155,74731.0
2024-10-29 09:35:00,69.19,69.26,69.07,69.24,27892.0,67.7057,67.7742,67.5883,67.7546,27892.0
2024-10-29 09:40:00,69.24,69.44,69.24,69.41,42538.0,67.7546,67.9503,67.7546,67.921,42538.0
2024-10-29 09:45:00,69.41,69.57,69.38,69.54,34590.0,67.921,68.0775,67.8916,68.0482,34590.0
2024-10-29 09:50:00,69.54,69.59,69.45,69.47,34913.0,68.0482,68.0971,67.9601,67.9797,34913.0
2024-10-29 09:55:00,69.47,69.5,69.39,69.4,28747.0,67.9797,68.009,67.9014,67.9112,28747.0
2024-10-29 10:00:00,69.41,69.53,69.38,69.53,38088.0,67.921,68.0384,67.8916,68.0384,38088.0
2024-10-29 10:05:00,69.53,69.56,69.43,69.49,50755.0,68.0384,68.0678,67.9405,67.9993,50755.0
2024-10-29 10:10:00,69.49,69.56,69.46,69.52,17986.0,67.9993,68.0678,67.9699,68.0286,17986.0
2024-10-29 10:15:00,69.52,69.64,69.5,69.58,26449.0,68.0286,68.146,68.009,68.0873,26449.0
2024-10-29 10:20:00,69.59,69.66,69.57,69.61,29999.0,68.0971,68.1656,68.0775,68.1167,29999.0
2024-10-29 10:25:00,69.61,69.71,69.54,69.56,54062.0,68.1167,68.2145,68.0482,68.0678,54062.0
2024-10-29 10:30:00,69.56,69.57,69.45,69.5,30016.0,68.0678,68.0775,67.9601,68.009,30016.0
2024-10-29 10:35:00,69.5,69.56,69.47,69.56,29150.0,68.009,68.0678,67.9797,68.0678,29150.0
2024-10-29 10:40:00,69.55,69.61,69.5,69.61,33473.0,68.058,68.1167,68.009,68.1167,33473.0
2024-10-29 10:45:00,69.61,69.61,69.5,69.58,25653.0,68.1167,68.1167,68.009,68.0873,25653.0
2024-10-29 10:50:00,69.58,69.62,69.55,69.56,22888.0,68.0873,68.1265,68.058,68.0678,22888.0
2024-10-29 10:55:00,69.56,69.57,69.53,69.56,20000.0,68.0678,68.0775,68.0384,68.0678,20000.0
2024-10-29 11:00:00,69.55,69.6,69.52,69.56,22644.0,68.058,68.1069,68.0286,68.0678,22644.0
2024-10-29 11:05:00,69.56,69.58,69.54,69.55,29250.0,68.0678,68.0873,68.0482,68.058,29250.0
2024-10-29 11:10:00,69.54,69.54,69.46,69.52,19239.0,68.0482,68.0482,67.9699,68.0286,19239.0
2024-10-29 11:15:00,69.52,69.55,69.49,69.53,22146.0,68.0286,68.058,67.9993,68.0384,22146.0
2024-10-29 11:20:00,69.53,69.54,69.46,69.47,17319.0,68.0384,68.0482,67.9699,67.9797,17319.0
2024-10-29 11:25:00,69.47,69.5,69.38,69.49,24019.0,67.9797,68.009,67.8916,67.9993,24019.0
2024-10-29 11:30:00,69.5,69.51,69.42,69.42,13271.0,68.009,68.0188,67.9308,67.9308,13271.0
2024-10-29 11:35:00,69.42,69.48,69.41,69.46,10310.0,67.9308,67.9895,67.921,67.9699,10310.0
2024-10-29 11:40:00,69.46,69.47,69.42,69.42,14510.0,67.9699,67.9797,67.9308,67.9308,14510.0
2024-10-29 11:45:00,69.42,69.44,69.36,69.36,12649.0,67.9308,67.9503,67.872,67.872,12649.0
2024-10-29 11:50:00,69.37,69.38,69.32,69.33,11807.0,67.8818,67.8916,67.8329,67.8427,11807.0
2024-10-29 11:55:00,69.31,69.33,69.26,69.33,17581.0,67.8231,67.8427,67.7742,67.8427,17581.0
2024-10-29 12:00:00,69.33,69.36,69.32,69.36,17937.0,67.8427,67.872,67.8329,67.872,17937.0
2024-10-29 12:05:00,69.36,69.42,69.35,69.41,49925.0,67.872,67.9308,67.8623,67.921,49925.0
2024-10-29 12:10:00,69.41,69.5,69.4,69.48,24237.0,67.921,68.009,67.9112,67.9895,24237.0
2024-10-29 12:15:00,69.48,69.5,69.45,69.45,20708.0,67.9895,68.009,67.9601,67.9601,20708.0
2024-10-29 12:20:00,69.45,69.47,69.43,69.47,13155.0,67.9601,67.9797,67.9405,67.9797,13155.0
2024-10-29 12:25:00,69.47,69.49,69.4,69.41,23548.0,67.9797,67.9993,67.9112,67.921,23548.0
2024-10-29 12:30:00,69.41,69.52,69.4,69.51,73809.0,67.921,68.0286,67.9112,68.0188,73809.0
2024-10-29 12:35:00,69.51,69.53,69.47,69.49,28655.0,68.0188,68.0384,67.9797,67.9993,28655.0
2024-10-29 12:40:00,69.49,69.5,69.43,69.44,25389.0,67.9993,68.009,67.9405,67.9503,25389.0
2024-10-29 12:45:00,69.44,69.47,69.41,69.47,19101.0,67.9503,67.9797,67.921,67.9797,19101.0
2024-10-29 12:50:00,69.46,69.51,69.45,69.5,25868.0,67.9699,68.0188,67.9601,68.009,25868.0
2024-10-29 12:55:00,69.51,69.59,69.5,69.56,36951.0,68.0188,68.0971,68.009,68.0678,36951.0
2024-10-29 13:00:00,69.56,69.63,69.54,69.59,32879.0,68.0678,68.1363,68.0482,68.0971,32879.0
2024-10-29 13:05:00,69.59,69.6,69.55,69.57,20054.0,68.0971,68.1069,68.058,68.0775,20054.0
2024-10-29 13:10:00,69.56,69.63,69.55,69.62,33846.0,68.0678,68.1363,68.058,68.1265,33846.0
2024-10-29 13:15:00,69.62,69.63,69.48,69.49,26119.0,68.1265,68.1363,67.9895,67.9993,26119.0
2024-10-29 13:20:00,69.48,69.49,69.4,69.41,17791.0,67.9895,67.9993,67.9112,67.921,17791.0
2024-10-29 13:25:00,69.42,69.44,69.34,69.34,21258.0,67.9308,67.9503,67.8525,67.8525,21258.0
2024-10-29 13:30:00,69.35,69.38,69.33,69.36,24005.0,67.8623,67.8916,67.8427,67.872,24005.0
2024-10-29 13:35:00,69.36,69.36,69.3,69.32,15749.0,67.872,67.872,67.8133,67.8329,15749.0
2024-10-29 13:40:00,69.31,69.34,69.3,69.34,18431.0,67.8231,67.8525,67.8133,67.8525,18431.0
2024-10-29 13:45:00,69.34,69.36,69.31,69.34,16505.0,67.8525,67.872,67.8231,67.8525,16505.0
2024-10-29 13:50:00,69.34,69.37,69.32,69.36,18683.0,67.8525,67.8818,67.8329,67.872,18683.0
2024-10-29 13:55:00,69.35,69.35,69.29,69.31,25906.0,67.8623,67.8623,67.8035,67.8231,25906.0
2024-10-29 14:00:00,69.31,69.35,69.3,69.35,15335.0,67.8231,67.8623,67.8133,67.8623,15335.0
2024-10-29 14:05:00,69.35,69.42,69.34,69.39,36879.0,67.8623,67.9308,67.8525,67.9014,36879.0
2024-10-29 14:10:00,69.39,69.39,69.34,69.36,19726.0,67.9014,67.9014,67.8525,67.872,19726.0
2024-10-29 14:15:00,69.36,69.39,69.33,69.39,20737.0,67.872,67.9014,67.8427,67.9014,20737.0
2024-10-29 14:20:00,69.39,69.45,69.38,69.39,45325.0,67.9014,67.9601,67.8916,67.9014,45325.0
2024-10-29 14:25:00,69.38,69.41,69.36,69.4,27682.0,67.8916,67.921,67.872,67.9112,27682.0
2024-10-29 14:30:00,69.4,69.43,69.34,69.34,19334.0,67.9112,67.9405,67.8525,67.8525,19334.0
2024-10-29 14:35:00,69.34,69.4,69.32,69.39,24875.0,67.8525,67.9112,67.8329,67.9014,24875.0
2024-10-29 14:40:00,69.39,69.4,69.3,69.33,55301.0,67.9014,67.9112,67.8133,67.8427,55301.0
2024-10-29 14:45:00,69.33,69.35,69.31,69.34,28520.0,67.8427,67.8623,67.8231,67.8525,28520.0
2024-10-29 14:50:00,69.34,69.35,69.32,69.34,16933.0,67.8525,67.8623,67.8329,67.8525,16933.0
2024-10-29 14:55:00,69.34,69.35,69.3,69.31,29777.0,67.8525,67.8623,67.8133,67.8231,29777.0
2024-10-29 15:00:00,69.31,69.31,69.2,69.24,134193.0,67.8231,67.8231,67.7155,67.7546,134193.0
2024-10-29 15:05:00,69.24,69.24,69.16,69.17,46038.0,67.7546,67.7546,67.6763,67.6861,46038.0
2024-10-29 15:10:00,69.15,69.25,69.15,69.25,53397.0,67.6665,67.7644,67.6665,67.7644,53397.0
2024-10-29 15:15:00,69.25,69.32,69.21,69.31,52064.0,67.7644,67.8329,67.7253,67.8231,52064.0
2024-10-29 15:20:00,69.31,69.33,69.26,69.28,44527.0,67.8231,67.8427,67.7742,67.7938,44527.0
2024-10-29 15:25:00,69.28,69.32,69.24,69.31,45999.0,67.7938,67.8329,67.7546,67.8231,45999.0
2024-10-29 15:30:00,69.3,69.34,69.27,69.33,60773.0,67.8133,67.8525,67.784,67.8427,60773.0
2024-10-29 15:35:00,69.33,69.35,69.24,69.25,106776.0,67.8427,67.8623,67.7546,67.7644,106776.0
2024-10-29 15:40:00,69.25,69.3,69.24,69.28,123271.0,67.7644,67.8133,67.7546,67.7938,123271.0
2024-10-29 15:45:00,69.28,69.33,69.22,69.23,169655.0,67.7938,67.8427,67.735,67.7448,169655.0
2024-10-29 15:50:00,69.23,69.32,69.17,69.28,246259.0,67.7448,67.8329,67.6861,67.7938,246259.0
2024-10-29 15:55:00,69.22,69.27,69.1,69.16,686438.0,67.735,67.784,67.6176,67.6763,686438.0
2024-10-30 09:30:00,68.32,68.55,67.98,68.17,326187.0,66.8544,67.0794,66.5216,66.7076,326187.0
2024-10-30 09:35:00,68.16,68.9,67.8,68.8,168193.0,66.6978,67.4219,66.3455,67.3241,168193.0
2024-10-30 09:40:00,68.81,69.2,68.8,69.01,172190.0,67.3338,67.7155,67.3241,67.5296,172190.0
2024-10-30 09:45:00,69.0,69.06,68.3,68.31,90932.0,67.5198,67.5785,66.8348,66.8446,90932.0
2024-10-30 09:50:00,68.34,68.58,68.31,68.52,50835.0,66.8739,67.1088,66.8446,67.0501,50835.0
2024-10-30 09:55:00,68.53,69.12,68.47,68.97,172806.0,67.0599,67.6372,67.0011,67.4904,172806.0
2024-10-30 10:00:00,68.98,69.1,68.83,69.1,98934.0,67.5002,67.6176,67.3534,67.6176,98934.0
2024-10-30 10:05:00,69.1,69.16,68.93,69.14,83852.0,67.6176,67.6763,67.4513,67.6568,83852.0
2024-10-30 10:10:00,69.14,69.33,69.11,69.21,93372.0,67.6568,67.8427,67.6274,67.7253,93372.0
2024-10-30 10:15:00,69.2,69.62,69.15,69.62,128517.0,67.7155,68.1265,67.6665,68.1265,128517.0
2024-10-30 10:20:00,69.6,69.64,69.44,69.55,113177.0,68.1069,68.146,67.9503,68.058,113177.0
2024-10-30 10:25:00,69.54,69.63,69.47,69.56,158419.0,68.0482,68.1363,67.9797,68.0678,158419.0
2024-10-30 10:30:00,69.56,69.58,69.2,69.2,141877.0,68.0678,68.0873,67.7155,67.7155,141877.0
2024-10-30 10:35:00,69.19,69.2,69.01,69.1,51730.0,67.7057,67.7155,67.5296,67.6176,51730.0
2024-10-30 10:40:00,69.1,69.14,68.99,69.0,41112.0,67.6176,67.6568,67.51,67.5198,41112.0
2024-10-30 10:45:00,69.0,69.03,68.93,69.0,24651.0,67.5198,67.5491,67.4513,67.5198,24651.0
2024-10-30 10:50:00,69.0,69.34,68.97,69.32,39394.0,67.5198,67.8525,67.4904,67.8329,39394.0
2024-10-30 10:55:00,69.32,69.32,69.16,69.18,44207.0,67.8329,67.8329,67.6763,67.6959,44207.0
2024-10-30 11:00:00,69.18,69.34,69.17,69.27,40037.0,67.6959,67.8525,67.6861,67.784,40037.0
2024-10-30 11:05:00,69.27,69.34,69.22,69.32,56655.0,67.784,67.8525,67.735,67.8329,56655.0
2024-10-30 11:10:00,69.32,69.47,69.31,69.46,54694.0,67.8329,67.9797,67.8231,67.9699,54694.0
2024-10-30 11:15:00,69.46,69.59,69.32,69.35,47841.0,67.9699,68.0971,67.8329,67.8623,47841.0
2024-10-30 11:20:00,69.35,69.53,69.35,69.53,50432.0,67.8623,68.0384,67.8623,68.0384,50432.0
2024-10-30 11:25:00,69.53,69.71,69.48,69.59,96466.0,68.0384,68.2145,67.9895,68.0971,96466.0
2024-10-30 11:30:00,69.59,69.72,69.59,69.66,38471.0,68.0971,68.2243,68.0971,68.1656,38471.0
2024-10-30 11:35:00,69.66,69.75,69.59,69.75,44508.0,68.1656,68.2537,68.0971,68.2537,44508.0
2024-10-30 11:40:00,69.75,69.8,69.67,69.68,49968.0,68.2537,68.3026,68.1754,68.1852,49968.0
2024-10-30 11:45:00,69.69,69.84,69.69,69.83,38216.0,68.195,68.3417,68.195,68.332,38216.0
2024-10-30 11:50:00,69.82,69.86,69.79,69.8,41173.0,68.3222,68.3613,68.2928,68.3026,41173.0
2024-10-30 11:55:00,69.8,69.9,69.79,69.89,34150.0,68.3026,68.4005,68.2928,68.3907,34150.0
2024-10-30 12:00:00,69.89,69.91,69.78,69.85,40468.0,68.3907,68.4102,68.283,68.3515,40468.0
2024-10-30 12:05:00,69.86,69.9,69.8,69.84,41929.0,68.3613,68.4005,68.3026,68.3417,41929.0
2024-10-30 12:10:00,69.84,69.85,69.77,69.84,35172.0,68.3417,68.3515,68.2732,68.3417,35172.0
2024-10-30 12:15:00,69.85,69.86,69.71,69.78,50248.0,68.3515,68.3613,68.2145,68.283,50248.0
2024-10-30 12:20:00,69.78,69.85,69.76,69.78,48749.0,68.283,68.3515,68.2635,68.283,48749.0
2024-10-30 12:25:00,69.78,69.9,69.76,69.84,63335.0,68.283,68.4005,68.2635,68.3417,63335.0
2024-10-30 12:30:00,69.84,69.92,69.74,69.81,75434.0,68.3417,68.42,68.2439,68.3124,75434.0
2024-10-30 12:35:00,69.81,69.87,69.78,69.86,39241.0,68.3124,68.3711,68.283,68.3613,39241.0
2024-10-30 12:40:00,69.85,69.92,69.85,69.87,27390.0,68.3515,68.42,68.3515,68.3711,27390.0
2024-10-30 12:45:00,69.88,69.88,69.73,69.78,61961.0,68.3809,68.3809,68.2341,68.283,61961.0
2024-10-30 12:50:00,69.78,69.81,69.77,69.81,39816.0,68.283,68.3124,68.2732,68.3124,39816.0
2024-10-30 12:55:00,69.81,69.87,69.8,69.87,47448.0,68.3124,68.3711,68.3026,68.3711,47448.0
2024-10-30 13:00:00,69.87,70.0,69.85,69.97,107950.0,68.3711,68.4983,68.3515,68.469,107950.0
2024-10-30 13:05:00,69.97,70.01,69.95,70.0,54827.0,68.469,68.5081,68.4494,68.4983,54827.0
2024-10-30 13:10:00,69.99,70.15,69.99,70.06,142042.0,68.4885,68.6451,68.4885,68.557,142042.0
2024-10-30 13:15:00,70.06,70.16,70.05,70.06,60142.0,68.557,68.6549,68.5472,68.557,60142.0
2024-10-30 13:20:00,70.06,70.14,70.05,70.13,42407.0,68.557,68.6353,68.5472,68.6255,42407.0
2024-10-30 13:25:00,70.13,70.16,70.0,70.01,54550.0,68.6255,68.6549,68.4983,68.5081,54550.0
2024-10-30 13:30:00,70.0,70.09,70.0,70.06,72713.0,68.4983,68.5864,68.4983,68.557,72713.0
2024-10-30 13:35:00,70.06,70.07,69.92,69.98,73965.0,68.557,68.5668,68.42,68.4787,73965.0
2024-10-30 13:40:00,69.98,70.07,69.96,70.01,74425.0,68.4787,68.5668,68.4592,68.5081,74425.0
2024-10-30 13:45:00,70.01,70.04,70.0,70.02,43185.0,68.5081,68.5375,68.4983,68.5179,43185.0
2024-10-30 13:50:00,70.02,70.02,69.86,69.97,73216.0,68.5179,68.5179,68.3613,68.469,73216.0
2024-10-30 13:55:00,69.98,69.98,69.78,69.82,58287.0,68.4787,68.4787,68.283,68.3222,58287.0
2024-10-30 14:00:00,69.82,69.84,69.79,69.81,66375.0,68.3222,68.3417,68.2928,68.3124,66375.0
2024-10-30 14:05:00,69.81,69.92,69.81,69.92,53027.0,68.3124,68.42,68.3124,68.42,53027.0
2024-10-30 14:10:00,69.92,69.93,69.85,69.86,48335.0,68.42,68.4298,68.3515,68.3613,48335.0
2024-10-30 14:15:00,69.86,69.9,69.81,69.81,34092.0,68.3613,68.4005,68.3124,68.3124,34092.0
2024-10-30 14:20:00,69.81,69.81,69.7,69.72,44743.0,68.3124,68.3124,68.2048,68.2243,44743.0
2024-10-30 14:25:00,69.71,69.72,69.59,69.66,62122.0,68.2145,68.2243,68.0971,68.1656,62122.0
2024-10-30 14:30:00,69.65,69.71,69.61,69.63,63465.0,68.1558,68.2145,68.1167,68.1363,63465.0
2024-10-30 14:35:00,69.62,69.66,69.6,69.64,35175.0,68.1265,68.1656,68.1069,68.146,35175.0
2024-10-30 14:40:00,69.63,69.73,69.63,69.69,67456.0,68.1363,68.2341,68.1363,68.195,67456.0
2024-10-30 14:45:00,69.69,69.73,69.64,69.66,61174.0,68.195,68.2341,68.146,68.1656,61174.0
2024-10-30 14:50:00,69.67,69.69,69.6,69.63,37127.0,68.1754,68.195,68.1069,68.1363,37127.0
2024-10-30 14:55:00,69.63,69.72,69.61,69.7,82238.0,68.1363,68.2243,68.1167,68.2048,82238.0
2024-10-30 15:00:00,69.7,69.83,69.66,69.81,71080.0,68.2048,68.332,68.1656,68.3124,71080.0
2024-10-30 15:05:00,69.81,69.85,69.79,69.81,45366.0,68.3124,68.3515,68.2928,68.3124,45366.0
2024-10-30 15:10:00,69.81,69.91,69.8,69.87,54514.0,68.3124,68.4102,68.3026,68.3711,54514.0
2024-10-30 15:15:00,69.86,69.87,69.81,69.82,39642.0,68.3613,68.3711,68.3124,68.3222,39642.0
2024-10-30 15:20:00,69.83,69.83,69.69,69.8,48346.0,68.332,68.332,68.195,68.3026,48346.0
2024-10-30 15:25:00,69.8,69.83,69.75,69.78,58926.0,68.3026,68.332,68.2537,68.283,58926.0
2024-10-30 15:30:00,69.78,69.81,69.74,69.78,67270.0,68.283,68.3124,68.2439,68.283,67270.0
2024-10-30 15:35:00,69.78,69.78,69.74,69.77,72424.0,68.283,68.283,68.2439,68.2732,72424.0
2024-10-30 15:40:00,69.76,69.84,69.74,69.81,59468.0,68.2635,68.3417,68.2439,68.3124,59468.0
2024-10-30 15:45:00,69.81,69.83,69.76,69.8,98784.0,68.3124,68.332,68.2635,68.3026,98784.0
2024-10-30 15:50:00,69.79,69.86,69.7,69.83,213063.0,68.2928,68.3613,68.2048,68.332,213063.0
2024-10-30 15:55:00,69.82,69.86,69.75,69.82,633708.0,68.3222,68.3613,68.2537,68.3222,633708.0
2024-10-31 09:30:00,69.52,69.85,69.32,69.39,148645.0,68.0286,68.3515,67.8329,67.9014,148645.0
2024-10-31 09:35:00,69.38,69.46,69.09,69.46,44474.0,67.8916,67.9699,67.6078,67.9699,44474.0
2024-10-31 09:40:00,69.47,69.78,69.46,69.66,22836.0,67.9797,68.283,67.9699,68.1656,22836.0
2024-10-31 09:45:00,69.7,69.77,69.45,69.58,32504.0,68.2048,68.2732,67.9601,68.0873,32504.0
2024-10-31 09:50:00,69.6,69.71,69.51,69.56,19978.0,68.1069,68.2145,68.0188,68.0678,19978.0
2024-10-31 09:55:00,69.56,69.74,69.55,69.72,35270.0,68.0678,68.2439,68.058,68.2243,35270.0
2024-10-31 10:00:00,69.73,69.82,69.71,69.73,23434.0,68.2341,68.3222,68.2145,68.2341,23434.0
2024-10-31 10:05:00,69.72,69.72,69.41,69.41,43936.0,68.2243,68.2243,67.921,67.921,43936.0
2024-10-31 10:10:00,69.41,69.42,69.3,69.33,25791.0,67.921,67.9308,67.8133,67.8427,25791.0
2024-10-31 10:15:00,69.32,69.47,69.27,69.45,27533.0,67.8329,67.9797,67.784,67.9601,27533.0
2024-10-31 10:20:00,69.44,69.47,69.33,69.46,32634.0,67.9503,67.9797,67.8427,67.9699,32634.0
2024-10-31 10:25:00,69.48,69.49,69.38,69.42,79534.0,67.9895,67.9993,67.8916,67.9308,79534.0
2024-10-31 10:30:00,69.43,69.52,69.38,69.46,54434.0,67.9405,68.0286,67.8916,67.9699,54434.0
2024-10-31 10:35:00,69.45,69.47,69.39,69.44,30432.0,67.9601,67.9797,67.9014,67.9503,30432.0
2024-10-31 10:40:00,69.43,69.47,69.4,69.42,34416.0,67.9405,67.9797,67.9112,67.9308,34416.0
2024-10-31 10:45:00,69.44,69.49,69.43,69.47,49546.0,67.9503,67.9993,67.9405,67.9797,49546.0
2024-10-31 10:50:00,69.47,69.5,69.3,69.3,51384.0,67.9797,68.009,67.8133,67.8133,51384.0
2024-10-31 10:55:00,69.3,69.33,69.13,69.14,55125.0,67.8133,67.8427,67.647,67.6568,55125.0
2024-10-31 11:00:00,69.14,69.16,68.99,69.02,125844.0,67.6568,67.6763,67.51,67.5393,125844.0
2024-10-31 11:05:00,69.02,69.15,68.97,69.12,52508.0,67.5393,67.6665,67.4904,67.6372,52508.0
2024-10-31 11:10:00,69.12,69.15,69.06,69.08,38771.0,67.6372,67.6665,67.5785,67.5981,38771.0
2024-10-31 11:15:00,69.06,69.12,69.04,69.09,49311.0,67.5785,67.6372,67.5589,67.6078,49311.0
2024-10-31 11:20:00,69.08,69.15,69.01,69.03,41920.0,67.5981,67.6665,67.5296,67.5491,41920.0
2024-10-31 11:25:00,69.03,69.03,68.9,68.94,43703.0,67.5491,67.5491,67.4219,67.4611,43703.0
2024-10-31 11:30:00,68.93,69.03,68.93,69.0,42467.0,67.4513,67.5491,67.4513,67.5198,42467.0
2024-10-31 11:35:00,69.0,69.05,68.97,69.04,31243.0,67.5198,67.5687,67.4904,67.5589,31243.0
2024-10-31 11:40:00,69.04,69.11,68.99,69.08,46572.0,67.5589,67.6274,67.51,67.5981,46572.0
2024-10-31 11:45:00,69.08,69.08,69.0,69.01,31956.0,67.5981,67.5981,67.5198,67.5296,31956.0
2024-10-31 11:50:00,69.02,69.11,69.01,69.06,34924.0,67.5393,67.6274,67.5296,67.5785,34924.0
2024-10-31 11:55:00,69.06,69.08,68.98,69.06,35233.0,67.5785,67.5981,67.5002,67.5785,35233.0
2024-10-31 12:00:00,69.06,69.09,69.0,69.05,34432.0,67.5785,67.6078,67.5198,67.5687,34432.0
2024-10-31 12:05:00,69.04,69.08,69.0,69.08,38238.0,67.5589,67.5981,67.5198,67.5981,38238.0
2024-10-31 12:10:00,69.08,69.14,69.07,69.11,65976.0,67.5981,67.6568,67.5883,67.6274,65976.0
2024-10-31 12:15:00,69.11,69.14,69.05,69.08,55902.0,67.6274,67.6568,67.5687,67.5981,55902.0
2024-10-31 12:20:00,69.08,69.16,69.07,69.14,38664.0,67.5981,67.6763,67.5883,67.6568,38664.0
2024-10-31 12:25:00,69.14,69.17,69.11,69.16,27751.0,67.6568,67.6861,67.6274,67.6763,27751.0
2024-10-31 12:30:00,69.15,69.17,69.08,69.08,30114.0,67.6665,67.6861,67.5981,67.5981,30114.0
2024-10-31 12:35:00,69.07,69.11,69.07,69.09,26465.0,67.5883,67.6274,67.5883,67.6078,26465.0
2024-10-31 12:40:00,69.09,69.12,69.05,69.12,43341.0,67.6078,67.6372,67.5687,67.6372,43341.0
2024-10-31 12:45:00,69.12,69.15,69.1,69.14,30813.0,67.6372,67.6665,67.6176,67.6568,30813.0
2024-10-31 12:50:00,69.15,69.18,69.1,69.14,60111.0,67.6665,67.6959,67.6176,67.6568,60111.0
2024-10-31 12:55:00,69.14,69.16,69.11,69.15,61933.0,67.6568,67.6763,67.6274,67.6665,61933.0
2024-10-31 13:00:00,69.15,69.24,69.14,69.18,44897.0,67.6665,67.7546,67.6568,67.6959,44897.0
2024-10-31 13:05:00,69.19,69.2,69.06,69.08,12894.0,67.7057,67.7155,67.5785,67.5981,12894.0
2024-10-31 13:10:00,69.07,69.09,69.01,69.02,15626.0,67.5883,67.6078,67.5296,67.5393,15626.0
2024-10-31 13:15:00,69.01,69.06,69.01,69.04,12520.0,67.5296,67.5785,67.5296,67.5589,12520.0
2024-10-31 13:20:00,69.04,69.07,69.03,69.05,15221.0,67.5589,67.5883,67.5491,67.5687,15221.0
2024-10-31 13:25:00,69.05,69.07,69.04,69.06,11824.0,67.5687,67.5883,67.5589,67.5785,11824.0
2024-10-31 13:30:00,69.06,69.07,69.01,69.05,22452.0,67.5785,67.5883,67.5296,67.5687,22452.0
2024-10-31 13:35:00,69.05,69.1,69.04,69.06,15047.0,67.5687,67.6176,67.5589,67.5785,15047.0
2024-10-31 13:40:00,69.06,69.06,68.99,69.02,16224.0,67.5785,67.5785,67.51,67.5393,16224.0
2024-10-31 13:45:00,69.02,69.04,68.99,69.02,26336.0,67.5393,67.5589,67.51,67.5393,26336.0
2024-10-31 13:50:00,69.02,69.03,68.95,68.97,49590.0,67.5393,67.5491,67.4708,67.4904,49590.0
2024-10-31 13:55:00,68.97,69.01,68.94,68.95,27598.0,67.4904,67.5296,67.4611,67.4708,27598.0
2024-10-31 14:00:00,68.96,68.97,68.93,68.95,21129.0,67.4806,67.4904,67.4513,67.4708,21129.0
2024-10-31 14:05:00,68.96,69.01,68.92,68.95,27161.0,67.4806,67.5296,67.4415,67.4708,27161.0
2024-10-31 14:10:00,68.95,69.01,68.94,68.98,34103.0,67.4708,67.5296,67.4611,67.5002,34103.0
2024-10-31 14:15:00,68.98,69.01,68.96,69.01,38393.0,67.5002,67.5296,67.4806,67.5296,38393.0
2024-10-31 14:20:00,69.01,69.14,69.01,69.12,34540.0,67.5296,67.6568,67.5296,67.6372,34540.0
2024-10-31 14:25:00,69.13,69.19,69.1,69.16,47501.0,67.647,67.7057,67.6176,67.6763,47501.0
2024-10-31 14:30:00,69.16,69.19,69.07,69.11,38614.0,67.6763,67.7057,67.5883,67.6274,38614.0
2024-10-31 14:35:00,69.11,69.13,69.08,69.11,18283.0,67.6274,67.647,67.5981,67.6274,18283.0
2024-10-31 14:40:00,69.11,69.12,69.04,69.08,28622.0,67.6274,67.6372,67.5589,67.5981,28622.0
2024-10-31 14:45:00,69.08,69.08,69.01,69.03,36632.0,67.5981,67.5981,67.5296,67.5491,36632.0
2024-10-31 14:50:00,69.03,69.06,69.0,69.01,24908.0,67.5491,67.5785,67.5198,67.5296,24908.0
2024-10-31 14:55:00,69.01,69.02,68.96,68.96,25276.0,67.5296,67.5393,67.4806,67.4806,25276.0
2024-10-31 15:00:00,68.96,68.96,68.88,68.91,26760.0,67.4806,67.4806,67.4023,67.4317,26760.0
2024-10-31 15:05:00,68.9,68.91,68.83,68.84,38896.0,67.4219,67.4317,67.3534,67.3632,38896.0
2024-10-31 15:10:00,68.85,68.86,68.75,68.75,19009.0,67.373,67.3828,67.2751,67.2751,19009.0
2024-10-31 15:15:00,68.75,68.75,68.67,68.73,26876.0,67.2751,67.2751,67.1968,67.2556,26876.0
2024-10-31 15:20:00,68.74,68.77,68.73,68.74,35841.0,67.2653,67.2947,67.2556,67.2653,35841.0
2024-10-31 15:25:00,68.74,68.78,68.72,68.74,36900.0,67.2653,67.3045,67.2458,67.2653,36900.0
2024-10-31 15:30:00,68.75,68.75,68.65,68.69,37736.0,67.2751,67.2751,67.1773,67.2164,37736.0
2024-10-31 15:35:00,68.69,68.69,68.6,68.61,33443.0,67.2164,67.2164,67.1283,67.1381,33443.0
2024-10-31 15:40:00,68.61,68.61,68.52,68.57,67297.0,67.1381,67.1381,67.0501,67.099,67297.0
2024-10-31 15:45:00,68.57,68.64,68.56,68.61,65071.0,67.099,67.1675,67.0892,67.1381,65071.0
2024-10-31 15:50:00,68.61,68.7,68.57,68.63,280582.0,67.1381,67.2262,67.099,67.1577,280582.0
2024-10-31 15:55:00,68.62,68.65,68.46,68.46,507192.0,67.1479,67.1773,66.9914,66.9914,507192.0
2024-11-01 09:30:00,68.76,68.77,68.33,68.7,136091.0,67.2849,67.2947,66.8641,67.2262,136091.0
2024-11-01 09:35:00,68.73,68.81,68.68,68.76,27769.0,67.2556,67.3338,67.2066,67.2849,27769.0
2024-11-01 09:40:00,68.73,68.75,68.42,68.48,26815.0,67.2556,67.2751,66.9522,67.0109,26815.0
2024-11-01 09:45:00,68.44,68.69,68.44,68.57,37502.0,66.9718,67.2164,66.9718,67.099,37502.0
2024-11-01 09:50:00,68.56,68.59,68.44,68.55,16729.0,67.0892,67.1186,66.9718,67.0794,16729.0
2024-11-01 09:55:00,68.53,68.54,68.32,68.33,34200.0,67.0599,67.0696,66.8544,66.8641,34200.0
2024-11-01 10:00:00,68.33,68.38,68.22,68.38,15994.0,66.8641,66.9131,66.7565,66.9131,15994.0
2024-11-01 10:05:00,68.4,68.51,68.36,68.49,23580.0,66.9326,67.0403,66.8935,67.0207,23580.0
2024-11-01 10:10:00,68.5,68.5,68.38,68.44,16266.0,67.0305,67.0305,66.9131,66.9718,16266.0
2024-11-01 10:15:00,68.43,68.49,68.37,68.43,22777.0,66.962,67.0207,66.9033,66.962,22777.0
2024-11-01 10:20:00,68.45,68.49,68.33,68.33,16808.0,66.9816,67.0207,66.8641,66.8641,16808.0
2024-11-01 10:25:00,68.34,68.4,68.3,68.38,14957.0,66.8739,66.9326,66.8348,66.9131,14957.0
2024-11-01 10:30:00,68.38,68.43,68.34,68.35,15689.0,66.9131,66.962,66.8739,66.8837,15689.0
2024-11-01 10:35:00,68.34,68.4,68.34,68.36,26289.0,66.8739,66.9326,66.8739,66.8935,26289.0
2024-11-01 10:40:00,68.36,68.38,68.26,68.33,16660.0,66.8935,66.9131,66.7956,66.8641,16660.0
2024-11-01 10:45:00,68.34,68.36,68.28,68.33,22586.0,66.8739,66.8935,66.8152,66.8641,22586.0
2024-11-01 10:50:00,68.33,68.53,68.27,68.53,42509.0,66.8641,67.0599,66.8054,67.0599,42509.0
2024-11-01 10:55:00,68.53,68.58,68.52,68.54,20970.0,67.0599,67.1088,67.0501,67.0696,20970.0
2024-11-01 11:00:00,68.54,68.69,68.54,68.68,13664.0,67.0696,67.2164,67.0696,67.2066,13664.0
2024-11-01 11:05:00,68.7,68.75,68.68,68.75,11353.0,67.2262,67.2751,67.2066,67.2751,11353.0
2024-11-01 11:10:00,68.77,68.87,68.77,68.86,12256.0,67.2947,67.3926,67.2947,67.3828,12256.0
2024-11-01 11:15:00,68.86,68.89,68.81,68.84,16805.0,67.3828,67.4121,67.3338,67.3632,16805.0
2024-11-01 11:20:00,68.83,68.86,68.79,68.8,13446.0,67.3534,67.3828,67.3143,67.3241,13446.0
2024-11-01 11:25:00,68.79,68.89,68.78,68.84,22523.0,67.3143,67.4121,67.3045,67.3632,22523.0
2024-11-01 11:30:00,68.83,68.84,68.74,68.81,25419.0,67.3534,67.3632,67.2653,67.3338,25419.0
2024-11-01 11:35:00,68.81,68.91,68.81,68.86,15379.0,67.3338,67.4317,67.3338,67.3828,15379.0
2024-11-01 11:40:00,68.86,68.95,68.86,68.92,36166.0,67.3828,67.4708,67.3828,67.4415,36166.0
2024-11-01 11:45:00,68.92,68.97,68.86,68.86,13194.0,67.4415,67.4904,67.3828,67.3828,13194.0
2024-11-01 11:50:00,68.85,68.86,68.79,68.83,19518.0,67.373,67.3828,67.3143,67.3534,19518.0
2024-11-01 11:55:00,68.82,68.82,68.71,68.75,55344.0,67.3436,67.3436,67.236,67.2751,55344.0
2024-11-01 12:00:00,68.75,68.77,68.68,68.73,27069.0,67.2751,67.2947,67.2066,67.2556,27069.0
2024-11-01 12:05:00,68.73,68.79,68.69,68.79,36819.0,67.2556,67.3143,67.2164,67.3143,36819.0
2024-11-01 12:10:00,68.8,68.83,68.76,68.81,13710.0,67.3241,67.3534,67.2849,67.3338,13710.0
2024-11-01 12:15:00,68.81,68.9,68.79,68.81,23257.0,67.3338,67.4219,67.3143,67.3338,23257.0
2024-11-01 12:20:00,68.81,68.81,68.73,68.76,10669.0,67.3338,67.3338,67.2556,67.2849,10669.0
2024-11-01 12:25:00,68.76,68.79,68.74,68.76,12725.0,67.2849,67.3143,67.2653,67.2849,12725.0
2024-11-01 12:30:00,68.77,68.77,68.72,68.76,30620.0,67.2947,67.2947,67.2458,67.2849,30620.0
2024-11-01 12:35:00,68.76,68.77,68.67,68.71,32883.0,67.2849,67.2947,67.1968,67.236,32883.0
2024-11-01 12:40:00,68.7,68.72,68.59,68.63,25031.0,67.2262,67.2458,67.1186,67.1577,25031.0
2024-11-01 12:45:00,68.62,68.73,68.61,68.7,46425.0,67.1479,67.2556,67.1381,67.2262,46425.0
2024-11-01 12:50:00,68.7,68.71,68.62,68.64,8672.0,67.2262,67.236,67.1479,67.1675,8672.0
2024-11-01 12:55:00,68.63,68.64,68.56,68.59,28172.0,67.1577,67.1675,67.0892,67.1186,28172.0
2024-11-01 13:00:00,68.6,68.62,68.58,68.59,12341.0,67.1283,67.1479,67.1088,67.1186,12341.0
2024-11-01 13:05:00,68.59,68.65,68.55,68.59,54264.0,67.1186,67.1773,67.0794,67.1186,54264.0
2024-11-01 13:10:00,68.59,68.61,68.55,68.61,6361.0,67.1186,67.1381,67.0794,67.1381,6361.0
2024-11-01 13:15:00,68.6,68.68,68.6,68.64,24658.0,67.1283,67.2066,67.1283,67.1675,24658.0
2024-11-01 13:20:00,68.64,68.72,68.63,68.7,19380.0,67.1675,67.2458,67.1577,67.2262,19380.0
2024-11-01 13:25:00,68.69,68.71,68.64,68.67,15605.0,67.2164,67.236,67.1675,67.1968,15605.0
2024-11-01 13:30:00,68.67,68.68,68.52,68.55,14488.0,67.1968,67.2066,67.0501,67.0794,14488.0
2024-11-01 13:35:00,68.54,68.58,68.51,68.55,19324.0,67.0696,67.1088,67.0403,67.0794,19324.0
2024-11-01 13:40:00,68.54,68.57,68.52,68.56,14390.0,67.0696,67.099,67.0501,67.0892,14390.0
2024-11-01 13:45:00,68.56,68.59,68.55,68.55,28208.0,67.0892,67.1186,67.0794,67.0794,28208.0
2024-11-01 13:50:00,68.57,68.58,68.53,68.54,26499.0,67.099,67.1088,67.0599,67.0696,26499.0
2024-11-01 13:55:00,68.55,68.56,68.47,68.48,20638.0,67.0794,67.0892,67.0011,67.0109,20638.0
2024-11-01 14:00:00,68.48,68.5,68.46,68.49,47122.0,67.0109,67.0305,66.9914,67.0207,47122.0
2024-11-01 14:05:00,68.49,68.55,68.44,68.47,20142.0,67.0207,67.0794,66.9718,67.0011,20142.0
2024-11-01 14:10:00,68.46,68.46,68.41,68.44,7591.0,66.9914,66.9914,66.9424,66.9718,7591.0
2024-11-01 14:15:00,68.44,68.45,68.42,68.45,12009.0,66.9718,66.9816,66.9522,66.9816,12009.0
2024-11-01 14:20:00,68.45,68.54,68.44,68.54,20554.0,66.9816,67.0696,66.9718,67.0696,20554.0
2024-11-01 14:25:00,68.55,68.55,68.5,68.53,26564.0,67.0794,67.0794,67.0305,67.0599,26564.0
2024-11-01 14:30:00,68.52,68.52,68.47,68.51,16288.0,67.0501,67.0501,67.0011,67.0403,16288.0
2024-11-01 14:35:00,68.51,68.55,68.5,68.54,9735.0,67.0403,67.0794,67.0305,67.0696,9735.0
2024-11-01 14:40:00,68.54,68.55,68.5,68.53,23141.0,67.0696,67.0794,67.0305,67.0599,23141.0
2024-11-01 14:45:00,68.54,68.6,68.54,68.59,24326.0,67.0696,67.1283,67.0696,67.1186,24326.0
2024-11-01 14:50:00,68.6,68.62,68.54,68.54,42546.0,67.1283,67.1479,67.0696,67.0696,42546.0
2024-11-01 14:55:00,68.53,68.63,68.53,68.59,15841.0,67.0599,67.1577,67.0599,67.1186,15841.0
2024-11-01 15:00:00,68.58,68.59,68.53,68.56,18468.0,67.1088,67.1186,67.0599,67.0892,18468.0
2024-11-01 15:05:00,68.56,68.6,68.5,68.59,43428.0,67.0892,67.1283,67.0305,67.1186,43428.0
2024-11-01 15:10:00,68.59,68.64,68.58,68.64,22516.0,67.1186,67.1675,67.1088,67.1675,22516.0
2024-11-01 15:15:00,68.64,68.67,68.6,68.65,34344.0,67.1675,67.1968,67.1283,67.1773,34344.0
2024-11-01 15:20:00,68.65,68.66,68.59,68.6,23294.0,67.1773,67.1871,67.1186,67.1283,23294.0
2024-11-01 15:25:00,68.61,68.61,68.52,68.52,45227.0,67.1381,67.1381,67.0501,67.0501,45227.0
2024-11-01 15:30:00,68.52,68.54,68.49,68.53,26270.0,67.0501,67.0696,67.0207,67.0599,26270.0
2024-11-01 15:35:00,68.53,68.54,68.48,68.51,23572.0,67.0599,67.0696,67.0109,67.0403,23572.0
2024-11-01 15:40:00,68.5,68.55,68.48,68.53,52596.0,67.0305,67.0794,67.0109,67.0599,52596.0
2024-11-01 15:45:00,68.52,68.53,68.47,68.48,43617.0,67.0501,67.0599,67.0011,67.0109,43617.0
2024-11-01 15:50:00,68.47,68.58,68.35,68.56,220409.0,67.0011,67.1088,66.8837,67.0892,220409.0
2024-11-01 15:55:00,68.56,68.6,68.43,68.51,475400.0,67.0892,67.1283,66.962,67.0403,475400.0
2024-11-04 09:30:00,68.78,68.81,68.38,68.57,121700.0,67.3045,67.3338,66.9131,67.099,121700.0
2024-11-04 09:35:00,68.58,68.63,68.13,68.24,35193.0,67.1088,67.1577,66.6684,66.7761,35193.0
2024-11-04 09:40:00,68.26,68.45,68.09,68.15,40121.0,66.7956,66.9816,66.6293,66.688,40121.0
2024-11-04 09:45:00,68.13,68.16,68.03,68.11,40916.0,66.6684,66.6978,66.5706,66.6489,40916.0
2024-11-04 09:50:00,68.13,68.13,68.01,68.1,54300.0,66.6684,66.6684,66.551,66.6391,54300.0
2024-11-04 09:55:00,68.07,68.13,67.96,67.98,33914.0,66.6097,66.6684,66.5021,66.5216,33914.0
2024-11-04 10:00:00,67.97,68.06,67.94,68.04,47807.0,66.5119,66.5999,66.4825,66.5804,47807.0
2024-11-04 10:05:00,68.03,68.08,67.97,68.05,21798.0,66.5706,66.6195,66.5119,66.5901,21798.0
2024-11-04 10:10:00,68.05,68.16,68.03,68.12,32247.0,66.5901,66.6978,66.5706,66.6586,32247.0
2024-11-04 10:15:00,68.13,68.16,68.06,68.11,39242.0,66.6684,66.6978,66.5999,66.6489,39242.0
2024-11-04 10:20:00,68.11,68.11,68.01,68.02,30451.0,66.6489,66.6489,66.551,66.5608,30451.0
2024-11-04 10:25:00,68.05,68.06,67.81,67.83,26867.0,66.5901,66.5999,66.3553,66.3749,26867.0
2024-11-04 10:30:00,67.82,67.85,67.75,67.81,28562.0,66.3651,66.3944,66.2966,66.3553,28562.0
2024-11-04 10:35:00,67.81,67.82,67.76,67.8,17055.0,66.3553,66.3651,66.3064,66.3455,17055.0
2024-11-04 10:40:00,67.81,67.82,67.76,67.82,15356.0,66.3553,66.3651,66.3064,66.3651,15356.0
2024-11-04 10:45:00,67.82,67.9,67.78,67.89,23252.0,66.3651,66.4434,66.3259,66.4336,23252.0
2024-11-04 10:50:00,67.9,68.09,67.88,68.07,258854.0,66.4434,66.6293,66.4238,66.6097,258854.0
2024-11-04 10:55:00,68.05,68.05,67.94,68.0,27520.0,66.5901,66.5901,66.4825,66.5412,27520.0
2024-11-04 11:00:00,67.99,68.02,67.95,68.01,37963.0,66.5314,66.5608,66.4923,66.551,37963.0
2024-11-04 11:05:00,68.0,68.08,67.94,68.06,228884.0,66.5412,66.6195,66.4825,66.5999,228884.0
2024-11-04 11:10:00,68.06,68.1,68.0,68.05,18357.0,66.5999,66.6391,66.5412,66.5901,18357.0
2024-11-04 11:15:00,68.05,68.15,68.05,68.15,10740.0,66.5901,66.688,66.5901,66.688,10740.0
2024-11-04 11:20:00,68.17,68.18,68.11,68.12,15391.0,66.7076,66.7174,66.6489,66.6586,15391.0
2024-11-04 11:25:00,68.13,68.13,68.06,68.11,11023.0,66.6684,66.6684,66.5999,66.6489,11023.0
2024-11-04 11:30:00,68.11,68.13,68.04,68.1,13593.0,66.6489,66.6684,66.5804,66.6391,13593.0
2024-11-04 11:35:00,68.09,68.27,68.09,68.26,19788.0,66.6293,66.8054,66.6293,66.7956,19788.0
2024-11-04 11:40:00,68.26,68.3,68.2,68.24,29495.0,66.7956,66.8348,66.7369,66.7761,29495.0
2024-11-04 11:45:00,68.23,68.26,68.18,68.2,21506.0,66.7663,66.7956,66.7174,66.7369,21506.0
2024-11-04 11:50:00,68.2,68.31,68.2,68.27,13189.0,66.7369,66.8446,66.7369,66.8054,13189.0
2024-11-04 11:55:00,68.27,68.32,68.26,68.32,14041.0,66.8054,66.8544,66.7956,66.8544,14041.0
2024-11-04 12:00:00,68.31,68.33,68.22,68.24,19320.0,66.8446,66.8641,66.7565,66.7761,19320.0
2024-11-04 12:05:00,68.24,68.27,68.19,68.2,21947.0,66.7761,66.8054,66.7271,66.7369,21947.0
2024-11-04 12:10:00,68.2,68.32,68.17,68.31,14542.0,66.7369,66.8544,66.7076,66.8446,14542.0
2024-11-04 12:15:00,68.31,68.38,68.3,68.38,9921.0,66.8446,66.9131,66.8348,66.9131,9921.0
2024-11-04 12:20:00,68.38,68.42,68.31,68.31,27852.0,66.9131,66.9522,66.8446,66.8446,27852.0
2024-11-04 12:25:00,68.31,68.31,68.24,68.25,37931.0,66.8446,66.8446,66.7761,66.7859,37931.0
2024-11-04 12:30:00,68.25,68.27,68.24,68.26,20341.0,66.7859,66.8054,66.7761,66.7956,20341.0
2024-11-04 12:35:00,68.26,68.27,68.22,68.26,20618.0,66.7956,66.8054,66.7565,66.7956,20618.0
2024-11-04 12:40:00,68.26,68.28,68.23,68.23,17093.0,66.7956,66.8152,66.7663,66.7663,17093.0
2024-11-04 12:45:00,68.23,68.25,68.2,68.23,14009.0,66.7663,66.7859,66.7369,66.7663,14009.0
2024-11-04 12:50:00,68.23,68.24,68.16,68.19,18598.0,66.7663,66.7761,66.6978,66.7271,18598.0
2024-11-04 12:55:00,68.19,68.21,68.19,68.2,15964.0,66.7271,66.7467,66.7271,66.7369,15964.0
2024-11-04 13:00:00,68.21,68.22,68.15,68.16,16156.0,66.7467,66.7565,66.688,66.6978,16156.0
2024-11-04 13:05:00,68.16,68.19,68.1,68.16,11898.0,66.6978,66.7271,66.6391,66.6978,11898.0
2024-11-04 13:10:00,68.17,68.22,68.17,68.2,22366.0,66.7076,66.7565,66.7076,66.7369,22366.0
2024-11-04 13:15:00,68.2,68.28,68.19,68.28,21001.0,66.7369,66.8152,66.7271,66.8152,21001.0
2024-11-04 13:20:00,68.26,68.33,68.24,68.26,25125.0,66.7956,66.8641,66.7761,66.7956,25125.0
2024-11-04 13:25:00,68.26,68.27,68.22,68.23,14889.0,66.7956,66.8054,66.7565,66.7663,14889.0
2024-11-04 13:30:00,68.22,68.25,68.19,68.22,22433.0,66.7565,66.7859,66.7271,66.7565,22433.0
2024-11-04 13:35:00,68.22,68.25,68.21,68.25,11361.0,66.7565,66.7859,66.7467,66.7859,11361.0
2024-11-04 13:40:00,68.25,68.3,68.24,68.29,17777.0,66.7859,66.8348,66.7761,66.825,17777.0
2024-11-04 13:45:00,68.3,68.35,68.29,68.35,13289.0,66.8348,66.8837,66.825,66.8837,13289.0
2024-11-04 13:50:00,68.37,68.37,68.33,68.34,17636.0,66.9033,66.9033,66.8641,66.8739,17636.0
2024-11-04 13:55:00,68.34,68.37,68.3,68.31,13305.0,66.8739,66.9033,66.8348,66.8446,13305.0
2024-11-04 14:00:00,68.31,68.32,68.29,68.31,14916.0,66.8446,66.8544,66.825,66.8446,14916.0
2024-11-04 14:05:00,68.31,68.35,68.29,68.31,22398.0,66.8446,66.8837,66.825,66.8446,22398.0
2024-11-04 14:10:00,68.29,68.33,68.27,68.31,13727.0,66.825,66.8641,66.8054,66.8446,13727.0
2024-11-04 14:15:00,68.31,68.31,68.25,68.27,17569.0,66.8446,66.8446,66.7859,66.8054,17569.0
2024-11-04 14:20:00,68.26,68.28,68.25,68.27,10722.0,66.7956,66.8152,66.7859,66.8054,10722.0
2024-11-04 14:25:00,68.28,68.31,68.26,68.27,16353.0,66.8152,66.8446,66.7956,66.8054,16353.0
2024-11-04 14:30:00,68.27,68.3,68.25,68.3,22690.0,66.8054,66.8348,66.7859,66.8348,22690.0
2024-11-04 14:35:00,68.3,68.35,68.29,68.34,20157.0,66.8348,66.8837,66.825,66.8739,20157.0
2024-11-04 14:40:00,68.34,68.35,68.31,68.33,14935.0,66.8739,66.8837,66.8446,66.8641,14935.0
2024-11-04 14:45:00,68.33,68.39,68.31,68.37,46387.0,66.8641,66.9229,66.8446,66.9033,46387.0
2024-11-04 14:50:00,68.36,68.37,68.33,68.34,11966.0,66.8935,66.9033,66.8641,66.8739,11966.0
2024-11-04 14:55:00,68.35,68.35,68.28,68.28,27887.0,66.8837,66.8837,66.8152,66.8152,27887.0
2024-11-04 15:00:00,68.28,68.29,68.23,68.28,30806.0,66.8152,66.825,66.7663,66.8152,30806.0
2024-11-04 15:05:00,68.27,68.3,68.27,68.28,15791.0,66.8054,66.8348,66.8054,66.8152,15791.0
2024-11-04 15:10:00,68.27,68.3,68.24,68.24,22798.0,66.8054,66.8348,66.7761,66.7761,22798.0
2024-11-04 15:15:00,68.25,68.25,68.21,68.23,22587.0,66.7859,66.7859,66.7467,66.7663,22587.0
2024-11-04 15:20:00,68.23,68.24,68.2,68.23,30558.0,66.7663,66.7761,66.7369,66.7663,30558.0
2024-11-04 15:25:00,68.23,68.26,68.22,68.23,32396.0,66.7663,66.7956,66.7565,66.7663,32396.0
2024-11-04 15:30:00,68.23,68.29,68.23,68.27,47673.0,66.7663,66.825,66.7663,66.8054,47673.0
2024-11-04 15:35:00,68.27,68.29,68.22,68.28,33774.0,66.8054,66.825,66.7565,66.8152,33774.0
2024-11-04 15:40:00,68.28,68.33,68.27,68.3,41981.0,66.8152,66.8641,66.8054,66.8348,41981.0
2024-11-04 15:45:00,68.3,68.33,68.27,68.29,71482.0,66.8348,66.8641,66.8054,66.825,71482.0
2024-11-04 15:50:00,68.29,68.3,68.22,68.27,95233.0,66.825,66.8348,66.7565,66.8054,95233.0
2024-11-04 15:55:00,68.28,68.37,68.25,68.36,304136.0,66.8152,66.9033,66.7859,66.8935,304136.0
2024-11-05 09:30:00,68.37,68.59,68.01,68.57,68539.0,66.9033,67.1186,66.551,67.099,68539.0
2024-11-05 09:35:00,68.57,68.72,68.53,68.63,22196.0,67.099,67.2458,67.0599,67.1577,22196.0
2024-11-05 09:40:00,68.62,68.68,68.55,68.66,18425.0,67.1479,67.2066,67.0794,67.1871,18425.0
2024-11-05 09:45:00,68.69,68.69,68.52,68.53,13795.0,67.2164,67.2164,67.0501,67.0599,13795.0
2024-11-05 09:50:00,68.53,68.56,68.44,68.51,10335.0,67.0599,67.0892,66.9718,67.0403,10335.0
2024-11-05 09:55:00,68.51,68.54,68.43,68.5,60856.0,67.0403,67.0696,66.962,67.0305,60856.0
2024-11-05 10:00:00,68.52,68.55,68.35,68.37,12674.0,67.0501,67.0794,66.8837,66.9033,12674.0
2024-11-05 10:05:00,68.36,68.4,68.32,68.38,11241.0,66.8935,66.9326,66.8544,66.9131,11241.0
2024-11-05 10:10:00,68.36,68.39,68.27,68.29,14017.0,66.8935,66.9229,66.8054,66.825,14017.0
2024-11-05 10:15:00,68.3,68.33,68.23,68.26,28198.0,66.8348,66.8641,66.7663,66.7956,28198.0
2024-11-05 10:20:00,68.26,68.37,68.25,68.37,17890.0,66.7956,66.9033,66.7859,66.9033,17890.0
2024-11-05 10:25:00,68.39,68.41,68.34,68.34,15371.0,66.9229,66.9424,66.8739,66.8739,15371.0
2024-11-05 10:30:00,68.34,68.39,68.31,68.38,8818.0,66.8739,66.9229,66.8446,66.9131,8818.0
2024-11-05 10:35:00,68.38,68.47,68.35,68.47,23670.0,66.9131,67.0011,66.8837,67.0011,23670.0
2024-11-05 10:40:00,68.46,68.48,68.4,68.48,8468.0,66.9914,67.0109,66.9326,67.0109,8468.0
2024-11-05 10:45:00,68.47,68.57,68.46,68.52,8549.0,67.0011,67.099,66.9914,67.0501,8549.0
2024-11-05 10:50:00,68.52,68.54,68.48,68.51,20083.0,67.0501,67.0696,67.0109,67.0403,20083.0
2024-11-05 10:55:00,68.49,68.49,68.4,68.42,19026.0,67.0207,67.0207,66.9326,66.9522,19026.0
2024-11-05 11:00:00,68.42,68.44,68.39,68.41,13676.0,66.9522,66.9718,66.9229,66.9424,13676.0
2024-11-05 11:05:00,68.41,68.5,68.39,68.5,21315.0,66.9424,67.0305,66.9229,67.0305,21315.0
2024-11-05 11:10:00,68.49,68.52,68.48,68.52,22200.0,67.0207,67.0501,67.0109,67.0501,22200.0
2024-11-05 11:15:00,68.53,68.55,68.49,68.52,19642.0,67.0599,67.0794,67.0207,67.0501,19642.0
2024-11-05 11:20:00,68.52,68.6,68.51,68.59,27087.0,67.0501,67.1283,67.0403,67.1186,27087.0
2024-11-05 11:25:00,68.59,68.64,68.58,68.58,26123.0,67.1186,67.1675,67.1088,67.1088,26123.0
2024-11-05 11:30:00,68.59,68.69,68.59,68.64,17219.0,67.1186,67.2164,67.1186,67.1675,17219.0
2024-11-05 11:35:00,68.63,68.64,68.56,68.62,17634.0,67.1577,67.1675,67.0892,67.1479,17634.0
2024-11-05 11:40:00,68.62,68.62,68.56,68.58,18578.0,67.1479,67.1479,67.0892,67.1088,18578.0
2024-11-05 11:45:00,68.58,68.63,68.58,68.58,16625.0,67.1088,67.1577,67.1088,67.1088,16625.0
2024-11-05 11:50:00,68.58,68.61,68.54,68.59,31514.0,67.1088,67.1381,67.0696,67.1186,31514.0
2024-11-05 11:55:00,68.59,68.61,68.57,68.61,16221.0,67.1186,67.1381,67.099,67.1381,16221.0
2024-11-05 12:00:00,68.6,68.62,68.57,68.61,11338.0,67.1283,67.1479,67.099,67.1381,11338.0
2024-11-05 12:05:00,68.61,68.66,68.6,68.66,20286.0,67.1381,67.1871,67.1283,67.1871,20286.0
2024-11-05 12:10:00,68.66,68.74,68.66,68.73,18624.0,67.1871,67.2653,67.1871,67.2556,18624.0
2024-11-05 12:15:00,68.73,68.77,68.71,68.73,19466.0,67.2556,67.2947,67.236,67.2556,19466.0
2024-11-05 12:20:00,68.72,68.78,68.68,68.77,19042.0,67.2458,67.3045,67.2066,67.2947,19042.0
2024-11-05 12:25:00,68.77,68.78,68.74,68.76,12103.0,67.2947,67.3045,67.2653,67.2849,12103.0
2024-11-05 12:30:00,68.76,68.79,68.75,68.78,7180.0,67.2849,67.3143,67.2751,67.3045,7180.0
2024-11-05 12:35:00,68.78,68.82,68.77,68.79,11638.0,67.3045,67.3436,67.2947,67.3143,11638.0
2024-11-05 12:40:00,68.8,68.84,68.79,68.81,14752.0,67.3241,67.3632,67.3143,67.3338,14752.0
2024-11-05 12:45:00,68.82,68.86,68.8,68.85,27273.0,67.3436,67.3828,67.3241,67.373,27273.0
2024-11-05 12:50:00,68.86,68.9,68.84,68.9,18689.0,67.3828,67.4219,67.3632,67.4219,18689.0
2024-11-05 12:55:00,68.9,68.91,68.81,68.83,35249.0,67.4219,67.4317,67.3338,67.3534,35249.0
2024-11-05 13:00:00,68.83,68.84,68.81,68.83,23778.0,67.3534,67.3632,67.3338,67.3534,23778.0
2024-11-05 13:05:00,68.83,68.86,68.78,68.85,42085.0,67.3534,67.3828,67.3045,67.373,42085.0
2024-11-05 13:10:00,68.86,68.87,68.79,68.8,25023.0,67.3828,67.3926,67.3143,67.3241,25023.0
2024-11-05 13:15:00,68.81,68.87,68.8,68.82,25781.0,67.3338,67.3926,67.3241,67.3436,25781.0
2024-11-05 13:20:00,68.83,68.85,68.8,68.83,29407.0,67.3534,67.373,67.3241,67.3534,29407.0
2024-11-05 13:25:00,68.83,68.84,68.79,68.81,15922.0,67.3534,67.3632,67.3143,67.3338,15922.0
2024-11-05 13:30:00,68.8,68.82,68.77,68.82,12077.0,67.3241,67.3436,67.2947,67.3436,12077.0
2024-11-05 13:35:00,68.82,68.83,68.79,68.82,14769.0,67.3436,67.3534,67.3143,67.3436,14769.0
2024-11-05 13:40:00,68.83,68.92,68.83,68.89,32647.0,67.3534,67.4415,67.3534,67.4121,32647.0
2024-11-05 13:45:00,68.9,68.93,68.85,68.87,38066.0,67.4219,67.4513,67.373,67.3926,38066.0
2024-11-05 13:50:00,68.87,68.98,68.86,68.96,26088.0,67.3926,67.5002,67.3828,67.4806,26088.0
2024-11-05 13:55:00,68.96,68.97,68.93,68.93,17071.0,67.4806,67.4904,67.4513,67.4513,17071.0
2024-11-05 14:00:00,68.93,68.98,68.92,68.96,22011.0,67.4513,67.5002,67.4415,67.4806,22011.0
2024-11-05 14:05:00,68.96,68.99,68.95,68.96,12900.0,67.4806,67.51,67.4708,67.4806,12900.0
2024-11-05 14:10:00,68.96,68.96,68.92,68.95,11711.0,67.4806,67.4806,67.4415,67.4708,11711.0
2024-11-05 14:15:00,68.95,68.95,68.91,68.92,17600.0,67.4708,67.4708,67.4317,67.4415,17600.0
2024-11-05 14:20:00,68.92,68.94,68.9,68.93,31346.0,67.4415,67.4611,67.4219,67.4513,31346.0
2024-11-05 14:25:00,68.94,68.95,68.86,68.87,37026.0,67.4611,67.4708,67.3828,67.3926,37026.0
2024-11-05 14:30:00,68.87,68.92,68.85,68.9,37717.0,67.3926,67.4415,67.373,67.4219,37717.0
2024-11-05 14:35:00,68.9,68.93,68.84,68.84,33986.0,67.4219,67.4513,67.3632,67.3632,33986.0
2024-11-05 14:40:00,68.84,68.9,68.83,68.88,99026.0,67.3632,67.4219,67.3534,67.4023,99026.0
2024-11-05 14:45:00,68.88,68.98,68.87,68.92,53163.0,67.4023,67.5002,67.3926,67.4415,53163.0
2024-11-05 14:50:00,68.92,69.03,68.92,69.03,43226.0,67.4415,67.5491,67.4415,67.5491,43226.0
2024-11-05 14:55:00,69.02,69.04,68.95,69.03,36781.0,67.5393,67.5589,67.4708,67.5491,36781.0
2024-11-05 15:00:00,69.03,69.03,68.94,68.96,45282.0,67.5491,67.5491,67.4611,67.4806,45282.0
2024-11-05 15:05:00,68.96,69.07,68.95,69.05,57525.0,67.4806,67.5883,67.4708,67.5687,57525.0
2024-11-05 15:10:00,69.06,69.09,69.04,69.04,51267.0,67.5785,67.6078,67.5589,67.5589,51267.0
2024-11-05 15:15:00,69.04,69.12,69.04,69.09,51258.0,67.5589,67.6372,67.5589,67.6078,51258.0
2024-11-05 15:20:00,69.09,69.14,69.09,69.13,50240.0,67.6078,67.6568,67.6078,67.647,50240.0
2024-11-05 15:25:00,69.14,69.14,69.09,69.13,59287.0,67.6568,67.6568,67.6078,67.647,59287.0
2024-11-05 15:30:00,69.12,69.2,69.03,69.05,80786.0,67.6372,67.7155,67.5491,67.5687,80786.0
2024-11-05 15:35:00,69.05,69.16,69.03,69.09,63319.0,67.5687,67.6763,67.5491,67.6078,63319.0
2024-11-05 15:40:00,69.09,69.15,69.09,69.15,83812.0,67.6078,67.6665,67.6078,67.6665,83812.0
2024-11-05 15:45:00,69.15,69.15,68.99,69.06,259390.0,67.6665,67.6665,67.51,67.5785,259390.0
2024-11-05 15:50:00,69.06,69.13,68.95,69.01,323037.0,67.5785,67.647,67.4708,67.5296,323037.0
2024-11-05 15:55:00,69.01,69.16,68.97,69.04,466550.0,67.5296,67.6763,67.4904,67.5589,466550.0
2024-11-06 09:30:00,69.12,69.19,68.18,68.18,177175.0,67.6372,67.7057,66.7174,66.7174,177175.0
2024-11-06 09:35:00,68.16,68.2,67.54,67.69,214788.0,66.6978,66.7369,66.0911,66.2379,214788.0
2024-11-06 09:40:00,67.72,67.78,67.5,67.56,114037.0,66.2672,66.3259,66.0519,66.1107,114037.0
2024-11-06 09:45:00,67.63,67.86,67.53,67.64,89411.0,66.1792,66.4042,66.0813,66.1889,89411.0
2024-11-06 09:50:00,67.62,67.76,67.42,67.74,102366.0,66.1694,66.3064,65.9737,66.2868,102366.0
2024-11-06 09:55:00,67.76,67.76,67.23,67.31,108407.0,66.3064,66.3064,65.7877,65.866,108407.0
2024-11-06 10:00:00,67.34,67.41,67.13,67.17,89528.0,65.8954,65.9639,65.6899,65.729,89528.0
2024-11-06 10:05:00,67.19,67.28,67.03,67.16,184743.0,65.7486,65.8367,65.592,65.7192,184743.0
2024-11-06 10:10:00,67.17,67.29,67.0,67.04,50052.0,65.729,65.8465,65.5627,65.6018,50052.0
2024-11-06 10:15:00,67.06,67.21,66.87,66.92,94362.0,65.6214,65.7682,65.4355,65.4844,94362.0
2024-11-06 10:20:00,66.91,66.91,66.74,66.8,105927.0,65.4746,65.4746,65.3083,65.367,105927.0
2024-11-06 10:25:00,66.8,66.8,66.62,66.65,102860.0,65.367,65.367,65.1908,65.2202,102860.0
2024-11-06 10:30:00,66.68,66.7,66.43,66.51,134765.0,65.2495,65.2691,65.0049,65.0832,134765.0
2024-11-06 10:35:00,66.52,66.53,66.4,66.45,106765.0,65.093,65.1028,64.9755,65.0245,106765.0
2024-11-06 10:40:00,66.46,66.49,66.32,66.37,103055.0,65.0343,65.0636,64.8973,64.9462,103055.0
2024-11-06 10:45:00,66.37,66.38,66.17,66.37,83530.0,64.9462,64.956,64.7505,64.9462,83530.0
2024-11-06 10:50:00,66.38,66.43,66.13,66.14,74788.0,64.956,65.0049,64.7113,64.7211,74788.0
2024-11-06 10:55:00,66.14,66.28,66.12,66.23,81941.0,64.7211,64.8581,64.7016,64.8092,81941.0
2024-11-06 11:00:00,66.23,66.48,66.21,66.44,53011.0,64.8092,65.0538,64.7896,65.0147,53011.0
2024-11-06 11:05:00,66.44,66.48,66.37,66.46,46125.0,65.0147,65.0538,64.9462,65.0343,46125.0
2024-11-06 11:10:00,66.46,66.53,66.36,66.36,83093.0,65.0343,65.1028,64.9364,64.9364,83093.0
2024-11-06 11:15:00,66.36,66.55,66.3,66.48,156217.0,64.9364,65.1223,64.8777,65.0538,156217.0
2024-11-06 11:20:00,66.49,66.56,66.44,66.49,99296.0,65.0636,65.1321,65.0147,65.0636,99296.0
2024-11-06 11:25:00,66.5,66.65,66.5,66.55,210959.0,65.0734,65.2202,65.0734,65.1223,210959.0
2024-11-06 11:30:00,66.56,66.65,66.53,66.61,37117.0,65.1321,65.2202,65.1028,65.181,37117.0
2024-11-06 11:35:00,66.61,66.61,66.4,66.45,34737.0,65.181,65.181,64.9755,65.0245,34737.0
2024-11-06 11:40:00,66.45,66.53,66.43,66.47,33134.0,65.0245,65.1028,65.0049,65.044,33134.0
2024-11-06 11:45:00,66.47,66.51,66.38,66.39,28509.0,65.044,65.0832,64.956,64.9658,28509.0
2024-11-06 11:50:00,66.39,66.42,66.36,66.37,30451.0,64.9658,64.9951,64.9364,64.9462,30451.0
2024-11-06 11:55:00,66.37,66.45,66.29,66.43,40330.0,64.9462,65.0245,64.8679,65.0049,40330.0
2024-11-06 12:00:00,66.45,66.56,66.45,66.53,19257.0,65.0245,65.1321,65.0245,65.1028,19257.0
2024-11-06 12:05:00,66.54,66.62,66.54,66.57,15951.0,65.1125,65.1908,65.1125,65.1419,15951.0
2024-11-06 12:10:00,66.58,66.64,66.54,66.63,18726.0,65.1517,65.2104,65.1125,65.2006,18726.0
2024-11-06 12:15:00,66.65,66.74,66.65,66.71,51041.0,65.2202,65.3083,65.2202,65.2789,51041.0
2024-11-06 12:20:00,66.7,66.74,66.62,66.71,32438.0,65.2691,65.3083,65.1908,65.2789,32438.0
2024-11-06 12:25:00,66.7,66.77,66.68,66.73,30564.0,65.2691,65.3376,65.2495,65.2985,30564.0
2024-11-06 12:30:00,66.75,66.79,66.74,66.75,15740.0,65.318,65.3572,65.3083,65.318,15740.0
2024-11-06 12:35:00,66.75,66.75,66.62,66.64,29389.0,65.318,65.318,65.1908,65.2104,29389.0
2024-11-06 12:40:00,66.65,66.71,66.64,66.64,56066.0,65.2202,65.2789,65.2104,65.2104,56066.0
2024-11-06 12:45:00,66.64,66.77,66.64,66.75,49464.0,65.2104,65.3376,65.2104,65.318,49464.0
2024-11-06 12:50:00,66.76,66.78,66.57,66.59,27405.0,65.3278,65.3474,65.1419,65.1615,27405.0
2024-11-06 12:55:00,66.59,66.75,66.59,66.74,21676.0,65.1615,65.318,65.1615,65.3083,21676.0
2024-11-06 13:00:00,66.72,66.78,66.68,66.72,18379.0,65.2887,65.3474,65.2495,65.2887,18379.0
2024-11-06 13:05:00,66.71,66.72,66.65,66.7,19787.0,65.2789,65.2887,65.2202,65.2691,19787.0
2024-11-06 13:10:00,66.69,66.75,66.69,66.73,30382.0,65.2593,65.318,65.2593,65.2985,30382.0
2024-11-06 13:15:00,66.74,66.87,66.73,66.83,23285.0,65.3083,65.4355,65.2985,65.3963,23285.0
2024-11-06 13:20:00,66.83,66.86,66.8,66.84,21281.0,65.3963,65.4257,65.367,65.4061,21281.0
2024-11-06 13:25:00,66.84,66.86,66.82,66.83,18227.0,65.4061,65.4257,65.3865,65.3963,18227.0
2024-11-06 13:30:00,66.84,66.86,66.77,66.86,21216.0,65.4061,65.4257,65.3376,65.4257,21216.0
2024-11-06 13:35:00,66.86,66.93,66.85,66.93,15931.0,65.4257,65.4942,65.4159,65.4942,15931.0
2024-11-06 13:40:00,66.92,66.99,66.91,66.98,18409.0,65.4844,65.5529,65.4746,65.5431,18409.0
2024-11-06 13:45:00,66.98,67.03,66.96,66.98,26940.0,65.5431,65.592,65.5235,65.5431,26940.0
2024-11-06 13:50:00,66.98,66.98,66.91,66.92,16239.0,65.5431,65.5431,65.4746,65.4844,16239.0
2024-11-06 13:55:00,66.92,66.94,66.9,66.9,24420.0,65.4844,65.504,65.4648,65.4648,24420.0
2024-11-06 14:00:00,66.9,66.95,66.85,66.94,37027.0,65.4648,65.5137,65.4159,65.504,37027.0
2024-11-06 14:05:00,66.94,66.99,66.88,66.98,20974.0,65.504,65.5529,65.4452,65.5431,20974.0
2024-11-06 14:10:00,66.99,67.08,66.98,67.06,22230.0,65.5529,65.641,65.5431,65.6214,22230.0
2024-11-06 14:15:00,67.06,67.14,67.02,67.14,16861.0,65.6214,65.6997,65.5822,65.6997,16861.0
2024-11-06 14:20:00,67.15,67.15,67.08,67.11,16898.0,65.7095,65.7095,65.641,65.6703,16898.0
2024-11-06 14:25:00,67.11,67.17,67.11,67.12,20469.0,65.6703,65.729,65.6703,65.6801,20469.0
2024-11-06 14:30:00,67.12,67.14,67.04,67.06,23576.0,65.6801,65.6997,65.6018,65.6214,23576.0
2024-11-06 14:35:00,67.06,67.07,66.99,67.02,30973.0,65.6214,65.6312,65.5529,65.5822,30973.0
2024-11-06 14:40:00,67.02,67.02,66.9,66.92,25529.0,65.5822,65.5822,65.4648,65.4844,25529.0
2024-11-06 14:45:00,66.93,66.99,66.92,66.93,22891.0,65.4942,65.5529,65.4844,65.4942,22891.0
2024-11-06 14:50:00,66.94,66.95,66.88,66.92,26151.0,65.504,65.5137,65.4452,65.4844,26151.0
2024-11-06 14:55:00,66.93,66.96,66.89,66.91,26451.0,65.4942,65.5235,65.455,65.4746,26451.0
2024-11-06 15:00:00,66.92,66.93,66.81,66.84,35464.0,65.4844,65.4942,65.3767,65.4061,35464.0
2024-11-06 15:05:00,66.84,66.85,66.72,66.73,85667.0,65.4061,65.4159,65.2887,65.2985,85667.0
2024-11-06 15:10:00,66.73,66.74,66.65,66.71,46345.0,65.2985,65.3083,65.2202,65.2789,46345.0
2024-11-06 15:15:00,66.7,66.74,66.67,66.69,31713.0,65.2691,65.3083,65.2398,65.2593,31713.0
2024-11-06 15:20:00,66.7,66.73,66.65,66.68,38747.0,65.2691,65.2985,65.2202,65.2495,38747.0
2024-11-06 15:25:00,66.67,66.68,66.57,66.57,63142.0,65.2398,65.2495,65.1419,65.1419,63142.0
2024-11-06 15:30:00,66.57,66.64,66.56,66.56,62635.0,65.1419,65.2104,65.1321,65.1321,62635.0
2024-11-06 15:35:00,66.56,66.59,66.49,66.5,92174.0,65.1321,65.1615,65.0636,65.0734,92174.0
2024-11-06 15:40:00,66.51,66.53,66.4,66.42,78181.0,65.0832,65.1028,64.9755,64.9951,78181.0
2024-11-06 15:45:00,66.41,66.51,66.41,66.48,55461.0,64.9853,65.0832,64.9853,65.0538,55461.0
2024-11-06 15:50:00,66.52,66.54,66.31,66.39,191477.0,65.093,65.1125,64.8875,64.9658,191477.0
2024-11-06 15:55:00,66.48,66.52,66.33,66.36,652184.0,65.0538,65.093,64.907,64.9364,652184.0
2024-11-07 09:30:00,66.41,66.47,65.75,65.8,201979.0,64.9853,65.044,64.3395,64.3884,201979.0
2024-11-07 09:35:00,65.8,66.31,65.79,66.24,80514.0,64.3884,64.8875,64.3786,64.819,80514.0
2024-11-07 09:40:00,66.25,66.43,66.2,66.24,65340.0,64.8288,65.0049,64.7798,64.819,65340.0
2024-11-07 09:45:00,66.26,66.55,66.26,66.54,59906.0,64.8385,65.1223,64.8385,65.1125,59906.0
2024-11-07 09:50:00,66.54,66.58,66.4,66.42,32342.0,65.1125,65.1517,64.9755,64.9951,32342.0
2024-11-07 09:55:00,66.42,66.43,66.26,66.28,52898.0,64.9951,65.0049,64.8385,64.8581,52898.0
2024-11-07 10:00:00,66.29,66.43,66.18,66.37,47023.0,64.8679,65.0049,64.7603,64.9462,47023.0
2024-11-07 10:05:00,66.37,66.41,66.29,66.38,28814.0,64.9462,64.9853,64.8679,64.956,28814.0
2024-11-07 10:10:00,66.38,66.41,66.13,66.21,31322.0,64.956,64.9853,64.7113,64.7896,31322.0
2024-11-07 10:15:00,66.23,66.28,66.08,66.12,38090.0,64.8092,64.8581,64.6624,64.7016,38090.0
2024-11-07 10:20:00,66.13,66.19,66.03,66.18,52060.0,64.7113,64.77,64.6135,64.7603,52060.0
2024-11-07 10:25:00,66.19,66.22,66.15,66.2,18607.0,64.77,64.7994,64.7309,64.7798,18607.0
2024-11-07 10:30:00,66.2,66.35,66.19,66.34,27603.0,64.7798,64.9266,64.77,64.9168,27603.0
2024-11-07 10:35:00,66.35,66.37,66.24,66.31,54826.0,64.9266,64.9462,64.819,64.8875,54826.0
2024-11-07 10:40:00,66.34,66.4,66.34,66.36,26168.0,64.9168,64.9755,64.9168,64.9364,26168.0
2024-11-07 10:45:00,66.36,66.47,66.36,66.45,12114.0,64.9364,65.044,64.9364,65.0245,12114.0
2024-11-07 10:50:00,66.45,66.53,66.4,66.53,13410.0,65.0245,65.1028,64.9755,65.1028,13410.0
2024-11-07 10:55:00,66.53,66.53,66.47,66.5,28217.0,65.1028,65.1028,65.044,65.0734,28217.0
2024-11-07 11:00:00,66.51,66.58,66.51,66.54,16766.0,65.0832,65.1517,65.0832,65.1125,16766.0
2024-11-07 11:05:00,66.54,66.54,66.44,66.46,16697.0,65.1125,65.1125,65.0147,65.0343,16697.0
2024-11-07 11:10:00,66.45,66.47,66.35,66.36,15041.0,65.0245,65.044,64.9266,64.9364,15041.0
2024-11-07 11:15:00,66.35,66.4,66.33,66.35,17134.0,64.9266,64.9755,64.907,64.9266,17134.0
2024-11-07 11:20:00,66.36,66.37,66.28,66.29,20124.0,64.9364,64.9462,64.8581,64.8679,20124.0
2024-11-07 11:25:00,66.28,66.32,66.19,66.22,29916.0,64.8581,64.8973,64.77,64.7994,29916.0
2024-11-07 11:30:00,66.22,66.23,66.04,66.06,23179.0,64.7994,64.8092,64.6233,64.6428,23179.0
2024-11-07 11:35:00,66.05,66.08,66.02,66.05,38068.0,64.6331,64.6624,64.6037,64.6331,38068.0
2024-11-07 11:40:00,66.03,66.04,65.98,65.98,21338.0,64.6135,64.6233,64.5646,64.5646,21338.0
2024-11-07 11:45:00,65.98,66.16,65.98,66.13,35663.0,64.5646,64.7407,64.5646,64.7113,35663.0
2024-11-07 11:50:00,66.12,66.16,66.08,66.12,23551.0,64.7016,64.7407,64.6624,64.7016,23551.0
2024-11-07 11:55:00,66.12,66.13,66.04,66.06,32416.0,64.7016,64.7113,64.6233,64.6428,32416.0
2024-11-07 12:00:00,66.06,66.09,66.04,66.06,22963.0,64.6428,64.6722,64.6233,64.6428,22963.0
2024-11-07 12:05:00,66.06,66.06,65.98,66.04,38172.0,64.6428,64.6428,64.5646,64.6233,38172.0
2024-11-07 12:10:00,66.03,66.1,66.03,66.09,27436.0,64.6135,64.682,64.6135,64.6722,27436.0
2024-11-07 12:15:00,66.09,66.14,65.97,65.98,27015.0,64.6722,64.7211,64.5548,64.5646,27015.0
2024-11-07 12:20:00,65.98,66.03,65.96,66.0,42391.0,64.5646,64.6135,64.545,64.5841,42391.0
2024-11-07 12:25:00,65.99,66.02,65.98,66.0,22027.0,64.5743,64.6037,64.5646,64.5841,22027.0
2024-11-07 12:30:00,66.0,66.08,65.99,66.01,17210.0,64.5841,64.6624,64.5743,64.5939,17210.0
2024-11-07 12:35:00,66.01,66.06,65.93,65.95,61983.0,64.5939,64.6428,64.5156,64.5352,61983.0
2024-11-07 12:40:00,65.95,65.97,65.89,65.9,21894.0,64.5352,64.5548,64.4765,64.4863,21894.0
2024-11-07 12:45:00,65.9,65.92,65.88,65.9,20952.0,64.4863,64.5058,64.4667,64.4863,20952.0
2024-11-07 12:50:00,65.9,65.93,65.89,65.91,22107.0,64.4863,64.5156,64.4765,64.4961,22107.0
2024-11-07 12:55:00,65.91,65.93,65.76,65.81,30973.0,64.4961,64.5156,64.3493,64.3982,30973.0
2024-11-07 13:00:00,65.81,65.86,65.79,65.82,25913.0,64.3982,64.4471,64.3786,64.408,25913.0
2024-11-07 13:05:00,65.84,65.95,65.84,65.92,24978.0,64.4276,64.5352,64.4276,64.5058,24978.0
2024-11-07 13:10:00,65.92,65.97,65.91,65.94,16398.0,64.5058,64.5548,64.4961,64.5254,16398.0
2024-11-07 13:15:00,65.94,65.96,65.9,65.91,30686.0,64.5254,64.545,64.4863,64.4961,30686.0
2024-11-07 13:20:00,65.91,65.91,65.81,65.81,11524.0,64.4961,64.4961,64.3982,64.3982,11524.0
2024-11-07 13:25:00,65.81,65.84,65.75,65.78,20904.0,64.3982,64.4276,64.3395,64.3688,20904.0
2024-11-07 13:30:00,65.78,65.79,65.75,65.78,18809.0,64.3688,64.3786,64.3395,64.3688,18809.0
2024-11-07 13:35:00,65.78,65.91,65.78,65.9,88256.0,64.3688,64.4961,64.3688,64.4863,88256.0
2024-11-07 13:40:00,65.89,65.92,65.82,65.82,36567.0,64.4765,64.5058,64.408,64.408,36567.0
2024-11-07 13:45:00,65.81,65.85,65.8,65.81,21070.0,64.3982,64.4373,64.3884,64.3982,21070.0
2024-11-07 13:50:00,65.81,65.87,65.79,65.83,29413.0,64.3982,64.4569,64.3786,64.4178,29413.0
2024-11-07 13:55:00,65.83,65.85,65.72,65.73,37795.0,64.4178,64.4373,64.3101,64.3199,37795.0
2024-11-07 14:00:00,65.73,65.83,65.66,65.72,34620.0,64.3199,64.4178,64.2514,64.3101,34620.0
2024-11-07 14:05:00,65.72,65.72,65.65,65.66,22117.0,64.3101,64.3101,64.2416,64.2514,22117.0
2024-11-07 14:10:00,65.66,65.73,65.64,65.73,37067.0,64.2514,64.3199,64.2318,64.3199,37067.0
2024-11-07 14:15:00,65.73,65.78,65.72,65.76,25344.0,64.3199,64.3688,64.3101,64.3493,25344.0
2024-11-07 14:20:00,65.76,65.77,65.71,65.77,23773.0,64.3493,64.3591,64.3003,64.3591,23773.0
2024-11-07 14:25:00,65.76,65.76,65.66,65.69,24968.0,64.3493,64.3493,64.2514,64.2808,24968.0
2024-11-07 14:30:00,65.69,65.74,65.68,65.71,28498.0,64.2808,64.3297,64.271,64.3003,28498.0
2024-11-07 14:35:00,65.72,65.73,65.67,65.7,23386.0,64.3101,64.3199,64.2612,64.2906,23386.0
2024-11-07 14:40:00,65.7,65.71,65.62,65.62,45408.0,64.2906,64.3003,64.2123,64.2123,45408.0
2024-11-07 14:45:00,65.6,65.67,65.59,65.65,35966.0,64.1927,64.2612,64.1829,64.2416,35966.0
2024-11-07 14:50:00,65.65,65.74,65.65,65.67,27888.0,64.2416,64.3297,64.2416,64.2612,27888.0
2024-11-07 14:55:00,65.67,65.79,65.67,65.79,28056.0,64.2612,64.3786,64.2612,64.3786,28056.0
2024-11-07 15:00:00,65.79,65.85,65.77,65.85,29215.0,64.3786,64.4373,64.3591,64.4373,29215.0
2024-11-07 15:05:00,65.84,65.98,65.82,65.97,38545.0,64.4276,64.5646,64.408,64.5548,38545.0
2024-11-07 15:10:00,65.97,66.01,65.93,65.95,43985.0,64.5548,64.5939,64.5156,64.5352,43985.0
2024-11-07 15:15:00,65.95,66.06,65.95,66.04,58598.0,64.5352,64.6428,64.5352,64.6233,58598.0
2024-11-07 15:20:00,66.05,66.05,65.97,66.02,100824.0,64.6331,64.6331,64.5548,64.6037,100824.0
2024-11-07 15:25:00,66.02,66.02,65.95,65.98,49681.0,64.6037,64.6037,64.5352,64.5646,49681.0
2024-11-07 15:30:00,65.99,66.06,65.97,66.03,49241.0,64.5743,64.6428,64.5548,64.6135,49241.0
2024-11-07 15:35:00,66.02,66.06,65.91,65.99,74525.0,64.6037,64.6428,64.4961,64.5743,74525.0
2024-11-07 15:40:00,66.0,66.01,65.95,65.95,59817.0,64.5841,64.5939,64.5352,64.5352,59817.0
2024-11-07 15:45:00,65.95,66.05,65.95,66.02,77715.0,64.5352,64.6331,64.5352,64.6037,77715.0
2024-11-07 15:50:00,66.02,66.02,65.82,65.91,143681.0,64.6037,64.6037,64.408,64.4961,143681.0
2024-11-07 15:55:00,65.84,65.91,65.66,65.72,372768.0,64.4276,64.4961,64.2514,64.3101,372768.0
2024-11-08 09:30:00,65.72,65.84,65.56,65.68,115239.0,64.3101,64.4276,64.1536,64.271,115239.0
2024-11-08 09:35:00,65.67,66.18,65.67,66.07,43671.0,64.2612,64.7603,64.2612,64.6526,43671.0
2024-11-08 09:40:00,66.08,66.12,65.97,66.07,24690.0,64.6624,64.7016,64.5548,64.6526,24690.0
2024-11-08 09:45:00,66.04,66.08,65.78,65.8,32446.0,64.6233,64.6624,64.3688,64.3884,32446.0
2024-11-08 09:50:00,65.8,65.9,65.79,65.84,21070.0,64.3884,64.4863,64.3786,64.4276,21070.0
2024-11-08 09:55:00,65.84,65.94,65.84,65.89,26386.0,64.4276,64.5254,64.4276,64.4765,26386.0
2024-11-08 10:00:00,65.9,66.04,65.83,65.97,72997.0,64.4863,64.6233,64.4178,64.5548,72997.0
2024-11-08 10:05:00,65.95,66.01,65.87,65.88,27783.0,64.5352,64.5939,64.4569,64.4667,27783.0
2024-11-08 10:10:00,65.86,65.94,65.86,65.93,16790.0,64.4471,64.5254,64.4471,64.5156,16790.0
2024-11-08 10:15:00,65.94,66.04,65.84,65.84,25033.0,64.5254,64.6233,64.4276,64.4276,25033.0
2024-11-08 10:20:00,65.81,65.9,65.79,65.87,18675.0,64.3982,64.4863,64.3786,64.4569,18675.0
2024-11-08 10:25:00,65.88,65.9,65.81,65.83,23133.0,64.4667,64.4863,64.3982,64.4178,23133.0
2024-11-08 10:30:00,65.83,65.86,65.78,65.84,26193.0,64.4178,64.4471,64.3688,64.4276,26193.0
2024-11-08 10:35:00,65.85,65.91,65.82,65.85,19249.0,64.4373,64.4961,64.408,64.4373,19249.0
2024-11-08 10:40:00,65.87,66.01,65.86,65.95,35602.0,64.4569,64.5939,64.4471,64.5352,35602.0
2024-11-08 10:45:00,65.96,66.05,65.94,65.96,20502.0,64.545,64.6331,64.5254,64.545,20502.0
2024-11-08 10:50:00,65.96,66.15,65.93,66.12,34238.0,64.545,64.7309,64.5156,64.7016,34238.0
2024-11-08 10:55:00,66.12,66.2,66.1,66.15,32513.0,64.7016,64.7798,64.682,64.7309,32513.0
2024-11-08 11:00:00,66.15,66.17,66.07,66.08,35816.0,64.7309,64.7505,64.6526,64.6624,35816.0
2024-11-08 11:05:00,66.08,66.14,66.07,66.1,21793.0,64.6624,64.7211,64.6526,64.682,21793.0
2024-11-08 11:10:00,66.11,66.13,66.02,66.05,38558.0,64.6918,64.7113,64.6037,64.6331,38558.0
2024-11-08 11:15:00,66.05,66.11,65.99,66.02,26802.0,64.6331,64.6918,64.5743,64.6037,26802.0
2024-11-08 11:20:00,66.02,66.03,65.99,66.01,21047.0,64.6037,64.6135,64.5743,64.5939,21047.0
2024-11-08 11:25:00,66.0,66.01,65.92,65.95,31529.0,64.5841,64.5939,64.5058,64.5352,31529.0
2024-11-08 11:30:00,65.97,66.05,65.96,66.05,16628.0,64.5548,64.6331,64.545,64.6331,16628.0
2024-11-08 11:35:00,66.06,66.09,66.04,66.05,11460.0,64.6428,64.6722,64.6233,64.6331,11460.0
2024-11-08 11:40:00,66.04,66.05,66.0,66.01,14948.0,64.6233,64.6331,64.5841,64.5939,14948.0
2024-11-08 11:45:00,66.02,66.05,66.0,66.04,9921.0,64.6037,64.6331,64.5841,64.6233,9921.0
2024-11-08 11:50:00,66.04,66.05,66.01,66.03,16524.0,64.6233,64.6331,64.5939,64.6135,16524.0
2024-11-08 11:55:00,66.03,66.03,65.96,65.96,19401.0,64.6135,64.6135,64.545,64.545,19401.0
2024-11-08 12:00:00,65.96,65.97,65.88,65.92,29548.0,64.545,64.5548,64.4667,64.5058,29548.0
2024-11-08 12:05:00,65.91,65.98,65.9,65.9,37986.0,64.4961,64.5646,64.4863,64.4863,37986.0
2024-11-08 12:10:00,65.91,66.03,65.9,66.01,27804.0,64.4961,64.6135,64.4863,64.5939,27804.0
2024-11-08 12:15:00,66.02,66.04,65.98,65.99,15167.0,64.6037,64.6233,64.5646,64.5743,15167.0
2024-11-08 12:20:00,65.98,66.0,65.94,65.95,21092.0,64.5646,64.5841,64.5254,64.5352,21092.0
2024-11-08 12:25:00,65.95,65.98,65.86,65.87,31771.0,64.5352,64.5646,64.4471,64.4569,31771.0
2024-11-08 12:30:00,65.86,65.95,65.86,65.95,14927.0,64.4471,64.5352,64.4471,64.5352,14927.0
2024-11-08 12:35:00,65.95,66.04,65.94,66.01,22259.0,64.5352,64.6233,64.5254,64.5939,22259.0
2024-11-08 12:40:00,66.01,66.02,65.98,66.0,22716.0,64.5939,64.6037,64.5646,64.5841,22716.0
2024-11-08 12:45:00,66.01,66.04,65.98,66.0,25669.0,64.5939,64.6233,64.5646,64.5841,25669.0
2024-11-08 12:50:00,66.01,66.05,66.0,66.04,8232.0,64.5939,64.6331,64.5841,64.6233,8232.0
2024-11-08 12:55:00,66.04,66.05,65.99,66.03,36153.0,64.6233,64.6331,64.5743,64.6135,36153.0
2024-11-08 13:00:00,66.03,66.09,66.02,66.08,9906.0,64.6135,64.6722,64.6037,64.6624,9906.0
2024-11-08 13:05:00,66.07,66.08,66.03,66.04,8345.0,64.6526,64.6624,64.6135,64.6233,8345.0
2024-11-08 13:10:00,66.05,66.08,66.03,66.05,10751.0,64.6331,64.6624,64.6135,64.6331,10751.0
2024-11-08 13:15:00,66.06,66.09,66.02,66.07,39274.0,64.6428,64.6722,64.6037,64.6526,39274.0
2024-11-08 13:20:00,66.07,66.08,65.93,65.95,38612.0,64.6526,64.6624,64.5156,64.5352,38612.0
2024-11-08 13:25:00,65.95,65.99,65.93,65.96,10553.0,64.5352,64.5743,64.5156,64.545,10553.0
2024-11-08 13:30:00,65.97,65.97,65.92,65.94,14956.0,64.5548,64.5548,64.5058,64.5254,14956.0
2024-11-08 13:35:00,65.94,66.0,65.94,65.99,8523.0,64.5254,64.5841,64.5254,64.5743,8523.0
2024-11-08 13:40:00,65.99,66.02,65.99,66.0,14354.0,64.5743,64.6037,64.5743,64.5841,14354.0
2024-11-08 13:45:00,66.0,66.02,65.99,66.02,16200.0,64.5841,64.6037,64.5743,64.6037,16200.0
2024-11-08 13:50:00,66.02,66.02,65.98,65.99,7154.0,64.6037,64.6037,64.5646,64.5743,7154.0
2024-11-08 13:55:00,65.98,65.99,65.95,65.98,20058.0,64.5646,64.5743,64.5352,64.5646,20058.0
2024-11-08 14:00:00,65.98,65.99,65.9,65.91,20021.0,64.5646,64.5743,64.4863,64.4961,20021.0
2024-11-08 14:05:00,65.9,65.92,65.9,65.91,7513.0,64.4863,64.5058,64.4863,64.4961,7513.0
2024-11-08 14:10:00,65.92,65.94,65.89,65.92,29279.0,64.5058,64.5254,64.4765,64.5058,29279.0
2024-11-08 14:15:00,65.92,65.96,65.88,65.88,18481.0,64.5058,64.545,64.4667,64.4667,18481.0
2024-11-08 14:20:00,65.88,65.88,65.83,65.84,54695.0,64.4667,64.4667,64.4178,64.4276,54695.0
2024-11-08 14:25:00,65.84,65.86,65.8,65.85,22243.0,64.4276,64.4471,64.3884,64.4373,22243.0
2024-11-08 14:30:00,65.85,65.89,65.83,65.89,57097.0,64.4373,64.4765,64.4178,64.4765,57097.0
2024-11-08 14:35:00,65.89,65.96,65.88,65.9,39362.0,64.4765,64.545,64.4667,64.4863,39362.0
2024-11-08 14:40:00,65.91,65.96,65.9,65.92,34294.0,64.4961,64.545,64.4863,64.5058,34294.0
2024-11-08 14:45:00,65.92,65.93,65.87,65.9,19924.0,64.5058,64.5156,64.4569,64.4863,19924.0
2024-11-08 14:50:00,65.9,65.9,65.85,65.88,19106.0,64.4863,64.4863,64.4373,64.4667,19106.0
2024-11-08 14:55:00,65.88,65.9,65.83,65.85,49689.0,64.4667,64.4863,64.4178,64.4373,49689.0
2024-11-08 15:00:00,65.85,65.88,65.82,65.88,46460.0,64.4373,64.4667,64.408,64.4667,46460.0
2024-11-08 15:05:00,65.88,65.95,65.87,65.94,47691.0,64.4667,64.5352,64.4569,64.5254,47691.0
2024-11-08 15:10:00,65.94,65.97,65.9,65.91,61881.0,64.5254,64.5548,64.4863,64.4961,61881.0
2024-11-08 15:15:00,65.92,65.99,65.89,65.99,25504.0,64.5058,64.5743,64.4765,64.5743,25504.0
2024-11-08 15:20:00,65.98,66.08,65.98,66.06,32297.0,64.5646,64.6624,64.5646,64.6428,32297.0
2024-11-08 15:25:00,66.06,66.12,66.02,66.12,49254.0,64.6428,64.7016,64.6037,64.7016,49254.0
2024-11-08 15:30:00,66.12,66.18,66.11,66.16,40339.0,64.7016,64.7603,64.6918,64.7407,40339.0
2024-11-08 15:35:00,66.16,66.19,66.12,66.17,58575.0,64.7407,64.77,64.7016,64.7505,58575.0
2024-11-08 15:40:00,66.17,66.2,66.14,66.18,35362.0,64.7505,64.7798,64.7211,64.7603,35362.0
2024-11-08 15:45:00,66.17,66.19,66.13,66.17,44017.0,64.7505,64.77,64.7113,64.7505,44017.0
2024-11-08 15:50:00,66.17,66.26,66.17,66.24,74613.0,64.7505,64.8385,64.7505,64.819,74613.0
2024-11-08 15:55:00,66.23,66.26,66.17,66.19,267498.0,64.8092,64.8385,64.7505,64.77,267498.0
2024-11-11 09:30:00,65.7,66.45,65.65,66.3,194363.0,64.2906,65.0245,64.2416,64.8777,194363.0
2024-11-11 09:35:00,66.27,66.29,66.07,66.24,45942.0,64.8483,64.8679,64.6526,64.819,45942.0
2024-11-11 09:40:00,66.23,66.4,66.17,66.4,68094.0,64.8092,64.9755,64.7505,64.9755,68094.0
2024-11-11 09:45:00,66.45,66.46,66.13,66.24,130616.0,65.0245,65.0343,64.7113,64.819,130616.0
2024-11-11 09:50:00,66.26,66.3,66.18,66.29,18795.0,64.8385,64.8777,64.7603,64.8679,18795.0
2024-11-11 09:55:00,66.3,66.34,66.25,66.3,43725.0,64.8777,64.9168,64.8288,64.8777,43725.0
2024-11-11 10:00:00,66.3,66.42,66.24,66.42,44464.0,64.8777,64.9951,64.819,64.9951,44464.0
2024-11-11 10:05:00,66.43,66.46,66.31,66.33,20411.0,65.0049,65.0343,64.8875,64.907,20411.0
2024-11-11 10:10:00,66.3,66.39,66.21,66.24,59140.0,64.8777,64.9658,64.7896,64.819,59140.0
2024-11-11 10:15:00,66.25,66.31,66.21,66.25,23661.0,64.8288,64.8875,64.7896,64.8288,23661.0
2024-11-11 10:20:00,66.25,66.29,66.18,66.21,40350.0,64.8288,64.8679,64.7603,64.7896,40350.0
2024-11-11 10:25:00,66.19,66.23,66.1,66.11,44679.0,64.77,64.8092,64.682,64.6918,44679.0
2024-11-11 10:30:00,66.11,66.15,66.03,66.1,44022.0,64.6918,64.7309,64.6135,64.682,44022.0
2024-11-11 10:35:00,66.09,66.1,66.01,66.02,22260.0,64.6722,64.682,64.5939,64.6037,22260.0
2024-11-11 10:40:00,66.03,66.1,66.02,66.03,28909.0,64.6135,64.682,64.6037,64.6135,28909.0
2024-11-11 10:45:00,66.04,66.12,65.99,66.11,28960.0,64.6233,64.7016,64.5743,64.6918,28960.0
2024-11-11 10:50:00,66.11,66.13,66.05,66.1,32705.0,64.6918,64.7113,64.6331,64.682,32705.0
2024-11-11 10:55:00,66.09,66.22,66.07,66.21,25717.0,64.6722,64.7994,64.6526,64.7896,25717.0
2024-11-11 11:00:00,66.21,66.25,66.17,66.22,76891.0,64.7896,64.8288,64.7505,64.7994,76891.0
2024-11-11 11:05:00,66.23,66.29,66.2,66.28,33408.0,64.8092,64.8679,64.7798,64.8581,33408.0
2024-11-11 11:10:00,66.28,66.35,66.26,66.34,23716.0,64.8581,64.9266,64.8385,64.9168,23716.0
2024-11-11 11:15:00,66.34,66.4,66.33,66.34,22492.0,64.9168,64.9755,64.907,64.9168,22492.0
2024-11-11 11:20:00,66.34,66.36,66.27,66.28,17888.0,64.9168,64.9364,64.8483,64.8581,17888.0
2024-11-11 11:25:00,66.28,66.32,66.26,66.3,14796.0,64.8581,64.8973,64.8385,64.8777,14796.0
2024-11-11 11:30:00,66.3,66.38,66.24,66.38,30128.0,64.8777,64.956,64.819,64.956,30128.0
2024-11-11 11:35:00,66.38,66.41,66.36,66.41,21237.0,64.956,64.9853,64.9364,64.9853,21237.0
2024-11-11 11:40:00,66.41,66.44,66.32,66.33,17666.0,64.9853,65.0147,64.8973,64.907,17666.0
2024-11-11 11:45:00,66.33,66.39,66.32,66.36,29590.0,64.907,64.9658,64.8973,64.9364,29590.0
2024-11-11 11:50:00,66.35,66.52,66.33,66.48,1074251.0,64.9266,65.093,64.907,65.0538,1074251.0
2024-11-11 11:55:00,66.47,66.56,66.46,66.55,16436.0,65.044,65.1321,65.0343,65.1223,16436.0
2024-11-11 12:00:00,66.56,66.57,66.42,66.42,20202.0,65.1321,65.1419,64.9951,64.9951,20202.0
2024-11-11 12:05:00,66.41,66.42,66.25,66.25,24903.0,64.9853,64.9951,64.8288,64.8288,24903.0
2024-11-11 12:10:00,66.25,66.3,66.23,66.26,36274.0,64.8288,64.8777,64.8092,64.8385,36274.0
2024-11-11 12:15:00,66.25,66.34,66.24,66.28,19064.0,64.8288,64.9168,64.819,64.8581,19064.0
2024-11-11 12:20:00,66.28,66.33,66.24,66.31,39691.0,64.8581,64.907,64.819,64.8875,39691.0
2024-11-11 12:25:00,66.31,66.32,66.24,66.25,36122.0,64.8875,64.8973,64.819,64.8288,36122.0
2024-11-11 12:30:00,66.25,66.3,66.16,66.17,18343.0,64.8288,64.8777,64.7407,64.7505,18343.0
2024-11-11 12:35:00,66.17,66.17,66.07,66.08,17993.0,64.7505,64.7505,64.6526,64.6624,17993.0
2024-11-11 12:40:00,66.09,66.18,66.08,66.17,15660.0,64.6722,64.7603,64.6624,64.7505,15660.0
2024-11-11 12:45:00,66.18,66.19,66.15,66.17,11154.0,64.7603,64.77,64.7309,64.7505,11154.0
2024-11-11 12:50:00,66.17,66.2,66.14,66.15,15589.0,64.7505,64.7798,64.7211,64.7309,15589.0
2024-11-11 12:55:00,66.15,66.15,66.09,66.12,12756.0,64.7309,64.7309,64.6722,64.7016,12756.0
2024-11-11 13:00:00,66.12,66.16,66.11,66.14,18922.0,64.7016,64.7407,64.6918,64.7211,18922.0
2024-11-11 13:05:00,66.14,66.22,66.11,66.22,12786.0,64.7211,64.7994,64.6918,64.7994,12786.0
2024-11-11 13:10:00,66.23,66.27,66.2,66.24,21620.0,64.8092,64.8483,64.7798,64.819,21620.0
2024-11-11 13:15:00,66.25,66.29,66.24,66.28,25138.0,64.8288,64.8679,64.819,64.8581,25138.0
2024-11-11 13:20:00,66.28,66.29,66.2,66.22,33384.0,64.8581,64.8679,64.7798,64.7994,33384.0
2024-11-11 13:25:00,66.22,66.24,66.19,66.2,15953.0,64.7994,64.819,64.77,64.7798,15953.0
2024-11-11 13:30:00,66.21,66.26,66.16,66.17,12202.0,64.7896,64.8385,64.7407,64.7505,12202.0
2024-11-11 13:35:00,66.17,66.18,66.08,66.09,22892.0,64.7505,64.7603,64.6624,64.6722,22892.0
2024-11-11 13:40:00,66.08,66.12,66.05,66.06,22432.0,64.6624,64.7016,64.6331,64.6428,22432.0
2024-11-11 13:45:00,66.06,66.07,66.0,66.01,14061.0,64.6428,64.6526,64.5841,64.5939,14061.0
2024-11-11 13:50:00,66.01,66.01,65.96,66.0,15251.0,64.5939,64.5939,64.545,64.5841,15251.0
2024-11-11 13:55:00,66.0,66.02,65.96,65.97,21325.0,64.5841,64.6037,64.545,64.5548,21325.0
2024-11-11 14:00:00,65.97,65.99,65.94,65.94,35085.0,64.5548,64.5743,64.5254,64.5254,35085.0
2024-11-11 14:05:00,65.94,65.94,65.88,65.89,13114.0,64.5254,64.5254,64.4667,64.4765,13114.0
2024-11-11 14:10:00,65.89,65.9,65.85,65.88,26159.0,64.4765,64.4863,64.4373,64.4667,26159.0
2024-11-11 14:15:00,65.87,65.94,65.86,65.92,18395.0,64.4569,64.5254,64.4471,64.5058,18395.0
2024-11-11 14:20:00,65.91,65.98,65.9,65.94,16339.0,64.4961,64.5646,64.4863,64.5254,16339.0
2024-11-11 14:25:00,65.94,66.03,65.93,66.02,30199.0,64.5254,64.6135,64.5156,64.6037,30199.0
2024-11-11 14:30:00,66.02,66.06,65.98,66.03,25812.0,64.6037,64.6428,64.5646,64.6135,25812.0
2024-11-11 14:35:00,66.04,66.07,66.02,66.06,18627.0,64.6233,64.6526,64.6037,64.6428,18627.0
2024-11-11 14:40:00,66.07,66.14,66.04,66.13,45831.0,64.6526,64.7211,64.6233,64.7113,45831.0
2024-11-11 14:45:00,66.14,66.15,66.05,66.09,30111.0,64.7211,64.7309,64.6331,64.6722,30111.0
2024-11-11 14:50:00,66.08,66.11,66.05,66.08,38300.0,64.6624,64.6918,64.6331,64.6624,38300.0
2024-11-11 14:55:00,66.08,66.08,66.04,66.06,44202.0,64.6624,64.6624,64.6233,64.6428,44202.0
2024-11-11 15:00:00,66.06,66.06,65.88,66.0,126502.0,64.6428,64.6428,64.4667,64.5841,126502.0
2024-11-11 15:05:00,66.0,66.02,65.95,65.95,25755.0,64.5841,64.6037,64.5352,64.5352,25755.0
2024-11-11 15:10:00,65.95,66.05,65.95,66.02,50814.0,64.5352,64.6331,64.5352,64.6037,50814.0
2024-11-11 15:15:00,66.03,66.11,66.02,66.06,57343.0,64.6135,64.6918,64.6037,64.6428,57343.0
2024-11-11 15:20:00,66.06,66.11,66.04,66.06,48795.0,64.6428,64.6918,64.6233,64.6428,48795.0
2024-11-11 15:25:00,66.06,66.11,66.05,66.1,36714.0,64.6428,64.6918,64.6331,64.682,36714.0
2024-11-11 15:30:00,66.09,66.1,66.01,66.02,107201.0,64.6722,64.682,64.5939,64.6037,107201.0
2024-11-11 15:35:00,66.02,66.16,66.01,66.15,122242.0,64.6037,64.7407,64.5939,64.7309,122242.0
2024-11-11 15:40:00,66.15,66.16,66.07,66.11,82753.0,64.7309,64.7407,64.6526,64.6918,82753.0
2024-11-11 15:45:00,66.11,66.14,65.98,66.1,212114.0,64.6918,64.7211,64.5646,64.682,212114.0
2024-11-11 15:50:00,66.1,66.11,65.94,66.03,544499.0,64.682,64.6918,64.5254,64.6135,544499.0
2024-11-11 15:55:00,66.02,66.12,65.99,66.11,539535.0,64.6037,64.7016,64.5743,64.6918,539535.0
2024-11-12 09:30:00,66.38,66.39,66.18,66.19,81273.0,64.956,64.9658,64.7603,64.77,81273.0
2024-11-12 09:35:00,66.21,66.24,65.8,65.9,42923.0,64.7896,64.819,64.3884,64.4863,42923.0
2024-11-12 09:40:00,65.91,66.0,65.9,65.99,66408.0,64.4961,64.5841,64.4863,64.5743,66408.0
2024-11-12 09:45:00,65.99,66.03,65.9,65.98,79581.0,64.5743,64.6135,64.4863,64.5646,79581.0
2024-11-12 09:50:00,65.99,66.13,65.95,66.11,48293.0,64.5743,64.7113,64.5352,64.6918,48293.0
2024-11-12 09:55:00,66.11,66.3,66.1,66.24,37213.0,64.6918,64.8777,64.682,64.819,37213.0
2024-11-12 10:00:00,66.21,66.24,66.08,66.16,94081.0,64.7896,64.819,64.6624,64.7407,94081.0
2024-11-12 10:05:00,66.15,66.19,66.0,66.19,42787.0,64.7309,64.77,64.5841,64.77,42787.0
2024-11-12 10:10:00,66.19,66.21,66.11,66.18,22612.0,64.77,64.7896,64.6918,64.7603,22612.0
2024-11-12 10:15:00,66.18,66.27,66.0,66.27,352193.0,64.7603,64.8483,64.5841,64.8483,352193.0
2024-11-12 10:20:00,66.26,66.4,66.26,66.34,34066.0,64.8385,64.9755,64.8385,64.9168,34066.0
2024-11-12 10:25:00,66.33,66.35,66.27,66.33,14196.0,64.907,64.9266,64.8483,64.907,14196.0
2024-11-12 10:30:00,66.33,66.39,66.32,66.36,21224.0,64.907,64.9658,64.8973,64.9364,21224.0
2024-11-12 10:35:00,66.36,66.5,66.35,66.42,28776.0,64.9364,65.0734,64.9266,64.9951,28776.0
2024-11-12 10:40:00,66.4,66.52,66.38,66.52,59516.0,64.9755,65.093,64.956,65.093,59516.0
2024-11-12 10:45:00,66.52,66.57,66.47,66.51,40657.0,65.093,65.1419,65.044,65.0832,40657.0
2024-11-12 10:50:00,66.5,66.55,66.45,66.51,19281.0,65.0734,65.1223,65.0245,65.0832,19281.0
2024-11-12 10:55:00,66.51,66.59,66.46,66.58,31954.0,65.0832,65.1615,65.0343,65.1517,31954.0
2024-11-12 11:00:00,66.59,66.61,66.54,66.58,24122.0,65.1615,65.181,65.1125,65.1517,24122.0
2024-11-12 11:05:00,66.58,66.63,66.54,66.63,17772.0,65.1517,65.2006,65.1125,65.2006,17772.0
2024-11-12 11:10:00,66.63,66.67,66.61,66.62,11652.0,65.2006,65.2398,65.181,65.1908,11652.0
2024-11-12 11:15:00,66.64,66.66,66.6,66.6,27046.0,65.2104,65.23,65.1713,65.1713,27046.0
2024-11-12 11:20:00,66.59,66.6,66.54,66.57,14956.0,65.1615,65.1713,65.1125,65.1419,14956.0
2024-11-12 11:25:00,66.58,66.59,66.46,66.49,19789.0,65.1517,65.1615,65.0343,65.0636,19789.0
2024-11-12 11:30:00,66.48,66.49,66.43,66.43,22276.0,65.0538,65.0636,65.0049,65.0049,22276.0
2024-11-12 11:35:00,66.43,66.52,66.41,66.45,31700.0,65.0049,65.093,64.9853,65.0245,31700.0
2024-11-12 11:40:00,66.47,66.48,66.4,66.44,30355.0,65.044,65.0538,64.9755,65.0147,30355.0
2024-11-12 11:45:00,66.45,66.53,66.45,66.51,17702.0,65.0245,65.1028,65.0245,65.0832,17702.0
2024-11-12 11:50:00,66.51,66.58,66.5,66.53,31918.0,65.0832,65.1517,65.0734,65.1028,31918.0
2024-11-12 11:55:00,66.53,66.55,66.48,66.5,31173.0,65.1028,65.1223,65.0538,65.0734,31173.0
2024-11-12 12:00:00,66.51,66.54,66.49,66.5,27968.0,65.0832,65.1125,65.0636,65.0734,27968.0
2024-11-12 12:05:00,66.5,66.5,66.4,66.4,26362.0,65.0734,65.0734,64.9755,64.9755,26362.0
2024-11-12 12:10:00,66.41,66.41,66.35,66.37,16447.0,64.9853,64.9853,64.9266,64.9462,16447.0
2024-11-12 12:15:00,66.36,66.37,66.31,66.31,16816.0,64.9364,64.9462,64.8875,64.8875,16816.0
2024-11-12 12:20:00,66.31,66.38,66.31,66.36,18230.0,64.8875,64.956,64.8875,64.9364,18230.0
2024-11-12 12:25:00,66.35,66.38,66.32,66.34,22090.0,64.9266,64.956,64.8973,64.9168,22090.0
2024-11-12 12:30:00,66.34,66.36,66.31,66.35,22215.0,64.9168,64.9364,64.8875,64.9266,22215.0
2024-11-12 12:35:00,66.34,66.38,66.34,66.37,21423.0,64.9168,64.956,64.9168,64.9462,21423.0
2024-11-12 12:40:00,66.38,66.4,66.36,66.37,17923.0,64.956,64.9755,64.9364,64.9462,17923.0
2024-11-12 12:45:00,66.36,66.37,66.27,66.31,23661.0,64.9364,64.9462,64.8483,64.8875,23661.0
2024-11-12 12:50:00,66.31,66.35,66.28,66.31,20684.0,64.8875,64.9266,64.8581,64.8875,20684.0
2024-11-12 12:55:00,66.3,66.3,66.22,66.25,22153.0,64.8777,64.8777,64.7994,64.8288,22153.0
2024-11-12 13:00:00,66.25,66.31,66.23,66.25,16362.0,64.8288,64.8875,64.8092,64.8288,16362.0
2024-11-12 13:05:00,66.25,66.3,66.25,66.3,15811.0,64.8288,64.8777,64.8288,64.8777,15811.0
2024-11-12 13:10:00,66.3,66.31,66.26,66.28,13492.0,64.8777,64.8875,64.8385,64.8581,13492.0
2024-11-12 13:15:00,66.29,66.32,66.28,66.31,15427.0,64.8679,64.8973,64.8581,64.8875,15427.0
2024-11-12 13:20:00,66.31,66.36,66.3,66.35,41816.0,64.8875,64.9364,64.8777,64.9266,41816.0
2024-11-12 13:25:00,66.36,66.36,66.31,66.31,21037.0,64.9364,64.9364,64.8875,64.8875,21037.0
2024-11-12 13:30:00,66.31,66.32,66.25,66.31,21955.0,64.8875,64.8973,64.8288,64.8875,21955.0
2024-11-12 13:35:00,66.31,66.37,66.3,66.35,17258.0,64.8875,64.9462,64.8777,64.9266,17258.0
2024-11-12 13:40:00,66.36,66.37,66.32,66.36,18096.0,64.9364,64.9462,64.8973,64.9364,18096.0
2024-11-12 13:45:00,66.36,66.37,66.33,66.34,17865.0,64.9364,64.9462,64.907,64.9168,17865.0
2024-11-12 13:50:00,66.34,66.38,66.34,66.36,25103.0,64.9168,64.956,64.9168,64.9364,25103.0
2024-11-12 13:55:00,66.35,66.43,66.35,66.42,16051.0,64.9266,65.0049,64.9266,64.9951,16051.0
2024-11-12 14:00:00,66.43,66.48,66.43,66.48,22933.0,65.0049,65.0538,65.0049,65.0538,22933.0
2024-11-12 14:05:00,66.48,66.52,66.47,66.51,16408.0,65.0538,65.093,65.044,65.0832,16408.0
2024-11-12 14:10:00,66.51,66.56,66.5,66.53,22541.0,65.0832,65.1321,65.0734,65.1028,22541.0
2024-11-12 14:15:00,66.53,66.56,66.52,66.55,18720.0,65.1028,65.1321,65.093,65.1223,18720.0
2024-11-12 14:20:00,66.54,66.58,66.52,66.57,21345.0,65.1125,65.1517,65.093,65.1419,21345.0
2024-11-12 14:25:00,66.57,66.57,66.54,66.56,17040.0,65.1419,65.1419,65.1125,65.1321,17040.0
2024-11-12 14:30:00,66.56,66.57,66.51,66.51,27249.0,65.1321,65.1419,65.0832,65.0832,27249.0
2024-11-12 14:35:00,66.5,66.5,66.42,66.47,15064.0,65.0734,65.0734,64.9951,65.044,15064.0
2024-11-12 14:40:00,66.47,66.53,66.46,66.53,13023.0,65.044,65.1028,65.0343,65.1028,13023.0
2024-11-12 14:45:00,66.53,66.58,66.52,66.56,37476.0,65.1028,65.1517,65.093,65.1321,37476.0
2024-11-12 14:50:00,66.56,66.58,66.55,66.57,15595.0,65.1321,65.1517,65.1223,65.1419,15595.0
2024-11-12 14:55:00,66.58,66.58,66.54,66.54,17704.0,65.1517,65.1517,65.1125,65.1125,17704.0
2024-11-12 15:00:00,66.54,66.54,66.46,66.48,27532.0,65.1125,65.1125,65.0343,65.0538,27532.0
2024-11-12 15:05:00,66.48,66.49,66.45,66.46,29541.0,65.0538,65.0636,65.0245,65.0343,29541.0
2024-11-12 15:10:00,66.46,66.49,66.44,66.48,27818.0,65.0343,65.0636,65.0147,65.0538,27818.0
2024-11-12 15:15:00,66.48,66.5,66.45,66.5,36100.0,65.0538,65.0734,65.0245,65.0734,36100.0
2024-11-12 15:20:00,66.5,66.66,66.48,66.66,62980.0,65.0734,65.23,65.0538,65.23,62980.0
2024-11-12 15:25:00,66.66,66.67,66.57,66.61,38328.0,65.23,65.2398,65.1419,65.181,38328.0
2024-11-12 15:30:00,66.61,66.66,66.56,66.65,40954.0,65.181,65.23,65.1321,65.2202,40954.0
2024-11-12 15:35:00,66.66,66.74,66.63,66.68,65132.0,65.23,65.3083,65.2006,65.2495,65132.0
2024-11-12 15:40:00,66.68,66.73,66.61,66.69,62644.0,65.2495,65.2985,65.181,65.2593,62644.0
2024-11-12 15:45:00,66.68,66.69,66.62,66.63,69334.0,65.2495,65.2593,65.1908,65.2006,69334.0
2024-11-12 15:50:00,66.63,66.7,66.56,66.59,169880.0,65.2006,65.2691,65.1321,65.1615,169880.0
2024-11-12 15:55:00,66.59,66.6,66.45,66.53,433347.0,65.1615,65.1713,65.0245,65.1028,433347.0
2024-11-13 09:30:00,66.05,66.17,65.69,65.83,155569.0,64.6331,64.7505,64.2808,64.4178,155569.0
2024-11-13 09:35:00,65.83,65.99,65.67,65.9,41603.0,64.4178,64.5743,64.2612,64.4863,41603.0
2024-11-13 09:40:00,65.89,65.96,65.74,65.92,50809.0,64.4765,64.545,64.3297,64.5058,50809.0
2024-11-13 09:45:00,65.91,66.0,65.88,65.9,50911.0,64.4961,64.5841,64.4667,64.4863,50911.0
2024-11-13 09:50:00,65.91,65.94,65.74,65.8,36519.0,64.4961,64.5254,64.3297,64.3884,36519.0
2024-11-13 09:55:00,65.8,65.95,65.79,65.94,58909.0,64.3884,64.5352,64.3786,64.5254,58909.0
2024-11-13 10:00:00,65.94,65.95,65.79,65.86,26970.0,64.5254,64.5352,64.3786,64.4471,26970.0
2024-11-13 10:05:00,65.86,65.88,65.7,65.81,57918.0,64.4471,64.4667,64.2906,64.3982,57918.0
2024-11-13 10:10:00,65.83,65.85,65.73,65.73,34808.0,64.4178,64.4373,64.3199,64.3199,34808.0
2024-11-13 10:15:00,65.72,65.82,65.63,65.67,79350.0,64.3101,64.408,64.2221,64.2612,79350.0
2024-11-13 10:20:00,65.67,65.68,65.58,65.59,19045.0,64.2612,64.271,64.1731,64.1829,19045.0
2024-11-13 10:25:00,65.6,65.77,65.6,65.73,25220.0,64.1927,64.3591,64.1927,64.3199,25220.0
2024-11-13 10:30:00,65.72,65.73,65.65,65.66,15389.0,64.3101,64.3199,64.2416,64.2514,15389.0
2024-11-13 10:35:00,65.65,65.68,65.6,65.61,10785.0,64.2416,64.271,64.1927,64.2025,10785.0
2024-11-13 10:40:00,65.61,65.62,65.52,65.53,19846.0,64.2025,64.2123,64.1144,64.1242,19846.0
2024-11-13 10:45:00,65.52,65.56,65.5,65.56,12382.0,64.1144,64.1536,64.0949,64.1536,12382.0
2024-11-13 10:50:00,65.55,65.56,65.41,65.44,32489.0,64.1438,64.1536,64.0068,64.0361,32489.0
2024-11-13 10:55:00,65.45,65.56,65.43,65.56,41145.0,64.0459,64.1536,64.0264,64.1536,41145.0
2024-11-13 11:00:00,65.57,65.62,65.56,65.57,19105.0,64.1634,64.2123,64.1536,64.1634,19105.0
2024-11-13 11:05:00,65.56,65.57,65.47,65.5,17815.0,64.1536,64.1634,64.0655,64.0949,17815.0
2024-11-13 11:10:00,65.48,65.53,65.46,65.52,14296.0,64.0753,64.1242,64.0557,64.1144,14296.0
2024-11-13 11:15:00,65.51,65.55,65.48,65.54,15709.0,64.1046,64.1438,64.0753,64.134,15709.0
2024-11-13 11:20:00,65.53,65.55,65.51,65.55,11279.0,64.1242,64.1438,64.1046,64.1438,11279.0
2024-11-13 11:25:00,65.54,65.61,65.52,65.59,18637.0,64.134,64.2025,64.1144,64.1829,18637.0
2024-11-13 11:30:00,65.59,65.68,65.58,65.67,13110.0,64.1829,64.271,64.1731,64.2612,13110.0
2024-11-13 11:35:00,65.67,65.7,65.64,65.66,16974.0,64.2612,64.2906,64.2318,64.2514,16974.0
2024-11-13 11:40:00,65.67,65.69,65.61,65.69,11878.0,64.2612,64.2808,64.2025,64.2808,11878.0
2024-11-13 11:45:00,65.68,65.71,65.65,65.66,11414.0,64.271,64.3003,64.2416,64.2514,11414.0
2024-11-13 11:50:00,65.67,65.69,65.59,65.62,12910.0,64.2612,64.2808,64.1829,64.2123,12910.0
2024-11-13 11:55:00,65.63,65.7,65.61,65.64,13458.0,64.2221,64.2906,64.2025,64.2318,13458.0
2024-11-13 12:00:00,65.64,65.67,65.64,65.66,10917.0,64.2318,64.2612,64.2318,64.2514,10917.0
2024-11-13 12:05:00,65.66,65.7,65.64,65.66,10198.0,64.2514,64.2906,64.2318,64.2514,10198.0
2024-11-13 12:10:00,65.66,65.68,65.57,65.59,24173.0,64.2514,64.271,64.1634,64.1829,24173.0
2024-11-13 12:15:00,65.6,65.66,65.59,65.65,18686.0,64.1927,64.2514,64.1829,64.2416,18686.0
2024-11-13 12:20:00,65.66,65.68,65.64,65.66,15588.0,64.2514,64.271,64.2318,64.2514,15588.0
2024-11-13 12:25:00,65.65,65.69,65.63,65.66,20322.0,64.2416,64.2808,64.2221,64.2514,20322.0
2024-11-13 12:30:00,65.66,65.67,65.62,65.64,29785.0,64.2514,64.2612,64.2123,64.2318,29785.0
2024-11-13 12:35:00,65.64,65.65,65.61,65.63,24763.0,64.2318,64.2416,64.2025,64.2221,24763.0
2024-11-13 12:40:00,65.62,65.64,65.62,65.62,21442.0,64.2123,64.2318,64.2123,64.2123,21442.0
2024-11-13 12:45:00,65.62,65.63,65.58,65.59,26850.0,64.2123,64.2221,64.1731,64.1829,26850.0
2024-11-13 12:50:00,65.6,65.61,65.54,65.58,29062.0,64.1927,64.2025,64.134,64.1731,29062.0
2024-11-13 12:55:00,65.58,65.58,65.54,65.55,19117.0,64.1731,64.1731,64.134,64.1438,19117.0
2024-11-13 13:00:00,65.55,65.57,65.51,65.51,26586.0,64.1438,64.1634,64.1046,64.1046,26586.0
2024-11-13 13:05:00,65.51,65.52,65.44,65.45,19558.0,64.1046,64.1144,64.0361,64.0459,19558.0
2024-11-13 13:10:00,65.45,65.46,65.42,65.44,25819.0,64.0459,64.0557,64.0166,64.0361,25819.0
2024-11-13 13:15:00,65.44,65.46,65.4,65.45,24591.0,64.0361,64.0557,63.997,64.0459,24591.0
2024-11-13 13:20:00,65.45,65.46,65.41,65.41,16480.0,64.0459,64.0557,64.0068,64.0068,16480.0
2024-11-13 13:25:00,65.41,65.42,65.39,65.4,18772.0,64.0068,64.0166,63.9872,63.997,18772.0
2024-11-13 13:30:00,65.4,65.42,65.37,65.41,24755.0,63.997,64.0166,63.9676,64.0068,24755.0
2024-11-13 13:35:00,65.41,65.41,65.37,65.41,24925.0,64.0068,64.0068,63.9676,64.0068,24925.0
2024-11-13 13:40:00,65.41,65.41,65.38,65.41,27146.0,64.0068,64.0068,63.9774,64.0068,27146.0
2024-11-13 13:45:00,65.41,65.44,65.4,65.41,25401.0,64.0068,64.0361,63.997,64.0068,25401.0
2024-11-13 13:50:00,65.41,65.41,65.37,65.41,30916.0,64.0068,64.0068,63.9676,64.0068,30916.0
2024-11-13 13:55:00,65.41,65.45,65.4,65.44,19601.0,64.0068,64.0459,63.997,64.0361,19601.0
2024-11-13 14:00:00,65.44,65.45,65.39,65.43,36848.0,64.0361,64.0459,63.9872,64.0264,36848.0
2024-11-13 14:05:00,65.43,65.58,65.43,65.54,40642.0,64.0264,64.1731,64.0264,64.134,40642.0
2024-11-13 14:10:00,65.57,65.63,65.53,65.61,27160.0,64.1634,64.2221,64.1242,64.2025,27160.0
2024-11-13 14:15:00,65.61,65.69,65.6,65.67,14848.0,64.2025,64.2808,64.1927,64.2612,14848.0
2024-11-13 14:20:00,65.66,65.71,65.66,65.7,14190.0,64.2514,64.3003,64.2514,64.2906,14190.0
2024-11-13 14:25:00,65.7,65.74,65.68,65.72,20954.0,64.2906,64.3297,64.271,64.3101,20954.0
2024-11-13 14:30:00,65.72,65.78,65.71,65.78,23541.0,64.3101,64.3688,64.3003,64.3688,23541.0
2024-11-13 14:35:00,65.77,65.79,65.74,65.78,11778.0,64.3591,64.3786,64.3297,64.3688,11778.0
2024-11-13 14:40:00,65.78,65.87,65.77,65.81,61691.0,64.3688,64.4569,64.3591,64.3982,61691.0
2024-11-13 14:45:00,65.8,65.87,65.8,65.86,15779.0,64.3884,64.4569,64.3884,64.4471,15779.0
2024-11-13 14:50:00,65.86,65.86,65.76,65.84,20971.0,64.4471,64.4471,64.3493,64.4276,20971.0
2024-11-13 14:55:00,65.84,65.91,65.82,65.9,32967.0,64.4276,64.4961,64.408,64.4863,32967.0
2024-11-13 15:00:00,65.9,66.0,65.88,65.97,34157.0,64.4863,64.5841,64.4667,64.5548,34157.0
2024-11-13 15:05:00,65.97,66.01,65.93,65.95,26908.0,64.5548,64.5939,64.5156,64.5352,26908.0
2024-11-13 15:10:00,65.96,66.07,65.94,66.03,35381.0,64.545,64.6526,64.5254,64.6135,35381.0
2024-11-13 15:15:00,66.02,66.03,65.9,65.92,35038.0,64.6037,64.6135,64.4863,64.5058,35038.0
2024-11-13 15:20:00,65.92,65.98,65.9,65.93,37979.0,64.5058,64.5646,64.4863,64.5156,37979.0
2024-11-13 15:25:00,65.92,66.02,65.91,66.01,33062.0,64.5058,64.6037,64.4961,64.5939,33062.0
2024-11-13 15:30:00,66.02,66.1,65.96,66.09,74204.0,64.6037,64.682,64.545,64.6722,74204.0
2024-11-13 15:35:00,66.09,66.16,66.07,66.13,41203.0,64.6722,64.7407,64.6526,64.7113,41203.0
2024-11-13 15:40:00,66.13,66.15,66.06,66.09,91539.0,64.7113,64.7309,64.6428,64.6722,91539.0
2024-11-13 15:45:00,66.09,66.19,66.09,66.17,38745.0,64.6722,64.77,64.6722,64.7505,38745.0
2024-11-13 15:50:00,66.17,66.18,66.0,66.05,155508.0,64.7505,64.7603,64.5841,64.6331,155508.0
2024-11-13 15:55:00,66.05,66.06,65.95,66.0,411692.0,64.6331,64.6428,64.5352,64.5841,411692.0
2024-11-14 09:30:00,66.18,66.41,66.1,66.16,78147.0,64.7603,64.9853,64.682,64.7407,78147.0
2024-11-14 09:35:00,66.13,66.13,65.85,65.94,43687.0,64.7113,64.7113,64.4373,64.5254,43687.0
2024-11-14 09:40:00,65.98,66.1,65.95,66.04,23232.0,64.5646,64.682,64.5352,64.6233,23232.0
2024-11-14 09:45:00,66.03,66.05,65.86,66.04,29811.0,64.6135,64.6331,64.4471,64.6233,29811.0
2024-11-14 09:50:00,66.03,66.09,65.95,66.03,27583.0,64.6135,64.6722,64.5352,64.6135,27583.0
2024-11-14 09:55:00,66.02,66.08,65.94,66.01,24775.0,64.6037,64.6624,64.5254,64.5939,24775.0
2024-11-14 10:00:00,66.0,66.0,65.82,65.89,40677.0,64.5841,64.5841,64.408,64.4765,40677.0
2024-11-14 10:05:00,65.89,65.9,65.62,65.66,30285.0,64.4765,64.4863,64.2123,64.2514,30285.0
2024-11-14 10:10:00,65.65,65.67,65.59,65.63,27474.0,64.2416,64.2612,64.1829,64.2221,27474.0
2024-11-14 10:15:00,65.62,65.7,65.6,65.68,19698.0,64.2123,64.2906,64.1927,64.271,19698.0
2024-11-14 10:20:00,65.67,65.67,65.6,65.6,15057.0,64.2612,64.2612,64.1927,64.1927,15057.0
2024-11-14 10:25:00,65.6,65.62,65.56,65.58,30819.0,64.1927,64.2123,64.1536,64.1731,30819.0
2024-11-14 10:30:00,65.58,65.69,65.57,65.68,12610.0,64.1731,64.2808,64.1634,64.271,12610.0
2024-11-14 10:35:00,65.69,65.74,65.67,65.7,12082.0,64.2808,64.3297,64.2612,64.2906,12082.0
2024-11-14 10:40:00,65.69,65.73,65.68,65.7,41891.0,64.2808,64.3199,64.271,64.2906,41891.0
2024-11-14 10:45:00,65.7,65.78,65.69,65.72,49092.0,64.2906,64.3688,64.2808,64.3101,49092.0
2024-11-14 10:50:00,65.72,65.74,65.64,65.64,27839.0,64.3101,64.3297,64.2318,64.2318,27839.0
2024-11-14 10:55:00,65.64,65.67,65.59,65.62,21947.0,64.2318,64.2612,64.1829,64.2123,21947.0
2024-11-14 11:00:00,65.62,65.62,65.53,65.55,23685.0,64.2123,64.2123,64.1242,64.1438,23685.0
2024-11-14 11:05:00,65.53,65.61,65.52,65.6,24801.0,64.1242,64.2025,64.1144,64.1927,24801.0
2024-11-14 11:10:00,65.59,65.63,65.58,65.61,14685.0,64.1829,64.2221,64.1731,64.2025,14685.0
2024-11-14 11:15:00,65.61,65.64,65.6,65.64,20937.0,64.2025,64.2318,64.1927,64.2318,20937.0
2024-11-14 11:20:00,65.63,65.71,65.63,65.65,28236.0,64.2221,64.3003,64.2221,64.2416,28236.0
2024-11-14 11:25:00,65.65,65.67,65.6,65.62,22990.0,64.2416,64.2612,64.1927,64.2123,22990.0
2024-11-14 11:30:00,65.62,65.73,65.62,65.71,14799.0,64.2123,64.3199,64.2123,64.3003,14799.0
2024-11-14 11:35:00,65.7,65.77,65.7,65.74,12516.0,64.2906,64.3591,64.2906,64.3297,12516.0
2024-11-14 11:40:00,65.74,65.81,65.73,65.76,21526.0,64.3297,64.3982,64.3199,64.3493,21526.0
2024-11-14 11:45:00,65.77,65.77,65.71,65.72,26789.0,64.3591,64.3591,64.3003,64.3101,26789.0
2024-11-14 11:50:00,65.72,65.74,65.66,65.67,22463.0,64.3101,64.3297,64.2514,64.2612,22463.0
2024-11-14 11:55:00,65.67,65.71,65.63,65.69,31106.0,64.2612,64.3003,64.2221,64.2808,31106.0
2024-11-14 12:00:00,65.69,65.71,65.66,65.71,28041.0,64.2808,64.3003,64.2514,64.3003,28041.0
2024-11-14 12:05:00,65.7,65.71,65.63,65.68,40523.0,64.2906,64.3003,64.2221,64.271,40523.0
2024-11-14 12:10:00,65.67,65.74,65.66,65.72,31267.0,64.2612,64.3297,64.2514,64.3101,31267.0
2024-11-14 12:15:00,65.7,65.74,65.67,65.74,18483.0,64.2906,64.3297,64.2612,64.3297,18483.0
2024-11-14 12:20:00,65.75,65.77,65.72,65.76,21699.0,64.3395,64.3591,64.3101,64.3493,21699.0
2024-11-14 12:25:00,65.76,65.78,65.74,65.76,25210.0,64.3493,64.3688,64.3297,64.3493,25210.0
2024-11-14 12:30:00,65.76,65.8,65.75,65.78,33282.0,64.3493,64.3884,64.3395,64.3688,33282.0
2024-11-14 12:35:00,65.79,65.88,65.79,65.88,13085.0,64.3786,64.4667,64.3786,64.4667,13085.0
2024-11-14 12:40:00,65.88,66.01,65.86,66.0,28164.0,64.4667,64.5939,64.4471,64.5841,28164.0
2024-11-14 12:45:00,66.0,66.04,65.9,66.02,106671.0,64.5841,64.6233,64.4863,64.6037,106671.0
2024-11-14 12:50:00,66.03,66.07,65.97,65.99,20534.0,64.6135,64.6526,64.5548,64.5743,20534.0
2024-11-14 12:55:00,66.01,66.08,65.96,66.08,31229.0,64.5939,64.6624,64.545,64.6624,31229.0
2024-11-14 13:00:00,66.07,66.13,66.05,66.09,36605.0,64.6526,64.7113,64.6331,64.6722,36605.0
2024-11-14 13:05:00,66.09,66.16,66.06,66.14,43240.0,64.6722,64.7407,64.6428,64.7211,43240.0
2024-11-14 13:10:00,66.15,66.18,66.11,66.12,40864.0,64.7309,64.7603,64.6918,64.7016,40864.0
2024-11-14 13:15:00,66.11,66.16,66.11,66.13,17935.0,64.6918,64.7407,64.6918,64.7113,17935.0
2024-11-14 13:20:00,66.13,66.13,66.04,66.06,55119.0,64.7113,64.7113,64.6233,64.6428,55119.0
2024-11-14 13:25:00,66.07,66.1,66.04,66.05,14717.0,64.6526,64.682,64.6233,64.6331,14717.0
2024-11-14 13:30:00,66.04,66.06,66.02,66.06,9253.0,64.6233,64.6428,64.6037,64.6428,9253.0
2024-11-14 13:35:00,66.05,66.06,66.01,66.04,10668.0,64.6331,64.6428,64.5939,64.6233,10668.0
2024-11-14 13:40:00,66.04,66.06,66.02,66.04,10971.0,64.6233,64.6428,64.6037,64.6233,10971.0
2024-11-14 13:45:00,66.04,66.04,65.98,65.98,13543.0,64.6233,64.6233,64.5646,64.5646,13543.0
2024-11-14 13:50:00,65.99,66.0,65.86,65.9,13105.0,64.5743,64.5841,64.4471,64.4863,13105.0
2024-11-14 13:55:00,65.9,65.91,65.83,65.84,11385.0,64.4863,64.4961,64.4178,64.4276,11385.0
2024-11-14 14:00:00,65.84,65.94,65.83,65.94,20326.0,64.4276,64.5254,64.4178,64.5254,20326.0
2024-11-14 14:05:00,65.94,65.98,65.91,65.96,21951.0,64.5254,64.5646,64.4961,64.545,21951.0
2024-11-14 14:10:00,65.96,65.98,65.93,65.94,22598.0,64.545,64.5646,64.5156,64.5254,22598.0
2024-11-14 14:15:00,65.93,65.95,65.91,65.92,24644.0,64.5156,64.5352,64.4961,64.5058,24644.0
2024-11-14 14:20:00,65.92,65.97,65.89,65.94,36099.0,64.5058,64.5548,64.4765,64.5254,36099.0
2024-11-14 14:25:00,65.94,65.96,65.93,65.96,23343.0,64.5254,64.545,64.5156,64.545,23343.0
2024-11-14 14:30:00,65.97,65.98,65.95,65.96,19568.0,64.5548,64.5646,64.5352,64.545,19568.0
2024-11-14 14:35:00,65.97,65.99,65.92,65.94,48765.0,64.5548,64.5743,64.5058,64.5254,48765.0
2024-11-14 14:40:00,65.93,65.94,65.88,65.89,15259.0,64.5156,64.5254,64.4667,64.4765,15259.0
2024-11-14 14:45:00,65.89,65.98,65.87,65.98,30662.0,64.4765,64.5646,64.4569,64.5646,30662.0
2024-11-14 14:50:00,65.98,66.06,65.97,66.05,31834.0,64.5646,64.6428,64.5548,64.6331,31834.0
2024-11-14 14:55:00,66.05,66.07,66.01,66.02,22465.0,64.6331,64.6526,64.5939,64.6037,22465.0
2024-11-14 15:00:00,66.02,66.02,65.94,65.97,31257.0,64.6037,64.6037,64.5254,64.5548,31257.0
2024-11-14 15:05:00,65.97,65.97,65.91,65.93,42466.0,64.5548,64.5548,64.4961,64.5156,42466.0
2024-11-14 15:10:00,65.93,66.01,65.92,65.96,41543.0,64.5156,64.5939,64.5058,64.545,41543.0
2024-11-14 15:15:00,65.96,66.04,65.96,66.02,131397.0,64.545,64.6233,64.545,64.6037,131397.0
2024-11-14 15:20:00,66.02,66.02,65.92,65.92,41245.0,64.6037,64.6037,64.5058,64.5058,41245.0
2024-11-14 15:25:00,65.92,65.94,65.87,65.91,38824.0,64.5058,64.5254,64.4569,64.4961,38824.0
2024-11-14 15:30:00,65.9,65.93,65.71,65.78,89357.0,64.4863,64.5156,64.3003,64.3688,89357.0
2024-11-14 15:35:00,65.78,65.78,65.7,65.72,36339.0,64.3688,64.3688,64.2906,64.3101,36339.0
2024-11-14 15:40:00,65.72,65.72,65.6,65.64,59575.0,64.3101,64.3101,64.1927,64.2318,59575.0
2024-11-14 15:45:00,65.64,65.65,65.57,65.58,58138.0,64.2318,64.2416,64.1634,64.1731,58138.0
2024-11-14 15:50:00,65.58,65.61,65.52,65.56,180465.0,64.1731,64.2025,64.1144,64.1536,180465.0
2024-11-14 15:55:00,65.56,65.59,65.47,65.55,397673.0,64.1536,64.1829,64.0655,64.1438,397673.0
2024-11-15 09:30:00,65.39,65.39,64.82,65.23,454445.0,63.9872,63.9872,63.4294,63.8306,454445.0
2024-11-15 09:35:00,65.21,65.21,64.89,65.08,48145.0,63.8111,63.8111,63.4979,63.6839,48145.0
2024-11-15 09:40:00,65.09,65.14,64.93,64.93,57299.0,63.6936,63.7426,63.5371,63.5371,57299.0
2024-11-15 09:45:00,64.91,64.99,64.7,64.71,74730.0,63.5175,63.5958,63.312,63.3218,74730.0
2024-11-15 09:50:00,64.72,64.87,64.72,64.75,61286.0,63.3316,63.4784,63.3316,63.3609,61286.0
2024-11-15 09:55:00,64.74,64.75,64.41,64.41,97367.0,63.3512,63.3609,63.0282,63.0282,97367.0
2024-11-15 10:00:00,64.44,64.63,64.33,64.48,93408.0,63.0576,63.2435,62.95,63.0967,93408.0
2024-11-15 10:05:00,64.49,64.57,64.37,64.46,49472.0,63.1065,63.1848,62.9891,63.0772,49472.0
2024-11-15 10:10:00,64.46,64.46,64.28,64.34,103671.0,63.0772,63.0772,62.901,62.9597,103671.0
2024-11-15 10:15:00,64.34,64.42,64.23,64.4,99957.0,62.9597,63.038,62.8521,63.0184,99957.0
2024-11-15 10:20:00,64.41,64.56,64.37,64.52,67618.0,63.0282,63.175,62.9891,63.1359,67618.0
2024-11-15 10:25:00,64.52,64.55,64.42,64.54,73649.0,63.1359,63.1652,63.038,63.1554,73649.0
2024-11-15 10:30:00,64.52,64.52,64.4,64.41,44492.0,63.1359,63.1359,63.0184,63.0282,44492.0
2024-11-15 10:35:00,64.41,64.53,64.41,64.49,40283.0,63.0282,63.1457,63.0282,63.1065,40283.0
2024-11-15 10:40:00,64.49,64.52,64.36,64.44,68055.0,63.1065,63.1359,62.9793,63.0576,68055.0
2024-11-15 10:45:00,64.45,64.5,64.35,64.38,48080.0,63.0674,63.1163,62.9695,62.9989,48080.0
2024-11-15 10:50:00,64.39,64.45,64.18,64.19,65526.0,63.0087,63.0674,62.8032,62.813,65526.0
2024-11-15 10:55:00,64.19,64.21,63.95,63.99,66832.0,62.813,62.8325,62.5781,62.6172,66832.0
2024-11-15 11:00:00,63.97,64.1,63.91,64.08,63165.0,62.5977,62.7249,62.539,62.7053,63165.0
2024-11-15 11:05:00,64.09,64.3,64.08,64.28,34964.0,62.7151,62.9206,62.7053,62.901,34964.0
2024-11-15 11:10:00,64.28,64.37,64.25,64.34,85852.0,62.901,62.9891,62.8717,62.9597,85852.0
2024-11-15 11:15:00,64.34,64.4,64.29,64.37,62146.0,62.9597,63.0184,62.9108,62.9891,62146.0
2024-11-15 11:20:00,64.38,64.38,64.28,64.28,28591.0,62.9989,62.9989,62.901,62.901,28591.0
2024-11-15 11:25:00,64.29,64.38,64.26,64.31,29994.0,62.9108,62.9989,62.8815,62.9304,29994.0
2024-11-15 11:30:00,64.29,64.31,64.2,64.21,43831.0,62.9108,62.9304,62.8227,62.8325,43831.0
2024-11-15 11:35:00,64.21,64.22,64.15,64.17,39975.0,62.8325,62.8423,62.7738,62.7934,39975.0
2024-11-15 11:40:00,64.17,64.19,64.09,64.16,64542.0,62.7934,62.813,62.7151,62.7836,64542.0
2024-11-15 11:45:00,64.16,64.25,64.12,64.14,41565.0,62.7836,62.8717,62.7445,62.764,41565.0
2024-11-15 11:50:00,64.14,64.25,64.14,64.23,41171.0,62.764,62.8717,62.764,62.8521,41171.0
2024-11-15 11:55:00,64.23,64.27,64.19,64.24,47551.0,62.8521,62.8912,62.813,62.8619,47551.0
2024-11-15 12:00:00,64.23,64.25,64.13,64.22,34639.0,62.8521,62.8717,62.7542,62.8423,34639.0
2024-11-15 12:05:00,64.21,64.26,64.16,64.18,24428.0,62.8325,62.8815,62.7836,62.8032,24428.0
2024-11-15 12:10:00,64.17,64.27,64.14,64.26,31958.0,62.7934,62.8912,62.764,62.8815,31958.0
2024-11-15 12:15:00,64.25,64.27,64.21,64.22,28864.0,62.8717,62.8912,62.8325,62.8423,28864.0
2024-11-15 12:20:00,64.22,64.26,64.17,64.18,31785.0,62.8423,62.8815,62.7934,62.8032,31785.0
2024-11-15 12:25:00,64.19,64.24,64.17,64.23,25808.0,62.813,62.8619,62.7934,62.8521,25808.0
2024-11-15 12:30:00,64.23,64.24,64.16,64.2,24902.0,62.8521,62.8619,62.7836,62.8227,24902.0
2024-11-15 12:35:00,64.2,64.24,64.18,64.22,26085.0,62.8227,62.8619,62.8032,62.8423,26085.0
2024-11-15 12:40:00,64.22,64.25,64.2,64.23,34344.0,62.8423,62.8717,62.8227,62.8521,34344.0
2024-11-15 12:45:00,64.22,64.22,64.15,64.17,22649.0,62.8423,62.8423,62.7738,62.7934,22649.0
2024-11-15 12:50:00,64.17,64.23,64.13,64.21,29060.0,62.7934,62.8521,62.7542,62.8325,29060.0
2024-11-15 12:55:00,64.22,64.42,64.21,64.41,72585.0,62.8423,63.038,62.8325,63.0282,72585.0
2024-11-15 13:00:00,64.4,64.49,64.38,64.48,53776.0,63.0184,63.1065,62.9989,63.0967,53776.0
2024-11-15 13:05:00,64.48,64.56,64.44,64.55,41744.0,63.0967,63.175,63.0576,63.1652,41744.0
2024-11-15 13:10:00,64.53,64.55,64.51,64.53,22798.0,63.1457,63.1652,63.1261,63.1457,22798.0
2024-11-15 13:15:00,64.52,64.55,64.48,64.53,40936.0,63.1359,63.1652,63.0967,63.1457,40936.0
2024-11-15 13:20:00,64.52,64.57,64.51,64.57,22054.0,63.1359,63.1848,63.1261,63.1848,22054.0
2024-11-15 13:25:00,64.57,64.62,64.49,64.5,37979.0,63.1848,63.2337,63.1065,63.1163,37979.0
2024-11-15 13:30:00,64.52,64.56,64.47,64.54,18737.0,63.1359,63.175,63.0869,63.1554,18737.0
2024-11-15 13:35:00,64.53,64.58,64.51,64.57,19140.0,63.1457,63.1946,63.1261,63.1848,19140.0
2024-11-15 13:40:00,64.56,64.59,64.55,64.55,17842.0,63.175,63.2044,63.1652,63.1652,17842.0
2024-11-15 13:45:00,64.55,64.55,64.44,64.47,19619.0,63.1652,63.1652,63.0576,63.0869,19619.0
2024-11-15 13:50:00,64.47,64.49,64.44,64.45,27215.0,63.0869,63.1065,63.0576,63.0674,27215.0
2024-11-15 13:55:00,64.45,64.5,64.4,64.46,26718.0,63.0674,63.1163,63.0184,63.0772,26718.0
2024-11-15 14:00:00,64.46,64.5,64.39,64.41,37798.0,63.0772,63.1163,63.0087,63.0282,37798.0
2024-11-15 14:05:00,64.41,64.5,64.4,64.49,19831.0,63.0282,63.1163,63.0184,63.1065,19831.0
2024-11-15 14:10:00,64.49,64.52,64.47,64.52,16700.0,63.1065,63.1359,63.0869,63.1359,16700.0
2024-11-15 14:15:00,64.52,64.56,64.51,64.55,23773.0,63.1359,63.175,63.1261,63.1652,23773.0
2024-11-15 14:20:00,64.54,64.54,64.36,64.4,37583.0,63.1554,63.1554,62.9793,63.0184,37583.0
2024-11-15 14:25:00,64.39,64.44,64.38,64.4,25135.0,63.0087,63.0576,62.9989,63.0184,25135.0
2024-11-15 14:30:00,64.41,64.42,64.32,64.32,26747.0,63.0282,63.038,62.9402,62.9402,26747.0
2024-11-15 14:35:00,64.33,64.38,64.32,64.37,16069.0,62.95,62.9989,62.9402,62.9891,16069.0
2024-11-15 14:40:00,64.37,64.42,64.35,64.4,22765.0,62.9891,63.038,62.9695,63.0184,22765.0
2024-11-15 14:45:00,64.4,64.42,64.34,64.35,29895.0,63.0184,63.038,62.9597,62.9695,29895.0
2024-11-15 14:50:00,64.34,64.35,64.3,64.31,25531.0,62.9597,62.9695,62.9206,62.9304,25531.0
2024-11-15 14:55:00,64.3,64.34,64.28,64.29,38470.0,62.9206,62.9597,62.901,62.9108,38470.0
2024-11-15 15:00:00,64.28,64.36,64.28,64.36,38167.0,62.901,62.9793,62.901,62.9793,38167.0
2024-11-15 15:05:00,64.37,64.45,64.37,64.39,30627.0,62.9891,63.0674,62.9891,63.0087,30627.0
2024-11-15 15:10:00,64.39,64.42,64.32,64.42,49843.0,63.0087,63.038,62.9402,63.038,49843.0
2024-11-15 15:15:00,64.42,64.43,64.38,64.41,32820.0,63.038,63.0478,62.9989,63.0282,32820.0
2024-11-15 15:20:00,64.41,64.45,64.38,64.41,50153.0,63.0282,63.0674,62.9989,63.0282,50153.0
2024-11-15 15:25:00,64.41,64.41,64.3,64.31,50607.0,63.0282,63.0282,62.9206,62.9304,50607.0
2024-11-15 15:30:00,64.31,64.39,64.31,64.39,48213.0,62.9304,63.0087,62.9304,63.0087,48213.0
2024-11-15 15:35:00,64.39,64.47,64.35,64.45,41042.0,63.0087,63.0869,62.9695,63.0674,41042.0
2024-11-15 15:40:00,64.45,64.49,64.39,64.41,76020.0,63.0674,63.1065,63.0087,63.0282,76020.0
2024-11-15 15:45:00,64.42,64.42,64.32,64.32,90262.0,63.038,63.038,62.9402,62.9402,90262.0
2024-11-15 15:50:00,64.33,64.49,64.3,64.42,124215.0,62.95,63.1065,62.9206,63.038,124215.0
2024-11-15 15:55:00,64.42,64.56,64.42,64.48,410429.0,63.038,63.175,63.038,63.0967,410429.0
2024-11-18 09:30:00,64.58,64.68,64.27,64.27,132451.0,63.1946,63.2924,62.8912,62.8912,132451.0
2024-11-18 09:35:00,64.27,64.53,64.27,64.44,38928.0,62.8912,63.1457,62.8912,63.0576,38928.0
2024-11-18 09:40:00,64.44,64.54,64.39,64.53,51114.0,63.0576,63.1554,63.0087,63.1457,51114.0
2024-11-18 09:45:00,64.53,64.57,64.28,64.4,78424.0,63.1457,63.1848,62.901,63.0184,78424.0
2024-11-18 09:50:00,64.4,64.46,64.29,64.45,84734.0,63.0184,63.0772,62.9108,63.0674,84734.0
2024-11-18 09:55:00,64.45,64.55,64.43,64.52,71114.0,63.0674,63.1652,63.0478,63.1359,71114.0
2024-11-18 10:00:00,64.51,64.67,64.51,64.62,41951.0,63.1261,63.2827,63.1261,63.2337,41951.0
2024-11-18 10:05:00,64.63,64.64,64.59,64.62,49162.0,63.2435,63.2533,63.2044,63.2337,49162.0
2024-11-18 10:10:00,64.62,64.67,64.5,64.61,97031.0,63.2337,63.2827,63.1163,63.2239,97031.0
2024-11-18 10:15:00,64.62,64.67,64.43,64.46,35900.0,63.2337,63.2827,63.0478,63.0772,35900.0
2024-11-18 10:20:00,64.45,64.48,64.36,64.39,42920.0,63.0674,63.0967,62.9793,63.0087,42920.0
2024-11-18 10:25:00,64.39,64.43,64.22,64.25,48099.0,63.0087,63.0478,62.8423,62.8717,48099.0
2024-11-18 10:30:00,64.26,64.27,64.21,64.25,52352.0,62.8815,62.8912,62.8325,62.8717,52352.0
2024-11-18 10:35:00,64.26,64.4,64.22,64.4,27323.0,62.8815,63.0184,62.8423,63.0184,27323.0
2024-11-18 10:40:00,64.39,64.43,64.25,64.28,45226.0,63.0087,63.0478,62.8717,62.901,45226.0
2024-11-18 10:45:00,64.28,64.37,64.28,64.35,30850.0,62.901,62.9891,62.901,62.9695,30850.0
2024-11-18 10:50:00,64.34,64.4,64.32,64.39,21263.0,62.9597,63.0184,62.9402,63.0087,21263.0
2024-11-18 10:55:00,64.38,64.4,64.35,64.39,25894.0,62.9989,63.0184,62.9695,63.0087,25894.0
2024-11-18 11:00:00,64.4,64.41,64.35,64.36,24479.0,63.0184,63.0282,62.9695,62.9793,24479.0
2024-11-18 11:05:00,64.37,64.44,64.34,64.44,25851.0,62.9891,63.0576,62.9597,63.0576,25851.0
2024-11-18 11:10:00,64.44,64.46,64.39,64.39,37891.0,63.0576,63.0772,63.0087,63.0087,37891.0
2024-11-18 11:15:00,64.39,64.41,64.2,64.29,46230.0,63.0087,63.0282,62.8227,62.9108,46230.0
2024-11-18 11:20:00,64.29,64.35,64.23,64.33,44127.0,62.9108,62.9695,62.8521,62.95,44127.0
2024-11-18 11:25:00,64.33,64.4,64.29,64.3,16370.0,62.95,63.0184,62.9108,62.9206,16370.0
2024-11-18 11:30:00,64.3,64.41,64.28,64.37,20382.0,62.9206,63.0282,62.901,62.9891,20382.0
2024-11-18 11:35:00,64.37,64.42,64.37,64.39,17721.0,62.9891,63.038,62.9891,63.0087,17721.0
2024-11-18 11:40:00,64.39,64.4,64.26,64.27,19079.0,63.0087,63.0184,62.8815,62.8912,19079.0
2024-11-18 11:45:00,64.27,64.29,64.14,64.17,27252.0,62.8912,62.9108,62.764,62.7934,27252.0
2024-11-18 11:50:00,64.17,64.18,64.14,64.18,25376.0,62.7934,62.8032,62.764,62.8032,25376.0
2024-11-18 11:55:00,64.19,64.19,64.07,64.08,45162.0,62.813,62.813,62.6955,62.7053,45162.0
2024-11-18 12:00:00,64.08,64.09,64.01,64.01,48965.0,62.7053,62.7151,62.6368,62.6368,48965.0
2024-11-18 12:05:00,64.02,64.12,64.01,64.12,118958.0,62.6466,62.7445,62.6368,62.7445,118958.0
2024-11-18 12:10:00,64.12,64.12,63.95,63.97,65662.0,62.7445,62.7445,62.5781,62.5977,65662.0
2024-11-18 12:15:00,63.97,64.02,63.95,63.97,42699.0,62.5977,62.6466,62.5781,62.5977,42699.0
2024-11-18 12:20:00,63.97,63.98,63.89,63.9,41370.0,62.5977,62.6075,62.5194,62.5292,41370.0
2024-11-18 12:25:00,63.91,63.95,63.89,63.94,20817.0,62.539,62.5781,62.5194,62.5683,20817.0
2024-11-18 12:30:00,63.93,64.0,63.92,63.96,31752.0,62.5585,62.627,62.5487,62.5879,31752.0
2024-11-18 12:35:00,63.97,64.05,63.97,64.03,36268.0,62.5977,62.676,62.5977,62.6564,36268.0
2024-11-18 12:40:00,64.03,64.08,64.01,64.04,24827.0,62.6564,62.7053,62.6368,62.6662,24827.0
2024-11-18 12:45:00,64.04,64.12,64.03,64.09,27066.0,62.6662,62.7445,62.6564,62.7151,27066.0
2024-11-18 12:50:00,64.09,64.23,64.08,64.23,21304.0,62.7151,62.8521,62.7053,62.8521,21304.0
2024-11-18 12:55:00,64.23,64.24,64.19,64.23,28386.0,62.8521,62.8619,62.813,62.8521,28386.0
2024-11-18 13:00:00,64.24,64.34,64.24,64.27,34547.0,62.8619,62.9597,62.8619,62.8912,34547.0
2024-11-18 13:05:00,64.27,64.27,64.23,64.26,14441.0,62.8912,62.8912,62.8521,62.8815,14441.0
2024-11-18 13:10:00,64.26,64.26,64.21,64.21,19931.0,62.8815,62.8815,62.8325,62.8325,19931.0
2024-11-18 13:15:00,64.21,64.29,64.21,64.27,29866.0,62.8325,62.9108,62.8325,62.8912,29866.0
2024-11-18 13:20:00,64.27,64.34,64.26,64.29,19153.0,62.8912,62.9597,62.8815,62.9108,19153.0
2024-11-18 13:25:00,64.28,64.33,64.28,64.31,41016.0,62.901,62.95,62.901,62.9304,41016.0
2024-11-18 13:30:00,64.31,64.37,64.3,64.35,38731.0,62.9304,62.9891,62.9206,62.9695,38731.0
2024-11-18 13:35:00,64.34,64.35,64.27,64.3,26433.0,62.9597,62.9695,62.8912,62.9206,26433.0
2024-11-18 13:40:00,64.3,64.3,64.2,64.2,26676.0,62.9206,62.9206,62.8227,62.8227,26676.0
2024-11-18 13:45:00,64.2,64.24,64.19,64.21,33881.0,62.8227,62.8619,62.813,62.8325,33881.0
2024-11-18 13:50:00,64.2,64.23,64.18,64.22,40481.0,62.8227,62.8521,62.8032,62.8423,40481.0
2024-11-18 13:55:00,64.22,64.26,64.21,64.22,20774.0,62.8423,62.8815,62.8325,62.8423,20774.0
2024-11-18 14:00:00,64.22,64.25,64.21,64.23,18471.0,62.8423,62.8717,62.8325,62.8521,18471.0
2024-11-18 14:05:00,64.23,64.3,64.22,64.29,19501.0,62.8521,62.9206,62.8423,62.9108,19501.0
2024-11-18 14:10:00,64.3,64.31,64.23,64.26,31086.0,62.9206,62.9304,62.8521,62.8815,31086.0
2024-11-18 14:15:00,64.25,64.25,64.15,64.17,45639.0,62.8717,62.8717,62.7738,62.7934,45639.0
2024-11-18 14:20:00,64.17,64.23,64.16,64.23,26611.0,62.7934,62.8521,62.7836,62.8521,26611.0
2024-11-18 14:25:00,64.23,64.25,64.22,64.23,27410.0,62.8521,62.8717,62.8423,62.8521,27410.0
2024-11-18 14:30:00,64.23,64.25,64.2,64.21,51533.0,62.8521,62.8717,62.8227,62.8325,51533.0
2024-11-18 14:35:00,64.2,64.27,64.19,64.26,37092.0,62.8227,62.8912,62.813,62.8815,37092.0
2024-11-18 14:40:00,64.26,64.27,64.24,64.26,32553.0,62.8815,62.8912,62.8619,62.8815,32553.0
2024-11-18 14:45:00,64.26,64.28,64.19,64.2,115589.0,62.8815,62.901,62.813,62.8227,115589.0
2024-11-18 14:50:00,64.2,64.2,64.15,64.15,28315.0,62.8227,62.8227,62.7738,62.7738,28315.0
2024-11-18 14:55:00,64.16,64.16,64.09,64.14,39326.0,62.7836,62.7836,62.7151,62.764,39326.0
2024-11-18 15:00:00,64.14,64.14,64.1,64.13,32848.0,62.764,62.764,62.7249,62.7542,32848.0
2024-11-18 15:05:00,64.13,64.13,64.06,64.09,44008.0,62.7542,62.7542,62.6857,62.7151,44008.0
2024-11-18 15:10:00,64.09,64.1,64.0,64.02,38828.0,62.7151,62.7249,62.627,62.6466,38828.0
2024-11-18 15:15:00,64.02,64.02,63.98,63.98,32520.0,62.6466,62.6466,62.6075,62.6075,32520.0
2024-11-18 15:20:00,63.99,63.99,63.97,63.99,44811.0,62.6172,62.6172,62.5977,62.6172,44811.0
2024-11-18 15:25:00,63.99,63.99,63.94,63.95,46835.0,62.6172,62.6172,62.5683,62.5781,46835.0
2024-11-18 15:30:00,63.95,63.98,63.89,63.94,50630.0,62.5781,62.6075,62.5194,62.5683,50630.0
2024-11-18 15:35:00,63.94,63.94,63.88,63.91,59649.0,62.5683,62.5683,62.5096,62.539,59649.0
2024-11-18 15:40:00,63.91,63.91,63.82,63.82,91710.0,62.539,62.539,62.4509,62.4509,91710.0
2024-11-18 15:45:00,63.83,63.83,63.76,63.77,62870.0,62.4607,62.4607,62.3922,62.402,62870.0
2024-11-18 15:50:00,63.77,63.85,63.72,63.83,233497.0,62.402,62.4802,62.353,62.4607,233497.0
2024-11-18 15:55:00,63.83,63.9,63.8,63.83,470124.0,62.4607,62.5292,62.4313,62.4607,470124.0
2024-11-19 09:30:00,63.7,63.97,63.66,63.7,155483.0,62.3335,62.5977,62.2943,62.3335,155483.0
2024-11-19 09:35:00,63.69,63.78,63.61,63.73,39393.0,62.3237,62.4118,62.2454,62.3628,39393.0
2024-11-19 09:40:00,63.71,63.73,63.5,63.55,48599.0,62.3433,62.3628,62.1378,62.1867,48599.0
2024-11-19 09:45:00,63.54,63.6,63.43,63.46,48435.0,62.1769,62.2356,62.0693,62.0986,48435.0
2024-11-19 09:50:00,63.46,63.57,63.4,63.56,27362.0,62.0986,62.2063,62.0399,62.1965,27362.0
2024-11-19 09:55:00,63.56,63.58,63.45,63.47,33296.0,62.1965,62.216,62.0888,62.1084,33296.0
2024-11-19 10:00:00,63.46,63.55,63.45,63.52,28729.0,62.0986,62.1867,62.0888,62.1573,28729.0
2024-11-19 10:05:00,63.55,63.58,63.48,63.55,17109.0,62.1867,62.216,62.1182,62.1867,17109.0
2024-11-19 10:10:00,63.54,63.56,63.46,63.5,41586.0,62.1769,62.1965,62.0986,62.1378,41586.0
2024-11-19 10:15:00,63.48,63.57,63.47,63.51,31344.0,62.1182,62.2063,62.1084,62.1475,31344.0
2024-11-19 10:20:00,63.5,63.53,63.45,63.5,25453.0,62.1378,62.1671,62.0888,62.1378,25453.0
2024-11-19 10:25:00,63.5,63.6,63.46,63.59,21476.0,62.1378,62.2356,62.0986,62.2258,21476.0
2024-11-19 10:30:00,63.61,63.7,63.56,63.6,36244.0,62.2454,62.3335,62.1965,62.2356,36244.0
2024-11-19 10:35:00,63.61,63.76,63.6,63.75,29671.0,62.2454,62.3922,62.2356,62.3824,29671.0
2024-11-19 10:40:00,63.74,63.81,63.7,63.81,31681.0,62.3726,62.4411,62.3335,62.4411,31681.0
2024-11-19 10:45:00,63.81,63.82,63.77,63.81,25899.0,62.4411,62.4509,62.402,62.4411,25899.0
2024-11-19 10:50:00,63.81,63.84,63.78,63.8,37532.0,62.4411,62.4705,62.4118,62.4313,37532.0
2024-11-19 10:55:00,63.8,63.81,63.73,63.74,16847.0,62.4313,62.4411,62.3628,62.3726,16847.0
2024-11-19 11:00:00,63.74,63.77,63.71,63.77,14980.0,62.3726,62.402,62.3433,62.402,14980.0
2024-11-19 11:05:00,63.76,63.81,63.75,63.78,33623.0,62.3922,62.4411,62.3824,62.4118,33623.0
2024-11-19 11:10:00,63.78,63.81,63.7,63.77,32744.0,62.4118,62.4411,62.3335,62.402,32744.0
2024-11-19 11:15:00,63.77,63.89,63.77,63.87,149028.0,62.402,62.5194,62.402,62.4998,149028.0
2024-11-19 11:20:00,63.88,63.92,63.82,63.92,41297.0,62.5096,62.5487,62.4509,62.5487,41297.0
2024-11-19 11:25:00,63.92,63.93,63.85,63.91,29205.0,62.5487,62.5585,62.4802,62.539,29205.0
2024-11-19 11:30:00,63.91,63.93,63.88,63.91,80729.0,62.539,62.5585,62.5096,62.539,80729.0
2024-11-19 11:35:00,63.91,63.94,63.88,63.9,23740.0,62.539,62.5683,62.5096,62.5292,23740.0
2024-11-19 11:40:00,63.9,63.92,63.89,63.9,24401.0,62.5292,62.5487,62.5194,62.5292,24401.0
2024-11-19 11:45:00,63.91,63.94,63.9,63.91,32332.0,62.539,62.5683,62.5292,62.539,32332.0
2024-11-19 11:50:00,63.91,63.91,63.85,63.86,45061.0,62.539,62.539,62.4802,62.49,45061.0
2024-11-19 11:55:00,63.85,63.9,63.85,63.89,20354.0,62.4802,62.5292,62.4802,62.5194,20354.0
2024-11-19 12:00:00,63.89,63.92,63.88,63.89,35838.0,62.5194,62.5487,62.5096,62.5194,35838.0
2024-11-19 12:05:00,63.9,63.9,63.87,63.88,22024.0,62.5292,62.5292,62.4998,62.5096,22024.0
2024-11-19 12:10:00,63.87,63.88,63.82,63.83,24048.0,62.4998,62.5096,62.4509,62.4607,24048.0
2024-11-19 12:15:00,63.83,63.84,63.8,63.84,16228.0,62.4607,62.4705,62.4313,62.4705,16228.0
2024-11-19 12:20:00,63.84,63.87,63.83,63.86,18509.0,62.4705,62.4998,62.4607,62.49,18509.0
2024-11-19 12:25:00,63.86,63.88,63.85,63.87,19720.0,62.49,62.5096,62.4802,62.4998,19720.0
2024-11-19 12:30:00,63.87,63.92,63.86,63.92,25915.0,62.4998,62.5487,62.49,62.5487,25915.0
2024-11-19 12:35:00,63.92,63.92,63.87,63.89,21123.0,62.5487,62.5487,62.4998,62.5194,21123.0
2024-11-19 12:40:00,63.89,63.9,63.87,63.88,23220.0,62.5194,62.5292,62.4998,62.5096,23220.0
2024-11-19 12:45:00,63.88,63.9,63.82,63.84,20759.0,62.5096,62.5292,62.4509,62.4705,20759.0
2024-11-19 12:50:00,63.83,63.9,63.81,63.9,91973.0,62.4607,62.5292,62.4411,62.5292,91973.0
2024-11-19 12:55:00,63.9,63.9,63.8,63.8,42853.0,62.5292,62.5292,62.4313,62.4313,42853.0
2024-11-19 13:00:00,63.8,63.8,63.75,63.76,18459.0,62.4313,62.4313,62.3824,62.3922,18459.0
2024-11-19 13:05:00,63.75,63.76,63.74,63.76,6617.0,62.3824,62.3922,62.3726,62.3922,6617.0
2024-11-19 13:10:00,63.76,63.76,63.74,63.76,18341.0,62.3922,62.3922,62.3726,62.3922,18341.0
2024-11-19 13:15:00,63.75,63.76,63.72,63.73,16320.0,62.3824,62.3922,62.353,62.3628,16320.0
2024-11-19 13:20:00,63.73,63.73,63.67,63.68,34180.0,62.3628,62.3628,62.3041,62.3139,34180.0
2024-11-19 13:25:00,63.69,63.71,63.68,63.69,19390.0,62.3237,62.3433,62.3139,62.3237,19390.0
2024-11-19 13:30:00,63.69,63.7,63.67,63.7,13537.0,62.3237,62.3335,62.3041,62.3335,13537.0
2024-11-19 13:35:00,63.7,63.7,63.67,63.69,22263.0,62.3335,62.3335,62.3041,62.3237,22263.0
2024-11-19 13:40:00,63.69,63.76,63.69,63.76,20098.0,62.3237,62.3922,62.3237,62.3922,20098.0
2024-11-19 13:45:00,63.76,63.82,63.76,63.79,26148.0,62.3922,62.4509,62.3922,62.4215,26148.0
2024-11-19 13:50:00,63.79,63.83,63.78,63.82,22348.0,62.4215,62.4607,62.4118,62.4509,22348.0
2024-11-19 13:55:00,63.82,63.86,63.8,63.84,67833.0,62.4509,62.49,62.4313,62.4705,67833.0
2024-11-19 14:00:00,63.84,63.87,63.83,63.86,17691.0,62.4705,62.4998,62.4607,62.49,17691.0
2024-11-19 14:05:00,63.85,63.92,63.84,63.89,22529.0,62.4802,62.5487,62.4705,62.5194,22529.0
2024-11-19 14:10:00,63.9,63.94,63.9,63.92,24640.0,62.5292,62.5683,62.5292,62.5487,24640.0
2024-11-19 14:15:00,63.93,63.94,63.87,63.87,22445.0,62.5585,62.5683,62.4998,62.4998,22445.0
2024-11-19 14:20:00,63.88,63.92,63.86,63.86,19823.0,62.5096,62.5487,62.49,62.49,19823.0
2024-11-19 14:25:00,63.86,63.87,63.8,63.8,28880.0,62.49,62.4998,62.4313,62.4313,28880.0
2024-11-19 14:30:00,63.8,63.81,63.69,63.73,23791.0,62.4313,62.4411,62.3237,62.3628,23791.0
2024-11-19 14:35:00,63.73,63.73,63.62,63.64,21112.0,62.3628,62.3628,62.2552,62.2748,21112.0
2024-11-19 14:40:00,63.62,63.66,63.61,63.66,12677.0,62.2552,62.2943,62.2454,62.2943,12677.0
2024-11-19 14:45:00,63.66,63.67,63.62,63.65,43862.0,62.2943,62.3041,62.2552,62.2845,43862.0
2024-11-19 14:50:00,63.64,63.69,63.63,63.67,47458.0,62.2748,62.3237,62.265,62.3041,47458.0
2024-11-19 14:55:00,63.67,63.69,63.61,63.65,38867.0,62.3041,62.3237,62.2454,62.2845,38867.0
2024-11-19 15:00:00,63.66,63.66,63.6,63.63,23785.0,62.2943,62.2943,62.2356,62.265,23785.0
2024-11-19 15:05:00,63.63,63.68,63.61,63.66,28462.0,62.265,62.3139,62.2454,62.2943,28462.0
2024-11-19 15:10:00,63.67,63.68,63.64,63.66,23963.0,62.3041,62.3139,62.2748,62.2943,23963.0
2024-11-19 15:15:00,63.65,63.68,63.64,63.65,31257.0,62.2845,62.3139,62.2748,62.2845,31257.0
2024-11-19 15:20:00,63.65,63.68,63.63,63.65,22206.0,62.2845,62.3139,62.265,62.2845,22206.0
2024-11-19 15:25:00,63.66,63.69,63.65,63.68,22564.0,62.2943,62.3237,62.2845,62.3139,22564.0
2024-11-19 15:30:00,63.67,63.68,63.64,63.67,42158.0,62.3041,62.3139,62.2748,62.3041,42158.0
2024-11-19 15:35:00,63.67,63.72,63.65,63.66,56283.0,62.3041,62.353,62.2845,62.2943,56283.0
2024-11-19 15:40:00,63.66,63.66,63.6,63.65,27579.0,62.2943,62.2943,62.2356,62.2845,27579.0
2024-11-19 15:45:00,63.65,63.72,63.62,63.72,43745.0,62.2845,62.353,62.2552,62.353,43745.0
2024-11-19 15:50:00,63.73,63.83,63.72,63.78,73666.0,62.3628,62.4607,62.353,62.4118,73666.0
2024-11-19 15:55:00,63.85,63.91,63.77,63.86,408335.0,62.4802,62.539,62.402,62.49,408335.0
2024-11-20 09:30:00,63.86,64.09,63.73,63.79,127363.0,62.49,62.7151,62.3628,62.4215,127363.0
2024-11-20 09:35:00,63.82,63.84,63.69,63.77,20889.0,62.4509,62.4705,62.3237,62.402,20889.0
2024-11-20 09:40:00,63.77,63.93,63.67,63.68,32356.0,62.402,62.5585,62.3041,62.3139,32356.0
2024-11-20 09:45:00,63.64,63.89,63.64,63.88,20426.0,62.2748,62.5194,62.2748,62.5096,20426.0
2024-11-20 09:50:00,63.86,64.14,63.85,64.13,86450.0,62.49,62.764,62.4802,62.7542,86450.0
2024-11-20 09:55:00,64.14,64.41,64.14,64.41,62488.0,62.764,63.0282,62.764,63.0282,62488.0
2024-11-20 10:00:00,64.41,64.44,64.34,64.37,59027.0,63.0282,63.0576,62.9597,62.9891,59027.0
2024-11-20 10:05:00,64.37,64.38,64.27,64.31,36001.0,62.9891,62.9989,62.8912,62.9304,36001.0
2024-11-20 10:10:00,64.32,64.43,64.32,64.34,42813.0,62.9402,63.0478,62.9402,62.9597,42813.0
2024-11-20 10:15:00,64.35,64.35,64.23,64.23,44913.0,62.9695,62.9695,62.8521,62.8521,44913.0
2024-11-20 10:20:00,64.22,64.32,64.21,64.31,30182.0,62.8423,62.9402,62.8325,62.9304,30182.0
2024-11-20 10:25:00,64.3,64.35,64.26,64.27,26009.0,62.9206,62.9695,62.8815,62.8912,26009.0
2024-11-20 10:30:00,64.28,64.31,64.24,64.27,39292.0,62.901,62.9304,62.8619,62.8912,39292.0
2024-11-20 10:35:00,64.26,64.29,64.21,64.23,35250.0,62.8815,62.9108,62.8325,62.8521,35250.0
2024-11-20 10:40:00,64.22,64.23,64.14,64.14,72960.0,62.8423,62.8521,62.764,62.764,72960.0
2024-11-20 10:45:00,64.13,64.15,64.08,64.09,45387.0,62.7542,62.7738,62.7053,62.7151,45387.0
2024-11-20 10:50:00,64.11,64.17,64.1,64.14,35617.0,62.7347,62.7934,62.7249,62.764,35617.0
2024-11-20 10:55:00,64.15,64.16,64.07,64.11,26530.0,62.7738,62.7836,62.6955,62.7347,26530.0
2024-11-20 11:00:00,64.11,64.2,64.09,64.11,38593.0,62.7347,62.8227,62.7151,62.7347,38593.0
2024-11-20 11:05:00,64.1,64.13,64.07,64.12,20137.0,62.7249,62.7542,62.6955,62.7445,20137.0
2024-11-20 11:10:00,64.11,64.18,64.08,64.17,38913.0,62.7347,62.8032,62.7053,62.7934,38913.0
2024-11-20 11:15:00,64.17,64.25,64.16,64.2,29205.0,62.7934,62.8717,62.7836,62.8227,29205.0
2024-11-20 11:20:00,64.2,64.23,64.17,64.2,24566.0,62.8227,62.8521,62.7934,62.8227,24566.0
2024-11-20 11:25:00,64.2,64.21,64.17,64.2,41624.0,62.8227,62.8325,62.7934,62.8227,41624.0
2024-11-20 11:30:00,64.2,64.25,64.17,64.2,34389.0,62.8227,62.8717,62.7934,62.8227,34389.0
2024-11-20 11:35:00,64.2,64.24,64.19,64.22,24835.0,62.8227,62.8619,62.813,62.8423,24835.0
2024-11-20 11:40:00,64.22,64.25,64.21,64.25,14970.0,62.8423,62.8717,62.8325,62.8717,14970.0
2024-11-20 11:45:00,64.25,64.31,64.24,64.3,28295.0,62.8717,62.9304,62.8619,62.9206,28295.0
2024-11-20 11:50:00,64.3,64.35,64.29,64.34,33779.0,62.9206,62.9695,62.9108,62.9597,33779.0
2024-11-20 11:55:00,64.34,64.39,64.33,64.33,31730.0,62.9597,63.0087,62.95,62.95,31730.0
2024-11-20 12:00:00,64.34,64.43,64.31,64.31,36778.0,62.9597,63.0478,62.9304,62.9304,36778.0
2024-11-20 12:05:00,64.31,64.33,64.27,64.28,16889.0,62.9304,62.95,62.8912,62.901,16889.0
2024-11-20 12:10:00,64.28,64.3,64.25,64.29,21237.0,62.901,62.9206,62.8717,62.9108,21237.0
2024-11-20 12:15:00,64.3,64.36,64.3,64.31,24611.0,62.9206,62.9793,62.9206,62.9304,24611.0
2024-11-20 12:20:00,64.3,64.31,64.27,64.28,11012.0,62.9206,62.9304,62.8912,62.901,11012.0
2024-11-20 12:25:00,64.28,64.28,64.27,64.27,11036.0,62.901,62.901,62.8912,62.8912,11036.0
2024-11-20 12:30:00,64.28,64.37,64.27,64.32,38997.0,62.901,62.9891,62.8912,62.9402,38997.0
2024-11-20 12:35:00,64.32,64.38,64.31,64.37,41903.0,62.9402,62.9989,62.9304,62.9891,41903.0
2024-11-20 12:40:00,64.37,64.4,64.36,64.39,28973.0,62.9891,63.0184,62.9793,63.0087,28973.0
2024-11-20 12:45:00,64.37,64.44,64.36,64.43,31399.0,62.9891,63.0576,62.9793,63.0478,31399.0
2024-11-20 12:50:00,64.44,64.51,64.44,64.47,26684.0,63.0576,63.1261,63.0576,63.0869,26684.0
2024-11-20 12:55:00,64.46,64.48,64.4,64.43,16769.0,63.0772,63.0967,63.0184,63.0478,16769.0
2024-11-20 13:00:00,64.43,64.45,64.38,64.39,18675.0,63.0478,63.0674,62.9989,63.0087,18675.0
2024-11-20 13:05:00,64.39,64.41,64.37,64.38,18489.0,63.0087,63.0282,62.9891,62.9989,18489.0
2024-11-20 13:10:00,64.37,64.43,64.34,64.42,27961.0,62.9891,63.0478,62.9597,63.038,27961.0
2024-11-20 13:15:00,64.41,64.46,64.41,64.41,12924.0,63.0282,63.0772,63.0282,63.0282,12924.0
2024-11-20 13:20:00,64.42,64.48,64.41,64.48,19706.0,63.038,63.0967,63.0282,63.0967,19706.0
2024-11-20 13:25:00,64.47,64.47,64.42,64.45,16433.0,63.0869,63.0869,63.038,63.0674,16433.0
2024-11-20 13:30:00,64.45,64.49,64.44,64.45,20011.0,63.0674,63.1065,63.0576,63.0674,20011.0
2024-11-20 13:35:00,64.45,64.51,64.44,64.5,16964.0,63.0674,63.1261,63.0576,63.1163,16964.0
2024-11-20 13:40:00,64.49,64.5,64.46,64.48,14629.0,63.1065,63.1163,63.0772,63.0967,14629.0
2024-11-20 13:45:00,64.48,64.48,64.4,64.42,22537.0,63.0967,63.0967,63.0184,63.038,22537.0
2024-11-20 13:50:00,64.42,64.45,64.41,64.44,23616.0,63.038,63.0674,63.0282,63.0576,23616.0
2024-11-20 13:55:00,64.44,64.47,64.39,64.39,57414.0,63.0576,63.0869,63.0087,63.0087,57414.0
2024-11-20 14:00:00,64.39,64.42,64.33,64.33,33363.0,63.0087,63.038,62.95,62.95,33363.0
2024-11-20 14:05:00,64.33,64.38,64.32,64.34,29720.0,62.95,62.9989,62.9402,62.9597,29720.0
2024-11-20 14:10:00,64.34,64.37,64.3,64.31,36633.0,62.9597,62.9891,62.9206,62.9304,36633.0
2024-11-20 14:15:00,64.31,64.31,64.23,64.23,32487.0,62.9304,62.9304,62.8521,62.8521,32487.0
2024-11-20 14:20:00,64.23,64.25,64.22,64.23,25217.0,62.8521,62.8717,62.8423,62.8521,25217.0
2024-11-20 14:25:00,64.23,64.3,64.23,64.29,36607.0,62.8521,62.9206,62.8521,62.9108,36607.0
2024-11-20 14:30:00,64.28,64.28,64.23,64.25,25171.0,62.901,62.901,62.8521,62.8717,25171.0
2024-11-20 14:35:00,64.24,64.25,64.22,64.22,33912.0,62.8619,62.8717,62.8423,62.8423,33912.0
2024-11-20 14:40:00,64.22,64.23,64.2,64.22,19391.0,62.8423,62.8521,62.8227,62.8423,19391.0
2024-11-20 14:45:00,64.22,64.26,64.22,64.26,36047.0,62.8423,62.8815,62.8423,62.8815,36047.0
2024-11-20 14:50:00,64.25,64.26,64.23,64.23,26482.0,62.8717,62.8815,62.8521,62.8521,26482.0
2024-11-20 14:55:00,64.23,64.24,64.16,64.19,54239.0,62.8521,62.8619,62.7836,62.813,54239.0
2024-11-20 15:00:00,64.19,64.2,64.08,64.09,31516.0,62.813,62.8227,62.7053,62.7151,31516.0
2024-11-20 15:05:00,64.08,64.11,64.04,64.1,34003.0,62.7053,62.7347,62.6662,62.7249,34003.0
2024-11-20 15:10:00,64.1,64.14,64.1,64.13,35833.0,62.7249,62.764,62.7249,62.7542,35833.0
2024-11-20 15:15:00,64.14,64.23,64.13,64.22,37029.0,62.764,62.8521,62.7542,62.8423,37029.0
2024-11-20 15:20:00,64.22,64.23,64.2,64.21,24800.0,62.8423,62.8521,62.8227,62.8325,24800.0
2024-11-20 15:25:00,64.2,64.22,64.17,64.19,49758.0,62.8227,62.8423,62.7934,62.813,49758.0
2024-11-20 15:30:00,64.19,64.3,64.18,64.26,66794.0,62.813,62.9206,62.8032,62.8815,66794.0
2024-11-20 15:35:00,64.25,64.31,64.25,64.3,44395.0,62.8717,62.9304,62.8717,62.9206,44395.0
2024-11-20 15:40:00,64.31,64.32,64.18,64.21,56281.0,62.9304,62.9402,62.8032,62.8325,56281.0
2024-11-20 15:45:00,64.22,64.35,64.21,64.35,70778.0,62.8423,62.9695,62.8325,62.9695,70778.0
2024-11-20 15:50:00,64.37,64.45,64.35,64.35,102950.0,62.9891,63.0674,62.9695,62.9695,102950.0
2024-11-20 15:55:00,64.36,64.43,64.35,64.41,297354.0,62.9793,63.0478,62.9695,63.0282,297354.0
2024-11-21 09:30:00,64.43,64.45,64.02,64.05,172023.0,63.0478,63.0674,62.6466,62.676,172023.0
2024-11-21 09:35:00,64.08,64.31,63.95,64.22,70297.0,62.7053,62.9304,62.5781,62.8423,70297.0
2024-11-21 09:40:00,64.23,64.27,64.1,64.2,34864.0,62.8521,62.8912,62.7249,62.8227,34864.0
2024-11-21 09:45:00,64.2,64.26,64.12,64.22,31868.0,62.8227,62.8815,62.7445,62.8423,31868.0
2024-11-21 09:50:00,64.23,64.28,64.19,64.2,24816.0,62.8521,62.901,62.813,62.8227,24816.0
2024-11-21 09:55:00,64.22,64.22,64.1,64.18,25512.0,62.8423,62.8423,62.7249,62.8032,25512.0
2024-11-21 10:00:00,64.16,64.32,64.16,64.26,40625.0,62.7836,62.9402,62.7836,62.8815,40625.0
2024-11-21 10:05:00,64.28,64.37,64.25,64.37,53643.0,62.901,62.9891,62.8717,62.9891,53643.0
2024-11-21 10:10:00,64.36,64.42,64.33,64.37,38818.0,62.9793,63.038,62.95,62.9891,38818.0
2024-11-21 10:15:00,64.36,64.36,64.26,64.33,54785.0,62.9793,62.9793,62.8815,62.95,54785.0
2024-11-21 10:20:00,64.32,64.44,64.31,64.35,32170.0,62.9402,63.0576,62.9304,62.9695,32170.0
2024-11-21 10:25:00,64.37,64.5,64.35,64.46,26976.0,62.9891,63.1163,62.9695,63.0772,26976.0
2024-11-21 10:30:00,64.45,64.59,64.43,64.59,25517.0,63.0674,63.2044,63.0478,63.2044,25517.0
2024-11-21 10:35:00,64.59,64.6,64.54,64.55,24967.0,63.2044,63.2142,63.1554,63.1652,24967.0
2024-11-21 10:40:00,64.56,64.63,64.54,64.63,60502.0,63.175,63.2435,63.1554,63.2435,60502.0
2024-11-21 10:45:00,64.62,64.77,64.57,64.77,105877.0,63.2337,63.3805,63.1848,63.3805,105877.0
2024-11-21 10:50:00,64.77,64.78,64.68,64.73,58698.0,63.3805,63.3903,63.2924,63.3414,58698.0
2024-11-21 10:55:00,64.73,64.89,64.73,64.77,40077.0,63.3414,63.4979,63.3414,63.3805,40077.0
2024-11-21 11:00:00,64.78,64.84,64.76,64.77,35460.0,63.3903,63.449,63.3707,63.3805,35460.0
2024-11-21 11:05:00,64.78,64.79,64.74,64.78,35609.0,63.3903,63.4001,63.3512,63.3903,35609.0
2024-11-21 11:10:00,64.79,64.83,64.76,64.81,39436.0,63.4001,63.4392,63.3707,63.4197,39436.0
2024-11-21 11:15:00,64.81,64.85,64.8,64.84,61045.0,63.4197,63.4588,63.4099,63.449,61045.0
2024-11-21 11:20:00,64.82,64.82,64.73,64.77,35685.0,63.4294,63.4294,63.3414,63.3805,35685.0
2024-11-21 11:25:00,64.76,64.76,64.67,64.7,37542.0,63.3707,63.3707,63.2827,63.312,37542.0
2024-11-21 11:30:00,64.7,64.79,64.69,64.75,45701.0,63.312,63.4001,63.3022,63.3609,45701.0
2024-11-21 11:35:00,64.75,64.75,64.69,64.74,30802.0,63.3609,63.3609,63.3022,63.3512,30802.0
2024-11-21 11:40:00,64.75,64.76,64.67,64.69,21672.0,63.3609,63.3707,63.2827,63.3022,21672.0
2024-11-21 11:45:00,64.68,64.68,64.58,64.64,59362.0,63.2924,63.2924,63.1946,63.2533,59362.0
2024-11-21 11:50:00,64.63,64.68,64.63,64.67,26771.0,63.2435,63.2924,63.2435,63.2827,26771.0
2024-11-21 11:55:00,64.66,64.67,64.61,64.62,23825.0,63.2729,63.2827,63.2239,63.2337,23825.0
2024-11-21 12:00:00,64.61,64.62,64.56,64.59,14001.0,63.2239,63.2337,63.175,63.2044,14001.0
2024-11-21 12:05:00,64.59,64.6,64.56,64.56,27254.0,63.2044,63.2142,63.175,63.175,27254.0
2024-11-21 12:10:00,64.56,64.63,64.53,64.62,30482.0,63.175,63.2435,63.1457,63.2337,30482.0
2024-11-21 12:15:00,64.62,64.64,64.55,64.56,35722.0,63.2337,63.2533,63.1652,63.175,35722.0
2024-11-21 12:20:00,64.57,64.59,64.55,64.59,35129.0,63.1848,63.2044,63.1652,63.2044,35129.0
2024-11-21 12:25:00,64.59,64.69,64.57,64.69,44779.0,63.2044,63.3022,63.1848,63.3022,44779.0
2024-11-21 12:30:00,64.68,64.71,64.67,64.68,35508.0,63.2924,63.3218,63.2827,63.2924,35508.0
2024-11-21 12:35:00,64.7,64.78,64.68,64.78,163271.0,63.312,63.3903,63.2924,63.3903,163271.0
2024-11-21 12:40:00,64.77,64.81,64.74,64.74,27170.0,63.3805,63.4197,63.3512,63.3512,27170.0
2024-11-21 12:45:00,64.75,64.77,64.73,64.76,22097.0,63.3609,63.3805,63.3414,63.3707,22097.0
2024-11-21 12:50:00,64.76,64.79,64.74,64.78,23650.0,63.3707,63.4001,63.3512,63.3903,23650.0
2024-11-21 12:55:00,64.78,64.79,64.71,64.74,28046.0,63.3903,63.4001,63.3218,63.3512,28046.0
2024-11-21 13:00:00,64.74,64.77,64.72,64.77,12652.0,63.3512,63.3805,63.3316,63.3805,12652.0
2024-11-21 13:05:00,64.77,64.83,64.76,64.82,23138.0,63.3805,63.4392,63.3707,63.4294,23138.0
2024-11-21 13:10:00,64.81,64.85,64.81,64.82,29116.0,63.4197,63.4588,63.4197,63.4294,29116.0
2024-11-21 13:15:00,64.82,64.86,64.82,64.85,21610.0,63.4294,63.4686,63.4294,63.4588,21610.0
2024-11-21 13:20:00,64.84,64.89,64.84,64.89,19997.0,63.449,63.4979,63.449,63.4979,19997.0
2024-11-21 13:25:00,64.88,64.91,64.86,64.89,19633.0,63.4882,63.5175,63.4686,63.4979,19633.0
2024-11-21 13:30:00,64.88,64.89,64.84,64.84,28966.0,63.4882,63.4979,63.449,63.449,28966.0
2024-11-21 13:35:00,64.84,64.85,64.81,64.83,21831.0,63.449,63.4588,63.4197,63.4392,21831.0
2024-11-21 13:40:00,64.84,64.85,64.8,64.8,18715.0,63.449,63.4588,63.4099,63.4099,18715.0
2024-11-21 13:45:00,64.8,64.8,64.74,64.77,17480.0,63.4099,63.4099,63.3512,63.3805,17480.0
2024-11-21 13:50:00,64.77,64.78,64.76,64.78,17320.0,63.3805,63.3903,63.3707,63.3903,17320.0
2024-11-21 13:55:00,64.77,64.79,64.75,64.78,34435.0,63.3805,63.4001,63.3609,63.3903,34435.0
2024-11-21 14:00:00,64.78,64.81,64.75,64.81,27054.0,63.3903,63.4197,63.3609,63.4197,27054.0
2024-11-21 14:05:00,64.81,64.81,64.72,64.73,23831.0,63.4197,63.4197,63.3316,63.3414,23831.0
2024-11-21 14:10:00,64.72,64.76,64.7,64.76,18448.0,63.3316,63.3707,63.312,63.3707,18448.0
2024-11-21 14:15:00,64.76,64.77,64.75,64.77,47856.0,63.3707,63.3805,63.3609,63.3805,47856.0
2024-11-21 14:20:00,64.77,64.8,64.74,64.76,50600.0,63.3805,63.4099,63.3512,63.3707,50600.0
2024-11-21 14:25:00,64.76,64.8,64.73,64.73,43642.0,63.3707,63.4099,63.3414,63.3414,43642.0
2024-11-21 14:30:00,64.74,64.74,64.65,64.66,40226.0,63.3512,63.3512,63.2631,63.2729,40226.0
2024-11-21 14:35:00,64.66,64.73,64.65,64.69,28488.0,63.2729,63.3414,63.2631,63.3022,28488.0
2024-11-21 14:40:00,64.7,64.72,64.67,64.67,35541.0,63.312,63.3316,63.2827,63.2827,35541.0
2024-11-21 14:45:00,64.67,64.72,64.67,64.71,37942.0,63.2827,63.3316,63.2827,63.3218,37942.0
2024-11-21 14:50:00,64.72,64.74,64.68,64.7,51209.0,63.3316,63.3512,63.2924,63.312,51209.0
2024-11-21 14:55:00,64.7,64.7,64.53,64.56,129063.0,63.312,63.312,63.1457,63.175,129063.0
2024-11-21 15:00:00,64.56,64.58,64.53,64.54,52902.0,63.175,63.1946,63.1457,63.1554,52902.0
2024-11-21 15:05:00,64.54,64.56,64.48,64.53,156583.0,63.1554,63.175,63.0967,63.1457,156583.0
2024-11-21 15:10:00,64.53,64.56,64.5,64.53,71451.0,63.1457,63.175,63.1163,63.1457,71451.0
2024-11-21 15:15:00,64.54,64.55,64.49,64.51,42328.0,63.1554,63.1652,63.1065,63.1261,42328.0
2024-11-21 15:20:00,64.51,64.56,64.5,64.53,76023.0,63.1261,63.175,63.1163,63.1457,76023.0
2024-11-21 15:25:00,64.53,64.56,64.53,64.53,73375.0,63.1457,63.175,63.1457,63.1457,73375.0
2024-11-21 15:30:00,64.54,64.56,64.53,64.56,117665.0,63.1554,63.175,63.1457,63.175,117665.0
2024-11-21 15:35:00,64.56,64.58,64.52,64.53,124388.0,63.175,63.1946,63.1359,63.1457,124388.0
2024-11-21 15:40:00,64.53,64.55,64.49,64.53,137513.0,63.1457,63.1652,63.1065,63.1457,137513.0
2024-11-21 15:45:00,64.53,64.63,64.5,64.62,181329.0,63.1457,63.2435,63.1163,63.2337,181329.0
2024-11-21 15:50:00,64.61,64.75,64.6,64.7,241405.0,63.2239,63.3609,63.2142,63.312,241405.0
2024-11-21 15:55:00,64.7,64.91,64.69,64.79,471915.0,63.312,63.5175,63.3022,63.4001,471915.0
2024-11-22 09:30:00,64.56,65.0,64.56,64.73,166427.0,63.175,63.6056,63.175,63.3414,166427.0
2024-11-22 09:35:00,64.73,64.9,64.67,64.83,92391.0,63.3414,63.5077,63.2827,63.4392,92391.0
2024-11-22 09:40:00,64.85,65.07,64.83,64.97,148938.0,63.4588,63.6741,63.4392,63.5762,148938.0
2024-11-22 09:45:00,64.99,65.1,64.87,65.1,121801.0,63.5958,63.7034,63.4784,63.7034,121801.0
2024-11-22 09:50:00,65.1,65.1,64.92,64.96,40224.0,63.7034,63.7034,63.5273,63.5664,40224.0
2024-11-22 09:55:00,64.98,65.0,64.91,64.97,53809.0,63.586,63.6056,63.5175,63.5762,53809.0
2024-11-22 10:00:00,64.95,64.98,64.81,64.83,69951.0,63.5567,63.586,63.4197,63.4392,69951.0
2024-11-22 10:05:00,64.84,64.94,64.84,64.89,30760.0,63.449,63.5469,63.449,63.4979,30760.0
2024-11-22 10:10:00,64.87,64.97,64.82,64.95,63319.0,63.4784,63.5762,63.4294,63.5567,63319.0
2024-11-22 10:15:00,64.94,65.02,64.91,64.92,91659.0,63.5469,63.6251,63.5175,63.5273,91659.0
2024-11-22 10:20:00,64.93,64.93,64.8,64.84,28194.0,63.5371,63.5371,63.4099,63.449,28194.0
2024-11-22 10:25:00,64.84,64.86,64.68,64.72,25574.0,63.449,63.4686,63.2924,63.3316,25574.0
2024-11-22 10:30:00,64.7,64.81,64.7,64.71,50755.0,63.312,63.4197,63.312,63.3218,50755.0
2024-11-22 10:35:00,64.71,64.72,64.55,64.59,79338.0,63.3218,63.3316,63.1652,63.2044,79338.0
2024-11-22 10:40:00,64.6,64.64,64.54,64.61,33259.0,63.2142,63.2533,63.1554,63.2239,33259.0
2024-11-22 10:45:00,64.61,64.66,64.4,64.4,36764.0,63.2239,63.2729,63.0184,63.0184,36764.0
2024-11-22 10:50:00,64.4,64.67,64.4,64.67,28285.0,63.0184,63.2827,63.0184,63.2827,28285.0
2024-11-22 10:55:00,64.67,64.72,64.65,64.71,21411.0,63.2827,63.3316,63.2631,63.3218,21411.0
2024-11-22 11:00:00,64.71,64.71,64.62,64.63,19601.0,63.3218,63.3218,63.2337,63.2435,19601.0
2024-11-22 11:05:00,64.63,64.66,64.57,64.6,29598.0,63.2435,63.2729,63.1848,63.2142,29598.0
2024-11-22 11:10:00,64.6,64.61,64.54,64.57,25716.0,63.2142,63.2239,63.1554,63.1848,25716.0
2024-11-22 11:15:00,64.57,64.58,64.44,64.46,33415.0,63.1848,63.1946,63.0576,63.0772,33415.0
2024-11-22 11:20:00,64.47,64.52,64.44,64.5,17452.0,63.0869,63.1359,63.0576,63.1163,17452.0
2024-11-22 11:25:00,64.51,64.53,64.48,64.51,21529.0,63.1261,63.1457,63.0967,63.1261,21529.0
2024-11-22 11:30:00,64.51,64.54,64.43,64.48,29806.0,63.1261,63.1554,63.0478,63.0967,29806.0
2024-11-22 11:35:00,64.48,64.48,64.43,64.46,16869.0,63.0967,63.0967,63.0478,63.0772,16869.0
2024-11-22 11:40:00,64.45,64.52,64.43,64.46,32783.0,63.0674,63.1359,63.0478,63.0772,32783.0
2024-11-22 11:45:00,64.47,64.49,64.43,64.44,17245.0,63.0869,63.1065,63.0478,63.0576,17245.0
2024-11-22 11:50:00,64.44,64.45,64.39,64.44,40564.0,63.0576,63.0674,63.0087,63.0576,40564.0
2024-11-22 11:55:00,64.45,64.45,64.39,64.42,25874.0,63.0674,63.0674,63.0087,63.038,25874.0
2024-11-22 12:00:00,64.42,64.42,64.35,64.36,41503.0,63.038,63.038,62.9695,62.9793,41503.0
2024-11-22 12:05:00,64.37,64.44,64.36,64.39,46181.0,62.9891,63.0576,62.9793,63.0087,46181.0
2024-11-22 12:10:00,64.39,64.44,64.37,64.41,79015.0,63.0087,63.0576,62.9891,63.0282,79015.0
2024-11-22 12:15:00,64.41,64.42,64.34,64.34,24587.0,63.0282,63.038,62.9597,62.9597,24587.0
2024-11-22 12:20:00,64.35,64.37,64.3,64.3,20417.0,62.9695,62.9891,62.9206,62.9206,20417.0
2024-11-22 12:25:00,64.31,64.36,64.3,64.32,22754.0,62.9304,62.9793,62.9206,62.9402,22754.0
2024-11-22 12:30:00,64.35,64.35,64.27,64.32,24163.0,62.9695,62.9695,62.8912,62.9402,24163.0
2024-11-22 12:35:00,64.32,64.34,64.29,64.3,19333.0,62.9402,62.9597,62.9108,62.9206,19333.0
2024-11-22 12:40:00,64.3,64.32,64.25,64.27,20941.0,62.9206,62.9402,62.8717,62.8912,20941.0
2024-11-22 12:45:00,64.28,64.36,64.28,64.36,22007.0,62.901,62.9793,62.901,62.9793,22007.0
2024-11-22 12:50:00,64.36,64.44,64.34,64.42,40700.0,62.9793,63.0576,62.9597,63.038,40700.0
2024-11-22 12:55:00,64.41,64.44,64.38,64.39,33504.0,63.0282,63.0576,62.9989,63.0087,33504.0
2024-11-22 13:00:00,64.4,64.43,64.36,64.41,44734.0,63.0184,63.0478,62.9793,63.0282,44734.0
2024-11-22 13:05:00,64.4,64.42,64.37,64.39,23661.0,63.0184,63.038,62.9891,63.0087,23661.0
2024-11-22 13:10:00,64.4,64.41,64.35,64.39,65247.0,63.0184,63.0282,62.9695,63.0087,65247.0
2024-11-22 13:15:00,64.38,64.4,64.37,64.39,24729.0,62.9989,63.0184,62.9891,63.0087,24729.0
2024-11-22 13:20:00,64.38,64.38,64.32,64.37,24280.0,62.9989,62.9989,62.9402,62.9891,24280.0
2024-11-22 13:25:00,64.37,64.37,64.27,64.28,31888.0,62.9891,62.9891,62.8912,62.901,31888.0
2024-11-22 13:30:00,64.28,64.31,64.25,64.28,38252.0,62.901,62.9304,62.8717,62.901,38252.0
2024-11-22 13:35:00,64.28,64.31,64.22,64.26,28376.0,62.901,62.9304,62.8423,62.8815,28376.0
2024-11-22 13:40:00,64.26,64.33,64.25,64.31,17931.0,62.8815,62.95,62.8717,62.9304,17931.0
2024-11-22 13:45:00,64.3,64.34,64.27,64.28,21475.0,62.9206,62.9597,62.8912,62.901,21475.0
2024-11-22 13:50:00,64.28,64.32,64.23,64.31,21779.0,62.901,62.9402,62.8521,62.9304,21779.0
2024-11-22 13:55:00,64.3,64.34,64.26,64.29,60174.0,62.9206,62.9597,62.8815,62.9108,60174.0
2024-11-22 14:00:00,64.29,64.3,64.23,64.27,82568.0,62.9108,62.9206,62.8521,62.8912,82568.0
2024-11-22 14:05:00,64.28,64.28,64.15,64.15,44761.0,62.901,62.901,62.7738,62.7738,44761.0
2024-11-22 14:10:00,64.15,64.16,64.03,64.12,78069.0,62.7738,62.7836,62.6564,62.7445,78069.0
2024-11-22 14:15:00,64.11,64.27,64.11,64.2,172266.0,62.7347,62.8912,62.7347,62.8227,172266.0
2024-11-22 14:20:00,64.2,64.29,64.19,64.24,99895.0,62.8227,62.9108,62.813,62.8619,99895.0
2024-11-22 14:25:00,64.23,64.25,64.19,64.24,39966.0,62.8521,62.8717,62.813,62.8619,39966.0
2024-11-22 14:30:00,64.25,64.29,64.22,64.24,36804.0,62.8717,62.9108,62.8423,62.8619,36804.0
2024-11-22 14:35:00,64.25,64.27,64.22,64.24,25093.0,62.8717,62.8912,62.8423,62.8619,25093.0
2024-11-22 14:40:00,64.24,64.24,64.17,64.19,31592.0,62.8619,62.8619,62.7934,62.813,31592.0
2024-11-22 14:45:00,64.2,64.21,64.18,64.2,44082.0,62.8227,62.8325,62.8032,62.8227,44082.0
2024-11-22 14:50:00,64.2,64.25,64.18,64.24,40470.0,62.8227,62.8717,62.8032,62.8619,40470.0
2024-11-22 14:55:00,64.25,64.3,64.22,64.23,35461.0,62.8717,62.9206,62.8423,62.8521,35461.0
2024-11-22 15:00:00,64.23,64.26,64.16,64.2,52220.0,62.8521,62.8815,62.7836,62.8227,52220.0
2024-11-22 15:05:00,64.2,64.22,64.17,64.22,52192.0,62.8227,62.8423,62.7934,62.8423,52192.0
2024-11-22 15:10:00,64.22,64.22,64.15,64.16,50828.0,62.8423,62.8423,62.7738,62.7836,50828.0
2024-11-22 15:15:00,64.16,64.19,64.15,64.18,47056.0,62.7836,62.813,62.7738,62.8032,47056.0
2024-11-22 15:20:00,64.19,64.22,64.15,64.16,66264.0,62.813,62.8423,62.7738,62.7836,66264.0
2024-11-22 15:25:00,64.17,64.21,64.15,64.2,56007.0,62.7934,62.8325,62.7738,62.8227,56007.0
2024-11-22 15:30:00,64.2,64.31,64.2,64.31,72970.0,62.8227,62.9304,62.8227,62.9304,72970.0
2024-11-22 15:35:00,64.3,64.31,64.2,64.24,84399.0,62.9206,62.9304,62.8227,62.8619,84399.0
2024-11-22 15:40:00,64.25,64.25,64.16,64.22,104346.0,62.8717,62.8717,62.7836,62.8423,104346.0
2024-11-22 15:45:00,64.23,64.29,64.21,64.29,119168.0,62.8521,62.9108,62.8325,62.9108,119168.0
2024-11-22 15:50:00,64.28,64.34,64.24,64.31,215778.0,62.901,62.9597,62.8619,62.9304,215778.0
2024-11-22 15:55:00,64.39,64.47,64.32,64.4,628015.0,63.0087,63.0869,62.9402,63.0184,628015.0
2024-11-25 09:30:00,64.54,64.88,64.42,64.59,255776.0,63.1554,63.4882,63.038,63.2044,255776.0
2024-11-25 09:35:00,64.6,64.73,64.43,64.71,128946.0,63.2142,63.3414,63.0478,63.3218,128946.0
2024-11-25 09:40:00,64.71,64.98,64.7,64.96,116061.0,63.3218,63.586,63.312,63.5664,116061.0
2024-11-25 09:45:00,64.97,65.1,64.94,65.0,158615.0,63.5762,63.7034,63.5469,63.6056,158615.0
2024-11-25 09:50:00,65.0,65.03,64.84,64.94,126283.0,63.6056,63.6349,63.449,63.5469,126283.0
2024-11-25 09:55:00,64.92,64.92,64.66,64.72,40305.0,63.5273,63.5273,63.2729,63.3316,40305.0
2024-11-25 10:00:00,64.73,64.78,64.65,64.68,63397.0,63.3414,63.3903,63.2631,63.2924,63397.0
2024-11-25 10:05:00,64.69,64.85,64.68,64.79,131941.0,63.3022,63.4588,63.2924,63.4001,131941.0
2024-11-25 10:10:00,64.79,64.9,64.73,64.77,146469.0,63.4001,63.5077,63.3414,63.3805,146469.0
2024-11-25 10:15:00,64.76,64.84,64.74,64.76,110240.0,63.3707,63.449,63.3512,63.3707,110240.0
2024-11-25 10:20:00,64.76,64.91,64.74,64.86,151997.0,63.3707,63.5175,63.3512,63.4686,151997.0
2024-11-25 10:25:00,64.86,64.87,64.75,64.85,48512.0,63.4686,63.4784,63.3609,63.4588,48512.0
2024-11-25 10:30:00,64.84,64.88,64.77,64.83,70902.0,63.449,63.4882,63.3805,63.4392,70902.0
2024-11-25 10:35:00,64.83,64.87,64.77,64.78,50563.0,63.4392,63.4784,63.3805,63.3903,50563.0
2024-11-25 10:40:00,64.78,64.81,64.69,64.73,30028.0,63.3903,63.4197,63.3022,63.3414,30028.0
2024-11-25 10:45:00,64.75,64.77,64.68,64.74,24536.0,63.3609,63.3805,63.2924,63.3512,24536.0
2024-11-25 10:50:00,64.72,64.88,64.72,64.82,26919.0,63.3316,63.4882,63.3316,63.4294,26919.0
2024-11-25 10:55:00,64.81,64.85,64.8,64.82,31463.0,63.4197,63.4588,63.4099,63.4294,31463.0
2024-11-25 11:00:00,64.82,64.88,64.79,64.88,48454.0,63.4294,63.4882,63.4001,63.4882,48454.0
2024-11-25 11:05:00,64.88,64.88,64.81,64.83,43162.0,63.4882,63.4882,63.4197,63.4392,43162.0
2024-11-25 11:10:00,64.82,65.0,64.81,64.98,115750.0,63.4294,63.6056,63.4197,63.586,115750.0
2024-11-25 11:15:00,64.98,65.01,64.9,64.9,34895.0,63.586,63.6154,63.5077,63.5077,34895.0
2024-11-25 11:20:00,64.89,64.9,64.78,64.82,26109.0,63.4979,63.5077,63.3903,63.4294,26109.0
2024-11-25 11:25:00,64.82,64.83,64.73,64.73,20031.0,63.4294,63.4392,63.3414,63.3414,20031.0
2024-11-25 11:30:00,64.72,64.72,64.58,64.61,35760.0,63.3316,63.3316,63.1946,63.2239,35760.0
2024-11-25 11:35:00,64.61,64.67,64.51,64.54,60511.0,63.2239,63.2827,63.1261,63.1554,60511.0
2024-11-25 11:40:00,64.52,64.54,64.46,64.53,41559.0,63.1359,63.1554,63.0772,63.1457,41559.0
2024-11-25 11:45:00,64.54,64.58,64.52,64.54,13953.0,63.1554,63.1946,63.1359,63.1554,13953.0
2024-11-25 11:50:00,64.53,64.64,64.53,64.63,25223.0,63.1457,63.2533,63.1457,63.2435,25223.0
2024-11-25 11:55:00,64.64,64.66,64.58,64.61,22215.0,63.2533,63.2729,63.1946,63.2239,22215.0
2024-11-25 12:00:00,64.63,64.79,64.63,64.78,13564.0,63.2435,63.4001,63.2435,63.3903,13564.0
2024-11-25 12:05:00,64.8,64.82,64.73,64.77,26730.0,63.4099,63.4294,63.3414,63.3805,26730.0
2024-11-25 12:10:00,64.78,64.79,64.72,64.78,34426.0,63.3903,63.4001,63.3316,63.3903,34426.0
2024-11-25 12:15:00,64.78,64.79,64.68,64.68,24448.0,63.3903,63.4001,63.2924,63.2924,24448.0
2024-11-25 12:20:00,64.7,64.74,64.68,64.72,32520.0,63.312,63.3512,63.2924,63.3316,32520.0
2024-11-25 12:25:00,64.72,64.72,64.61,64.63,45574.0,63.3316,63.3316,63.2239,63.2435,45574.0
2024-11-25 12:30:00,64.64,64.66,64.57,64.62,39637.0,63.2533,63.2729,63.1848,63.2337,39637.0
2024-11-25 12:35:00,64.62,64.68,64.61,64.65,25464.0,63.2337,63.2924,63.2239,63.2631,25464.0
2024-11-25 12:40:00,64.65,64.66,64.58,64.6,31244.0,63.2631,63.2729,63.1946,63.2142,31244.0
2024-11-25 12:45:00,64.61,64.61,64.55,64.58,28082.0,63.2239,63.2239,63.1652,63.1946,28082.0
2024-11-25 12:50:00,64.59,64.6,64.55,64.55,58344.0,63.2044,63.2142,63.1652,63.1652,58344.0
2024-11-25 12:55:00,64.56,64.57,64.46,64.46,45660.0,63.175,63.1848,63.0772,63.0772,45660.0
2024-11-25 13:00:00,64.46,64.52,64.46,64.5,66713.0,63.0772,63.1359,63.0772,63.1163,66713.0
2024-11-25 13:05:00,64.5,64.64,64.49,64.61,71215.0,63.1163,63.2533,63.1065,63.2239,71215.0
2024-11-25 13:10:00,64.6,64.78,64.6,64.76,34411.0,63.2142,63.3903,63.2142,63.3707,34411.0
2024-11-25 13:15:00,64.75,64.79,64.73,64.76,49569.0,63.3609,63.4001,63.3414,63.3707,49569.0
2024-11-25 13:20:00,64.74,64.84,64.73,64.83,84479.0,63.3512,63.449,63.3414,63.4392,84479.0
2024-11-25 13:25:00,64.83,64.95,64.83,64.88,80699.0,63.4392,63.5567,63.4392,63.4882,80699.0
2024-11-25 13:30:00,64.87,64.87,64.79,64.85,121104.0,63.4784,63.4784,63.4001,63.4588,121104.0
2024-11-25 13:35:00,64.85,64.85,64.81,64.84,35662.0,63.4588,63.4588,63.4197,63.449,35662.0
2024-11-25 13:40:00,64.85,64.92,64.81,64.81,43577.0,63.4588,63.5273,63.4197,63.4197,43577.0
2024-11-25 13:45:00,64.81,64.82,64.75,64.8,73669.0,63.4197,63.4294,63.3609,63.4099,73669.0
2024-11-25 13:50:00,64.8,64.96,64.8,64.9,82251.0,63.4099,63.5664,63.4099,63.5077,82251.0
2024-11-25 13:55:00,64.91,64.98,64.9,64.92,41090.0,63.5175,63.586,63.5077,63.5273,41090.0
2024-11-25 14:00:00,64.92,64.92,64.8,64.86,23790.0,63.5273,63.5273,63.4099,63.4686,23790.0
2024-11-25 14:05:00,64.85,64.86,64.81,64.83,19787.0,63.4588,63.4686,63.4197,63.4392,19787.0
2024-11-25 14:10:00,64.82,64.86,64.81,64.82,38844.0,63.4294,63.4686,63.4197,63.4294,38844.0
2024-11-25 14:15:00,64.83,64.85,64.8,64.84,24560.0,63.4392,63.4588,63.4099,63.449,24560.0
2024-11-25 14:20:00,64.85,64.92,64.85,64.87,35158.0,63.4588,63.5273,63.4588,63.4784,35158.0
2024-11-25 14:25:00,64.87,64.87,64.8,64.81,21636.0,63.4784,63.4784,63.4099,63.4197,21636.0
2024-11-25 14:30:00,64.81,64.82,64.78,64.81,55571.0,63.4197,63.4294,63.3903,63.4197,55571.0
2024-11-25 14:35:00,64.81,64.82,64.78,64.81,20743.0,63.4197,63.4294,63.3903,63.4197,20743.0
2024-11-25 14:40:00,64.81,64.89,64.8,64.87,34714.0,63.4197,63.4979,63.4099,63.4784,34714.0
2024-11-25 14:45:00,64.87,64.9,64.83,64.87,69564.0,63.4784,63.5077,63.4392,63.4784,69564.0
2024-11-25 14:50:00,64.87,64.88,64.82,64.83,27832.0,63.4784,63.4882,63.4294,63.4392,27832.0
2024-11-25 14:55:00,64.83,64.83,64.79,64.83,27413.0,63.4392,63.4392,63.4001,63.4392,27413.0
2024-11-25 15:00:00,64.83,64.85,64.8,64.83,24992.0,63.4392,63.4588,63.4099,63.4392,24992.0
2024-11-25 15:05:00,64.84,64.86,64.82,64.85,78741.0,63.449,63.4686,63.4294,63.4588,78741.0
2024-11-25 15:10:00,64.85,64.87,64.78,64.78,60839.0,63.4588,63.4784,63.3903,63.3903,60839.0
2024-11-25 15:15:00,64.78,64.8,64.72,64.78,27342.0,63.3903,63.4099,63.3316,63.3903,27342.0
2024-11-25 15:20:00,64.79,64.85,64.78,64.84,40144.0,63.4001,63.4588,63.3903,63.449,40144.0
2024-11-25 15:25:00,64.85,64.94,64.84,64.88,40848.0,63.4588,63.5469,63.449,63.4882,40848.0
2024-11-25 15:30:00,64.88,65.02,64.88,64.98,113053.0,63.4882,63.6251,63.4882,63.586,113053.0
2024-11-25 15:35:00,64.98,65.01,64.92,64.92,45393.0,63.586,63.6154,63.5273,63.5273,45393.0
2024-11-25 15:40:00,64.93,65.0,64.87,64.87,41270.0,63.5371,63.6056,63.4784,63.4784,41270.0
2024-11-25 15:45:00,64.87,64.89,64.84,64.87,30754.0,63.4784,63.4979,63.449,63.4784,30754.0
2024-11-25 15:50:00,64.86,64.98,64.82,64.86,272649.0,63.4686,63.586,63.4294,63.4686,272649.0
2024-11-25 15:55:00,64.86,64.95,64.85,64.95,272987.0,63.4686,63.5567,63.4588,63.5567,272987.0
2024-11-26 09:30:00,64.97,65.28,64.87,64.98,260066.0,63.5762,63.8796,63.4784,63.586,260066.0
2024-11-26 09:35:00,65.07,65.11,64.85,64.86,39907.0,63.6741,63.7132,63.4588,63.4686,39907.0
2024-11-26 09:40:00,64.89,64.89,64.7,64.7,45079.0,63.4979,63.4979,63.312,63.312,45079.0
2024-11-26 09:45:00,64.71,64.72,64.54,64.68,58330.0,63.3218,63.3316,63.1554,63.2924,58330.0
2024-11-26 09:50:00,64.7,64.7,64.61,64.65,61092.0,63.312,63.312,63.2239,63.2631,61092.0
2024-11-26 09:55:00,64.64,64.69,64.56,64.62,56160.0,63.2533,63.3022,63.175,63.2337,56160.0
2024-11-26 10:00:00,64.61,64.7,64.57,64.61,67227.0,63.2239,63.312,63.1848,63.2239,67227.0
2024-11-26 10:05:00,64.61,64.62,64.48,64.61,75826.0,63.2239,63.2337,63.0967,63.2239,75826.0
2024-11-26 10:10:00,64.61,64.62,64.46,64.46,81519.0,63.2239,63.2337,63.0772,63.0772,81519.0
2024-11-26 10:15:00,64.46,64.72,64.46,64.72,65509.0,63.0772,63.3316,63.0772,63.3316,65509.0
2024-11-26 10:20:00,64.72,64.75,64.65,64.69,72320.0,63.3316,63.3609,63.2631,63.3022,72320.0
2024-11-26 10:25:00,64.68,64.69,64.61,64.64,46937.0,63.2924,63.3022,63.2239,63.2533,46937.0
2024-11-26 10:30:00,64.64,64.7,64.62,64.63,39517.0,63.2533,63.312,63.2337,63.2435,39517.0
2024-11-26 10:35:00,64.65,64.7,64.63,64.64,82994.0,63.2631,63.312,63.2435,63.2533,82994.0
2024-11-26 10:40:00,64.64,64.74,64.63,64.64,57562.0,63.2533,63.3512,63.2435,63.2533,57562.0
2024-11-26 10:45:00,64.64,64.64,64.56,64.56,32898.0,63.2533,63.2533,63.175,63.175,32898.0
2024-11-26 10:50:00,64.57,64.58,64.52,64.55,31295.0,63.1848,63.1946,63.1359,63.1652,31295.0
2024-11-26 10:55:00,64.55,64.62,64.53,64.62,28425.0,63.1652,63.2337,63.1457,63.2337,28425.0
2024-11-26 11:00:00,64.62,64.62,64.55,64.56,43171.0,63.2337,63.2337,63.1652,63.175,43171.0
2024-11-26 11:05:00,64.56,64.66,64.53,64.66,93801.0,63.175,63.2729,63.1457,63.2729,93801.0
2024-11-26 11:10:00,64.66,64.76,64.65,64.7,65349.0,63.2729,63.3707,63.2631,63.312,65349.0
2024-11-26 11:15:00,64.7,64.71,64.6,64.63,45691.0,63.312,63.3218,63.2142,63.2435,45691.0
2024-11-26 11:20:00,64.63,64.65,64.59,64.62,27755.0,63.2435,63.2631,63.2044,63.2337,27755.0
2024-11-26 11:25:00,64.62,64.62,64.53,64.58,18727.0,63.2337,63.2337,63.1457,63.1946,18727.0
2024-11-26 11:30:00,64.58,64.61,64.57,64.61,23063.0,63.1946,63.2239,63.1848,63.2239,23063.0
2024-11-26 11:35:00,64.61,64.68,64.6,64.66,20641.0,63.2239,63.2924,63.2142,63.2729,20641.0
2024-11-26 11:40:00,64.66,64.74,64.65,64.72,91233.0,63.2729,63.3512,63.2631,63.3316,91233.0
2024-11-26 11:45:00,64.72,64.8,64.7,64.73,42738.0,63.3316,63.4099,63.312,63.3414,42738.0
2024-11-26 11:50:00,64.73,64.74,64.65,64.71,43574.0,63.3414,63.3512,63.2631,63.3218,43574.0
2024-11-26 11:55:00,64.71,64.71,64.61,64.62,41390.0,63.3218,63.3218,63.2239,63.2337,41390.0
2024-11-26 12:00:00,64.62,64.65,64.6,64.62,27691.0,63.2337,63.2631,63.2142,63.2337,27691.0
2024-11-26 12:05:00,64.62,64.63,64.56,64.63,30140.0,63.2337,63.2435,63.175,63.2435,30140.0
2024-11-26 12:10:00,64.63,64.69,64.6,64.67,43596.0,63.2435,63.3022,63.2142,63.2827,43596.0
2024-11-26 12:15:00,64.67,64.69,64.63,64.64,38543.0,63.2827,63.3022,63.2435,63.2533,38543.0
2024-11-26 12:20:00,64.64,64.64,64.51,64.52,30941.0,63.2533,63.2533,63.1261,63.1359,30941.0
2024-11-26 12:25:00,64.52,64.56,64.48,64.56,28450.0,63.1359,63.175,63.0967,63.175,28450.0
2024-11-26 12:30:00,64.56,64.58,64.55,64.58,24997.0,63.175,63.1946,63.1652,63.1946,24997.0
2024-11-26 12:35:00,64.58,64.59,64.56,64.59,21207.0,63.1946,63.2044,63.175,63.2044,21207.0
2024-11-26 12:40:00,64.58,64.58,64.55,64.56,29432.0,63.1946,63.1946,63.1652,63.175,29432.0
2024-11-26 12:45:00,64.56,64.62,64.55,64.61,32888.0,63.175,63.2337,63.1652,63.2239,32888.0
2024-11-26 12:50:00,64.61,64.63,64.6,64.62,28467.0,63.2239,63.2435,63.2142,63.2337,28467.0
2024-11-26 12:55:00,64.62,64.62,64.6,64.62,27064.0,63.2337,63.2337,63.2142,63.2337,27064.0
2024-11-26 13:00:00,64.62,64.65,64.61,64.63,27791.0,63.2337,63.2631,63.2239,63.2435,27791.0
2024-11-26 13:05:00,64.64,64.67,64.59,64.66,101582.0,63.2533,63.2827,63.2044,63.2729,101582.0
2024-11-26 13:10:00,64.67,64.73,64.64,64.67,47432.0,63.2827,63.3414,63.2533,63.2827,47432.0
2024-11-26 13:15:00,64.67,64.68,64.63,64.67,37495.0,63.2827,63.2924,63.2435,63.2827,37495.0
2024-11-26 13:20:00,64.67,64.74,64.67,64.7,139098.0,63.2827,63.3512,63.2827,63.312,139098.0
2024-11-26 13:25:00,64.7,64.77,64.7,64.73,31072.0,63.312,63.3805,63.312,63.3414,31072.0
2024-11-26 13:30:00,64.73,64.76,64.68,64.76,110762.0,63.3414,63.3707,63.2924,63.3707,110762.0
2024-11-26 13:35:00,64.76,64.85,64.74,64.84,40047.0,63.3707,63.4588,63.3512,63.449,40047.0
2024-11-26 13:40:00,64.85,64.88,64.83,64.84,58994.0,63.4588,63.4882,63.4392,63.449,58994.0
2024-11-26 13:45:00,64.84,64.84,64.74,64.74,66537.0,63.449,63.449,63.3512,63.3512,66537.0
2024-11-26 13:50:00,64.73,64.75,64.67,64.7,50542.0,63.3414,63.3609,63.2827,63.312,50542.0
2024-11-26 13:55:00,64.7,64.75,64.67,64.74,46187.0,63.312,63.3609,63.2827,63.3512,46187.0
2024-11-26 14:00:00,64.75,64.84,64.74,64.83,77269.0,63.3609,63.449,63.3512,63.4392,77269.0
2024-11-26 14:05:00,64.83,64.9,64.81,64.88,37743.0,63.4392,63.5077,63.4197,63.4882,37743.0
2024-11-26 14:10:00,64.88,64.89,64.77,64.78,65289.0,63.4882,63.4979,63.3805,63.3903,65289.0
2024-11-26 14:15:00,64.78,64.82,64.77,64.81,81724.0,63.3903,63.4294,63.3805,63.4197,81724.0
2024-11-26 14:20:00,64.8,64.93,64.79,64.91,39294.0,63.4099,63.5371,63.4001,63.5175,39294.0
2024-11-26 14:25:00,64.9,64.95,64.85,64.89,99739.0,63.5077,63.5567,63.4588,63.4979,99739.0
2024-11-26 14:30:00,64.89,64.9,64.84,64.86,59926.0,63.4979,63.5077,63.449,63.4686,59926.0
2024-11-26 14:35:00,64.86,64.87,64.79,64.8,132709.0,63.4686,63.4784,63.4001,63.4099,132709.0
2024-11-26 14:40:00,64.8,64.84,64.79,64.81,42312.0,63.4099,63.449,63.4001,63.4197,42312.0
2024-11-26 14:45:00,64.82,64.83,64.78,64.78,263913.0,63.4294,63.4392,63.3903,63.3903,263913.0
2024-11-26 14:50:00,64.8,64.82,64.78,64.81,32991.0,63.4099,63.4294,63.3903,63.4197,32991.0
2024-11-26 14:55:00,64.81,64.82,64.75,64.77,38739.0,63.4197,63.4294,63.3609,63.3805,38739.0
2024-11-26 15:00:00,64.78,64.81,64.77,64.81,24333.0,63.3903,63.4197,63.3805,63.4197,24333.0
2024-11-26 15:05:00,64.8,64.82,64.78,64.78,44054.0,63.4099,63.4294,63.3903,63.3903,44054.0
2024-11-26 15:10:00,64.78,64.79,64.73,64.75,40624.0,63.3903,63.4001,63.3414,63.3609,40624.0
2024-11-26 15:15:00,64.75,64.75,64.68,64.72,47843.0,63.3609,63.3609,63.2924,63.3316,47843.0
2024-11-26 15:20:00,64.72,64.72,64.68,64.7,35039.0,63.3316,63.3316,63.2924,63.312,35039.0
2024-11-26 15:25:00,64.7,64.71,64.63,64.67,49647.0,63.312,63.3218,63.2435,63.2827,49647.0
2024-11-26 15:30:00,64.67,64.78,64.67,64.77,111063.0,63.2827,63.3903,63.2827,63.3805,111063.0
2024-11-26 15:35:00,64.77,64.84,64.75,64.77,115734.0,63.3805,63.449,63.3609,63.3805,115734.0
2024-11-26 15:40:00,64.76,64.77,64.7,64.71,38272.0,63.3707,63.3805,63.312,63.3218,38272.0
2024-11-26 15:45:00,64.71,64.74,64.69,64.72,42761.0,63.3218,63.3512,63.3022,63.3316,42761.0
2024-11-26 15:50:00,64.72,64.79,64.71,64.77,164975.0,63.3316,63.4001,63.3218,63.3805,164975.0
2024-11-26 15:55:00,64.76,64.9,64.74,64.88,558935.0,63.3707,63.5077,63.3512,63.4882,558935.0
2024-11-27 09:30:00,65.14,65.31,65.01,65.27,97649.0,63.7426,63.9089,63.6154,63.8698,97649.0
2024-11-27 09:35:00,65.26,65.38,65.18,65.35,22251.0,63.86,63.9774,63.7817,63.9481,22251.0
2024-11-27 09:40:00,65.33,65.38,65.2,65.24,18502.0,63.9285,63.9774,63.8013,63.8404,18502.0
2024-11-27 09:45:00,65.23,65.31,65.22,65.24,37737.0,63.8306,63.9089,63.8209,63.8404,37737.0
2024-11-27 09:50:00,65.24,65.25,65.16,65.22,37190.0,63.8404,63.8502,63.7621,63.8209,37190.0
2024-11-27 09:55:00,65.24,65.26,65.09,65.12,34732.0,63.8404,63.86,63.6936,63.723,34732.0
2024-11-27 10:00:00,65.1,65.17,65.02,65.05,60573.0,63.7034,63.7719,63.6251,63.6545,60573.0
2024-11-27 10:05:00,65.03,65.08,64.99,65.05,32200.0,63.6349,63.6839,63.5958,63.6545,32200.0
2024-11-27 10:10:00,65.03,65.14,65.01,65.12,68654.0,63.6349,63.7426,63.6154,63.723,68654.0
2024-11-27 10:15:00,65.12,65.21,65.12,65.16,35002.0,63.723,63.8111,63.723,63.7621,35002.0
2024-11-27 10:20:00,65.15,65.27,65.07,65.22,82438.0,63.7524,63.8698,63.6741,63.8209,82438.0
2024-11-27 10:25:00,65.23,65.29,65.19,65.24,45387.0,63.8306,63.8894,63.7915,63.8404,45387.0
2024-11-27 10:30:00,65.23,65.32,65.22,65.28,60280.0,63.8306,63.9187,63.8209,63.8796,60280.0
2024-11-27 10:35:00,65.29,65.29,65.2,65.21,73970.0,63.8894,63.8894,63.8013,63.8111,73970.0
2024-11-27 10:40:00,65.2,65.35,65.2,65.24,33206.0,63.8013,63.9481,63.8013,63.8404,33206.0
2024-11-27 10:45:00,65.24,65.27,65.19,65.19,23514.0,63.8404,63.8698,63.7915,63.7915,23514.0
2024-11-27 10:50:00,65.19,65.2,65.15,65.16,21132.0,63.7915,63.8013,63.7524,63.7621,21132.0
2024-11-27 10:55:00,65.16,65.25,65.15,65.24,59166.0,63.7621,63.8502,63.7524,63.8404,59166.0
2024-11-27 11:00:00,65.24,65.27,65.13,65.13,20702.0,63.8404,63.8698,63.7328,63.7328,20702.0
2024-11-27 11:05:00,65.12,65.18,65.12,65.14,12655.0,63.723,63.7817,63.723,63.7426,12655.0
2024-11-27 11:10:00,65.14,65.19,65.12,65.16,20197.0,63.7426,63.7915,63.723,63.7621,20197.0
2024-11-27 11:15:00,65.16,65.38,65.15,65.24,73286.0,63.7621,63.9774,63.7524,63.8404,73286.0
2024-11-27 11:20:00,65.23,65.36,65.22,65.34,21046.0,63.8306,63.9579,63.8209,63.9383,21046.0
2024-11-27 11:25:00,65.34,65.36,65.25,65.26,53508.0,63.9383,63.9579,63.8502,63.86,53508.0
2024-11-27 11:30:00,65.27,65.27,65.2,65.26,19703.0,63.8698,63.8698,63.8013,63.86,19703.0
2024-11-27 11:35:00,65.25,65.28,65.24,65.28,14481.0,63.8502,63.8796,63.8404,63.8796,14481.0
2024-11-27 11:40:00,65.26,65.28,65.24,65.26,18117.0,63.86,63.8796,63.8404,63.86,18117.0
2024-11-27 11:45:00,65.26,65.27,65.21,65.23,14605.0,63.86,63.8698,63.8111,63.8306,14605.0
2024-11-27 11:50:00,65.23,65.27,65.22,65.25,20093.0,63.8306,63.8698,63.8209,63.8502,20093.0
2024-11-27 11:55:00,65.24,65.27,65.22,65.26,13209.0,63.8404,63.8698,63.8209,63.86,13209.0
2024-11-27 12:00:00,65.26,65.32,65.21,65.22,57399.0,63.86,63.9187,63.8111,63.8209,57399.0
2024-11-27 12:05:00,65.22,65.23,65.19,65.23,17548.0,63.8209,63.8306,63.7915,63.8306,17548.0
2024-11-27 12:10:00,65.23,65.25,65.19,65.2,19971.0,63.8306,63.8502,63.7915,63.8013,19971.0
2024-11-27 12:15:00,65.2,65.21,65.18,65.2,18668.0,63.8013,63.8111,63.7817,63.8013,18668.0
2024-11-27 12:20:00,65.21,65.21,65.15,65.15,24691.0,63.8111,63.8111,63.7524,63.7524,24691.0
2024-11-27 12:25:00,65.15,65.17,65.12,65.13,16703.0,63.7524,63.7719,63.723,63.7328,16703.0
2024-11-27 12:30:00,65.12,65.13,65.08,65.13,12778.0,63.723,63.7328,63.6839,63.7328,12778.0
2024-11-27 12:35:00,65.13,65.14,65.1,65.13,14516.0,63.7328,63.7426,63.7034,63.7328,14516.0
2024-11-27 12:40:00,65.14,65.14,65.09,65.09,12406.0,63.7426,63.7426,63.6936,63.6936,12406.0
2024-11-27 12:45:00,65.1,65.1,65.01,65.04,20182.0,63.7034,63.7034,63.6154,63.6447,20182.0
2024-11-27 12:50:00,65.05,65.1,65.04,65.09,9704.0,63.6545,63.7034,63.6447,63.6936,9704.0
2024-11-27 12:55:00,65.09,65.11,65.08,65.09,12756.0,63.6936,63.7132,63.6839,63.6936,12756.0
2024-11-27 13:00:00,65.09,65.11,65.08,65.09,8888.0,63.6936,63.7132,63.6839,63.6936,8888.0
2024-11-27 13:05:00,65.08,65.11,65.07,65.09,10668.0,63.6839,63.7132,63.6741,63.6936,10668.0
2024-11-27 13:10:00,65.07,65.17,65.07,65.14,30912.0,63.6741,63.7719,63.6741,63.7426,30912.0
2024-11-27 13:15:00,65.14,65.15,65.12,65.14,19643.0,63.7426,63.7524,63.723,63.7426,19643.0
2024-11-27 13:20:00,65.14,65.15,65.08,65.08,39889.0,63.7426,63.7524,63.6839,63.6839,39889.0
2024-11-27 13:25:00,65.09,65.12,65.08,65.09,23827.0,63.6936,63.723,63.6839,63.6936,23827.0
2024-11-27 13:30:00,65.08,65.09,65.06,65.09,20135.0,63.6839,63.6936,63.6643,63.6936,20135.0
2024-11-27 13:35:00,65.09,65.1,65.07,65.09,14718.0,63.6936,63.7034,63.6741,63.6936,14718.0
2024-11-27 13:40:00,65.08,65.11,65.08,65.11,30834.0,63.6839,63.7132,63.6839,63.7132,30834.0
2024-11-27 13:45:00,65.11,65.15,65.08,65.14,26427.0,63.7132,63.7524,63.6839,63.7426,26427.0
2024-11-27 13:50:00,65.14,65.17,65.14,65.14,23404.0,63.7426,63.7719,63.7426,63.7426,23404.0
2024-11-27 13:55:00,65.14,65.16,65.12,65.12,18132.0,63.7426,63.7621,63.723,63.723,18132.0
2024-11-27 14:00:00,65.13,65.13,65.09,65.12,15558.0,63.7328,63.7328,63.6936,63.723,15558.0
2024-11-27 14:05:00,65.12,65.12,65.07,65.08,20967.0,63.723,63.723,63.6741,63.6839,20967.0
2024-11-27 14:10:00,65.08,65.1,65.05,65.09,21497.0,63.6839,63.7034,63.6545,63.6936,21497.0
2024-11-27 14:15:00,65.09,65.14,65.08,65.13,30729.0,63.6936,63.7426,63.6839,63.7328,30729.0
2024-11-27 14:20:00,65.14,65.14,65.1,65.13,23721.0,63.7426,63.7426,63.7034,63.7328,23721.0
2024-11-27 14:25:00,65.13,65.15,65.1,65.1,28211.0,63.7328,63.7524,63.7034,63.7034,28211.0
2024-11-27 14:30:00,65.11,65.11,65.05,65.07,20464.0,63.7132,63.7132,63.6545,63.6741,20464.0
2024-11-27 14:35:00,65.07,65.11,65.07,65.09,24384.0,63.6741,63.7132,63.6741,63.6936,24384.0
2024-11-27 14:40:00,65.09,65.12,65.09,65.1,13825.0,63.6936,63.723,63.6936,63.7034,13825.0
2024-11-27 14:45:00,65.1,65.11,65.07,65.08,20457.0,63.7034,63.7132,63.6741,63.6839,20457.0
2024-11-27 14:50:00,65.08,65.08,65.02,65.05,67708.0,63.6839,63.6839,63.6251,63.6545,67708.0
2024-11-27 14:55:00,65.06,65.06,65.01,65.03,26522.0,63.6643,63.6643,63.6154,63.6349,26522.0
2024-11-27 15:00:00,65.02,65.02,64.96,65.0,28985.0,63.6251,63.6251,63.5664,63.6056,28985.0
2024-11-27 15:05:00,65.01,65.01,64.99,65.0,43638.0,63.6154,63.6154,63.5958,63.6056,43638.0
2024-11-27 15:10:00,64.99,65.03,64.99,65.02,38279.0,63.5958,63.6349,63.5958,63.6251,38279.0
2024-11-27 15:15:00,65.02,65.02,64.96,65.02,28577.0,63.6251,63.6251,63.5664,63.6251,28577.0
2024-11-27 15:20:00,65.02,65.02,65.0,65.02,21768.0,63.6251,63.6251,63.6056,63.6251,21768.0
2024-11-27 15:25:00,65.02,65.05,65.0,65.03,30439.0,63.6251,63.6545,63.6056,63.6349,30439.0
2024-11-27 15:30:00,65.03,65.06,65.0,65.03,35605.0,63.6349,63.6643,63.6056,63.6349,35605.0
2024-11-27 15:35:00,65.03,65.03,64.99,65.01,191427.0,63.6349,63.6349,63.5958,63.6154,191427.0
2024-11-27 15:40:00,65.01,65.04,64.98,65.01,51693.0,63.6154,63.6447,63.586,63.6154,51693.0
2024-11-27 15:45:00,65.01,65.04,64.99,65.04,41660.0,63.6154,63.6447,63.5958,63.6447,41660.0
2024-11-27 15:50:00,65.05,65.09,64.99,65.03,74344.0,63.6545,63.6936,63.5958,63.6349,74344.0
2024-11-27 15:55:00,65.02,65.08,65.0,65.08,215498.0,63.6251,63.6839,63.6056,63.6839,215498.0
2024-11-29 09:30:00,65.06,65.1,64.86,65.08,158968.0,63.6643,63.7034,63.4686,63.6839,158968.0
2024-11-29 09:35:00,65.08,65.2,64.96,65.03,45061.0,63.6839,63.8013,63.5664,63.6349,45061.0
2024-11-29 09:40:00,65.03,65.17,65.01,65.02,54215.0,63.6349,63.7719,63.6154,63.6251,54215.0
2024-11-29 09:45:00,65.02,65.07,64.98,65.03,71831.0,63.6251,63.6741,63.586,63.6349,71831.0
2024-11-29 09:50:00,65.05,65.08,65.02,65.06,58156.0,63.6545,63.6839,63.6251,63.6643,58156.0
2024-11-29 09:55:00,65.07,65.14,65.03,65.04,49688.0,63.6741,63.7426,63.6349,63.6447,49688.0
2024-11-29 10:00:00,65.05,65.18,65.05,65.14,23235.0,63.6545,63.7817,63.6545,63.7426,23235.0
2024-11-29 10:05:00,65.14,65.18,65.08,65.1,37190.0,63.7426,63.7817,63.6839,63.7034,37190.0
2024-11-29 10:10:00,65.1,65.28,65.1,65.28,106827.0,63.7034,63.8796,63.7034,63.8796,106827.0
2024-11-29 10:15:00,65.28,65.28,65.07,65.09,47971.0,63.8796,63.8796,63.6741,63.6936,47971.0
2024-11-29 10:20:00,65.07,65.19,65.06,65.16,49262.0,63.6741,63.7915,63.6643,63.7621,49262.0
2024-11-29 10:25:00,65.13,65.19,65.11,65.16,36175.0,63.7328,63.7915,63.7132,63.7621,36175.0
2024-11-29 10:30:00,65.16,65.2,65.14,65.16,31870.0,63.7621,63.8013,63.7426,63.7621,31870.0
2024-11-29 10:35:00,65.16,65.19,65.1,65.12,34487.0,63.7621,63.7915,63.7034,63.723,34487.0
2024-11-29 10:40:00,65.13,65.16,65.06,65.08,18538.0,63.7328,63.7621,63.6643,63.6839,18538.0
2024-11-29 10:45:00,65.08,65.11,65.05,65.08,38909.0,63.6839,63.7132,63.6545,63.6839,38909.0
2024-11-29 10:50:00,65.08,65.11,65.07,65.09,19853.0,63.6839,63.7132,63.6741,63.6936,19853.0
2024-11-29 10:55:00,65.1,65.14,65.06,65.13,64753.0,63.7034,63.7426,63.6643,63.7328,64753.0
2024-11-29 11:00:00,65.13,65.14,65.06,65.09,45826.0,63.7328,63.7426,63.6643,63.6936,45826.0
2024-11-29 11:05:00,65.09,65.2,65.09,65.19,53400.0,63.6936,63.8013,63.6936,63.7915,53400.0
2024-11-29 11:10:00,65.2,65.2,65.11,65.13,94404.0,63.8013,63.8013,63.7132,63.7328,94404.0
2024-11-29 11:15:00,65.13,65.15,65.12,65.13,64008.0,63.7328,63.7524,63.723,63.7328,64008.0
2024-11-29 11:20:00,65.13,65.18,65.1,65.16,103794.0,63.7328,63.7817,63.7034,63.7621,103794.0
2024-11-29 11:25:00,65.15,65.22,65.15,65.17,17614.0,63.7524,63.8209,63.7524,63.7719,17614.0
2024-11-29 11:30:00,65.18,65.21,65.08,65.12,66461.0,63.7817,63.8111,63.6839,63.723,66461.0
2024-11-29 11:35:00,65.11,65.19,65.06,65.06,40196.0,63.7132,63.7915,63.6643,63.6643,40196.0
2024-11-29 11:40:00,65.07,65.12,65.04,65.11,25521.0,63.6741,63.723,63.6447,63.7132,25521.0
2024-11-29 11:45:00,65.11,65.12,65.04,65.05,17211.0,63.7132,63.723,63.6447,63.6545,17211.0
2024-11-29 11:50:00,65.05,65.09,65.03,65.03,20166.0,63.6545,63.6936,63.6349,63.6349,20166.0
2024-11-29 11:55:00,65.04,65.09,65.03,65.09,14796.0,63.6447,63.6936,63.6349,63.6936,14796.0
2024-11-29 12:00:00,65.09,65.1,65.07,65.08,17371.0,63.6936,63.7034,63.6741,63.6839,17371.0
2024-11-29 12:05:00,65.1,65.13,65.09,65.12,17474.0,63.7034,63.7328,63.6936,63.723,17474.0
2024-11-29 12:10:00,65.13,65.18,65.12,65.18,23746.0,63.7328,63.7817,63.723,63.7817,23746.0
2024-11-29 12:15:00,65.18,65.2,65.11,65.14,40528.0,63.7817,63.8013,63.7132,63.7426,40528.0
2024-11-29 12:20:00,65.14,65.15,65.09,65.11,41470.0,63.7426,63.7524,63.6936,63.7132,41470.0
2024-11-29 12:25:00,65.11,65.13,65.07,65.09,29720.0,63.7132,63.7328,63.6741,63.6936,29720.0
2024-11-29 12:30:00,65.09,65.14,65.08,65.14,30536.0,63.6936,63.7426,63.6839,63.7426,30536.0
2024-11-29 12:35:00,65.14,65.2,65.11,65.14,44363.0,63.7426,63.8013,63.7132,63.7426,44363.0
2024-11-29 12:40:00,65.13,65.14,65.1,65.13,32036.0,63.7328,63.7426,63.7034,63.7328,32036.0
2024-11-29 12:45:00,65.13,65.15,65.11,65.13,60877.0,63.7328,63.7524,63.7132,63.7328,60877.0
2024-11-29 12:50:00,65.13,65.16,65.02,65.05,69479.0,63.7328,63.7621,63.6251,63.6545,69479.0
2024-11-29 12:55:00,65.05,65.05,64.93,64.95,267647.0,63.6545,63.6545,63.5371,63.5567,267647.0
2024-12-02 09:30:00,65.06,65.08,64.8,64.81,177568.0,63.6643,63.6839,63.4099,63.4197,177568.0
2024-12-02 09:35:00,64.78,64.78,64.45,64.45,56455.0,63.3903,63.3903,63.0674,63.0674,56455.0
2024-12-02 09:40:00,64.45,64.55,64.39,64.47,52437.0,63.0674,63.1652,63.0087,63.0869,52437.0
2024-12-02 09:45:00,64.47,64.53,64.43,64.49,43453.0,63.0869,63.1457,63.0478,63.1065,43453.0
2024-12-02 09:50:00,64.5,64.64,64.44,64.63,43368.0,63.1163,63.2533,63.0576,63.2435,43368.0
2024-12-02 09:55:00,64.64,64.67,64.61,64.64,35698.0,63.2533,63.2827,63.2239,63.2533,35698.0
2024-12-02 10:00:00,64.64,64.82,64.63,64.82,120817.0,63.2533,63.4294,63.2435,63.4294,120817.0
2024-12-02 10:05:00,64.81,64.81,64.69,64.78,122632.0,63.4197,63.4197,63.3022,63.3903,122632.0
2024-12-02 10:10:00,64.78,64.79,64.71,64.73,89278.0,63.3903,63.4001,63.3218,63.3414,89278.0
2024-12-02 10:15:00,64.74,64.74,64.63,64.7,32844.0,63.3512,63.3512,63.2435,63.312,32844.0
2024-12-02 10:20:00,64.7,64.81,64.68,64.8,71402.0,63.312,63.4197,63.2924,63.4099,71402.0
2024-12-02 10:25:00,64.79,64.79,64.71,64.78,139513.0,63.4001,63.4001,63.3218,63.3903,139513.0
2024-12-02 10:30:00,64.78,64.94,64.78,64.91,33500.0,63.3903,63.5469,63.3903,63.5175,33500.0
2024-12-02 10:35:00,64.92,65.01,64.89,64.99,71461.0,63.5273,63.6154,63.4979,63.5958,71461.0
2024-12-02 10:40:00,64.98,65.0,64.9,64.95,78794.0,63.586,63.6056,63.5077,63.5567,78794.0
2024-12-02 10:45:00,64.95,65.03,64.91,65.02,84402.0,63.5567,63.6349,63.5175,63.6251,84402.0
2024-12-02 10:50:00,65.02,65.04,64.97,64.99,29589.0,63.6251,63.6447,63.5762,63.5958,29589.0
2024-12-02 10:55:00,65.0,65.0,64.91,64.95,52634.0,63.6056,63.6056,63.5175,63.5567,52634.0
2024-12-02 11:00:00,64.94,65.0,64.9,64.95,138579.0,63.5469,63.6056,63.5077,63.5567,138579.0
2024-12-02 11:05:00,64.95,64.99,64.86,64.89,160021.0,63.5567,63.5958,63.4686,63.4979,160021.0
2024-12-02 11:10:00,64.89,64.96,64.89,64.93,92714.0,63.4979,63.5664,63.4979,63.5371,92714.0
2024-12-02 11:15:00,64.94,64.99,64.9,64.96,97396.0,63.5469,63.5958,63.5077,63.5664,97396.0
2024-12-02 11:20:00,64.97,64.97,64.9,64.96,73397.0,63.5762,63.5762,63.5077,63.5664,73397.0
2024-12-02 11:25:00,64.96,64.97,64.88,64.94,101409.0,63.5664,63.5762,63.4882,63.5469,101409.0
2024-12-02 11:30:00,64.93,65.07,64.92,65.07,66840.0,63.5371,63.6741,63.5273,63.6741,66840.0
2024-12-02 11:35:00,65.07,65.09,64.99,65.07,25542.0,63.6741,63.6936,63.5958,63.6741,25542.0
2024-12-02 11:40:00,65.07,65.1,65.01,65.03,22285.0,63.6741,63.7034,63.6154,63.6349,22285.0
2024-12-02 11:45:00,65.03,65.05,64.95,65.0,36438.0,63.6349,63.6545,63.5567,63.6056,36438.0
2024-12-02 11:50:00,65.01,65.02,64.98,65.0,41934.0,63.6154,63.6251,63.586,63.6056,41934.0
2024-12-02 11:55:00,64.99,65.04,64.95,64.99,71955.0,63.5958,63.6447,63.5567,63.5958,71955.0
2024-12-02 12:00:00,65.0,65.05,64.99,65.05,51216.0,63.6056,63.6545,63.5958,63.6545,51216.0
2024-12-02 12:05:00,65.08,65.09,65.04,65.05,14859.0,63.6839,63.6936,63.6447,63.6545,14859.0
2024-12-02 12:10:00,65.05,65.05,64.9,64.99,287125.0,63.6545,63.6545,63.5077,63.5958,287125.0
2024-12-02 12:15:00,65.0,65.03,64.95,65.03,41293.0,63.6056,63.6349,63.5567,63.6349,41293.0
2024-12-02 12:20:00,65.01,65.04,64.99,65.01,34423.0,63.6154,63.6447,63.5958,63.6154,34423.0
2024-12-02 12:25:00,65.01,65.03,64.97,65.02,26977.0,63.6154,63.6349,63.5762,63.6251,26977.0
2024-12-02 12:30:00,65.02,65.05,65.01,65.02,24658.0,63.6251,63.6545,63.6154,63.6251,24658.0
2024-12-02 12:35:00,65.02,65.05,64.99,65.0,50821.0,63.6251,63.6545,63.5958,63.6056,50821.0
2024-12-02 12:40:00,65.0,65.0,64.95,64.98,82677.0,63.6056,63.6056,63.5567,63.586,82677.0
2024-12-02 12:45:00,64.98,65.0,64.97,64.98,21244.0,63.586,63.6056,63.5762,63.586,21244.0
2024-12-02 12:50:00,64.99,65.01,64.97,65.0,75306.0,63.5958,63.6154,63.5762,63.6056,75306.0
2024-12-02 12:55:00,65.0,65.05,64.97,64.97,64554.0,63.6056,63.6545,63.5762,63.5762,64554.0
2024-12-02 13:00:00,64.99,65.03,64.97,65.0,60948.0,63.5958,63.6349,63.5762,63.6056,60948.0
2024-12-02 13:05:00,65.0,65.05,64.99,65.03,37056.0,63.6056,63.6545,63.5958,63.6349,37056.0
2024-12-02 13:10:00,65.04,65.05,65.02,65.04,24550.0,63.6447,63.6545,63.6251,63.6447,24550.0
2024-12-02 13:15:00,65.05,65.08,65.02,65.08,43530.0,63.6545,63.6839,63.6251,63.6839,43530.0
2024-12-02 13:20:00,65.08,65.1,65.05,65.09,31946.0,63.6839,63.7034,63.6545,63.6936,31946.0
2024-12-02 13:25:00,65.09,65.11,64.99,65.04,144416.0,63.6936,63.7132,63.5958,63.6447,144416.0
2024-12-02 13:30:00,65.05,65.11,65.04,65.07,76973.0,63.6545,63.7132,63.6447,63.6741,76973.0
2024-12-02 13:35:00,65.08,65.17,65.0,65.16,107567.0,63.6839,63.7719,63.6056,63.7621,107567.0
2024-12-02 13:40:00,65.16,65.19,65.09,65.09,88334.0,63.7621,63.7915,63.6936,63.6936,88334.0
2024-12-02 13:45:00,65.09,65.11,65.03,65.05,53787.0,63.6936,63.7132,63.6349,63.6545,53787.0
2024-12-02 13:50:00,65.04,65.06,64.96,65.03,59881.0,63.6447,63.6643,63.5664,63.6349,59881.0
2024-12-02 13:55:00,65.03,65.09,65.02,65.02,33691.0,63.6349,63.6936,63.6251,63.6251,33691.0
2024-12-02 14:00:00,65.03,65.06,65.02,65.03,31370.0,63.6349,63.6643,63.6251,63.6349,31370.0
2024-12-02 14:05:00,65.03,65.07,65.03,65.07,27460.0,63.6349,63.6741,63.6349,63.6741,27460.0
2024-12-02 14:10:00,65.07,65.22,65.0,65.21,189286.0,63.6741,63.8209,63.6056,63.8111,189286.0
2024-12-02 14:15:00,65.22,65.22,65.07,65.07,138564.0,63.8209,63.8209,63.6741,63.6741,138564.0
2024-12-02 14:20:00,65.08,65.09,65.03,65.07,27306.0,63.6839,63.6936,63.6349,63.6741,27306.0
2024-12-02 14:25:00,65.07,65.08,65.02,65.07,28348.0,63.6741,63.6839,63.6251,63.6741,28348.0
2024-12-02 14:30:00,65.06,65.08,65.0,65.01,27636.0,63.6643,63.6839,63.6056,63.6154,27636.0
2024-12-02 14:35:00,65.02,65.07,65.01,65.05,27239.0,63.6251,63.6741,63.6154,63.6545,27239.0
2024-12-02 14:40:00,65.04,65.05,65.03,65.05,19274.0,63.6447,63.6545,63.6349,63.6545,19274.0
2024-12-02 14:45:00,65.05,65.07,65.04,65.05,30722.0,63.6545,63.6741,63.6447,63.6545,30722.0
2024-12-02 14:50:00,65.05,65.15,65.05,65.07,31220.0,63.6545,63.7524,63.6545,63.6741,31220.0
2024-12-02 14:55:00,65.07,65.09,65.03,65.09,35685.0,63.6741,63.6936,63.6349,63.6936,35685.0
2024-12-02 15:00:00,65.09,65.09,64.99,65.0,78228.0,63.6936,63.6936,63.5958,63.6056,78228.0
2024-12-02 15:05:00,65.01,65.04,64.97,65.01,54596.0,63.6154,63.6447,63.5762,63.6154,54596.0
2024-12-02 15:10:00,65.01,65.02,64.96,65.01,43146.0,63.6154,63.6251,63.5664,63.6154,43146.0
2024-12-02 15:15:00,65.01,65.03,64.97,65.0,75657.0,63.6154,63.6349,63.5762,63.6056,75657.0
2024-12-02 15:20:00,65.0,65.04,64.98,65.0,57461.0,63.6056,63.6447,63.586,63.6056,57461.0
2024-12-02 15:25:00,65.01,65.02,64.99,65.0,51853.0,63.6154,63.6251,63.5958,63.6056,51853.0
2024-12-02 15:30:00,65.0,65.08,64.99,65.06,55937.0,63.6056,63.6839,63.5958,63.6643,55937.0
2024-12-02 15:35:00,65.06,65.13,65.0,65.08,131310.0,63.6643,63.7328,63.6056,63.6839,131310.0
2024-12-02 15:40:00,65.08,65.11,65.01,65.03,63678.0,63.6839,63.7132,63.6154,63.6349,63678.0
2024-12-02 15:45:00,65.03,65.06,65.0,65.05,79557.0,63.6349,63.6643,63.6056,63.6545,79557.0
2024-12-02 15:50:00,65.04,65.24,65.0,65.18,242380.0,63.6447,63.8404,63.6056,63.7817,242380.0
2024-12-02 15:55:00,65.18,65.27,65.14,65.22,523350.0,63.7817,63.8698,63.7426,63.8209,523350.0
2024-12-03 09:30:00,65.27,65.27,65.03,65.06,103937.0,63.8698,63.8698,63.6349,63.6643,103937.0
2024-12-03 09:35:00,65.06,65.1,64.89,64.92,46765.0,63.6643,63.7034,63.4979,63.5273,46765.0
2024-12-03 09:40:00,64.93,65.03,64.93,65.02,40058.0,63.5371,63.6349,63.5371,63.6251,40058.0
2024-12-03 09:45:00,65.02,65.08,64.92,65.0,76749.0,63.6251,63.6839,63.5273,63.6056,76749.0
2024-12-03 09:50:00,65.01,65.08,64.93,64.96,36136.0,63.6154,63.6839,63.5371,63.5664,36136.0
2024-12-03 09:55:00,64.95,64.96,64.75,64.79,56490.0,63.5567,63.5664,63.3609,63.4001,56490.0
2024-12-03 10:00:00,64.79,64.86,64.73,64.84,42543.0,63.4001,63.4686,63.3414,63.449,42543.0
2024-12-03 10:05:00,64.83,64.83,64.75,64.77,39825.0,63.4392,63.4392,63.3609,63.3805,39825.0
2024-12-03 10:10:00,64.77,64.81,64.74,64.76,39065.0,63.3805,63.4197,63.3512,63.3707,39065.0
2024-12-03 10:15:00,64.78,64.8,64.71,64.8,34239.0,63.3903,63.4099,63.3218,63.4099,34239.0
2024-12-03 10:20:00,64.81,64.87,64.78,64.81,56500.0,63.4197,63.4784,63.3903,63.4197,56500.0
2024-12-03 10:25:00,64.8,64.9,64.77,64.83,44504.0,63.4099,63.5077,63.3805,63.4392,44504.0
2024-12-03 10:30:00,64.84,64.84,64.73,64.75,23788.0,63.449,63.449,63.3414,63.3609,23788.0
2024-12-03 10:35:00,64.75,64.9,64.74,64.89,59925.0,63.3609,63.5077,63.3512,63.4979,59925.0
2024-12-03 10:40:00,64.89,64.92,64.85,64.91,18906.0,63.4979,63.5273,63.4588,63.5175,18906.0
2024-12-03 10:45:00,64.91,64.91,64.83,64.87,47080.0,63.5175,63.5175,63.4392,63.4784,47080.0
2024-12-03 10:50:00,64.88,65.01,64.87,65.0,35395.0,63.4882,63.6154,63.4784,63.6056,35395.0
2024-12-03 10:55:00,65.0,65.0,64.93,64.95,27241.0,63.6056,63.6056,63.5371,63.5567,27241.0
2024-12-03 11:00:00,64.95,64.98,64.89,64.91,20299.0,63.5567,63.586,63.4979,63.5175,20299.0
2024-12-03 11:05:00,64.92,64.92,64.85,64.87,32907.0,63.5273,63.5273,63.4588,63.4784,32907.0
2024-12-03 11:10:00,64.86,64.87,64.82,64.84,21565.0,63.4686,63.4784,63.4294,63.449,21565.0
2024-12-03 11:15:00,64.84,64.86,64.74,64.76,50655.0,63.449,63.4686,63.3512,63.3707,50655.0
2024-12-03 11:20:00,64.75,64.78,64.72,64.74,23362.0,63.3609,63.3903,63.3316,63.3512,23362.0
2024-12-03 11:25:00,64.74,64.77,64.69,64.76,45969.0,63.3512,63.3805,63.3022,63.3707,45969.0
2024-12-03 11:30:00,64.77,64.81,64.73,64.78,30388.0,63.3805,63.4197,63.3414,63.3903,30388.0
2024-12-03 11:35:00,64.77,64.78,64.73,64.73,19872.0,63.3805,63.3903,63.3414,63.3414,19872.0
2024-12-03 11:40:00,64.74,64.82,64.74,64.81,18801.0,63.3512,63.4294,63.3512,63.4197,18801.0
2024-12-03 11:45:00,64.81,64.82,64.77,64.81,20554.0,63.4197,63.4294,63.3805,63.4197,20554.0
2024-12-03 11:50:00,64.79,64.81,64.76,64.78,28315.0,63.4001,63.4197,63.3707,63.3903,28315.0
2024-12-03 11:55:00,64.78,64.94,64.78,64.92,35172.0,63.3903,63.5469,63.3903,63.5273,35172.0
2024-12-03 12:00:00,64.92,64.95,64.88,64.88,19394.0,63.5273,63.5567,63.4882,63.4882,19394.0
2024-12-03 12:05:00,64.89,64.97,64.89,64.94,28250.0,63.4979,63.5762,63.4979,63.5469,28250.0
2024-12-03 12:10:00,64.95,64.96,64.89,64.92,29819.0,63.5567,63.5664,63.4979,63.5273,29819.0
2024-12-03 12:15:00,64.91,64.93,64.88,64.93,25504.0,63.5175,63.5371,63.4882,63.5371,25504.0
2024-12-03 12:20:00,64.92,64.97,64.92,64.92,18771.0,63.5273,63.5762,63.5273,63.5273,18771.0
2024-12-03 12:25:00,64.92,64.94,64.89,64.89,21567.0,63.5273,63.5469,63.4979,63.4979,21567.0
2024-12-03 12:30:00,64.89,64.95,64.88,64.94,21752.0,63.4979,63.5567,63.4882,63.5469,21752.0
2024-12-03 12:35:00,64.93,64.96,64.91,64.92,20676.0,63.5371,63.5664,63.5175,63.5273,20676.0
2024-12-03 12:40:00,64.91,64.94,64.9,64.9,21168.0,63.5175,63.5469,63.5077,63.5077,21168.0
2024-12-03 12:45:00,64.9,64.9,64.82,64.84,11858.0,63.5077,63.5077,63.4294,63.449,11858.0
2024-12-03 12:50:00,64.85,64.89,64.85,64.88,18066.0,63.4588,63.4979,63.4588,63.4882,18066.0
2024-12-03 12:55:00,64.87,64.87,64.78,64.81,36305.0,63.4784,63.4784,63.3903,63.4197,36305.0
2024-12-03 13:00:00,64.82,64.82,64.76,64.78,13975.0,63.4294,63.4294,63.3707,63.3903,13975.0
2024-12-03 13:05:00,64.77,64.78,64.72,64.73,37516.0,63.3805,63.3903,63.3316,63.3414,37516.0
2024-12-03 13:10:00,64.74,64.81,64.74,64.79,15370.0,63.3512,63.4197,63.3512,63.4001,15370.0
2024-12-03 13:15:00,64.79,64.82,64.76,64.76,29025.0,63.4001,63.4294,63.3707,63.3707,29025.0
2024-12-03 13:20:00,64.77,64.8,64.75,64.76,20783.0,63.3805,63.4099,63.3609,63.3707,20783.0
2024-12-03 13:25:00,64.77,64.8,64.76,64.79,18317.0,63.3805,63.4099,63.3707,63.4001,18317.0
2024-12-03 13:30:00,64.78,64.8,64.74,64.79,78556.0,63.3903,63.4099,63.3512,63.4001,78556.0
2024-12-03 13:35:00,64.79,64.8,64.76,64.78,28324.0,63.4001,63.4099,63.3707,63.3903,28324.0
2024-12-03 13:40:00,64.78,64.78,64.74,64.75,15435.0,63.3903,63.3903,63.3512,63.3609,15435.0
2024-12-03 13:45:00,64.74,64.81,64.74,64.8,27669.0,63.3512,63.4197,63.3512,63.4099,27669.0
2024-12-03 13:50:00,64.79,64.8,64.74,64.74,20060.0,63.4001,63.4099,63.3512,63.3512,20060.0
2024-12-03 13:55:00,64.75,64.76,64.72,64.75,18776.0,63.3609,63.3707,63.3316,63.3609,18776.0
2024-12-03 14:00:00,64.75,64.75,64.69,64.71,27607.0,63.3609,63.3609,63.3022,63.3218,27607.0
2024-12-03 14:05:00,64.7,64.73,64.69,64.7,28635.0,63.312,63.3414,63.3022,63.312,28635.0
2024-12-03 14:10:00,64.71,64.72,64.69,64.7,36084.0,63.3218,63.3316,63.3022,63.312,36084.0
2024-12-03 14:15:00,64.7,64.74,64.69,64.72,64503.0,63.312,63.3512,63.3022,63.3316,64503.0
2024-12-03 14:20:00,64.72,64.75,64.71,64.73,36316.0,63.3316,63.3609,63.3218,63.3414,36316.0
2024-12-03 14:25:00,64.74,64.74,64.69,64.73,24126.0,63.3512,63.3512,63.3022,63.3414,24126.0
2024-12-03 14:30:00,64.73,64.81,64.73,64.81,49027.0,63.3414,63.4197,63.3414,63.4197,49027.0
2024-12-03 14:35:00,64.8,64.81,64.74,64.77,28383.0,63.4099,63.4197,63.3512,63.3805,28383.0
2024-12-03 14:40:00,64.77,64.81,64.74,64.78,23895.0,63.3805,63.4197,63.3512,63.3903,23895.0
2024-12-03 14:45:00,64.77,64.8,64.77,64.78,44125.0,63.3805,63.4099,63.3805,63.3903,44125.0
2024-12-03 14:50:00,64.78,64.82,64.78,64.8,23490.0,63.3903,63.4294,63.3903,63.4099,23490.0
2024-12-03 14:55:00,64.8,64.81,64.76,64.76,21979.0,63.4099,63.4197,63.3707,63.3707,21979.0
2024-12-03 15:00:00,64.76,64.78,64.73,64.76,41010.0,63.3707,63.3903,63.3414,63.3707,41010.0
2024-12-03 15:05:00,64.76,64.76,64.71,64.71,33129.0,63.3707,63.3707,63.3218,63.3218,33129.0
2024-12-03 15:10:00,64.72,64.79,64.72,64.78,48628.0,63.3316,63.4001,63.3316,63.3903,48628.0
2024-12-03 15:15:00,64.78,64.8,64.78,64.79,21656.0,63.3903,63.4099,63.3903,63.4001,21656.0
2024-12-03 15:20:00,64.8,64.81,64.75,64.76,53986.0,63.4099,63.4197,63.3609,63.3707,53986.0
2024-12-03 15:25:00,64.76,64.8,64.75,64.8,51997.0,63.3707,63.4099,63.3609,63.4099,51997.0
2024-12-03 15:30:00,64.79,64.82,64.75,64.78,163653.0,63.4001,63.4294,63.3609,63.3903,163653.0
2024-12-03 15:35:00,64.77,64.82,64.75,64.81,42286.0,63.3805,63.4294,63.3609,63.4197,42286.0
2024-12-03 15:40:00,64.81,64.82,64.76,64.79,245250.0,63.4197,63.4294,63.3707,63.4001,245250.0
2024-12-03 15:45:00,64.79,64.88,64.78,64.84,57721.0,63.4001,63.4882,63.3903,63.449,57721.0
2024-12-03 15:50:00,64.84,64.84,64.69,64.8,150734.0,63.449,63.449,63.3022,63.4099,150734.0
2024-12-03 15:55:00,64.79,64.85,64.74,64.81,408579.0,63.4001,63.4588,63.3512,63.4197,408579.0
2024-12-04 09:30:00,64.19,64.44,63.77,63.8,262446.0,62.813,63.0576,62.402,62.4313,262446.0
2024-12-04 09:35:00,63.8,63.84,63.4,63.44,117903.0,62.4313,62.4705,62.0399,62.079,117903.0
2024-12-04 09:40:00,63.47,63.52,63.12,63.23,119124.0,62.1084,62.1573,61.7659,61.8735,119124.0
2024-12-04 09:45:00,63.24,63.59,63.22,63.49,124207.0,61.8833,62.2258,61.8638,62.128,124207.0
2024-12-04 09:50:00,63.48,63.62,63.34,63.44,126865.0,62.1182,62.2552,61.9812,62.079,126865.0
2024-12-04 09:55:00,63.45,63.48,63.37,63.44,45247.0,62.0888,62.1182,62.0105,62.079,45247.0
2024-12-04 10:00:00,63.45,63.49,63.23,63.24,112265.0,62.0888,62.128,61.8735,61.8833,112265.0
2024-12-04 10:05:00,63.25,63.32,63.18,63.19,77021.0,61.8931,61.9616,61.8246,61.8344,77021.0
2024-12-04 10:10:00,63.19,63.21,63.1,63.11,61015.0,61.8344,61.854,61.7463,61.7561,61015.0
2024-12-04 10:15:00,63.12,63.22,63.1,63.19,64372.0,61.7659,61.8638,61.7463,61.8344,64372.0
2024-12-04 10:20:00,63.2,63.21,63.13,63.19,53045.0,61.8442,61.854,61.7757,61.8344,53045.0
2024-12-04 10:25:00,63.19,63.31,63.14,63.21,148702.0,61.8344,61.9518,61.7855,61.854,148702.0
2024-12-04 10:30:00,63.23,63.29,63.06,63.06,75299.0,61.8735,61.9323,61.7072,61.7072,75299.0
2024-12-04 10:35:00,63.05,63.2,63.0,63.19,131664.0,61.6974,61.8442,61.6485,61.8344,131664.0
2024-12-04 10:40:00,63.19,63.34,63.19,63.31,53270.0,61.8344,61.9812,61.8344,61.9518,53270.0
2024-12-04 10:45:00,63.32,63.44,63.29,63.41,69123.0,61.9616,62.079,61.9323,62.0497,69123.0
2024-12-04 10:50:00,63.41,63.41,63.27,63.35,55778.0,62.0497,62.0497,61.9127,61.991,55778.0
2024-12-04 10:55:00,63.34,63.56,63.34,63.53,98177.0,61.9812,62.1965,61.9812,62.1671,98177.0
2024-12-04 11:00:00,63.53,63.6,63.5,63.57,59067.0,62.1671,62.2356,62.1378,62.2063,59067.0
2024-12-04 11:05:00,63.57,63.7,63.56,63.64,64640.0,62.2063,62.3335,62.1965,62.2748,64640.0
2024-12-04 11:10:00,63.66,63.76,63.63,63.64,39790.0,62.2943,62.3922,62.265,62.2748,39790.0
2024-12-04 11:15:00,63.63,63.81,63.63,63.75,49309.0,62.265,62.4411,62.265,62.3824,49309.0
2024-12-04 11:20:00,63.75,63.77,63.71,63.74,28784.0,62.3824,62.402,62.3433,62.3726,28784.0
2024-12-04 11:25:00,63.75,63.79,63.68,63.7,44485.0,62.3824,62.4215,62.3139,62.3335,44485.0
2024-12-04 11:30:00,63.7,63.72,63.65,63.72,26116.0,62.3335,62.353,62.2845,62.353,26116.0
2024-12-04 11:35:00,63.71,63.71,63.56,63.58,31174.0,62.3433,62.3433,62.1965,62.216,31174.0
2024-12-04 11:40:00,63.6,63.67,63.59,63.67,19169.0,62.2356,62.3041,62.2258,62.3041,19169.0
2024-12-04 11:45:00,63.68,63.71,63.66,63.67,19414.0,62.3139,62.3433,62.2943,62.3041,19414.0
2024-12-04 11:50:00,63.67,63.81,63.66,63.8,94625.0,62.3041,62.4411,62.2943,62.4313,94625.0
2024-12-04 11:55:00,63.8,63.81,63.72,63.74,16055.0,62.4313,62.4411,62.353,62.3726,16055.0
2024-12-04 12:00:00,63.74,63.77,63.65,63.65,32879.0,62.3726,62.402,62.2845,62.2845,32879.0
2024-12-04 12:05:00,63.65,63.75,63.65,63.69,25083.0,62.2845,62.3824,62.2845,62.3237,25083.0
2024-12-04 12:10:00,63.7,63.71,63.64,63.65,19462.0,62.3335,62.3433,62.2748,62.2845,19462.0
2024-12-04 12:15:00,63.65,63.67,63.58,63.59,49375.0,62.2845,62.3041,62.216,62.2258,49375.0
2024-12-04 12:20:00,63.6,63.61,63.48,63.5,40078.0,62.2356,62.2454,62.1182,62.1378,40078.0
2024-12-04 12:25:00,63.51,63.54,63.47,63.47,26932.0,62.1475,62.1769,62.1084,62.1084,26932.0
2024-12-04 12:30:00,63.47,63.53,63.46,63.49,34232.0,62.1084,62.1671,62.0986,62.128,34232.0
2024-12-04 12:35:00,63.49,63.51,63.45,63.47,23564.0,62.128,62.1475,62.0888,62.1084,23564.0
2024-12-04 12:40:00,63.48,63.5,63.45,63.5,32023.0,62.1182,62.1378,62.0888,62.1378,32023.0
2024-12-04 12:45:00,63.49,63.54,63.49,63.53,34100.0,62.128,62.1769,62.128,62.1671,34100.0
2024-12-04 12:50:00,63.54,63.54,63.44,63.45,37146.0,62.1769,62.1769,62.079,62.0888,37146.0
2024-12-04 12:55:00,63.44,63.49,63.44,63.48,18386.0,62.079,62.128,62.079,62.1182,18386.0
2024-12-04 13:00:00,63.48,63.48,63.45,63.47,23114.0,62.1182,62.1182,62.0888,62.1084,23114.0
2024-12-04 13:05:00,63.47,63.51,63.44,63.51,18023.0,62.1084,62.1475,62.079,62.1475,18023.0
2024-12-04 13:10:00,63.51,63.56,63.5,63.56,29984.0,62.1475,62.1965,62.1378,62.1965,29984.0
2024-12-04 13:15:00,63.57,63.57,63.5,63.5,31282.0,62.2063,62.2063,62.1378,62.1378,31282.0
2024-12-04 13:20:00,63.5,63.56,63.49,63.51,42856.0,62.1378,62.1965,62.128,62.1475,42856.0
2024-12-04 13:25:00,63.51,63.57,63.48,63.54,25724.0,62.1475,62.2063,62.1182,62.1769,25724.0
2024-12-04 13:30:00,63.55,63.56,63.47,63.51,39815.0,62.1867,62.1965,62.1084,62.1475,39815.0
2024-12-04 13:35:00,63.49,63.6,63.47,63.59,39403.0,62.128,62.2356,62.1084,62.2258,39403.0
2024-12-04 13:40:00,63.58,63.6,63.48,63.51,53777.0,62.216,62.2356,62.1182,62.1475,53777.0
2024-12-04 13:45:00,63.52,63.53,63.49,63.53,27815.0,62.1573,62.1671,62.128,62.1671,27815.0
2024-12-04 13:50:00,63.52,63.56,63.51,63.55,33807.0,62.1573,62.1965,62.1475,62.1867,33807.0
2024-12-04 13:55:00,63.55,63.56,63.47,63.47,39215.0,62.1867,62.1965,62.1084,62.1084,39215.0
2024-12-04 14:00:00,63.47,63.48,63.39,63.45,112443.0,62.1084,62.1182,62.0301,62.0888,112443.0
2024-12-04 14:05:00,63.45,63.49,63.38,63.41,33544.0,62.0888,62.128,62.0203,62.0497,33544.0
2024-12-04 14:10:00,63.41,63.48,63.4,63.43,60717.0,62.0497,62.1182,62.0399,62.0693,60717.0
2024-12-04 14:15:00,63.42,63.43,63.34,63.35,83899.0,62.0595,62.0693,61.9812,61.991,83899.0
2024-12-04 14:20:00,63.35,63.5,63.35,63.42,78386.0,61.991,62.1378,61.991,62.0595,78386.0
2024-12-04 14:25:00,63.41,63.46,63.3,63.3,95962.0,62.0497,62.0986,61.942,61.942,95962.0
2024-12-04 14:30:00,63.3,63.33,63.26,63.33,48074.0,61.942,61.9714,61.9029,61.9714,48074.0
2024-12-04 14:35:00,63.33,63.34,63.29,63.3,38292.0,61.9714,61.9812,61.9323,61.942,38292.0
2024-12-04 14:40:00,63.3,63.31,63.22,63.26,32315.0,61.942,61.9518,61.8638,61.9029,32315.0
2024-12-04 14:45:00,63.26,63.33,63.23,63.25,84759.0,61.9029,61.9714,61.8735,61.8931,84759.0
2024-12-04 14:50:00,63.26,63.29,63.24,63.28,38665.0,61.9029,61.9323,61.8833,61.9225,38665.0
2024-12-04 14:55:00,63.27,63.31,63.26,63.3,27600.0,61.9127,61.9518,61.9029,61.942,27600.0
2024-12-04 15:00:00,63.3,63.35,63.27,63.27,36516.0,61.942,61.991,61.9127,61.9127,36516.0
2024-12-04 15:05:00,63.27,63.32,63.19,63.21,53224.0,61.9127,61.9616,61.8344,61.854,53224.0
2024-12-04 15:10:00,63.22,63.25,63.17,63.19,36128.0,61.8638,61.8931,61.8148,61.8344,36128.0
2024-12-04 15:15:00,63.19,63.22,63.11,63.12,60805.0,61.8344,61.8638,61.7561,61.7659,60805.0
2024-12-04 15:20:00,63.12,63.15,63.08,63.09,51742.0,61.7659,61.7953,61.7268,61.7366,51742.0
2024-12-04 15:25:00,63.08,63.12,63.07,63.1,41242.0,61.7268,61.7659,61.717,61.7463,41242.0
2024-12-04 15:30:00,63.11,63.27,63.08,63.17,80255.0,61.7561,61.9127,61.7268,61.8148,80255.0
2024-12-04 15:35:00,63.18,63.19,63.12,63.17,59435.0,61.8246,61.8344,61.7659,61.8148,59435.0
2024-12-04 15:40:00,63.15,63.15,63.08,63.09,73430.0,61.7953,61.7953,61.7268,61.7366,73430.0
2024-12-04 15:45:00,63.09,63.16,63.05,63.14,88098.0,61.7366,61.8051,61.6974,61.7855,88098.0
2024-12-04 15:50:00,63.14,63.24,63.1,63.23,141925.0,61.7855,61.8833,61.7463,61.8735,141925.0
2024-12-04 15:55:00,63.23,63.3,63.19,63.25,441067.0,61.8735,61.942,61.8344,61.8931,441067.0
2024-12-05 09:30:00,63.02,63.3,63.01,63.13,206893.0,61.6681,61.942,61.6583,61.7757,206893.0
2024-12-05 09:35:00,63.16,63.25,63.04,63.09,136579.0,61.8051,61.8931,61.6876,61.7366,136579.0
2024-12-05 09:40:00,63.09,63.23,63.06,63.08,47426.0,61.7366,61.8735,61.7072,61.7268,47426.0
2024-12-05 09:45:00,63.06,63.18,62.81,62.85,111328.0,61.7072,61.8246,61.4626,61.5017,111328.0
2024-12-05 09:50:00,62.88,63.02,62.88,63.01,40504.0,61.5311,61.6681,61.5311,61.6583,40504.0
2024-12-05 09:55:00,63.01,63.09,62.94,63.05,41960.0,61.6583,61.7366,61.5898,61.6974,41960.0
2024-12-05 10:00:00,63.05,63.06,62.95,63.0,50704.0,61.6974,61.7072,61.5996,61.6485,50704.0
2024-12-05 10:05:00,63.01,63.05,62.83,62.84,245350.0,61.6583,61.6974,61.4821,61.4919,245350.0
2024-12-05 10:10:00,62.86,62.96,62.81,62.81,101999.0,61.5115,61.6093,61.4626,61.4626,101999.0
2024-12-05 10:15:00,62.81,62.82,62.67,62.7,85065.0,61.4626,61.4723,61.3256,61.3549,85065.0
2024-12-05 10:20:00,62.7,62.72,62.52,62.55,228869.0,61.3549,61.3745,61.1788,61.2081,228869.0
2024-12-05 10:25:00,62.55,62.58,62.45,62.46,127820.0,61.2081,61.2375,61.1103,61.1201,127820.0
2024-12-05 10:30:00,62.46,62.59,62.43,62.56,133026.0,61.1201,61.2473,61.0907,61.2179,133026.0
2024-12-05 10:35:00,62.56,62.63,62.49,62.63,164552.0,61.2179,61.2864,61.1494,61.2864,164552.0
2024-12-05 10:40:00,62.62,62.62,62.53,62.6,45376.0,61.2766,61.2766,61.1886,61.2571,45376.0
2024-12-05 10:45:00,62.6,62.77,62.59,62.77,84521.0,61.2571,61.4234,61.2473,61.4234,84521.0
2024-12-05 10:50:00,62.77,62.83,62.72,62.79,74105.0,61.4234,61.4821,61.3745,61.443,74105.0
2024-12-05 10:55:00,62.79,62.85,62.72,62.82,94200.0,61.443,61.5017,61.3745,61.4723,94200.0
2024-12-05 11:00:00,62.83,62.83,62.74,62.75,46640.0,61.4821,61.4821,61.3941,61.4038,46640.0
2024-12-05 11:05:00,62.75,62.78,62.65,62.7,38160.0,61.4038,61.4332,61.306,61.3549,38160.0
2024-12-05 11:10:00,62.7,62.7,62.61,62.65,31527.0,61.3549,61.3549,61.2669,61.306,31527.0
2024-12-05 11:15:00,62.65,62.65,62.58,62.62,65106.0,61.306,61.306,61.2375,61.2766,65106.0
2024-12-05 11:20:00,62.62,62.64,62.54,62.54,30783.0,61.2766,61.2962,61.1984,61.1984,30783.0
2024-12-05 11:25:00,62.55,62.63,62.54,62.63,32742.0,61.2081,61.2864,61.1984,61.2864,32742.0
2024-12-05 11:30:00,62.63,62.73,62.62,62.72,32329.0,61.2864,61.3843,61.2766,61.3745,32329.0
2024-12-05 11:35:00,62.72,62.72,62.62,62.65,25789.0,61.3745,61.3745,61.2766,61.306,25789.0
2024-12-05 11:40:00,62.66,62.68,62.53,62.56,35413.0,61.3158,61.3353,61.1886,61.2179,35413.0
2024-12-05 11:45:00,62.56,62.57,62.48,62.52,97938.0,61.2179,61.2277,61.1396,61.1788,97938.0
2024-12-05 11:50:00,62.52,62.59,62.5,62.58,60684.0,61.1788,61.2473,61.1592,61.2375,60684.0
2024-12-05 11:55:00,62.58,62.58,62.52,62.54,27302.0,61.2375,61.2375,61.1788,61.1984,27302.0
2024-12-05 12:00:00,62.54,62.62,62.52,62.6,33010.0,61.1984,61.2766,61.1788,61.2571,33010.0
2024-12-05 12:05:00,62.59,62.62,62.53,62.54,42686.0,61.2473,61.2766,61.1886,61.1984,42686.0
2024-12-05 12:10:00,62.54,62.58,62.53,62.55,32072.0,61.1984,61.2375,61.1886,61.2081,32072.0
2024-12-05 12:15:00,62.55,62.57,62.5,62.52,38144.0,61.2081,61.2277,61.1592,61.1788,38144.0
2024-12-05 12:20:00,62.52,62.55,62.49,62.55,92463.0,61.1788,61.2081,61.1494,61.2081,92463.0
2024-12-05 12:25:00,62.53,62.57,62.51,62.56,244650.0,61.1886,61.2277,61.169,61.2179,244650.0
2024-12-05 12:30:00,62.57,62.6,62.54,62.6,49441.0,61.2277,61.2571,61.1984,61.2571,49441.0
2024-12-05 12:35:00,62.59,62.6,62.56,62.58,21390.0,61.2473,61.2571,61.2179,61.2375,21390.0
2024-12-05 12:40:00,62.58,62.67,62.57,62.66,56511.0,61.2375,61.3256,61.2277,61.3158,56511.0
2024-12-05 12:45:00,62.65,62.75,62.65,62.75,48944.0,61.306,61.4038,61.306,61.4038,48944.0
2024-12-05 12:50:00,62.74,62.83,62.74,62.83,35244.0,61.3941,61.4821,61.3941,61.4821,35244.0
2024-12-05 12:55:00,62.83,62.86,62.79,62.83,51787.0,61.4821,61.5115,61.443,61.4821,51787.0
2024-12-05 13:00:00,62.83,62.86,62.76,62.8,45520.0,61.4821,61.5115,61.4136,61.4528,45520.0
2024-12-05 13:05:00,62.8,62.84,62.79,62.79,55945.0,61.4528,61.4919,61.443,61.443,55945.0
2024-12-05 13:10:00,62.79,62.94,62.79,62.9,63784.0,61.443,61.5898,61.443,61.5506,63784.0
2024-12-05 13:15:00,62.9,62.98,62.88,62.97,55428.0,61.5506,61.6289,61.5311,61.6191,55428.0
2024-12-05 13:20:00,62.98,62.98,62.91,62.96,51293.0,61.6289,61.6289,61.5604,61.6093,51293.0
2024-12-05 13:25:00,62.95,63.02,62.91,62.95,43174.0,61.5996,61.6681,61.5604,61.5996,43174.0
2024-12-05 13:30:00,62.95,62.96,62.85,62.91,41919.0,61.5996,61.6093,61.5017,61.5604,41919.0
2024-12-05 13:35:00,62.91,62.92,62.85,62.89,35612.0,61.5604,61.5702,61.5017,61.5408,35612.0
2024-12-05 13:40:00,62.89,62.94,62.86,62.89,30214.0,61.5408,61.5898,61.5115,61.5408,30214.0
2024-12-05 13:45:00,62.88,62.95,62.83,62.94,76908.0,61.5311,61.5996,61.4821,61.5898,76908.0
2024-12-05 13:50:00,62.94,62.99,62.91,62.99,29265.0,61.5898,61.6387,61.5604,61.6387,29265.0
2024-12-05 13:55:00,62.99,63.01,62.95,62.95,46786.0,61.6387,61.6583,61.5996,61.5996,46786.0
2024-12-05 14:00:00,62.95,62.96,62.9,62.92,39801.0,61.5996,61.6093,61.5506,61.5702,39801.0
2024-12-05 14:05:00,62.92,62.92,62.84,62.88,52011.0,61.5702,61.5702,61.4919,61.5311,52011.0
2024-12-05 14:10:00,62.88,62.89,62.8,62.81,45068.0,61.5311,61.5408,61.4528,61.4626,45068.0
2024-12-05 14:15:00,62.8,62.86,62.75,62.76,103035.0,61.4528,61.5115,61.4038,61.4136,103035.0
2024-12-05 14:20:00,62.76,62.82,62.72,62.82,59896.0,61.4136,61.4723,61.3745,61.4723,59896.0
2024-12-05 14:25:00,62.82,62.88,62.79,62.85,42095.0,61.4723,61.5311,61.443,61.5017,42095.0
2024-12-05 14:30:00,62.85,62.91,62.84,62.87,56121.0,61.5017,61.5604,61.4919,61.5213,56121.0
2024-12-05 14:35:00,62.88,63.0,62.87,62.97,42531.0,61.5311,61.6485,61.5213,61.6191,42531.0
2024-12-05 14:40:00,62.97,63.01,62.93,63.01,60286.0,61.6191,61.6583,61.58,61.6583,60286.0
2024-12-05 14:45:00,63.01,63.03,62.93,63.0,122741.0,61.6583,61.6778,61.58,61.6485,122741.0
2024-12-05 14:50:00,63.01,63.01,62.95,62.96,67644.0,61.6583,61.6583,61.5996,61.6093,67644.0
2024-12-05 14:55:00,62.96,62.98,62.88,62.91,64603.0,61.6093,61.6289,61.5311,61.5604,64603.0
2024-12-05 15:00:00,62.91,62.91,62.85,62.88,33341.0,61.5604,61.5604,61.5017,61.5311,33341.0
2024-12-05 15:05:00,62.88,62.91,62.87,62.91,45137.0,61.5311,61.5604,61.5213,61.5604,45137.0
2024-12-05 15:10:00,62.91,62.95,62.9,62.92,50657.0,61.5604,61.5996,61.5506,61.5702,50657.0
2024-12-05 15:15:00,62.93,62.95,62.89,62.95,73422.0,61.58,61.5996,61.5408,61.5996,73422.0
2024-12-05 15:20:00,62.96,63.0,62.95,63.0,39721.0,61.6093,61.6485,61.5996,61.6485,39721.0
2024-12-05 15:25:00,62.99,63.08,62.99,63.05,87789.0,61.6387,61.7268,61.6387,61.6974,87789.0
2024-12-05 15:30:00,63.06,63.14,63.02,63.09,85662.0,61.7072,61.7855,61.6681,61.7366,85662.0
2024-12-05 15:35:00,63.1,63.19,63.09,63.18,82168.0,61.7463,61.8344,61.7366,61.8246,82168.0
2024-12-05 15:40:00,63.18,63.24,63.14,63.22,105066.0,61.8246,61.8833,61.7855,61.8638,105066.0
2024-12-05 15:45:00,63.22,63.3,63.2,63.26,102205.0,61.8638,61.942,61.8442,61.9029,102205.0
2024-12-05 15:50:00,63.25,63.25,63.06,63.11,258522.0,61.8931,61.8931,61.7072,61.7561,258522.0
2024-12-05 15:55:00,63.12,63.24,63.11,63.21,724605.0,61.7659,61.8833,61.7561,61.854,724605.0
2024-12-06 09:30:00,63.3,63.52,63.1,63.4,167781.0,61.942,62.1573,61.7463,62.0399,167781.0
2024-12-06 09:35:00,63.36,63.48,63.27,63.47,34888.0,62.0008,62.1182,61.9127,62.1084,34888.0
2024-12-06 09:40:00,63.45,63.45,63.27,63.36,51516.0,62.0888,62.0888,61.9127,62.0008,51516.0
2024-12-06 09:45:00,63.37,63.64,63.34,63.55,69234.0,62.0105,62.2748,61.9812,62.1867,69234.0
2024-12-06 09:50:00,63.55,63.79,63.55,63.79,49445.0,62.1867,62.4215,62.1867,62.4215,49445.0
2024-12-06 09:55:00,63.78,63.87,63.76,63.82,62847.0,62.4118,62.4998,62.3922,62.4509,62847.0
2024-12-06 10:00:00,63.8,63.81,63.65,63.67,52308.0,62.4313,62.4411,62.2845,62.3041,52308.0
2024-12-06 10:05:00,63.66,63.76,63.63,63.64,63060.0,62.2943,62.3922,62.265,62.2748,63060.0
2024-12-06 10:10:00,63.62,63.68,63.57,63.57,36258.0,62.2552,62.3139,62.2063,62.2063,36258.0
2024-12-06 10:15:00,63.57,63.63,63.51,63.52,47786.0,62.2063,62.265,62.1475,62.1573,47786.0
2024-12-06 10:20:00,63.52,63.63,63.51,63.62,33854.0,62.1573,62.265,62.1475,62.2552,33854.0
2024-12-06 10:25:00,63.62,63.66,63.6,63.61,72900.0,62.2552,62.2943,62.2356,62.2454,72900.0
2024-12-06 10:30:00,63.61,63.65,63.53,63.54,43412.0,62.2454,62.2845,62.1671,62.1769,43412.0
2024-12-06 10:35:00,63.53,63.58,63.51,63.53,29957.0,62.1671,62.216,62.1475,62.1671,29957.0
2024-12-06 10:40:00,63.54,63.56,63.47,63.48,38103.0,62.1769,62.1965,62.1084,62.1182,38103.0
2024-12-06 10:45:00,63.48,63.5,63.39,63.49,86292.0,62.1182,62.1378,62.0301,62.128,86292.0
2024-12-06 10:50:00,63.48,63.55,63.45,63.53,44663.0,62.1182,62.1867,62.0888,62.1671,44663.0
2024-12-06 10:55:00,63.53,63.54,63.42,63.44,89800.0,62.1671,62.1769,62.0595,62.079,89800.0
2024-12-06 11:00:00,63.44,63.49,63.39,63.41,35677.0,62.079,62.128,62.0301,62.0497,35677.0
2024-12-06 11:05:00,63.41,63.5,63.39,63.5,36288.0,62.0497,62.1378,62.0301,62.1378,36288.0
2024-12-06 11:10:00,63.5,63.58,63.44,63.51,151215.0,62.1378,62.216,62.079,62.1475,151215.0
2024-12-06 11:15:00,63.52,63.55,63.49,63.49,35365.0,62.1573,62.1867,62.128,62.128,35365.0
2024-12-06 11:20:00,63.5,63.52,63.41,63.41,29176.0,62.1378,62.1573,62.0497,62.0497,29176.0
2024-12-06 11:25:00,63.41,63.46,63.37,63.4,35990.0,62.0497,62.0986,62.0105,62.0399,35990.0
2024-12-06 11:30:00,63.39,63.4,63.28,63.34,111334.0,62.0301,62.0399,61.9225,61.9812,111334.0
2024-12-06 11:35:00,63.35,63.37,63.29,63.3,18882.0,61.991,62.0105,61.9323,61.942,18882.0
2024-12-06 11:40:00,63.31,63.35,63.28,63.3,36107.0,61.9518,61.991,61.9225,61.942,36107.0
2024-12-06 11:45:00,63.31,63.34,63.29,63.33,14389.0,61.9518,61.9812,61.9323,61.9714,14389.0
2024-12-06 11:50:00,63.33,63.39,63.31,63.39,24038.0,61.9714,62.0301,61.9518,62.0301,24038.0
2024-12-06 11:55:00,63.39,63.39,63.26,63.27,28401.0,62.0301,62.0301,61.9029,61.9127,28401.0
2024-12-06 12:00:00,63.26,63.26,63.17,63.17,23400.0,61.9029,61.9029,61.8148,61.8148,23400.0
2024-12-06 12:05:00,63.16,63.18,63.12,63.14,20870.0,61.8051,61.8246,61.7659,61.7855,20870.0
2024-12-06 12:10:00,63.13,63.14,63.06,63.07,19020.0,61.7757,61.7855,61.7072,61.717,19020.0
2024-12-06 12:15:00,63.08,63.1,63.05,63.08,35177.0,61.7268,61.7463,61.6974,61.7268,35177.0
2024-12-06 12:20:00,63.09,63.13,63.07,63.08,32893.0,61.7366,61.7757,61.717,61.7268,32893.0
2024-12-06 12:25:00,63.09,63.16,63.09,63.16,23414.0,61.7366,61.8051,61.7366,61.8051,23414.0
2024-12-06 12:30:00,63.15,63.2,63.15,63.16,27332.0,61.7953,61.8442,61.7953,61.8051,27332.0
2024-12-06 12:35:00,63.17,63.2,63.15,63.16,24488.0,61.8148,61.8442,61.7953,61.8051,24488.0
2024-12-06 12:40:00,63.16,63.17,63.14,63.16,16842.0,61.8051,61.8148,61.7855,61.8051,16842.0
2024-12-06 12:45:00,63.17,63.17,63.12,63.15,28936.0,61.8148,61.8148,61.7659,61.7953,28936.0
2024-12-06 12:50:00,63.15,63.19,63.14,63.18,30108.0,61.7953,61.8344,61.7855,61.8246,30108.0
2024-12-06 12:55:00,63.19,63.23,63.16,63.23,20094.0,61.8344,61.8735,61.8051,61.8735,20094.0
2024-12-06 13:00:00,63.23,63.28,63.23,63.25,20999.0,61.8735,61.9225,61.8735,61.8931,20999.0
2024-12-06 13:05:00,63.25,63.32,63.22,63.32,10768.0,61.8931,61.9616,61.8638,61.9616,10768.0
2024-12-06 13:10:00,63.32,63.33,63.23,63.26,29995.0,61.9616,61.9714,61.8735,61.9029,29995.0
2024-12-06 13:15:00,63.26,63.27,63.25,63.25,17452.0,61.9029,61.9127,61.8931,61.8931,17452.0
2024-12-06 13:20:00,63.25,63.25,63.16,63.2,23555.0,61.8931,61.8931,61.8051,61.8442,23555.0
2024-12-06 13:25:00,63.19,63.19,63.12,63.15,43732.0,61.8344,61.8344,61.7659,61.7953,43732.0
2024-12-06 13:30:00,63.14,63.17,63.12,63.13,19503.0,61.7855,61.8148,61.7659,61.7757,19503.0
2024-12-06 13:35:00,63.12,63.2,63.12,63.16,21192.0,61.7659,61.8442,61.7659,61.8051,21192.0
2024-12-06 13:40:00,63.16,63.17,63.13,63.16,20717.0,61.8051,61.8148,61.7757,61.8051,20717.0
2024-12-06 13:45:00,63.17,63.21,63.16,63.17,14476.0,61.8148,61.854,61.8051,61.8148,14476.0
2024-12-06 13:50:00,63.17,63.23,63.16,63.23,16897.0,61.8148,61.8735,61.8051,61.8735,16897.0
2024-12-06 13:55:00,63.22,63.22,63.15,63.15,19426.0,61.8638,61.8638,61.7953,61.7953,19426.0
2024-12-06 14:00:00,63.16,63.18,63.13,63.14,28918.0,61.8051,61.8246,61.7757,61.7855,28918.0
2024-12-06 14:05:00,63.14,63.21,63.13,63.18,20596.0,61.7855,61.854,61.7757,61.8246,20596.0
2024-12-06 14:10:00,63.17,63.19,63.15,63.19,16893.0,61.8148,61.8344,61.7953,61.8344,16893.0
2024-12-06 14:15:00,63.2,63.2,63.07,63.1,25255.0,61.8442,61.8442,61.717,61.7463,25255.0
2024-12-06 14:20:00,63.1,63.12,63.06,63.06,31625.0,61.7463,61.7659,61.7072,61.7072,31625.0
2024-12-06 14:25:00,63.06,63.09,63.05,63.09,20713.0,61.7072,61.7366,61.6974,61.7366,20713.0
2024-12-06 14:30:00,63.09,63.11,63.05,63.11,28866.0,61.7366,61.7561,61.6974,61.7561,28866.0
2024-12-06 14:35:00,63.11,63.13,63.06,63.06,44678.0,61.7561,61.7757,61.7072,61.7072,44678.0
2024-12-06 14:40:00,63.05,63.13,63.05,63.12,31363.0,61.6974,61.7757,61.6974,61.7659,31363.0
2024-12-06 14:45:00,63.11,63.11,63.06,63.08,78088.0,61.7561,61.7561,61.7072,61.7268,78088.0
2024-12-06 14:50:00,63.09,63.1,63.05,63.06,18374.0,61.7366,61.7463,61.6974,61.7072,18374.0
2024-12-06 14:55:00,63.05,63.11,63.05,63.11,41667.0,61.6974,61.7561,61.6974,61.7561,41667.0
2024-12-06 15:00:00,63.1,63.11,63.06,63.07,45983.0,61.7463,61.7561,61.7072,61.717,45983.0
2024-12-06 15:05:00,63.06,63.09,63.05,63.08,69623.0,61.7072,61.7366,61.6974,61.7268,69623.0
2024-12-06 15:10:00,63.08,63.14,63.07,63.11,42586.0,61.7268,61.7855,61.717,61.7561,42586.0
2024-12-06 15:15:00,63.11,63.15,63.08,63.1,47344.0,61.7561,61.7953,61.7268,61.7463,47344.0
2024-12-06 15:20:00,63.1,63.11,63.0,63.01,105216.0,61.7463,61.7561,61.6485,61.6583,105216.0
2024-12-06 15:25:00,63.02,63.02,62.96,62.98,55346.0,61.6681,61.6681,61.6093,61.6289,55346.0
2024-12-06 15:30:00,62.98,62.99,62.93,62.95,81382.0,61.6289,61.6387,61.58,61.5996,81382.0
2024-12-06 15:35:00,62.95,62.95,62.84,62.85,59902.0,61.5996,61.5996,61.4919,61.5017,59902.0
2024-12-06 15:40:00,62.85,62.85,62.77,62.82,71069.0,61.5017,61.5017,61.4234,61.4723,71069.0
2024-12-06 15:45:00,62.82,62.85,62.79,62.83,42980.0,61.4723,61.5017,61.443,61.4821,42980.0
2024-12-06 15:50:00,62.82,62.88,62.79,62.86,112491.0,61.4723,61.5311,61.443,61.5115,112491.0
2024-12-06 15:55:00,62.9,62.94,62.84,62.86,543341.0,61.5506,61.5898,61.4919,61.5115,543341.0
2024-12-09 09:30:00,62.79,63.13,62.65,62.96,271037.0,61.443,61.7757,61.306,61.6093,271037.0
2024-12-09 09:35:00,62.96,63.08,62.84,62.89,72299.0,61.6093,61.7268,61.4919,61.5408,72299.0
2024-12-09 09:40:00,62.88,63.11,62.86,63.0,56105.0,61.5311,61.7561,61.5115,61.6485,56105.0
2024-12-09 09:45:00,63.0,63.04,62.88,62.89,68898.0,61.6485,61.6876,61.5311,61.5408,68898.0
2024-12-09 09:50:00,62.88,62.97,62.83,62.85,27339.0,61.5311,61.6191,61.4821,61.5017,27339.0
2024-12-09 09:55:00,62.85,63.01,62.82,62.98,44397.0,61.5017,61.6583,61.4723,61.6289,44397.0
2024-12-09 10:00:00,62.97,63.04,61.16,61.2,603939.0,61.6191,61.6876,59.848,59.8871,603939.0
2024-12-09 10:05:00,61.38,61.95,60.75,61.3,957158.0,60.0632,60.621,59.4468,59.985,957158.0
2024-12-09 10:10:00,61.3,61.86,60.33,60.77,989885.0,59.985,60.5329,59.0358,59.4663,989885.0
2024-12-09 10:15:00,60.78,61.23,60.59,60.71,742488.0,59.4761,59.9165,59.2902,59.4076,742488.0
2024-12-09 10:20:00,60.71,60.97,60.64,60.85,477023.0,59.4076,59.662,59.3391,59.5446,477023.0
2024-12-09 10:25:00,60.84,61.39,60.76,61.02,418587.0,59.5348,60.073,59.4565,59.711,418587.0
2024-12-09 10:30:00,61.03,61.16,60.75,61.06,433514.0,59.7207,59.848,59.4468,59.7501,433514.0
2024-12-09 10:35:00,61.08,61.92,61.01,61.81,195361.0,59.7697,60.5917,59.7012,60.484,195361.0
2024-12-09 10:40:00,61.81,62.89,61.79,62.43,496741.0,60.484,61.5408,60.4644,61.0907,496741.0
2024-12-09 10:45:00,62.46,62.46,61.78,61.8,355910.0,61.1201,61.1201,60.4547,60.4742,355910.0
2024-12-09 10:50:00,61.8,61.83,61.46,61.58,142746.0,60.4742,60.5036,60.1415,60.2589,142746.0
2024-12-09 10:55:00,61.57,61.73,61.48,61.55,164712.0,60.2492,60.4057,60.1611,60.2296,164712.0
2024-12-09 11:00:00,61.58,61.63,61.33,61.4,159195.0,60.2589,60.3079,60.0143,60.0828,159195.0
2024-12-09 11:05:00,61.42,61.49,61.3,61.48,98386.0,60.1024,60.1709,59.985,60.1611,98386.0
2024-12-09 11:10:00,61.48,61.6,61.43,61.46,103459.0,60.1611,60.2785,60.1122,60.1415,103459.0
2024-12-09 11:15:00,61.46,61.59,61.43,61.45,94674.0,60.1415,60.2687,60.1122,60.1317,94674.0
2024-12-09 11:20:00,61.46,61.51,61.28,61.39,125210.0,60.1415,60.1904,59.9654,60.073,125210.0
2024-12-09 11:25:00,61.38,61.49,61.36,61.47,103988.0,60.0632,60.1709,60.0437,60.1513,103988.0
2024-12-09 11:30:00,61.48,61.55,61.36,61.39,82048.0,60.1611,60.2296,60.0437,60.073,82048.0
2024-12-09 11:35:00,61.4,61.4,61.22,61.33,105638.0,60.0828,60.0828,59.9067,60.0143,105638.0
2024-12-09 11:40:00,61.32,61.34,61.09,61.11,180655.0,60.0045,60.0241,59.7795,59.799,180655.0
2024-12-09 11:45:00,61.11,61.23,61.01,61.09,144815.0,59.799,59.9165,59.7012,59.7795,144815.0
2024-12-09 11:50:00,61.09,61.33,61.08,61.22,111001.0,59.7795,60.0143,59.7697,59.9067,111001.0
2024-12-09 11:55:00,61.23,61.28,61.17,61.21,76164.0,59.9165,59.9654,59.8577,59.8969,76164.0
2024-12-09 12:00:00,61.21,61.24,61.13,61.16,105796.0,59.8969,59.9262,59.8186,59.848,105796.0
2024-12-09 12:05:00,61.14,61.18,60.99,61.02,126345.0,59.8284,59.8675,59.6816,59.711,126345.0
2024-12-09 12:10:00,61.01,61.16,61.0,61.1,101685.0,59.7012,59.848,59.6914,59.7892,101685.0
2024-12-09 12:15:00,61.1,61.28,61.08,61.24,63372.0,59.7892,59.9654,59.7697,59.9262,63372.0
2024-12-09 12:20:00,61.25,61.49,61.19,61.42,93866.0,59.936,60.1709,59.8773,60.1024,93866.0
2024-12-09 12:25:00,61.43,61.51,61.34,61.38,142310.0,60.1122,60.1904,60.0241,60.0632,142310.0
2024-12-09 12:30:00,61.37,61.56,61.36,61.45,68984.0,60.0535,60.2394,60.0437,60.1317,68984.0
2024-12-09 12:35:00,61.45,61.53,61.43,61.53,83465.0,60.1317,60.21,60.1122,60.21,83465.0
2024-12-09 12:40:00,61.53,61.56,61.35,61.36,173876.0,60.21,60.2394,60.0339,60.0437,173876.0
2024-12-09 12:45:00,61.36,61.54,61.35,61.48,90268.0,60.0437,60.2198,60.0339,60.1611,90268.0
2024-12-09 12:50:00,61.5,61.73,61.49,61.51,164966.0,60.1807,60.4057,60.1709,60.1904,164966.0
2024-12-09 12:55:00,61.51,61.58,61.48,61.51,60598.0,60.1904,60.2589,60.1611,60.1904,60598.0
2024-12-09 13:00:00,61.5,61.73,61.47,61.7,195660.0,60.1807,60.4057,60.1513,60.3764,195660.0
2024-12-09 13:05:00,61.69,61.9,61.68,61.88,165806.0,60.3666,60.5721,60.3568,60.5525,165806.0
2024-12-09 13:10:00,61.88,61.92,61.69,61.84,93404.0,60.5525,60.5917,60.3666,60.5134,93404.0
2024-12-09 13:15:00,61.83,61.83,61.71,61.8,120756.0,60.5036,60.5036,60.3862,60.4742,120756.0
2024-12-09 13:20:00,61.81,61.83,61.7,61.75,65563.0,60.484,60.5036,60.3764,60.4253,65563.0
2024-12-09 13:25:00,61.76,61.96,61.74,61.96,58575.0,60.4351,60.6308,60.4155,60.6308,58575.0
2024-12-09 13:30:00,61.96,62.14,61.94,62.11,84502.0,60.6308,60.8069,60.6112,60.7776,84502.0
2024-12-09 13:35:00,62.11,62.16,62.0,62.07,63789.0,60.7776,60.8265,60.6699,60.7384,63789.0
2024-12-09 13:40:00,62.09,62.1,61.93,61.93,75829.0,60.758,60.7678,60.6014,60.6014,75829.0
2024-12-09 13:45:00,61.94,61.99,61.88,61.9,68297.0,60.6112,60.6602,60.5525,60.5721,68297.0
2024-12-09 13:50:00,61.89,61.93,61.81,61.92,71023.0,60.5623,60.6014,60.484,60.5917,71023.0
2024-12-09 13:55:00,61.92,62.0,61.85,61.9,68180.0,60.5917,60.6699,60.5232,60.5721,68180.0
2024-12-09 14:00:00,61.9,61.9,61.71,61.76,54263.0,60.5721,60.5721,60.3862,60.4351,54263.0
2024-12-09 14:05:00,61.75,61.82,61.62,61.68,39614.0,60.4253,60.4938,60.2981,60.3568,39614.0
2024-12-09 14:10:00,61.68,61.72,61.61,61.63,52289.0,60.3568,60.3959,60.2883,60.3079,52289.0
2024-12-09 14:15:00,61.63,61.72,61.6,61.69,83237.0,60.3079,60.3959,60.2785,60.3666,83237.0
2024-12-09 14:20:00,61.71,61.71,61.62,61.62,68704.0,60.3862,60.3862,60.2981,60.2981,68704.0
2024-12-09 14:25:00,61.62,61.72,61.61,61.72,46625.0,60.2981,60.3959,60.2883,60.3959,46625.0
2024-12-09 14:30:00,61.72,61.72,61.68,61.69,36313.0,60.3959,60.3959,60.3568,60.3666,36313.0
2024-12-09 14:35:00,61.68,61.76,61.68,61.73,35304.0,60.3568,60.4351,60.3568,60.4057,35304.0
2024-12-09 14:40:00,61.73,61.8,61.73,61.79,42445.0,60.4057,60.4742,60.4057,60.4644,42445.0
2024-12-09 14:45:00,61.78,61.83,61.67,61.72,76125.0,60.4547,60.5036,60.347,60.3959,76125.0
2024-12-09 14:50:00,61.72,61.76,61.71,61.75,33866.0,60.3959,60.4351,60.3862,60.4253,33866.0
2024-12-09 14:55:00,61.75,61.76,61.65,61.66,50887.0,60.4253,60.4351,60.3274,60.3372,50887.0
2024-12-09 15:00:00,61.65,61.65,61.52,61.55,84300.0,60.3274,60.3274,60.2002,60.2296,84300.0
2024-12-09 15:05:00,61.55,61.56,61.37,61.4,101857.0,60.2296,60.2394,60.0535,60.0828,101857.0
2024-12-09 15:10:00,61.4,61.4,61.27,61.29,116429.0,60.0828,60.0828,59.9556,59.9752,116429.0
2024-12-09 15:15:00,61.28,61.44,61.22,61.43,141237.0,59.9654,60.1219,59.9067,60.1122,141237.0
2024-12-09 15:20:00,61.44,61.45,61.34,61.36,74180.0,60.1219,60.1317,60.0241,60.0437,74180.0
2024-12-09 15:25:00,61.35,61.44,61.32,61.42,73176.0,60.0339,60.1219,60.0045,60.1024,73176.0
2024-12-09 15:30:00,61.42,61.51,61.41,61.5,100916.0,60.1024,60.1904,60.0926,60.1807,100916.0
2024-12-09 15:35:00,61.49,61.55,61.42,61.52,131566.0,60.1709,60.2296,60.1024,60.2002,131566.0
2024-12-09 15:40:00,61.52,61.55,61.45,61.48,120283.0,60.2002,60.2296,60.1317,60.1611,120283.0
2024-12-09 15:45:00,61.48,61.48,61.42,61.44,130818.0,60.1611,60.1611,60.1024,60.1219,130818.0
2024-12-09 15:50:00,61.43,61.44,61.34,61.38,220223.0,60.1122,60.1219,60.0241,60.0632,220223.0
2024-12-09 15:55:00,61.37,61.54,61.34,61.43,1006508.0,60.0535,60.2198,60.0241,60.1122,1006508.0
2024-12-10 09:30:00,61.4,61.45,60.75,60.81,384012.0,60.0828,60.1317,59.4468,59.5055,384012.0
2024-12-10 09:35:00,60.79,61.25,60.79,60.89,101935.0,59.4859,59.936,59.4859,59.5837,101935.0
2024-12-10 09:40:00,60.85,60.87,60.61,60.69,133200.0,59.5446,59.5642,59.3098,59.388,133200.0
2024-12-10 09:45:00,60.7,60.89,60.56,60.56,141828.0,59.3978,59.5837,59.2608,59.2608,141828.0
2024-12-10 09:50:00,60.56,60.65,60.48,60.62,92713.0,59.2608,59.3489,59.1825,59.3195,92713.0
2024-12-10 09:55:00,60.62,60.75,60.6,60.68,85595.0,59.3195,59.4468,59.3,59.3783,85595.0
2024-12-10 10:00:00,60.69,60.78,60.6,60.73,89226.0,59.388,59.4761,59.3,59.4272,89226.0
2024-12-10 10:05:00,60.73,60.73,60.53,60.55,89898.0,59.4272,59.4272,59.2315,59.251,89898.0
2024-12-10 10:10:00,60.55,60.73,60.55,60.6,77157.0,59.251,59.4272,59.251,59.3,77157.0
2024-12-10 10:15:00,60.6,60.68,60.56,60.67,71856.0,59.3,59.3783,59.2608,59.3685,71856.0
2024-12-10 10:20:00,60.66,60.87,60.65,60.85,92428.0,59.3587,59.5642,59.3489,59.5446,92428.0
2024-12-10 10:25:00,60.85,60.88,60.77,60.84,63344.0,59.5446,59.574,59.4663,59.5348,63344.0
2024-12-10 10:30:00,60.84,60.86,60.74,60.76,62380.0,59.5348,59.5544,59.437,59.4565,62380.0
2024-12-10 10:35:00,60.76,60.76,60.63,60.65,74440.0,59.4565,59.4565,59.3293,59.3489,74440.0
2024-12-10 10:40:00,60.65,60.71,60.63,60.68,51614.0,59.3489,59.4076,59.3293,59.3783,51614.0
2024-12-10 10:45:00,60.69,60.69,60.54,60.68,125169.0,59.388,59.388,59.2413,59.3783,125169.0
2024-12-10 10:50:00,60.69,60.87,60.66,60.84,52999.0,59.388,59.5642,59.3587,59.5348,52999.0
2024-12-10 10:55:00,60.85,61.06,60.83,61.05,74810.0,59.5446,59.7501,59.525,59.7403,74810.0
2024-12-10 11:00:00,61.05,61.16,61.01,61.05,147969.0,59.7403,59.848,59.7012,59.7403,147969.0
2024-12-10 11:05:00,61.05,61.38,60.99,61.37,189136.0,59.7403,60.0632,59.6816,60.0535,189136.0
2024-12-10 11:10:00,61.36,61.41,61.24,61.28,70225.0,60.0437,60.0926,59.9262,59.9654,70225.0
2024-12-10 11:15:00,61.28,61.33,61.22,61.23,65129.0,59.9654,60.0143,59.9067,59.9165,65129.0
2024-12-10 11:20:00,61.22,61.26,61.14,61.24,70423.0,59.9067,59.9458,59.8284,59.9262,70423.0
2024-12-10 11:25:00,61.24,61.41,61.24,61.38,59360.0,59.9262,60.0926,59.9262,60.0632,59360.0
2024-12-10 11:30:00,61.38,61.64,61.36,61.62,67080.0,60.0632,60.3177,60.0437,60.2981,67080.0
2024-12-10 11:35:00,61.62,61.73,61.59,61.73,62993.0,60.2981,60.4057,60.2687,60.4057,62993.0
2024-12-10 11:40:00,61.73,61.75,61.62,61.67,60548.0,60.4057,60.4253,60.2981,60.347,60548.0
2024-12-10 11:45:00,61.68,61.69,61.63,61.67,62182.0,60.3568,60.3666,60.3079,60.347,62182.0
2024-12-10 11:50:00,61.67,61.67,61.47,61.47,75545.0,60.347,60.347,60.1513,60.1513,75545.0
2024-12-10 11:55:00,61.47,61.49,61.41,61.45,73132.0,60.1513,60.1709,60.0926,60.1317,73132.0
2024-12-10 12:00:00,61.45,61.55,61.37,61.55,63618.0,60.1317,60.2296,60.0535,60.2296,63618.0
2024-12-10 12:05:00,61.55,61.59,61.48,61.55,78952.0,60.2296,60.2687,60.1611,60.2296,78952.0
2024-12-10 12:10:00,61.55,61.57,61.5,61.55,50415.0,60.2296,60.2492,60.1807,60.2296,50415.0
2024-12-10 12:15:00,61.56,61.65,61.55,61.62,57310.0,60.2394,60.3274,60.2296,60.2981,57310.0
2024-12-10 12:20:00,61.62,61.63,61.46,61.46,45939.0,60.2981,60.3079,60.1415,60.1415,45939.0
2024-12-10 12:25:00,61.47,61.62,61.46,61.6,53881.0,60.1513,60.2981,60.1415,60.2785,53881.0
2024-12-10 12:30:00,61.6,61.63,61.53,61.53,63674.0,60.2785,60.3079,60.21,60.21,63674.0
2024-12-10 12:35:00,61.54,61.61,61.53,61.6,48419.0,60.2198,60.2883,60.21,60.2785,48419.0
2024-12-10 12:40:00,61.59,61.71,61.55,61.66,51053.0,60.2687,60.3862,60.2296,60.3372,51053.0
2024-12-10 12:45:00,61.65,61.68,61.61,61.63,37459.0,60.3274,60.3568,60.2883,60.3079,37459.0
2024-12-10 12:50:00,61.63,61.67,61.6,61.62,64181.0,60.3079,60.347,60.2785,60.2981,64181.0
2024-12-10 12:55:00,61.62,61.64,61.56,61.6,40676.0,60.2981,60.3177,60.2394,60.2785,40676.0
2024-12-10 13:00:00,61.6,61.6,61.5,61.52,44018.0,60.2785,60.2785,60.1807,60.2002,44018.0
2024-12-10 13:05:00,61.53,61.7,61.52,61.7,44263.0,60.21,60.3764,60.2002,60.3764,44263.0
2024-12-10 13:10:00,61.7,61.8,61.68,61.79,34889.0,60.3764,60.4742,60.3568,60.4644,34889.0
2024-12-10 13:15:00,61.8,61.8,61.7,61.76,42935.0,60.4742,60.4742,60.3764,60.4351,42935.0
2024-12-10 13:20:00,61.76,61.79,61.71,61.71,68766.0,60.4351,60.4644,60.3862,60.3862,68766.0
2024-12-10 13:25:00,61.72,61.9,61.68,61.86,77938.0,60.3959,60.5721,60.3568,60.5329,77938.0
2024-12-10 13:30:00,61.87,61.9,61.81,61.85,86899.0,60.5427,60.5721,60.484,60.5232,86899.0
2024-12-10 13:35:00,61.85,61.87,61.78,61.79,65260.0,60.5232,60.5427,60.4547,60.4644,65260.0
2024-12-10 13:40:00,61.79,61.79,61.61,61.73,62095.0,60.4644,60.4644,60.2883,60.4057,62095.0
2024-12-10 13:45:00,61.73,61.87,61.72,61.84,68577.0,60.4057,60.5427,60.3959,60.5134,68577.0
2024-12-10 13:50:00,61.84,61.87,61.78,61.78,48409.0,60.5134,60.5427,60.4547,60.4547,48409.0
2024-12-10 13:55:00,61.79,61.91,61.78,61.89,51458.0,60.4644,60.5819,60.4547,60.5623,51458.0
2024-12-10 14:00:00,61.89,61.93,61.86,61.9,34892.0,60.5623,60.6014,60.5329,60.5721,34892.0
2024-12-10 14:05:00,61.9,61.91,61.88,61.9,26654.0,60.5721,60.5819,60.5525,60.5721,26654.0
2024-12-10 14:10:00,61.91,61.91,61.85,61.88,47704.0,60.5819,60.5819,60.5232,60.5525,47704.0
2024-12-10 14:15:00,61.88,61.91,61.81,61.85,59531.0,60.5525,60.5819,60.484,60.5232,59531.0
2024-12-10 14:20:00,61.85,61.87,61.8,61.83,39924.0,60.5232,60.5427,60.4742,60.5036,39924.0
2024-12-10 14:25:00,61.83,61.88,61.81,61.88,29199.0,60.5036,60.5525,60.484,60.5525,29199.0
2024-12-10 14:30:00,61.88,61.93,61.83,61.93,65349.0,60.5525,60.6014,60.5036,60.6014,65349.0
2024-12-10 14:35:00,61.92,61.98,61.9,61.97,53490.0,60.5917,60.6504,60.5721,60.6406,53490.0
2024-12-10 14:40:00,61.96,62.12,61.96,62.09,73363.0,60.6308,60.7874,60.6308,60.758,73363.0
2024-12-10 14:45:00,62.08,62.08,61.99,62.06,48115.0,60.7482,60.7482,60.6602,60.7286,48115.0
2024-12-10 14:50:00,62.06,62.09,61.98,62.02,71283.0,60.7286,60.758,60.6504,60.6895,71283.0
2024-12-10 14:55:00,62.01,62.03,61.87,61.98,119890.0,60.6797,60.6993,60.5427,60.6504,119890.0
2024-12-10 15:00:00,61.98,62.14,61.94,62.14,75924.0,60.6504,60.8069,60.6112,60.8069,75924.0
2024-12-10 15:05:00,62.15,62.15,62.02,62.03,54599.0,60.8167,60.8167,60.6895,60.6993,54599.0
2024-12-10 15:10:00,62.03,62.09,62.02,62.03,52168.0,60.6993,60.758,60.6895,60.6993,52168.0
2024-12-10 15:15:00,62.03,62.04,61.97,62.0,42974.0,60.6993,60.7091,60.6406,60.6699,42974.0
2024-12-10 15:20:00,62.0,62.04,61.95,61.99,79607.0,60.6699,60.7091,60.621,60.6602,79607.0
2024-12-10 15:25:00,61.98,62.08,61.97,62.06,105389.0,60.6504,60.7482,60.6406,60.7286,105389.0
2024-12-10 15:30:00,62.06,62.09,62.02,62.08,129854.0,60.7286,60.758,60.6895,60.7482,129854.0
2024-12-10 15:35:00,62.08,62.1,61.95,61.97,92952.0,60.7482,60.7678,60.621,60.6406,92952.0
2024-12-10 15:40:00,61.96,62.0,61.95,61.97,112138.0,60.6308,60.6699,60.621,60.6406,112138.0
2024-12-10 15:45:00,61.97,61.97,61.81,61.82,125495.0,60.6406,60.6406,60.484,60.4938,125495.0
2024-12-10 15:50:00,61.81,61.82,61.64,61.7,192446.0,60.484,60.4938,60.3177,60.3764,192446.0
2024-12-10 15:55:00,61.7,61.79,61.57,61.77,514175.0,60.3764,60.4644,60.2492,60.4449,514175.0
2024-12-11 09:30:00,64.12,64.3,63.25,63.64,562529.0,62.7445,62.9206,61.8931,62.2748,562529.0
2024-12-11 09:35:00,63.63,63.69,63.08,63.65,380559.0,62.265,62.3237,61.7268,62.2845,380559.0
2024-12-11 09:40:00,63.64,63.64,63.37,63.5,176681.0,62.2748,62.2748,62.0105,62.1378,176681.0
2024-12-11 09:45:00,63.49,63.59,63.34,63.5,137387.0,62.128,62.2258,61.9812,62.1378,137387.0
2024-12-11 09:50:00,63.49,63.74,63.49,63.64,88058.0,62.128,62.3726,62.128,62.2748,88058.0
2024-12-11 09:55:00,63.63,63.83,63.56,63.8,200897.0,62.265,62.4607,62.1965,62.4313,200897.0
2024-12-11 10:00:00,63.8,63.93,63.69,63.88,168202.0,62.4313,62.5585,62.3237,62.5096,168202.0
2024-12-11 10:05:00,63.88,64.1,63.82,64.02,130544.0,62.5096,62.7249,62.4509,62.6466,130544.0
2024-12-11 10:10:00,64.03,64.15,63.94,64.06,122576.0,62.6564,62.7738,62.5683,62.6857,122576.0
2024-12-11 10:15:00,64.03,64.09,63.89,64.0,135728.0,62.6564,62.7151,62.5194,62.627,135728.0
2024-12-11 10:20:00,64.01,64.05,63.81,63.82,118464.0,62.6368,62.676,62.4411,62.4509,118464.0
2024-12-11 10:25:00,63.82,63.87,63.73,63.78,135948.0,62.4509,62.4998,62.3628,62.4118,135948.0
2024-12-11 10:30:00,63.77,63.77,63.46,63.52,320027.0,62.402,62.402,62.0986,62.1573,320027.0
2024-12-11 10:35:00,63.52,63.84,63.47,63.81,159889.0,62.1573,62.4705,62.1084,62.4411,159889.0
2024-12-11 10:40:00,63.81,63.93,63.79,63.91,81936.0,62.4411,62.5585,62.4215,62.539,81936.0
2024-12-11 10:45:00,63.9,63.92,63.79,63.81,85656.0,62.5292,62.5487,62.4215,62.4411,85656.0
2024-12-11 10:50:00,63.8,63.92,63.74,63.9,79144.0,62.4313,62.5487,62.3726,62.5292,79144.0
2024-12-11 10:55:00,63.89,63.94,63.79,63.81,55449.0,62.5194,62.5683,62.4215,62.4411,55449.0
2024-12-11 11:00:00,63.8,63.8,63.64,63.69,65408.0,62.4313,62.4313,62.2748,62.3237,65408.0
2024-12-11 11:05:00,63.68,63.75,63.64,63.7,106897.0,62.3139,62.3824,62.2748,62.3335,106897.0
2024-12-11 11:10:00,63.7,63.8,63.66,63.7,74016.0,62.3335,62.4313,62.2943,62.3335,74016.0
2024-12-11 11:15:00,63.71,63.79,63.63,63.68,77225.0,62.3433,62.4215,62.265,62.3139,77225.0
2024-12-11 11:20:00,63.7,63.7,63.56,63.56,58915.0,62.3335,62.3335,62.1965,62.1965,58915.0
2024-12-11 11:25:00,63.56,63.61,63.42,63.45,81765.0,62.1965,62.2454,62.0595,62.0888,81765.0
2024-12-11 11:30:00,63.46,63.5,63.39,63.45,70950.0,62.0986,62.1378,62.0301,62.0888,70950.0
2024-12-11 11:35:00,63.44,63.45,63.32,63.44,45745.0,62.079,62.0888,61.9616,62.079,45745.0
2024-12-11 11:40:00,63.44,63.46,63.33,63.37,50566.0,62.079,62.0986,61.9714,62.0105,50566.0
2024-12-11 11:45:00,63.37,63.5,63.36,63.49,87995.0,62.0105,62.1378,62.0008,62.128,87995.0
2024-12-11 11:50:00,63.5,63.61,63.47,63.57,64624.0,62.1378,62.2454,62.1084,62.2063,64624.0
2024-12-11 11:55:00,63.56,63.57,63.49,63.51,60127.0,62.1965,62.2063,62.128,62.1475,60127.0
2024-12-11 12:00:00,63.51,63.52,63.42,63.48,78737.0,62.1475,62.1573,62.0595,62.1182,78737.0
2024-12-11 12:05:00,63.48,63.51,63.39,63.45,78258.0,62.1182,62.1475,62.0301,62.0888,78258.0
2024-12-11 12:10:00,63.45,63.46,63.26,63.26,69926.0,62.0888,62.0986,61.9029,61.9029,69926.0
2024-12-11 12:15:00,63.26,63.39,63.26,63.34,50846.0,61.9029,62.0301,61.9029,61.9812,50846.0
2024-12-11 12:20:00,63.34,63.36,63.3,63.35,33530.0,61.9812,62.0008,61.942,61.991,33530.0
2024-12-11 12:25:00,63.34,63.42,63.3,63.33,67476.0,61.9812,62.0595,61.942,61.9714,67476.0
2024-12-11 12:30:00,63.32,63.34,63.27,63.3,50577.0,61.9616,61.9812,61.9127,61.942,50577.0
2024-12-11 12:35:00,63.3,63.33,63.3,63.31,30597.0,61.942,61.9714,61.942,61.9518,30597.0
2024-12-11 12:40:00,63.3,63.34,63.29,63.33,42540.0,61.942,61.9812,61.9323,61.9714,42540.0
2024-12-11 12:45:00,63.33,63.33,63.26,63.31,40669.0,61.9714,61.9714,61.9029,61.9518,40669.0
2024-12-11 12:50:00,63.31,63.36,63.28,63.33,43387.0,61.9518,62.0008,61.9225,61.9714,43387.0
2024-12-11 12:55:00,63.32,63.36,63.29,63.33,34024.0,61.9616,62.0008,61.9323,61.9714,34024.0
2024-12-11 13:00:00,63.33,63.41,63.32,63.39,24837.0,61.9714,62.0497,61.9616,62.0301,24837.0
2024-12-11 13:05:00,63.4,63.42,63.36,63.36,21216.0,62.0399,62.0595,62.0008,62.0008,21216.0
2024-12-11 13:10:00,63.37,63.39,63.34,63.39,33673.0,62.0105,62.0301,61.9812,62.0301,33673.0
2024-12-11 13:15:00,63.38,63.41,63.24,63.31,144592.0,62.0203,62.0497,61.8833,61.9518,144592.0
2024-12-11 13:20:00,63.3,63.32,63.23,63.28,47823.0,61.942,61.9616,61.8735,61.9225,47823.0
2024-12-11 13:25:00,63.28,63.28,63.19,63.26,65898.0,61.9225,61.9225,61.8344,61.9029,65898.0
2024-12-11 13:30:00,63.26,63.32,63.22,63.26,32873.0,61.9029,61.9616,61.8638,61.9029,32873.0
2024-12-11 13:35:00,63.25,63.25,63.14,63.14,46690.0,61.8931,61.8931,61.7855,61.7855,46690.0
2024-12-11 13:40:00,63.15,63.25,63.15,63.24,35258.0,61.7953,61.8931,61.7953,61.8833,35258.0
2024-12-11 13:45:00,63.24,63.24,63.11,63.12,31580.0,61.8833,61.8833,61.7561,61.7659,31580.0
2024-12-11 13:50:00,63.12,63.13,63.06,63.09,46049.0,61.7659,61.7757,61.7072,61.7366,46049.0
2024-12-11 13:55:00,63.1,63.15,63.1,63.14,32923.0,61.7463,61.7953,61.7463,61.7855,32923.0
2024-12-11 14:00:00,63.13,63.19,63.08,63.15,32133.0,61.7757,61.8344,61.7268,61.7953,32133.0
2024-12-11 14:05:00,63.14,63.26,63.13,63.25,55263.0,61.7855,61.9029,61.7757,61.8931,55263.0
2024-12-11 14:10:00,63.25,63.25,63.12,63.15,59863.0,61.8931,61.8931,61.7659,61.7953,59863.0
2024-12-11 14:15:00,63.14,63.19,63.12,63.13,62233.0,61.7855,61.8344,61.7659,61.7757,62233.0
2024-12-11 14:20:00,63.12,63.13,63.06,63.1,66576.0,61.7659,61.7757,61.7072,61.7463,66576.0
2024-12-11 14:25:00,63.1,63.15,63.08,63.11,57102.0,61.7463,61.7953,61.7268,61.7561,57102.0
2024-12-11 14:30:00,63.12,63.12,63.0,63.05,55754.0,61.7659,61.7659,61.6485,61.6974,55754.0
2024-12-11 14:35:00,63.05,63.12,63.0,63.09,78200.0,61.6974,61.7659,61.6485,61.7366,78200.0
2024-12-11 14:40:00,63.09,63.12,63.05,63.05,44153.0,61.7366,61.7659,61.6974,61.6974,44153.0
2024-12-11 14:45:00,63.06,63.22,63.06,63.19,63665.0,61.7072,61.8638,61.7072,61.8344,63665.0
2024-12-11 14:50:00,63.19,63.24,63.17,63.19,57146.0,61.8344,61.8833,61.8148,61.8344,57146.0
2024-12-11 14:55:00,63.19,63.21,63.17,63.18,54456.0,61.8344,61.854,61.8148,61.8246,54456.0
2024-12-11 15:00:00,63.18,63.21,63.08,63.09,56464.0,61.8246,61.854,61.7268,61.7366,56464.0
2024-12-11 15:05:00,63.09,63.15,63.01,63.14,168307.0,61.7366,61.7953,61.6583,61.7855,168307.0
2024-12-11 15:10:00,63.13,63.17,63.11,63.13,51660.0,61.7757,61.8148,61.7561,61.7757,51660.0
2024-12-11 15:15:00,63.14,63.17,63.08,63.14,79625.0,61.7855,61.8148,61.7268,61.7855,79625.0
2024-12-11 15:20:00,63.15,63.15,63.04,63.06,63220.0,61.7953,61.7953,61.6876,61.7072,63220.0
2024-12-11 15:25:00,63.07,63.16,63.0,63.15,122743.0,61.717,61.8051,61.6485,61.7953,122743.0
2024-12-11 15:30:00,63.15,63.16,63.02,63.03,96790.0,61.7953,61.8051,61.6681,61.6778,96790.0
2024-12-11 15:35:00,63.02,63.19,63.02,63.18,153407.0,61.6681,61.8344,61.6681,61.8246,153407.0
2024-12-11 15:40:00,63.17,63.23,63.15,63.17,221154.0,61.8148,61.8735,61.7953,61.8148,221154.0
2024-12-11 15:45:00,63.17,63.19,63.02,63.19,216566.0,61.8148,61.8344,61.6681,61.8344,216566.0
2024-12-11 15:50:00,63.19,63.27,63.14,63.23,304254.0,61.8344,61.9127,61.7855,61.8735,304254.0
2024-12-11 15:55:00,63.23,63.24,63.11,63.13,543011.0,61.8735,61.8833,61.7561,61.7757,543011.0
2024-12-12 09:30:00,62.91,63.36,62.58,62.59,303346.0,61.5604,62.0008,61.2375,61.2473,303346.0
2024-12-12 09:35:00,62.58,62.7,62.47,62.6,92935.0,61.2375,61.3549,61.1299,61.2571,92935.0
2024-12-12 09:40:00,62.62,62.76,62.51,62.59,71983.0,61.2766,61.4136,61.169,61.2473,71983.0
2024-12-12 09:45:00,62.6,62.72,62.56,62.64,63324.0,61.2571,61.3745,61.2179,61.2962,63324.0
2024-12-12 09:50:00,62.65,62.73,62.62,62.67,59671.0,61.306,61.3843,61.2766,61.3256,59671.0
2024-12-12 09:55:00,62.67,62.84,62.61,62.83,68372.0,61.3256,61.4919,61.2669,61.4821,68372.0
2024-12-12 10:00:00,62.83,62.98,62.78,62.94,142971.0,61.4821,61.6289,61.4332,61.5898,142971.0
2024-12-12 10:05:00,62.94,63.1,62.9,63.08,87665.0,61.5898,61.7463,61.5506,61.7268,87665.0
2024-12-12 10:10:00,63.08,63.1,63.0,63.03,78613.0,61.7268,61.7463,61.6485,61.6778,78613.0
2024-12-12 10:15:00,63.04,63.13,63.0,63.04,75324.0,61.6876,61.7757,61.6485,61.6876,75324.0
2024-12-12 10:20:00,63.05,63.09,62.99,63.03,51869.0,61.6974,61.7366,61.6387,61.6778,51869.0
2024-12-12 10:25:00,63.04,63.09,63.0,63.09,51899.0,61.6876,61.7366,61.6485,61.7366,51899.0
2024-12-12 10:30:00,63.09,63.17,63.05,63.15,67274.0,61.7366,61.8148,61.6974,61.7953,67274.0
2024-12-12 10:35:00,63.15,63.16,63.04,63.13,41305.0,61.7953,61.8051,61.6876,61.7757,41305.0
2024-12-12 10:40:00,63.13,63.13,63.03,63.11,49577.0,61.7757,61.7757,61.6778,61.7561,49577.0
2024-12-12 10:45:00,63.11,63.16,63.05,63.09,66436.0,61.7561,61.8051,61.6974,61.7366,66436.0
2024-12-12 10:50:00,63.1,63.12,62.99,63.04,52253.0,61.7463,61.7659,61.6387,61.6876,52253.0
2024-12-12 10:55:00,63.02,63.15,63.01,63.1,59587.0,61.6681,61.7953,61.6583,61.7463,59587.0
2024-12-12 11:00:00,63.1,63.13,62.84,62.84,62965.0,61.7463,61.7757,61.4919,61.4919,62965.0
2024-12-12 11:05:00,62.84,62.91,62.81,62.91,66020.0,61.4919,61.5604,61.4626,61.5604,66020.0
2024-12-12 11:10:00,62.93,63.02,62.9,63.0,35462.0,61.58,61.6681,61.5506,61.6485,35462.0
2024-12-12 11:15:00,63.01,63.08,63.0,63.04,40072.0,61.6583,61.7268,61.6485,61.6876,40072.0
2024-12-12 11:20:00,63.04,63.14,63.03,63.12,42172.0,61.6876,61.7855,61.6778,61.7659,42172.0
2024-12-12 11:25:00,63.12,63.15,63.07,63.08,37973.0,61.7659,61.7953,61.717,61.7268,37973.0
2024-12-12 11:30:00,63.08,63.11,62.97,62.98,36459.0,61.7268,61.7561,61.6191,61.6289,36459.0
2024-12-12 11:35:00,62.98,62.98,62.91,62.96,34023.0,61.6289,61.6289,61.5604,61.6093,34023.0
2024-12-12 11:40:00,62.95,62.98,62.92,62.98,37642.0,61.5996,61.6289,61.5702,61.6289,37642.0
2024-12-12 11:45:00,62.98,62.98,62.88,62.88,37015.0,61.6289,61.6289,61.5311,61.5311,37015.0
2024-12-12 11:50:00,62.88,62.96,62.87,62.93,51169.0,61.5311,61.6093,61.5213,61.58,51169.0
2024-12-12 11:55:00,62.92,62.95,62.89,62.89,26060.0,61.5702,61.5996,61.5408,61.5408,26060.0
2024-12-12 12:00:00,62.9,62.9,62.81,62.82,44034.0,61.5506,61.5506,61.4626,61.4723,44034.0
2024-12-12 12:05:00,62.82,63.0,62.82,63.0,128457.0,61.4723,61.6485,61.4723,61.6485,128457.0
2024-12-12 12:10:00,63.0,63.04,62.96,63.03,162284.0,61.6485,61.6876,61.6093,61.6778,162284.0
2024-12-12 12:15:00,63.04,63.18,63.04,63.18,50551.0,61.6876,61.8246,61.6876,61.8246,50551.0
2024-12-12 12:20:00,63.18,63.2,63.11,63.2,48479.0,61.8246,61.8442,61.7561,61.8442,48479.0
2024-12-12 12:25:00,63.2,63.25,63.19,63.23,54821.0,61.8442,61.8931,61.8344,61.8735,54821.0
2024-12-12 12:30:00,63.24,63.26,63.21,63.26,47795.0,61.8833,61.9029,61.854,61.9029,47795.0
2024-12-12 12:35:00,63.26,63.3,63.21,63.28,49923.0,61.9029,61.942,61.854,61.9225,49923.0
2024-12-12 12:40:00,63.27,63.27,63.22,63.24,43962.0,61.9127,61.9127,61.8638,61.8833,43962.0
2024-12-12 12:45:00,63.24,63.31,63.22,63.26,58399.0,61.8833,61.9518,61.8638,61.9029,58399.0
2024-12-12 12:50:00,63.26,63.31,63.23,63.29,45490.0,61.9029,61.9518,61.8735,61.9323,45490.0
2024-12-12 12:55:00,63.29,63.32,63.24,63.25,37044.0,61.9323,61.9616,61.8833,61.8931,37044.0
2024-12-12 13:00:00,63.25,63.28,63.09,63.1,37042.0,61.8931,61.9225,61.7366,61.7463,37042.0
2024-12-12 13:05:00,63.1,63.13,63.04,63.13,37180.0,61.7463,61.7757,61.6876,61.7757,37180.0
2024-12-12 13:10:00,63.13,63.13,63.07,63.11,28573.0,61.7757,61.7757,61.717,61.7561,28573.0
2024-12-12 13:15:00,63.12,63.12,63.04,63.04,25982.0,61.7659,61.7659,61.6876,61.6876,25982.0
2024-12-12 13:20:00,63.04,63.11,63.02,63.05,81837.0,61.6876,61.7561,61.6681,61.6974,81837.0
2024-12-12 13:25:00,63.05,63.09,62.92,62.93,37639.0,61.6974,61.7366,61.5702,61.58,37639.0
2024-12-12 13:30:00,62.93,62.93,62.83,62.93,35359.0,61.58,61.58,61.4821,61.58,35359.0
2024-12-12 13:35:00,62.93,62.98,62.9,62.97,28730.0,61.58,61.6289,61.5506,61.6191,28730.0
2024-12-12 13:40:00,62.97,62.98,62.92,62.93,48082.0,61.6191,61.6289,61.5702,61.58,48082.0
2024-12-12 13:45:00,62.94,62.96,62.9,62.93,45234.0,61.5898,61.6093,61.5506,61.58,45234.0
2024-12-12 13:50:00,62.93,62.97,62.9,62.96,41799.0,61.58,61.6191,61.5506,61.6093,41799.0
2024-12-12 13:55:00,62.96,63.03,62.95,62.98,35166.0,61.6093,61.6778,61.5996,61.6289,35166.0
2024-12-12 14:00:00,62.98,62.99,62.94,62.97,37683.0,61.6289,61.6387,61.5898,61.6191,37683.0
2024-12-12 14:05:00,62.97,62.99,62.96,62.97,40826.0,61.6191,61.6387,61.6093,61.6191,40826.0
2024-12-12 14:10:00,62.97,63.01,62.87,62.87,43451.0,61.6191,61.6583,61.5213,61.5213,43451.0
2024-12-12 14:15:00,62.88,62.9,62.83,62.85,75265.0,61.5311,61.5506,61.4821,61.5017,75265.0
2024-12-12 14:20:00,62.84,62.91,62.82,62.9,34719.0,61.4919,61.5604,61.4723,61.5506,34719.0
2024-12-12 14:25:00,62.9,62.9,62.82,62.83,35450.0,61.5506,61.5506,61.4723,61.4821,35450.0
2024-12-12 14:30:00,62.83,62.84,62.81,62.82,31646.0,61.4821,61.4919,61.4626,61.4723,31646.0
2024-12-12 14:35:00,62.82,62.83,62.79,62.8,37158.0,61.4723,61.4821,61.443,61.4528,37158.0
2024-12-12 14:40:00,62.79,62.8,62.74,62.78,41644.0,61.443,61.4528,61.3941,61.4332,41644.0
2024-12-12 14:45:00,62.78,62.79,62.74,62.78,43487.0,61.4332,61.443,61.3941,61.4332,43487.0
2024-12-12 14:50:00,62.78,62.78,62.71,62.72,35658.0,61.4332,61.4332,61.3647,61.3745,35658.0
2024-12-12 14:55:00,62.72,62.73,62.66,62.7,37899.0,61.3745,61.3843,61.3158,61.3549,37899.0
2024-12-12 15:00:00,62.7,62.71,62.67,62.69,37689.0,61.3549,61.3647,61.3256,61.3451,37689.0
2024-12-12 15:05:00,62.69,62.81,62.68,62.8,46764.0,61.3451,61.4626,61.3353,61.4528,46764.0
2024-12-12 15:10:00,62.8,62.83,62.69,62.72,156512.0,61.4528,61.4821,61.3451,61.3745,156512.0
2024-12-12 15:15:00,62.72,62.79,62.7,62.78,45365.0,61.3745,61.443,61.3549,61.4332,45365.0
2024-12-12 15:20:00,62.77,62.82,62.75,62.82,55207.0,61.4234,61.4723,61.4038,61.4723,55207.0
2024-12-12 15:25:00,62.82,62.82,62.75,62.76,49801.0,61.4723,61.4723,61.4038,61.4136,49801.0
2024-12-12 15:30:00,62.77,62.78,62.72,62.77,85261.0,61.4234,61.4332,61.3745,61.4234,85261.0
2024-12-12 15:35:00,62.76,62.77,62.7,62.71,80702.0,61.4136,61.4234,61.3549,61.3647,80702.0
2024-12-12 15:40:00,62.71,62.72,62.65,62.66,95657.0,61.3647,61.3745,61.306,61.3158,95657.0
2024-12-12 15:45:00,62.66,62.66,62.6,62.62,98930.0,61.3158,61.3158,61.2571,61.2766,98930.0
2024-12-12 15:50:00,62.62,62.65,62.6,62.64,158852.0,61.2766,61.306,61.2571,61.2962,158852.0
2024-12-12 15:55:00,62.64,62.68,62.61,62.63,341502.0,61.2962,61.3353,61.2669,61.2864,341502.0
2024-12-13 09:30:00,62.45,62.48,62.05,62.23,197477.0,61.1103,61.1396,60.7189,60.895,197477.0
2024-12-13 09:35:00,62.22,62.38,62.05,62.36,36762.0,60.8852,61.0418,60.7189,61.0222,36762.0
2024-12-13 09:40:00,62.34,62.46,62.31,62.34,72600.0,61.0026,61.1201,60.9733,61.0026,72600.0
2024-12-13 09:45:00,62.34,62.35,62.21,62.27,64309.0,61.0026,61.0124,60.8754,60.9341,64309.0
2024-12-13 09:50:00,62.27,62.27,62.08,62.09,50171.0,60.9341,60.9341,60.7482,60.758,50171.0
2024-12-13 09:55:00,62.09,62.1,61.97,61.99,56945.0,60.758,60.7678,60.6406,60.6602,56945.0
2024-12-13 10:00:00,62.0,62.03,61.81,61.84,65493.0,60.6699,60.6993,60.484,60.5134,65493.0
2024-12-13 10:05:00,61.83,62.0,61.81,61.98,41155.0,60.5036,60.6699,60.484,60.6504,41155.0
2024-12-13 10:10:00,62.0,62.03,61.94,62.0,63497.0,60.6699,60.6993,60.6112,60.6699,63497.0
2024-12-13 10:15:00,62.01,62.19,62.0,62.14,42155.0,60.6797,60.8559,60.6699,60.8069,42155.0
2024-12-13 10:20:00,62.15,62.24,62.09,62.18,48148.0,60.8167,60.9048,60.758,60.8461,48148.0
2024-12-13 10:25:00,62.18,62.27,62.17,62.22,76181.0,60.8461,60.9341,60.8363,60.8852,76181.0
2024-12-13 10:30:00,62.23,62.26,62.18,62.24,37591.0,60.895,60.9244,60.8461,60.9048,37591.0
2024-12-13 10:35:00,62.24,62.4,62.21,62.38,42387.0,60.9048,61.0614,60.8754,61.0418,42387.0
2024-12-13 10:40:00,62.38,62.39,62.28,62.36,38301.0,61.0418,61.0516,60.9439,61.0222,38301.0
2024-12-13 10:45:00,62.35,62.46,62.32,62.46,96130.0,61.0124,61.1201,60.9831,61.1201,96130.0
2024-12-13 10:50:00,62.46,62.54,62.37,62.54,36092.0,61.1201,61.1984,61.032,61.1984,36092.0
2024-12-13 10:55:00,62.52,62.7,62.49,62.68,58466.0,61.1788,61.3549,61.1494,61.3353,58466.0
2024-12-13 11:00:00,62.67,62.7,62.52,62.57,26976.0,61.3256,61.3549,61.1788,61.2277,26976.0
2024-12-13 11:05:00,62.56,62.73,62.53,62.7,31838.0,61.2179,61.3843,61.1886,61.3549,31838.0
2024-12-13 11:10:00,62.69,62.72,62.59,62.59,37549.0,61.3451,61.3745,61.2473,61.2473,37549.0
2024-12-13 11:15:00,62.59,62.65,62.57,62.61,36953.0,61.2473,61.306,61.2277,61.2669,36953.0
2024-12-13 11:20:00,62.6,62.66,62.58,62.61,41542.0,61.2571,61.3158,61.2375,61.2669,41542.0
2024-12-13 11:25:00,62.62,62.69,62.61,62.67,38525.0,61.2766,61.3451,61.2669,61.3256,38525.0
2024-12-13 11:30:00,62.66,62.66,62.57,62.65,31865.0,61.3158,61.3158,61.2277,61.306,31865.0
2024-12-13 11:35:00,62.64,62.69,62.61,62.62,26428.0,61.2962,61.3451,61.2669,61.2766,26428.0
2024-12-13 11:40:00,62.61,62.66,62.59,62.61,24067.0,61.2669,61.3158,61.2473,61.2669,24067.0
2024-12-13 11:45:00,62.6,62.63,62.59,62.6,15371.0,61.2571,61.2864,61.2473,61.2571,15371.0
2024-12-13 11:50:00,62.59,62.66,62.59,62.64,22878.0,61.2473,61.3158,61.2473,61.2962,22878.0
2024-12-13 11:55:00,62.64,62.66,62.59,62.62,31588.0,61.2962,61.3158,61.2473,61.2766,31588.0
2024-12-13 12:00:00,62.62,62.66,62.54,62.56,21765.0,61.2766,61.3158,61.1984,61.2179,21765.0
2024-12-13 12:05:00,62.54,62.55,62.46,62.49,23997.0,61.1984,61.2081,61.1201,61.1494,23997.0
2024-12-13 12:10:00,62.48,62.51,62.45,62.47,50021.0,61.1396,61.169,61.1103,61.1299,50021.0
2024-12-13 12:15:00,62.47,62.5,62.39,62.43,39858.0,61.1299,61.1592,61.0516,61.0907,39858.0
2024-12-13 12:20:00,62.43,62.45,62.41,62.42,21293.0,61.0907,61.1103,61.0711,61.0809,21293.0
2024-12-13 12:25:00,62.43,62.5,62.42,62.48,18985.0,61.0907,61.1592,61.0809,61.1396,18985.0
2024-12-13 12:30:00,62.48,62.52,62.48,62.51,22408.0,61.1396,61.1788,61.1396,61.169,22408.0
2024-12-13 12:35:00,62.5,62.59,62.5,62.58,23839.0,61.1592,61.2473,61.1592,61.2375,23839.0
2024-12-13 12:40:00,62.56,62.58,62.52,62.52,17906.0,61.2179,61.2375,61.1788,61.1788,17906.0
2024-12-13 12:45:00,62.53,62.55,62.51,62.51,26732.0,61.1886,61.2081,61.169,61.169,26732.0
2024-12-13 12:50:00,62.51,62.54,62.49,62.49,17822.0,61.169,61.1984,61.1494,61.1494,17822.0
2024-12-13 12:55:00,62.5,62.5,62.45,62.46,23853.0,61.1592,61.1592,61.1103,61.1201,23853.0
2024-12-13 13:00:00,62.47,62.47,62.44,62.45,18279.0,61.1299,61.1299,61.1005,61.1103,18279.0
2024-12-13 13:05:00,62.45,62.45,62.41,62.43,15913.0,61.1103,61.1103,61.0711,61.0907,15913.0
2024-12-13 13:10:00,62.42,62.43,62.31,62.33,66075.0,61.0809,61.0907,60.9733,60.9929,66075.0
2024-12-13 13:15:00,62.33,62.4,62.31,62.34,118102.0,60.9929,61.0614,60.9733,61.0026,118102.0
2024-12-13 13:20:00,62.34,62.42,62.34,62.4,28984.0,61.0026,61.0809,61.0026,61.0614,28984.0
2024-12-13 13:25:00,62.41,62.43,62.37,62.4,21500.0,61.0711,61.0907,61.032,61.0614,21500.0
2024-12-13 13:30:00,62.41,62.44,62.38,62.39,19559.0,61.0711,61.1005,61.0418,61.0516,19559.0
2024-12-13 13:35:00,62.39,62.41,62.36,62.41,20763.0,61.0516,61.0711,61.0222,61.0711,20763.0
2024-12-13 13:40:00,62.41,62.41,62.35,62.38,22800.0,61.0711,61.0711,61.0124,61.0418,22800.0
2024-12-13 13:45:00,62.38,62.4,62.34,62.36,19293.0,61.0418,61.0614,61.0026,61.0222,19293.0
2024-12-13 13:50:00,62.37,62.37,62.34,62.34,15444.0,61.032,61.032,61.0026,61.0026,15444.0
2024-12-13 13:55:00,62.34,62.38,62.32,62.32,47838.0,61.0026,61.0418,60.9831,60.9831,47838.0
2024-12-13 14:00:00,62.32,62.36,62.3,62.33,46625.0,60.9831,61.0222,60.9635,60.9929,46625.0
2024-12-13 14:05:00,62.33,62.33,62.22,62.27,26218.0,60.9929,60.9929,60.8852,60.9341,26218.0
2024-12-13 14:10:00,62.27,62.3,62.25,62.29,30451.0,60.9341,60.9635,60.9146,60.9537,30451.0
2024-12-13 14:15:00,62.3,62.33,62.28,62.3,35815.0,60.9635,60.9929,60.9439,60.9635,35815.0
2024-12-13 14:20:00,62.3,62.3,62.15,62.2,39731.0,60.9635,60.9635,60.8167,60.8656,39731.0
2024-12-13 14:25:00,62.18,62.21,62.18,62.2,26745.0,60.8461,60.8754,60.8461,60.8656,26745.0
2024-12-13 14:30:00,62.19,62.2,62.16,62.2,27839.0,60.8559,60.8656,60.8265,60.8656,27839.0
2024-12-13 14:35:00,62.2,62.22,62.15,62.18,29729.0,60.8656,60.8852,60.8167,60.8461,29729.0
2024-12-13 14:40:00,62.18,62.19,62.15,62.18,25002.0,60.8461,60.8559,60.8167,60.8461,25002.0
2024-12-13 14:45:00,62.19,62.2,62.15,62.15,30976.0,60.8559,60.8656,60.8167,60.8167,30976.0
2024-12-13 14:50:00,62.15,62.24,62.15,62.19,38879.0,60.8167,60.9048,60.8167,60.8559,38879.0
2024-12-13 14:55:00,62.2,62.22,62.12,62.15,61631.0,60.8656,60.8852,60.7874,60.8167,61631.0
2024-12-13 15:00:00,62.16,62.17,62.08,62.13,38640.0,60.8265,60.8363,60.7482,60.7971,38640.0
2024-12-13 15:05:00,62.13,62.17,62.08,62.08,50772.0,60.7971,60.8363,60.7482,60.7482,50772.0
2024-12-13 15:10:00,62.08,62.16,62.08,62.13,39861.0,60.7482,60.8265,60.7482,60.7971,39861.0
2024-12-13 15:15:00,62.12,62.13,62.08,62.1,36316.0,60.7874,60.7971,60.7482,60.7678,36316.0
2024-12-13 15:20:00,62.1,62.16,62.09,62.16,33177.0,60.7678,60.8265,60.758,60.8265,33177.0
2024-12-13 15:25:00,62.16,62.16,62.04,62.04,61038.0,60.8265,60.8265,60.7091,60.7091,61038.0
2024-12-13 15:30:00,62.04,62.08,62.01,62.07,88310.0,60.7091,60.7482,60.6797,60.7384,88310.0
2024-12-13 15:35:00,62.07,62.11,62.07,62.1,57782.0,60.7384,60.7776,60.7384,60.7678,57782.0
2024-12-13 15:40:00,62.11,62.15,62.08,62.09,59801.0,60.7776,60.8167,60.7482,60.758,59801.0
2024-12-13 15:45:00,62.09,62.1,62.07,62.09,47931.0,60.758,60.7678,60.7384,60.758,47931.0
2024-12-13 15:50:00,62.09,62.14,61.97,61.98,121558.0,60.758,60.8069,60.6406,60.6504,121558.0
2024-12-13 15:55:00,61.97,61.98,61.9,61.92,422277.0,60.6406,60.6504,60.5721,60.5917,422277.0
2024-12-16 09:30:00,61.99,62.07,61.53,61.55,322842.0,60.6602,60.7384,60.21,60.2296,322842.0
2024-12-16 09:35:00,61.56,61.75,61.52,61.55,87294.0,60.2394,60.4253,60.2002,60.2296,87294.0
2024-12-16 09:40:00,61.57,61.75,61.51,61.68,104028.0,60.2492,60.4253,60.1904,60.3568,104028.0
2024-12-16 09:45:00,61.7,61.72,61.55,61.57,84435.0,60.3764,60.3959,60.2296,60.2492,84435.0
2024-12-16 09:50:00,61.6,61.75,61.58,61.72,65397.0,60.2785,60.4253,60.2589,60.3959,65397.0
2024-12-16 09:55:00,61.73,61.83,61.7,61.76,77900.0,60.4057,60.5036,60.3764,60.4351,77900.0
2024-12-16 10:00:00,61.76,62.13,61.76,62.13,85256.0,60.4351,60.7971,60.4351,60.7971,85256.0
2024-12-16 10:05:00,62.13,62.24,62.1,62.23,85598.0,60.7971,60.9048,60.7678,60.895,85598.0
2024-12-16 10:10:00,62.23,62.43,62.17,62.42,70956.0,60.895,61.0907,60.8363,61.0809,70956.0
2024-12-16 10:15:00,62.41,62.51,62.39,62.51,84069.0,61.0711,61.169,61.0516,61.169,84069.0
2024-12-16 10:20:00,62.52,62.53,62.43,62.5,66908.0,61.1788,61.1886,61.0907,61.1592,66908.0
2024-12-16 10:25:00,62.5,62.52,62.39,62.39,72311.0,61.1592,61.1788,61.0516,61.0516,72311.0
2024-12-16 10:30:00,62.39,62.51,62.37,62.5,57403.0,61.0516,61.169,61.032,61.1592,57403.0
2024-12-16 10:35:00,62.51,62.59,62.5,62.52,53074.0,61.169,61.2473,61.1592,61.1788,53074.0
2024-12-16 10:40:00,62.53,62.59,62.45,62.51,41317.0,61.1886,61.2473,61.1103,61.169,41317.0
2024-12-16 10:45:00,62.5,62.51,62.39,62.5,70794.0,61.1592,61.169,61.0516,61.1592,70794.0
2024-12-16 10:50:00,62.5,62.5,62.41,62.42,51766.0,61.1592,61.1592,61.0711,61.0809,51766.0
2024-12-16 10:55:00,62.41,62.42,62.23,62.29,154528.0,61.0711,61.0809,60.895,60.9537,154528.0
2024-12-16 11:00:00,62.29,62.3,62.17,62.2,51936.0,60.9537,60.9635,60.8363,60.8656,51936.0
2024-12-16 11:05:00,62.22,62.31,62.21,62.3,37901.0,60.8852,60.9733,60.8754,60.9635,37901.0
2024-12-16 11:10:00,62.3,62.41,62.26,62.38,75100.0,60.9635,61.0711,60.9244,61.0418,75100.0
2024-12-16 11:15:00,62.38,62.41,62.34,62.39,89098.0,61.0418,61.0711,61.0026,61.0516,89098.0
2024-12-16 11:20:00,62.39,62.44,62.33,62.35,49938.0,61.0516,61.1005,60.9929,61.0124,49938.0
2024-12-16 11:25:00,62.36,62.4,62.29,62.32,44707.0,61.0222,61.0614,60.9537,60.9831,44707.0
2024-12-16 11:30:00,62.32,62.36,62.29,62.35,33616.0,60.9831,61.0222,60.9537,61.0124,33616.0
2024-12-16 11:35:00,62.34,62.43,62.34,62.39,36014.0,61.0026,61.0907,61.0026,61.0516,36014.0
2024-12-16 11:40:00,62.39,62.4,62.33,62.39,36534.0,61.0516,61.0614,60.9929,61.0516,36534.0
2024-12-16 11:45:00,62.39,62.41,62.25,62.35,46650.0,61.0516,61.0711,60.9146,61.0124,46650.0
2024-12-16 11:50:00,62.35,62.37,62.31,62.32,48076.0,61.0124,61.032,60.9733,60.9831,48076.0
2024-12-16 11:55:00,62.32,62.37,62.32,62.35,29617.0,60.9831,61.032,60.9831,61.0124,29617.0
2024-12-16 12:00:00,62.35,62.43,62.35,62.4,32618.0,61.0124,61.0907,61.0124,61.0614,32618.0
2024-12-16 12:05:00,62.39,62.45,62.39,62.43,42600.0,61.0516,61.1103,61.0516,61.0907,42600.0
2024-12-16 12:10:00,62.42,62.43,62.39,62.43,42564.0,61.0809,61.0907,61.0516,61.0907,42564.0
2024-12-16 12:15:00,62.42,62.47,62.35,62.35,40747.0,61.0809,61.1299,61.0124,61.0124,40747.0
2024-12-16 12:20:00,62.36,62.38,62.29,62.32,47497.0,61.0222,61.0418,60.9537,60.9831,47497.0
2024-12-16 12:25:00,62.31,62.31,62.25,62.25,42145.0,60.9733,60.9733,60.9146,60.9146,42145.0
2024-12-16 12:30:00,62.26,62.26,62.19,62.2,49176.0,60.9244,60.9244,60.8559,60.8656,49176.0
2024-12-16 12:35:00,62.21,62.21,62.12,62.15,51285.0,60.8754,60.8754,60.7874,60.8167,51285.0
2024-12-16 12:40:00,62.16,62.17,62.12,62.13,88951.0,60.8265,60.8363,60.7874,60.7971,88951.0
2024-12-16 12:45:00,62.13,62.14,62.06,62.11,83753.0,60.7971,60.8069,60.7286,60.7776,83753.0
2024-12-16 12:50:00,62.11,62.12,62.08,62.1,44438.0,60.7776,60.7874,60.7482,60.7678,44438.0
2024-12-16 12:55:00,62.1,62.11,62.02,62.08,57328.0,60.7678,60.7776,60.6895,60.7482,57328.0
2024-12-16 13:00:00,62.08,62.12,62.03,62.12,41266.0,60.7482,60.7874,60.6993,60.7874,41266.0
2024-12-16 13:05:00,62.11,62.15,62.06,62.13,77732.0,60.7776,60.8167,60.7286,60.7971,77732.0
2024-12-16 13:10:00,62.12,62.12,62.02,62.03,56046.0,60.7874,60.7874,60.6895,60.6993,56046.0
2024-12-16 13:15:00,62.03,62.07,62.02,62.05,30345.0,60.6993,60.7384,60.6895,60.7189,30345.0
2024-12-16 13:20:00,62.05,62.1,62.04,62.07,50901.0,60.7189,60.7678,60.7091,60.7384,50901.0
2024-12-16 13:25:00,62.08,62.1,62.07,62.1,30801.0,60.7482,60.7678,60.7384,60.7678,30801.0
2024-12-16 13:30:00,62.09,62.1,62.04,62.05,29976.0,60.758,60.7678,60.7091,60.7189,29976.0
2024-12-16 13:35:00,62.05,62.05,62.01,62.01,33562.0,60.7189,60.7189,60.6797,60.6797,33562.0
2024-12-16 13:40:00,62.03,62.05,62.02,62.04,26462.0,60.6993,60.7189,60.6895,60.7091,26462.0
2024-12-16 13:45:00,62.04,62.09,62.02,62.07,31207.0,60.7091,60.758,60.6895,60.7384,31207.0
2024-12-16 13:50:00,62.07,62.11,62.05,62.09,29764.0,60.7384,60.7776,60.7189,60.758,29764.0
2024-12-16 13:55:00,62.09,62.09,62.02,62.03,45639.0,60.758,60.758,60.6895,60.6993,45639.0
2024-12-16 14:00:00,62.03,62.11,62.03,62.09,43275.0,60.6993,60.7776,60.6993,60.758,43275.0
2024-12-16 14:05:00,62.09,62.1,62.04,62.05,35036.0,60.758,60.7678,60.7091,60.7189,35036.0
2024-12-16 14:10:00,62.05,62.05,62.0,62.01,30016.0,60.7189,60.7189,60.6699,60.6797,30016.0
2024-12-16 14:15:00,62.02,62.02,61.93,61.98,59034.0,60.6895,60.6895,60.6014,60.6504,59034.0
2024-12-16 14:20:00,61.98,61.99,61.9,61.9,51220.0,60.6504,60.6602,60.5721,60.5721,51220.0
2024-12-16 14:25:00,61.91,61.91,61.79,61.81,46172.0,60.5819,60.5819,60.4644,60.484,46172.0
2024-12-16 14:30:00,61.8,61.85,61.77,61.85,62864.0,60.4742,60.5232,60.4449,60.5232,62864.0
2024-12-16 14:35:00,61.85,61.87,61.81,61.82,67255.0,60.5232,60.5427,60.484,60.4938,67255.0
2024-12-16 14:40:00,61.81,61.84,61.77,61.84,50171.0,60.484,60.5134,60.4449,60.5134,50171.0
2024-12-16 14:45:00,61.85,61.9,61.81,61.87,73331.0,60.5232,60.5721,60.484,60.5427,73331.0
2024-12-16 14:50:00,61.87,61.89,61.84,61.88,53423.0,60.5427,60.5623,60.5134,60.5525,53423.0
2024-12-16 14:55:00,61.89,61.92,61.87,61.9,43004.0,60.5623,60.5917,60.5427,60.5721,43004.0
2024-12-16 15:00:00,61.9,61.9,61.82,61.85,51867.0,60.5721,60.5721,60.4938,60.5232,51867.0
2024-12-16 15:05:00,61.85,61.91,61.84,61.9,76577.0,60.5232,60.5819,60.5134,60.5721,76577.0
2024-12-16 15:10:00,61.9,61.91,61.88,61.9,66330.0,60.5721,60.5819,60.5525,60.5721,66330.0
2024-12-16 15:15:00,61.9,61.9,61.79,61.8,120683.0,60.5721,60.5721,60.4644,60.4742,120683.0
2024-12-16 15:20:00,61.8,61.81,61.77,61.78,58770.0,60.4742,60.484,60.4449,60.4547,58770.0
2024-12-16 15:25:00,61.79,61.79,61.67,61.67,70292.0,60.4644,60.4644,60.347,60.347,70292.0
2024-12-16 15:30:00,61.67,61.71,61.64,61.7,78439.0,60.347,60.3862,60.3177,60.3764,78439.0
2024-12-16 15:35:00,61.7,61.72,61.66,61.68,104321.0,60.3764,60.3959,60.3372,60.3568,104321.0
2024-12-16 15:40:00,61.69,61.69,61.56,61.57,109720.0,60.3666,60.3666,60.2394,60.2492,109720.0
2024-12-16 15:45:00,61.57,61.63,61.54,61.62,98094.0,60.2492,60.3079,60.2198,60.2981,98094.0
2024-12-16 15:50:00,61.62,61.64,61.5,61.52,165422.0,60.2981,60.3177,60.1807,60.2002,165422.0
2024-12-16 15:55:00,61.52,61.62,61.45,61.47,515736.0,60.2002,60.2981,60.1317,60.1513,515736.0
2024-12-17 09:30:00,61.45,61.88,61.25,61.86,196931.0,60.1317,60.5525,59.936,60.5329,196931.0
2024-12-17 09:35:00,61.84,62.0,61.83,61.92,57982.0,60.5134,60.6699,60.5036,60.5917,57982.0
2024-12-17 09:40:00,61.93,62.03,61.79,61.89,56485.0,60.6014,60.6993,60.4644,60.5623,56485.0
2024-12-17 09:45:00,61.89,61.95,61.81,61.83,47922.0,60.5623,60.621,60.484,60.5036,47922.0
2024-12-17 09:50:00,61.83,61.98,61.79,61.95,45967.0,60.5036,60.6504,60.4644,60.621,45967.0
2024-12-17 09:55:00,61.96,62.01,61.92,61.98,44898.0,60.6308,60.6797,60.5917,60.6504,44898.0
2024-12-17 10:00:00,61.98,62.21,61.94,62.19,71991.0,60.6504,60.8754,60.6112,60.8559,71991.0
2024-12-17 10:05:00,62.18,62.18,61.9,61.92,49968.0,60.8461,60.8461,60.5721,60.5917,49968.0
2024-12-17 10:10:00,61.91,62.21,61.9,62.16,56552.0,60.5819,60.8754,60.5721,60.8265,56552.0
2024-12-17 10:15:00,62.15,62.37,62.14,62.34,58961.0,60.8167,61.032,60.8069,61.0026,58961.0
2024-12-17 10:20:00,62.33,62.38,62.29,62.33,45377.0,60.9929,61.0418,60.9537,60.9929,45377.0
2024-12-17 10:25:00,62.32,62.35,62.23,62.32,56215.0,60.9831,61.0124,60.895,60.9831,56215.0
2024-12-17 10:30:00,62.33,62.33,62.16,62.26,73644.0,60.9929,60.9929,60.8265,60.9244,73644.0
2024-12-17 10:35:00,62.26,62.32,62.15,62.23,42392.0,60.9244,60.9831,60.8167,60.895,42392.0
2024-12-17 10:40:00,62.23,62.25,62.14,62.21,74474.0,60.895,60.9146,60.8069,60.8754,74474.0
2024-12-17 10:45:00,62.19,62.19,62.05,62.05,37039.0,60.8559,60.8559,60.7189,60.7189,37039.0
2024-12-17 10:50:00,62.05,62.08,61.95,61.97,38659.0,60.7189,60.7482,60.621,60.6406,38659.0
2024-12-17 10:55:00,61.97,62.0,61.93,61.94,32414.0,60.6406,60.6699,60.6014,60.6112,32414.0
2024-12-17 11:00:00,61.94,62.02,61.91,61.92,46718.0,60.6112,60.6895,60.5819,60.5917,46718.0
2024-12-17 11:05:00,61.91,62.02,61.88,61.99,115873.0,60.5819,60.6895,60.5525,60.6602,115873.0
2024-12-17 11:10:00,61.98,61.99,61.9,61.9,35701.0,60.6504,60.6602,60.5721,60.5721,35701.0
2024-12-17 11:15:00,61.9,61.92,61.84,61.92,58206.0,60.5721,60.5917,60.5134,60.5917,58206.0
2024-12-17 11:20:00,61.92,61.93,61.78,61.79,36845.0,60.5917,60.6014,60.4547,60.4644,36845.0
2024-12-17 11:25:00,61.78,61.8,61.66,61.7,39830.0,60.4547,60.4742,60.3372,60.3764,39830.0
2024-12-17 11:30:00,61.7,61.72,61.57,61.61,71136.0,60.3764,60.3959,60.2492,60.2883,71136.0
2024-12-17 11:35:00,61.61,61.63,61.51,61.54,35904.0,60.2883,60.3079,60.1904,60.2198,35904.0
2024-12-17 11:40:00,61.54,61.57,61.49,61.53,25715.0,60.2198,60.2492,60.1709,60.21,25715.0
2024-12-17 11:45:00,61.53,61.62,61.51,61.6,34262.0,60.21,60.2981,60.1904,60.2785,34262.0
2024-12-17 11:50:00,61.62,61.7,61.59,61.69,47371.0,60.2981,60.3764,60.2687,60.3666,47371.0
2024-12-17 11:55:00,61.7,61.73,61.64,61.69,39882.0,60.3764,60.4057,60.3177,60.3666,39882.0
2024-12-17 12:00:00,61.69,61.79,61.63,61.67,46055.0,60.3666,60.4644,60.3079,60.347,46055.0
2024-12-17 12:05:00,61.67,61.71,61.63,61.63,32030.0,60.347,60.3862,60.3079,60.3079,32030.0
2024-12-17 12:10:00,61.64,61.67,61.62,61.63,29633.0,60.3177,60.347,60.2981,60.3079,29633.0
2024-12-17 12:15:00,61.63,61.64,61.59,61.63,23741.0,60.3079,60.3177,60.2687,60.3079,23741.0
2024-12-17 12:20:00,61.63,61.68,61.58,61.61,35592.0,60.3079,60.3568,60.2589,60.2883,35592.0
2024-12-17 12:25:00,61.62,61.63,61.49,61.51,33516.0,60.2981,60.3079,60.1709,60.1904,33516.0
2024-12-17 12:30:00,61.51,61.55,61.5,61.53,34686.0,60.1904,60.2296,60.1807,60.21,34686.0
2024-12-17 12:35:00,61.54,61.59,61.53,61.55,27436.0,60.2198,60.2687,60.21,60.2296,27436.0
2024-12-17 12:40:00,61.53,61.59,61.53,61.53,35886.0,60.21,60.2687,60.21,60.21,35886.0
2024-12-17 12:45:00,61.54,61.56,61.51,61.51,25811.0,60.2198,60.2394,60.1904,60.1904,25811.0
2024-12-17 12:50:00,61.51,61.57,61.48,61.56,35036.0,60.1904,60.2492,60.1611,60.2394,35036.0
2024-12-17 12:55:00,61.57,61.6,61.54,61.59,28279.0,60.2492,60.2785,60.2198,60.2687,28279.0
2024-12-17 13:00:00,61.59,61.61,61.54,61.57,34996.0,60.2687,60.2883,60.2198,60.2492,34996.0
2024-12-17 13:05:00,61.58,61.59,61.54,61.56,54060.0,60.2589,60.2687,60.2198,60.2394,54060.0
2024-12-17 13:10:00,61.57,61.57,61.45,61.5,64125.0,60.2492,60.2492,60.1317,60.1807,64125.0
2024-12-17 13:15:00,61.5,61.52,61.47,61.52,29926.0,60.1807,60.2002,60.1513,60.2002,29926.0
2024-12-17 13:20:00,61.52,61.59,61.51,61.52,54787.0,60.2002,60.2687,60.1904,60.2002,54787.0
2024-12-17 13:25:00,61.52,61.64,61.51,61.62,34860.0,60.2002,60.3177,60.1904,60.2981,34860.0
2024-12-17 13:30:00,61.63,61.63,61.48,61.51,42365.0,60.3079,60.3079,60.1611,60.1904,42365.0
2024-12-17 13:35:00,61.5,61.58,61.5,61.56,42763.0,60.1807,60.2589,60.1807,60.2394,42763.0
2024-12-17 13:40:00,61.57,61.58,61.51,61.52,47192.0,60.2492,60.2589,60.1904,60.2002,47192.0
2024-12-17 13:45:00,61.53,61.56,61.48,61.49,38974.0,60.21,60.2394,60.1611,60.1709,38974.0
2024-12-17 13:50:00,61.48,61.52,61.47,61.5,48285.0,60.1611,60.2002,60.1513,60.1807,48285.0
2024-12-17 13:55:00,61.49,61.51,61.47,61.49,53147.0,60.1709,60.1904,60.1513,60.1709,53147.0
2024-12-17 14:00:00,61.49,61.5,61.37,61.38,51173.0,60.1709,60.1807,60.0535,60.0632,51173.0
2024-12-17 14:05:00,61.39,61.45,61.38,61.39,32536.0,60.073,60.1317,60.0632,60.073,32536.0
2024-12-17 14:10:00,61.39,61.43,61.37,61.4,46538.0,60.073,60.1122,60.0535,60.0828,46538.0
2024-12-17 14:15:00,61.41,61.41,61.34,61.37,32474.0,60.0926,60.0926,60.0241,60.0535,32474.0
2024-12-17 14:20:00,61.36,61.39,61.34,61.35,37687.0,60.0437,60.073,60.0241,60.0339,37687.0
2024-12-17 14:25:00,61.35,61.35,61.3,61.34,30761.0,60.0339,60.0339,59.985,60.0241,30761.0
2024-12-17 14:30:00,61.35,61.35,61.31,61.31,39868.0,60.0339,60.0339,59.9947,59.9947,39868.0
2024-12-17 14:35:00,61.31,61.32,61.24,61.28,50545.0,59.9947,60.0045,59.9262,59.9654,50545.0
2024-12-17 14:40:00,61.28,61.29,61.23,61.24,38279.0,59.9654,59.9752,59.9165,59.9262,38279.0
2024-12-17 14:45:00,61.25,61.32,61.25,61.29,38027.0,59.936,60.0045,59.936,59.9752,38027.0
2024-12-17 14:50:00,61.3,61.33,61.28,61.32,27912.0,59.985,60.0143,59.9654,60.0045,27912.0
2024-12-17 14:55:00,61.33,61.34,61.26,61.28,45511.0,60.0143,60.0241,59.9458,59.9654,45511.0
2024-12-17 15:00:00,61.28,61.36,61.27,61.34,81853.0,59.9654,60.0437,59.9556,60.0241,81853.0
2024-12-17 15:05:00,61.34,61.48,61.33,61.47,76336.0,60.0241,60.1611,60.0143,60.1513,76336.0
2024-12-17 15:10:00,61.46,61.51,61.4,61.41,76604.0,60.1415,60.1904,60.0828,60.0926,76604.0
2024-12-17 15:15:00,61.41,61.45,61.37,61.39,105795.0,60.0926,60.1317,60.0535,60.073,105795.0
2024-12-17 15:20:00,61.39,61.43,61.35,61.42,56841.0,60.073,60.1122,60.0339,60.1024,56841.0
2024-12-17 15:25:00,61.42,61.42,61.38,61.41,43037.0,60.1024,60.1024,60.0632,60.0926,43037.0
2024-12-17 15:30:00,61.4,61.47,61.34,61.44,62919.0,60.0828,60.1513,60.0241,60.1219,62919.0
2024-12-17 15:35:00,61.44,61.48,61.39,61.42,81681.0,60.1219,60.1611,60.073,60.1024,81681.0
2024-12-17 15:40:00,61.42,61.42,61.33,61.38,74825.0,60.1024,60.1024,60.0143,60.0632,74825.0
2024-12-17 15:45:00,61.38,61.41,61.36,61.4,60058.0,60.0632,60.0926,60.0437,60.0828,60058.0
2024-12-17 15:50:00,61.41,61.48,61.36,61.38,152084.0,60.0926,60.1611,60.0437,60.0632,152084.0
2024-12-17 15:55:00,61.37,61.38,61.31,61.34,335175.0,60.0535,60.0632,59.9947,60.0241,335175.0
2024-12-18 09:30:00,60.9,61.31,60.7,60.84,236478.0,59.5935,59.9947,59.3978,59.5348,236478.0
2024-12-18 09:35:00,60.85,60.85,60.58,60.69,147101.0,59.5446,59.5446,59.2804,59.388,147101.0
2024-12-18 09:40:00,60.69,60.89,60.64,60.7,96221.0,59.388,59.5837,59.3391,59.3978,96221.0
2024-12-18 09:45:00,60.71,60.98,60.67,60.97,91306.0,59.4076,59.6718,59.3685,59.662,91306.0
2024-12-18 09:50:00,60.98,61.07,60.97,61.02,64436.0,59.6718,59.7599,59.662,59.711,64436.0
2024-12-18 09:55:00,61.03,61.08,60.96,61.04,64688.0,59.7207,59.7697,59.6522,59.7305,64688.0
2024-12-18 10:00:00,61.04,61.09,60.98,61.06,57819.0,59.7305,59.7795,59.6718,59.7501,57819.0
2024-12-18 10:05:00,61.05,61.17,61.04,61.16,83404.0,59.7403,59.8577,59.7305,59.848,83404.0
2024-12-18 10:10:00,61.17,61.22,61.12,61.16,69691.0,59.8577,59.9067,59.8088,59.848,69691.0
2024-12-18 10:15:00,61.16,61.17,61.07,61.09,41491.0,59.848,59.8577,59.7599,59.7795,41491.0
2024-12-18 10:20:00,61.11,61.14,61.04,61.07,49030.0,59.799,59.8284,59.7305,59.7599,49030.0
2024-12-18 10:25:00,61.07,61.09,60.95,60.96,52768.0,59.7599,59.7795,59.6425,59.6522,52768.0
2024-12-18 10:30:00,60.95,60.98,60.9,60.93,66308.0,59.6425,59.6718,59.5935,59.6229,66308.0
2024-12-18 10:35:00,60.93,61.06,60.91,60.93,122016.0,59.6229,59.7501,59.6033,59.6229,122016.0
2024-12-18 10:40:00,60.93,60.98,60.9,60.94,81554.0,59.6229,59.6718,59.5935,59.6327,81554.0
2024-12-18 10:45:00,60.94,60.95,60.8,60.94,187685.0,59.6327,59.6425,59.4957,59.6327,187685.0
2024-12-18 10:50:00,60.92,60.99,60.9,60.91,65304.0,59.6131,59.6816,59.5935,59.6033,65304.0
2024-12-18 10:55:00,60.92,60.93,60.86,60.91,72020.0,59.6131,59.6229,59.5544,59.6033,72020.0
2024-12-18 11:00:00,60.91,60.96,60.83,60.83,73105.0,59.6033,59.6522,59.525,59.525,73105.0
2024-12-18 11:05:00,60.83,60.87,60.82,60.82,47774.0,59.525,59.5642,59.5153,59.5153,47774.0
2024-12-18 11:10:00,60.83,60.87,60.81,60.85,76024.0,59.525,59.5642,59.5055,59.5446,76024.0
2024-12-18 11:15:00,60.85,60.99,60.85,60.98,61420.0,59.5446,59.6816,59.5446,59.6718,61420.0
2024-12-18 11:20:00,60.97,60.99,60.89,60.89,51176.0,59.662,59.6816,59.5837,59.5837,51176.0
2024-12-18 11:25:00,60.88,60.89,60.83,60.86,47621.0,59.574,59.5837,59.525,59.5544,47621.0
2024-12-18 11:30:00,60.85,60.87,60.78,60.86,68866.0,59.5446,59.5642,59.4761,59.5544,68866.0
2024-12-18 11:35:00,60.87,60.93,60.85,60.87,62952.0,59.5642,59.6229,59.5446,59.5642,62952.0
2024-12-18 11:40:00,60.88,60.92,60.86,60.88,42210.0,59.574,59.6131,59.5544,59.574,42210.0
2024-12-18 11:45:00,60.87,60.99,60.86,60.99,68146.0,59.5642,59.6816,59.5544,59.6816,68146.0
2024-12-18 11:50:00,60.99,61.0,60.92,60.94,66922.0,59.6816,59.6914,59.6131,59.6327,66922.0
2024-12-18 11:55:00,60.93,60.96,60.86,60.87,64196.0,59.6229,59.6522,59.5544,59.5642,64196.0
2024-12-18 12:00:00,60.87,60.97,60.86,60.93,50877.0,59.5642,59.662,59.5544,59.6229,50877.0
2024-12-18 12:05:00,60.93,60.95,60.87,60.9,41822.0,59.6229,59.6425,59.5642,59.5935,41822.0
2024-12-18 12:10:00,60.9,60.92,60.88,60.9,38768.0,59.5935,59.6131,59.574,59.5935,38768.0
2024-12-18 12:15:00,60.9,61.0,60.9,61.0,41109.0,59.5935,59.6914,59.5935,59.6914,41109.0
2024-12-18 12:20:00,60.99,61.02,60.92,60.93,48374.0,59.6816,59.711,59.6131,59.6229,48374.0
2024-12-18 12:25:00,60.92,60.92,60.87,60.91,46014.0,59.6131,59.6131,59.5642,59.6033,46014.0
2024-12-18 12:30:00,60.9,60.92,60.87,60.89,37075.0,59.5935,59.6131,59.5642,59.5837,37075.0
2024-12-18 12:35:00,60.88,60.9,60.86,60.9,33310.0,59.574,59.5935,59.5544,59.5935,33310.0
2024-12-18 12:40:00,60.89,60.89,60.74,60.74,115188.0,59.5837,59.5837,59.437,59.437,115188.0
2024-12-18 12:45:00,60.75,60.76,60.71,60.71,63824.0,59.4468,59.4565,59.4076,59.4076,63824.0
2024-12-18 12:50:00,60.71,60.76,60.67,60.69,43891.0,59.4076,59.4565,59.3685,59.388,43891.0
2024-12-18 12:55:00,60.68,60.69,60.65,60.68,65167.0,59.3783,59.388,59.3489,59.3783,65167.0
2024-12-18 13:00:00,60.68,60.74,60.62,60.73,45421.0,59.3783,59.437,59.3195,59.4272,45421.0
2024-12-18 13:05:00,60.73,60.77,60.7,60.74,40921.0,59.4272,59.4663,59.3978,59.437,40921.0
2024-12-18 13:10:00,60.73,60.79,60.72,60.79,35270.0,59.4272,59.4859,59.4174,59.4859,35270.0
2024-12-18 13:15:00,60.79,60.83,60.71,60.73,47210.0,59.4859,59.525,59.4076,59.4272,47210.0
2024-12-18 13:20:00,60.72,60.72,60.63,60.64,31949.0,59.4174,59.4174,59.3293,59.3391,31949.0
2024-12-18 13:25:00,60.64,60.72,60.63,60.71,55231.0,59.3391,59.4174,59.3293,59.4076,55231.0
2024-12-18 13:30:00,60.71,60.75,60.69,60.74,34460.0,59.4076,59.4468,59.388,59.437,34460.0
2024-12-18 13:35:00,60.74,60.75,60.7,60.73,64870.0,59.437,59.4468,59.3978,59.4272,64870.0
2024-12-18 13:40:00,60.73,60.74,60.72,60.72,41977.0,59.4272,59.437,59.4174,59.4174,41977.0
2024-12-18 13:45:00,60.73,60.77,60.71,60.72,97200.0,59.4272,59.4663,59.4076,59.4174,97200.0
2024-12-18 13:50:00,60.72,60.73,60.62,60.63,121378.0,59.4174,59.4272,59.3195,59.3293,121378.0
2024-12-18 13:55:00,60.62,60.62,60.53,60.55,134094.0,59.3195,59.3195,59.2315,59.251,134094.0
2024-12-18 14:00:00,60.56,60.62,60.42,60.46,166059.0,59.2608,59.3195,59.1238,59.163,166059.0
2024-12-18 14:05:00,60.45,60.48,60.29,60.36,59528.0,59.1532,59.1825,58.9966,59.0651,59528.0
2024-12-18 14:10:00,60.39,60.39,60.27,60.28,54233.0,59.0945,59.0945,58.977,58.9868,54233.0
2024-12-18 14:15:00,60.29,60.32,60.24,60.27,62601.0,58.9966,59.026,58.9477,58.977,62601.0
2024-12-18 14:20:00,60.27,60.28,60.17,60.17,85689.0,58.977,58.9868,58.8792,58.8792,85689.0
2024-12-18 14:25:00,60.17,60.18,60.06,60.09,87887.0,58.8792,58.889,58.7716,58.8009,87887.0
2024-12-18 14:30:00,60.09,60.16,60.07,60.1,170153.0,58.8009,58.8694,58.7813,58.8107,170153.0
2024-12-18 14:35:00,60.11,60.14,60.08,60.14,44921.0,58.8205,58.8498,58.7911,58.8498,44921.0
2024-12-18 14:40:00,60.14,60.17,60.1,60.14,48168.0,58.8498,58.8792,58.8107,58.8498,48168.0
2024-12-18 14:45:00,60.15,60.18,60.04,60.04,86745.0,58.8596,58.889,58.752,58.752,86745.0
2024-12-18 14:50:00,60.05,60.06,59.98,60.05,209387.0,58.7618,58.7716,58.6933,58.7618,209387.0
2024-12-18 14:55:00,60.04,60.11,60.0,60.03,91682.0,58.752,58.8205,58.7128,58.7422,91682.0
2024-12-18 15:00:00,60.03,60.14,60.0,60.12,91228.0,58.7422,58.8498,58.7128,58.8303,91228.0
2024-12-18 15:05:00,60.12,60.18,60.0,60.18,158704.0,58.8303,58.889,58.7128,58.889,158704.0
2024-12-18 15:10:00,60.17,60.3,60.17,60.23,83408.0,58.8792,59.0064,58.8792,58.9379,83408.0
2024-12-18 15:15:00,60.23,60.29,60.2,60.25,106183.0,58.9379,58.9966,58.9086,58.9575,106183.0
2024-12-18 15:20:00,60.26,60.32,60.22,60.22,68954.0,58.9673,59.026,58.9281,58.9281,68954.0
2024-12-18 15:25:00,60.22,60.38,60.2,60.35,93568.0,58.9281,59.0847,58.9086,59.0553,93568.0
2024-12-18 15:30:00,60.35,60.48,60.35,60.39,114149.0,59.0553,59.1825,59.0553,59.0945,114149.0
2024-12-18 15:35:00,60.39,60.48,60.29,60.29,86996.0,59.0945,59.1825,58.9966,58.9966,86996.0
2024-12-18 15:40:00,60.29,60.36,60.23,60.26,114904.0,58.9966,59.0651,58.9379,58.9673,114904.0
2024-12-18 15:45:00,60.26,60.32,60.16,60.26,146949.0,58.9673,59.026,58.8694,58.9673,146949.0
2024-12-18 15:50:00,60.27,60.29,60.17,60.27,265049.0,58.977,58.9966,58.8792,58.977,265049.0
2024-12-18 15:55:00,60.26,60.27,59.96,60.0,717505.0,58.9673,58.977,58.6737,58.7128,717505.0
2024-12-19 09:30:00,59.76,60.15,59.42,60.12,312433.0,58.478,58.8596,58.1453,58.8303,312433.0
2024-12-19 09:35:00,60.12,60.15,59.85,59.93,80623.0,58.8303,58.8596,58.5661,58.6443,80623.0
2024-12-19 09:40:00,59.92,59.98,59.62,59.66,135759.0,58.6346,58.6933,58.341,58.3801,135759.0
2024-12-19 09:45:00,59.67,59.68,59.33,59.4,137341.0,58.3899,58.3997,58.0572,58.1257,137341.0
2024-12-19 09:50:00,59.4,59.53,59.35,59.53,84590.0,58.1257,58.2529,58.0768,58.2529,84590.0
2024-12-19 09:55:00,59.55,59.7,59.52,59.69,66166.0,58.2725,58.4193,58.2431,58.4095,66166.0
2024-12-19 10:00:00,59.68,59.9,59.65,59.88,133409.0,58.3997,58.615,58.3703,58.5954,133409.0
2024-12-19 10:05:00,59.89,60.02,59.83,59.87,100730.0,58.6052,58.7324,58.5465,58.5856,100730.0
2024-12-19 10:10:00,59.86,59.9,59.68,59.69,69241.0,58.5758,58.615,58.3997,58.4095,69241.0
2024-12-19 10:15:00,59.7,59.86,59.68,59.85,67713.0,58.4193,58.5758,58.3997,58.5661,67713.0
2024-12-19 10:20:00,59.85,59.9,59.71,59.76,65631.0,58.5661,58.615,58.4291,58.478,65631.0
2024-12-19 10:25:00,59.75,60.05,59.75,60.04,87002.0,58.4682,58.7618,58.4682,58.752,87002.0
2024-12-19 10:30:00,60.02,60.09,59.97,60.04,66641.0,58.7324,58.8009,58.6835,58.752,66641.0
2024-12-19 10:35:00,60.03,60.14,59.94,60.06,148452.0,58.7422,58.8498,58.6541,58.7716,148452.0
2024-12-19 10:40:00,60.05,60.12,59.98,60.01,84050.0,58.7618,58.8303,58.6933,58.7226,84050.0
2024-12-19 10:45:00,60.02,60.07,59.96,60.04,53531.0,58.7324,58.7813,58.6737,58.752,53531.0
2024-12-19 10:50:00,60.03,60.1,59.95,59.96,45478.0,58.7422,58.8107,58.6639,58.6737,45478.0
2024-12-19 10:55:00,59.97,59.97,59.83,59.84,71851.0,58.6835,58.6835,58.5465,58.5563,71851.0
2024-12-19 11:00:00,59.85,59.91,59.81,59.86,51923.0,58.5661,58.6248,58.5269,58.5758,51923.0
2024-12-19 11:05:00,59.86,60.0,59.81,59.98,79083.0,58.5758,58.7128,58.5269,58.6933,79083.0
2024-12-19 11:10:00,59.97,60.08,59.96,60.0,71382.0,58.6835,58.7911,58.6737,58.7128,71382.0
2024-12-19 11:15:00,60.0,60.04,59.94,60.04,65160.0,58.7128,58.752,58.6541,58.752,65160.0
2024-12-19 11:20:00,60.04,60.06,59.97,60.04,43957.0,58.752,58.7716,58.6835,58.752,43957.0
2024-12-19 11:25:00,60.04,60.08,59.96,60.05,114906.0,58.752,58.7911,58.6737,58.7618,114906.0
2024-12-19 11:30:00,60.05,60.05,59.94,60.01,51768.0,58.7618,58.7618,58.6541,58.7226,51768.0
2024-12-19 11:35:00,60.01,60.03,59.94,59.95,42633.0,58.7226,58.7422,58.6541,58.6639,42633.0
2024-12-19 11:40:00,59.96,60.02,59.95,60.01,35421.0,58.6737,58.7324,58.6639,58.7226,35421.0
2024-12-19 11:45:00,60.0,60.04,59.98,60.02,45080.0,58.7128,58.752,58.6933,58.7324,45080.0
2024-12-19 11:50:00,60.01,60.04,59.95,59.96,37506.0,58.7226,58.752,58.6639,58.6737,37506.0
2024-12-19 11:55:00,59.96,59.96,59.88,59.9,48753.0,58.6737,58.6737,58.5954,58.615,48753.0
2024-12-19 12:00:00,59.89,59.94,59.86,59.94,50679.0,58.6052,58.6541,58.5758,58.6541,50679.0
2024-12-19 12:05:00,59.94,59.94,59.84,59.88,46488.0,58.6541,58.6541,58.5563,58.5954,46488.0
2024-12-19 12:10:00,59.89,59.99,59.87,59.99,39375.0,58.6052,58.7031,58.5856,58.7031,39375.0
2024-12-19 12:15:00,60.0,60.03,59.97,60.03,36976.0,58.7128,58.7422,58.6835,58.7422,36976.0
2024-12-19 12:20:00,60.02,60.05,59.97,60.04,38612.0,58.7324,58.7618,58.6835,58.752,38612.0
2024-12-19 12:25:00,60.04,60.09,60.03,60.05,64494.0,58.752,58.8009,58.7422,58.7618,64494.0
2024-12-19 12:30:00,60.05,60.11,60.0,60.07,63337.0,58.7618,58.8205,58.7128,58.7813,63337.0
2024-12-19 12:35:00,60.06,60.2,60.04,60.16,47206.0,58.7716,58.9086,58.752,58.8694,47206.0
2024-12-19 12:40:00,60.16,60.17,60.09,60.13,35645.0,58.8694,58.8792,58.8009,58.8401,35645.0
2024-12-19 12:45:00,60.14,60.15,60.01,60.02,28989.0,58.8498,58.8596,58.7226,58.7324,28989.0
2024-12-19 12:50:00,60.01,60.03,59.97,59.98,37479.0,58.7226,58.7422,58.6835,58.6933,37479.0
2024-12-19 12:55:00,59.98,59.99,59.96,59.98,38505.0,58.6933,58.7031,58.6737,58.6933,38505.0
2024-12-19 13:00:00,59.97,59.97,59.9,59.93,34481.0,58.6835,58.6835,58.615,58.6443,34481.0
2024-12-19 13:05:00,59.93,60.03,59.91,60.0,37056.0,58.6443,58.7422,58.6248,58.7128,37056.0
2024-12-19 13:10:00,60.01,60.06,60.0,60.04,40949.0,58.7226,58.7716,58.7128,58.752,40949.0
2024-12-19 13:15:00,60.03,60.05,60.01,60.04,30545.0,58.7422,58.7618,58.7226,58.752,30545.0
2024-12-19 13:20:00,60.04,60.1,60.02,60.09,43483.0,58.752,58.8107,58.7324,58.8009,43483.0
2024-12-19 13:25:00,60.09,60.14,60.04,60.13,33949.0,58.8009,58.8498,58.752,58.8401,33949.0
2024-12-19 13:30:00,60.12,60.12,60.0,60.02,38531.0,58.8303,58.8303,58.7128,58.7324,38531.0
2024-12-19 13:35:00,60.01,60.02,59.89,59.91,94138.0,58.7226,58.7324,58.6052,58.6248,94138.0
2024-12-19 13:40:00,59.9,59.95,59.89,59.92,38996.0,58.615,58.6639,58.6052,58.6346,38996.0
2024-12-19 13:45:00,59.92,59.97,59.89,59.97,39488.0,58.6346,58.6835,58.6052,58.6835,39488.0
2024-12-19 13:50:00,59.97,60.02,59.96,60.01,34027.0,58.6835,58.7324,58.6737,58.7226,34027.0
2024-12-19 13:55:00,60.01,60.04,59.95,60.03,81491.0,58.7226,58.752,58.6639,58.7422,81491.0
2024-12-19 14:00:00,60.03,60.05,59.94,59.96,56605.0,58.7422,58.7618,58.6541,58.6737,56605.0
2024-12-19 14:05:00,59.95,59.95,59.79,59.8,61672.0,58.6639,58.6639,58.5073,58.5171,61672.0
2024-12-19 14:10:00,59.8,59.81,59.75,59.77,40412.0,58.5171,58.5269,58.4682,58.4878,40412.0
2024-12-19 14:15:00,59.77,59.82,59.76,59.82,53691.0,58.4878,58.5367,58.478,58.5367,53691.0
2024-12-19 14:20:00,59.81,59.89,59.8,59.85,71018.0,58.5269,58.6052,58.5171,58.5661,71018.0
2024-12-19 14:25:00,59.85,59.87,59.79,59.82,51052.0,58.5661,58.5856,58.5073,58.5367,51052.0
2024-12-19 14:30:00,59.81,59.83,59.76,59.8,48514.0,58.5269,58.5465,58.478,58.5171,48514.0
2024-12-19 14:35:00,59.81,59.83,59.78,59.8,57365.0,58.5269,58.5465,58.4976,58.5171,57365.0
2024-12-19 14:40:00,59.8,59.8,59.78,59.8,42397.0,58.5171,58.5171,58.4976,58.5171,42397.0
2024-12-19 14:45:00,59.79,59.83,59.71,59.71,78844.0,58.5073,58.5465,58.4291,58.4291,78844.0
2024-12-19 14:50:00,59.72,59.8,59.71,59.77,85242.0,58.4388,58.5171,58.4291,58.4878,85242.0
2024-12-19 14:55:00,59.78,59.8,59.63,59.64,110727.0,58.4976,58.5171,58.3508,58.3606,110727.0
2024-12-19 15:00:00,59.64,59.66,59.51,59.62,136031.0,58.3606,58.3801,58.2334,58.341,136031.0
2024-12-19 15:05:00,59.61,59.62,59.53,59.57,74757.0,58.3312,58.341,58.2529,58.2921,74757.0
2024-12-19 15:10:00,59.57,59.59,59.53,59.56,79344.0,58.2921,58.3116,58.2529,58.2823,79344.0
2024-12-19 15:15:00,59.57,59.64,59.54,59.57,76217.0,58.2921,58.3606,58.2627,58.2921,76217.0
2024-12-19 15:20:00,59.56,59.61,59.56,59.61,74451.0,58.2823,58.3312,58.2823,58.3312,74451.0
2024-12-19 15:25:00,59.61,59.62,59.52,59.55,81159.0,58.3312,58.341,58.2431,58.2725,81159.0
2024-12-19 15:30:00,59.56,59.58,59.54,59.55,114825.0,58.2823,58.3019,58.2627,58.2725,114825.0
2024-12-19 15:35:00,59.55,59.62,59.5,59.6,111637.0,58.2725,58.341,58.2236,58.3214,111637.0
2024-12-19 15:40:00,59.6,59.66,59.55,59.6,139860.0,58.3214,58.3801,58.2725,58.3214,139860.0
2024-12-19 15:45:00,59.6,59.6,59.51,59.53,84314.0,58.3214,58.3214,58.2334,58.2529,84314.0
2024-12-19 15:50:00,59.52,59.56,59.42,59.48,302874.0,58.2431,58.2823,58.1453,58.204,302874.0
2024-12-19 15:55:00,59.48,59.49,59.24,59.24,687464.0,58.204,58.2138,57.9691,57.9691,687464.0
2024-12-20 09:30:00,59.14,59.6,59.1,59.55,1961353.0,57.8713,58.3214,57.8321,58.2725,1961353.0
2024-12-20 09:35:00,59.55,59.63,59.46,59.46,80501.0,58.2725,58.3508,58.1844,58.1844,80501.0
2024-12-20 09:40:00,59.44,59.62,59.4,59.42,72329.0,58.1649,58.341,58.1257,58.1453,72329.0
2024-12-20 09:45:00,59.41,59.48,59.28,59.44,91059.0,58.1355,58.204,58.0083,58.1649,91059.0
2024-12-20 09:50:00,59.43,59.53,59.36,59.5,96144.0,58.1551,58.2529,58.0866,58.2236,96144.0
2024-12-20 09:55:00,59.49,59.55,59.45,59.53,76705.0,58.2138,58.2725,58.1746,58.2529,76705.0
2024-12-20 10:00:00,59.54,59.56,59.28,59.32,90732.0,58.2627,58.2823,58.0083,58.0474,90732.0
2024-12-20 10:05:00,59.33,59.42,59.31,59.37,83464.0,58.0572,58.1453,58.0376,58.0964,83464.0
2024-12-20 10:10:00,59.38,59.43,59.3,59.43,59317.0,58.1061,58.1551,58.0279,58.1551,59317.0
2024-12-20 10:15:00,59.41,59.45,59.36,59.43,94817.0,58.1355,58.1746,58.0866,58.1551,94817.0
2024-12-20 10:20:00,59.43,59.43,59.32,59.33,50365.0,58.1551,58.1551,58.0474,58.0572,50365.0
2024-12-20 10:25:00,59.33,59.45,59.32,59.45,60653.0,58.0572,58.1746,58.0474,58.1746,60653.0
2024-12-20 10:30:00,59.44,59.52,59.43,59.45,66782.0,58.1649,58.2431,58.1551,58.1746,66782.0
2024-12-20 10:35:00,59.45,59.46,59.27,59.27,66058.0,58.1746,58.1844,57.9985,57.9985,66058.0
2024-12-20 10:40:00,59.28,59.35,59.24,59.3,159963.0,58.0083,58.0768,57.9691,58.0279,159963.0
2024-12-20 10:45:00,59.29,59.46,59.28,59.46,50971.0,58.0181,58.1844,58.0083,58.1844,50971.0
2024-12-20 10:50:00,59.45,59.51,59.43,59.49,59773.0,58.1746,58.2334,58.1551,58.2138,59773.0
2024-12-20 10:55:00,59.48,59.56,59.48,59.53,54798.0,58.204,58.2823,58.204,58.2529,54798.0
2024-12-20 11:00:00,59.54,59.63,59.52,59.63,67288.0,58.2627,58.3508,58.2431,58.3508,67288.0
2024-12-20 11:05:00,59.63,59.71,59.62,59.68,51858.0,58.3508,58.4291,58.341,58.3997,51858.0
2024-12-20 11:10:00,59.69,59.73,59.68,59.71,49511.0,58.4095,58.4486,58.3997,58.4291,49511.0
2024-12-20 11:15:00,59.72,59.91,59.71,59.88,54754.0,58.4388,58.6248,58.4291,58.5954,54754.0
2024-12-20 11:20:00,59.87,59.91,59.82,59.9,66522.0,58.5856,58.6248,58.5367,58.615,66522.0
2024-12-20 11:25:00,59.9,59.98,59.82,59.98,66567.0,58.615,58.6933,58.5367,58.6933,66567.0
2024-12-20 11:30:00,59.98,59.99,59.91,59.96,70413.0,58.6933,58.7031,58.6248,58.6737,70413.0
2024-12-20 11:35:00,59.96,60.15,59.95,60.14,77302.0,58.6737,58.8596,58.6639,58.8498,77302.0
2024-12-20 11:40:00,60.14,60.25,60.11,60.2,76618.0,58.8498,58.9575,58.8205,58.9086,76618.0
2024-12-20 11:45:00,60.19,60.23,60.15,60.18,56845.0,58.8988,58.9379,58.8596,58.889,56845.0
2024-12-20 11:50:00,60.19,60.22,60.12,60.22,54141.0,58.8988,58.9281,58.8303,58.9281,54141.0
2024-12-20 11:55:00,60.22,60.23,60.17,60.19,99468.0,58.9281,58.9379,58.8792,58.8988,99468.0
2024-12-20 12:00:00,60.19,60.21,60.12,60.2,44475.0,58.8988,58.9183,58.8303,58.9086,44475.0
2024-12-20 12:05:00,60.2,60.24,60.13,60.17,40946.0,58.9086,58.9477,58.8401,58.8792,40946.0
2024-12-20 12:10:00,60.17,60.23,60.15,60.21,43373.0,58.8792,58.9379,58.8596,58.9183,43373.0
2024-12-20 12:15:00,60.21,60.21,60.11,60.13,56993.0,58.9183,58.9183,58.8205,58.8401,56993.0
2024-12-20 12:20:00,60.14,60.15,60.07,60.1,62336.0,58.8498,58.8596,58.7813,58.8107,62336.0
2024-12-20 12:25:00,60.1,60.13,60.03,60.11,56072.0,58.8107,58.8401,58.7422,58.8205,56072.0
2024-12-20 12:30:00,60.1,60.12,59.94,59.98,50032.0,58.8107,58.8303,58.6541,58.6933,50032.0
2024-12-20 12:35:00,59.98,59.99,59.94,59.97,53675.0,58.6933,58.7031,58.6541,58.6835,53675.0
2024-12-20 12:40:00,59.97,60.02,59.95,60.0,42590.0,58.6835,58.7324,58.6639,58.7128,42590.0
2024-12-20 12:45:00,60.0,60.04,59.94,60.04,73233.0,58.7128,58.752,58.6541,58.752,73233.0
2024-12-20 12:50:00,60.04,60.1,60.01,60.1,101437.0,58.752,58.8107,58.7226,58.8107,101437.0
2024-12-20 12:55:00,60.09,60.13,60.06,60.08,42523.0,58.8009,58.8401,58.7716,58.7911,42523.0
2024-12-20 13:00:00,60.07,60.08,59.99,60.03,57149.0,58.7813,58.7911,58.7031,58.7422,57149.0
2024-12-20 13:05:00,60.03,60.09,60.02,60.05,50776.0,58.7422,58.8009,58.7324,58.7618,50776.0
2024-12-20 13:10:00,60.06,60.19,60.05,60.15,108446.0,58.7716,58.8988,58.7618,58.8596,108446.0
2024-12-20 13:15:00,60.16,60.19,60.09,60.19,48686.0,58.8694,58.8988,58.8009,58.8988,48686.0
2024-12-20 13:20:00,60.18,60.24,60.15,60.2,43853.0,58.889,58.9477,58.8596,58.9086,43853.0
2024-12-20 13:25:00,60.2,60.2,60.02,60.03,94551.0,58.9086,58.9086,58.7324,58.7422,94551.0
2024-12-20 13:30:00,60.03,60.09,60.0,60.03,38943.0,58.7422,58.8009,58.7128,58.7422,38943.0
2024-12-20 13:35:00,60.04,60.07,59.92,59.95,64130.0,58.752,58.7813,58.6346,58.6639,64130.0
2024-12-20 13:40:00,59.95,59.98,59.91,59.96,54320.0,58.6639,58.6933,58.6248,58.6737,54320.0
2024-12-20 13:45:00,59.96,59.98,59.92,59.93,72445.0,58.6737,58.6933,58.6346,58.6443,72445.0
2024-12-20 13:50:00,59.92,59.93,59.84,59.92,92068.0,58.6346,58.6443,58.5563,58.6346,92068.0
2024-12-20 13:55:00,59.92,59.94,59.84,59.85,75646.0,58.6346,58.6541,58.5563,58.5661,75646.0
2024-12-20 14:00:00,59.86,59.93,59.83,59.92,75530.0,58.5758,58.6443,58.5465,58.6346,75530.0
2024-12-20 14:05:00,59.92,59.95,59.9,59.91,64219.0,58.6346,58.6639,58.615,58.6248,64219.0
2024-12-20 14:10:00,59.92,59.92,59.87,59.87,56812.0,58.6346,58.6346,58.5856,58.5856,56812.0
2024-12-20 14:15:00,59.86,59.89,59.84,59.88,37027.0,58.5758,58.6052,58.5563,58.5954,37027.0
2024-12-20 14:20:00,59.88,59.94,59.85,59.92,61649.0,58.5954,58.6541,58.5661,58.6346,61649.0
2024-12-20 14:25:00,59.92,59.99,59.9,59.98,74600.0,58.6346,58.7031,58.615,58.6933,74600.0
2024-12-20 14:30:00,59.98,60.02,59.97,59.98,46926.0,58.6933,58.7324,58.6835,58.6933,46926.0
2024-12-20 14:35:00,59.98,60.02,59.92,59.93,71293.0,58.6933,58.7324,58.6346,58.6443,71293.0
2024-12-20 14:40:00,59.93,59.93,59.89,59.91,66502.0,58.6443,58.6443,58.6052,58.6248,66502.0
2024-12-20 14:45:00,59.91,59.91,59.85,59.89,45622.0,58.6248,58.6248,58.5661,58.6052,45622.0
2024-12-20 14:50:00,59.88,59.9,59.8,59.82,58836.0,58.5954,58.615,58.5171,58.5367,58836.0
2024-12-20 14:55:00,59.82,59.82,59.68,59.73,118993.0,58.5367,58.5367,58.3997,58.4486,118993.0
2024-12-20 15:00:00,59.73,59.75,59.64,59.69,83916.0,58.4486,58.4682,58.3606,58.4095,83916.0
2024-12-20 15:05:00,59.69,59.71,59.65,59.7,72311.0,58.4095,58.4291,58.3703,58.4193,72311.0
2024-12-20 15:10:00,59.7,59.77,59.69,59.7,107264.0,58.4193,58.4878,58.4095,58.4193,107264.0
2024-12-20 15:15:00,59.7,59.71,59.59,59.61,101228.0,58.4193,58.4291,58.3116,58.3312,101228.0
2024-12-20 15:20:00,59.61,59.62,59.55,59.57,105600.0,58.3312,58.341,58.2725,58.2921,105600.0
2024-12-20 15:25:00,59.56,59.65,59.56,59.63,115292.0,58.2823,58.3703,58.2823,58.3508,115292.0
2024-12-20 15:30:00,59.63,59.69,59.58,59.64,134743.0,58.3508,58.4095,58.3019,58.3606,134743.0
2024-12-20 15:35:00,59.64,59.8,59.63,59.8,101240.0,58.3606,58.5171,58.3508,58.5171,101240.0
2024-12-20 15:40:00,59.8,59.83,59.65,59.66,124847.0,58.5171,58.5465,58.3703,58.3801,124847.0
2024-12-20 15:45:00,59.66,59.78,59.63,59.64,147692.0,58.3801,58.4976,58.3508,58.3606,147692.0
2024-12-20 15:50:00,59.65,59.91,59.64,59.81,351528.0,58.3703,58.6248,58.3606,58.5269,351528.0
2024-12-20 15:55:00,59.81,59.81,59.36,59.38,1239855.0,58.5269,58.5269,58.0866,58.1061,1239855.0
2024-12-23 09:30:00,59.37,59.75,59.33,59.49,255114.0,58.0964,58.4682,58.0572,58.2138,255114.0
2024-12-23 09:35:00,59.45,59.45,59.27,59.36,97137.0,58.1746,58.1746,57.9985,58.0866,97137.0
2024-12-23 09:40:00,59.37,59.56,59.37,59.42,55813.0,58.0964,58.2823,58.0964,58.1453,55813.0
2024-12-23 09:45:00,59.41,59.46,59.31,59.4,49205.0,58.1355,58.1844,58.0376,58.1257,49205.0
2024-12-23 09:50:00,59.41,59.41,59.25,59.25,83963.0,58.1355,58.1355,57.9789,57.9789,83963.0
2024-12-23 09:55:00,59.26,59.4,59.17,59.21,111894.0,57.9887,58.1257,57.9006,57.9398,111894.0
2024-12-23 10:00:00,59.19,59.4,59.16,59.19,65644.0,57.9202,58.1257,57.8909,57.9202,65644.0
2024-12-23 10:05:00,59.18,59.39,59.18,59.26,60859.0,57.9104,58.1159,57.9104,57.9887,60859.0
2024-12-23 10:10:00,59.26,59.29,59.18,59.2,28023.0,57.9887,58.0181,57.9104,57.93,28023.0
2024-12-23 10:15:00,59.2,59.4,59.18,59.24,84153.0,57.93,58.1257,57.9104,57.9691,84153.0
2024-12-23 10:20:00,59.26,59.27,59.15,59.18,52113.0,57.9887,57.9985,57.8811,57.9104,52113.0
2024-12-23 10:25:00,59.19,59.33,59.18,59.29,39604.0,57.9202,58.0572,57.9104,58.0181,39604.0
2024-12-23 10:30:00,59.29,59.29,59.12,59.18,31654.0,58.0181,58.0181,57.8517,57.9104,31654.0
2024-12-23 10:35:00,59.18,59.25,59.16,59.2,49004.0,57.9104,57.9789,57.8909,57.93,49004.0
2024-12-23 10:40:00,59.18,59.18,59.05,59.09,46249.0,57.9104,57.9104,57.7832,57.8224,46249.0
2024-12-23 10:45:00,59.1,59.11,59.0,59.08,43034.0,57.8321,57.8419,57.7343,57.8126,43034.0
2024-12-23 10:50:00,59.07,59.11,58.96,59.11,73576.0,57.8028,57.8419,57.6952,57.8419,73576.0
2024-12-23 10:55:00,59.12,59.18,59.09,59.18,64390.0,57.8517,57.9104,57.8224,57.9104,64390.0
2024-12-23 11:00:00,59.18,59.25,59.16,59.23,39511.0,57.9104,57.9789,57.8909,57.9594,39511.0
2024-12-23 11:05:00,59.23,59.25,59.15,59.17,52506.0,57.9594,57.9789,57.8811,57.9006,52506.0
2024-12-23 11:10:00,59.17,59.26,59.15,59.23,46507.0,57.9006,57.9887,57.8811,57.9594,46507.0
2024-12-23 11:15:00,59.21,59.21,59.15,59.2,30204.0,57.9398,57.9398,57.8811,57.93,30204.0
2024-12-23 11:20:00,59.21,59.28,59.14,59.14,79657.0,57.9398,58.0083,57.8713,57.8713,79657.0
2024-12-23 11:25:00,59.15,59.23,59.07,59.09,170884.0,57.8811,57.9594,57.8028,57.8224,170884.0
2024-12-23 11:30:00,59.09,59.15,59.06,59.07,40885.0,57.8224,57.8811,57.793,57.8028,40885.0
2024-12-23 11:35:00,59.07,59.07,58.93,58.94,23862.0,57.8028,57.8028,57.6658,57.6756,23862.0
2024-12-23 11:40:00,58.94,59.02,58.9,59.02,46753.0,57.6756,57.7539,57.6364,57.7539,46753.0
2024-12-23 11:45:00,59.02,59.13,58.97,59.13,43585.0,57.7539,57.8615,57.7049,57.8615,43585.0
2024-12-23 11:50:00,59.16,59.16,59.07,59.11,57266.0,57.8909,57.8909,57.8028,57.8419,57266.0
2024-12-23 11:55:00,59.11,59.16,59.09,59.12,32482.0,57.8419,57.8909,57.8224,57.8517,32482.0
2024-12-23 12:00:00,59.13,59.18,59.03,59.04,50816.0,57.8615,57.9104,57.7637,57.7734,50816.0
2024-12-23 12:05:00,59.03,59.08,59.02,59.07,40954.0,57.7637,57.8126,57.7539,57.8028,40954.0
2024-12-23 12:10:00,59.06,59.13,59.05,59.13,48483.0,57.793,57.8615,57.7832,57.8615,48483.0
2024-12-23 12:15:00,59.12,59.13,59.0,59.05,29897.0,57.8517,57.8615,57.7343,57.7832,29897.0
2024-12-23 12:20:00,59.05,59.08,58.94,59.02,136450.0,57.7832,57.8126,57.6756,57.7539,136450.0
2024-12-23 12:25:00,59.02,59.11,59.02,59.05,46263.0,57.7539,57.8419,57.7539,57.7832,46263.0
2024-12-23 12:30:00,59.05,59.06,59.0,59.04,22439.0,57.7832,57.793,57.7343,57.7734,22439.0
2024-12-23 12:35:00,59.04,59.07,59.02,59.07,39703.0,57.7734,57.8028,57.7539,57.8028,39703.0
2024-12-23 12:40:00,59.06,59.13,59.05,59.09,22261.0,57.793,57.8615,57.7832,57.8224,22261.0
2024-12-23 12:45:00,59.11,59.17,59.1,59.17,16813.0,57.8419,57.9006,57.8321,57.9006,16813.0
2024-12-23 12:50:00,59.16,59.19,59.13,59.17,44795.0,57.8909,57.9202,57.8615,57.9006,44795.0
2024-12-23 12:55:00,59.17,59.21,59.16,59.19,57492.0,57.9006,57.9398,57.8909,57.9202,57492.0
2024-12-23 13:00:00,59.2,59.25,59.19,59.24,31619.0,57.93,57.9789,57.9202,57.9691,31619.0
2024-12-23 13:05:00,59.23,59.31,59.18,59.19,114207.0,57.9594,58.0376,57.9104,57.9202,114207.0
2024-12-23 13:10:00,59.19,59.32,59.18,59.31,38157.0,57.9202,58.0474,57.9104,58.0376,38157.0
2024-12-23 13:15:00,59.32,59.37,59.31,59.33,25486.0,58.0474,58.0964,58.0376,58.0572,25486.0
2024-12-23 13:20:00,59.34,59.35,59.25,59.26,72221.0,58.067,58.0768,57.9789,57.9887,72221.0
2024-12-23 13:25:00,59.28,59.36,59.27,59.36,59349.0,58.0083,58.0866,57.9985,58.0866,59349.0
2024-12-23 13:30:00,59.36,59.37,59.29,59.3,42495.0,58.0866,58.0964,58.0181,58.0279,42495.0
2024-12-23 13:35:00,59.33,59.34,59.27,59.33,42997.0,58.0572,58.067,57.9985,58.0572,42997.0
2024-12-23 13:40:00,59.33,59.33,59.24,59.29,43443.0,58.0572,58.0572,57.9691,58.0181,43443.0
2024-12-23 13:45:00,59.28,59.31,59.24,59.31,42054.0,58.0083,58.0376,57.9691,58.0376,42054.0
2024-12-23 13:50:00,59.3,59.36,59.29,59.35,25036.0,58.0279,58.0866,58.0181,58.0768,25036.0
2024-12-23 13:55:00,59.35,59.35,59.23,59.23,41435.0,58.0768,58.0768,57.9594,57.9594,41435.0
2024-12-23 14:00:00,59.23,59.28,59.18,59.24,38443.0,57.9594,58.0083,57.9104,57.9691,38443.0
2024-12-23 14:05:00,59.22,59.23,59.21,59.23,27136.0,57.9496,57.9594,57.9398,57.9594,27136.0
2024-12-23 14:10:00,59.23,59.29,59.22,59.26,39209.0,57.9594,58.0181,57.9496,57.9887,39209.0
2024-12-23 14:15:00,59.26,59.27,59.24,59.26,32058.0,57.9887,57.9985,57.9691,57.9887,32058.0
2024-12-23 14:20:00,59.26,59.3,59.25,59.25,58370.0,57.9887,58.0279,57.9789,57.9789,58370.0
2024-12-23 14:25:00,59.25,59.25,59.17,59.2,53671.0,57.9789,57.9789,57.9006,57.93,53671.0
2024-12-23 14:30:00,59.2,59.25,59.2,59.24,32321.0,57.93,57.9789,57.93,57.9691,32321.0
2024-12-23 14:35:00,59.25,59.25,59.2,59.2,52006.0,57.9789,57.9789,57.93,57.93,52006.0
2024-12-23 14:40:00,59.19,59.2,59.14,59.15,43661.0,57.9202,57.93,57.8713,57.8811,43661.0
2024-12-23 14:45:00,59.14,59.2,59.13,59.19,49771.0,57.8713,57.93,57.8615,57.9202,49771.0
2024-12-23 14:50:00,59.19,59.27,59.18,59.24,58600.0,57.9202,57.9985,57.9104,57.9691,58600.0
2024-12-23 14:55:00,59.23,59.27,59.22,59.22,59740.0,57.9594,57.9985,57.9496,57.9496,59740.0
2024-12-23 15:00:00,59.22,59.23,59.05,59.12,96181.0,57.9496,57.9594,57.7832,57.8517,96181.0
2024-12-23 15:05:00,59.13,59.19,59.13,59.14,39074.0,57.8615,57.9202,57.8615,57.8713,39074.0
2024-12-23 15:10:00,59.14,59.15,59.06,59.09,54235.0,57.8713,57.8811,57.793,57.8224,54235.0
2024-12-23 15:15:00,59.1,59.12,59.02,59.03,111828.0,57.8321,57.8517,57.7539,57.7637,111828.0
2024-12-23 15:20:00,59.03,59.09,59.01,59.09,73327.0,57.7637,57.8224,57.7441,57.8224,73327.0
2024-12-23 15:25:00,59.09,59.24,59.09,59.23,59621.0,57.8224,57.9691,57.8224,57.9594,59621.0
2024-12-23 15:30:00,59.24,59.24,59.17,59.22,55741.0,57.9691,57.9691,57.9006,57.9496,55741.0
2024-12-23 15:35:00,59.22,59.35,59.21,59.32,86624.0,57.9496,58.0768,57.9398,58.0474,86624.0
2024-12-23 15:40:00,59.32,59.36,59.24,59.28,101797.0,58.0474,58.0866,57.9691,58.0083,101797.0
2024-12-23 15:45:00,59.28,59.29,59.2,59.24,61504.0,58.0083,58.0181,57.93,57.9691,61504.0
2024-12-23 15:50:00,59.24,59.34,59.23,59.29,95640.0,57.9691,58.067,57.9594,58.0181,95640.0
2024-12-23 15:55:00,59.27,59.37,59.25,59.27,317020.0,57.9985,58.0964,57.9789,57.9985,317020.0
2024-12-24 09:30:00,59.12,59.51,59.02,59.43,244858.0,57.8517,58.2334,57.7539,58.1551,244858.0
2024-12-24 09:35:00,59.35,59.43,59.25,59.37,68332.0,58.0768,58.1551,57.9789,58.0964,68332.0
2024-12-24 09:40:00,59.35,59.44,59.3,59.37,82698.0,58.0768,58.1649,58.0279,58.0964,82698.0
2024-12-24 09:45:00,59.38,59.51,59.36,59.46,135057.0,58.1061,58.2334,58.0866,58.1844,135057.0
2024-12-24 09:50:00,59.45,59.46,59.34,59.44,179088.0,58.1746,58.1844,58.067,58.1649,179088.0
2024-12-24 09:55:00,59.45,59.54,59.42,59.49,79410.0,58.1746,58.2627,58.1453,58.2138,79410.0
2024-12-24 10:00:00,59.5,59.7,59.5,59.7,64542.0,58.2236,58.4193,58.2236,58.4193,64542.0
2024-12-24 10:05:00,59.7,59.82,59.69,59.69,110645.0,58.4193,58.5367,58.4095,58.4095,110645.0
2024-12-24 10:10:00,59.69,59.74,59.65,59.67,69491.0,58.4095,58.4584,58.3703,58.3899,69491.0
2024-12-24 10:15:00,59.67,59.8,59.67,59.79,74760.0,58.3899,58.5171,58.3899,58.5073,74760.0
2024-12-24 10:20:00,59.79,59.82,59.67,59.7,67100.0,58.5073,58.5367,58.3899,58.4193,67100.0
2024-12-24 10:25:00,59.69,59.72,59.65,59.69,60130.0,58.4095,58.4388,58.3703,58.4095,60130.0
2024-12-24 10:30:00,59.69,59.74,59.66,59.67,61658.0,58.4095,58.4584,58.3801,58.3899,61658.0
2024-12-24 10:35:00,59.68,59.79,59.66,59.79,107057.0,58.3997,58.5073,58.3801,58.5073,107057.0
2024-12-24 10:40:00,59.8,59.81,59.73,59.78,76123.0,58.5171,58.5269,58.4486,58.4976,76123.0
2024-12-24 10:45:00,59.76,59.82,59.72,59.79,75616.0,58.478,58.5367,58.4388,58.5073,75616.0
2024-12-24 10:50:00,59.79,59.79,59.67,59.68,61325.0,58.5073,58.5073,58.3899,58.3997,61325.0
2024-12-24 10:55:00,59.68,59.7,59.59,59.62,121740.0,58.3997,58.4193,58.3116,58.341,121740.0
2024-12-24 11:00:00,59.63,59.73,59.61,59.73,67003.0,58.3508,58.4486,58.3312,58.4486,67003.0
2024-12-24 11:05:00,59.73,59.82,59.71,59.75,55927.0,58.4486,58.5367,58.4291,58.4682,55927.0
2024-12-24 11:10:00,59.74,59.8,59.73,59.76,116250.0,58.4584,58.5171,58.4486,58.478,116250.0
2024-12-24 11:15:00,59.75,59.79,59.75,59.78,52038.0,58.4682,58.5073,58.4682,58.4976,52038.0
2024-12-24 11:20:00,59.78,59.81,59.75,59.79,58698.0,58.4976,58.5269,58.4682,58.5073,58698.0
2024-12-24 11:25:00,59.79,59.81,59.75,59.77,35466.0,58.5073,58.5269,58.4682,58.4878,35466.0
2024-12-24 11:30:00,59.78,59.84,59.77,59.8,57415.0,58.4976,58.5563,58.4878,58.5171,57415.0
2024-12-24 11:35:00,59.8,59.82,59.75,59.8,45106.0,58.5171,58.5367,58.4682,58.5171,45106.0
2024-12-24 11:40:00,59.8,59.82,59.76,59.77,83608.0,58.5171,58.5367,58.478,58.4878,83608.0
2024-12-24 11:45:00,59.76,59.78,59.72,59.73,55135.0,58.478,58.4976,58.4388,58.4486,55135.0
2024-12-24 11:50:00,59.73,59.79,59.69,59.7,72885.0,58.4486,58.5073,58.4095,58.4193,72885.0
2024-12-24 11:55:00,59.71,59.8,59.7,59.8,66108.0,58.4291,58.5171,58.4193,58.5171,66108.0
2024-12-24 12:00:00,59.8,59.82,59.77,59.81,39862.0,58.5171,58.5367,58.4878,58.5269,39862.0
2024-12-24 12:05:00,59.82,59.87,59.78,59.87,61696.0,58.5367,58.5856,58.4976,58.5856,61696.0
2024-12-24 12:10:00,59.88,59.88,59.82,59.85,68317.0,58.5954,58.5954,58.5367,58.5661,68317.0
2024-12-24 12:15:00,59.85,59.86,59.8,59.84,64254.0,58.5661,58.5758,58.5171,58.5563,64254.0
2024-12-24 12:20:00,59.84,59.9,59.84,59.89,59119.0,58.5563,58.615,58.5563,58.6052,59119.0
2024-12-24 12:25:00,59.89,59.95,59.87,59.93,90882.0,58.6052,58.6639,58.5856,58.6443,90882.0
2024-12-24 12:30:00,59.93,59.94,59.88,59.9,113946.0,58.6443,58.6541,58.5954,58.615,113946.0
2024-12-24 12:35:00,59.89,60.03,59.89,59.98,119461.0,58.6052,58.7422,58.6052,58.6933,119461.0
2024-12-24 12:40:00,59.98,60.03,59.94,59.95,72093.0,58.6933,58.7422,58.6541,58.6639,72093.0
2024-12-24 12:45:00,59.95,59.96,59.87,59.88,32819.0,58.6639,58.6737,58.5856,58.5954,32819.0
2024-12-24 12:50:00,59.88,59.97,59.87,59.91,65058.0,58.5954,58.6835,58.5856,58.6248,65058.0
2024-12-24 12:55:00,59.91,60.03,59.91,59.97,259371.0,58.6248,58.7422,58.6248,58.6835,259371.0
2024-12-26 09:30:00,59.75,60.04,59.75,59.8,143183.0,58.4682,58.752,58.4682,58.5171,143183.0
2024-12-26 09:35:00,59.84,59.85,59.77,59.84,45187.0,58.5563,58.5661,58.4878,58.5563,45187.0
2024-12-26 09:40:00,59.85,59.89,59.78,59.8,44952.0,58.5661,58.6052,58.4976,58.5171,44952.0
2024-12-26 09:45:00,59.8,59.94,59.79,59.94,55689.0,58.5171,58.6541,58.5073,58.6541,55689.0
2024-12-26 09:50:00,59.94,60.03,59.92,59.99,48827.0,58.6541,58.7422,58.6346,58.7031,48827.0
2024-12-26 09:55:00,59.98,60.06,59.95,60.05,126036.0,58.6933,58.7716,58.6639,58.7618,126036.0
2024-12-26 10:00:00,60.04,60.18,60.0,60.12,76773.0,58.752,58.889,58.7128,58.8303,76773.0
2024-12-26 10:05:00,60.13,60.25,60.12,60.25,60788.0,58.8401,58.9575,58.8303,58.9575,60788.0
2024-12-26 10:10:00,60.25,60.27,60.19,60.23,44815.0,58.9575,58.977,58.8988,58.9379,44815.0
2024-12-26 10:15:00,60.24,60.25,60.09,60.18,101191.0,58.9477,58.9575,58.8009,58.889,101191.0
2024-12-26 10:20:00,60.18,60.19,60.01,60.01,36901.0,58.889,58.8988,58.7226,58.7226,36901.0
2024-12-26 10:25:00,60.01,60.04,59.97,59.99,45572.0,58.7226,58.752,58.6835,58.7031,45572.0
2024-12-26 10:30:00,59.99,60.02,59.92,59.95,47748.0,58.7031,58.7324,58.6346,58.6639,47748.0
2024-12-26 10:35:00,59.96,60.0,59.94,59.98,36646.0,58.6737,58.7128,58.6541,58.6933,36646.0
2024-12-26 10:40:00,59.97,59.97,59.85,59.86,68344.0,58.6835,58.6835,58.5661,58.5758,68344.0
2024-12-26 10:45:00,59.86,60.01,59.83,59.97,99420.0,58.5758,58.7226,58.5465,58.6835,99420.0
2024-12-26 10:50:00,59.97,59.99,59.93,59.93,25801.0,58.6835,58.7031,58.6443,58.6443,25801.0
2024-12-26 10:55:00,59.94,59.95,59.9,59.91,35744.0,58.6541,58.6639,58.615,58.6248,35744.0
2024-12-26 11:00:00,59.91,59.92,59.88,59.91,45450.0,58.6248,58.6346,58.5954,58.6248,45450.0
2024-12-26 11:05:00,59.91,59.94,59.85,59.86,66144.0,58.6248,58.6541,58.5661,58.5758,66144.0
2024-12-26 11:10:00,59.87,59.87,59.84,59.86,41113.0,58.5856,58.5856,58.5563,58.5758,41113.0
2024-12-26 11:15:00,59.88,59.9,59.84,59.85,28104.0,58.5954,58.615,58.5563,58.5661,28104.0
2024-12-26 11:20:00,59.84,59.85,59.79,59.79,49631.0,58.5563,58.5661,58.5073,58.5073,49631.0
2024-12-26 11:25:00,59.79,59.82,59.78,59.81,33409.0,58.5073,58.5367,58.4976,58.5269,33409.0
2024-12-26 11:30:00,59.81,59.91,59.81,59.9,31068.0,58.5269,58.6248,58.5269,58.615,31068.0
2024-12-26 11:35:00,59.9,59.94,59.89,59.92,51236.0,58.615,58.6541,58.6052,58.6346,51236.0
2024-12-26 11:40:00,59.93,59.93,59.88,59.91,53137.0,58.6443,58.6443,58.5954,58.6248,53137.0
2024-12-26 11:45:00,59.93,59.94,59.92,59.93,36206.0,58.6443,58.6541,58.6346,58.6443,36206.0
2024-12-26 11:50:00,59.93,59.96,59.92,59.94,37459.0,58.6443,58.6737,58.6346,58.6541,37459.0
2024-12-26 11:55:00,59.94,59.99,59.87,59.95,57291.0,58.6541,58.7031,58.5856,58.6639,57291.0
2024-12-26 12:00:00,59.94,59.95,59.94,59.94,18790.0,58.6541,58.6639,58.6541,58.6541,18790.0
2024-12-26 12:05:00,59.95,59.97,59.9,59.93,40436.0,58.6639,58.6835,58.615,58.6443,40436.0
2024-12-26 12:10:00,59.92,59.94,59.9,59.92,39242.0,58.6346,58.6541,58.615,58.6346,39242.0
2024-12-26 12:15:00,59.92,59.97,59.92,59.96,32621.0,58.6346,58.6835,58.6346,58.6737,32621.0
2024-12-26 12:20:00,59.96,59.97,59.93,59.96,38361.0,58.6737,58.6835,58.6443,58.6737,38361.0
2024-12-26 12:25:00,59.96,59.97,59.92,59.93,29603.0,58.6737,58.6835,58.6346,58.6443,29603.0
2024-12-26 12:30:00,59.93,59.94,59.91,59.91,23224.0,58.6443,58.6541,58.6248,58.6248,23224.0
2024-12-26 12:35:00,59.91,59.92,59.83,59.86,29770.0,58.6248,58.6346,58.5465,58.5758,29770.0
2024-12-26 12:40:00,59.86,59.92,59.86,59.92,40973.0,58.5758,58.6346,58.5758,58.6346,40973.0
2024-12-26 12:45:00,59.92,59.92,59.83,59.84,31645.0,58.6346,58.6346,58.5465,58.5563,31645.0
2024-12-26 12:50:00,59.84,59.85,59.81,59.84,24737.0,58.5563,58.5661,58.5269,58.5563,24737.0
2024-12-26 12:55:00,59.83,59.88,59.83,59.84,43512.0,58.5465,58.5954,58.5465,58.5563,43512.0
2024-12-26 13:00:00,59.83,59.84,59.8,59.8,27821.0,58.5465,58.5563,58.5171,58.5171,27821.0
2024-12-26 13:05:00,59.81,59.81,59.78,59.79,19332.0,58.5269,58.5269,58.4976,58.5073,19332.0
2024-12-26 13:10:00,59.79,59.8,59.76,59.79,39578.0,58.5073,58.5171,58.478,58.5073,39578.0
2024-12-26 13:15:00,59.78,59.79,59.75,59.79,34280.0,58.4976,58.5073,58.4682,58.5073,34280.0
2024-12-26 13:20:00,59.79,59.84,59.78,59.84,50468.0,58.5073,58.5563,58.4976,58.5563,50468.0
2024-12-26 13:25:00,59.83,59.87,59.82,59.82,24309.0,58.5465,58.5856,58.5367,58.5367,24309.0
2024-12-26 13:30:00,59.82,59.83,59.73,59.74,35801.0,58.5367,58.5465,58.4486,58.4584,35801.0
2024-12-26 13:35:00,59.74,59.82,59.73,59.8,30793.0,58.4584,58.5367,58.4486,58.5171,30793.0
2024-12-26 13:40:00,59.8,59.82,59.76,59.78,33850.0,58.5171,58.5367,58.478,58.4976,33850.0
2024-12-26 13:45:00,59.78,59.88,59.78,59.87,40462.0,58.4976,58.5954,58.4976,58.5856,40462.0
2024-12-26 13:50:00,59.86,59.87,59.8,59.85,33693.0,58.5758,58.5856,58.5171,58.5661,33693.0
2024-12-26 13:55:00,59.85,59.85,59.81,59.83,29404.0,58.5661,58.5661,58.5269,58.5465,29404.0
2024-12-26 14:00:00,59.83,59.83,59.79,59.82,51483.0,58.5465,58.5465,58.5073,58.5367,51483.0
2024-12-26 14:05:00,59.81,59.81,59.75,59.77,33128.0,58.5269,58.5269,58.4682,58.4878,33128.0
2024-12-26 14:10:00,59.78,59.79,59.71,59.72,57853.0,58.4976,58.5073,58.4291,58.4388,57853.0
2024-12-26 14:15:00,59.72,59.79,59.71,59.79,44416.0,58.4388,58.5073,58.4291,58.5073,44416.0
2024-12-26 14:20:00,59.79,59.8,59.74,59.77,46252.0,58.5073,58.5171,58.4584,58.4878,46252.0
2024-12-26 14:25:00,59.77,59.79,59.76,59.77,24373.0,58.4878,58.5073,58.478,58.4878,24373.0
2024-12-26 14:30:00,59.77,59.81,59.75,59.79,50377.0,58.4878,58.5269,58.4682,58.5073,50377.0
2024-12-26 14:35:00,59.79,59.82,59.77,59.82,37129.0,58.5073,58.5367,58.4878,58.5367,37129.0
2024-12-26 14:40:00,59.82,59.82,59.75,59.77,51724.0,58.5367,58.5367,58.4682,58.4878,51724.0
2024-12-26 14:45:00,59.77,59.81,59.76,59.8,28333.0,58.4878,58.5269,58.478,58.5171,28333.0
2024-12-26 14:50:00,59.79,59.8,59.76,59.8,41274.0,58.5073,58.5171,58.478,58.5171,41274.0
2024-12-26 14:55:00,59.8,59.8,59.76,59.76,34705.0,58.5171,58.5171,58.478,58.478,34705.0
2024-12-26 15:00:00,59.76,59.77,59.73,59.75,60631.0,58.478,58.4878,58.4486,58.4682,60631.0
2024-12-26 15:05:00,59.75,59.77,59.74,59.77,19783.0,58.4682,58.4878,58.4584,58.4878,19783.0
2024-12-26 15:10:00,59.77,59.78,59.74,59.75,55618.0,58.4878,58.4976,58.4584,58.4682,55618.0
2024-12-26 15:15:00,59.75,59.76,59.71,59.73,30425.0,58.4682,58.478,58.4291,58.4486,30425.0
2024-12-26 15:20:00,59.72,59.73,59.72,59.73,26189.0,58.4388,58.4486,58.4388,58.4486,26189.0
2024-12-26 15:25:00,59.73,59.78,59.72,59.77,60209.0,58.4486,58.4976,58.4388,58.4878,60209.0
2024-12-26 15:30:00,59.77,59.8,59.74,59.77,55463.0,58.4878,58.5171,58.4584,58.4878,55463.0
2024-12-26 15:35:00,59.77,59.84,59.74,59.81,63784.0,58.4878,58.5563,58.4584,58.5269,63784.0
2024-12-26 15:40:00,59.82,59.82,59.74,59.77,91220.0,58.5367,58.5367,58.4584,58.4878,91220.0
2024-12-26 15:45:00,59.77,59.81,59.76,59.79,53359.0,58.4878,58.5269,58.478,58.5073,53359.0
2024-12-26 15:50:00,59.8,59.89,59.79,59.85,104642.0,58.5171,58.6052,58.5073,58.5661,104642.0
2024-12-26 15:55:00,59.86,59.93,59.82,59.83,257948.0,58.5758,58.6443,58.5367,58.5465,257948.0
2024-12-27 09:30:00,59.71,60.03,59.65,59.97,190232.0,58.4291,58.7422,58.3703,58.6835,190232.0
2024-12-27 09:35:00,59.96,60.07,59.91,60.02,43671.0,58.6737,58.7813,58.6248,58.7324,43671.0
2024-12-27 09:40:00,60.0,60.21,59.98,60.18,43555.0,58.7128,58.9183,58.6933,58.889,43555.0
2024-12-27 09:45:00,60.19,60.22,60.09,60.21,41801.0,58.8988,58.9281,58.8009,58.9183,41801.0
2024-12-27 09:50:00,60.21,60.24,60.15,60.15,37363.0,58.9183,58.9477,58.8596,58.8596,37363.0
2024-12-27 09:55:00,60.15,60.19,60.12,60.18,38488.0,58.8596,58.8988,58.8303,58.889,38488.0
2024-12-27 10:00:00,60.18,60.2,60.09,60.13,47826.0,58.889,58.9086,58.8009,58.8401,47826.0
2024-12-27 10:05:00,60.13,60.23,60.11,60.22,50719.0,58.8401,58.9379,58.8205,58.9281,50719.0
2024-12-27 10:10:00,60.22,60.22,60.15,60.18,40205.0,58.9281,58.9281,58.8596,58.889,40205.0
2024-12-27 10:15:00,60.18,60.22,60.14,60.17,35852.0,58.889,58.9281,58.8498,58.8792,35852.0
2024-12-27 10:20:00,60.16,60.24,60.14,60.18,40757.0,58.8694,58.9477,58.8498,58.889,40757.0
2024-12-27 10:25:00,60.18,60.18,60.07,60.09,37798.0,58.889,58.889,58.7813,58.8009,37798.0
2024-12-27 10:30:00,60.08,60.14,60.03,60.12,95061.0,58.7911,58.8498,58.7422,58.8303,95061.0
2024-12-27 10:35:00,60.11,60.19,60.09,60.19,25978.0,58.8205,58.8988,58.8009,58.8988,25978.0
2024-12-27 10:40:00,60.18,60.26,60.17,60.23,43612.0,58.889,58.9673,58.8792,58.9379,43612.0
2024-12-27 10:45:00,60.24,60.27,60.15,60.18,35069.0,58.9477,58.977,58.8596,58.889,35069.0
2024-12-27 10:50:00,60.19,60.19,60.12,60.14,30245.0,58.8988,58.8988,58.8303,58.8498,30245.0
2024-12-27 10:55:00,60.14,60.15,60.07,60.1,41847.0,58.8498,58.8596,58.7813,58.8107,41847.0
2024-12-27 11:00:00,60.1,60.11,60.0,60.03,41051.0,58.8107,58.8205,58.7128,58.7422,41051.0
2024-12-27 11:05:00,60.03,60.07,60.0,60.05,47793.0,58.7422,58.7813,58.7128,58.7618,47793.0
2024-12-27 11:10:00,60.05,60.09,60.03,60.06,50634.0,58.7618,58.8009,58.7422,58.7716,50634.0
2024-12-27 11:15:00,60.08,60.1,60.07,60.08,37381.0,58.7911,58.8107,58.7813,58.7911,37381.0
2024-12-27 11:20:00,60.09,60.13,60.08,60.1,25344.0,58.8009,58.8401,58.7911,58.8107,25344.0
2024-12-27 11:25:00,60.11,60.12,60.07,60.12,40961.0,58.8205,58.8303,58.7813,58.8303,40961.0
2024-12-27 11:30:00,60.11,60.17,60.11,60.13,27889.0,58.8205,58.8792,58.8205,58.8401,27889.0
2024-12-27 11:35:00,60.14,60.23,60.11,60.17,54967.0,58.8498,58.9379,58.8205,58.8792,54967.0
2024-12-27 11:40:00,60.18,60.2,60.09,60.12,22612.0,58.889,58.9086,58.8009,58.8303,22612.0
2024-12-27 11:45:00,60.12,60.12,60.06,60.07,28400.0,58.8303,58.8303,58.7716,58.7813,28400.0
2024-12-27 11:50:00,60.06,60.06,59.99,60.04,29747.0,58.7716,58.7716,58.7031,58.752,29747.0
2024-12-27 11:55:00,60.04,60.06,60.01,60.05,32799.0,58.752,58.7716,58.7226,58.7618,32799.0
2024-12-27 12:00:00,60.04,60.04,59.95,59.99,50369.0,58.752,58.752,58.6639,58.7031,50369.0
2024-12-27 12:05:00,59.99,60.0,59.92,59.95,35807.0,58.7031,58.7128,58.6346,58.6639,35807.0
2024-12-27 12:10:00,59.94,59.96,59.9,59.94,36211.0,58.6541,58.6737,58.615,58.6541,36211.0
2024-12-27 12:15:00,59.95,59.96,59.9,59.93,40846.0,58.6639,58.6737,58.615,58.6443,40846.0
2024-12-27 12:20:00,59.92,59.93,59.84,59.9,39823.0,58.6346,58.6443,58.5563,58.615,39823.0
2024-12-27 12:25:00,59.9,59.92,59.88,59.91,48265.0,58.615,58.6346,58.5954,58.6248,48265.0
2024-12-27 12:30:00,59.92,59.93,59.88,59.91,40459.0,58.6346,58.6443,58.5954,58.6248,40459.0
2024-12-27 12:35:00,59.9,59.9,59.85,59.86,35818.0,58.615,58.615,58.5661,58.5758,35818.0
2024-12-27 12:40:00,59.86,59.87,59.85,59.86,39624.0,58.5758,58.5856,58.5661,58.5758,39624.0
2024-12-27 12:45:00,59.86,59.88,59.83,59.87,33899.0,58.5758,58.5954,58.5465,58.5856,33899.0
2024-12-27 12:50:00,59.87,59.92,59.86,59.9,28908.0,58.5856,58.6346,58.5758,58.615,28908.0
2024-12-27 12:55:00,59.9,59.94,59.87,59.9,45385.0,58.615,58.6541,58.5856,58.615,45385.0
2024-12-27 13:00:00,59.89,59.93,59.89,59.92,31084.0,58.6052,58.6443,58.6052,58.6346,31084.0
2024-12-27 13:05:00,59.93,59.93,59.87,59.87,31338.0,58.6443,58.6443,58.5856,58.5856,31338.0
2024-12-27 13:10:00,59.88,59.92,59.86,59.92,81856.0,58.5954,58.6346,58.5758,58.6346,81856.0
2024-12-27 13:15:00,59.92,59.96,59.91,59.95,54104.0,58.6346,58.6737,58.6248,58.6639,54104.0
2024-12-27 13:20:00,59.95,59.96,59.88,59.92,35411.0,58.6639,58.6737,58.5954,58.6346,35411.0
2024-12-27 13:25:00,59.93,59.94,59.84,59.87,40268.0,58.6443,58.6541,58.5563,58.5856,40268.0
2024-12-27 13:30:00,59.87,59.92,59.82,59.9,43599.0,58.5856,58.6346,58.5367,58.615,43599.0
2024-12-27 13:35:00,59.9,60.01,59.87,60.0,34722.0,58.615,58.7226,58.5856,58.7128,34722.0
2024-12-27 13:40:00,60.01,60.02,59.9,59.93,18194.0,58.7226,58.7324,58.615,58.6443,18194.0
2024-12-27 13:45:00,59.93,60.05,59.91,60.0,96798.0,58.6443,58.7618,58.6248,58.7128,96798.0
2024-12-27 13:50:00,60.01,60.06,60.0,60.03,25572.0,58.7226,58.7716,58.7128,58.7422,25572.0
2024-12-27 13:55:00,60.03,60.06,60.0,60.01,19548.0,58.7422,58.7716,58.7128,58.7226,19548.0
2024-12-27 14:00:00,60.02,60.03,59.99,60.0,40634.0,58.7324,58.7422,58.7031,58.7128,40634.0
2024-12-27 14:05:00,60.02,60.08,60.01,60.07,13088.0,58.7324,58.7911,58.7226,58.7813,13088.0
2024-12-27 14:10:00,60.07,60.11,60.05,60.05,18247.0,58.7813,58.8205,58.7618,58.7618,18247.0
2024-12-27 14:15:00,60.05,60.16,60.05,60.15,30648.0,58.7618,58.8694,58.7618,58.8596,30648.0
2024-12-27 14:20:00,60.16,60.17,60.11,60.17,22480.0,58.8694,58.8792,58.8205,58.8792,22480.0
2024-12-27 14:25:00,60.16,60.21,60.14,60.19,26407.0,58.8694,58.9183,58.8498,58.8988,26407.0
2024-12-27 14:30:00,60.19,60.2,60.13,60.16,28829.0,58.8988,58.9086,58.8401,58.8694,28829.0
2024-12-27 14:35:00,60.16,60.2,60.15,60.17,38596.0,58.8694,58.9086,58.8596,58.8792,38596.0
2024-12-27 14:40:00,60.17,60.22,60.17,60.2,23159.0,58.8792,58.9281,58.8792,58.9086,23159.0
2024-12-27 14:45:00,60.22,60.22,60.17,60.2,18979.0,58.9281,58.9281,58.8792,58.9086,18979.0
2024-12-27 14:50:00,60.21,60.21,60.17,60.19,50934.0,58.9183,58.9183,58.8792,58.8988,50934.0
2024-12-27 14:55:00,60.19,60.27,60.18,60.21,26123.0,58.8988,58.977,58.889,58.9183,26123.0
2024-12-27 15:00:00,60.21,60.22,60.11,60.14,21264.0,58.9183,58.9281,58.8205,58.8498,21264.0
2024-12-27 15:05:00,60.14,60.15,60.09,60.14,85272.0,58.8498,58.8596,58.8009,58.8498,85272.0
2024-12-27 15:10:00,60.13,60.13,60.07,60.08,33421.0,58.8401,58.8401,58.7813,58.7911,33421.0
2024-12-27 15:15:00,60.08,60.08,60.04,60.08,38144.0,58.7911,58.7911,58.752,58.7911,38144.0
2024-12-27 15:20:00,60.08,60.13,60.07,60.11,60154.0,58.7911,58.8401,58.7813,58.8205,60154.0
2024-12-27 15:25:00,60.1,60.14,60.07,60.14,34083.0,58.8107,58.8498,58.7813,58.8498,34083.0
2024-12-27 15:30:00,60.13,60.15,60.08,60.1,45877.0,58.8401,58.8596,58.7911,58.8107,45877.0
2024-12-27 15:35:00,60.11,60.11,60.05,60.08,42985.0,58.8205,58.8205,58.7618,58.7911,42985.0
2024-12-27 15:40:00,60.08,60.12,60.07,60.12,53089.0,58.7911,58.8303,58.7813,58.8303,53089.0
2024-12-27 15:45:00,60.13,60.21,60.11,60.21,67101.0,58.8401,58.9183,58.8205,58.9183,67101.0
2024-12-27 15:50:00,60.21,60.31,60.18,60.22,167107.0,58.9183,59.0162,58.889,58.9281,167107.0
2024-12-27 15:55:00,60.22,60.24,60.11,60.23,392117.0,58.9281,58.9477,58.8205,58.9379,392117.0
2024-12-30 09:30:00,60.22,60.33,59.91,59.98,186895.0,58.9281,59.0358,58.6248,58.6933,186895.0
2024-12-30 09:35:00,59.98,60.01,59.67,59.7,77024.0,58.6933,58.7226,58.3899,58.4193,77024.0
2024-12-30 09:40:00,59.71,59.74,59.61,59.68,53944.0,58.4291,58.4584,58.3312,58.3997,53944.0
2024-12-30 09:45:00,59.69,59.78,59.6,59.63,59114.0,58.4095,58.4976,58.3214,58.3508,59114.0
2024-12-30 09:50:00,59.63,59.63,59.5,59.56,59374.0,58.3508,58.3508,58.2236,58.2823,59374.0
2024-12-30 09:55:00,59.56,59.61,59.51,59.59,61128.0,58.2823,58.3312,58.2334,58.3116,61128.0
2024-12-30 10:00:00,59.59,59.61,59.5,59.59,109308.0,58.3116,58.3312,58.2236,58.3116,109308.0
2024-12-30 10:05:00,59.59,59.62,59.54,59.57,84756.0,58.3116,58.341,58.2627,58.2921,84756.0
2024-12-30 10:10:00,59.58,59.58,59.44,59.48,85998.0,58.3019,58.3019,58.1649,58.204,85998.0
2024-12-30 10:15:00,59.48,59.5,59.38,59.42,59123.0,58.204,58.2236,58.1061,58.1453,59123.0
2024-12-30 10:20:00,59.42,59.58,59.39,59.51,71304.0,58.1453,58.3019,58.1159,58.2334,71304.0
2024-12-30 10:25:00,59.51,59.56,59.5,59.53,55988.0,58.2334,58.2823,58.2236,58.2529,55988.0
2024-12-30 10:30:00,59.52,59.6,59.5,59.53,60723.0,58.2431,58.3214,58.2236,58.2529,60723.0
2024-12-30 10:35:00,59.52,59.53,59.46,59.49,81733.0,58.2431,58.2529,58.1844,58.2138,81733.0
2024-12-30 10:40:00,59.49,59.51,59.44,59.48,145473.0,58.2138,58.2334,58.1649,58.204,145473.0
2024-12-30 10:45:00,59.47,59.55,59.41,59.42,57788.0,58.1942,58.2725,58.1355,58.1453,57788.0
2024-12-30 10:50:00,59.42,59.44,59.34,59.35,55029.0,58.1453,58.1649,58.067,58.0768,55029.0
2024-12-30 10:55:00,59.36,59.42,59.35,59.4,53608.0,58.0866,58.1453,58.0768,58.1257,53608.0
2024-12-30 11:00:00,59.4,59.43,59.36,59.41,63244.0,58.1257,58.1551,58.0866,58.1355,63244.0
2024-12-30 11:05:00,59.41,59.5,59.41,59.49,39129.0,58.1355,58.2236,58.1355,58.2138,39129.0
2024-12-30 11:10:00,59.48,59.5,59.44,59.5,43126.0,58.204,58.2236,58.1649,58.2236,43126.0
2024-12-30 11:15:00,59.49,59.54,59.48,59.52,41448.0,58.2138,58.2627,58.204,58.2431,41448.0
2024-12-30 11:20:00,59.53,59.54,59.44,59.44,38987.0,58.2529,58.2627,58.1649,58.1649,38987.0
2024-12-30 11:25:00,59.45,59.52,59.44,59.49,33590.0,58.1746,58.2431,58.1649,58.2138,33590.0
2024-12-30 11:30:00,59.5,59.55,59.47,59.51,40009.0,58.2236,58.2725,58.1942,58.2334,40009.0
2024-12-30 11:35:00,59.51,59.58,59.5,59.57,34688.0,58.2334,58.3019,58.2236,58.2921,34688.0
2024-12-30 11:40:00,59.57,59.6,59.55,59.57,30303.0,58.2921,58.3214,58.2725,58.2921,30303.0
2024-12-30 11:45:00,59.57,59.59,59.41,59.44,42229.0,58.2921,58.3116,58.1355,58.1649,42229.0
2024-12-30 11:50:00,59.44,59.45,59.37,59.38,41640.0,58.1649,58.1746,58.0964,58.1061,41640.0
2024-12-30 11:55:00,59.39,59.43,59.38,59.4,35407.0,58.1159,58.1551,58.1061,58.1257,35407.0
2024-12-30 12:00:00,59.41,59.47,59.4,59.46,32179.0,58.1355,58.1942,58.1257,58.1844,32179.0
2024-12-30 12:05:00,59.46,59.52,59.45,59.5,37762.0,58.1844,58.2431,58.1746,58.2236,37762.0
2024-12-30 12:10:00,59.5,59.58,59.49,59.55,36138.0,58.2236,58.3019,58.2138,58.2725,36138.0
2024-12-30 12:15:00,59.55,59.58,59.54,59.58,34337.0,58.2725,58.3019,58.2627,58.3019,34337.0
2024-12-30 12:20:00,59.57,59.63,59.56,59.59,73972.0,58.2921,58.3508,58.2823,58.3116,73972.0
2024-12-30 12:25:00,59.6,59.62,59.55,59.55,37603.0,58.3214,58.341,58.2725,58.2725,37603.0
2024-12-30 12:30:00,59.55,59.61,59.53,59.6,38868.0,58.2725,58.3312,58.2529,58.3214,38868.0
2024-12-30 12:35:00,59.61,59.63,59.58,59.59,23406.0,58.3312,58.3508,58.3019,58.3116,23406.0
2024-12-30 12:40:00,59.59,59.6,59.52,59.55,33743.0,58.3116,58.3214,58.2431,58.2725,33743.0
2024-12-30 12:45:00,59.55,59.61,59.54,59.6,19982.0,58.2725,58.3312,58.2627,58.3214,19982.0
2024-12-30 12:50:00,59.61,59.63,59.56,59.57,27459.0,58.3312,58.3508,58.2823,58.2921,27459.0
2024-12-30 12:55:00,59.57,59.63,59.52,59.61,32465.0,58.2921,58.3508,58.2431,58.3312,32465.0
2024-12-30 13:00:00,59.61,59.62,59.57,59.61,27112.0,58.3312,58.341,58.2921,58.3312,27112.0
2024-12-30 13:05:00,59.62,59.63,59.58,59.61,33631.0,58.341,58.3508,58.3019,58.3312,33631.0
2024-12-30 13:10:00,59.61,59.63,59.48,59.48,51499.0,58.3312,58.3508,58.204,58.204,51499.0
2024-12-30 13:15:00,59.48,59.54,59.48,59.54,39231.0,58.204,58.2627,58.204,58.2627,39231.0
2024-12-30 13:20:00,59.53,59.57,59.49,59.54,44656.0,58.2529,58.2921,58.2138,58.2627,44656.0
2024-12-30 13:25:00,59.53,59.53,59.47,59.52,42825.0,58.2529,58.2529,58.1942,58.2431,42825.0
2024-12-30 13:30:00,59.52,59.6,59.51,59.58,39109.0,58.2431,58.3214,58.2334,58.3019,39109.0
2024-12-30 13:35:00,59.57,59.61,59.49,59.49,46569.0,58.2921,58.3312,58.2138,58.2138,46569.0
2024-12-30 13:40:00,59.5,59.52,59.46,59.48,30199.0,58.2236,58.2431,58.1844,58.204,30199.0
2024-12-30 13:45:00,59.49,59.53,59.49,59.5,31309.0,58.2138,58.2529,58.2138,58.2236,31309.0
2024-12-30 13:50:00,59.5,59.54,59.5,59.54,38724.0,58.2236,58.2627,58.2236,58.2627,38724.0
2024-12-30 13:55:00,59.54,59.56,59.51,59.53,32511.0,58.2627,58.2823,58.2334,58.2529,32511.0
2024-12-30 14:00:00,59.52,59.56,59.52,59.55,41532.0,58.2431,58.2823,58.2431,58.2725,41532.0
2024-12-30 14:05:00,59.55,59.56,59.5,59.52,53788.0,58.2725,58.2823,58.2236,58.2431,53788.0
2024-12-30 14:10:00,59.52,59.57,59.5,59.57,71259.0,58.2431,58.2921,58.2236,58.2921,71259.0
2024-12-30 14:15:00,59.57,59.59,59.52,59.53,59492.0,58.2921,58.3116,58.2431,58.2529,59492.0
2024-12-30 14:20:00,59.54,59.54,59.46,59.51,54796.0,58.2627,58.2627,58.1844,58.2334,54796.0
2024-12-30 14:25:00,59.51,59.64,59.5,59.61,63094.0,58.2334,58.3606,58.2236,58.3312,63094.0
2024-12-30 14:30:00,59.62,59.66,59.57,59.58,40140.0,58.341,58.3801,58.2921,58.3019,40140.0
2024-12-30 14:35:00,59.58,59.61,59.55,59.58,58526.0,58.3019,58.3312,58.2725,58.3019,58526.0
2024-12-30 14:40:00,59.59,59.62,59.57,59.61,37596.0,58.3116,58.341,58.2921,58.3312,37596.0
2024-12-30 14:45:00,59.61,59.67,59.59,59.66,39550.0,58.3312,58.3899,58.3116,58.3801,39550.0
2024-12-30 14:50:00,59.67,59.73,59.66,59.71,55883.0,58.3899,58.4486,58.3801,58.4291,55883.0
2024-12-30 14:55:00,59.72,59.72,59.64,59.65,52280.0,58.4388,58.4388,58.3606,58.3703,52280.0
2024-12-30 15:00:00,59.64,59.66,59.6,59.65,69773.0,58.3606,58.3801,58.3214,58.3703,69773.0
2024-12-30 15:05:00,59.66,59.71,59.63,59.71,61144.0,58.3801,58.4291,58.3508,58.4291,61144.0
2024-12-30 15:10:00,59.7,59.72,59.66,59.71,50841.0,58.4193,58.4388,58.3801,58.4291,50841.0
2024-12-30 15:15:00,59.71,59.76,59.67,59.75,53121.0,58.4291,58.478,58.3899,58.4682,53121.0
2024-12-30 15:20:00,59.74,59.79,59.74,59.77,41525.0,58.4584,58.5073,58.4584,58.4878,41525.0
2024-12-30 15:25:00,59.77,59.77,59.66,59.7,80963.0,58.4878,58.4878,58.3801,58.4193,80963.0
2024-12-30 15:30:00,59.7,59.72,59.62,59.65,47701.0,58.4193,58.4388,58.341,58.3703,47701.0
2024-12-30 15:35:00,59.66,59.73,59.63,59.71,60599.0,58.3801,58.4486,58.3508,58.4291,60599.0
2024-12-30 15:40:00,59.69,59.75,59.67,59.71,146839.0,58.4095,58.4682,58.3899,58.4291,146839.0
2024-12-30 15:45:00,59.71,59.77,59.7,59.75,58687.0,58.4291,58.4878,58.4193,58.4682,58687.0
2024-12-30 15:50:00,59.74,59.77,59.62,59.64,128524.0,58.4584,58.4878,58.341,58.3606,128524.0
2024-12-30 15:55:00,59.65,59.66,59.55,59.56,343647.0,58.3703,58.3801,58.2725,58.2823,343647.0
2024-12-31 09:30:00,59.38,59.72,59.13,59.65,186484.0,58.5634,58.8987,58.3168,58.8297,186484.0
2024-12-31 09:35:00,59.65,59.85,59.61,59.84,82286.0,58.8297,59.0269,58.7902,59.017,82286.0
2024-12-31 09:40:00,59.84,59.85,59.71,59.76,64680.0,59.017,59.0269,58.8888,58.9381,64680.0
2024-12-31 09:45:00,59.79,59.93,59.76,59.9,68372.0,58.9677,59.1058,58.9381,59.0762,68372.0
2024-12-31 09:50:00,59.91,59.91,59.79,59.83,60534.0,59.0861,59.0861,58.9677,59.0072,60534.0
2024-12-31 09:55:00,59.82,59.83,59.73,59.77,77159.0,58.9973,59.0072,58.9086,58.948,77159.0
2024-12-31 10:00:00,59.78,59.84,59.75,59.77,70785.0,58.9579,59.017,58.9283,58.948,70785.0
2024-12-31 10:05:00,59.75,59.82,59.7,59.72,74045.0,58.9283,58.9973,58.879,58.8987,74045.0
2024-12-31 10:10:00,59.72,59.84,59.71,59.83,69819.0,58.8987,59.017,58.8888,59.0072,69819.0
2024-12-31 10:15:00,59.83,59.88,59.77,59.81,59371.0,59.0072,59.0565,58.948,58.9875,59371.0
2024-12-31 10:20:00,59.82,59.82,59.7,59.72,43461.0,58.9973,58.9973,58.879,58.8987,43461.0
2024-12-31 10:25:00,59.71,59.72,59.48,59.52,107094.0,58.8888,58.8987,58.662,58.7014,107094.0
2024-12-31 10:30:00,59.5,59.62,59.48,59.57,59416.0,58.6817,58.8001,58.662,58.7508,59416.0
2024-12-31 10:35:00,59.57,59.74,59.56,59.74,56324.0,58.7508,58.9184,58.7409,58.9184,56324.0
2024-12-31 10:40:00,59.73,59.74,59.61,59.62,44876.0,58.9086,58.9184,58.7902,58.8001,44876.0
2024-12-31 10:45:00,59.62,59.74,59.61,59.72,55037.0,58.8001,58.9184,58.7902,58.8987,55037.0
2024-12-31 10:50:00,59.72,59.73,59.62,59.64,28923.0,58.8987,58.9086,58.8001,58.8198,28923.0
2024-12-31 10:55:00,59.63,59.69,59.59,59.68,45111.0,58.8099,58.8691,58.7705,58.8592,45111.0
2024-12-31 11:00:00,59.68,59.73,59.58,59.61,59661.0,58.8592,58.9086,58.7606,58.7902,59661.0
2024-12-31 11:05:00,59.61,59.64,59.52,59.56,33877.0,58.7902,58.8198,58.7014,58.7409,33877.0
2024-12-31 11:10:00,59.57,59.57,59.51,59.54,46123.0,58.7508,58.7508,58.6916,58.7212,46123.0
2024-12-31 11:15:00,59.54,59.61,59.53,59.56,38272.0,58.7212,58.7902,58.7113,58.7409,38272.0
2024-12-31 11:20:00,59.57,59.59,59.51,59.51,39071.0,58.7508,58.7705,58.6916,58.6916,39071.0
2024-12-31 11:25:00,59.52,59.59,59.49,59.59,48454.0,58.7014,58.7705,58.6719,58.7705,48454.0
2024-12-31 11:30:00,59.6,59.61,59.53,59.54,56712.0,58.7803,58.7902,58.7113,58.7212,56712.0
2024-12-31 11:35:00,59.55,59.57,59.53,59.54,42662.0,58.731,58.7508,58.7113,58.7212,42662.0
2024-12-31 11:40:00,59.54,59.55,59.49,59.51,39346.0,58.7212,58.731,58.6719,58.6916,39346.0
2024-12-31 11:45:00,59.51,59.51,59.41,59.44,43769.0,58.6916,58.6916,58.593,58.6225,43769.0
2024-12-31 11:50:00,59.43,59.45,59.35,59.37,39751.0,58.6127,58.6324,58.5338,58.5535,39751.0
2024-12-31 11:55:00,59.37,59.38,59.32,59.34,43042.0,58.5535,58.5634,58.5042,58.5239,43042.0
2024-12-31 12:00:00,59.34,59.39,59.29,59.32,62630.0,58.5239,58.5732,58.4746,58.5042,62630.0
2024-12-31 12:05:00,59.33,59.39,59.33,59.37,36660.0,58.5141,58.5732,58.5141,58.5535,36660.0
2024-12-31 12:10:00,59.38,59.4,59.35,59.36,29635.0,58.5634,58.5831,58.5338,58.5436,29635.0
2024-12-31 12:15:00,59.35,59.41,59.35,59.38,41621.0,58.5338,58.593,58.5338,58.5634,41621.0
2024-12-31 12:20:00,59.37,59.38,59.32,59.36,19792.0,58.5535,58.5634,58.5042,58.5436,19792.0
2024-12-31 12:25:00,59.35,59.38,59.33,59.33,42649.0,58.5338,58.5634,58.5141,58.5141,42649.0
2024-12-31 12:30:00,59.34,59.34,59.3,59.33,43619.0,58.5239,58.5239,58.4845,58.5141,43619.0
2024-12-31 12:35:00,59.33,59.39,59.31,59.39,39009.0,58.5141,58.5732,58.4943,58.5732,39009.0
2024-12-31 12:40:00,59.39,59.43,59.35,59.42,25090.0,58.5732,58.6127,58.5338,58.6028,25090.0
2024-12-31 12:45:00,59.41,59.42,59.36,59.4,26565.0,58.593,58.6028,58.5436,58.5831,26565.0
2024-12-31 12:50:00,59.39,59.45,59.38,59.44,41491.0,58.5732,58.6324,58.5634,58.6225,41491.0
2024-12-31 12:55:00,59.44,59.51,59.43,59.49,57217.0,58.6225,58.6916,58.6127,58.6719,57217.0
2024-12-31 13:00:00,59.5,59.5,59.4,59.45,34802.0,58.6817,58.6817,58.5831,58.6324,34802.0
2024-12-31 13:05:00,59.46,59.47,59.41,59.41,31605.0,58.6423,58.6521,58.593,58.593,31605.0
2024-12-31 13:10:00,59.41,59.42,59.35,59.4,34640.0,58.593,58.6028,58.5338,58.5831,34640.0
2024-12-31 13:15:00,59.4,59.4,59.36,59.37,44324.0,58.5831,58.5831,58.5436,58.5535,44324.0
2024-12-31 13:20:00,59.37,59.37,59.29,59.32,54750.0,58.5535,58.5535,58.4746,58.5042,54750.0
2024-12-31 13:25:00,59.31,59.37,59.3,59.37,42337.0,58.4943,58.5535,58.4845,58.5535,42337.0
2024-12-31 13:30:00,59.37,59.44,59.36,59.44,29337.0,58.5535,58.6225,58.5436,58.6225,29337.0
2024-12-31 13:35:00,59.43,59.44,59.4,59.41,44776.0,58.6127,58.6225,58.5831,58.593,44776.0
2024-12-31 13:40:00,59.41,59.49,59.4,59.48,38160.0,58.593,58.6719,58.5831,58.662,38160.0
2024-12-31 13:45:00,59.47,59.5,59.46,59.47,36908.0,58.6521,58.6817,58.6423,58.6521,36908.0
2024-12-31 13:50:00,59.47,59.49,59.43,59.45,35047.0,58.6521,58.6719,58.6127,58.6324,35047.0
2024-12-31 13:55:00,59.45,59.48,59.42,59.47,38597.0,58.6324,58.662,58.6028,58.6521,38597.0
2024-12-31 14:00:00,59.47,59.51,59.46,59.49,48070.0,58.6521,58.6916,58.6423,58.6719,48070.0
2024-12-31 14:05:00,59.49,59.52,59.48,59.51,30040.0,58.6719,58.7014,58.662,58.6916,30040.0
2024-12-31 14:10:00,59.52,59.56,59.52,59.54,37037.0,58.7014,58.7409,58.7014,58.7212,37037.0
2024-12-31 14:15:00,59.54,59.54,59.48,59.48,44925.0,58.7212,58.7212,58.662,58.662,44925.0
2024-12-31 14:20:00,59.48,59.5,59.45,59.48,52001.0,58.662,58.6817,58.6324,58.662,52001.0
2024-12-31 14:25:00,59.49,59.53,59.49,59.51,36963.0,58.6719,58.7113,58.6719,58.6916,36963.0
2024-12-31 14:30:00,59.51,59.52,59.48,59.52,30781.0,58.6916,58.7014,58.662,58.7014,30781.0
2024-12-31 14:35:00,59.52,59.57,59.51,59.57,36195.0,58.7014,58.7508,58.6916,58.7508,36195.0
2024-12-31 14:40:00,59.57,59.57,59.47,59.48,47606.0,58.7508,58.7508,58.6521,58.662,47606.0
2024-12-31 14:45:00,59.48,59.54,59.48,59.5,47215.0,58.662,58.7212,58.662,58.6817,47215.0
2024-12-31 14:50:00,59.5,59.57,59.49,59.55,33168.0,58.6817,58.7508,58.6719,58.731,33168.0
2024-12-31 14:55:00,59.55,59.59,59.54,59.58,51383.0,58.731,58.7705,58.7212,58.7606,51383.0
2024-12-31 15:00:00,59.57,59.59,59.55,59.56,39765.0,58.7508,58.7705,58.731,58.7409,39765.0
2024-12-31 15:05:00,59.57,59.63,59.55,59.61,50559.0,58.7508,58.8099,58.731,58.7902,50559.0
2024-12-31 15:10:00,59.6,59.61,59.49,59.51,55256.0,58.7803,58.7902,58.6719,58.6916,55256.0
2024-12-31 15:15:00,59.5,59.52,59.46,59.5,55885.0,58.6817,58.7014,58.6423,58.6817,55885.0
2024-12-31 15:20:00,59.49,59.53,59.46,59.48,56607.0,58.6719,58.7113,58.6423,58.662,56607.0
2024-12-31 15:25:00,59.49,59.56,59.47,59.55,38697.0,58.6719,58.7409,58.6521,58.731,38697.0
2024-12-31 15:30:00,59.56,59.58,59.53,59.55,66521.0,58.7409,58.7606,58.7113,58.731,66521.0
2024-12-31 15:35:00,59.55,59.62,59.55,59.56,81427.0,58.731,58.8001,58.731,58.7409,81427.0
2024-12-31 15:40:00,59.56,59.58,59.49,59.5,78157.0,58.7409,58.7606,58.6719,58.6817,78157.0
2024-12-31 15:45:00,59.5,59.62,59.5,59.62,67485.0,58.6817,58.8001,58.6817,58.8001,67485.0
2024-12-31 15:50:00,59.6,59.69,59.58,59.64,135650.0,58.7803,58.8691,58.7606,58.8198,135650.0
2024-12-31 15:55:00,59.65,59.79,59.65,59.73,401137.0,58.8297,58.9677,58.8297,58.9086,401137.0
2025-01-02 09:30:00,60.0,60.24,59.95,60.01,215559.0,59.1748,59.4115,59.1255,59.1847,215559.0
2025-01-02 09:35:00,60.02,60.1,59.95,59.99,76843.0,59.1946,59.2735,59.1255,59.165,76843.0
2025-01-02 09:40:00,60.0,60.03,59.94,60.0,40214.0,59.1748,59.2044,59.1157,59.1748,40214.0
2025-01-02 09:45:00,60.0,60.01,59.88,59.9,77696.0,59.1748,59.1847,59.0565,59.0762,77696.0
2025-01-02 09:50:00,59.89,59.9,59.79,59.8,52775.0,59.0664,59.0762,58.9677,58.9776,52775.0
2025-01-02 09:55:00,59.79,59.83,59.74,59.81,65080.0,58.9677,59.0072,58.9184,58.9875,65080.0
2025-01-02 10:00:00,59.81,59.88,59.77,59.8,54765.0,58.9875,59.0565,58.948,58.9776,54765.0
2025-01-02 10:05:00,59.8,59.86,59.75,59.84,55845.0,58.9776,59.0368,58.9283,59.017,55845.0
2025-01-02 10:10:00,59.85,59.97,59.79,59.91,186327.0,59.0269,59.1453,58.9677,59.0861,186327.0
2025-01-02 10:15:00,59.92,59.96,59.9,59.91,49958.0,59.0959,59.1354,59.0762,59.0861,49958.0
2025-01-02 10:20:00,59.93,59.96,59.86,59.86,49226.0,59.1058,59.1354,59.0368,59.0368,49226.0
2025-01-02 10:25:00,59.86,59.91,59.83,59.89,41323.0,59.0368,59.0861,59.0072,59.0664,41323.0
2025-01-02 10:30:00,59.88,59.95,59.86,59.94,45122.0,59.0565,59.1255,59.0368,59.1157,45122.0
2025-01-02 10:35:00,59.94,59.97,59.88,59.95,63696.0,59.1157,59.1453,59.0565,59.1255,63696.0
2025-01-02 10:40:00,59.94,60.01,59.93,60.01,44128.0,59.1157,59.1847,59.1058,59.1847,44128.0
2025-01-02 10:45:00,60.01,60.07,59.97,59.97,27283.0,59.1847,59.2439,59.1453,59.1453,27283.0
2025-01-02 10:50:00,59.98,59.99,59.88,59.91,29766.0,59.1551,59.165,59.0565,59.0861,29766.0
2025-01-02 10:55:00,59.92,59.93,59.87,59.88,40198.0,59.0959,59.1058,59.0466,59.0565,40198.0
2025-01-02 11:00:00,59.89,59.92,59.73,59.77,56989.0,59.0664,59.0959,58.9086,58.948,56989.0
2025-01-02 11:05:00,59.77,59.77,59.67,59.68,37969.0,58.948,58.948,58.8494,58.8592,37969.0
2025-01-02 11:10:00,59.68,59.76,59.67,59.73,134352.0,58.8592,58.9381,58.8494,58.9086,134352.0
2025-01-02 11:15:00,59.72,59.81,59.72,59.8,44773.0,58.8987,58.9875,58.8987,58.9776,44773.0
2025-01-02 11:20:00,59.8,59.8,59.68,59.72,37666.0,58.9776,58.9776,58.8592,58.8987,37666.0
2025-01-02 11:25:00,59.72,59.76,59.71,59.75,29727.0,58.8987,58.9381,58.8888,58.9283,29727.0
2025-01-02 11:30:00,59.76,59.79,59.73,59.75,46117.0,58.9381,58.9677,58.9086,58.9283,46117.0
2025-01-02 11:35:00,59.75,59.82,59.74,59.81,24193.0,58.9283,58.9973,58.9184,58.9875,24193.0
2025-01-02 11:40:00,59.81,59.83,59.76,59.76,33765.0,58.9875,59.0072,58.9381,58.9381,33765.0
2025-01-02 11:45:00,59.76,59.76,59.7,59.73,48855.0,58.9381,58.9381,58.879,58.9086,48855.0
2025-01-02 11:50:00,59.73,59.75,59.69,59.73,43767.0,58.9086,58.9283,58.8691,58.9086,43767.0
2025-01-02 11:55:00,59.73,59.75,59.67,59.7,24104.0,58.9086,58.9283,58.8494,58.879,24104.0
2025-01-02 12:00:00,59.71,59.74,59.69,59.69,32637.0,58.8888,58.9184,58.8691,58.8691,32637.0
2025-01-02 12:05:00,59.69,59.74,59.69,59.74,26903.0,58.8691,58.9184,58.8691,58.9184,26903.0
2025-01-02 12:10:00,59.74,59.78,59.73,59.73,37027.0,58.9184,58.9579,58.9086,58.9086,37027.0
2025-01-02 12:15:00,59.74,59.74,59.7,59.72,25188.0,58.9184,58.9184,58.879,58.8987,25188.0
2025-01-02 12:20:00,59.71,59.72,59.64,59.65,43297.0,58.8888,58.8987,58.8198,58.8297,43297.0
2025-01-02 12:25:00,59.66,59.66,59.59,59.63,34640.0,58.8395,58.8395,58.7705,58.8099,34640.0
2025-01-02 12:30:00,59.62,59.63,59.54,59.58,39221.0,58.8001,58.8099,58.7212,58.7606,39221.0
2025-01-02 12:35:00,59.58,59.62,59.54,59.54,36518.0,58.7606,58.8001,58.7212,58.7212,36518.0
2025-01-02 12:40:00,59.54,59.57,59.5,59.54,26193.0,58.7212,58.7508,58.6817,58.7212,26193.0
2025-01-02 12:45:00,59.54,59.59,59.52,59.56,35871.0,58.7212,58.7705,58.7014,58.7409,35871.0
2025-01-02 12:50:00,59.56,59.56,59.51,59.52,30923.0,58.7409,58.7409,58.6916,58.7014,30923.0
2025-01-02 12:55:00,59.52,59.59,59.52,59.57,23226.0,58.7014,58.7705,58.7014,58.7508,23226.0
2025-01-02 13:00:00,59.56,59.56,59.48,59.5,29956.0,58.7409,58.7409,58.662,58.6817,29956.0
2025-01-02 13:05:00,59.51,59.56,59.5,59.55,46728.0,58.6916,58.7409,58.6817,58.731,46728.0
2025-01-02 13:10:00,59.54,59.56,59.45,59.48,52429.0,58.7212,58.7409,58.6324,58.662,52429.0
2025-01-02 13:15:00,59.46,59.49,59.45,59.49,21734.0,58.6423,58.6719,58.6324,58.6719,21734.0
2025-01-02 13:20:00,59.48,59.5,59.41,59.42,41582.0,58.662,58.6817,58.593,58.6028,41582.0
2025-01-02 13:25:00,59.42,59.44,59.4,59.44,36168.0,58.6028,58.6225,58.5831,58.6225,36168.0
2025-01-02 13:30:00,59.44,59.44,59.37,59.41,99927.0,58.6225,58.6225,58.5535,58.593,99927.0
2025-01-02 13:35:00,59.4,59.42,59.38,59.39,39785.0,58.5831,58.6028,58.5634,58.5732,39785.0
2025-01-02 13:40:00,59.39,59.44,59.35,59.44,50455.0,58.5732,58.6225,58.5338,58.6225,50455.0
2025-01-02 13:45:00,59.43,59.43,59.37,59.39,25526.0,58.6127,58.6127,58.5535,58.5732,25526.0
2025-01-02 13:50:00,59.39,59.41,59.3,59.31,23122.0,58.5732,58.593,58.4845,58.4943,23122.0
2025-01-02 13:55:00,59.31,59.39,59.28,59.39,45608.0,58.4943,58.5732,58.4647,58.5732,45608.0
2025-01-02 14:00:00,59.39,59.39,59.32,59.37,34458.0,58.5732,58.5732,58.5042,58.5535,34458.0
2025-01-02 14:05:00,59.37,59.42,59.36,59.38,29695.0,58.5535,58.6028,58.5436,58.5634,29695.0
2025-01-02 14:10:00,59.38,59.39,59.33,59.34,46343.0,58.5634,58.5732,58.5141,58.5239,46343.0
2025-01-02 14:15:00,59.34,59.37,59.33,59.36,47042.0,58.5239,58.5535,58.5141,58.5436,47042.0
2025-01-02 14:20:00,59.36,59.38,59.32,59.37,38936.0,58.5436,58.5634,58.5042,58.5535,38936.0
2025-01-02 14:25:00,59.37,59.43,59.37,59.42,34070.0,58.5535,58.6127,58.5535,58.6028,34070.0
2025-01-02 14:30:00,59.42,59.42,59.36,59.37,32517.0,58.6028,58.6028,58.5436,58.5535,32517.0
2025-01-02 14:35:00,59.37,59.4,59.34,59.38,30461.0,58.5535,58.5831,58.5239,58.5634,30461.0
2025-01-02 14:40:00,59.38,59.41,59.37,59.38,33926.0,58.5634,58.593,58.5535,58.5634,33926.0
2025-01-02 14:45:00,59.39,59.43,59.35,59.42,40505.0,58.5732,58.6127,58.5338,58.6028,40505.0
2025-01-02 14:50:00,59.42,59.47,59.4,59.42,40039.0,58.6028,58.6521,58.5831,58.6028,40039.0
2025-01-02 14:55:00,59.42,59.42,59.34,59.35,34083.0,58.6028,58.6028,58.5239,58.5338,34083.0
2025-01-02 15:00:00,59.35,59.44,59.35,59.44,36829.0,58.5338,58.6225,58.5338,58.6225,36829.0
2025-01-02 15:05:00,59.43,59.47,59.42,59.46,41960.0,58.6127,58.6521,58.6028,58.6423,41960.0
2025-01-02 15:10:00,59.46,59.49,59.45,59.48,48262.0,58.6423,58.6719,58.6324,58.662,48262.0
2025-01-02 15:15:00,59.48,59.52,59.47,59.5,50829.0,58.662,58.7014,58.6521,58.6817,50829.0
2025-01-02 15:20:00,59.51,59.54,59.48,59.54,58819.0,58.6916,58.7212,58.662,58.7212,58819.0
2025-01-02 15:25:00,59.54,59.56,59.52,59.55,74567.0,58.7212,58.7409,58.7014,58.731,74567.0
2025-01-02 15:30:00,59.55,59.56,59.5,59.52,78658.0,58.731,58.7409,58.6817,58.7014,78658.0
2025-01-02 15:35:00,59.52,59.53,59.44,59.53,107619.0,58.7014,58.7113,58.6225,58.7113,107619.0
2025-01-02 15:40:00,59.52,59.59,59.51,59.54,81962.0,58.7014,58.7705,58.6916,58.7212,81962.0
2025-01-02 15:45:00,59.55,59.56,59.51,59.52,42824.0,58.731,58.7409,58.6916,58.7014,42824.0
2025-01-02 15:50:00,59.53,59.57,59.43,59.43,127792.0,58.7113,58.7508,58.6127,58.6127,127792.0
2025-01-02 15:55:00,59.43,59.56,59.43,59.48,335006.0,58.6127,58.7409,58.6127,58.662,335006.0
2025-01-03 09:30:00,59.88,59.98,59.63,59.69,186445.0,59.0565,59.1551,58.8099,58.8691,186445.0
2025-01-03 09:35:00,59.69,59.74,59.57,59.74,100240.0,58.8691,58.9184,58.7508,58.9184,100240.0
2025-01-03 09:40:00,59.74,59.77,59.65,59.67,81754.0,58.9184,58.948,58.8297,58.8494,81754.0
2025-01-03 09:45:00,59.65,59.68,59.53,59.62,59718.0,58.8297,58.8592,58.7113,58.8001,59718.0
2025-01-03 09:50:00,59.6,59.63,59.52,59.62,52155.0,58.7803,58.8099,58.7014,58.8001,52155.0
2025-01-03 09:55:00,59.63,59.63,59.57,59.6,49984.0,58.8099,58.8099,58.7508,58.7803,49984.0
2025-01-03 10:00:00,59.59,59.71,59.59,59.68,56196.0,58.7705,58.8888,58.7705,58.8592,56196.0
2025-01-03 10:05:00,59.68,59.69,59.61,59.64,50475.0,58.8592,58.8691,58.7902,58.8198,50475.0
2025-01-03 10:10:00,59.65,59.68,59.61,59.65,49872.0,58.8297,58.8592,58.7902,58.8297,49872.0
2025-01-03 10:15:00,59.64,59.71,59.63,59.65,115138.0,58.8198,58.8888,58.8099,58.8297,115138.0
2025-01-03 10:20:00,59.66,59.74,59.61,59.72,43508.0,58.8395,58.9184,58.7902,58.8987,43508.0
2025-01-03 10:25:00,59.71,59.74,59.67,59.71,44810.0,58.8888,58.9184,58.8494,58.8888,44810.0
2025-01-03 10:30:00,59.68,59.75,59.68,59.74,69604.0,58.8592,58.9283,58.8592,58.9184,69604.0
2025-01-03 10:35:00,59.73,59.74,59.66,59.73,41671.0,58.9086,58.9184,58.8395,58.9086,41671.0
2025-01-03 10:40:00,59.73,59.87,59.73,59.82,127379.0,58.9086,59.0466,58.9086,58.9973,127379.0
2025-01-03 10:45:00,59.76,59.81,59.73,59.8,22961.0,58.9381,58.9875,58.9086,58.9776,22961.0
2025-01-03 10:50:00,59.8,59.87,59.79,59.87,68922.0,58.9776,59.0466,58.9677,59.0466,68922.0
2025-01-03 10:55:00,59.87,59.92,59.86,59.9,26360.0,59.0466,59.0959,59.0368,59.0762,26360.0
2025-01-03 11:00:00,59.91,59.92,59.87,59.91,48078.0,59.0861,59.0959,59.0466,59.0861,48078.0
2025-01-03 11:05:00,59.89,59.92,59.87,59.92,29516.0,59.0664,59.0959,59.0466,59.0959,29516.0
2025-01-03 11:10:00,59.93,59.93,59.85,59.87,32133.0,59.1058,59.1058,59.0269,59.0466,32133.0
2025-01-03 11:15:00,59.87,59.95,59.87,59.95,39139.0,59.0466,59.1255,59.0466,59.1255,39139.0
2025-01-03 11:20:00,59.94,59.96,59.93,59.96,35072.0,59.1157,59.1354,59.1058,59.1354,35072.0
2025-01-03 11:25:00,59.96,60.04,59.95,60.02,51708.0,59.1354,59.2143,59.1255,59.1946,51708.0
2025-01-03 11:30:00,60.02,60.08,60.0,60.08,15099.0,59.1946,59.2537,59.1748,59.2537,15099.0
2025-01-03 11:35:00,60.08,60.11,60.07,60.08,32621.0,59.2537,59.2833,59.2439,59.2537,32621.0
2025-01-03 11:40:00,60.08,60.13,60.07,60.13,21667.0,59.2537,59.303,59.2439,59.303,21667.0
2025-01-03 11:45:00,60.12,60.13,60.08,60.1,22340.0,59.2932,59.303,59.2537,59.2735,22340.0
2025-01-03 11:50:00,60.09,60.12,60.04,60.09,29397.0,59.2636,59.2932,59.2143,59.2636,29397.0
2025-01-03 11:55:00,60.09,60.09,60.05,60.05,13783.0,59.2636,59.2636,59.2242,59.2242,13783.0
2025-01-03 12:00:00,60.05,60.06,60.01,60.05,12581.0,59.2242,59.234,59.1847,59.2242,12581.0
2025-01-03 12:05:00,60.05,60.08,60.03,60.04,18316.0,59.2242,59.2537,59.2044,59.2143,18316.0
2025-01-03 12:10:00,60.03,60.04,59.97,59.99,25359.0,59.2044,59.2143,59.1453,59.165,25359.0
2025-01-03 12:15:00,59.99,60.02,59.97,59.98,46113.0,59.165,59.1946,59.1453,59.1551,46113.0
2025-01-03 12:20:00,59.98,60.02,59.98,60.01,28470.0,59.1551,59.1946,59.1551,59.1847,28470.0
2025-01-03 12:25:00,60.01,60.03,59.95,59.95,36893.0,59.1847,59.2044,59.1255,59.1255,36893.0
2025-01-03 12:30:00,59.96,59.96,59.94,59.95,32251.0,59.1354,59.1354,59.1157,59.1255,32251.0
2025-01-03 12:35:00,59.94,60.0,59.94,59.98,33536.0,59.1157,59.1748,59.1157,59.1551,33536.0
2025-01-03 12:40:00,59.97,60.0,59.96,59.98,20263.0,59.1453,59.1748,59.1354,59.1551,20263.0
2025-01-03 12:45:00,59.98,60.02,59.96,60.01,56663.0,59.1551,59.1946,59.1354,59.1847,56663.0
2025-01-03 12:50:00,60.0,60.02,59.97,59.97,25025.0,59.1748,59.1946,59.1453,59.1453,25025.0
2025-01-03 12:55:00,59.98,60.0,59.97,60.0,12460.0,59.1551,59.1748,59.1453,59.1748,12460.0
2025-01-03 13:00:00,59.99,60.0,59.95,59.99,46347.0,59.165,59.1748,59.1255,59.165,46347.0
2025-01-03 13:05:00,60.0,60.0,59.97,59.98,21889.0,59.1748,59.1748,59.1453,59.1551,21889.0
2025-01-03 13:10:00,59.98,60.01,59.97,59.98,50922.0,59.1551,59.1847,59.1453,59.1551,50922.0
2025-01-03 13:15:00,59.99,60.02,59.98,60.0,42308.0,59.165,59.1946,59.1551,59.1748,42308.0
2025-01-03 13:20:00,60.0,60.02,59.97,59.97,16029.0,59.1748,59.1946,59.1453,59.1453,16029.0
2025-01-03 13:25:00,59.98,60.03,59.97,60.02,36681.0,59.1551,59.2044,59.1453,59.1946,36681.0
2025-01-03 13:30:00,60.03,60.04,59.99,60.0,35668.0,59.2044,59.2143,59.165,59.1748,35668.0
2025-01-03 13:35:00,60.01,60.01,59.98,60.01,23420.0,59.1847,59.1847,59.1551,59.1847,23420.0
2025-01-03 13:40:00,60.0,60.01,59.97,59.99,31023.0,59.1748,59.1847,59.1453,59.165,31023.0
2025-01-03 13:45:00,59.98,60.02,59.97,60.01,27024.0,59.1551,59.1946,59.1453,59.1847,27024.0
2025-01-03 13:50:00,60.01,60.01,59.96,60.0,36784.0,59.1847,59.1847,59.1354,59.1748,36784.0
2025-01-03 13:55:00,59.99,60.0,59.95,59.97,36057.0,59.165,59.1748,59.1255,59.1453,36057.0
2025-01-03 14:00:00,59.96,59.98,59.94,59.98,47695.0,59.1354,59.1551,59.1157,59.1551,47695.0
2025-01-03 14:05:00,59.98,60.01,59.95,60.0,49312.0,59.1551,59.1847,59.1255,59.1748,49312.0
2025-01-03 14:10:00,60.01,60.02,59.94,59.96,43597.0,59.1847,59.1946,59.1157,59.1354,43597.0
2025-01-03 14:15:00,59.95,59.98,59.95,59.98,13108.0,59.1255,59.1551,59.1255,59.1551,13108.0
2025-01-03 14:20:00,59.98,60.02,59.97,60.0,55530.0,59.1551,59.1946,59.1453,59.1748,55530.0
2025-01-03 14:25:00,60.01,60.03,60.0,60.02,19583.0,59.1847,59.2044,59.1748,59.1946,19583.0
2025-01-03 14:30:00,60.02,60.04,60.01,60.03,16289.0,59.1946,59.2143,59.1847,59.2044,16289.0
2025-01-03 14:35:00,60.03,60.05,60.01,60.01,19438.0,59.2044,59.2242,59.1847,59.1847,19438.0
2025-01-03 14:40:00,60.02,60.02,60.01,60.02,24742.0,59.1946,59.1946,59.1847,59.1946,24742.0
2025-01-03 14:45:00,60.02,60.02,60.01,60.01,13362.0,59.1946,59.1946,59.1847,59.1847,13362.0
2025-01-03 14:50:00,60.02,60.03,60.0,60.03,35608.0,59.1946,59.2044,59.1748,59.2044,35608.0
2025-01-03 14:55:00,60.03,60.03,59.99,60.01,85109.0,59.2044,59.2044,59.165,59.1847,85109.0
2025-01-03 15:00:00,60.0,60.07,59.97,60.07,64908.0,59.1748,59.2439,59.1453,59.2439,64908.0
2025-01-03 15:05:00,60.06,60.08,60.03,60.04,51228.0,59.234,59.2537,59.2044,59.2143,51228.0
2025-01-03 15:10:00,60.04,60.05,60.02,60.03,25577.0,59.2143,59.2242,59.1946,59.2044,25577.0
2025-01-03 15:15:00,60.03,60.05,60.01,60.03,26861.0,59.2044,59.2242,59.1847,59.2044,26861.0
2025-01-03 15:20:00,60.03,60.06,60.01,60.05,38400.0,59.2044,59.234,59.1847,59.2242,38400.0
2025-01-03 15:25:00,60.04,60.1,60.04,60.09,42040.0,59.2143,59.2735,59.2143,59.2636,42040.0
2025-01-03 15:30:00,60.08,60.1,60.06,60.09,64000.0,59.2537,59.2735,59.234,59.2636,64000.0
2025-01-03 15:35:00,60.09,60.11,60.06,60.09,78484.0,59.2636,59.2833,59.234,59.2636,78484.0
2025-01-03 15:40:00,60.09,60.09,60.03,60.05,66248.0,59.2636,59.2636,59.2044,59.2242,66248.0
2025-01-03 15:45:00,60.04,60.04,59.97,60.02,82396.0,59.2143,59.2143,59.1453,59.1946,82396.0
2025-01-03 15:50:00,60.01,60.01,59.85,59.89,244908.0,59.1847,59.1847,59.0269,59.0664,244908.0
2025-01-03 15:55:00,59.88,59.92,59.85,59.87,491883.0,59.0565,59.0959,59.0269,59.0466,491883.0
2025-01-06 09:30:00,59.64,59.69,59.04,59.05,318665.0,58.8198,58.8691,58.228,58.2379,318665.0
2025-01-06 09:35:00,59.03,59.28,59.03,59.21,137674.0,58.2182,58.4647,58.2182,58.3957,137674.0
2025-01-06 09:40:00,59.2,59.35,59.13,59.35,98809.0,58.3858,58.5338,58.3168,58.5338,98809.0
2025-01-06 09:45:00,59.35,59.41,59.29,59.3,65721.0,58.5338,58.593,58.4746,58.4845,65721.0
2025-01-06 09:50:00,59.29,59.32,59.19,59.23,49051.0,58.4746,58.5042,58.376,58.4154,49051.0
2025-01-06 09:55:00,59.23,59.31,59.2,59.22,48428.0,58.4154,58.4943,58.3858,58.4056,48428.0
2025-01-06 10:00:00,59.22,59.28,59.17,59.26,79576.0,58.4056,58.4647,58.3563,58.445,79576.0
2025-01-06 10:05:00,59.26,59.35,59.21,59.26,83173.0,58.445,58.5338,58.3957,58.445,83173.0
2025-01-06 10:10:00,59.24,59.33,59.16,59.25,186843.0,58.4253,58.5141,58.3464,58.4352,186843.0
2025-01-06 10:15:00,59.24,59.24,59.08,59.15,73854.0,58.4253,58.4253,58.2675,58.3365,73854.0
2025-01-06 10:20:00,59.14,59.16,59.01,59.02,45913.0,58.3267,58.3464,58.1985,58.2083,45913.0
2025-01-06 10:25:00,59.03,59.04,58.96,59.0,91134.0,58.2182,58.228,58.1491,58.1886,91134.0
2025-01-06 10:30:00,59.0,59.1,58.99,59.1,95795.0,58.1886,58.2872,58.1787,58.2872,95795.0
2025-01-06 10:35:00,59.1,59.14,59.09,59.11,53854.0,58.2872,58.3267,58.2774,58.2971,53854.0
2025-01-06 10:40:00,59.11,59.18,59.07,59.14,51615.0,58.2971,58.3661,58.2576,58.3267,51615.0
2025-01-06 10:45:00,59.14,59.2,59.1,59.13,70252.0,58.3267,58.3858,58.2872,58.3168,70252.0
2025-01-06 10:50:00,59.13,59.14,59.0,59.13,49184.0,58.3168,58.3267,58.1886,58.3168,49184.0
2025-01-06 10:55:00,59.13,59.26,59.13,59.22,128486.0,58.3168,58.445,58.3168,58.4056,128486.0
2025-01-06 11:00:00,59.22,59.3,59.05,59.09,309754.0,58.4056,58.4845,58.2379,58.2774,309754.0
2025-01-06 11:05:00,59.09,59.1,59.0,59.05,60058.0,58.2774,58.2872,58.1886,58.2379,60058.0
2025-01-06 11:10:00,59.05,59.12,59.02,59.11,54011.0,58.2379,58.3069,58.2083,58.2971,54011.0
2025-01-06 11:15:00,59.12,59.25,59.11,59.2,63975.0,58.3069,58.4352,58.2971,58.3858,63975.0
2025-01-06 11:20:00,59.2,59.21,59.15,59.18,46483.0,58.3858,58.3957,58.3365,58.3661,46483.0
2025-01-06 11:25:00,59.18,59.2,59.12,59.13,49101.0,58.3661,58.3858,58.3069,58.3168,49101.0
2025-01-06 11:30:00,59.14,59.21,59.13,59.14,38359.0,58.3267,58.3957,58.3168,58.3267,38359.0
2025-01-06 11:35:00,59.14,59.15,59.03,59.04,40998.0,58.3267,58.3365,58.2182,58.228,40998.0
2025-01-06 11:40:00,59.03,59.1,58.99,59.06,46171.0,58.2182,58.2872,58.1787,58.2478,46171.0
2025-01-06 11:45:00,59.07,59.18,59.05,59.18,47583.0,58.2576,58.3661,58.2379,58.3661,47583.0
2025-01-06 11:50:00,59.18,59.18,59.09,59.1,48488.0,58.3661,58.3661,58.2774,58.2872,48488.0
2025-01-06 11:55:00,59.11,59.15,59.1,59.12,32611.0,58.2971,58.3365,58.2872,58.3069,32611.0
2025-01-06 12:00:00,59.12,59.14,59.07,59.09,27716.0,58.3069,58.3267,58.2576,58.2774,27716.0
2025-01-06 12:05:00,59.08,59.1,58.99,59.01,34017.0,58.2675,58.2872,58.1787,58.1985,34017.0
2025-01-06 12:10:00,59.02,59.04,58.98,59.04,32226.0,58.2083,58.228,58.1689,58.228,32226.0
2025-01-06 12:15:00,59.04,59.04,59.01,59.02,35863.0,58.228,58.228,58.1985,58.2083,35863.0
2025-01-06 12:20:00,59.02,59.02,58.96,58.97,42411.0,58.2083,58.2083,58.1491,58.159,42411.0
2025-01-06 12:25:00,58.97,58.98,58.94,58.95,58941.0,58.159,58.1689,58.1294,58.1393,58941.0
2025-01-06 12:30:00,58.95,58.96,58.88,58.91,58757.0,58.1393,58.1491,58.0702,58.0998,58757.0
2025-01-06 12:35:00,58.91,58.95,58.89,58.95,33430.0,58.0998,58.1393,58.0801,58.1393,33430.0
2025-01-06 12:40:00,58.95,58.97,58.91,58.93,46830.0,58.1393,58.159,58.0998,58.1196,46830.0
2025-01-06 12:45:00,58.94,58.95,58.9,58.92,31936.0,58.1294,58.1393,58.09,58.1097,31936.0
2025-01-06 12:50:00,58.91,58.92,58.82,58.82,42206.0,58.0998,58.1097,58.0111,58.0111,42206.0
2025-01-06 12:55:00,58.82,58.83,58.79,58.8,26360.0,58.0111,58.0209,57.9815,57.9913,26360.0
2025-01-06 13:00:00,58.81,58.84,58.71,58.75,43401.0,58.0012,58.0308,57.9026,57.942,43401.0
2025-01-06 13:05:00,58.75,58.75,58.64,58.68,50727.0,57.942,57.942,57.8335,57.873,50727.0
2025-01-06 13:10:00,58.68,58.71,58.65,58.67,34465.0,57.873,57.9026,57.8434,57.8631,34465.0
2025-01-06 13:15:00,58.67,58.69,58.65,58.66,32275.0,57.8631,57.8829,57.8434,57.8533,32275.0
2025-01-06 13:20:00,58.66,58.67,58.6,58.6,27758.0,57.8533,57.8631,57.7941,57.7941,27758.0
2025-01-06 13:25:00,58.6,58.61,58.59,58.6,49789.0,57.7941,57.804,57.7842,57.7941,49789.0
2025-01-06 13:30:00,58.61,58.66,58.6,58.63,50600.0,57.804,57.8533,57.7941,57.8237,50600.0
2025-01-06 13:35:00,58.64,58.7,58.63,58.69,48393.0,57.8335,57.8927,57.8237,57.8829,48393.0
2025-01-06 13:40:00,58.68,58.69,58.63,58.64,49370.0,57.873,57.8829,57.8237,57.8335,49370.0
2025-01-06 13:45:00,58.65,58.7,58.6,58.66,41370.0,57.8434,57.8927,57.7941,57.8533,41370.0
2025-01-06 13:50:00,58.67,58.72,58.66,58.7,34824.0,57.8631,57.9124,57.8533,57.8927,34824.0
2025-01-06 13:55:00,58.7,58.74,58.69,58.72,48368.0,57.8927,57.9322,57.8829,57.9124,48368.0
2025-01-06 14:00:00,58.72,58.75,58.68,58.71,92290.0,57.9124,57.942,57.873,57.9026,92290.0
2025-01-06 14:05:00,58.71,58.75,58.61,58.61,33825.0,57.9026,57.942,57.804,57.804,33825.0
2025-01-06 14:10:00,58.61,58.66,58.59,58.64,69707.0,57.804,57.8533,57.7842,57.8335,69707.0
2025-01-06 14:15:00,58.63,58.64,58.59,58.6,42389.0,57.8237,57.8335,57.7842,57.7941,42389.0
2025-01-06 14:20:00,58.6,58.63,58.55,58.55,47206.0,57.7941,57.8237,57.7448,57.7448,47206.0
2025-01-06 14:25:00,58.55,58.56,58.46,58.46,62226.0,57.7448,57.7546,57.656,57.656,62226.0
2025-01-06 14:30:00,58.46,58.49,58.41,58.42,50536.0,57.656,57.6856,57.6067,57.6166,50536.0
2025-01-06 14:35:00,58.42,58.47,58.41,58.44,56549.0,57.6166,57.6659,57.6067,57.6363,56549.0
2025-01-06 14:40:00,58.44,58.46,58.42,58.46,47051.0,57.6363,57.656,57.6166,57.656,47051.0
2025-01-06 14:45:00,58.46,58.5,58.42,58.5,49812.0,57.656,57.6955,57.6166,57.6955,49812.0
2025-01-06 14:50:00,58.5,58.5,58.41,58.42,46450.0,57.6955,57.6955,57.6067,57.6166,46450.0
2025-01-06 14:55:00,58.41,58.42,58.33,58.37,42239.0,57.6067,57.6166,57.5278,57.5673,42239.0
2025-01-06 15:00:00,58.37,58.44,58.36,58.44,53588.0,57.5673,57.6363,57.5574,57.6363,53588.0
2025-01-06 15:05:00,58.44,58.44,58.33,58.34,59910.0,57.6363,57.6363,57.5278,57.5377,59910.0
2025-01-06 15:10:00,58.35,58.37,58.31,58.32,37860.0,57.5475,57.5673,57.5081,57.5179,37860.0
2025-01-06 15:15:00,58.32,58.32,58.25,58.26,62436.0,57.5179,57.5179,57.4489,57.4588,62436.0
2025-01-06 15:20:00,58.27,58.27,58.19,58.24,89620.0,57.4686,57.4686,57.3897,57.439,89620.0
2025-01-06 15:25:00,58.25,58.29,58.2,58.21,51268.0,57.4489,57.4884,57.3996,57.4095,51268.0
2025-01-06 15:30:00,58.21,58.24,58.17,58.19,66421.0,57.4095,57.439,57.37,57.3897,66421.0
2025-01-06 15:35:00,58.19,58.24,58.17,58.21,85582.0,57.3897,57.439,57.37,57.4095,85582.0
2025-01-06 15:40:00,58.22,58.23,58.15,58.18,106567.0,57.4193,57.4292,57.3503,57.3799,106567.0
2025-01-06 15:45:00,58.18,58.22,58.13,58.21,144727.0,57.3799,57.4193,57.3306,57.4095,144727.0
2025-01-06 15:50:00,58.21,58.22,58.12,58.16,191632.0,57.4095,57.4193,57.3207,57.3601,191632.0
2025-01-06 15:55:00,58.16,58.28,58.14,58.22,568726.0,57.3601,57.4785,57.3404,57.4193,568726.0
2025-01-07 09:30:00,57.76,58.42,57.76,58.41,351388.0,56.9656,57.6166,56.9656,57.6067,351388.0
2025-01-07 09:35:00,58.44,58.55,58.34,58.48,116641.0,57.6363,57.7448,57.5377,57.6757,116641.0
2025-01-07 09:40:00,58.48,58.51,58.39,58.45,92712.0,57.6757,57.7053,57.587,57.6462,92712.0
2025-01-07 09:45:00,58.45,58.62,58.44,58.62,109553.0,57.6462,57.8138,57.6363,57.8138,109553.0
2025-01-07 09:50:00,58.62,58.66,58.48,58.5,69445.0,57.8138,57.8533,57.6757,57.6955,69445.0
2025-01-07 09:55:00,58.5,58.78,58.49,58.76,56162.0,57.6955,57.9716,57.6856,57.9519,56162.0
2025-01-07 10:00:00,58.74,58.86,58.66,58.85,107449.0,57.9322,58.0505,57.8533,58.0407,107449.0
2025-01-07 10:05:00,58.85,58.88,58.62,58.72,90252.0,58.0407,58.0702,57.8138,57.9124,90252.0
2025-01-07 10:10:00,58.76,58.83,58.75,58.77,91585.0,57.9519,58.0209,57.942,57.9618,91585.0
2025-01-07 10:15:00,58.78,58.88,58.7,58.83,77963.0,57.9716,58.0702,57.8927,58.0209,77963.0
2025-01-07 10:20:00,58.84,58.87,58.81,58.86,58733.0,58.0308,58.0604,58.0012,58.0505,58733.0
2025-01-07 10:25:00,58.87,58.99,58.81,58.99,70216.0,58.0604,58.1787,58.0012,58.1787,70216.0
2025-01-07 10:30:00,58.98,59.02,58.95,58.97,79719.0,58.1689,58.2083,58.1393,58.159,79719.0
2025-01-07 10:35:00,58.98,59.11,58.98,59.05,91180.0,58.1689,58.2971,58.1689,58.2379,91180.0
2025-01-07 10:40:00,59.04,59.04,58.89,58.94,48481.0,58.228,58.228,58.0801,58.1294,48481.0
2025-01-07 10:45:00,58.93,58.96,58.86,58.88,71819.0,58.1196,58.1491,58.0505,58.0702,71819.0
2025-01-07 10:50:00,58.88,58.95,58.78,58.79,52004.0,58.0702,58.1393,57.9716,57.9815,52004.0
2025-01-07 10:55:00,58.78,58.89,58.75,58.87,50058.0,57.9716,58.0801,57.942,58.0604,50058.0
2025-01-07 11:00:00,58.87,58.93,58.84,58.87,64750.0,58.0604,58.1196,58.0308,58.0604,64750.0
2025-01-07 11:05:00,58.88,58.91,58.73,58.75,42499.0,58.0702,58.0998,57.9223,57.942,42499.0
2025-01-07 11:10:00,58.74,58.76,58.65,58.67,91982.0,57.9322,57.9519,57.8434,57.8631,91982.0
2025-01-07 11:15:00,58.67,58.73,58.64,58.68,68776.0,57.8631,57.9223,57.8335,57.873,68776.0
2025-01-07 11:20:00,58.69,58.77,58.58,58.59,52716.0,57.8829,57.9618,57.7744,57.7842,52716.0
2025-01-07 11:25:00,58.59,58.69,58.56,58.69,70757.0,57.7842,57.8829,57.7546,57.8829,70757.0
2025-01-07 11:30:00,58.69,58.76,58.69,58.7,40036.0,57.8829,57.9519,57.8829,57.8927,40036.0
2025-01-07 11:35:00,58.7,58.7,58.61,58.69,50521.0,57.8927,57.8927,57.804,57.8829,50521.0
2025-01-07 11:40:00,58.69,58.73,58.65,58.73,35488.0,57.8829,57.9223,57.8434,57.9223,35488.0
2025-01-07 11:45:00,58.71,58.75,58.69,58.73,37915.0,57.9026,57.942,57.8829,57.9223,37915.0
2025-01-07 11:50:00,58.73,58.74,58.65,58.69,51555.0,57.9223,57.9322,57.8434,57.8829,51555.0
2025-01-07 11:55:00,58.69,58.69,58.6,58.63,36477.0,57.8829,57.8829,57.7941,57.8237,36477.0
2025-01-07 12:00:00,58.63,58.75,58.62,58.72,69239.0,57.8237,57.942,57.8138,57.9124,69239.0
2025-01-07 12:05:00,58.72,58.77,58.69,58.73,54019.0,57.9124,57.9618,57.8829,57.9223,54019.0
2025-01-07 12:10:00,58.75,58.86,58.72,58.85,44077.0,57.942,58.0505,57.9124,58.0407,44077.0
2025-01-07 12:15:00,58.87,58.91,58.85,58.91,28763.0,58.0604,58.0998,58.0407,58.0998,28763.0
2025-01-07 12:20:00,58.9,58.91,58.84,58.86,38339.0,58.09,58.0998,58.0308,58.0505,38339.0
2025-01-07 12:25:00,58.87,58.87,58.8,58.83,44742.0,58.0604,58.0604,57.9913,58.0209,44742.0
2025-01-07 12:30:00,58.83,58.88,58.79,58.8,31340.0,58.0209,58.0702,57.9815,57.9913,31340.0
2025-01-07 12:35:00,58.79,58.82,58.77,58.8,40325.0,57.9815,58.0111,57.9618,57.9913,40325.0
2025-01-07 12:40:00,58.8,58.8,58.76,58.76,29764.0,57.9913,57.9913,57.9519,57.9519,29764.0
2025-01-07 12:45:00,58.76,58.76,58.73,58.74,26051.0,57.9519,57.9519,57.9223,57.9322,26051.0
2025-01-07 12:50:00,58.74,58.77,58.72,58.73,47306.0,57.9322,57.9618,57.9124,57.9223,47306.0
2025-01-07 12:55:00,58.73,58.8,58.71,58.8,41808.0,57.9223,57.9913,57.9026,57.9913,41808.0
2025-01-07 13:00:00,58.8,58.8,58.74,58.74,35140.0,57.9913,57.9913,57.9322,57.9322,35140.0
2025-01-07 13:05:00,58.74,58.79,58.73,58.78,28677.0,57.9322,57.9815,57.9223,57.9716,28677.0
2025-01-07 13:10:00,58.78,58.78,58.72,58.73,48877.0,57.9716,57.9716,57.9124,57.9223,48877.0
2025-01-07 13:15:00,58.73,58.78,58.72,58.76,27095.0,57.9223,57.9716,57.9124,57.9519,27095.0
2025-01-07 13:20:00,58.76,58.78,58.73,58.76,39523.0,57.9519,57.9716,57.9223,57.9519,39523.0
2025-01-07 13:25:00,58.75,58.82,58.75,58.82,59180.0,57.942,58.0111,57.942,58.0111,59180.0
2025-01-07 13:30:00,58.82,58.83,58.78,58.79,34191.0,58.0111,58.0209,57.9716,57.9815,34191.0
2025-01-07 13:35:00,58.79,58.79,58.73,58.73,41097.0,57.9815,57.9815,57.9223,57.9223,41097.0
2025-01-07 13:40:00,58.74,58.74,58.7,58.72,34849.0,57.9322,57.9322,57.8927,57.9124,34849.0
2025-01-07 13:45:00,58.72,58.72,58.67,58.7,40215.0,57.9124,57.9124,57.8631,57.8927,40215.0
2025-01-07 13:50:00,58.7,58.71,58.68,58.69,104157.0,57.8927,57.9026,57.873,57.8829,104157.0
2025-01-07 13:55:00,58.7,58.7,58.63,58.66,49368.0,57.8927,57.8927,57.8237,57.8533,49368.0
2025-01-07 14:00:00,58.66,58.66,58.59,58.6,37101.0,57.8533,57.8533,57.7842,57.7941,37101.0
2025-01-07 14:05:00,58.6,58.61,58.53,58.54,35942.0,57.7941,57.804,57.7251,57.7349,35942.0
2025-01-07 14:10:00,58.54,58.56,58.5,58.52,47678.0,57.7349,57.7546,57.6955,57.7152,47678.0
2025-01-07 14:15:00,58.53,58.58,58.49,58.55,73354.0,57.7251,57.7744,57.6856,57.7448,73354.0
2025-01-07 14:20:00,58.56,58.61,58.55,58.6,38269.0,57.7546,57.804,57.7448,57.7941,38269.0
2025-01-07 14:25:00,58.61,58.62,58.57,58.57,117158.0,57.804,57.8138,57.7645,57.7645,117158.0
2025-01-07 14:30:00,58.58,58.58,58.55,58.55,31102.0,57.7744,57.7744,57.7448,57.7448,31102.0
2025-01-07 14:35:00,58.56,58.56,58.5,58.51,64774.0,57.7546,57.7546,57.6955,57.7053,64774.0
2025-01-07 14:40:00,58.51,58.55,58.5,58.54,33751.0,57.7053,57.7448,57.6955,57.7349,33751.0
2025-01-07 14:45:00,58.54,58.55,58.53,58.54,41145.0,57.7349,57.7448,57.7251,57.7349,41145.0
2025-01-07 14:50:00,58.54,58.57,58.53,58.54,57361.0,57.7349,57.7645,57.7251,57.7349,57361.0
2025-01-07 14:55:00,58.54,58.55,58.45,58.49,83848.0,57.7349,57.7448,57.6462,57.6856,83848.0
2025-01-07 15:00:00,58.49,58.52,58.42,58.48,59770.0,57.6856,57.7152,57.6166,57.6757,59770.0
2025-01-07 15:05:00,58.47,58.51,58.47,58.49,78423.0,57.6659,57.7053,57.6659,57.6856,78423.0
2025-01-07 15:10:00,58.48,58.51,58.46,58.51,37432.0,57.6757,57.7053,57.656,57.7053,37432.0
2025-01-07 15:15:00,58.51,58.54,58.44,58.45,74536.0,57.7053,57.7349,57.6363,57.6462,74536.0
2025-01-07 15:20:00,58.46,58.46,58.34,58.35,66149.0,57.656,57.656,57.5377,57.5475,66149.0
2025-01-07 15:25:00,58.34,58.38,58.34,58.37,50554.0,57.5377,57.5771,57.5377,57.5673,50554.0
2025-01-07 15:30:00,58.37,58.4,58.33,58.39,94122.0,57.5673,57.5968,57.5278,57.587,94122.0
2025-01-07 15:35:00,58.39,58.4,58.33,58.36,205571.0,57.587,57.5968,57.5278,57.5574,205571.0
2025-01-07 15:40:00,58.36,58.43,58.29,58.33,111451.0,57.5574,57.6264,57.4884,57.5278,111451.0
2025-01-07 15:45:00,58.33,58.37,58.31,58.36,52712.0,57.5278,57.5673,57.5081,57.5574,52712.0
2025-01-07 15:50:00,58.36,58.41,58.34,58.38,133961.0,57.5574,57.6067,57.5377,57.5771,133961.0
2025-01-07 15:55:00,58.38,58.39,58.26,58.3,472952.0,57.5771,57.587,57.4588,57.4982,472952.0
2025-01-08 09:30:00,58.2,58.29,57.95,57.97,262911.0,57.3996,57.4884,57.153,57.1728,262911.0
2025-01-08 09:35:00,57.95,58.05,57.89,57.97,93619.0,57.153,57.2517,57.0939,57.1728,93619.0
2025-01-08 09:40:00,57.97,58.05,57.85,57.9,94575.0,57.1728,57.2517,57.0544,57.1037,94575.0
2025-01-08 09:45:00,57.88,57.92,57.67,57.74,103107.0,57.084,57.1234,56.8769,56.9459,103107.0
2025-01-08 09:50:00,57.74,57.91,57.73,57.87,63298.0,56.9459,57.1136,56.9361,57.0741,63298.0
2025-01-08 09:55:00,57.86,57.88,57.68,57.7,94576.0,57.0643,57.084,56.8867,56.9065,94576.0
2025-01-08 10:00:00,57.7,57.89,57.68,57.87,154306.0,56.9065,57.0939,56.8867,57.0741,154306.0
2025-01-08 10:05:00,57.87,57.99,57.86,57.96,101974.0,57.0741,57.1925,57.0643,57.1629,101974.0
2025-01-08 10:10:00,57.97,58.11,57.93,58.11,135773.0,57.1728,57.3108,57.1333,57.3108,135773.0
2025-01-08 10:15:00,58.11,58.18,58.07,58.14,83066.0,57.3108,57.3799,57.2714,57.3404,83066.0
2025-01-08 10:20:00,58.15,58.22,58.09,58.09,96128.0,57.3503,57.4193,57.2911,57.2911,96128.0
2025-01-08 10:25:00,58.1,58.17,58.07,58.09,150358.0,57.301,57.37,57.2714,57.2911,150358.0
2025-01-08 10:30:00,58.09,58.22,58.07,58.13,94409.0,57.2911,57.4193,57.2714,57.3306,94409.0
2025-01-08 10:35:00,58.13,58.16,58.1,58.13,47971.0,57.3306,57.3601,57.301,57.3306,47971.0
2025-01-08 10:40:00,58.13,58.21,58.09,58.2,53996.0,57.3306,57.4095,57.2911,57.3996,53996.0
2025-01-08 10:45:00,58.2,58.31,58.2,58.3,40381.0,57.3996,57.5081,57.3996,57.4982,40381.0
2025-01-08 10:50:00,58.29,58.3,58.24,58.26,47461.0,57.4884,57.4982,57.439,57.4588,47461.0
2025-01-08 10:55:00,58.26,58.31,58.25,58.28,45641.0,57.4588,57.5081,57.4489,57.4785,45641.0
2025-01-08 11:00:00,58.29,58.38,58.28,58.37,45117.0,57.4884,57.5771,57.4785,57.5673,45117.0
2025-01-08 11:05:00,58.37,58.37,58.23,58.23,45015.0,57.5673,57.5673,57.4292,57.4292,45015.0
2025-01-08 11:10:00,58.22,58.25,58.2,58.23,31489.0,57.4193,57.4489,57.3996,57.4292,31489.0
2025-01-08 11:15:00,58.23,58.25,58.12,58.13,36161.0,57.4292,57.4489,57.3207,57.3306,36161.0
2025-01-08 11:20:00,58.13,58.19,58.12,58.19,53634.0,57.3306,57.3897,57.3207,57.3897,53634.0
2025-01-08 11:25:00,58.19,58.19,58.13,58.17,35237.0,57.3897,57.3897,57.3306,57.37,35237.0
2025-01-08 11:30:00,58.17,58.17,58.11,58.16,33215.0,57.37,57.37,57.3108,57.3601,33215.0
2025-01-08 11:35:00,58.16,58.2,58.14,58.19,29783.0,57.3601,57.3996,57.3404,57.3897,29783.0
2025-01-08 11:40:00,58.18,58.2,58.13,58.16,40230.0,57.3799,57.3996,57.3306,57.3601,40230.0
2025-01-08 11:45:00,58.17,58.17,58.11,58.17,24819.0,57.37,57.37,57.3108,57.37,24819.0
2025-01-08 11:50:00,58.17,58.18,58.09,58.12,44382.0,57.37,57.3799,57.2911,57.3207,44382.0
2025-01-08 11:55:00,58.13,58.15,58.11,58.14,30267.0,57.3306,57.3503,57.3108,57.3404,30267.0
2025-01-08 12:00:00,58.14,58.18,58.13,58.15,106159.0,57.3404,57.3799,57.3306,57.3503,106159.0
2025-01-08 12:05:00,58.15,58.16,58.1,58.12,38926.0,57.3503,57.3601,57.301,57.3207,38926.0
2025-01-08 12:10:00,58.11,58.15,58.1,58.14,41497.0,57.3108,57.3503,57.301,57.3404,41497.0
2025-01-08 12:15:00,58.14,58.18,58.12,58.16,66720.0,57.3404,57.3799,57.3207,57.3601,66720.0
2025-01-08 12:20:00,58.16,58.22,58.14,58.22,75941.0,57.3601,57.4193,57.3404,57.4193,75941.0
2025-01-08 12:25:00,58.22,58.3,58.21,58.25,48722.0,57.4193,57.4982,57.4095,57.4489,48722.0
2025-01-08 12:30:00,58.25,58.27,58.18,58.2,34637.0,57.4489,57.4686,57.3799,57.3996,34637.0
2025-01-08 12:35:00,58.2,58.21,58.14,58.19,37227.0,57.3996,57.4095,57.3404,57.3897,37227.0
2025-01-08 12:40:00,58.19,58.26,58.19,58.26,38169.0,57.3897,57.4588,57.3897,57.4588,38169.0
2025-01-08 12:45:00,58.26,58.26,58.15,58.16,78646.0,57.4588,57.4588,57.3503,57.3601,78646.0
2025-01-08 12:50:00,58.17,58.19,58.15,58.17,26729.0,57.37,57.3897,57.3503,57.37,26729.0
2025-01-08 12:55:00,58.17,58.19,58.16,58.17,28728.0,57.37,57.3897,57.3601,57.37,28728.0
2025-01-08 13:00:00,58.18,58.21,58.14,58.14,51919.0,57.3799,57.4095,57.3404,57.3404,51919.0
2025-01-08 13:05:00,58.15,58.17,58.01,58.1,91496.0,57.3503,57.37,57.2122,57.301,91496.0
2025-01-08 13:10:00,58.1,58.12,58.02,58.04,94481.0,57.301,57.3207,57.2221,57.2418,94481.0
2025-01-08 13:15:00,58.04,58.1,58.04,58.08,66063.0,57.2418,57.301,57.2418,57.2812,66063.0
2025-01-08 13:20:00,58.08,58.08,57.94,57.94,76085.0,57.2812,57.2812,57.1432,57.1432,76085.0
2025-01-08 13:25:00,57.94,58.01,57.93,57.99,50259.0,57.1432,57.2122,57.1333,57.1925,50259.0
2025-01-08 13:30:00,58.0,58.05,57.99,58.01,86450.0,57.2023,57.2517,57.1925,57.2122,86450.0
2025-01-08 13:35:00,58.01,58.06,57.98,58.01,79586.0,57.2122,57.2615,57.1826,57.2122,79586.0
2025-01-08 13:40:00,58.01,58.07,58.0,58.01,60630.0,57.2122,57.2714,57.2023,57.2122,60630.0
2025-01-08 13:45:00,58.01,58.03,57.95,57.97,96462.0,57.2122,57.2319,57.153,57.1728,96462.0
2025-01-08 13:50:00,57.97,57.99,57.84,57.84,57093.0,57.1728,57.1925,57.0445,57.0445,57093.0
2025-01-08 13:55:00,57.85,57.85,57.74,57.79,68569.0,57.0544,57.0544,56.9459,56.9952,68569.0
2025-01-08 14:00:00,57.79,57.85,57.78,57.84,83652.0,56.9952,57.0544,56.9854,57.0445,83652.0
2025-01-08 14:05:00,57.84,57.96,57.8,57.91,82434.0,57.0445,57.1629,57.0051,57.1136,82434.0
2025-01-08 14:10:00,57.9,57.9,57.86,57.86,47166.0,57.1037,57.1037,57.0643,57.0643,47166.0
2025-01-08 14:15:00,57.86,57.94,57.86,57.94,61685.0,57.0643,57.1432,57.0643,57.1432,61685.0
2025-01-08 14:20:00,57.95,58.01,57.95,58.0,54591.0,57.153,57.2122,57.153,57.2023,54591.0
2025-01-08 14:25:00,58.01,58.13,57.99,58.12,37687.0,57.2122,57.3306,57.1925,57.3207,37687.0
2025-01-08 14:30:00,58.12,58.12,58.05,58.06,33562.0,57.3207,57.3207,57.2517,57.2615,33562.0
2025-01-08 14:35:00,58.06,58.16,58.06,58.13,42436.0,57.2615,57.3601,57.2615,57.3306,42436.0
2025-01-08 14:40:00,58.12,58.15,58.08,58.09,31614.0,57.3207,57.3503,57.2812,57.2911,31614.0
2025-01-08 14:45:00,58.08,58.12,58.08,58.12,31593.0,57.2812,57.3207,57.2812,57.3207,31593.0
2025-01-08 14:50:00,58.12,58.15,58.09,58.09,32514.0,57.3207,57.3503,57.2911,57.2911,32514.0
2025-01-08 14:55:00,58.1,58.16,58.09,58.13,39591.0,57.301,57.3601,57.2911,57.3306,39591.0
2025-01-08 15:00:00,58.13,58.19,58.07,58.17,111734.0,57.3306,57.3897,57.2714,57.37,111734.0
2025-01-08 15:05:00,58.18,58.24,58.17,58.23,80061.0,57.3799,57.439,57.37,57.4292,80061.0
2025-01-08 15:10:00,58.23,58.29,58.22,58.24,67405.0,57.4292,57.4884,57.4193,57.439,67405.0
2025-01-08 15:15:00,58.25,58.29,58.23,58.27,62133.0,57.4489,57.4884,57.4292,57.4686,62133.0
2025-01-08 15:20:00,58.28,58.3,58.25,58.27,55872.0,57.4785,57.4982,57.4489,57.4686,55872.0
2025-01-08 15:25:00,58.27,58.3,58.23,58.29,55754.0,57.4686,57.4982,57.4292,57.4884,55754.0
2025-01-08 15:30:00,58.29,58.3,58.26,58.28,92231.0,57.4884,57.4982,57.4588,57.4785,92231.0
2025-01-08 15:35:00,58.28,58.28,58.17,58.21,82287.0,57.4785,57.4785,57.37,57.4095,82287.0
2025-01-08 15:40:00,58.21,58.3,58.19,58.29,132886.0,57.4095,57.4982,57.3897,57.4884,132886.0
2025-01-08 15:45:00,58.29,58.35,58.2,58.33,112162.0,57.4884,57.5475,57.3996,57.5278,112162.0
2025-01-08 15:50:00,58.33,58.37,58.29,58.3,140688.0,57.5278,57.5673,57.4884,57.4982,140688.0
2025-01-08 15:55:00,58.29,58.36,58.25,58.29,360482.0,57.4884,57.5574,57.4489,57.4884,360482.0
2025-01-10 09:30:00,57.56,58.16,57.51,58.1,370927.0,56.7684,57.3601,56.7191,57.301,370927.0
2025-01-10 09:35:00,58.1,58.22,58.0,58.06,98466.0,57.301,57.4193,57.2023,57.2615,98466.0
2025-01-10 09:40:00,58.07,58.12,57.94,58.03,60431.0,57.2714,57.3207,57.1432,57.2319,60431.0
2025-01-10 09:45:00,58.03,58.08,57.98,58.04,144315.0,57.2319,57.2812,57.1826,57.2418,144315.0
2025-01-10 09:50:00,58.01,58.01,57.85,57.88,68272.0,57.2122,57.2122,57.0544,57.084,68272.0
2025-01-10 09:55:00,57.89,57.95,57.86,57.94,66371.0,57.0939,57.153,57.0643,57.1432,66371.0
2025-01-10 10:00:00,57.94,57.95,57.8,57.88,88650.0,57.1432,57.153,57.0051,57.084,88650.0
2025-01-10 10:05:00,57.87,57.88,57.76,57.82,62839.0,57.0741,57.084,56.9656,57.0248,62839.0
2025-01-10 10:10:00,57.82,57.85,57.69,57.7,102284.0,57.0248,57.0544,56.8966,56.9065,102284.0
2025-01-10 10:15:00,57.69,57.69,57.56,57.58,64514.0,56.8966,56.8966,56.7684,56.7881,64514.0
2025-01-10 10:20:00,57.58,57.61,57.5,57.51,52943.0,56.7881,56.8177,56.7092,56.7191,52943.0
2025-01-10 10:25:00,57.51,57.53,57.38,57.4,96507.0,56.7191,56.7388,56.5909,56.6106,96507.0
2025-01-10 10:30:00,57.41,57.42,57.3,57.31,77571.0,56.6205,56.6303,56.512,56.5218,77571.0
2025-01-10 10:35:00,57.3,57.31,57.12,57.12,89411.0,56.512,56.5218,56.3344,56.3344,89411.0
2025-01-10 10:40:00,57.11,57.12,56.97,57.03,68698.0,56.3246,56.3344,56.1865,56.2457,68698.0
2025-01-10 10:45:00,57.03,57.07,56.93,57.0,137258.0,56.2457,56.2851,56.1471,56.2161,137258.0
2025-01-10 10:50:00,57.01,57.04,56.94,56.96,110601.0,56.226,56.2555,56.1569,56.1766,110601.0
2025-01-10 10:55:00,56.96,57.13,56.95,57.12,171440.0,56.1766,56.3443,56.1668,56.3344,171440.0
2025-01-10 11:00:00,57.11,57.12,57.03,57.06,114059.0,56.3246,56.3344,56.2457,56.2753,114059.0
2025-01-10 11:05:00,57.06,57.15,57.03,57.14,93688.0,56.2753,56.364,56.2457,56.3542,93688.0
2025-01-10 11:10:00,57.13,57.22,57.11,57.21,121645.0,56.3443,56.4331,56.3246,56.4232,121645.0
2025-01-10 11:15:00,57.22,57.22,57.08,57.11,65481.0,56.4331,56.4331,56.295,56.3246,65481.0
2025-01-10 11:20:00,57.1,57.1,57.01,57.09,55070.0,56.3147,56.3147,56.226,56.3049,55070.0
2025-01-10 11:25:00,57.1,57.1,57.01,57.02,88715.0,56.3147,56.3147,56.226,56.2358,88715.0
2025-01-10 11:30:00,57.02,57.02,56.9,56.91,59761.0,56.2358,56.2358,56.1175,56.1273,59761.0
2025-01-10 11:35:00,56.91,56.95,56.9,56.95,49713.0,56.1273,56.1668,56.1175,56.1668,49713.0
2025-01-10 11:40:00,56.94,57.01,56.94,56.97,50842.0,56.1569,56.226,56.1569,56.1865,50842.0
2025-01-10 11:45:00,56.97,56.99,56.84,56.97,54832.0,56.1865,56.2062,56.0583,56.1865,54832.0
2025-01-10 11:50:00,56.96,57.02,56.96,56.98,73220.0,56.1766,56.2358,56.1766,56.1964,73220.0
2025-01-10 11:55:00,56.99,57.02,56.84,56.85,219230.0,56.2062,56.2358,56.0583,56.0682,219230.0
2025-01-10 12:00:00,56.85,56.87,56.78,56.8,53760.0,56.0682,56.0879,55.9991,56.0188,53760.0
2025-01-10 12:05:00,56.8,56.84,56.78,56.79,44005.0,56.0188,56.0583,55.9991,56.009,44005.0
2025-01-10 12:10:00,56.79,56.81,56.77,56.8,48896.0,56.009,56.0287,55.9893,56.0188,48896.0
2025-01-10 12:15:00,56.81,56.95,56.8,56.95,53896.0,56.0287,56.1668,56.0188,56.1668,53896.0
2025-01-10 12:20:00,56.95,56.95,56.84,56.87,37104.0,56.1668,56.1668,56.0583,56.0879,37104.0
2025-01-10 12:25:00,56.87,56.87,56.79,56.87,49140.0,56.0879,56.0879,56.009,56.0879,49140.0
2025-01-10 12:30:00,56.87,56.93,56.86,56.88,57800.0,56.0879,56.1471,56.078,56.0977,57800.0
2025-01-10 12:35:00,56.88,56.88,56.81,56.84,30521.0,56.0977,56.0977,56.0287,56.0583,30521.0
2025-01-10 12:40:00,56.85,56.91,56.79,56.83,63681.0,56.0682,56.1273,56.009,56.0484,63681.0
2025-01-10 12:45:00,56.83,56.86,56.81,56.83,61626.0,56.0484,56.078,56.0287,56.0484,61626.0
2025-01-10 12:50:00,56.83,56.86,56.8,56.82,42123.0,56.0484,56.078,56.0188,56.0386,42123.0
2025-01-10 12:55:00,56.82,56.82,56.74,56.76,148279.0,56.0386,56.0386,55.9597,55.9794,148279.0
2025-01-10 13:00:00,56.76,56.8,56.71,56.73,74574.0,55.9794,56.0188,55.9301,55.9498,74574.0
2025-01-10 13:05:00,56.73,56.75,56.7,56.73,79627.0,55.9498,55.9695,55.9202,55.9498,79627.0
2025-01-10 13:10:00,56.73,56.75,56.67,56.73,149882.0,55.9498,55.9695,55.8906,55.9498,149882.0
2025-01-10 13:15:00,56.73,56.81,56.7,56.76,88273.0,55.9498,56.0287,55.9202,55.9794,88273.0
2025-01-10 13:20:00,56.76,56.76,56.66,56.71,72288.0,55.9794,55.9794,55.8808,55.9301,72288.0
2025-01-10 13:25:00,56.71,56.73,56.61,56.61,83627.0,55.9301,55.9498,55.8315,55.8315,83627.0
2025-01-10 13:30:00,56.59,56.6,56.51,56.57,141827.0,55.8117,55.8216,55.7328,55.792,141827.0
2025-01-10 13:35:00,56.58,56.62,56.54,56.58,57601.0,55.8019,55.8413,55.7624,55.8019,57601.0
2025-01-10 13:40:00,56.59,56.68,56.57,56.58,72560.0,55.8117,55.9005,55.792,55.8019,72560.0
2025-01-10 13:45:00,56.59,56.61,56.55,56.61,58203.0,55.8117,55.8315,55.7723,55.8315,58203.0
2025-01-10 13:50:00,56.61,56.63,56.52,56.53,67572.0,55.8315,55.8512,55.7427,55.7526,67572.0
2025-01-10 13:55:00,56.53,56.6,56.53,56.54,69896.0,55.7526,55.8216,55.7526,55.7624,69896.0
2025-01-10 14:00:00,56.55,56.6,56.53,56.58,69277.0,55.7723,55.8216,55.7526,55.8019,69277.0
2025-01-10 14:05:00,56.58,56.6,56.46,56.46,67966.0,55.8019,55.8216,55.6835,55.6835,67966.0
2025-01-10 14:10:00,56.47,56.5,56.46,56.47,76524.0,55.6934,55.723,55.6835,55.6934,76524.0
2025-01-10 14:15:00,56.47,56.53,56.44,56.53,110650.0,55.6934,55.7526,55.6638,55.7526,110650.0
2025-01-10 14:20:00,56.53,56.56,56.48,56.55,89474.0,55.7526,55.7821,55.7032,55.7723,89474.0
2025-01-10 14:25:00,56.55,56.62,56.55,56.6,78774.0,55.7723,55.8413,55.7723,55.8216,78774.0
2025-01-10 14:30:00,56.6,56.64,56.56,56.56,51160.0,55.8216,55.861,55.7821,55.7821,51160.0
2025-01-10 14:35:00,56.57,56.59,56.52,56.54,57097.0,55.792,55.8117,55.7427,55.7624,57097.0
2025-01-10 14:40:00,56.55,56.56,56.52,56.55,53809.0,55.7723,55.7821,55.7427,55.7723,53809.0
2025-01-10 14:45:00,56.55,56.61,56.52,56.57,67265.0,55.7723,55.8315,55.7427,55.792,67265.0
2025-01-10 14:50:00,56.58,56.6,56.53,56.54,58213.0,55.8019,55.8216,55.7526,55.7624,58213.0
2025-01-10 14:55:00,56.53,56.54,56.49,56.53,70203.0,55.7526,55.7624,55.7131,55.7526,70203.0
2025-01-10 15:00:00,56.53,56.54,56.44,56.46,85049.0,55.7526,55.7624,55.6638,55.6835,85049.0
2025-01-10 15:05:00,56.45,56.46,56.33,56.41,172548.0,55.6737,55.6835,55.5553,55.6342,172548.0
2025-01-10 15:10:00,56.41,56.53,56.4,56.5,146124.0,55.6342,55.7526,55.6243,55.723,146124.0
2025-01-10 15:15:00,56.5,56.53,56.33,56.34,137491.0,55.723,55.7526,55.5553,55.5652,137491.0
2025-01-10 15:20:00,56.35,56.38,56.31,56.34,100864.0,55.575,55.6046,55.5356,55.5652,100864.0
2025-01-10 15:25:00,56.34,56.36,56.29,56.34,117261.0,55.5652,55.5849,55.5159,55.5652,117261.0
2025-01-10 15:30:00,56.34,56.37,56.3,56.37,125927.0,55.5652,55.5948,55.5257,55.5948,125927.0
2025-01-10 15:35:00,56.36,56.39,56.3,56.33,115793.0,55.5849,55.6145,55.5257,55.5553,115793.0
2025-01-10 15:40:00,56.33,56.39,56.32,56.34,193931.0,55.5553,55.6145,55.5454,55.5652,193931.0
2025-01-10 15:45:00,56.34,56.41,56.32,56.39,71857.0,55.5652,55.6342,55.5454,55.6145,71857.0
2025-01-10 15:50:00,56.39,56.39,56.21,56.23,227897.0,55.6145,55.6145,55.437,55.4567,227897.0
2025-01-10 15:55:00,56.23,56.32,56.2,56.25,494962.0,55.4567,55.5454,55.4271,55.4764,494962.0
2025-01-13 09:30:00,56.3,56.43,56.11,56.2,360026.0,55.5257,55.6539,55.3383,55.4271,360026.0
2025-01-13 09:35:00,56.21,56.53,56.18,56.51,136629.0,55.437,55.7526,55.4074,55.7328,136629.0
2025-01-13 09:40:00,56.52,56.63,56.5,56.53,100409.0,55.7427,55.8512,55.723,55.7526,100409.0
2025-01-13 09:45:00,56.53,56.59,56.44,56.54,152543.0,55.7526,55.8117,55.6638,55.7624,152543.0
2025-01-13 09:50:00,56.53,56.54,56.18,56.18,67798.0,55.7526,55.7624,55.4074,55.4074,67798.0
2025-01-13 09:55:00,56.18,56.34,56.15,56.29,92596.0,55.4074,55.5652,55.3778,55.5159,92596.0
2025-01-13 10:00:00,56.29,56.29,56.08,56.16,146927.0,55.5159,55.5159,55.3087,55.3876,146927.0
2025-01-13 10:05:00,56.18,56.18,56.08,56.15,105219.0,55.4074,55.4074,55.3087,55.3778,105219.0
2025-01-13 10:10:00,56.16,56.28,56.09,56.24,214702.0,55.3876,55.506,55.3186,55.4665,214702.0
2025-01-13 10:15:00,56.25,56.29,56.15,56.19,82073.0,55.4764,55.5159,55.3778,55.4172,82073.0
2025-01-13 10:20:00,56.19,56.21,56.12,56.19,90664.0,55.4172,55.437,55.3482,55.4172,90664.0
2025-01-13 10:25:00,56.19,56.22,56.1,56.21,122817.0,55.4172,55.4468,55.3285,55.437,122817.0
2025-01-13 10:30:00,56.21,56.27,56.11,56.13,217150.0,55.437,55.4961,55.3383,55.3581,217150.0
2025-01-13 10:35:00,56.12,56.19,55.97,55.99,387269.0,55.3482,55.4172,55.2003,55.22,387269.0
2025-01-13 10:40:00,55.99,56.18,55.98,56.12,681616.0,55.22,55.4074,55.2101,55.3482,681616.0
2025-01-13 10:45:00,56.12,56.12,56.0,56.04,139556.0,55.3482,55.3482,55.2298,55.2693,139556.0
2025-01-13 10:50:00,56.04,56.11,55.97,56.08,857326.0,55.2693,55.3383,55.2003,55.3087,857326.0
2025-01-13 10:55:00,56.08,56.19,56.04,56.14,125211.0,55.3087,55.4172,55.2693,55.3679,125211.0
2025-01-13 11:00:00,56.14,56.16,56.04,56.1,111858.0,55.3679,55.3876,55.2693,55.3285,111858.0
2025-01-13 11:05:00,56.11,56.29,56.11,56.27,117026.0,55.3383,55.5159,55.3383,55.4961,117026.0
2025-01-13 11:10:00,56.28,56.32,56.19,56.25,103299.0,55.506,55.5454,55.4172,55.4764,103299.0
2025-01-13 11:15:00,56.26,56.36,56.23,56.34,85454.0,55.4863,55.5849,55.4567,55.5652,85454.0
2025-01-13 11:20:00,56.34,56.4,56.29,56.39,135546.0,55.5652,55.6243,55.5159,55.6145,135546.0
2025-01-13 11:25:00,56.39,56.48,56.27,56.28,648571.0,55.6145,55.7032,55.4961,55.506,648571.0
2025-01-13 11:30:00,56.28,56.32,56.2,56.25,60635.0,55.506,55.5454,55.4271,55.4764,60635.0
2025-01-13 11:35:00,56.25,56.3,56.16,56.21,70922.0,55.4764,55.5257,55.3876,55.437,70922.0
2025-01-13 11:40:00,56.21,56.31,56.18,56.3,70291.0,55.437,55.5356,55.4074,55.5257,70291.0
2025-01-13 11:45:00,56.31,56.32,56.25,56.27,49568.0,55.5356,55.5454,55.4764,55.4961,49568.0
2025-01-13 11:50:00,56.28,56.29,56.2,56.21,84233.0,55.506,55.5159,55.4271,55.437,84233.0
2025-01-13 11:55:00,56.21,56.25,56.16,56.18,46384.0,55.437,55.4764,55.3876,55.4074,46384.0
2025-01-13 12:00:00,56.2,56.35,56.19,56.35,96371.0,55.4271,55.575,55.4172,55.575,96371.0
2025-01-13 12:05:00,56.36,56.44,56.33,56.43,67045.0,55.5849,55.6638,55.5553,55.6539,67045.0
2025-01-13 12:10:00,56.44,56.48,56.37,56.44,150020.0,55.6638,55.7032,55.5948,55.6638,150020.0
2025-01-13 12:15:00,56.44,56.51,56.42,56.46,217201.0,55.6638,55.7328,55.6441,55.6835,217201.0
2025-01-13 12:20:00,56.47,56.54,56.46,56.52,89914.0,55.6934,55.7624,55.6835,55.7427,89914.0
2025-01-13 12:25:00,56.51,56.68,56.48,56.65,123628.0,55.7328,55.9005,55.7032,55.8709,123628.0
2025-01-13 12:30:00,56.65,56.67,56.51,56.53,107717.0,55.8709,55.8906,55.7328,55.7526,107717.0
2025-01-13 12:35:00,56.54,56.55,56.46,56.47,233825.0,55.7624,55.7723,55.6835,55.6934,233825.0
2025-01-13 12:40:00,56.47,56.55,56.46,56.49,58305.0,55.6934,55.7723,55.6835,55.7131,58305.0
2025-01-13 12:45:00,56.48,56.51,56.47,56.48,59147.0,55.7032,55.7328,55.6934,55.7032,59147.0
2025-01-13 12:50:00,56.48,56.53,56.47,56.53,70820.0,55.7032,55.7526,55.6934,55.7526,70820.0
2025-01-13 12:55:00,56.53,56.62,56.53,56.6,87942.0,55.7526,55.8413,55.7526,55.8216,87942.0
2025-01-13 13:00:00,56.6,56.6,56.5,56.53,91090.0,55.8216,55.8216,55.723,55.7526,91090.0
2025-01-13 13:05:00,56.53,56.54,56.49,56.53,48573.0,55.7526,55.7624,55.7131,55.7526,48573.0
2025-01-13 13:10:00,56.53,56.55,56.5,56.53,51854.0,55.7526,55.7723,55.723,55.7526,51854.0
2025-01-13 13:15:00,56.54,56.59,56.52,56.59,59487.0,55.7624,55.8117,55.7427,55.8117,59487.0
2025-01-13 13:20:00,56.59,56.6,56.55,56.56,53085.0,55.8117,55.8216,55.7723,55.7821,53085.0
2025-01-13 13:25:00,56.57,56.62,56.54,56.56,83291.0,55.792,55.8413,55.7624,55.7821,83291.0
2025-01-13 13:30:00,56.55,56.61,56.54,56.57,46118.0,55.7723,55.8315,55.7624,55.792,46118.0
2025-01-13 13:35:00,56.58,56.61,56.54,56.55,116969.0,55.8019,55.8315,55.7624,55.7723,116969.0
2025-01-13 13:40:00,56.55,56.57,56.51,56.51,82630.0,55.7723,55.792,55.7328,55.7328,82630.0
2025-01-13 13:45:00,56.52,56.61,56.5,56.61,93867.0,55.7427,55.8315,55.723,55.8315,93867.0
2025-01-13 13:50:00,56.61,56.66,56.58,56.65,52316.0,55.8315,55.8808,55.8019,55.8709,52316.0
2025-01-13 13:55:00,56.65,56.67,56.64,56.66,45730.0,55.8709,55.8906,55.861,55.8808,45730.0
2025-01-13 14:00:00,56.65,56.66,56.56,56.57,61261.0,55.8709,55.8808,55.7821,55.792,61261.0
2025-01-13 14:05:00,56.56,56.56,56.45,56.51,99671.0,55.7821,55.7821,55.6737,55.7328,99671.0
2025-01-13 14:10:00,56.51,56.53,56.47,56.52,107826.0,55.7328,55.7526,55.6934,55.7427,107826.0
2025-01-13 14:15:00,56.51,56.52,56.45,56.45,66059.0,55.7328,55.7427,55.6737,55.6737,66059.0
2025-01-13 14:20:00,56.45,56.52,56.42,56.47,117860.0,55.6737,55.7427,55.6441,55.6934,117860.0
2025-01-13 14:25:00,56.47,56.51,56.46,56.48,75823.0,55.6934,55.7328,55.6835,55.7032,75823.0
2025-01-13 14:30:00,56.48,56.48,56.37,56.37,159052.0,55.7032,55.7032,55.5948,55.5948,159052.0
2025-01-13 14:35:00,56.37,56.39,56.32,56.35,123647.0,55.5948,55.6145,55.5454,55.575,123647.0
2025-01-13 14:40:00,56.35,56.37,56.27,56.27,205689.0,55.575,55.5948,55.4961,55.4961,205689.0
2025-01-13 14:45:00,56.28,56.33,56.27,56.3,122206.0,55.506,55.5553,55.4961,55.5257,122206.0
2025-01-13 14:50:00,56.3,56.36,56.3,56.35,125800.0,55.5257,55.5849,55.5257,55.575,125800.0
2025-01-13 14:55:00,56.35,56.41,56.33,56.33,215551.0,55.575,55.6342,55.5553,55.5553,215551.0
2025-01-13 15:00:00,56.34,56.4,56.28,56.4,98548.0,55.5652,55.6243,55.506,55.6243,98548.0
2025-01-13 15:05:00,56.4,56.54,56.39,56.48,150260.0,55.6243,55.7624,55.6145,55.7032,150260.0
2025-01-13 15:10:00,56.48,56.53,56.42,56.44,84345.0,55.7032,55.7526,55.6441,55.6638,84345.0
2025-01-13 15:15:00,56.43,56.47,56.39,56.46,96901.0,55.6539,55.6934,55.6145,55.6835,96901.0
2025-01-13 15:20:00,56.47,56.47,56.41,56.42,123460.0,55.6934,55.6934,55.6342,55.6441,123460.0
2025-01-13 15:25:00,56.43,56.48,56.41,56.48,92456.0,55.6539,55.7032,55.6342,55.7032,92456.0
2025-01-13 15:30:00,56.48,56.48,56.38,56.41,178759.0,55.7032,55.7032,55.6046,55.6342,178759.0
2025-01-13 15:35:00,56.41,56.46,56.3,56.32,182183.0,55.6342,55.6835,55.5257,55.5454,182183.0
2025-01-13 15:40:00,56.33,56.34,56.21,56.23,107468.0,55.5553,55.5652,55.437,55.4567,107468.0
2025-01-13 15:45:00,56.23,56.27,56.19,56.23,111698.0,55.4567,55.4961,55.4172,55.4567,111698.0
2025-01-13 15:50:00,56.22,56.3,56.17,56.2,325609.0,55.4468,55.5257,55.3975,55.4271,325609.0
2025-01-13 15:55:00,56.2,56.22,56.13,56.17,658781.0,55.4271,55.4468,55.3581,55.3975,658781.0
2025-01-14 09:30:00,56.11,56.41,55.98,56.28,395193.0,55.3383,55.6342,55.2101,55.506,395193.0
2025-01-14 09:35:00,56.3,56.47,56.28,56.46,114507.0,55.5257,55.6934,55.506,55.6835,114507.0
2025-01-14 09:40:00,56.45,56.51,56.27,56.36,119954.0,55.6737,55.7328,55.4961,55.5849,119954.0
2025-01-14 09:45:00,56.35,56.47,56.34,56.45,79736.0,55.575,55.6934,55.5652,55.6737,79736.0
2025-01-14 09:50:00,56.45,56.57,56.34,56.52,83398.0,55.6737,55.792,55.5652,55.7427,83398.0
2025-01-14 09:55:00,56.53,56.55,56.4,56.44,50877.0,55.7526,55.7723,55.6243,55.6638,50877.0
2025-01-14 10:00:00,56.44,56.5,56.4,56.48,152539.0,55.6638,55.723,55.6243,55.7032,152539.0
2025-01-14 10:05:00,56.49,56.53,56.45,56.47,74515.0,55.7131,55.7526,55.6737,55.6934,74515.0
2025-01-14 10:10:00,56.47,56.58,56.46,56.48,129544.0,55.6934,55.8019,55.6835,55.7032,129544.0
2025-01-14 10:15:00,56.48,56.56,56.45,56.54,59062.0,55.7032,55.7821,55.6737,55.7624,59062.0
2025-01-14 10:20:00,56.53,56.54,56.45,56.5,54192.0,55.7526,55.7624,55.6737,55.723,54192.0
2025-01-14 10:25:00,56.5,56.51,56.38,56.44,74606.0,55.723,55.7328,55.6046,55.6638,74606.0
2025-01-14 10:30:00,56.44,56.44,56.36,56.39,84671.0,55.6638,55.6638,55.5849,55.6145,84671.0
2025-01-14 10:35:00,56.39,56.48,56.39,56.47,44343.0,55.6145,55.7032,55.6145,55.6934,44343.0
2025-01-14 10:40:00,56.47,56.49,56.37,56.41,85047.0,55.6934,55.7131,55.5948,55.6342,85047.0
2025-01-14 10:45:00,56.4,56.4,56.3,56.34,69747.0,55.6243,55.6243,55.5257,55.5652,69747.0
2025-01-14 10:50:00,56.34,56.34,56.2,56.3,94187.0,55.5652,55.5652,55.4271,55.5257,94187.0
2025-01-14 10:55:00,56.3,56.4,56.28,56.39,79268.0,55.5257,55.6243,55.506,55.6145,79268.0
2025-01-14 11:00:00,56.39,56.48,56.38,56.46,77357.0,55.6145,55.7032,55.6046,55.6835,77357.0
2025-01-14 11:05:00,56.46,56.49,56.34,56.42,84753.0,55.6835,55.7131,55.5652,55.6441,84753.0
2025-01-14 11:10:00,56.4,56.47,56.39,56.46,47981.0,55.6243,55.6934,55.6145,55.6835,47981.0
2025-01-14 11:15:00,56.46,56.47,56.34,56.34,69670.0,55.6835,55.6934,55.5652,55.5652,69670.0
2025-01-14 11:20:00,56.35,56.38,56.29,56.31,51546.0,55.575,55.6046,55.5159,55.5356,51546.0
2025-01-14 11:25:00,56.31,56.35,56.29,56.29,50058.0,55.5356,55.575,55.5159,55.5159,50058.0
2025-01-14 11:30:00,56.3,56.34,56.27,56.28,40175.0,55.5257,55.5652,55.4961,55.506,40175.0
2025-01-14 11:35:00,56.28,56.3,56.21,56.21,41559.0,55.506,55.5257,55.437,55.437,41559.0
2025-01-14 11:40:00,56.21,56.23,56.15,56.16,58940.0,55.437,55.4567,55.3778,55.3876,58940.0
2025-01-14 11:45:00,56.16,56.18,56.06,56.11,39065.0,55.3876,55.4074,55.289,55.3383,39065.0
2025-01-14 11:50:00,56.11,56.11,56.07,56.1,39577.0,55.3383,55.3383,55.2989,55.3285,39577.0
2025-01-14 11:55:00,56.11,56.14,56.07,56.12,81094.0,55.3383,55.3679,55.2989,55.3482,81094.0
2025-01-14 12:00:00,56.11,56.24,56.11,56.22,119582.0,55.3383,55.4665,55.3383,55.4468,119582.0
2025-01-14 12:05:00,56.21,56.23,56.14,56.16,33779.0,55.437,55.4567,55.3679,55.3876,33779.0
2025-01-14 12:10:00,56.16,56.19,56.12,56.18,31810.0,55.3876,55.4172,55.3482,55.4074,31810.0
2025-01-14 12:15:00,56.19,56.21,56.15,56.17,42317.0,55.4172,55.437,55.3778,55.3975,42317.0
2025-01-14 12:20:00,56.18,56.19,56.15,56.16,25671.0,55.4074,55.4172,55.3778,55.3876,25671.0
2025-01-14 12:25:00,56.16,56.22,56.16,56.18,41049.0,55.3876,55.4468,55.3876,55.4074,41049.0
2025-01-14 12:30:00,56.18,56.19,56.12,56.13,52331.0,55.4074,55.4172,55.3482,55.3581,52331.0
2025-01-14 12:35:00,56.14,56.21,56.12,56.18,66271.0,55.3679,55.437,55.3482,55.4074,66271.0
2025-01-14 12:40:00,56.18,56.23,56.16,56.2,53335.0,55.4074,55.4567,55.3876,55.4271,53335.0
2025-01-14 12:45:00,56.2,56.26,56.19,56.24,53402.0,55.4271,55.4863,55.4172,55.4665,53402.0
2025-01-14 12:50:00,56.24,56.32,56.24,56.27,46923.0,55.4665,55.5454,55.4665,55.4961,46923.0
2025-01-14 12:55:00,56.27,56.27,56.22,56.23,37210.0,55.4961,55.4961,55.4468,55.4567,37210.0
2025-01-14 13:00:00,56.23,56.33,56.23,56.33,33018.0,55.4567,55.5553,55.4567,55.5553,33018.0
2025-01-14 13:05:00,56.33,56.36,56.3,56.36,15943.0,55.5553,55.5849,55.5257,55.5849,15943.0
2025-01-14 13:10:00,56.36,56.42,56.31,56.42,58038.0,55.5849,55.6441,55.5356,55.6441,58038.0
2025-01-14 13:15:00,56.41,56.47,56.39,56.47,91634.0,55.6342,55.6934,55.6145,55.6934,91634.0
2025-01-14 13:20:00,56.47,56.51,56.46,56.51,66582.0,55.6934,55.7328,55.6835,55.7328,66582.0
2025-01-14 13:25:00,56.51,56.57,56.5,56.54,70124.0,55.7328,55.792,55.723,55.7624,70124.0
2025-01-14 13:30:00,56.55,56.59,56.5,56.57,127297.0,55.7723,55.8117,55.723,55.792,127297.0
2025-01-14 13:35:00,56.57,56.57,56.52,56.54,32089.0,55.792,55.792,55.7427,55.7624,32089.0
2025-01-14 13:40:00,56.54,56.56,56.49,56.5,30334.0,55.7624,55.7821,55.7131,55.723,30334.0
2025-01-14 13:45:00,56.5,56.52,56.47,56.5,36539.0,55.723,55.7427,55.6934,55.723,36539.0
2025-01-14 13:50:00,56.5,56.56,56.49,56.56,37239.0,55.723,55.7821,55.7131,55.7821,37239.0
2025-01-14 13:55:00,56.55,56.56,56.53,56.54,31841.0,55.7723,55.7821,55.7526,55.7624,31841.0
2025-01-14 14:00:00,56.54,56.57,56.48,56.52,63812.0,55.7624,55.792,55.7032,55.7427,63812.0
2025-01-14 14:05:00,56.51,56.52,56.48,56.52,53560.0,55.7328,55.7427,55.7032,55.7427,53560.0
2025-01-14 14:10:00,56.52,56.54,56.5,56.52,50559.0,55.7427,55.7624,55.723,55.7427,50559.0
2025-01-14 14:15:00,56.52,56.58,56.49,56.57,70435.0,55.7427,55.8019,55.7131,55.792,70435.0
2025-01-14 14:20:00,56.57,56.61,56.56,56.59,60731.0,55.792,55.8315,55.7821,55.8117,60731.0
2025-01-14 14:25:00,56.59,56.6,56.54,56.54,55324.0,55.8117,55.8216,55.7624,55.7624,55324.0
2025-01-14 14:30:00,56.55,56.65,56.54,56.63,50795.0,55.7723,55.8709,55.7624,55.8512,50795.0
2025-01-14 14:35:00,56.64,56.64,56.6,56.64,39611.0,55.861,55.861,55.8216,55.861,39611.0
2025-01-14 14:40:00,56.64,56.65,56.62,56.64,29471.0,55.861,55.8709,55.8413,55.861,29471.0
2025-01-14 14:45:00,56.65,56.67,56.62,56.63,50518.0,55.8709,55.8906,55.8413,55.8512,50518.0
2025-01-14 14:50:00,56.63,56.65,56.61,56.62,38236.0,55.8512,55.8709,55.8315,55.8413,38236.0
2025-01-14 14:55:00,56.63,56.64,56.56,56.59,60016.0,55.8512,55.861,55.7821,55.8117,60016.0
2025-01-14 15:00:00,56.59,56.62,56.53,56.54,73673.0,55.8117,55.8413,55.7526,55.7624,73673.0
2025-01-14 15:05:00,56.53,56.55,56.49,56.55,58257.0,55.7526,55.7723,55.7131,55.7723,58257.0
2025-01-14 15:10:00,56.55,56.57,56.52,56.55,82510.0,55.7723,55.792,55.7427,55.7723,82510.0
2025-01-14 15:15:00,56.55,56.59,56.52,56.55,56200.0,55.7723,55.8117,55.7427,55.7723,56200.0
2025-01-14 15:20:00,56.55,56.66,56.55,56.63,68898.0,55.7723,55.8808,55.7723,55.8512,68898.0
2025-01-14 15:25:00,56.64,56.67,56.63,56.66,54336.0,55.861,55.8906,55.8512,55.8808,54336.0
2025-01-14 15:30:00,56.67,56.75,56.64,56.73,109484.0,55.8906,55.9695,55.861,55.9498,109484.0
2025-01-14 15:35:00,56.74,56.84,56.74,56.83,178193.0,55.9597,56.0583,55.9597,56.0484,178193.0
2025-01-14 15:40:00,56.84,56.86,56.8,56.84,132174.0,56.0583,56.078,56.0188,56.0583,132174.0
2025-01-14 15:45:00,56.83,56.91,56.83,56.87,93998.0,56.0484,56.1273,56.0484,56.0879,93998.0
2025-01-14 15:50:00,56.88,56.96,56.87,56.95,235404.0,56.0977,56.1766,56.0879,56.1668,235404.0
2025-01-14 15:55:00,56.96,57.11,56.96,57.11,546318.0,56.1766,56.3246,56.1766,56.3246,546318.0
2025-01-15 09:30:00,57.32,57.77,57.15,57.66,341801.0,56.5317,56.9755,56.364,56.867,341801.0
2025-01-15 09:35:00,57.67,57.81,57.66,57.73,96599.0,56.8769,57.015,56.867,56.9361,96599.0
2025-01-15 09:40:00,57.74,57.79,57.48,57.57,88658.0,56.9459,56.9952,56.6895,56.7783,88658.0
2025-01-15 09:45:00,57.57,57.65,57.53,57.57,83481.0,56.7783,56.8572,56.7388,56.7783,83481.0
2025-01-15 09:50:00,57.56,57.67,57.53,57.57,67991.0,56.7684,56.8769,56.7388,56.7783,67991.0
2025-01-15 09:55:00,57.57,57.61,57.35,57.35,79649.0,56.7783,56.8177,56.5613,56.5613,79649.0
2025-01-15 10:00:00,57.37,57.41,57.31,57.38,102786.0,56.581,56.6205,56.5218,56.5909,102786.0
2025-01-15 10:05:00,57.37,57.39,57.23,57.28,104097.0,56.581,56.6007,56.4429,56.4922,104097.0
2025-01-15 10:10:00,57.28,57.32,57.23,57.26,84735.0,56.4922,56.5317,56.4429,56.4725,84735.0
2025-01-15 10:15:00,57.27,57.28,57.15,57.22,55053.0,56.4824,56.4922,56.364,56.4331,55053.0
2025-01-15 10:20:00,57.21,57.24,57.15,57.21,69023.0,56.4232,56.4528,56.364,56.4232,69023.0
2025-01-15 10:25:00,57.21,57.22,57.08,57.1,68476.0,56.4232,56.4331,56.295,56.3147,68476.0
2025-01-15 10:30:00,57.09,57.2,57.09,57.12,67246.0,56.3049,56.4133,56.3049,56.3344,67246.0
2025-01-15 10:35:00,57.12,57.18,57.1,57.18,91300.0,56.3344,56.3936,56.3147,56.3936,91300.0
2025-01-15 10:40:00,57.19,57.23,57.11,57.12,81401.0,56.4035,56.4429,56.3246,56.3344,81401.0
2025-01-15 10:45:00,57.11,57.13,57.0,57.02,54605.0,56.3246,56.3443,56.2161,56.2358,54605.0
2025-01-15 10:50:00,57.03,57.04,56.83,56.85,88244.0,56.2457,56.2555,56.0484,56.0682,88244.0
2025-01-15 10:55:00,56.83,56.98,56.81,56.92,83849.0,56.0484,56.1964,56.0287,56.1372,83849.0
2025-01-15 11:00:00,56.92,56.98,56.9,56.95,66213.0,56.1372,56.1964,56.1175,56.1668,66213.0
2025-01-15 11:05:00,56.95,56.97,56.86,56.93,72895.0,56.1668,56.1865,56.078,56.1471,72895.0
2025-01-15 11:10:00,56.93,56.96,56.88,56.88,52630.0,56.1471,56.1766,56.0977,56.0977,52630.0
2025-01-15 11:15:00,56.88,56.89,56.75,56.77,57868.0,56.0977,56.1076,55.9695,55.9893,57868.0
2025-01-15 11:20:00,56.77,56.83,56.74,56.8,55278.0,55.9893,56.0484,55.9597,56.0188,55278.0
2025-01-15 11:25:00,56.79,56.81,56.74,56.8,63598.0,56.009,56.0287,55.9597,56.0188,63598.0
2025-01-15 11:30:00,56.79,56.79,56.67,56.69,53296.0,56.009,56.009,55.8906,55.9104,53296.0
2025-01-15 11:35:00,56.7,56.75,56.67,56.69,34490.0,55.9202,55.9695,55.8906,55.9104,34490.0
2025-01-15 11:40:00,56.69,56.75,56.68,56.72,34946.0,55.9104,55.9695,55.9005,55.9399,34946.0
2025-01-15 11:45:00,56.72,56.74,56.68,56.7,35103.0,55.9399,55.9597,55.9005,55.9202,35103.0
2025-01-15 11:50:00,56.7,56.71,56.62,56.63,38831.0,55.9202,55.9301,55.8413,55.8512,38831.0
2025-01-15 11:55:00,56.62,56.65,56.57,56.6,53195.0,55.8413,55.8709,55.792,55.8216,53195.0
2025-01-15 12:00:00,56.6,56.62,56.56,56.59,77228.0,55.8216,55.8413,55.7821,55.8117,77228.0
2025-01-15 12:05:00,56.6,56.63,56.59,56.63,34565.0,55.8216,55.8512,55.8117,55.8512,34565.0
2025-01-15 12:10:00,56.63,56.65,56.62,56.64,83534.0,55.8512,55.8709,55.8413,55.861,83534.0
2025-01-15 12:15:00,56.64,56.76,56.63,56.73,54200.0,55.861,55.9794,55.8512,55.9498,54200.0
2025-01-15 12:20:00,56.73,56.77,56.71,56.73,57404.0,55.9498,55.9893,55.9301,55.9498,57404.0
2025-01-15 12:25:00,56.72,56.75,56.67,56.72,58478.0,55.9399,55.9695,55.8906,55.9399,58478.0
2025-01-15 12:30:00,56.71,56.81,56.71,56.77,56748.0,55.9301,56.0287,55.9301,55.9893,56748.0
2025-01-15 12:35:00,56.77,56.8,56.76,56.79,35442.0,55.9893,56.0188,55.9794,56.009,35442.0
2025-01-15 12:40:00,56.79,56.83,56.78,56.8,27088.0,56.009,56.0484,55.9991,56.0188,27088.0
2025-01-15 12:45:00,56.79,56.83,56.78,56.79,71675.0,56.009,56.0484,55.9991,56.009,71675.0
2025-01-15 12:50:00,56.79,56.79,56.72,56.72,33398.0,56.009,56.009,55.9399,55.9399,33398.0
2025-01-15 12:55:00,56.72,56.74,56.67,56.7,48461.0,55.9399,55.9597,55.8906,55.9202,48461.0
2025-01-15 13:00:00,56.7,56.76,56.69,56.75,40957.0,55.9202,55.9794,55.9104,55.9695,40957.0
2025-01-15 13:05:00,56.75,56.75,56.63,56.64,27533.0,55.9695,55.9695,55.8512,55.861,27533.0
2025-01-15 13:10:00,56.64,56.69,56.63,56.65,48907.0,55.861,55.9104,55.8512,55.8709,48907.0
2025-01-15 13:15:00,56.65,56.73,56.65,56.73,94152.0,55.8709,55.9498,55.8709,55.9498,94152.0
2025-01-15 13:20:00,56.73,56.79,56.72,56.75,59913.0,55.9498,56.009,55.9399,55.9695,59913.0
2025-01-15 13:25:00,56.74,56.78,56.73,56.73,24873.0,55.9597,55.9991,55.9498,55.9498,24873.0
2025-01-15 13:30:00,56.73,56.87,56.73,56.86,67873.0,55.9498,56.0879,55.9498,56.078,67873.0
2025-01-15 13:35:00,56.86,56.91,56.85,56.91,52814.0,56.078,56.1273,56.0682,56.1273,52814.0
2025-01-15 13:40:00,56.9,56.95,56.9,56.94,52190.0,56.1175,56.1668,56.1175,56.1569,52190.0
2025-01-15 13:45:00,56.94,56.94,56.83,56.83,51280.0,56.1569,56.1569,56.0484,56.0484,51280.0
2025-01-15 13:50:00,56.85,56.9,56.84,56.88,28969.0,56.0682,56.1175,56.0583,56.0977,28969.0
2025-01-15 13:55:00,56.88,56.89,56.85,56.88,50821.0,56.0977,56.1076,56.0682,56.0977,50821.0
2025-01-15 14:00:00,56.88,56.89,56.84,56.85,65834.0,56.0977,56.1076,56.0583,56.0682,65834.0
2025-01-15 14:05:00,56.85,56.88,56.82,56.87,47503.0,56.0682,56.0977,56.0386,56.0879,47503.0
2025-01-15 14:10:00,56.87,56.89,56.84,56.87,47596.0,56.0879,56.1076,56.0583,56.0879,47596.0
2025-01-15 14:15:00,56.87,56.9,56.81,56.83,31358.0,56.0879,56.1175,56.0287,56.0484,31358.0
2025-01-15 14:20:00,56.83,56.83,56.76,56.77,27707.0,56.0484,56.0484,55.9794,55.9893,27707.0
2025-01-15 14:25:00,56.77,56.81,56.75,56.81,38439.0,55.9893,56.0287,55.9695,56.0287,38439.0
2025-01-15 14:30:00,56.8,56.85,56.8,56.84,45062.0,56.0188,56.0682,56.0188,56.0583,45062.0
2025-01-15 14:35:00,56.84,56.87,56.82,56.85,36725.0,56.0583,56.0879,56.0386,56.0682,36725.0
2025-01-15 14:40:00,56.85,56.85,56.76,56.77,126491.0,56.0682,56.0682,55.9794,55.9893,126491.0
2025-01-15 14:45:00,56.77,56.8,56.76,56.78,34889.0,55.9893,56.0188,55.9794,55.9991,34889.0
2025-01-15 14:50:00,56.78,56.79,56.72,56.73,69264.0,55.9991,56.009,55.9399,55.9498,69264.0
2025-01-15 14:55:00,56.74,56.77,56.7,56.77,61669.0,55.9597,55.9893,55.9202,55.9893,61669.0
2025-01-15 15:00:00,56.77,56.78,56.66,56.72,111955.0,55.9893,55.9991,55.8808,55.9399,111955.0
2025-01-15 15:05:00,56.71,56.77,56.71,56.75,91000.0,55.9301,55.9893,55.9301,55.9695,91000.0
2025-01-15 15:10:00,56.75,56.76,56.67,56.7,51378.0,55.9695,55.9794,55.8906,55.9202,51378.0
2025-01-15 15:15:00,56.7,56.7,56.62,56.63,58617.0,55.9202,55.9202,55.8413,55.8512,58617.0
2025-01-15 15:20:00,56.63,56.65,56.59,56.63,62788.0,55.8512,55.8709,55.8117,55.8512,62788.0
2025-01-15 15:25:00,56.62,56.66,56.62,56.65,58650.0,55.8413,55.8808,55.8413,55.8709,58650.0
2025-01-15 15:30:00,56.65,56.65,56.6,56.62,80901.0,55.8709,55.8709,55.8216,55.8413,80901.0
2025-01-15 15:35:00,56.62,56.66,56.6,56.64,145183.0,55.8413,55.8808,55.8216,55.861,145183.0
2025-01-15 15:40:00,56.63,56.64,56.57,56.59,60977.0,55.8512,55.861,55.792,55.8117,60977.0
2025-01-15 15:45:00,56.59,56.68,56.59,56.67,60090.0,55.8117,55.9005,55.8117,55.8906,60090.0
2025-01-15 15:50:00,56.66,56.71,56.62,56.63,149405.0,55.8808,55.9301,55.8413,55.8512,149405.0
2025-01-15 15:55:00,56.68,56.69,56.6,56.65,384776.0,55.9005,55.9104,55.8216,55.8709,384776.0
2025-01-16 09:30:00,56.29,56.44,56.11,56.28,307541.0,55.5159,55.6638,55.3383,55.506,307541.0
2025-01-16 09:35:00,56.27,56.31,56.01,56.08,191461.0,55.4961,55.5356,55.2397,55.3087,191461.0
2025-01-16 09:40:00,56.08,56.44,56.08,56.4,74374.0,55.3087,55.6638,55.3087,55.6243,74374.0
2025-01-16 09:45:00,56.4,56.42,56.31,56.34,62774.0,55.6243,55.6441,55.5356,55.5652,62774.0
2025-01-16 09:50:00,56.34,56.37,56.2,56.32,72778.0,55.5652,55.5948,55.4271,55.5454,72778.0
2025-01-16 09:55:00,56.33,56.4,56.32,56.4,79635.0,55.5553,55.6243,55.5454,55.6243,79635.0
2025-01-16 10:00:00,56.39,56.46,56.36,56.42,78444.0,55.6145,55.6835,55.5849,55.6441,78444.0
2025-01-16 10:05:00,56.42,56.55,56.38,56.53,77079.0,55.6441,55.7723,55.6046,55.7526,77079.0
2025-01-16 10:10:00,56.53,56.65,56.51,56.63,119129.0,55.7526,55.8709,55.7328,55.8512,119129.0
2025-01-16 10:15:00,56.61,56.62,56.52,56.54,69612.0,55.8315,55.8413,55.7427,55.7624,69612.0
2025-01-16 10:20:00,56.53,56.57,56.49,56.56,47063.0,55.7526,55.792,55.7131,55.7821,47063.0
2025-01-16 10:25:00,56.57,56.59,56.5,56.59,38307.0,55.792,55.8117,55.723,55.8117,38307.0
2025-01-16 10:30:00,56.59,56.66,56.56,56.6,58059.0,55.8117,55.8808,55.7821,55.8216,58059.0
2025-01-16 10:35:00,56.59,56.72,56.58,56.71,50273.0,55.8117,55.9399,55.8019,55.9301,50273.0
2025-01-16 10:40:00,56.71,56.75,56.64,56.73,59851.0,55.9301,55.9695,55.861,55.9498,59851.0
2025-01-16 10:45:00,56.72,56.76,56.68,56.72,42988.0,55.9399,55.9794,55.9005,55.9399,42988.0
2025-01-16 10:50:00,56.72,56.74,56.64,56.71,71019.0,55.9399,55.9597,55.861,55.9301,71019.0
2025-01-16 10:55:00,56.72,56.77,56.68,56.74,68533.0,55.9399,55.9893,55.9005,55.9597,68533.0
2025-01-16 11:00:00,56.73,56.76,56.7,56.75,49525.0,55.9498,55.9794,55.9202,55.9695,49525.0
2025-01-16 11:05:00,56.75,56.85,56.74,56.83,50266.0,55.9695,56.0682,55.9597,56.0484,50266.0
2025-01-16 11:10:00,56.84,56.87,56.78,56.78,50693.0,56.0583,56.0879,55.9991,55.9991,50693.0
2025-01-16 11:15:00,56.78,56.78,56.73,56.75,83235.0,55.9991,55.9991,55.9498,55.9695,83235.0
2025-01-16 11:20:00,56.76,56.8,56.73,56.8,38416.0,55.9794,56.0188,55.9498,56.0188,38416.0
2025-01-16 11:25:00,56.79,56.85,56.78,56.85,61194.0,56.009,56.0682,55.9991,56.0682,61194.0
2025-01-16 11:30:00,56.84,56.88,56.82,56.88,52391.0,56.0583,56.0977,56.0386,56.0977,52391.0
2025-01-16 11:35:00,56.88,56.99,56.87,56.97,42957.0,56.0977,56.2062,56.0879,56.1865,42957.0
2025-01-16 11:40:00,56.97,56.99,56.94,56.97,32672.0,56.1865,56.2062,56.1569,56.1865,32672.0
2025-01-16 11:45:00,56.98,56.98,56.95,56.98,36546.0,56.1964,56.1964,56.1668,56.1964,36546.0
2025-01-16 11:50:00,56.98,56.99,56.95,56.99,37189.0,56.1964,56.2062,56.1668,56.2062,37189.0
2025-01-16 11:55:00,56.98,57.03,56.98,57.03,44928.0,56.1964,56.2457,56.1964,56.2457,44928.0
2025-01-16 12:00:00,57.03,57.11,57.02,57.05,70240.0,56.2457,56.3246,56.2358,56.2654,70240.0
2025-01-16 12:05:00,57.05,57.13,57.05,57.1,44882.0,56.2654,56.3443,56.2654,56.3147,44882.0
2025-01-16 12:10:00,57.11,57.18,57.09,57.14,52716.0,56.3246,56.3936,56.3049,56.3542,52716.0
2025-01-16 12:15:00,57.15,57.19,57.14,57.17,49961.0,56.364,56.4035,56.3542,56.3838,49961.0
2025-01-16 12:20:00,57.17,57.22,57.14,57.21,54972.0,56.3838,56.4331,56.3542,56.4232,54972.0
2025-01-16 12:25:00,57.22,57.24,57.18,57.21,93829.0,56.4331,56.4528,56.3936,56.4232,93829.0
2025-01-16 12:30:00,57.21,57.25,57.19,57.23,42621.0,56.4232,56.4627,56.4035,56.4429,42621.0
2025-01-16 12:35:00,57.23,57.24,57.2,57.21,30872.0,56.4429,56.4528,56.4133,56.4232,30872.0
2025-01-16 12:40:00,57.21,57.21,57.16,57.18,38843.0,56.4232,56.4232,56.3739,56.3936,38843.0
2025-01-16 12:45:00,57.18,57.24,57.17,57.23,35261.0,56.3936,56.4528,56.3838,56.4429,35261.0
2025-01-16 12:50:00,57.23,57.24,57.18,57.22,43253.0,56.4429,56.4528,56.3936,56.4331,43253.0
2025-01-16 12:55:00,57.22,57.24,57.2,57.23,50286.0,56.4331,56.4528,56.4133,56.4429,50286.0
2025-01-16 13:00:00,57.23,57.26,57.22,57.25,53849.0,56.4429,56.4725,56.4331,56.4627,53849.0
2025-01-16 13:05:00,57.25,57.28,57.24,57.27,42249.0,56.4627,56.4922,56.4528,56.4824,42249.0
2025-01-16 13:10:00,57.27,57.32,57.26,57.3,39179.0,56.4824,56.5317,56.4725,56.512,39179.0
2025-01-16 13:15:00,57.3,57.34,57.28,57.33,62082.0,56.512,56.5514,56.4922,56.5416,62082.0
2025-01-16 13:20:00,57.33,57.34,57.28,57.32,42703.0,56.5416,56.5514,56.4922,56.5317,42703.0
2025-01-16 13:25:00,57.32,57.34,57.3,57.34,51236.0,56.5317,56.5514,56.512,56.5514,51236.0
2025-01-16 13:30:00,57.33,57.34,57.29,57.3,50860.0,56.5416,56.5514,56.5021,56.512,50860.0
2025-01-16 13:35:00,57.3,57.36,57.3,57.33,69256.0,56.512,56.5711,56.512,56.5416,69256.0
2025-01-16 13:40:00,57.33,57.34,57.29,57.3,50878.0,56.5416,56.5514,56.5021,56.512,50878.0
2025-01-16 13:45:00,57.3,57.33,57.28,57.32,53710.0,56.512,56.5416,56.4922,56.5317,53710.0
2025-01-16 13:50:00,57.33,57.33,57.26,57.32,75227.0,56.5416,56.5416,56.4725,56.5317,75227.0
2025-01-16 13:55:00,57.32,57.32,57.27,57.3,79511.0,56.5317,56.5317,56.4824,56.512,79511.0
2025-01-16 14:00:00,57.3,57.39,57.27,57.38,113301.0,56.512,56.6007,56.4824,56.5909,113301.0
2025-01-16 14:05:00,57.38,57.41,57.36,57.41,48502.0,56.5909,56.6205,56.5711,56.6205,48502.0
2025-01-16 14:10:00,57.41,57.52,57.39,57.51,145699.0,56.6205,56.7289,56.6007,56.7191,145699.0
2025-01-16 14:15:00,57.5,57.59,57.5,57.59,50296.0,56.7092,56.798,56.7092,56.798,50296.0
2025-01-16 14:20:00,57.59,57.62,57.58,57.6,96293.0,56.798,56.8276,56.7881,56.8078,96293.0
2025-01-16 14:25:00,57.6,57.65,57.59,57.64,107606.0,56.8078,56.8572,56.798,56.8473,107606.0
2025-01-16 14:30:00,57.64,57.7,57.63,57.69,72896.0,56.8473,56.9065,56.8374,56.8966,72896.0
2025-01-16 14:35:00,57.69,57.74,57.67,57.73,96204.0,56.8966,56.9459,56.8769,56.9361,96204.0
2025-01-16 14:40:00,57.73,57.77,57.72,57.73,73056.0,56.9361,56.9755,56.9262,56.9361,73056.0
2025-01-16 14:45:00,57.73,57.76,57.72,57.75,108797.0,56.9361,56.9656,56.9262,56.9558,108797.0
2025-01-16 14:50:00,57.76,57.82,57.73,57.8,145000.0,56.9656,57.0248,56.9361,57.0051,145000.0
2025-01-16 14:55:00,57.8,57.82,57.77,57.82,71477.0,57.0051,57.0248,56.9755,57.0248,71477.0
2025-01-16 15:00:00,57.82,57.86,57.77,57.8,118368.0,57.0248,57.0643,56.9755,57.0051,118368.0
2025-01-16 15:05:00,57.8,57.81,57.77,57.8,77620.0,57.0051,57.015,56.9755,57.0051,77620.0
2025-01-16 15:10:00,57.79,57.81,57.75,57.79,93106.0,56.9952,57.015,56.9558,56.9952,93106.0
2025-01-16 15:15:00,57.79,57.84,57.78,57.8,73717.0,56.9952,57.0445,56.9854,57.0051,73717.0
2025-01-16 15:20:00,57.8,57.86,57.79,57.86,78422.0,57.0051,57.0643,56.9952,57.0643,78422.0
2025-01-16 15:25:00,57.86,57.91,57.83,57.85,140311.0,57.0643,57.1136,57.0347,57.0544,140311.0
2025-01-16 15:30:00,57.84,57.97,57.84,57.95,109871.0,57.0445,57.1728,57.0445,57.153,109871.0
2025-01-16 15:35:00,57.95,58.03,57.94,58.0,147363.0,57.153,57.2319,57.1432,57.2023,147363.0
2025-01-16 15:40:00,58.0,58.08,57.98,58.05,89157.0,57.2023,57.2812,57.1826,57.2517,89157.0
2025-01-16 15:45:00,58.05,58.06,57.98,58.02,85793.0,57.2517,57.2615,57.1826,57.2221,85793.0
2025-01-16 15:50:00,58.01,58.07,57.96,58.02,376553.0,57.2122,57.2714,57.1629,57.2221,376553.0
2025-01-16 15:55:00,58.01,58.04,57.94,58.01,616359.0,57.2122,57.2418,57.1432,57.2122,616359.0
2025-01-17 09:30:00,58.42,58.75,58.27,58.27,1275569.0,57.6166,57.942,57.4686,57.4686,1275569.0
2025-01-17 09:35:00,58.26,58.41,58.23,58.36,283130.0,57.4588,57.6067,57.4292,57.5574,283130.0
2025-01-17 09:40:00,58.35,58.41,58.17,58.35,140650.0,57.5475,57.6067,57.37,57.5475,140650.0
2025-01-17 09:45:00,58.35,58.35,58.09,58.12,122030.0,57.5475,57.5475,57.2911,57.3207,122030.0
2025-01-17 09:50:00,58.11,58.21,58.02,58.19,157555.0,57.3108,57.4095,57.2221,57.3897,157555.0
2025-01-17 09:55:00,58.19,58.33,58.19,58.33,101731.0,57.3897,57.5278,57.3897,57.5278,101731.0
2025-01-17 10:00:00,58.32,58.37,58.25,58.3,109185.0,57.5179,57.5673,57.4489,57.4982,109185.0
2025-01-17 10:05:00,58.31,58.42,58.3,58.38,88708.0,57.5081,57.6166,57.4982,57.5771,88708.0
2025-01-17 10:10:00,58.39,58.42,58.23,58.38,192305.0,57.587,57.6166,57.4292,57.5771,192305.0
2025-01-17 10:15:00,58.37,58.47,58.37,58.44,56836.0,57.5673,57.6659,57.5673,57.6363,56836.0
2025-01-17 10:20:00,58.45,58.61,58.45,58.58,57457.0,57.6462,57.804,57.6462,57.7744,57457.0
2025-01-17 10:25:00,58.57,58.66,58.56,58.61,119314.0,57.7645,57.8533,57.7546,57.804,119314.0
2025-01-17 10:30:00,58.62,58.65,58.39,58.39,81984.0,57.8138,57.8434,57.587,57.587,81984.0
2025-01-17 10:35:00,58.4,58.42,58.34,58.39,73612.0,57.5968,57.6166,57.5377,57.587,73612.0
2025-01-17 10:40:00,58.39,58.41,58.27,58.37,157835.0,57.587,57.6067,57.4686,57.5673,157835.0
2025-01-17 10:45:00,58.36,58.53,58.31,58.4,165702.0,57.5574,57.7251,57.5081,57.5968,165702.0
2025-01-17 10:50:00,58.4,58.43,58.26,58.28,90387.0,57.5968,57.6264,57.4588,57.4785,90387.0
2025-01-17 10:55:00,58.27,58.38,58.25,58.33,88764.0,57.4686,57.5771,57.4489,57.5278,88764.0
2025-01-17 11:00:00,58.33,58.43,58.32,58.36,70252.0,57.5278,57.6264,57.5179,57.5574,70252.0
2025-01-17 11:05:00,58.36,58.43,58.32,58.4,74773.0,57.5574,57.6264,57.5179,57.5968,74773.0
2025-01-17 11:10:00,58.4,58.4,58.33,58.39,47592.0,57.5968,57.5968,57.5278,57.587,47592.0
2025-01-17 11:15:00,58.38,58.43,58.38,58.42,60305.0,57.5771,57.6264,57.5771,57.6166,60305.0
2025-01-17 11:20:00,58.42,58.47,58.4,58.47,42059.0,57.6166,57.6659,57.5968,57.6659,42059.0
2025-01-17 11:25:00,58.47,58.56,58.44,58.44,121825.0,57.6659,57.7546,57.6363,57.6363,121825.0
2025-01-17 11:30:00,58.45,58.48,58.39,58.43,61651.0,57.6462,57.6757,57.587,57.6264,61651.0
2025-01-17 11:35:00,58.43,58.45,58.38,58.41,99620.0,57.6264,57.6462,57.5771,57.6067,99620.0
2025-01-17 11:40:00,58.41,58.45,58.39,58.44,53610.0,57.6067,57.6462,57.587,57.6363,53610.0
2025-01-17 11:45:00,58.44,58.47,58.4,58.44,41761.0,57.6363,57.6659,57.5968,57.6363,41761.0
2025-01-17 11:50:00,58.45,58.46,58.36,58.39,61269.0,57.6462,57.656,57.5574,57.587,61269.0
2025-01-17 11:55:00,58.39,58.4,58.3,58.33,73130.0,57.587,57.5968,57.4982,57.5278,73130.0
2025-01-17 12:00:00,58.33,58.41,58.3,58.38,60608.0,57.5278,57.6067,57.4982,57.5771,60608.0
2025-01-17 12:05:00,58.38,58.43,58.37,58.43,69845.0,57.5771,57.6264,57.5673,57.6264,69845.0
2025-01-17 12:10:00,58.43,58.47,58.42,58.46,66105.0,57.6264,57.6659,57.6166,57.656,66105.0
2025-01-17 12:15:00,58.46,58.47,58.42,58.43,54921.0,57.656,57.6659,57.6166,57.6264,54921.0
2025-01-17 12:20:00,58.43,58.44,58.37,58.41,259772.0,57.6264,57.6363,57.5673,57.6067,259772.0
2025-01-17 12:25:00,58.41,58.42,58.36,58.39,63985.0,57.6067,57.6166,57.5574,57.587,63985.0
2025-01-17 12:30:00,58.4,58.42,58.37,58.42,50442.0,57.5968,57.6166,57.5673,57.6166,50442.0
2025-01-17 12:35:00,58.42,58.44,58.4,58.44,51473.0,57.6166,57.6363,57.5968,57.6363,51473.0
2025-01-17 12:40:00,58.44,58.44,58.39,58.41,35111.0,57.6363,57.6363,57.587,57.6067,35111.0
2025-01-17 12:45:00,58.41,58.42,58.39,58.41,45983.0,57.6067,57.6166,57.587,57.6067,45983.0
2025-01-17 12:50:00,58.41,58.45,58.4,58.43,35627.0,57.6067,57.6462,57.5968,57.6264,35627.0
2025-01-17 12:55:00,58.42,58.45,58.4,58.45,52291.0,57.6166,57.6462,57.5968,57.6462,52291.0
2025-01-17 13:00:00,58.44,58.48,58.41,58.46,30945.0,57.6363,57.6757,57.6067,57.656,30945.0
2025-01-17 13:05:00,58.47,58.48,58.42,58.43,30092.0,57.6659,57.6757,57.6166,57.6264,30092.0
2025-01-17 13:10:00,58.43,58.45,58.42,58.44,22164.0,57.6264,57.6462,57.6166,57.6363,22164.0
2025-01-17 13:15:00,58.44,58.44,58.39,58.4,37764.0,57.6363,57.6363,57.587,57.5968,37764.0
2025-01-17 13:20:00,58.4,58.44,58.39,58.44,48110.0,57.5968,57.6363,57.587,57.6363,48110.0
2025-01-17 13:25:00,58.43,58.45,58.35,58.36,78309.0,57.6264,57.6462,57.5475,57.5574,78309.0
2025-01-17 13:30:00,58.37,58.41,58.31,58.33,65964.0,57.5673,57.6067,57.5081,57.5278,65964.0
2025-01-17 13:35:00,58.33,58.34,58.27,58.27,41399.0,57.5278,57.5377,57.4686,57.4686,41399.0
2025-01-17 13:40:00,58.29,58.33,58.28,58.29,41425.0,57.4884,57.5278,57.4785,57.4884,41425.0
2025-01-17 13:45:00,58.29,58.33,58.29,58.31,58527.0,57.4884,57.5278,57.4884,57.5081,58527.0
2025-01-17 13:50:00,58.32,58.32,58.3,58.31,29799.0,57.5179,57.5179,57.4982,57.5081,29799.0
2025-01-17 13:55:00,58.32,58.32,58.27,58.28,43065.0,57.5179,57.5179,57.4686,57.4785,43065.0
2025-01-17 14:00:00,58.28,58.32,58.28,58.3,47626.0,57.4785,57.5179,57.4785,57.4982,47626.0
2025-01-17 14:05:00,58.3,58.33,58.28,58.3,25543.0,57.4982,57.5278,57.4785,57.4982,25543.0
2025-01-17 14:10:00,58.3,58.31,58.28,58.3,48648.0,57.4982,57.5081,57.4785,57.4982,48648.0
2025-01-17 14:15:00,58.3,58.31,58.26,58.26,64706.0,57.4982,57.5081,57.4588,57.4588,64706.0
2025-01-17 14:20:00,58.26,58.27,58.19,58.22,149944.0,57.4588,57.4686,57.3897,57.4193,149944.0
2025-01-17 14:25:00,58.23,58.24,58.19,58.19,34367.0,57.4292,57.439,57.3897,57.3897,34367.0
2025-01-17 14:30:00,58.2,58.2,58.13,58.16,54884.0,57.3996,57.3996,57.3306,57.3601,54884.0
2025-01-17 14:35:00,58.16,58.16,58.11,58.14,54144.0,57.3601,57.3601,57.3108,57.3404,54144.0
2025-01-17 14:40:00,58.15,58.15,58.08,58.12,48961.0,57.3503,57.3503,57.2812,57.3207,48961.0
2025-01-17 14:45:00,58.12,58.2,58.11,58.17,102023.0,57.3207,57.3996,57.3108,57.37,102023.0
2025-01-17 14:50:00,58.17,58.18,58.17,58.17,11561.0,57.37,57.3799,57.37,57.37,11561.0
2025-01-17 14:55:00,58.17,58.18,58.1,58.12,68096.0,57.37,57.3799,57.301,57.3207,68096.0
2025-01-17 15:00:00,58.12,58.13,58.11,58.12,35155.0,57.3207,57.3306,57.3108,57.3207,35155.0
2025-01-17 15:05:00,58.13,58.18,58.12,58.14,137151.0,57.3306,57.3799,57.3207,57.3404,137151.0
2025-01-17 15:10:00,58.14,58.15,58.11,58.15,53581.0,57.3404,57.3503,57.3108,57.3503,53581.0
2025-01-17 15:15:00,58.15,58.16,58.13,58.16,75436.0,57.3503,57.3601,57.3306,57.3601,75436.0
2025-01-17 15:20:00,58.16,58.16,58.13,58.14,87559.0,57.3601,57.3601,57.3306,57.3404,87559.0
2025-01-17 15:25:00,58.14,58.17,58.13,58.16,58797.0,57.3404,57.37,57.3306,57.3601,58797.0
2025-01-17 15:30:00,58.16,58.2,58.16,58.17,86138.0,57.3601,57.3996,57.3601,57.37,86138.0
2025-01-17 15:35:00,58.18,58.21,58.15,58.19,65652.0,57.3799,57.4095,57.3503,57.3897,65652.0
2025-01-17 15:40:00,58.18,58.2,58.06,58.08,172966.0,57.3799,57.3996,57.2615,57.2812,172966.0
2025-01-17 15:45:00,58.08,58.1,58.01,58.02,167869.0,57.2812,57.301,57.2122,57.2221,167869.0
2025-01-17 15:50:00,58.02,58.02,57.93,57.94,293700.0,57.2221,57.2221,57.1333,57.1432,293700.0
2025-01-17 15:55:00,57.93,57.95,57.82,57.87,964691.0,57.1333,57.153,57.0248,57.0741,964691.0
2025-01-21 09:30:00,57.34,58.19,57.25,57.86,366371.0,56.5514,57.3897,56.4627,57.0643,366371.0
2025-01-21 09:35:00,57.87,57.97,57.75,57.86,66053.0,57.0741,57.1728,56.9558,57.0643,66053.0
2025-01-21 09:40:00,57.85,58.01,57.84,57.91,79451.0,57.0544,57.2122,57.0445,57.1136,79451.0
2025-01-21 09:45:00,57.91,58.06,57.85,57.93,146024.0,57.1136,57.2615,57.0544,57.1333,146024.0
2025-01-21 09:50:00,57.93,57.95,57.76,57.93,129082.0,57.1333,57.153,56.9656,57.1333,129082.0
2025-01-21 09:55:00,57.92,58.03,57.91,57.92,107708.0,57.1234,57.2319,57.1136,57.1234,107708.0
2025-01-21 10:00:00,57.94,57.95,57.73,57.92,68613.0,57.1432,57.153,56.9361,57.1234,68613.0
2025-01-21 10:05:00,57.91,57.91,57.74,57.83,78483.0,57.1136,57.1136,56.9459,57.0347,78483.0
2025-01-21 10:10:00,57.84,57.9,57.74,57.89,81434.0,57.0445,57.1037,56.9459,57.0939,81434.0
2025-01-21 10:15:00,57.9,57.95,57.79,57.83,89171.0,57.1037,57.153,56.9952,57.0347,89171.0
2025-01-21 10:20:00,57.83,57.97,57.8,57.97,81774.0,57.0347,57.1728,57.0051,57.1728,81774.0
2025-01-21 10:25:00,57.96,58.07,57.86,57.92,98885.0,57.1629,57.2714,57.0643,57.1234,98885.0
2025-01-21 10:30:00,57.94,58.04,57.85,57.89,84615.0,57.1432,57.2418,57.0544,57.0939,84615.0
2025-01-21 10:35:00,57.88,57.88,57.78,57.84,55164.0,57.084,57.084,56.9854,57.0445,55164.0
2025-01-21 10:40:00,57.83,57.89,57.81,57.85,83828.0,57.0347,57.0939,57.015,57.0544,83828.0
2025-01-21 10:45:00,57.84,57.96,57.8,57.96,72372.0,57.0445,57.1629,57.0051,57.1629,72372.0
2025-01-21 10:50:00,57.96,57.97,57.85,57.88,54879.0,57.1629,57.1728,57.0544,57.084,54879.0
2025-01-21 10:55:00,57.88,57.9,57.8,57.81,50767.0,57.084,57.1037,57.0051,57.015,50767.0
2025-01-21 11:00:00,57.8,57.85,57.76,57.77,46185.0,57.0051,57.0544,56.9656,56.9755,46185.0
2025-01-21 11:05:00,57.79,57.81,57.69,57.7,48060.0,56.9952,57.015,56.8966,56.9065,48060.0
2025-01-21 11:10:00,57.71,57.78,57.69,57.77,62474.0,56.9163,56.9854,56.8966,56.9755,62474.0
2025-01-21 11:15:00,57.77,57.83,57.72,57.79,61920.0,56.9755,57.0347,56.9262,56.9952,61920.0
2025-01-21 11:20:00,57.78,57.85,57.73,57.85,49629.0,56.9854,57.0544,56.9361,57.0544,49629.0
2025-01-21 11:25:00,57.85,57.93,57.85,57.9,45052.0,57.0544,57.1333,57.0544,57.1037,45052.0
2025-01-21 11:30:00,57.91,57.99,57.89,57.98,54362.0,57.1136,57.1925,57.0939,57.1826,54362.0
2025-01-21 11:35:00,57.98,58.03,57.95,58.01,81569.0,57.1826,57.2319,57.153,57.2122,81569.0
2025-01-21 11:40:00,58.01,58.02,57.7,57.71,408723.0,57.2122,57.2221,56.9065,56.9163,408723.0
2025-01-21 11:45:00,57.71,57.73,57.54,57.55,42154.0,56.9163,56.9361,56.7487,56.7585,42154.0
2025-01-21 11:50:00,57.55,57.55,57.49,57.52,50041.0,56.7585,56.7585,56.6994,56.7289,50041.0
2025-01-21 11:55:00,57.52,57.53,57.45,57.5,51627.0,56.7289,56.7388,56.6599,56.7092,51627.0
2025-01-21 12:00:00,57.51,57.69,57.5,57.61,79693.0,56.7191,56.8966,56.7092,56.8177,79693.0
2025-01-21 12:05:00,57.64,57.65,57.56,57.62,41594.0,56.8473,56.8572,56.7684,56.8276,41594.0
2025-01-21 12:10:00,57.63,57.66,57.6,57.63,84217.0,56.8374,56.867,56.8078,56.8374,84217.0
2025-01-21 12:15:00,57.64,57.7,57.62,57.64,72318.0,56.8473,56.9065,56.8276,56.8473,72318.0
2025-01-21 12:20:00,57.64,57.66,57.51,57.55,74912.0,56.8473,56.867,56.7191,56.7585,74912.0
2025-01-21 12:25:00,57.56,57.57,57.49,57.52,75794.0,56.7684,56.7783,56.6994,56.7289,75794.0
2025-01-21 12:30:00,57.5,57.56,57.47,57.55,60802.0,56.7092,56.7684,56.6796,56.7585,60802.0
2025-01-21 12:35:00,57.55,57.58,57.5,57.55,39156.0,56.7585,56.7881,56.7092,56.7585,39156.0
2025-01-21 12:40:00,57.55,57.61,57.54,57.55,45095.0,56.7585,56.8177,56.7487,56.7585,45095.0
2025-01-21 12:45:00,57.56,57.62,57.55,57.59,39035.0,56.7684,56.8276,56.7585,56.798,39035.0
2025-01-21 12:50:00,57.59,57.61,57.56,57.57,43473.0,56.798,56.8177,56.7684,56.7783,43473.0
2025-01-21 12:55:00,57.58,57.58,57.52,57.57,60080.0,56.7881,56.7881,56.7289,56.7783,60080.0
2025-01-21 13:00:00,57.57,57.58,57.5,57.54,44543.0,56.7783,56.7881,56.7092,56.7487,44543.0
2025-01-21 13:05:00,57.53,57.59,57.52,57.59,26599.0,56.7388,56.798,56.7289,56.798,26599.0
2025-01-21 13:10:00,57.59,57.59,57.48,57.49,69934.0,56.798,56.798,56.6895,56.6994,69934.0
2025-01-21 13:15:00,57.49,57.53,57.44,57.51,64850.0,56.6994,56.7388,56.65,56.7191,64850.0
2025-01-21 13:20:00,57.52,57.57,57.49,57.52,49909.0,56.7289,56.7783,56.6994,56.7289,49909.0
2025-01-21 13:25:00,57.52,57.53,57.41,57.43,46212.0,56.7289,56.7388,56.6205,56.6402,46212.0
2025-01-21 13:30:00,57.42,57.55,57.42,57.55,31226.0,56.6303,56.7585,56.6303,56.7585,31226.0
2025-01-21 13:35:00,57.56,57.57,57.51,57.52,77261.0,56.7684,56.7783,56.7191,56.7289,77261.0
2025-01-21 13:40:00,57.53,57.55,57.51,57.53,23047.0,56.7388,56.7585,56.7191,56.7388,23047.0
2025-01-21 13:45:00,57.54,57.55,57.51,57.52,34068.0,56.7487,56.7585,56.7191,56.7289,34068.0
2025-01-21 13:50:00,57.53,57.53,57.49,57.49,24422.0,56.7388,56.7388,56.6994,56.6994,24422.0
2025-01-21 13:55:00,57.49,57.54,57.47,57.52,55903.0,56.6994,56.7487,56.6796,56.7289,55903.0
2025-01-21 14:00:00,57.52,57.59,57.5,57.51,64865.0,56.7289,56.798,56.7092,56.7191,64865.0
2025-01-21 14:05:00,57.51,57.55,57.5,57.53,39414.0,56.7191,56.7585,56.7092,56.7388,39414.0
2025-01-21 14:10:00,57.53,57.61,57.52,57.6,75645.0,56.7388,56.8177,56.7289,56.8078,75645.0
2025-01-21 14:15:00,57.61,57.67,57.6,57.67,53455.0,56.8177,56.8769,56.8078,56.8769,53455.0
2025-01-21 14:20:00,57.67,57.67,57.57,57.6,88137.0,56.8769,56.8769,56.7783,56.8078,88137.0
2025-01-21 14:25:00,57.6,57.67,57.59,57.63,105774.0,56.8078,56.8769,56.798,56.8374,105774.0
2025-01-21 14:30:00,57.62,57.67,57.61,57.67,47587.0,56.8276,56.8769,56.8177,56.8769,47587.0
2025-01-21 14:35:00,57.67,57.68,57.6,57.64,74196.0,56.8769,56.8867,56.8078,56.8473,74196.0
2025-01-21 14:40:00,57.64,57.67,57.63,57.64,44872.0,56.8473,56.8769,56.8374,56.8473,44872.0
2025-01-21 14:45:00,57.64,57.64,57.58,57.6,54906.0,56.8473,56.8473,56.7881,56.8078,54906.0
2025-01-21 14:50:00,57.6,57.63,57.58,57.6,59304.0,56.8078,56.8374,56.7881,56.8078,59304.0
2025-01-21 14:55:00,57.6,57.62,57.58,57.59,50028.0,56.8078,56.8276,56.7881,56.798,50028.0
2025-01-21 15:00:00,57.6,57.68,57.56,57.67,110845.0,56.8078,56.8867,56.7684,56.8769,110845.0
2025-01-21 15:05:00,57.67,57.7,57.66,57.68,89708.0,56.8769,56.9065,56.867,56.8867,89708.0
2025-01-21 15:10:00,57.67,57.74,57.65,57.73,119513.0,56.8769,56.9459,56.8572,56.9361,119513.0
2025-01-21 15:15:00,57.73,57.79,57.7,57.73,85637.0,56.9361,56.9952,56.9065,56.9361,85637.0
2025-01-21 15:20:00,57.73,57.76,57.68,57.72,127592.0,56.9361,56.9656,56.8867,56.9262,127592.0
2025-01-21 15:25:00,57.73,57.76,57.7,57.75,82431.0,56.9361,56.9656,56.9065,56.9558,82431.0
2025-01-21 15:30:00,57.75,57.77,57.68,57.69,105945.0,56.9558,56.9755,56.8867,56.8966,105945.0
2025-01-21 15:35:00,57.7,57.71,57.57,57.59,144195.0,56.9065,56.9163,56.7783,56.798,144195.0
2025-01-21 15:40:00,57.59,57.65,57.55,57.59,123549.0,56.798,56.8572,56.7585,56.798,123549.0
2025-01-21 15:45:00,57.59,57.64,57.52,57.58,166931.0,56.798,56.8473,56.7289,56.7881,166931.0
2025-01-21 15:50:00,57.57,57.72,57.5,57.57,325596.0,56.7783,56.9262,56.7092,56.7783,325596.0
2025-01-21 15:55:00,57.57,57.71,57.5,57.6,787414.0,56.7783,56.9163,56.7092,56.8078,787414.0
2025-01-22 09:30:00,57.14,57.47,57.01,57.33,284053.0,56.3542,56.6796,56.226,56.5416,284053.0
2025-01-22 09:35:00,57.32,57.36,57.11,57.18,130501.0,56.5317,56.5711,56.3246,56.3936,130501.0
2025-01-22 09:40:00,57.2,57.29,57.14,57.17,126253.0,56.4133,56.5021,56.3542,56.3838,126253.0
2025-01-22 09:45:00,57.15,57.48,57.14,57.33,78518.0,56.364,56.6895,56.3542,56.5416,78518.0
2025-01-22 09:50:00,57.33,57.42,57.29,57.38,87960.0,56.5416,56.6303,56.5021,56.5909,87960.0
2025-01-22 09:55:00,57.38,57.47,57.37,57.41,75340.0,56.5909,56.6796,56.581,56.6205,75340.0
2025-01-22 10:00:00,57.43,57.57,57.38,57.57,96941.0,56.6402,56.7783,56.5909,56.7783,96941.0
2025-01-22 10:05:00,57.56,57.63,57.54,57.59,77212.0,56.7684,56.8374,56.7487,56.798,77212.0
2025-01-22 10:10:00,57.59,57.77,57.55,57.65,119506.0,56.798,56.9755,56.7585,56.8572,119506.0
2025-01-22 10:15:00,57.63,57.66,57.55,57.6,65822.0,56.8374,56.867,56.7585,56.8078,65822.0
2025-01-22 10:20:00,57.6,57.68,57.52,57.56,68700.0,56.8078,56.8867,56.7289,56.7684,68700.0
2025-01-22 10:25:00,57.55,57.56,57.48,57.55,39653.0,56.7585,56.7684,56.6895,56.7585,39653.0
2025-01-22 10:30:00,57.54,57.54,57.43,57.44,74286.0,56.7487,56.7487,56.6402,56.65,74286.0
2025-01-22 10:35:00,57.44,57.53,57.42,57.5,52778.0,56.65,56.7388,56.6303,56.7092,52778.0
2025-01-22 10:40:00,57.51,57.53,57.21,57.24,121033.0,56.7191,56.7388,56.4232,56.4528,121033.0
2025-01-22 10:45:00,57.24,57.3,57.18,57.19,73239.0,56.4528,56.512,56.3936,56.4035,73239.0
2025-01-22 10:50:00,57.19,57.23,57.1,57.1,176459.0,56.4035,56.4429,56.3147,56.3147,176459.0
2025-01-22 10:55:00,57.1,57.12,57.04,57.11,115853.0,56.3147,56.3344,56.2555,56.3246,115853.0
2025-01-22 11:00:00,57.11,57.18,57.06,57.08,73656.0,56.3246,56.3936,56.2753,56.295,73656.0
2025-01-22 11:05:00,57.07,57.14,57.04,57.1,179253.0,56.2851,56.3542,56.2555,56.3147,179253.0
2025-01-22 11:10:00,57.11,57.15,57.04,57.04,115060.0,56.3246,56.364,56.2555,56.2555,115060.0
2025-01-22 11:15:00,57.05,57.11,56.95,56.97,496888.0,56.2654,56.3246,56.1668,56.1865,496888.0
2025-01-22 11:20:00,56.96,57.01,56.92,56.94,95732.0,56.1766,56.226,56.1372,56.1569,95732.0
2025-01-22 11:25:00,56.93,57.06,56.91,57.03,162302.0,56.1471,56.2753,56.1273,56.2457,162302.0
2025-01-22 11:30:00,57.03,57.04,56.88,56.89,73245.0,56.2457,56.2555,56.0977,56.1076,73245.0
2025-01-22 11:35:00,56.89,56.9,56.81,56.85,61394.0,56.1076,56.1175,56.0287,56.0682,61394.0
2025-01-22 11:40:00,56.85,56.85,56.7,56.74,176585.0,56.0682,56.0682,55.9202,55.9597,176585.0
2025-01-22 11:45:00,56.74,56.79,56.72,56.76,151204.0,55.9597,56.009,55.9399,55.9794,151204.0
2025-01-22 11:50:00,56.76,56.77,56.74,56.76,127499.0,55.9794,55.9893,55.9597,55.9794,127499.0
2025-01-22 11:55:00,56.76,56.77,56.62,56.64,98853.0,55.9794,55.9893,55.8413,55.861,98853.0
2025-01-22 12:00:00,56.64,56.89,56.6,56.7,708717.0,55.861,56.1076,55.8216,55.9202,708717.0
2025-01-22 12:05:00,56.69,56.76,56.65,56.67,53032.0,55.9104,55.9794,55.8709,55.8906,53032.0
2025-01-22 12:10:00,56.66,56.7,56.57,56.59,72391.0,55.8808,55.9202,55.792,55.8117,72391.0
2025-01-22 12:15:00,56.58,56.66,56.55,56.63,50939.0,55.8019,55.8808,55.7723,55.8512,50939.0
2025-01-22 12:20:00,56.62,56.63,56.48,56.5,56855.0,55.8413,55.8512,55.7032,55.723,56855.0
2025-01-22 12:25:00,56.5,56.53,56.47,56.5,61041.0,55.723,55.7526,55.6934,55.723,61041.0
2025-01-22 12:30:00,56.5,56.52,56.46,56.48,53253.0,55.723,55.7427,55.6835,55.7032,53253.0
2025-01-22 12:35:00,56.48,56.51,56.32,56.32,99244.0,55.7032,55.7328,55.5454,55.5454,99244.0
2025-01-22 12:40:00,56.32,56.41,56.3,56.39,167706.0,55.5454,55.6342,55.5257,55.6145,167706.0
2025-01-22 12:45:00,56.39,56.4,56.21,56.28,276903.0,55.6145,55.6243,55.437,55.506,276903.0
2025-01-22 12:50:00,56.29,56.34,56.24,56.32,148267.0,55.5159,55.5652,55.4665,55.5454,148267.0
2025-01-22 12:55:00,56.32,56.36,56.28,56.29,94181.0,55.5454,55.5849,55.506,55.5159,94181.0
2025-01-22 13:00:00,56.29,56.33,56.24,56.3,188369.0,55.5159,55.5553,55.4665,55.5257,188369.0
2025-01-22 13:05:00,56.3,56.34,56.22,56.23,95161.0,55.5257,55.5652,55.4468,55.4567,95161.0
2025-01-22 13:10:00,56.23,56.33,56.16,56.31,147623.0,55.4567,55.5553,55.3876,55.5356,147623.0
2025-01-22 13:15:00,56.32,56.35,56.25,56.26,126772.0,55.5454,55.575,55.4764,55.4863,126772.0
2025-01-22 13:20:00,56.27,56.53,56.24,56.46,142732.0,55.4961,55.7526,55.4665,55.6835,142732.0
2025-01-22 13:25:00,56.46,56.47,56.35,56.38,78815.0,55.6835,55.6934,55.575,55.6046,78815.0
2025-01-22 13:30:00,56.38,56.45,56.33,56.34,97472.0,55.6046,55.6737,55.5553,55.5652,97472.0
2025-01-22 13:35:00,56.34,56.37,56.23,56.28,81803.0,55.5652,55.5948,55.4567,55.506,81803.0
2025-01-22 13:40:00,56.28,56.3,56.21,56.26,75840.0,55.506,55.5257,55.437,55.4863,75840.0
2025-01-22 13:45:00,56.25,56.3,56.23,56.3,46712.0,55.4764,55.5257,55.4567,55.5257,46712.0
2025-01-22 13:50:00,56.3,56.35,56.27,56.3,90995.0,55.5257,55.575,55.4961,55.5257,90995.0
2025-01-22 13:55:00,56.3,56.36,56.24,56.25,187352.0,55.5257,55.5849,55.4665,55.4764,187352.0
2025-01-22 14:00:00,56.25,56.27,56.23,56.25,79182.0,55.4764,55.4961,55.4567,55.4764,79182.0
2025-01-22 14:05:00,56.25,56.28,56.22,56.28,101007.0,55.4764,55.506,55.4468,55.506,101007.0
2025-01-22 14:10:00,56.28,56.29,56.2,56.2,67138.0,55.506,55.5159,55.4271,55.4271,67138.0
2025-01-22 14:15:00,56.2,56.21,56.16,56.16,55855.0,55.4271,55.437,55.3876,55.3876,55855.0
2025-01-22 14:20:00,56.16,56.21,56.14,56.19,77614.0,55.3876,55.437,55.3679,55.4172,77614.0
2025-01-22 14:25:00,56.19,56.23,56.13,56.22,77148.0,55.4172,55.4567,55.3581,55.4468,77148.0
2025-01-22 14:30:00,56.22,56.25,56.2,56.23,49422.0,55.4468,55.4764,55.4271,55.4567,49422.0
2025-01-22 14:35:00,56.23,56.3,56.21,56.27,63740.0,55.4567,55.5257,55.437,55.4961,63740.0
2025-01-22 14:40:00,56.27,56.35,56.25,56.32,90228.0,55.4961,55.575,55.4764,55.5454,90228.0
2025-01-22 14:45:00,56.33,56.33,56.26,56.28,79396.0,55.5553,55.5553,55.4863,55.506,79396.0
2025-01-22 14:50:00,56.27,56.3,56.25,56.28,55153.0,55.4961,55.5257,55.4764,55.506,55153.0
2025-01-22 14:55:00,56.29,56.31,56.25,56.29,56966.0,55.5159,55.5356,55.4764,55.5159,56966.0
2025-01-22 15:00:00,56.28,56.36,56.28,56.34,119113.0,55.506,55.5849,55.506,55.5652,119113.0
2025-01-22 15:05:00,56.34,56.34,56.23,56.29,141647.0,55.5652,55.5652,55.4567,55.5159,141647.0
2025-01-22 15:10:00,56.3,56.34,56.26,56.32,109245.0,55.5257,55.5652,55.4863,55.5454,109245.0
2025-01-22 15:15:00,56.32,56.36,56.25,56.25,89502.0,55.5454,55.5849,55.4764,55.4764,89502.0
2025-01-22 15:20:00,56.25,56.28,56.23,56.28,76938.0,55.4764,55.506,55.4567,55.506,76938.0
2025-01-22 15:25:00,56.28,56.33,56.25,56.32,94691.0,55.506,55.5553,55.4764,55.5454,94691.0
2025-01-22 15:30:00,56.32,56.37,56.31,56.33,131220.0,55.5454,55.5948,55.5356,55.5553,131220.0
2025-01-22 15:35:00,56.33,56.58,56.32,56.48,231869.0,55.5553,55.8019,55.5454,55.7032,231869.0
2025-01-22 15:40:00,56.47,56.51,56.41,56.43,221145.0,55.6934,55.7328,55.6342,55.6539,221145.0
2025-01-22 15:45:00,56.42,56.59,56.42,56.54,133378.0,55.6441,55.8117,55.6441,55.7624,133378.0
2025-01-22 15:50:00,56.55,56.56,56.29,56.32,270684.0,55.7723,55.7821,55.5159,55.5454,270684.0
2025-01-22 15:55:00,56.31,56.39,56.26,56.3,696759.0,55.5356,55.6145,55.4863,55.5257,696759.0
2025-01-23 09:30:00,56.54,56.65,56.28,56.42,259099.0,55.7624,55.8709,55.506,55.6441,259099.0
2025-01-23 09:35:00,56.44,56.51,56.31,56.38,52034.0,55.6638,55.7328,55.5356,55.6046,52034.0
2025-01-23 09:40:00,56.38,56.47,56.3,56.32,98039.0,55.6046,55.6934,55.5257,55.5454,98039.0
2025-01-23 09:45:00,56.31,56.53,56.28,56.38,84926.0,55.5356,55.7526,55.506,55.6046,84926.0
2025-01-23 09:50:00,56.37,56.44,56.31,56.34,87536.0,55.5948,55.6638,55.5356,55.5652,87536.0
2025-01-23 09:55:00,56.33,56.41,56.3,56.38,58880.0,55.5553,55.6342,55.5257,55.6046,58880.0
2025-01-23 10:00:00,56.37,56.42,56.28,56.37,65645.0,55.5948,55.6441,55.506,55.5948,65645.0
2025-01-23 10:05:00,56.37,56.37,56.26,56.28,59958.0,55.5948,55.5948,55.4863,55.506,59958.0
2025-01-23 10:10:00,56.28,56.34,56.24,56.24,67059.0,55.506,55.5652,55.4665,55.4665,67059.0
2025-01-23 10:15:00,56.25,56.36,56.21,56.34,49779.0,55.4764,55.5849,55.437,55.5652,49779.0
2025-01-23 10:20:00,56.34,56.36,56.21,56.22,60796.0,55.5652,55.5849,55.437,55.4468,60796.0
2025-01-23 10:25:00,56.22,56.24,56.14,56.15,73370.0,55.4468,55.4665,55.3679,55.3778,73370.0
2025-01-23 10:30:00,56.15,56.17,56.1,56.16,52516.0,55.3778,55.3975,55.3285,55.3876,52516.0
2025-01-23 10:35:00,56.17,56.25,56.16,56.23,60366.0,55.3975,55.4764,55.3876,55.4567,60366.0
2025-01-23 10:40:00,56.23,56.42,56.22,56.33,197711.0,55.4567,55.6441,55.4468,55.5553,197711.0
2025-01-23 10:45:00,56.34,56.4,56.32,56.4,38688.0,55.5652,55.6243,55.5454,55.6243,38688.0
2025-01-23 10:50:00,56.4,56.56,56.4,56.53,83791.0,55.6243,55.7821,55.6243,55.7526,83791.0
2025-01-23 10:55:00,56.55,56.55,56.49,56.5,65571.0,55.7723,55.7723,55.7131,55.723,65571.0
2025-01-23 11:00:00,56.51,56.62,56.5,56.51,44028.0,55.7328,55.8413,55.723,55.7328,44028.0
2025-01-23 11:05:00,56.52,56.54,56.45,56.48,27822.0,55.7427,55.7624,55.6737,55.7032,27822.0
2025-01-23 11:10:00,56.48,56.51,56.42,56.51,59193.0,55.7032,55.7328,55.6441,55.7328,59193.0
2025-01-23 11:15:00,56.51,56.55,56.44,56.55,37724.0,55.7328,55.7723,55.6638,55.7723,37724.0
2025-01-23 11:20:00,56.54,56.64,56.54,56.61,28749.0,55.7624,55.861,55.7624,55.8315,28749.0
2025-01-23 11:25:00,56.61,56.67,56.59,56.61,46270.0,55.8315,55.8906,55.8117,55.8315,46270.0
2025-01-23 11:30:00,56.62,56.62,56.56,56.58,26454.0,55.8413,55.8413,55.7821,55.8019,26454.0
2025-01-23 11:35:00,56.58,56.6,56.55,56.57,31379.0,55.8019,55.8216,55.7723,55.792,31379.0
2025-01-23 11:40:00,56.57,56.59,56.54,56.59,18653.0,55.792,55.8117,55.7624,55.8117,18653.0
2025-01-23 11:45:00,56.58,56.68,56.57,56.66,76697.0,55.8019,55.9005,55.792,55.8808,76697.0
2025-01-23 11:50:00,56.66,56.7,56.66,56.66,117396.0,55.8808,55.9202,55.8808,55.8808,117396.0
2025-01-23 11:55:00,56.65,56.66,56.62,56.65,31137.0,55.8709,55.8808,55.8413,55.8709,31137.0
2025-01-23 12:00:00,56.65,56.71,56.65,56.7,37361.0,55.8709,55.9301,55.8709,55.9202,37361.0
2025-01-23 12:05:00,56.71,56.73,56.67,56.7,46819.0,55.9301,55.9498,55.8906,55.9202,46819.0
2025-01-23 12:10:00,56.7,56.76,56.7,56.75,31885.0,55.9202,55.9794,55.9202,55.9695,31885.0
2025-01-23 12:15:00,56.74,56.77,56.71,56.75,52378.0,55.9597,55.9893,55.9301,55.9695,52378.0
2025-01-23 12:20:00,56.75,56.83,56.74,56.83,57239.0,55.9695,56.0484,55.9597,56.0484,57239.0
2025-01-23 12:25:00,56.83,56.86,56.8,56.8,51407.0,56.0484,56.078,56.0188,56.0188,51407.0
2025-01-23 12:30:00,56.8,56.87,56.79,56.87,40417.0,56.0188,56.0879,56.009,56.0879,40417.0
2025-01-23 12:35:00,56.86,56.89,56.86,56.87,36947.0,56.078,56.1076,56.078,56.0879,36947.0
2025-01-23 12:40:00,56.88,56.88,56.79,56.8,40690.0,56.0977,56.0977,56.009,56.0188,40690.0
2025-01-23 12:45:00,56.8,56.82,56.74,56.8,43606.0,56.0188,56.0386,55.9597,56.0188,43606.0
2025-01-23 12:50:00,56.8,56.87,56.8,56.86,36940.0,56.0188,56.0879,56.0188,56.078,36940.0
2025-01-23 12:55:00,56.86,56.86,56.81,56.83,8918.0,56.078,56.078,56.0287,56.0484,8918.0
2025-01-23 13:00:00,56.83,56.88,56.82,56.84,64008.0,56.0484,56.0977,56.0386,56.0583,64008.0
2025-01-23 13:05:00,56.83,56.87,56.83,56.86,12480.0,56.0484,56.0879,56.0484,56.078,12480.0
2025-01-23 13:10:00,56.86,56.92,56.84,56.88,49293.0,56.078,56.1372,56.0583,56.0977,49293.0
2025-01-23 13:15:00,56.88,56.88,56.73,56.74,34010.0,56.0977,56.0977,55.9498,55.9597,34010.0
2025-01-23 13:20:00,56.74,56.8,56.73,56.76,38497.0,55.9597,56.0188,55.9498,55.9794,38497.0
2025-01-23 13:25:00,56.76,56.86,56.75,56.83,82985.0,55.9794,56.078,55.9695,56.0484,82985.0
2025-01-23 13:30:00,56.83,56.86,56.77,56.81,76983.0,56.0484,56.078,55.9893,56.0287,76983.0
2025-01-23 13:35:00,56.81,56.87,56.8,56.8,59588.0,56.0287,56.0879,56.0188,56.0188,59588.0
2025-01-23 13:40:00,56.81,56.83,56.74,56.78,51895.0,56.0287,56.0484,55.9597,55.9991,51895.0
2025-01-23 13:45:00,56.78,56.78,56.72,56.75,31633.0,55.9991,55.9991,55.9399,55.9695,31633.0
2025-01-23 13:50:00,56.73,56.74,56.68,56.69,44214.0,55.9498,55.9597,55.9005,55.9104,44214.0
2025-01-23 13:55:00,56.69,56.75,56.69,56.75,29382.0,55.9104,55.9695,55.9104,55.9695,29382.0
2025-01-23 14:00:00,56.75,56.76,56.73,56.76,43077.0,55.9695,55.9794,55.9498,55.9794,43077.0
2025-01-23 14:05:00,56.76,56.82,56.74,56.81,75302.0,55.9794,56.0386,55.9597,56.0287,75302.0
2025-01-23 14:10:00,56.8,56.81,56.77,56.8,27244.0,56.0188,56.0287,55.9893,56.0188,27244.0
2025-01-23 14:15:00,56.8,56.8,56.76,56.79,44132.0,56.0188,56.0188,55.9794,56.009,44132.0
2025-01-23 14:20:00,56.78,56.84,56.78,56.81,51242.0,55.9991,56.0583,55.9991,56.0287,51242.0
2025-01-23 14:25:00,56.81,56.81,56.75,56.76,38876.0,56.0287,56.0287,55.9695,55.9794,38876.0
2025-01-23 14:30:00,56.75,56.81,56.75,56.8,24022.0,55.9695,56.0287,55.9695,56.0188,24022.0
2025-01-23 14:35:00,56.8,56.81,56.71,56.72,72908.0,56.0188,56.0287,55.9301,55.9399,72908.0
2025-01-23 14:40:00,56.72,56.77,56.71,56.76,28974.0,55.9399,55.9893,55.9301,55.9794,28974.0
2025-01-23 14:45:00,56.77,56.79,56.76,56.78,14176.0,55.9893,56.009,55.9794,55.9991,14176.0
2025-01-23 14:50:00,56.79,56.83,56.78,56.83,76059.0,56.009,56.0484,55.9991,56.0484,76059.0
2025-01-23 14:55:00,56.83,56.85,56.81,56.84,66164.0,56.0484,56.0682,56.0287,56.0583,66164.0
2025-01-23 15:00:00,56.83,56.88,56.81,56.86,65880.0,56.0484,56.0977,56.0287,56.078,65880.0
2025-01-23 15:05:00,56.86,56.87,56.83,56.85,38928.0,56.078,56.0879,56.0484,56.0682,38928.0
2025-01-23 15:10:00,56.85,56.85,56.8,56.82,73780.0,56.0682,56.0682,56.0188,56.0386,73780.0
2025-01-23 15:15:00,56.82,56.84,56.78,56.84,58808.0,56.0386,56.0583,55.9991,56.0583,58808.0
2025-01-23 15:20:00,56.83,56.86,56.82,56.84,85469.0,56.0484,56.078,56.0386,56.0583,85469.0
2025-01-23 15:25:00,56.85,56.96,56.84,56.9,173305.0,56.0682,56.1766,56.0583,56.1175,173305.0
2025-01-23 15:30:00,56.9,56.93,56.79,56.8,105083.0,56.1175,56.1471,56.009,56.0188,105083.0
2025-01-23 15:35:00,56.8,56.88,56.78,56.85,53632.0,56.0188,56.0977,55.9991,56.0682,53632.0
2025-01-23 15:40:00,56.84,56.94,56.84,56.92,75170.0,56.0583,56.1569,56.0583,56.1372,75170.0
2025-01-23 15:45:00,56.93,56.98,56.92,56.98,74763.0,56.1471,56.1964,56.1372,56.1964,74763.0
2025-01-23 15:50:00,56.98,57.0,56.92,56.97,128579.0,56.1964,56.2161,56.1372,56.1865,128579.0
2025-01-23 15:55:00,56.97,56.99,56.93,56.94,361594.0,56.1865,56.2062,56.1471,56.1569,361594.0
2025-01-24 09:30:00,56.95,57.21,56.8,57.09,309792.0,56.1668,56.4232,56.0188,56.3049,309792.0
2025-01-24 09:35:00,57.09,57.23,57.07,57.16,72967.0,56.3049,56.4429,56.2851,56.3739,72967.0
2025-01-24 09:40:00,57.16,57.24,57.13,57.17,53065.0,56.3739,56.4528,56.3443,56.3838,53065.0
2025-01-24 09:45:00,57.16,57.18,56.93,56.97,70096.0,56.3739,56.3936,56.1471,56.1865,70096.0
2025-01-24 09:50:00,56.97,57.12,56.96,57.03,61907.0,56.1865,56.3344,56.1766,56.2457,61907.0
2025-01-24 09:55:00,57.03,57.17,57.03,57.17,48893.0,56.2457,56.3838,56.2457,56.3838,48893.0
2025-01-24 10:00:00,57.18,57.29,57.11,57.26,65575.0,56.3936,56.5021,56.3246,56.4725,65575.0
2025-01-24 10:05:00,57.28,57.36,57.25,57.32,84015.0,56.4922,56.5711,56.4627,56.5317,84015.0
2025-01-24 10:10:00,57.32,57.33,57.17,57.27,89918.0,56.5317,56.5416,56.3838,56.4824,89918.0
2025-01-24 10:15:00,57.27,57.32,57.16,57.2,107045.0,56.4824,56.5317,56.3739,56.4133,107045.0
2025-01-24 10:20:00,57.2,57.21,57.1,57.16,83355.0,56.4133,56.4232,56.3147,56.3739,83355.0
2025-01-24 10:25:00,57.16,57.24,57.14,57.21,83484.0,56.3739,56.4528,56.3542,56.4232,83484.0
2025-01-24 10:30:00,57.22,57.41,57.21,57.4,95259.0,56.4331,56.6205,56.4232,56.6106,95259.0
2025-01-24 10:35:00,57.4,57.48,57.39,57.47,150897.0,56.6106,56.6895,56.6007,56.6796,150897.0
2025-01-24 10:40:00,57.49,57.52,57.42,57.43,75659.0,56.6994,56.7289,56.6303,56.6402,75659.0
2025-01-24 10:45:00,57.43,57.49,57.4,57.48,64890.0,56.6402,56.6994,56.6106,56.6895,64890.0
2025-01-24 10:50:00,57.48,57.53,57.41,57.43,94761.0,56.6895,56.7388,56.6205,56.6402,94761.0
2025-01-24 10:55:00,57.44,57.48,57.41,57.47,46424.0,56.65,56.6895,56.6205,56.6796,46424.0
2025-01-24 11:00:00,57.45,57.53,57.44,57.53,57044.0,56.6599,56.7388,56.65,56.7388,57044.0
2025-01-24 11:05:00,57.53,57.56,57.42,57.43,49478.0,56.7388,56.7684,56.6303,56.6402,49478.0
2025-01-24 11:10:00,57.43,57.47,57.42,57.46,37963.0,56.6402,56.6796,56.6303,56.6698,37963.0
2025-01-24 11:15:00,57.45,57.45,57.36,57.41,65407.0,56.6599,56.6599,56.5711,56.6205,65407.0
2025-01-24 11:20:00,57.41,57.48,57.38,57.48,84298.0,56.6205,56.6895,56.5909,56.6895,84298.0
2025-01-24 11:25:00,57.47,57.47,57.4,57.42,54111.0,56.6796,56.6796,56.6106,56.6303,54111.0
2025-01-24 11:30:00,57.42,57.44,57.38,57.41,70032.0,56.6303,56.65,56.5909,56.6205,70032.0
2025-01-24 11:35:00,57.41,57.43,57.38,57.38,56695.0,56.6205,56.6402,56.5909,56.5909,56695.0
2025-01-24 11:40:00,57.38,57.38,57.35,57.38,26599.0,56.5909,56.5909,56.5613,56.5909,26599.0
2025-01-24 11:45:00,57.37,57.39,57.36,57.36,20501.0,56.581,56.6007,56.5711,56.5711,20501.0
2025-01-24 11:50:00,57.37,57.38,57.33,57.36,39437.0,56.581,56.5909,56.5416,56.5711,39437.0
2025-01-24 11:55:00,57.37,57.42,57.34,57.35,70115.0,56.581,56.6303,56.5514,56.5613,70115.0
2025-01-24 12:00:00,57.34,57.38,57.32,57.38,61591.0,56.5514,56.5909,56.5317,56.5909,61591.0
2025-01-24 12:05:00,57.39,57.43,57.38,57.41,41968.0,56.6007,56.6402,56.5909,56.6205,41968.0
2025-01-24 12:10:00,57.42,57.43,57.36,57.37,39746.0,56.6303,56.6402,56.5711,56.581,39746.0
2025-01-24 12:15:00,57.37,57.43,57.36,57.42,46796.0,56.581,56.6402,56.5711,56.6303,46796.0
2025-01-24 12:20:00,57.43,57.48,57.43,57.46,62365.0,56.6402,56.6895,56.6402,56.6698,62365.0
2025-01-24 12:25:00,57.46,57.48,57.45,57.46,66789.0,56.6698,56.6895,56.6599,56.6698,66789.0
2025-01-24 12:30:00,57.45,57.46,57.41,57.44,55203.0,56.6599,56.6698,56.6205,56.65,55203.0
2025-01-24 12:35:00,57.44,57.58,57.43,57.57,93994.0,56.65,56.7881,56.6402,56.7783,93994.0
2025-01-24 12:40:00,57.57,57.59,57.54,57.54,58032.0,56.7783,56.798,56.7487,56.7487,58032.0
2025-01-24 12:45:00,57.55,57.55,57.51,57.52,18642.0,56.7585,56.7585,56.7191,56.7289,18642.0
2025-01-24 12:50:00,57.52,57.56,57.51,57.54,58094.0,56.7289,56.7684,56.7191,56.7487,58094.0
2025-01-24 12:55:00,57.53,57.56,57.49,57.49,38450.0,56.7388,56.7684,56.6994,56.6994,38450.0
2025-01-24 13:00:00,57.49,57.5,57.46,57.47,33694.0,56.6994,56.7092,56.6698,56.6796,33694.0
2025-01-24 13:05:00,57.47,57.51,57.45,57.51,23570.0,56.6796,56.7191,56.6599,56.7191,23570.0
2025-01-24 13:10:00,57.5,57.54,57.48,57.54,46460.0,56.7092,56.7487,56.6895,56.7487,46460.0
2025-01-24 13:15:00,57.53,57.54,57.45,57.46,34234.0,56.7388,56.7487,56.6599,56.6698,34234.0
2025-01-24 13:20:00,57.46,57.46,57.42,57.45,47955.0,56.6698,56.6698,56.6303,56.6599,47955.0
2025-01-24 13:25:00,57.45,57.47,57.43,57.46,42597.0,56.6599,56.6796,56.6402,56.6698,42597.0
2025-01-24 13:30:00,57.47,57.47,57.43,57.45,46931.0,56.6796,56.6796,56.6402,56.6599,46931.0
2025-01-24 13:35:00,57.45,57.51,57.44,57.51,52318.0,56.6599,56.7191,56.65,56.7191,52318.0
2025-01-24 13:40:00,57.5,57.51,57.47,57.48,56957.0,56.7092,56.7191,56.6796,56.6895,56957.0
2025-01-24 13:45:00,57.48,57.58,57.47,57.56,58855.0,56.6895,56.7881,56.6796,56.7684,58855.0
2025-01-24 13:50:00,57.56,57.58,57.48,57.5,30649.0,56.7684,56.7881,56.6895,56.7092,30649.0
2025-01-24 13:55:00,57.51,57.54,57.5,57.54,20786.0,56.7191,56.7487,56.7092,56.7487,20786.0
2025-01-24 14:00:00,57.53,57.59,57.53,57.58,65255.0,56.7388,56.798,56.7388,56.7881,65255.0
2025-01-24 14:05:00,57.57,57.61,57.55,57.56,17410.0,56.7783,56.8177,56.7585,56.7684,17410.0
2025-01-24 14:10:00,57.56,57.59,57.54,57.56,72793.0,56.7684,56.798,56.7487,56.7684,72793.0
2025-01-24 14:15:00,57.57,57.57,57.55,57.55,43647.0,56.7783,56.7783,56.7585,56.7585,43647.0
2025-01-24 14:20:00,57.55,57.57,57.52,57.52,57195.0,56.7585,56.7783,56.7289,56.7289,57195.0
2025-01-24 14:25:00,57.53,57.56,57.52,57.55,45389.0,56.7388,56.7684,56.7289,56.7585,45389.0
2025-01-24 14:30:00,57.55,57.59,57.55,57.57,24940.0,56.7585,56.798,56.7585,56.7783,24940.0
2025-01-24 14:35:00,57.57,57.6,57.55,57.55,59408.0,56.7783,56.8078,56.7585,56.7585,59408.0
2025-01-24 14:40:00,57.55,57.59,57.52,57.52,22591.0,56.7585,56.798,56.7289,56.7289,22591.0
2025-01-24 14:45:00,57.53,57.53,57.44,57.45,27522.0,56.7388,56.7388,56.65,56.6599,27522.0
2025-01-24 14:50:00,57.45,57.45,57.39,57.4,17230.0,56.6599,56.6599,56.6007,56.6106,17230.0
2025-01-24 14:55:00,57.39,57.47,57.36,57.47,51568.0,56.6007,56.6796,56.5711,56.6796,51568.0
2025-01-24 15:00:00,57.47,57.49,57.45,57.48,26183.0,56.6796,56.6994,56.6599,56.6895,26183.0
2025-01-24 15:05:00,57.48,57.56,57.48,57.54,89658.0,56.6895,56.7684,56.6895,56.7487,89658.0
2025-01-24 15:10:00,57.55,57.57,57.53,57.56,50233.0,56.7585,56.7783,56.7388,56.7684,50233.0
2025-01-24 15:15:00,57.57,57.59,57.55,57.56,88976.0,56.7783,56.798,56.7585,56.7684,88976.0
2025-01-24 15:20:00,57.57,57.62,57.54,57.55,106191.0,56.7783,56.8276,56.7487,56.7585,106191.0
2025-01-24 15:25:00,57.55,57.56,57.47,57.49,63479.0,56.7585,56.7684,56.6796,56.6994,63479.0
2025-01-24 15:30:00,57.5,57.5,57.4,57.4,37893.0,56.7092,56.7092,56.6106,56.6106,37893.0
2025-01-24 15:35:00,57.4,57.43,57.39,57.43,42196.0,56.6106,56.6402,56.6007,56.6402,42196.0
2025-01-24 15:40:00,57.42,57.5,57.4,57.45,110002.0,56.6303,56.7092,56.6106,56.6599,110002.0
2025-01-24 15:45:00,57.45,57.48,57.43,57.47,36981.0,56.6599,56.6895,56.6402,56.6796,36981.0
2025-01-24 15:50:00,57.48,57.52,57.44,57.47,97490.0,56.6895,56.7289,56.65,56.6796,97490.0
2025-01-24 15:55:00,57.4,57.47,57.36,57.42,372635.0,56.6106,56.6796,56.5711,56.6303,372635.0
2025-01-27 09:30:00,58.46,58.92,58.37,58.54,461332.0,57.656,58.1097,57.5673,57.7349,461332.0
2025-01-27 09:35:00,58.53,59.2,58.53,59.14,140338.0,57.7251,58.3858,57.7251,58.3267,140338.0
2025-01-27 09:40:00,59.13,59.28,59.01,59.11,182041.0,58.3168,58.4647,58.1985,58.2971,182041.0
2025-01-27 09:45:00,59.09,59.12,58.65,58.65,78249.0,58.2774,58.3069,57.8434,57.8434,78249.0
2025-01-27 09:50:00,58.65,58.83,58.54,58.55,97795.0,57.8434,58.0209,57.7349,57.7448,97795.0
2025-01-27 09:55:00,58.54,58.56,58.38,58.49,240063.0,57.7349,57.7546,57.5771,57.6856,240063.0
2025-01-27 10:00:00,58.49,58.51,58.31,58.49,184327.0,57.6856,57.7053,57.5081,57.6856,184327.0
2025-01-27 10:05:00,58.5,58.54,58.34,58.38,132138.0,57.6955,57.7349,57.5377,57.5771,132138.0
2025-01-27 10:10:00,58.38,58.4,58.09,58.21,155920.0,57.5771,57.5968,57.2911,57.4095,155920.0
2025-01-27 10:15:00,58.22,58.41,58.21,58.39,65810.0,57.4193,57.6067,57.4095,57.587,65810.0
2025-01-27 10:20:00,58.36,58.44,58.29,58.31,72538.0,57.5574,57.6363,57.4884,57.5081,72538.0
2025-01-27 10:25:00,58.31,58.37,58.22,58.27,73805.0,57.5081,57.5673,57.4193,57.4686,73805.0
2025-01-27 10:30:00,58.27,58.31,58.21,58.24,83749.0,57.4686,57.5081,57.4095,57.439,83749.0
2025-01-27 10:35:00,58.24,58.29,58.17,58.2,67393.0,57.439,57.4884,57.37,57.3996,67393.0
2025-01-27 10:40:00,58.19,58.19,58.05,58.11,107945.0,57.3897,57.3897,57.2517,57.3108,107945.0
2025-01-27 10:45:00,58.11,58.12,57.89,57.9,94243.0,57.3108,57.3207,57.0939,57.1037,94243.0
2025-01-27 10:50:00,57.9,58.01,57.89,57.94,83046.0,57.1037,57.2122,57.0939,57.1432,83046.0
2025-01-27 10:55:00,57.95,57.96,57.86,57.88,102826.0,57.153,57.1629,57.0643,57.084,102826.0
2025-01-27 11:00:00,57.87,57.87,57.75,57.79,88003.0,57.0741,57.0741,56.9558,56.9952,88003.0
2025-01-27 11:05:00,57.79,57.84,57.75,57.8,157464.0,56.9952,57.0445,56.9558,57.0051,157464.0
2025-01-27 11:10:00,57.8,58.07,57.71,58.06,176156.0,57.0051,57.2714,56.9163,57.2615,176156.0
2025-01-27 11:15:00,58.05,58.08,57.95,58.07,84662.0,57.2517,57.2812,57.153,57.2714,84662.0
2025-01-27 11:20:00,58.06,58.19,58.04,58.13,199369.0,57.2615,57.3897,57.2418,57.3306,199369.0
2025-01-27 11:25:00,58.14,58.36,58.12,58.32,114856.0,57.3404,57.5574,57.3207,57.5179,114856.0
2025-01-27 11:30:00,58.33,58.35,58.21,58.28,92517.0,57.5278,57.5475,57.4095,57.4785,92517.0
2025-01-27 11:35:00,58.27,58.31,58.18,58.25,138187.0,57.4686,57.5081,57.3799,57.4489,138187.0
2025-01-27 11:40:00,58.23,58.29,58.2,58.24,72676.0,57.4292,57.4884,57.3996,57.439,72676.0
2025-01-27 11:45:00,58.25,58.3,58.13,58.17,67170.0,57.4489,57.4982,57.3306,57.37,67170.0
2025-01-27 11:50:00,58.19,58.21,58.13,58.18,63484.0,57.3897,57.4095,57.3306,57.3799,63484.0
2025-01-27 11:55:00,58.19,58.2,58.14,58.15,53238.0,57.3897,57.3996,57.3404,57.3503,53238.0
2025-01-27 12:00:00,58.15,58.15,58.04,58.09,61798.0,57.3503,57.3503,57.2418,57.2911,61798.0
2025-01-27 12:05:00,58.09,58.23,58.08,58.18,55404.0,57.2911,57.4292,57.2812,57.3799,55404.0
2025-01-27 12:10:00,58.19,58.28,58.18,58.28,35406.0,57.3897,57.4785,57.3799,57.4785,35406.0
2025-01-27 12:15:00,58.28,58.31,58.25,58.31,48494.0,57.4785,57.5081,57.4489,57.5081,48494.0
2025-01-27 12:20:00,58.3,58.37,58.3,58.37,55413.0,57.4982,57.5673,57.4982,57.5673,55413.0
2025-01-27 12:25:00,58.36,58.43,58.36,58.4,78048.0,57.5574,57.6264,57.5574,57.5968,78048.0
2025-01-27 12:30:00,58.4,58.43,58.28,58.35,51551.0,57.5968,57.6264,57.4785,57.5475,51551.0
2025-01-27 12:35:00,58.35,58.39,58.34,58.39,71796.0,57.5475,57.587,57.5377,57.587,71796.0
2025-01-27 12:40:00,58.39,58.52,58.37,58.51,72199.0,57.587,57.7152,57.5673,57.7053,72199.0
2025-01-27 12:45:00,58.52,58.57,58.48,58.48,68547.0,57.7152,57.7645,57.6757,57.6757,68547.0
2025-01-27 12:50:00,58.48,58.61,58.48,58.61,78526.0,57.6757,57.804,57.6757,57.804,78526.0
2025-01-27 12:55:00,58.61,58.68,58.57,58.66,58396.0,57.804,57.873,57.7645,57.8533,58396.0
2025-01-27 13:00:00,58.67,58.67,58.5,58.52,198223.0,57.8631,57.8631,57.6955,57.7152,198223.0
2025-01-27 13:05:00,58.52,58.6,58.49,58.5,66006.0,57.7152,57.7941,57.6856,57.6955,66006.0
2025-01-27 13:10:00,58.47,58.5,58.45,58.5,75584.0,57.6659,57.6955,57.6462,57.6955,75584.0
2025-01-27 13:15:00,58.5,58.51,58.43,58.47,83680.0,57.6955,57.7053,57.6264,57.6659,83680.0
2025-01-27 13:20:00,58.46,58.5,58.43,58.49,123799.0,57.656,57.6955,57.6264,57.6856,123799.0
2025-01-27 13:25:00,58.48,58.56,58.48,58.53,117924.0,57.6757,57.7546,57.6757,57.7251,117924.0
2025-01-27 13:30:00,58.53,58.54,58.47,58.52,107299.0,57.7251,57.7349,57.6659,57.7152,107299.0
2025-01-27 13:35:00,58.52,58.52,58.41,58.41,65087.0,57.7152,57.7152,57.6067,57.6067,65087.0
2025-01-27 13:40:00,58.41,58.49,58.38,58.48,67728.0,57.6067,57.6856,57.5771,57.6757,67728.0
2025-01-27 13:45:00,58.49,58.49,58.38,58.47,86029.0,57.6856,57.6856,57.5771,57.6659,86029.0
2025-01-27 13:50:00,58.47,58.49,58.43,58.43,91013.0,57.6659,57.6856,57.6264,57.6264,91013.0
2025-01-27 13:55:00,58.44,58.44,58.38,58.42,67896.0,57.6363,57.6363,57.5771,57.6166,67896.0
2025-01-27 14:00:00,58.42,58.46,58.4,58.44,69250.0,57.6166,57.656,57.5968,57.6363,69250.0
2025-01-27 14:05:00,58.44,58.48,58.33,58.37,148272.0,57.6363,57.6757,57.5278,57.5673,148272.0
2025-01-27 14:10:00,58.37,58.47,58.35,58.47,65386.0,57.5673,57.6659,57.5475,57.6659,65386.0
2025-01-27 14:15:00,58.46,58.55,58.44,58.45,98901.0,57.656,57.7448,57.6363,57.6462,98901.0
2025-01-27 14:20:00,58.46,58.56,58.43,58.52,98817.0,57.656,57.7546,57.6264,57.7152,98817.0
2025-01-27 14:25:00,58.52,58.55,58.47,58.48,62176.0,57.7152,57.7448,57.6659,57.6757,62176.0
2025-01-27 14:30:00,58.48,58.5,58.39,58.45,49708.0,57.6757,57.6955,57.587,57.6462,49708.0
2025-01-27 14:35:00,58.44,58.58,58.44,58.57,72577.0,57.6363,57.7744,57.6363,57.7645,72577.0
2025-01-27 14:40:00,58.57,58.58,58.52,58.57,41987.0,57.7645,57.7744,57.7152,57.7645,41987.0
2025-01-27 14:45:00,58.57,58.64,58.56,58.64,48538.0,57.7645,57.8335,57.7546,57.8335,48538.0
2025-01-27 14:50:00,58.64,58.69,58.59,58.6,65995.0,57.8335,57.8829,57.7842,57.7941,65995.0
2025-01-27 14:55:00,58.6,58.61,58.58,58.6,116939.0,57.7941,57.804,57.7744,57.7941,116939.0
2025-01-27 15:00:00,58.6,58.61,58.56,58.57,81353.0,57.7941,57.804,57.7546,57.7645,81353.0
2025-01-27 15:05:00,58.57,58.57,58.46,58.46,44482.0,57.7645,57.7645,57.656,57.656,44482.0
2025-01-27 15:10:00,58.47,58.52,58.41,58.48,61943.0,57.6659,57.7152,57.6067,57.6757,61943.0
2025-01-27 15:15:00,58.48,58.51,58.44,58.46,75447.0,57.6757,57.7053,57.6363,57.656,75447.0
2025-01-27 15:20:00,58.47,58.59,58.46,58.58,73065.0,57.6659,57.7842,57.656,57.7744,73065.0
2025-01-27 15:25:00,58.59,58.63,58.52,58.57,69145.0,57.7842,57.8237,57.7152,57.7645,69145.0
2025-01-27 15:30:00,58.56,58.57,58.41,58.43,88867.0,57.7546,57.7645,57.6067,57.6264,88867.0
2025-01-27 15:35:00,58.44,58.45,58.38,58.39,92705.0,57.6363,57.6462,57.5771,57.587,92705.0
2025-01-27 15:40:00,58.39,58.45,58.38,58.45,57370.0,57.587,57.6462,57.5771,57.6462,57370.0
2025-01-27 15:45:00,58.44,58.46,58.33,58.34,108312.0,57.6363,57.656,57.5278,57.5377,108312.0
2025-01-27 15:50:00,58.33,58.39,58.26,58.3,259987.0,57.5278,57.587,57.4588,57.4982,259987.0
2025-01-27 15:55:00,58.29,58.36,58.26,58.36,551321.0,57.4884,57.5574,57.4588,57.5574,551321.0
2025-01-28 09:30:00,58.26,58.36,57.86,58.26,288690.0,57.4588,57.5574,57.0643,57.4588,288690.0
2025-01-28 09:35:00,58.26,58.42,58.2,58.33,90617.0,57.4588,57.6166,57.3996,57.5278,90617.0
2025-01-28 09:40:00,58.32,58.59,58.32,58.57,103950.0,57.5179,57.7842,57.5179,57.7645,103950.0
2025-01-28 09:45:00,58.57,58.57,58.26,58.26,86706.0,57.7645,57.7645,57.4588,57.4588,86706.0
2025-01-28 09:50:00,58.25,58.49,58.23,58.46,80111.0,57.4489,57.6856,57.4292,57.656,80111.0
2025-01-28 09:55:00,58.45,58.45,58.25,58.28,68961.0,57.6462,57.6462,57.4489,57.4785,68961.0
2025-01-28 10:00:00,58.27,58.29,58.12,58.2,89303.0,57.4686,57.4884,57.3207,57.3996,89303.0
2025-01-28 10:05:00,58.2,58.22,58.03,58.12,73642.0,57.3996,57.4193,57.2319,57.3207,73642.0
2025-01-28 10:10:00,58.12,58.12,57.92,57.98,109823.0,57.3207,57.3207,57.1234,57.1826,109823.0
2025-01-28 10:15:00,58.0,58.02,57.87,57.95,76385.0,57.2023,57.2221,57.0741,57.153,76385.0
2025-01-28 10:20:00,57.96,57.98,57.85,57.88,66390.0,57.1629,57.1826,57.0544,57.084,66390.0
2025-01-28 10:25:00,57.86,57.9,57.78,57.81,76100.0,57.0643,57.1037,56.9854,57.015,76100.0
2025-01-28 10:30:00,57.8,57.89,57.78,57.82,79105.0,57.0051,57.0939,56.9854,57.0248,79105.0
2025-01-28 10:35:00,57.83,57.84,57.75,57.82,171899.0,57.0347,57.0445,56.9558,57.0248,171899.0
2025-01-28 10:40:00,57.81,57.91,57.8,57.84,176843.0,57.015,57.1136,57.0051,57.0445,176843.0
2025-01-28 10:45:00,57.85,57.86,57.73,57.78,119336.0,57.0544,57.0643,56.9361,56.9854,119336.0
2025-01-28 10:50:00,57.78,57.86,57.73,57.82,126002.0,56.9854,57.0643,56.9361,57.0248,126002.0
2025-01-28 10:55:00,57.82,57.86,57.8,57.84,60384.0,57.0248,57.0643,57.0051,57.0445,60384.0
2025-01-28 11:00:00,57.84,57.9,57.81,57.83,73553.0,57.0445,57.1037,57.015,57.0347,73553.0
2025-01-28 11:05:00,57.82,57.87,57.78,57.83,66560.0,57.0248,57.0741,56.9854,57.0347,66560.0
2025-01-28 11:10:00,57.82,57.84,57.77,57.79,85732.0,57.0248,57.0445,56.9755,56.9952,85732.0
2025-01-28 11:15:00,57.79,57.79,57.64,57.7,71288.0,56.9952,56.9952,56.8473,56.9065,71288.0
2025-01-28 11:20:00,57.7,57.81,57.68,57.76,139473.0,56.9065,57.015,56.8867,56.9656,139473.0
2025-01-28 11:25:00,57.76,57.78,57.64,57.69,79443.0,56.9656,56.9854,56.8473,56.8966,79443.0
2025-01-28 11:30:00,57.7,57.76,57.68,57.68,103532.0,56.9065,56.9656,56.8867,56.8867,103532.0
2025-01-28 11:35:00,57.69,57.78,57.65,57.68,88361.0,56.8966,56.9854,56.8572,56.8867,88361.0
2025-01-28 11:40:00,57.67,57.74,57.62,57.69,250003.0,56.8769,56.9459,56.8276,56.8966,250003.0
2025-01-28 11:45:00,57.68,57.68,57.58,57.59,81866.0,56.8867,56.8867,56.7881,56.798,81866.0
2025-01-28 11:50:00,57.6,57.6,57.47,57.47,67394.0,56.8078,56.8078,56.6796,56.6796,67394.0
2025-01-28 11:55:00,57.48,57.49,57.41,57.43,63413.0,56.6895,56.6994,56.6205,56.6402,63413.0
2025-01-28 12:00:00,57.43,57.43,57.32,57.33,92301.0,56.6402,56.6402,56.5317,56.5416,92301.0
2025-01-28 12:05:00,57.32,57.33,57.26,57.29,59781.0,56.5317,56.5416,56.4725,56.5021,59781.0
2025-01-28 12:10:00,57.3,57.31,57.16,57.17,80542.0,56.512,56.5218,56.3739,56.3838,80542.0
2025-01-28 12:15:00,57.17,57.19,57.12,57.15,66933.0,56.3838,56.4035,56.3344,56.364,66933.0
2025-01-28 12:20:00,57.14,57.15,57.06,57.07,54592.0,56.3542,56.364,56.2753,56.2851,54592.0
2025-01-28 12:25:00,57.06,57.23,57.05,57.23,53051.0,56.2753,56.4429,56.2654,56.4429,53051.0
2025-01-28 12:30:00,57.23,57.28,57.22,57.24,51438.0,56.4429,56.4922,56.4331,56.4528,51438.0
2025-01-28 12:35:00,57.25,57.26,57.15,57.15,54666.0,56.4627,56.4725,56.364,56.364,54666.0
2025-01-28 12:40:00,57.14,57.19,57.11,57.16,50601.0,56.3542,56.4035,56.3246,56.3739,50601.0
2025-01-28 12:45:00,57.16,57.24,57.13,57.24,64521.0,56.3739,56.4528,56.3443,56.4528,64521.0
2025-01-28 12:50:00,57.23,57.29,57.21,57.21,47872.0,56.4429,56.5021,56.4232,56.4232,47872.0
2025-01-28 12:55:00,57.21,57.27,57.19,57.21,66118.0,56.4232,56.4824,56.4035,56.4232,66118.0
2025-01-28 13:00:00,57.2,57.23,57.12,57.13,57092.0,56.4133,56.4429,56.3344,56.3443,57092.0
2025-01-28 13:05:00,57.13,57.14,57.08,57.1,48868.0,56.3443,56.3542,56.295,56.3147,48868.0
2025-01-28 13:10:00,57.1,57.12,57.06,57.08,100049.0,56.3147,56.3344,56.2753,56.295,100049.0
2025-01-28 13:15:00,57.09,57.09,57.05,57.07,73006.0,56.3049,56.3049,56.2654,56.2851,73006.0
2025-01-28 13:20:00,57.06,57.1,57.05,57.05,62361.0,56.2753,56.3147,56.2654,56.2654,62361.0
2025-01-28 13:25:00,57.06,57.06,56.96,57.01,80632.0,56.2753,56.2753,56.1766,56.226,80632.0
2025-01-28 13:30:00,57.01,57.1,56.99,57.09,84386.0,56.226,56.3147,56.2062,56.3049,84386.0
2025-01-28 13:35:00,57.08,57.11,57.04,57.05,45021.0,56.295,56.3246,56.2555,56.2654,45021.0
2025-01-28 13:40:00,57.05,57.06,57.02,57.04,49854.0,56.2654,56.2753,56.2358,56.2555,49854.0
2025-01-28 13:45:00,57.02,57.04,56.97,56.98,48914.0,56.2358,56.2555,56.1865,56.1964,48914.0
2025-01-28 13:50:00,56.98,57.0,56.97,56.99,60262.0,56.1964,56.2161,56.1865,56.2062,60262.0
2025-01-28 13:55:00,56.98,57.04,56.98,57.01,61310.0,56.1964,56.2555,56.1964,56.226,61310.0
2025-01-28 14:00:00,57.02,57.02,56.96,56.98,85616.0,56.2358,56.2358,56.1766,56.1964,85616.0
2025-01-28 14:05:00,56.98,57.02,56.94,56.99,153598.0,56.1964,56.2358,56.1569,56.2062,153598.0
2025-01-28 14:10:00,56.99,56.99,56.9,56.91,52824.0,56.2062,56.2062,56.1175,56.1273,52824.0
2025-01-28 14:15:00,56.9,56.93,56.78,56.82,54924.0,56.1175,56.1471,55.9991,56.0386,54924.0
2025-01-28 14:20:00,56.83,56.9,56.82,56.87,56497.0,56.0484,56.1175,56.0386,56.0879,56497.0
2025-01-28 14:25:00,56.87,56.88,56.76,56.78,83389.0,56.0879,56.0977,55.9794,55.9991,83389.0
2025-01-28 14:30:00,56.78,56.81,56.68,56.7,78782.0,55.9991,56.0287,55.9005,55.9202,78782.0
2025-01-28 14:35:00,56.7,56.74,56.65,56.66,48869.0,55.9202,55.9597,55.8709,55.8808,48869.0
2025-01-28 14:40:00,56.66,56.68,56.63,56.67,70449.0,55.8808,55.9005,55.8512,55.8906,70449.0
2025-01-28 14:45:00,56.67,56.71,56.62,56.63,77497.0,55.8906,55.9301,55.8413,55.8512,77497.0
2025-01-28 14:50:00,56.62,56.75,56.6,56.73,92847.0,55.8413,55.9695,55.8216,55.9498,92847.0
2025-01-28 14:55:00,56.73,56.77,56.71,56.75,90033.0,55.9498,55.9893,55.9301,55.9695,90033.0
2025-01-28 15:00:00,56.75,56.81,56.71,56.72,99771.0,55.9695,56.0287,55.9301,55.9399,99771.0
2025-01-28 15:05:00,56.72,56.79,56.68,56.78,97003.0,55.9399,56.009,55.9005,55.9991,97003.0
2025-01-28 15:10:00,56.77,56.84,56.74,56.82,98045.0,55.9893,56.0583,55.9597,56.0386,98045.0
2025-01-28 15:15:00,56.82,56.84,56.73,56.73,131310.0,56.0386,56.0583,55.9498,55.9498,131310.0
2025-01-28 15:20:00,56.73,56.85,56.73,56.85,120386.0,55.9498,56.0682,55.9498,56.0682,120386.0
2025-01-28 15:25:00,56.85,56.85,56.75,56.76,99809.0,56.0682,56.0682,55.9695,55.9794,99809.0
2025-01-28 15:30:00,56.76,56.84,56.75,56.84,108482.0,55.9794,56.0583,55.9695,56.0583,108482.0
2025-01-28 15:35:00,56.84,56.84,56.75,56.8,174171.0,56.0583,56.0583,55.9695,56.0188,174171.0
2025-01-28 15:40:00,56.8,56.89,56.8,56.89,138016.0,56.0188,56.1076,56.0188,56.1076,138016.0
2025-01-28 15:45:00,56.89,57.0,56.88,56.97,160915.0,56.1076,56.2161,56.0977,56.1865,160915.0
2025-01-28 15:50:00,56.96,57.0,56.9,56.91,257176.0,56.1766,56.2161,56.1175,56.1273,257176.0
2025-01-28 15:55:00,56.91,56.98,56.88,56.88,699865.0,56.1273,56.1964,56.0977,56.0977,699865.0
2025-01-29 09:30:00,56.89,57.43,56.88,57.3,227901.0,56.1076,56.6402,56.0977,56.512,227901.0
2025-01-29 09:35:00,57.28,57.28,57.0,57.15,79443.0,56.4922,56.4922,56.2161,56.364,79443.0
2025-01-29 09:40:00,57.15,57.17,57.01,57.08,78324.0,56.364,56.3838,56.226,56.295,78324.0
2025-01-29 09:45:00,57.07,57.12,57.01,57.1,126323.0,56.2851,56.3344,56.226,56.3147,126323.0
2025-01-29 09:50:00,57.11,57.19,57.02,57.03,45145.0,56.3246,56.4035,56.2358,56.2457,45145.0
2025-01-29 09:55:00,57.02,57.22,57.02,57.17,50482.0,56.2358,56.4331,56.2358,56.3838,50482.0
2025-01-29 10:00:00,57.18,57.34,57.07,57.34,124790.0,56.3936,56.5514,56.2851,56.5514,124790.0
2025-01-29 10:05:00,57.29,57.34,57.22,57.24,120257.0,56.5021,56.5514,56.4331,56.4528,120257.0
2025-01-29 10:10:00,57.23,57.3,57.17,57.3,65541.0,56.4429,56.512,56.3838,56.512,65541.0
2025-01-29 10:15:00,57.3,57.43,57.3,57.33,77902.0,56.512,56.6402,56.512,56.5416,77902.0
2025-01-29 10:20:00,57.35,57.39,57.3,57.37,90473.0,56.5613,56.6007,56.512,56.581,90473.0
2025-01-29 10:25:00,57.37,57.47,57.28,57.42,86859.0,56.581,56.6796,56.4922,56.6303,86859.0
2025-01-29 10:30:00,57.41,57.44,57.35,57.36,79527.0,56.6205,56.65,56.5613,56.5711,79527.0
2025-01-29 10:35:00,57.35,57.38,57.29,57.36,95063.0,56.5613,56.5909,56.5021,56.5711,95063.0
2025-01-29 10:40:00,57.37,57.42,57.34,57.37,110385.0,56.581,56.6303,56.5514,56.581,110385.0
2025-01-29 10:45:00,57.36,57.38,57.26,57.27,51054.0,56.5711,56.5909,56.4725,56.4824,51054.0
2025-01-29 10:50:00,57.26,57.3,57.24,57.29,52154.0,56.4725,56.512,56.4528,56.5021,52154.0
2025-01-29 10:55:00,57.29,57.33,57.27,57.3,43879.0,56.5021,56.5416,56.4824,56.512,43879.0
2025-01-29 11:00:00,57.3,57.35,57.26,57.34,61143.0,56.512,56.5613,56.4725,56.5514,61143.0
2025-01-29 11:05:00,57.34,57.38,57.33,57.36,42749.0,56.5514,56.5909,56.5416,56.5711,42749.0
2025-01-29 11:10:00,57.36,57.36,57.33,57.35,71465.0,56.5711,56.5711,56.5416,56.5613,71465.0
2025-01-29 11:15:00,57.35,57.39,57.34,57.39,80932.0,56.5613,56.6007,56.5514,56.6007,80932.0
2025-01-29 11:20:00,57.39,57.39,57.34,57.34,55843.0,56.6007,56.6007,56.5514,56.5514,55843.0
2025-01-29 11:25:00,57.34,57.44,57.34,57.44,57862.0,56.5514,56.65,56.5514,56.65,57862.0
2025-01-29 11:30:00,57.44,57.51,57.43,57.48,52530.0,56.65,56.7191,56.6402,56.6895,52530.0
2025-01-29 11:35:00,57.48,57.49,57.38,57.42,47835.0,56.6895,56.6994,56.5909,56.6303,47835.0
2025-01-29 11:40:00,57.41,57.42,57.39,57.41,34627.0,56.6205,56.6303,56.6007,56.6205,34627.0
2025-01-29 11:45:00,57.4,57.41,57.38,57.39,65408.0,56.6106,56.6205,56.5909,56.6007,65408.0
2025-01-29 11:50:00,57.4,57.47,57.38,57.47,30158.0,56.6106,56.6796,56.5909,56.6796,30158.0
2025-01-29 11:55:00,57.47,57.47,57.41,57.44,41575.0,56.6796,56.6796,56.6205,56.65,41575.0
2025-01-29 12:00:00,57.43,57.48,57.39,57.46,138126.0,56.6402,56.6895,56.6007,56.6698,138126.0
2025-01-29 12:05:00,57.45,57.47,57.41,57.43,42252.0,56.6599,56.6796,56.6205,56.6402,42252.0
2025-01-29 12:10:00,57.43,57.46,57.42,57.45,19014.0,56.6402,56.6698,56.6303,56.6599,19014.0
2025-01-29 12:15:00,57.45,57.52,57.43,57.52,85743.0,56.6599,56.7289,56.6402,56.7289,85743.0
2025-01-29 12:20:00,57.51,57.51,57.43,57.44,36663.0,56.7191,56.7191,56.6402,56.65,36663.0
2025-01-29 12:25:00,57.45,57.46,57.42,57.42,40812.0,56.6599,56.6698,56.6303,56.6303,40812.0
2025-01-29 12:30:00,57.43,57.46,57.36,57.37,53897.0,56.6402,56.6698,56.5711,56.581,53897.0
2025-01-29 12:35:00,57.37,57.4,57.33,57.35,44416.0,56.581,56.6106,56.5416,56.5613,44416.0
2025-01-29 12:40:00,57.35,57.37,57.33,57.35,29789.0,56.5613,56.581,56.5416,56.5613,29789.0
2025-01-29 12:45:00,57.34,57.35,57.3,57.31,42523.0,56.5514,56.5613,56.512,56.5218,42523.0
2025-01-29 12:50:00,57.31,57.32,57.27,57.29,34209.0,56.5218,56.5317,56.4824,56.5021,34209.0
2025-01-29 12:55:00,57.29,57.29,57.24,57.27,42617.0,56.5021,56.5021,56.4528,56.4824,42617.0
2025-01-29 13:00:00,57.26,57.35,57.26,57.34,77258.0,56.4725,56.5613,56.4725,56.5514,77258.0
2025-01-29 13:05:00,57.33,57.34,57.28,57.29,52494.0,56.5416,56.5514,56.4922,56.5021,52494.0
2025-01-29 13:10:00,57.3,57.38,57.28,57.38,83870.0,56.512,56.5909,56.4922,56.5909,83870.0
2025-01-29 13:15:00,57.39,57.41,57.36,57.38,40093.0,56.6007,56.6205,56.5711,56.5909,40093.0
2025-01-29 13:20:00,57.38,57.43,57.38,57.41,49902.0,56.5909,56.6402,56.5909,56.6205,49902.0
2025-01-29 13:25:00,57.41,57.45,57.39,57.43,61951.0,56.6205,56.6599,56.6007,56.6402,61951.0
2025-01-29 13:30:00,57.44,57.48,57.39,57.46,36668.0,56.65,56.6895,56.6007,56.6698,36668.0
2025-01-29 13:35:00,57.46,57.46,57.38,57.43,48880.0,56.6698,56.6698,56.5909,56.6402,48880.0
2025-01-29 13:40:00,57.43,57.48,57.42,57.48,23003.0,56.6402,56.6895,56.6303,56.6895,23003.0
2025-01-29 13:45:00,57.48,57.58,57.45,57.58,228337.0,56.6895,56.7881,56.6599,56.7881,228337.0
2025-01-29 13:50:00,57.57,57.59,57.46,57.48,51234.0,56.7783,56.798,56.6698,56.6895,51234.0
2025-01-29 13:55:00,57.48,57.48,57.43,57.43,42865.0,56.6895,56.6895,56.6402,56.6402,42865.0
2025-01-29 14:00:00,57.43,57.44,57.31,57.34,47352.0,56.6402,56.65,56.5218,56.5514,47352.0
2025-01-29 14:05:00,57.34,57.37,57.3,57.33,67684.0,56.5514,56.581,56.512,56.5416,67684.0
2025-01-29 14:10:00,57.35,57.39,57.32,57.35,195943.0,56.5613,56.6007,56.5317,56.5613,195943.0
2025-01-29 14:15:00,57.35,57.39,57.28,57.32,51107.0,56.5613,56.6007,56.4922,56.5317,51107.0
2025-01-29 14:20:00,57.31,57.32,57.27,57.27,47708.0,56.5218,56.5317,56.4824,56.4824,47708.0
2025-01-29 14:25:00,57.27,57.33,57.26,57.33,50851.0,56.4824,56.5416,56.4725,56.5416,50851.0
2025-01-29 14:30:00,57.32,57.39,57.32,57.35,41437.0,56.5317,56.6007,56.5317,56.5613,41437.0
2025-01-29 14:35:00,57.36,57.43,57.31,57.4,48491.0,56.5711,56.6402,56.5218,56.6106,48491.0
2025-01-29 14:40:00,57.4,57.46,57.33,57.34,66976.0,56.6106,56.6698,56.5416,56.5514,66976.0
2025-01-29 14:45:00,57.34,57.37,57.31,57.34,71016.0,56.5514,56.581,56.5218,56.5514,71016.0
2025-01-29 14:50:00,57.34,57.39,57.32,57.37,36024.0,56.5514,56.6007,56.5317,56.581,36024.0
2025-01-29 14:55:00,57.37,57.4,57.32,57.37,68795.0,56.581,56.6106,56.5317,56.581,68795.0
2025-01-29 15:00:00,57.37,57.38,57.32,57.35,66904.0,56.581,56.5909,56.5317,56.5613,66904.0
2025-01-29 15:05:00,57.35,57.35,57.24,57.3,80937.0,56.5613,56.5613,56.4528,56.512,80937.0
2025-01-29 15:10:00,57.3,57.3,57.16,57.18,93567.0,56.512,56.512,56.3739,56.3936,93567.0
2025-01-29 15:15:00,57.18,57.18,57.09,57.15,146684.0,56.3936,56.3936,56.3049,56.364,146684.0
2025-01-29 15:20:00,57.15,57.25,57.14,57.25,55168.0,56.364,56.4627,56.3542,56.4627,55168.0
2025-01-29 15:25:00,57.25,57.25,57.21,57.23,74983.0,56.4627,56.4627,56.4232,56.4429,74983.0
2025-01-29 15:30:00,57.23,57.25,57.15,57.17,120760.0,56.4429,56.4627,56.364,56.3838,120760.0
2025-01-29 15:35:00,57.18,57.21,57.15,57.2,114197.0,56.3936,56.4232,56.364,56.4133,114197.0
2025-01-29 15:40:00,57.2,57.25,57.16,57.17,143225.0,56.4133,56.4627,56.3739,56.3838,143225.0
2025-01-29 15:45:00,57.18,57.18,57.09,57.1,169475.0,56.3936,56.3936,56.3049,56.3147,169475.0
2025-01-29 15:50:00,57.1,57.25,57.09,57.16,215908.0,56.3147,56.4627,56.3049,56.3739,215908.0
2025-01-29 15:55:00,57.17,57.2,57.05,57.13,533208.0,56.3838,56.4133,56.2654,56.3443,533208.0
2025-01-30 09:30:00,57.5,57.76,57.33,57.4,212955.0,56.7092,56.9656,56.5416,56.6106,212955.0
2025-01-30 09:35:00,57.4,57.63,57.39,57.6,51850.0,56.6106,56.8374,56.6007,56.8078,51850.0
2025-01-30 09:40:00,57.6,57.63,57.48,57.49,66020.0,56.8078,56.8374,56.6895,56.6994,66020.0
2025-01-30 09:45:00,57.5,57.5,57.25,57.3,40939.0,56.7092,56.7092,56.4627,56.512,40939.0
2025-01-30 09:50:00,57.3,57.47,57.24,57.35,55149.0,56.512,56.6796,56.4528,56.5613,55149.0
2025-01-30 09:55:00,57.35,57.41,57.25,57.38,74573.0,56.5613,56.6205,56.4627,56.5909,74573.0
2025-01-30 10:00:00,57.37,57.51,57.35,57.5,69423.0,56.581,56.7191,56.5613,56.7092,69423.0
2025-01-30 10:05:00,57.51,57.62,57.42,57.42,89725.0,56.7191,56.8276,56.6303,56.6303,89725.0
2025-01-30 10:10:00,57.41,57.49,57.39,57.39,64281.0,56.6205,56.6994,56.6007,56.6007,64281.0
2025-01-30 10:15:00,57.41,57.52,57.37,57.48,57275.0,56.6205,56.7289,56.581,56.6895,57275.0
2025-01-30 10:20:00,57.46,57.51,57.4,57.41,41893.0,56.6698,56.7191,56.6106,56.6205,41893.0
2025-01-30 10:25:00,57.43,57.51,57.42,57.46,45560.0,56.6402,56.7191,56.6303,56.6698,45560.0
2025-01-30 10:30:00,57.43,57.58,57.41,57.55,119403.0,56.6402,56.7881,56.6205,56.7585,119403.0
2025-01-30 10:35:00,57.55,57.61,57.53,57.6,85693.0,56.7585,56.8177,56.7388,56.8078,85693.0
2025-01-30 10:40:00,57.6,57.67,57.55,57.67,64533.0,56.8078,56.8769,56.7585,56.8769,64533.0
2025-01-30 10:45:00,57.66,57.73,57.66,57.73,121784.0,56.867,56.9361,56.867,56.9361,121784.0
2025-01-30 10:50:00,57.73,57.79,57.71,57.78,63789.0,56.9361,56.9952,56.9163,56.9854,63789.0
2025-01-30 10:55:00,57.77,57.77,57.67,57.76,38758.0,56.9755,56.9755,56.8769,56.9656,38758.0
2025-01-30 11:00:00,57.76,57.85,57.71,57.79,57813.0,56.9656,57.0544,56.9163,56.9952,57813.0
2025-01-30 11:05:00,57.77,57.84,57.77,57.83,59557.0,56.9755,57.0445,56.9755,57.0347,59557.0
2025-01-30 11:10:00,57.84,57.91,57.83,57.86,41132.0,57.0445,57.1136,57.0347,57.0643,41132.0
2025-01-30 11:15:00,57.85,57.88,57.8,57.82,40369.0,57.0544,57.084,57.0051,57.0248,40369.0
2025-01-30 11:20:00,57.83,57.86,57.75,57.75,38731.0,57.0347,57.0643,56.9558,56.9558,38731.0
2025-01-30 11:25:00,57.76,57.84,57.75,57.83,46678.0,56.9656,57.0445,56.9558,57.0347,46678.0
2025-01-30 11:30:00,57.82,57.82,57.77,57.8,42782.0,57.0248,57.0248,56.9755,57.0051,42782.0
2025-01-30 11:35:00,57.79,57.82,57.76,57.82,46386.0,56.9952,57.0248,56.9656,57.0248,46386.0
2025-01-30 11:40:00,57.82,57.83,57.77,57.79,46203.0,57.0248,57.0347,56.9755,56.9952,46203.0
2025-01-30 11:45:00,57.8,57.83,57.76,57.78,34210.0,57.0051,57.0347,56.9656,56.9854,34210.0
2025-01-30 11:50:00,57.78,57.79,57.65,57.67,54378.0,56.9854,56.9952,56.8572,56.8769,54378.0
2025-01-30 11:55:00,57.66,57.69,57.6,57.62,43328.0,56.867,56.8966,56.8078,56.8276,43328.0
2025-01-30 12:00:00,57.61,57.68,57.58,57.65,59875.0,56.8177,56.8867,56.7881,56.8572,59875.0
2025-01-30 12:05:00,57.65,57.65,57.55,57.57,41490.0,56.8572,56.8572,56.7585,56.7783,41490.0
2025-01-30 12:10:00,57.57,57.6,57.54,57.58,28453.0,56.7783,56.8078,56.7487,56.7881,28453.0
2025-01-30 12:15:00,57.58,57.6,57.56,57.57,45282.0,56.7881,56.8078,56.7684,56.7783,45282.0
2025-01-30 12:20:00,57.58,57.61,57.54,57.61,49557.0,56.7881,56.8177,56.7487,56.8177,49557.0
2025-01-30 12:25:00,57.6,57.61,57.56,57.58,30615.0,56.8078,56.8177,56.7684,56.7881,30615.0
2025-01-30 12:30:00,57.58,57.59,57.53,57.58,49654.0,56.7881,56.798,56.7388,56.7881,49654.0
2025-01-30 12:35:00,57.58,57.6,57.55,57.59,23915.0,56.7881,56.8078,56.7585,56.798,23915.0
2025-01-30 12:40:00,57.59,57.59,57.53,57.58,36036.0,56.798,56.798,56.7388,56.7881,36036.0
2025-01-30 12:45:00,57.57,57.63,57.55,57.61,54622.0,56.7783,56.8374,56.7585,56.8177,54622.0
2025-01-30 12:50:00,57.61,57.71,57.6,57.69,79993.0,56.8177,56.9163,56.8078,56.8966,79993.0
2025-01-30 12:55:00,57.69,57.8,57.65,57.7,83812.0,56.8966,57.0051,56.8572,56.9065,83812.0
2025-01-30 13:00:00,57.7,57.82,57.68,57.79,44352.0,56.9065,57.0248,56.8867,56.9952,44352.0
2025-01-30 13:05:00,57.79,57.91,57.79,57.9,45915.0,56.9952,57.1136,56.9952,57.1037,45915.0
2025-01-30 13:10:00,57.91,57.96,57.9,57.94,40541.0,57.1136,57.1629,57.1037,57.1432,40541.0
2025-01-30 13:15:00,57.94,58.05,57.91,58.03,58618.0,57.1432,57.2517,57.1136,57.2319,58618.0
2025-01-30 13:20:00,58.05,58.2,58.04,58.19,82904.0,57.2517,57.3996,57.2418,57.3897,82904.0
2025-01-30 13:25:00,58.19,58.27,58.16,58.24,66522.0,57.3897,57.4686,57.3601,57.439,66522.0
2025-01-30 13:30:00,58.23,58.34,58.21,58.32,67818.0,57.4292,57.5377,57.4095,57.5179,67818.0
2025-01-30 13:35:00,58.32,58.39,58.3,58.39,63265.0,57.5179,57.587,57.4982,57.587,63265.0
2025-01-30 13:40:00,58.38,58.4,58.21,58.24,69638.0,57.5771,57.5968,57.4095,57.439,69638.0
2025-01-30 13:45:00,58.25,58.27,58.18,58.25,62962.0,57.4489,57.4686,57.3799,57.4489,62962.0
2025-01-30 13:50:00,58.24,58.31,58.24,58.28,38984.0,57.439,57.5081,57.439,57.4785,38984.0
2025-01-30 13:55:00,58.29,58.39,58.28,58.32,59363.0,57.4884,57.587,57.4785,57.5179,59363.0
2025-01-30 14:00:00,58.33,58.35,58.29,58.29,41256.0,57.5278,57.5475,57.4884,57.4884,41256.0
2025-01-30 14:05:00,58.3,58.3,58.23,58.24,35254.0,57.4982,57.4982,57.4292,57.439,35254.0
2025-01-30 14:10:00,58.22,58.28,58.19,58.22,57991.0,57.4193,57.4785,57.3897,57.4193,57991.0
2025-01-30 14:15:00,58.22,58.35,58.22,58.33,95846.0,57.4193,57.5475,57.4193,57.5278,95846.0
2025-01-30 14:20:00,58.33,58.39,58.31,58.38,85314.0,57.5278,57.587,57.5081,57.5771,85314.0
2025-01-30 14:25:00,58.39,58.41,58.34,58.35,113312.0,57.587,57.6067,57.5377,57.5475,113312.0
2025-01-30 14:30:00,58.34,58.41,58.32,58.39,54791.0,57.5377,57.6067,57.5179,57.587,54791.0
2025-01-30 14:35:00,58.38,58.4,58.25,58.27,71220.0,57.5771,57.5968,57.4489,57.4686,71220.0
2025-01-30 14:40:00,58.27,58.31,58.26,58.26,66792.0,57.4686,57.5081,57.4588,57.4588,66792.0
2025-01-30 14:45:00,58.27,58.34,58.24,58.3,69642.0,57.4686,57.5377,57.439,57.4982,69642.0
2025-01-30 14:50:00,58.31,58.34,58.23,58.25,38522.0,57.5081,57.5377,57.4292,57.4489,38522.0
2025-01-30 14:55:00,58.26,58.31,58.23,58.27,60353.0,57.4588,57.5081,57.4292,57.4686,60353.0
2025-01-30 15:00:00,58.26,58.29,58.22,58.28,45833.0,57.4588,57.4884,57.4193,57.4785,45833.0
2025-01-30 15:05:00,58.27,58.31,58.25,58.3,64356.0,57.4686,57.5081,57.4489,57.4982,64356.0
2025-01-30 15:10:00,58.3,58.31,58.28,58.3,81400.0,57.4982,57.5081,57.4785,57.4982,81400.0
2025-01-30 15:15:00,58.31,58.33,58.26,58.3,90018.0,57.5081,57.5278,57.4588,57.4982,90018.0
2025-01-30 15:20:00,58.3,58.36,58.29,58.35,79484.0,57.4982,57.5574,57.4884,57.5475,79484.0
2025-01-30 15:25:00,58.35,58.37,58.31,58.37,152278.0,57.5475,57.5673,57.5081,57.5673,152278.0
2025-01-30 15:30:00,58.36,58.4,58.28,58.3,173972.0,57.5574,57.5968,57.4785,57.4982,173972.0
2025-01-30 15:35:00,58.29,58.29,58.15,58.16,82977.0,57.4884,57.4884,57.3503,57.3601,82977.0
2025-01-30 15:40:00,58.15,58.16,57.98,58.0,92789.0,57.3503,57.3601,57.1826,57.2023,92789.0
2025-01-30 15:45:00,58.0,58.26,57.99,58.25,98773.0,57.2023,57.4588,57.1925,57.4489,98773.0
2025-01-30 15:50:00,58.25,58.42,58.25,58.4,232335.0,57.4489,57.6166,57.4489,57.5968,232335.0
2025-01-30 15:55:00,58.41,58.46,58.35,58.4,447464.0,57.6067,57.656,57.5475,57.5968,447464.0
2025-01-31 09:30:00,57.22,58.09,57.08,58.07,378895.0,56.4331,57.2911,56.295,57.2714,378895.0
2025-01-31 09:35:00,58.07,58.21,57.8,58.13,112122.0,57.2714,57.4095,57.0051,57.3306,112122.0
2025-01-31 09:40:00,58.13,58.22,58.12,58.17,132980.0,57.3306,57.4193,57.3207,57.37,132980.0
2025-01-31 09:45:00,58.16,58.22,58.06,58.12,109329.0,57.3601,57.4193,57.2615,57.3207,109329.0
2025-01-31 09:50:00,58.11,58.14,57.99,58.0,48830.0,57.3108,57.3404,57.1925,57.2023,48830.0
2025-01-31 09:55:00,58.02,58.1,57.99,58.07,61824.0,57.2221,57.301,57.1925,57.2714,61824.0
2025-01-31 10:00:00,58.08,58.19,58.07,58.13,56768.0,57.2812,57.3897,57.2714,57.3306,56768.0
2025-01-31 10:05:00,58.14,58.33,58.12,58.31,64617.0,57.3404,57.5278,57.3207,57.5081,64617.0
2025-01-31 10:10:00,58.31,58.33,58.17,58.17,158818.0,57.5081,57.5278,57.37,57.37,158818.0
2025-01-31 10:15:00,58.16,58.26,58.14,58.25,44227.0,57.3601,57.4588,57.3404,57.4489,44227.0
2025-01-31 10:20:00,58.26,58.28,58.22,58.24,39140.0,57.4588,57.4785,57.4193,57.439,39140.0
2025-01-31 10:25:00,58.25,58.3,58.24,58.25,57908.0,57.4489,57.4982,57.439,57.4489,57908.0
2025-01-31 10:30:00,58.24,58.31,58.24,58.3,49372.0,57.439,57.5081,57.439,57.4982,49372.0
2025-01-31 10:35:00,58.3,58.33,58.24,58.26,90324.0,57.4982,57.5278,57.439,57.4588,90324.0
2025-01-31 10:40:00,58.26,58.3,58.22,58.23,42779.0,57.4588,57.4982,57.4193,57.4292,42779.0
2025-01-31 10:45:00,58.23,58.26,58.19,58.25,51837.0,57.4292,57.4588,57.3897,57.4489,51837.0
2025-01-31 10:50:00,58.26,58.41,58.25,58.31,164368.0,57.4588,57.6067,57.4489,57.5081,164368.0
2025-01-31 10:55:00,58.31,58.4,58.28,58.39,103638.0,57.5081,57.5968,57.4785,57.587,103638.0
2025-01-31 11:00:00,58.4,58.44,58.36,58.39,67641.0,57.5968,57.6363,57.5574,57.587,67641.0
2025-01-31 11:05:00,58.39,58.42,58.38,58.42,47991.0,57.587,57.6166,57.5771,57.6166,47991.0
2025-01-31 11:10:00,58.42,58.46,58.4,58.4,39059.0,57.6166,57.656,57.5968,57.5968,39059.0
2025-01-31 11:15:00,58.41,58.42,58.22,58.22,56851.0,57.6067,57.6166,57.4193,57.4193,56851.0
2025-01-31 11:20:00,58.23,58.24,58.05,58.08,36482.0,57.4292,57.439,57.2517,57.2812,36482.0
2025-01-31 11:25:00,58.09,58.17,58.08,58.1,207649.0,57.2911,57.37,57.2812,57.301,207649.0
2025-01-31 11:30:00,58.1,58.13,58.07,58.12,25415.0,57.301,57.3306,57.2714,57.3207,25415.0
2025-01-31 11:35:00,58.11,58.16,58.04,58.14,138291.0,57.3108,57.3601,57.2418,57.3404,138291.0
2025-01-31 11:40:00,58.15,58.2,58.09,58.16,118225.0,57.3503,57.3996,57.2911,57.3601,118225.0
2025-01-31 11:45:00,58.16,58.18,58.12,58.14,29539.0,57.3601,57.3799,57.3207,57.3404,29539.0
2025-01-31 11:50:00,58.13,58.14,58.04,58.04,51746.0,57.3306,57.3404,57.2418,57.2418,51746.0
2025-01-31 11:55:00,58.05,58.1,58.04,58.05,43877.0,57.2517,57.301,57.2418,57.2517,43877.0
2025-01-31 12:00:00,58.05,58.09,58.01,58.06,101323.0,57.2517,57.2911,57.2122,57.2615,101323.0
2025-01-31 12:05:00,58.07,58.11,58.05,58.11,40098.0,57.2714,57.3108,57.2517,57.3108,40098.0
2025-01-31 12:10:00,58.11,58.12,58.08,58.1,23637.0,57.3108,57.3207,57.2812,57.301,23637.0
2025-01-31 12:15:00,58.1,58.18,58.07,58.18,34888.0,57.301,57.3799,57.2714,57.3799,34888.0
2025-01-31 12:20:00,58.18,58.21,58.16,58.19,31616.0,57.3799,57.4095,57.3601,57.3897,31616.0
2025-01-31 12:25:00,58.18,58.19,58.14,58.15,24610.0,57.3799,57.3897,57.3404,57.3503,24610.0
2025-01-31 12:30:00,58.15,58.2,58.12,58.14,48485.0,57.3503,57.3996,57.3207,57.3404,48485.0
2025-01-31 12:35:00,58.14,58.2,58.14,58.19,68395.0,57.3404,57.3996,57.3404,57.3897,68395.0
2025-01-31 12:40:00,58.18,58.24,58.16,58.2,26694.0,57.3799,57.439,57.3601,57.3996,26694.0
2025-01-31 12:45:00,58.2,58.24,58.2,58.21,18265.0,57.3996,57.439,57.3996,57.4095,18265.0
2025-01-31 12:50:00,58.23,58.26,58.2,58.21,34512.0,57.4292,57.4588,57.3996,57.4095,34512.0
2025-01-31 12:55:00,58.21,58.23,58.18,58.2,23434.0,57.4095,57.4292,57.3799,57.3996,23434.0
2025-01-31 13:00:00,58.19,58.21,58.17,58.18,36309.0,57.3897,57.4095,57.37,57.3799,36309.0
2025-01-31 13:05:00,58.19,58.28,58.19,58.28,33913.0,57.3897,57.4785,57.3897,57.4785,33913.0
2025-01-31 13:10:00,58.28,58.31,58.22,58.25,536001.0,57.4785,57.5081,57.4193,57.4489,536001.0
2025-01-31 13:15:00,58.25,58.27,58.19,58.19,61902.0,57.4489,57.4686,57.3897,57.3897,61902.0
2025-01-31 13:20:00,58.19,58.23,58.12,58.12,63991.0,57.3897,57.4292,57.3207,57.3207,63991.0
2025-01-31 13:25:00,58.12,58.17,58.08,58.14,90281.0,57.3207,57.37,57.2812,57.3404,90281.0
2025-01-31 13:30:00,58.13,58.15,58.09,58.1,58011.0,57.3306,57.3503,57.2911,57.301,58011.0
2025-01-31 13:35:00,58.09,58.14,58.09,58.12,59209.0,57.2911,57.3404,57.2911,57.3207,59209.0
2025-01-31 13:40:00,58.12,58.17,58.11,58.16,28133.0,57.3207,57.37,57.3108,57.3601,28133.0
2025-01-31 13:45:00,58.17,58.17,58.1,58.16,37247.0,57.37,57.37,57.301,57.3601,37247.0
2025-01-31 13:50:00,58.16,58.17,58.05,58.1,54473.0,57.3601,57.37,57.2517,57.301,54473.0
2025-01-31 13:55:00,58.1,58.11,58.05,58.07,62644.0,57.301,57.3108,57.2517,57.2714,62644.0
2025-01-31 14:00:00,58.07,58.13,58.06,58.13,63722.0,57.2714,57.3306,57.2615,57.3306,63722.0
2025-01-31 14:05:00,58.13,58.14,58.06,58.1,72358.0,57.3306,57.3404,57.2615,57.301,72358.0
2025-01-31 14:10:00,58.11,58.16,58.05,58.06,34109.0,57.3108,57.3601,57.2517,57.2615,34109.0
2025-01-31 14:15:00,58.06,58.09,57.96,57.97,52251.0,57.2615,57.2911,57.1629,57.1728,52251.0
2025-01-31 14:20:00,57.98,58.07,57.97,58.04,74911.0,57.1826,57.2714,57.1728,57.2418,74911.0
2025-01-31 14:25:00,58.05,58.06,58.0,58.05,38199.0,57.2517,57.2615,57.2023,57.2517,38199.0
2025-01-31 14:30:00,58.08,58.09,58.05,58.07,30765.0,57.2812,57.2911,57.2517,57.2714,30765.0
2025-01-31 14:35:00,58.08,58.09,58.05,58.09,39798.0,57.2812,57.2911,57.2517,57.2911,39798.0
2025-01-31 14:40:00,58.09,58.12,58.07,58.08,43374.0,57.2911,57.3207,57.2714,57.2812,43374.0
2025-01-31 14:45:00,58.07,58.14,58.07,58.13,43349.0,57.2714,57.3404,57.2714,57.3306,43349.0
2025-01-31 14:50:00,58.12,58.14,58.09,58.12,40744.0,57.3207,57.3404,57.2911,57.3207,40744.0
2025-01-31 14:55:00,58.12,58.16,58.09,58.1,45508.0,57.3207,57.3601,57.2911,57.301,45508.0
2025-01-31 15:00:00,58.1,58.11,58.04,58.04,69286.0,57.301,57.3108,57.2418,57.2418,69286.0
2025-01-31 15:05:00,58.04,58.1,58.03,58.1,62481.0,57.2418,57.301,57.2319,57.301,62481.0
2025-01-31 15:10:00,58.1,58.13,58.05,58.08,109940.0,57.301,57.3306,57.2517,57.2812,109940.0
2025-01-31 15:15:00,58.09,58.17,58.09,58.16,56790.0,57.2911,57.37,57.2911,57.3601,56790.0
2025-01-31 15:20:00,58.17,58.23,58.16,58.22,44098.0,57.37,57.4292,57.3601,57.4193,44098.0
2025-01-31 15:25:00,58.22,58.23,58.19,58.21,47806.0,57.4193,57.4292,57.3897,57.4095,47806.0
2025-01-31 15:30:00,58.22,58.24,58.15,58.16,73448.0,57.4193,57.439,57.3503,57.3601,73448.0
2025-01-31 15:35:00,58.15,58.15,58.04,58.08,75038.0,57.3503,57.3503,57.2418,57.2812,75038.0
2025-01-31 15:40:00,58.08,58.13,58.04,58.05,106901.0,57.2812,57.3306,57.2418,57.2517,106901.0
2025-01-31 15:45:00,58.05,58.13,58.03,58.11,89984.0,57.2517,57.3306,57.2319,57.3108,89984.0
2025-01-31 15:50:00,58.11,58.13,57.94,58.04,277435.0,57.3108,57.3306,57.1432,57.2418,277435.0
2025-01-31 15:55:00,58.04,58.08,57.92,58.0,887002.0,57.2418,57.2812,57.1234,57.2023,887002.0
2025-02-03 09:30:00,57.88,57.99,57.34,57.34,232290.0,57.084,57.1925,56.5514,56.5514,232290.0
2025-02-03 09:35:00,57.35,57.38,56.85,57.14,88549.0,56.5613,56.5909,56.0682,56.3542,88549.0
2025-02-03 09:40:00,57.15,57.35,57.12,57.19,73683.0,56.364,56.5613,56.3344,56.4035,73683.0
2025-02-03 09:45:00,57.22,57.31,57.13,57.17,81426.0,56.4331,56.5218,56.3443,56.3838,81426.0
2025-02-03 09:50:00,57.16,57.16,57.05,57.06,48144.0,56.3739,56.3739,56.2654,56.2753,48144.0
2025-02-03 09:55:00,57.06,57.23,57.03,57.05,46421.0,56.2753,56.4429,56.2457,56.2654,46421.0
2025-02-03 10:00:00,57.05,57.2,57.0,57.15,55510.0,56.2654,56.4133,56.2161,56.364,55510.0
2025-02-03 10:05:00,57.14,57.41,57.13,57.32,77481.0,56.3542,56.6205,56.3443,56.5317,77481.0
2025-02-03 10:10:00,57.33,57.56,57.33,57.55,92845.0,56.5416,56.7684,56.5416,56.7585,92845.0
2025-02-03 10:15:00,57.55,57.61,57.46,57.5,133888.0,56.7585,56.8177,56.6698,56.7092,133888.0
2025-02-03 10:20:00,57.5,57.77,57.41,57.71,58404.0,56.7092,56.9755,56.6205,56.9163,58404.0
2025-02-03 10:25:00,57.72,57.82,57.66,57.8,91029.0,56.9262,57.0248,56.867,57.0051,91029.0
2025-02-03 10:30:00,57.8,57.85,57.74,57.76,47826.0,57.0051,57.0544,56.9459,56.9656,47826.0
2025-02-03 10:35:00,57.77,57.87,57.75,57.76,72269.0,56.9755,57.0741,56.9558,56.9656,72269.0
2025-02-03 10:40:00,57.76,57.81,57.69,57.77,62488.0,56.9656,57.015,56.8966,56.9755,62488.0
2025-02-03 10:45:00,57.77,57.88,57.75,57.81,128279.0,56.9755,57.084,56.9558,57.015,128279.0
2025-02-03 10:50:00,57.82,57.88,57.66,57.69,79763.0,57.0248,57.084,56.867,56.8966,79763.0
2025-02-03 10:55:00,57.69,57.72,57.54,57.55,30425.0,56.8966,56.9262,56.7487,56.7585,30425.0
2025-02-03 11:00:00,57.55,57.65,57.53,57.56,43015.0,56.7585,56.8572,56.7388,56.7684,43015.0
2025-02-03 11:05:00,57.56,57.67,57.55,57.59,42449.0,56.7684,56.8769,56.7585,56.798,42449.0
2025-02-03 11:10:00,57.61,57.72,57.6,57.71,36950.0,56.8177,56.9262,56.8078,56.9163,36950.0
2025-02-03 11:15:00,57.71,57.8,57.63,57.66,32948.0,56.9163,57.0051,56.8374,56.867,32948.0
2025-02-03 11:20:00,57.66,57.73,57.6,57.69,28693.0,56.867,56.9361,56.8078,56.8966,28693.0
2025-02-03 11:25:00,57.68,57.7,57.61,57.66,30343.0,56.8867,56.9065,56.8177,56.867,30343.0
2025-02-03 11:30:00,57.67,57.72,57.65,57.71,30378.0,56.8769,56.9262,56.8572,56.9163,30378.0
2025-02-03 11:35:00,57.71,57.77,57.69,57.75,40388.0,56.9163,56.9755,56.8966,56.9558,40388.0
2025-02-03 11:40:00,57.75,57.76,57.71,57.74,25276.0,56.9558,56.9656,56.9163,56.9459,25276.0
2025-02-03 11:45:00,57.75,57.77,57.68,57.69,48990.0,56.9558,56.9755,56.8867,56.8966,48990.0
2025-02-03 11:50:00,57.68,57.75,57.68,57.7,31455.0,56.8867,56.9558,56.8867,56.9065,31455.0
2025-02-03 11:55:00,57.7,57.71,57.58,57.6,28841.0,56.9065,56.9163,56.7881,56.8078,28841.0
2025-02-03 12:00:00,57.59,57.59,57.49,57.55,34603.0,56.798,56.798,56.6994,56.7585,34603.0
2025-02-03 12:05:00,57.54,57.57,57.49,57.57,23804.0,56.7487,56.7783,56.6994,56.7783,23804.0
2025-02-03 12:10:00,57.57,57.6,57.52,57.57,34672.0,56.7783,56.8078,56.7289,56.7783,34672.0
2025-02-03 12:15:00,57.56,57.65,57.54,57.64,51771.0,56.7684,56.8572,56.7487,56.8473,51771.0
2025-02-03 12:20:00,57.64,57.76,57.63,57.74,47601.0,56.8473,56.9656,56.8374,56.9459,47601.0
2025-02-03 12:25:00,57.74,57.79,57.72,57.72,26829.0,56.9459,56.9952,56.9262,56.9262,26829.0
2025-02-03 12:30:00,57.72,57.73,57.64,57.65,15666.0,56.9262,56.9361,56.8473,56.8572,15666.0
2025-02-03 12:35:00,57.66,57.68,57.62,57.66,29166.0,56.867,56.8867,56.8276,56.867,29166.0
2025-02-03 12:40:00,57.67,57.68,57.62,57.63,20324.0,56.8769,56.8867,56.8276,56.8374,20324.0
2025-02-03 12:45:00,57.65,57.68,57.61,57.61,23234.0,56.8572,56.8867,56.8177,56.8177,23234.0
2025-02-03 12:50:00,57.61,57.66,57.6,57.64,33089.0,56.8177,56.867,56.8078,56.8473,33089.0
2025-02-03 12:55:00,57.64,57.64,57.53,57.59,44265.0,56.8473,56.8473,56.7388,56.798,44265.0
2025-02-03 13:00:00,57.59,57.59,57.5,57.54,21987.0,56.798,56.798,56.7092,56.7487,21987.0
2025-02-03 13:05:00,57.54,57.6,57.51,57.52,25744.0,56.7487,56.8078,56.7191,56.7289,25744.0
2025-02-03 13:10:00,57.52,57.64,57.51,57.61,26020.0,56.7289,56.8473,56.7191,56.8177,26020.0
2025-02-03 13:15:00,57.61,57.68,57.61,57.66,81377.0,56.8177,56.8867,56.8177,56.867,81377.0
2025-02-03 13:20:00,57.65,57.71,57.62,57.64,82479.0,56.8572,56.9163,56.8276,56.8473,82479.0
2025-02-03 13:25:00,57.64,57.66,57.58,57.59,26777.0,56.8473,56.867,56.7881,56.798,26777.0
2025-02-03 13:30:00,57.6,57.69,57.59,57.68,18037.0,56.8078,56.8966,56.798,56.8867,18037.0
2025-02-03 13:35:00,57.69,57.69,57.64,57.65,26392.0,56.8966,56.8966,56.8473,56.8572,26392.0
2025-02-03 13:40:00,57.65,57.65,57.55,57.57,22377.0,56.8572,56.8572,56.7585,56.7783,22377.0
2025-02-03 13:45:00,57.57,57.61,57.52,57.54,39943.0,56.7783,56.8177,56.7289,56.7487,39943.0
2025-02-03 13:50:00,57.55,57.59,57.54,57.55,22942.0,56.7585,56.798,56.7487,56.7585,22942.0
2025-02-03 13:55:00,57.55,57.57,57.54,57.57,23418.0,56.7585,56.7783,56.7487,56.7783,23418.0
2025-02-03 14:00:00,57.56,57.57,57.52,57.55,42151.0,56.7684,56.7783,56.7289,56.7585,42151.0
2025-02-03 14:05:00,57.55,57.57,57.51,57.53,76988.0,56.7585,56.7783,56.7191,56.7388,76988.0
2025-02-03 14:10:00,57.53,57.61,57.53,57.55,43184.0,56.7388,56.8177,56.7388,56.7585,43184.0
2025-02-03 14:15:00,57.56,57.59,57.52,57.57,27010.0,56.7684,56.798,56.7289,56.7783,27010.0
2025-02-03 14:20:00,57.57,57.64,57.56,57.62,44199.0,56.7783,56.8473,56.7684,56.8276,44199.0
2025-02-03 14:25:00,57.62,57.64,57.54,57.55,58300.0,56.8276,56.8473,56.7487,56.7585,58300.0
2025-02-03 14:30:00,57.57,57.59,57.53,57.55,55919.0,56.7783,56.798,56.7388,56.7585,55919.0
2025-02-03 14:35:00,57.55,57.58,57.53,57.55,48829.0,56.7585,56.7881,56.7388,56.7585,48829.0
2025-02-03 14:40:00,57.55,57.67,57.54,57.64,94888.0,56.7585,56.8769,56.7487,56.8473,94888.0
2025-02-03 14:45:00,57.63,57.64,57.58,57.61,48723.0,56.8374,56.8473,56.7881,56.8177,48723.0
2025-02-03 14:50:00,57.61,57.63,57.56,57.57,37310.0,56.8177,56.8374,56.7684,56.7783,37310.0
2025-02-03 14:55:00,57.58,57.58,57.52,57.58,44396.0,56.7881,56.7881,56.7289,56.7881,44396.0
2025-02-03 15:00:00,57.57,57.6,57.55,57.56,28757.0,56.7783,56.8078,56.7585,56.7684,28757.0
2025-02-03 15:05:00,57.55,57.58,57.52,57.58,39216.0,56.7585,56.7881,56.7289,56.7881,39216.0
2025-02-03 15:10:00,57.56,57.59,57.52,57.58,58940.0,56.7684,56.798,56.7289,56.7881,58940.0
2025-02-03 15:15:00,57.58,57.58,57.54,57.55,32554.0,56.7881,56.7881,56.7487,56.7585,32554.0
2025-02-03 15:20:00,57.55,57.57,57.45,57.45,57755.0,56.7585,56.7783,56.6599,56.6599,57755.0
2025-02-03 15:25:00,57.45,57.47,57.36,57.37,38473.0,56.6599,56.6796,56.5711,56.581,38473.0
2025-02-03 15:30:00,57.38,57.39,57.32,57.38,69258.0,56.5909,56.6007,56.5317,56.5909,69258.0
2025-02-03 15:35:00,57.38,57.46,57.32,57.44,67664.0,56.5909,56.6698,56.5317,56.65,67664.0
2025-02-03 15:40:00,57.44,57.53,57.43,57.52,76069.0,56.65,56.7388,56.6402,56.7289,76069.0
2025-02-03 15:45:00,57.52,57.58,57.49,57.56,89286.0,56.7289,56.7881,56.6994,56.7684,89286.0
2025-02-03 15:50:00,57.55,57.61,57.39,57.44,147217.0,56.7585,56.8177,56.6007,56.65,147217.0
2025-02-03 15:55:00,57.43,57.45,57.37,57.42,371694.0,56.6402,56.6599,56.581,56.6303,371694.0
2025-02-04 09:30:00,56.68,56.81,56.16,56.74,425564.0,55.9005,56.0287,55.3876,55.9597,425564.0
2025-02-04 09:35:00,56.72,56.77,56.47,56.72,206657.0,55.9399,55.9893,55.6934,55.9399,206657.0
2025-02-04 09:40:00,56.72,56.8,56.61,56.64,139145.0,55.9399,56.0188,55.8315,55.861,139145.0
2025-02-04 09:45:00,56.63,56.76,56.61,56.62,68755.0,55.8512,55.9794,55.8315,55.8413,68755.0
2025-02-04 09:50:00,56.61,56.65,56.47,56.63,66929.0,55.8315,55.8709,55.6934,55.8512,66929.0
2025-02-04 09:55:00,56.63,56.75,56.58,56.75,99909.0,55.8512,55.9695,55.8019,55.9695,99909.0
2025-02-04 10:00:00,56.75,56.93,56.75,56.9,54579.0,55.9695,56.1471,55.9695,56.1175,54579.0
2025-02-04 10:05:00,56.88,56.91,56.78,56.81,97201.0,56.0977,56.1273,55.9991,56.0287,97201.0
2025-02-04 10:10:00,56.81,56.98,56.81,56.87,110558.0,56.0287,56.1964,56.0287,56.0879,110558.0
2025-02-04 10:15:00,56.87,57.03,56.83,56.87,111802.0,56.0879,56.2457,56.0484,56.0879,111802.0
2025-02-04 10:20:00,56.87,57.02,56.74,56.75,250936.0,56.0879,56.2358,55.9597,55.9695,250936.0
2025-02-04 10:25:00,56.75,56.76,56.5,56.59,169870.0,55.9695,55.9794,55.723,55.8117,169870.0
2025-02-04 10:30:00,56.59,56.65,56.47,56.6,133588.0,55.8117,55.8709,55.6934,55.8216,133588.0
2025-02-04 10:35:00,56.6,56.6,56.4,56.4,144975.0,55.8216,55.8216,55.6243,55.6243,144975.0
2025-02-04 10:40:00,56.4,56.42,56.29,56.39,105300.0,55.6243,55.6441,55.5159,55.6145,105300.0
2025-02-04 10:45:00,56.39,56.48,56.2,56.2,84496.0,55.6145,55.7032,55.4271,55.4271,84496.0
2025-02-04 10:50:00,56.21,56.23,56.08,56.09,125265.0,55.437,55.4567,55.3087,55.3186,125265.0
2025-02-04 10:55:00,56.09,56.14,55.97,55.99,164611.0,55.3186,55.3679,55.2003,55.22,164611.0
2025-02-04 11:00:00,56.0,56.02,55.9,55.94,94795.0,55.2298,55.2496,55.1312,55.1707,94795.0
2025-02-04 11:05:00,55.93,55.99,55.9,55.99,78749.0,55.1608,55.22,55.1312,55.22,78749.0
2025-02-04 11:10:00,55.99,56.1,55.96,56.02,90977.0,55.22,55.3285,55.1904,55.2496,90977.0
2025-02-04 11:15:00,56.02,56.11,56.0,56.02,60153.0,55.2496,55.3383,55.2298,55.2496,60153.0
2025-02-04 11:20:00,56.02,56.09,55.98,55.99,119109.0,55.2496,55.3186,55.2101,55.22,119109.0
2025-02-04 11:25:00,55.99,56.14,55.98,56.1,240365.0,55.22,55.3679,55.2101,55.3285,240365.0
2025-02-04 11:30:00,56.1,56.14,56.05,56.1,62030.0,55.3285,55.3679,55.2792,55.3285,62030.0
2025-02-04 11:35:00,56.1,56.16,56.07,56.13,37300.0,55.3285,55.3876,55.2989,55.3581,37300.0
2025-02-04 11:40:00,56.13,56.13,56.05,56.07,80514.0,55.3581,55.3581,55.2792,55.2989,80514.0
2025-02-04 11:45:00,56.07,56.08,55.94,56.0,80861.0,55.2989,55.3087,55.1707,55.2298,80861.0
2025-02-04 11:50:00,56.0,56.05,55.96,56.03,78523.0,55.2298,55.2792,55.1904,55.2594,78523.0
2025-02-04 11:55:00,56.03,56.06,55.99,56.04,52327.0,55.2594,55.289,55.22,55.2693,52327.0
2025-02-04 12:00:00,56.04,56.26,56.03,56.18,62794.0,55.2693,55.4863,55.2594,55.4074,62794.0
2025-02-04 12:05:00,56.18,56.19,56.12,56.16,27731.0,55.4074,55.4172,55.3482,55.3876,27731.0
2025-02-04 12:10:00,56.16,56.21,56.08,56.09,36204.0,55.3876,55.437,55.3087,55.3186,36204.0
2025-02-04 12:15:00,56.07,56.11,56.05,56.09,44639.0,55.2989,55.3383,55.2792,55.3186,44639.0
2025-02-04 12:20:00,56.09,56.13,56.02,56.1,40771.0,55.3186,55.3581,55.2496,55.3285,40771.0
2025-02-04 12:25:00,56.1,56.16,56.09,56.15,39650.0,55.3285,55.3876,55.3186,55.3778,39650.0
2025-02-04 12:30:00,56.15,56.19,56.09,56.13,50138.0,55.3778,55.4172,55.3186,55.3581,50138.0
2025-02-04 12:35:00,56.13,56.13,56.09,56.12,99125.0,55.3581,55.3581,55.3186,55.3482,99125.0
2025-02-04 12:40:00,56.12,56.12,56.01,56.03,89365.0,55.3482,55.3482,55.2397,55.2594,89365.0
2025-02-04 12:45:00,56.04,56.09,56.03,56.07,40859.0,55.2693,55.3186,55.2594,55.2989,40859.0
2025-02-04 12:50:00,56.07,56.21,56.05,56.2,60297.0,55.2989,55.437,55.2792,55.4271,60297.0
2025-02-04 12:55:00,56.2,56.28,56.19,56.23,44478.0,55.4271,55.506,55.4172,55.4567,44478.0
2025-02-04 13:00:00,56.23,56.25,56.19,56.21,43493.0,55.4567,55.4764,55.4172,55.437,43493.0
2025-02-04 13:05:00,56.2,56.23,56.18,56.21,28317.0,55.4271,55.4567,55.4074,55.437,28317.0
2025-02-04 13:10:00,56.2,56.2,56.13,56.14,42756.0,55.4271,55.4271,55.3581,55.3679,42756.0
2025-02-04 13:15:00,56.15,56.18,56.11,56.11,78302.0,55.3778,55.4074,55.3383,55.3383,78302.0
2025-02-04 13:20:00,56.11,56.14,56.08,56.1,50933.0,55.3383,55.3679,55.3087,55.3285,50933.0
2025-02-04 13:25:00,56.09,56.11,56.01,56.05,75546.0,55.3186,55.3383,55.2397,55.2792,75546.0
2025-02-04 13:30:00,56.05,56.06,56.0,56.03,59310.0,55.2792,55.289,55.2298,55.2594,59310.0
2025-02-04 13:35:00,56.03,56.04,55.96,56.02,108604.0,55.2594,55.2693,55.1904,55.2496,108604.0
2025-02-04 13:40:00,56.02,56.07,56.01,56.05,47274.0,55.2496,55.2989,55.2397,55.2792,47274.0
2025-02-04 13:45:00,56.05,56.06,56.0,56.01,85886.0,55.2792,55.289,55.2298,55.2397,85886.0
2025-02-04 13:50:00,56.0,56.08,55.88,55.97,208879.0,55.2298,55.3087,55.1115,55.2003,208879.0
2025-02-04 13:55:00,55.97,56.07,55.96,56.05,82215.0,55.2003,55.2989,55.1904,55.2792,82215.0
2025-02-04 14:00:00,56.04,56.08,56.02,56.04,65308.0,55.2693,55.3087,55.2496,55.2693,65308.0
2025-02-04 14:05:00,56.04,56.13,56.03,56.1,41163.0,55.2693,55.3581,55.2594,55.3285,41163.0
2025-02-04 14:10:00,56.1,56.14,56.08,56.08,154401.0,55.3285,55.3679,55.3087,55.3087,154401.0
2025-02-04 14:15:00,56.1,56.1,55.99,56.01,125234.0,55.3285,55.3285,55.22,55.2397,125234.0
2025-02-04 14:20:00,56.01,56.04,55.97,55.98,93926.0,55.2397,55.2693,55.2003,55.2101,93926.0
2025-02-04 14:25:00,55.98,56.0,55.89,55.93,158642.0,55.2101,55.2298,55.1214,55.1608,158642.0
2025-02-04 14:30:00,55.92,55.97,55.92,55.95,71718.0,55.1509,55.2003,55.1509,55.1805,71718.0
2025-02-04 14:35:00,55.95,55.95,55.88,55.89,78047.0,55.1805,55.1805,55.1115,55.1214,78047.0
2025-02-04 14:40:00,55.89,56.02,55.88,56.02,105295.0,55.1214,55.2496,55.1115,55.2496,105295.0
2025-02-04 14:45:00,56.02,56.08,56.0,56.07,78360.0,55.2496,55.3087,55.2298,55.2989,78360.0
2025-02-04 14:50:00,56.07,56.11,56.06,56.08,68101.0,55.2989,55.3383,55.289,55.3087,68101.0
2025-02-04 14:55:00,56.09,56.1,56.0,56.06,106169.0,55.3186,55.3285,55.2298,55.289,106169.0
2025-02-04 15:00:00,56.06,56.06,55.96,55.97,124447.0,55.289,55.289,55.1904,55.2003,124447.0
2025-02-04 15:05:00,55.97,56.01,55.89,55.95,122853.0,55.2003,55.2397,55.1214,55.1805,122853.0
2025-02-04 15:10:00,55.94,56.07,55.94,56.05,89440.0,55.1707,55.2989,55.1707,55.2792,89440.0
2025-02-04 15:15:00,56.05,56.05,55.99,56.02,77367.0,55.2792,55.2792,55.22,55.2496,77367.0
2025-02-04 15:20:00,56.02,56.07,55.98,56.05,113247.0,55.2496,55.2989,55.2101,55.2792,113247.0
2025-02-04 15:25:00,56.05,56.08,56.02,56.04,86913.0,55.2792,55.3087,55.2496,55.2693,86913.0
2025-02-04 15:30:00,56.04,56.04,56.0,56.01,98117.0,55.2693,55.2693,55.2298,55.2397,98117.0
2025-02-04 15:35:00,56.01,56.19,55.99,56.17,116711.0,55.2397,55.4172,55.22,55.3975,116711.0
2025-02-04 15:40:00,56.18,56.22,56.16,56.2,122282.0,55.4074,55.4468,55.3876,55.4271,122282.0
2025-02-04 15:45:00,56.2,56.2,56.13,56.16,130469.0,55.4271,55.4271,55.3581,55.3876,130469.0
2025-02-04 15:50:00,56.15,56.18,55.96,56.04,389189.0,55.3778,55.4074,55.1904,55.2693,389189.0
2025-02-04 15:55:00,56.05,56.15,56.03,56.12,563093.0,55.2792,55.3778,55.2594,55.3482,563093.0
2025-02-05 09:30:00,54.25,55.32,53.95,55.06,1237728.0,53.5039,54.5592,53.208,54.3028,1237728.0
2025-02-05 09:35:00,55.02,56.05,54.78,56.02,344764.0,54.2633,55.2792,54.0266,55.2496,344764.0
2025-02-05 09:40:00,56.05,56.13,55.31,55.31,311085.0,55.2792,55.3581,54.5493,54.5493,311085.0
2025-02-05 09:45:00,55.27,55.41,54.88,55.39,334384.0,54.5099,54.648,54.1253,54.6282,334384.0
2025-02-05 09:50:00,55.4,55.65,55.08,55.21,263134.0,54.6381,54.8847,54.3225,54.4507,263134.0
2025-02-05 09:55:00,55.21,55.53,55.2,55.53,215273.0,54.4507,54.7663,54.4409,54.7663,215273.0
2025-02-05 10:00:00,55.5,55.84,55.35,55.47,338397.0,54.7367,55.072,54.5888,54.7071,338397.0
2025-02-05 10:05:00,55.47,55.89,55.43,55.84,214183.0,54.7071,55.1214,54.6677,55.072,214183.0
2025-02-05 10:10:00,55.84,56.02,55.76,55.83,256319.0,55.072,55.2496,54.9931,55.0622,256319.0
2025-02-05 10:15:00,55.84,56.05,55.74,56.02,118181.0,55.072,55.2792,54.9734,55.2496,118181.0
2025-02-05 10:20:00,56.02,56.25,55.96,56.12,169983.0,55.2496,55.4764,55.1904,55.3482,169983.0
2025-02-05 10:25:00,56.11,56.32,55.99,56.15,156390.0,55.3383,55.5454,55.22,55.3778,156390.0
2025-02-05 10:30:00,56.15,56.27,56.07,56.21,142670.0,55.3778,55.4961,55.2989,55.437,142670.0
2025-02-05 10:35:00,56.2,56.44,56.15,56.44,144899.0,55.4271,55.6638,55.3778,55.6638,144899.0
2025-02-05 10:40:00,56.45,56.6,56.39,56.58,237476.0,55.6737,55.8216,55.6145,55.8019,237476.0
2025-02-05 10:45:00,56.58,56.68,56.41,56.67,104129.0,55.8019,55.9005,55.6342,55.8906,104129.0
2025-02-05 10:50:00,56.67,56.84,56.59,56.82,147777.0,55.8906,56.0583,55.8117,56.0386,147777.0
2025-02-05 10:55:00,56.84,57.07,56.76,56.76,348199.0,56.0583,56.2851,55.9794,55.9794,348199.0
2025-02-05 11:00:00,56.75,56.82,56.57,56.82,102250.0,55.9695,56.0386,55.792,56.0386,102250.0
2025-02-05 11:05:00,56.83,56.88,56.71,56.86,111066.0,56.0484,56.0977,55.9301,56.078,111066.0
2025-02-05 11:10:00,56.86,56.9,56.62,56.69,161122.0,56.078,56.1175,55.8413,55.9104,161122.0
2025-02-05 11:15:00,56.69,56.91,56.66,56.86,101463.0,55.9104,56.1273,55.8808,56.078,101463.0
2025-02-05 11:20:00,56.87,56.92,56.71,56.89,90122.0,56.0879,56.1372,55.9301,56.1076,90122.0
2025-02-05 11:25:00,56.89,56.96,56.78,56.96,80343.0,56.1076,56.1766,55.9991,56.1766,80343.0
2025-02-05 11:30:00,56.95,57.15,56.93,57.05,192843.0,56.1668,56.364,56.1471,56.2654,192843.0
2025-02-05 11:35:00,57.05,57.09,56.98,57.05,110890.0,56.2654,56.3049,56.1964,56.2654,110890.0
2025-02-05 11:40:00,57.05,57.06,56.93,56.98,82831.0,56.2654,56.2753,56.1471,56.1964,82831.0
2025-02-05 11:45:00,56.97,57.19,56.96,57.17,131001.0,56.1865,56.4035,56.1766,56.3838,131001.0
2025-02-05 11:50:00,57.16,57.23,57.07,57.13,156288.0,56.3739,56.4429,56.2851,56.3443,156288.0
2025-02-05 11:55:00,57.13,57.13,57.0,57.02,89988.0,56.3443,56.3443,56.2161,56.2358,89988.0
2025-02-05 12:00:00,57.02,57.06,56.84,56.85,142282.0,56.2358,56.2753,56.0583,56.0682,142282.0
2025-02-05 12:05:00,56.86,56.87,56.69,56.75,77182.0,56.078,56.0879,55.9104,55.9695,77182.0
2025-02-05 12:10:00,56.75,57.01,56.74,56.93,126687.0,55.9695,56.226,55.9597,56.1471,126687.0
2025-02-05 12:15:00,56.93,56.94,56.78,56.84,99627.0,56.1471,56.1569,55.9991,56.0583,99627.0
2025-02-05 12:20:00,56.84,56.87,56.69,56.72,76476.0,56.0583,56.0879,55.9104,55.9399,76476.0
2025-02-05 12:25:00,56.71,56.81,56.68,56.81,57020.0,55.9301,56.0287,55.9005,56.0287,57020.0
2025-02-05 12:30:00,56.81,56.87,56.5,56.53,776755.0,56.0287,56.0879,55.723,55.7526,776755.0
2025-02-05 12:35:00,56.53,56.57,56.37,56.43,139422.0,55.7526,55.792,55.5948,55.6539,139422.0
2025-02-05 12:40:00,56.44,56.48,56.15,56.16,195094.0,55.6638,55.7032,55.3778,55.3876,195094.0
2025-02-05 12:45:00,56.16,56.38,56.14,56.37,129278.0,55.3876,55.6046,55.3679,55.5948,129278.0
2025-02-05 12:50:00,56.36,56.55,56.33,56.55,123065.0,55.5849,55.7723,55.5553,55.7723,123065.0
2025-02-05 12:55:00,56.55,56.66,56.5,56.61,389488.0,55.7723,55.8808,55.723,55.8315,389488.0
2025-02-05 13:00:00,56.61,56.61,56.44,56.48,70326.0,55.8315,55.8315,55.6638,55.7032,70326.0
2025-02-05 13:05:00,56.47,56.57,56.47,56.53,97189.0,55.6934,55.792,55.6934,55.7526,97189.0
2025-02-05 13:10:00,56.53,56.58,56.51,56.53,57387.0,55.7526,55.8019,55.7328,55.7526,57387.0
2025-02-05 13:15:00,56.53,56.58,56.5,56.58,97010.0,55.7526,55.8019,55.723,55.8019,97010.0
2025-02-05 13:20:00,56.58,56.58,56.44,56.45,123001.0,55.8019,55.8019,55.6638,55.6737,123001.0
2025-02-05 13:25:00,56.45,56.51,56.37,56.46,109295.0,55.6737,55.7328,55.5948,55.6835,109295.0
2025-02-05 13:30:00,56.46,56.52,56.4,56.48,143691.0,55.6835,55.7427,55.6243,55.7032,143691.0
2025-02-05 13:35:00,56.52,56.54,56.45,56.48,102689.0,55.7427,55.7624,55.6737,55.7032,102689.0
2025-02-05 13:40:00,56.48,56.66,56.48,56.66,76141.0,55.7032,55.8808,55.7032,55.8808,76141.0
2025-02-05 13:45:00,56.66,56.71,56.59,56.69,94572.0,55.8808,55.9301,55.8117,55.9104,94572.0
2025-02-05 13:50:00,56.69,56.74,56.59,56.6,59819.0,55.9104,55.9597,55.8117,55.8216,59819.0
2025-02-05 13:55:00,56.6,56.61,56.3,56.43,928529.0,55.8216,55.8315,55.5257,55.6539,928529.0
2025-02-05 14:00:00,56.43,56.47,56.36,56.43,66613.0,55.6539,55.6934,55.5849,55.6539,66613.0
2025-02-05 14:05:00,56.42,56.56,56.4,56.53,77456.0,55.6441,55.7821,55.6243,55.7526,77456.0
2025-02-05 14:10:00,56.53,56.59,56.53,56.54,85647.0,55.7526,55.8117,55.7526,55.7624,85647.0
2025-02-05 14:15:00,56.55,56.56,56.48,56.52,98671.0,55.7723,55.7821,55.7032,55.7427,98671.0
2025-02-05 14:20:00,56.51,56.65,56.5,56.62,83423.0,55.7328,55.8709,55.723,55.8413,83423.0
2025-02-05 14:25:00,56.62,56.77,56.6,56.75,182246.0,55.8413,55.9893,55.8216,55.9695,182246.0
2025-02-05 14:30:00,56.75,56.75,56.65,56.69,61141.0,55.9695,55.9695,55.8709,55.9104,61141.0
2025-02-05 14:35:00,56.68,56.74,56.65,56.73,126292.0,55.9005,55.9597,55.8709,55.9498,126292.0
2025-02-05 14:40:00,56.73,56.77,56.62,56.65,168138.0,55.9498,55.9893,55.8413,55.8709,168138.0
2025-02-05 14:45:00,56.65,56.66,56.47,56.49,93478.0,55.8709,55.8808,55.6934,55.7131,93478.0
2025-02-05 14:50:00,56.49,56.65,56.49,56.64,53934.0,55.7131,55.8709,55.7131,55.861,53934.0
2025-02-05 14:55:00,56.65,56.66,56.56,56.62,86292.0,55.8709,55.8808,55.7821,55.8413,86292.0
2025-02-05 15:00:00,56.62,56.7,56.61,56.64,129980.0,55.8413,55.9202,55.8315,55.861,129980.0
2025-02-05 15:05:00,56.64,56.8,56.63,56.8,278147.0,55.861,56.0188,55.8512,56.0188,278147.0
2025-02-05 15:10:00,56.79,56.79,56.66,56.69,116426.0,56.009,56.009,55.8808,55.9104,116426.0
2025-02-05 15:15:00,56.69,56.83,56.67,56.82,138155.0,55.9104,56.0484,55.8906,56.0386,138155.0
2025-02-05 15:20:00,56.82,56.87,56.73,56.86,192691.0,56.0386,56.0879,55.9498,56.078,192691.0
2025-02-05 15:25:00,56.86,56.9,56.78,56.79,135033.0,56.078,56.1175,55.9991,56.009,135033.0
2025-02-05 15:30:00,56.79,56.97,56.78,56.96,216281.0,56.009,56.1865,55.9991,56.1766,216281.0
2025-02-05 15:35:00,56.97,57.08,56.96,57.05,249344.0,56.1865,56.295,56.1766,56.2654,249344.0
2025-02-05 15:40:00,57.05,57.19,56.97,57.14,396301.0,56.2654,56.4035,56.1865,56.3542,396301.0
2025-02-05 15:45:00,57.14,57.2,57.03,57.04,255319.0,56.3542,56.4133,56.2457,56.2555,255319.0
2025-02-05 15:50:00,57.05,57.39,57.01,57.37,940536.0,56.2654,56.6007,56.226,56.581,940536.0
2025-02-05 15:55:00,57.38,57.56,57.35,57.44,1734309.0,56.5909,56.7684,56.5613,56.65,1734309.0
2025-02-06 09:30:00,58.09,58.6,58.03,58.21,563145.0,57.2911,57.7941,57.2319,57.4095,563145.0
2025-02-06 09:35:00,58.21,58.23,57.57,57.68,183852.0,57.4095,57.4292,56.7783,56.8867,183852.0
2025-02-06 09:40:00,57.69,58.06,57.68,58.06,276239.0,56.8966,57.2615,56.8867,57.2615,276239.0
2025-02-06 09:45:00,58.04,58.27,57.98,58.2,127844.0,57.2418,57.4686,57.1826,57.3996,127844.0
2025-02-06 09:50:00,58.2,58.36,58.12,58.35,147833.0,57.3996,57.5574,57.3207,57.5475,147833.0
2025-02-06 09:55:00,58.36,58.39,58.18,58.3,175593.0,57.5574,57.587,57.3799,57.4982,175593.0
2025-02-06 10:00:00,58.31,58.54,58.26,58.41,131768.0,57.5081,57.7349,57.4588,57.6067,131768.0
2025-02-06 10:05:00,58.42,58.49,58.27,58.28,84538.0,57.6166,57.6856,57.4686,57.4785,84538.0
2025-02-06 10:10:00,58.28,58.36,58.19,58.19,68074.0,57.4785,57.5574,57.3897,57.3897,68074.0
2025-02-06 10:15:00,58.2,58.34,58.14,58.18,111466.0,57.3996,57.5377,57.3404,57.3799,111466.0
2025-02-06 10:20:00,58.18,58.3,58.09,58.1,76547.0,57.3799,57.4982,57.2911,57.301,76547.0
2025-02-06 10:25:00,58.1,58.25,58.01,58.22,71479.0,57.301,57.4489,57.2122,57.4193,71479.0
2025-02-06 10:30:00,58.21,58.36,58.14,58.14,75470.0,57.4095,57.5574,57.3404,57.3404,75470.0
2025-02-06 10:35:00,58.14,58.15,58.04,58.1,65209.0,57.3404,57.3503,57.2418,57.301,65209.0
2025-02-06 10:40:00,58.1,58.3,58.01,58.29,103125.0,57.301,57.4982,57.2122,57.4884,103125.0
2025-02-06 10:45:00,58.3,58.35,58.1,58.13,70265.0,57.4982,57.5475,57.301,57.3306,70265.0
2025-02-06 10:50:00,58.13,58.24,58.12,58.2,98852.0,57.3306,57.439,57.3207,57.3996,98852.0
2025-02-06 10:55:00,58.2,58.22,57.87,57.87,124537.0,57.3996,57.4193,57.0741,57.0741,124537.0
2025-02-06 11:00:00,57.87,57.87,57.67,57.7,120692.0,57.0741,57.0741,56.8769,56.9065,120692.0
2025-02-06 11:05:00,57.7,57.76,57.6,57.76,66777.0,56.9065,56.9656,56.8078,56.9656,66777.0
2025-02-06 11:10:00,57.75,57.89,57.75,57.86,126301.0,56.9558,57.0939,56.9558,57.0643,126301.0
2025-02-06 11:15:00,57.86,57.94,57.85,57.94,82408.0,57.0643,57.1432,57.0544,57.1432,82408.0
2025-02-06 11:20:00,57.94,58.02,57.94,58.02,56479.0,57.1432,57.2221,57.1432,57.2221,56479.0
2025-02-06 11:25:00,58.02,58.19,57.99,58.09,111035.0,57.2221,57.3897,57.1925,57.2911,111035.0
2025-02-06 11:30:00,58.08,58.1,58.01,58.02,72557.0,57.2812,57.301,57.2122,57.2221,72557.0
2025-02-06 11:35:00,58.03,58.1,57.92,57.98,51726.0,57.2319,57.301,57.1234,57.1826,51726.0
2025-02-06 11:40:00,57.98,57.99,57.92,57.99,50900.0,57.1826,57.1925,57.1234,57.1925,50900.0
2025-02-06 11:45:00,57.98,57.98,57.85,57.85,43586.0,57.1826,57.1826,57.0544,57.0544,43586.0
2025-02-06 11:50:00,57.84,57.88,57.75,57.77,34150.0,57.0445,57.084,56.9558,56.9755,34150.0
2025-02-06 11:55:00,57.79,57.79,57.67,57.74,35132.0,56.9952,56.9952,56.8769,56.9459,35132.0
2025-02-06 12:00:00,57.74,57.82,57.68,57.7,60825.0,56.9459,57.0248,56.8867,56.9065,60825.0
2025-02-06 12:05:00,57.69,57.72,57.65,57.66,33668.0,56.8966,56.9262,56.8572,56.867,33668.0
2025-02-06 12:10:00,57.66,57.77,57.64,57.75,46790.0,56.867,56.9755,56.8473,56.9558,46790.0
2025-02-06 12:15:00,57.75,57.85,57.71,57.82,48523.0,56.9558,57.0544,56.9163,57.0248,48523.0
2025-02-06 12:20:00,57.82,57.83,57.7,57.72,48118.0,57.0248,57.0347,56.9065,56.9262,48118.0
2025-02-06 12:25:00,57.73,57.76,57.69,57.69,45783.0,56.9361,56.9656,56.8966,56.8966,45783.0
2025-02-06 12:30:00,57.7,57.7,57.54,57.6,40601.0,56.9065,56.9065,56.7487,56.8078,40601.0
2025-02-06 12:35:00,57.6,57.63,57.56,57.61,31448.0,56.8078,56.8374,56.7684,56.8177,31448.0
2025-02-06 12:40:00,57.61,57.61,57.52,57.57,123015.0,56.8177,56.8177,56.7289,56.7783,123015.0
2025-02-06 12:45:00,57.57,57.58,57.47,57.52,40075.0,56.7783,56.7881,56.6796,56.7289,40075.0
2025-02-06 12:50:00,57.52,57.6,57.48,57.59,37396.0,56.7289,56.8078,56.6895,56.798,37396.0
2025-02-06 12:55:00,57.59,57.6,57.51,57.52,39035.0,56.798,56.8078,56.7191,56.7289,39035.0
2025-02-06 13:00:00,57.52,57.52,57.4,57.42,60987.0,56.7289,56.7289,56.6106,56.6303,60987.0
2025-02-06 13:05:00,57.42,57.44,57.35,57.38,53952.0,56.6303,56.65,56.5613,56.5909,53952.0
2025-02-06 13:10:00,57.38,57.44,57.36,57.38,39531.0,56.5909,56.65,56.5711,56.5909,39531.0
2025-02-06 13:15:00,57.38,57.46,57.35,57.46,52396.0,56.5909,56.6698,56.5613,56.6698,52396.0
2025-02-06 13:20:00,57.46,57.46,57.36,57.42,76725.0,56.6698,56.6698,56.5711,56.6303,76725.0
2025-02-06 13:25:00,57.41,57.45,57.37,57.4,44788.0,56.6205,56.6599,56.581,56.6106,44788.0
2025-02-06 13:30:00,57.4,57.48,57.38,57.42,36656.0,56.6106,56.6895,56.5909,56.6303,36656.0
2025-02-06 13:35:00,57.41,57.43,57.37,57.42,31242.0,56.6205,56.6402,56.581,56.6303,31242.0
2025-02-06 13:40:00,57.42,57.5,57.41,57.45,50438.0,56.6303,56.7092,56.6205,56.6599,50438.0
2025-02-06 13:45:00,57.45,57.51,57.42,57.51,49690.0,56.6599,56.7191,56.6303,56.7191,49690.0
2025-02-06 13:50:00,57.51,57.64,57.49,57.63,86599.0,56.7191,56.8473,56.6994,56.8374,86599.0
2025-02-06 13:55:00,57.63,57.69,57.61,57.67,69608.0,56.8374,56.8966,56.8177,56.8769,69608.0
2025-02-06 14:00:00,57.67,57.7,57.46,57.49,59226.0,56.8769,56.9065,56.6698,56.6994,59226.0
2025-02-06 14:05:00,57.45,57.52,57.43,57.52,51461.0,56.6599,56.7289,56.6402,56.7289,51461.0
2025-02-06 14:10:00,57.52,57.54,57.47,57.48,59298.0,56.7289,56.7487,56.6796,56.6895,59298.0
2025-02-06 14:15:00,57.5,57.52,57.42,57.45,57058.0,56.7092,56.7289,56.6303,56.6599,57058.0
2025-02-06 14:20:00,57.45,57.48,57.31,57.33,45837.0,56.6599,56.6895,56.5218,56.5416,45837.0
2025-02-06 14:25:00,57.32,57.44,57.31,57.41,41071.0,56.5317,56.65,56.5218,56.6205,41071.0
2025-02-06 14:30:00,57.4,57.41,57.33,57.35,48928.0,56.6106,56.6205,56.5416,56.5613,48928.0
2025-02-06 14:35:00,57.34,57.4,57.32,57.37,49376.0,56.5514,56.6106,56.5317,56.581,49376.0
2025-02-06 14:40:00,57.38,57.39,57.26,57.31,72941.0,56.5909,56.6007,56.4725,56.5218,72941.0
2025-02-06 14:45:00,57.31,57.33,57.28,57.3,58478.0,56.5218,56.5416,56.4922,56.512,58478.0
2025-02-06 14:50:00,57.3,57.33,57.27,57.33,46442.0,56.512,56.5416,56.4824,56.5416,46442.0
2025-02-06 14:55:00,57.33,57.35,57.25,57.27,66737.0,56.5416,56.5613,56.4627,56.4824,66737.0
2025-02-06 15:00:00,57.26,57.31,57.25,57.29,56702.0,56.4725,56.5218,56.4627,56.5021,56702.0
2025-02-06 15:05:00,57.29,57.38,57.27,57.38,288738.0,56.5021,56.5909,56.4824,56.5909,288738.0
2025-02-06 15:10:00,57.38,57.42,57.22,57.26,125118.0,56.5909,56.6303,56.4331,56.4725,125118.0
2025-02-06 15:15:00,57.26,57.42,57.24,57.34,157829.0,56.4725,56.6303,56.4528,56.5514,157829.0
2025-02-06 15:20:00,57.34,57.43,57.31,57.42,59806.0,56.5514,56.6402,56.5218,56.6303,59806.0
2025-02-06 15:25:00,57.42,57.46,57.33,57.38,64477.0,56.6303,56.6698,56.5416,56.5909,64477.0
2025-02-06 15:30:00,57.38,57.49,57.36,57.48,72614.0,56.5909,56.6994,56.5711,56.6895,72614.0
2025-02-06 15:35:00,57.48,57.53,57.45,57.53,72863.0,56.6895,56.7388,56.6599,56.7388,72863.0
2025-02-06 15:40:00,57.53,57.53,57.42,57.46,166935.0,56.7388,56.7388,56.6303,56.6698,166935.0
2025-02-06 15:45:00,57.46,57.63,57.45,57.6,258591.0,56.6698,56.8374,56.6599,56.8078,258591.0
2025-02-06 15:50:00,57.61,57.67,57.56,57.64,298257.0,56.8177,56.8769,56.7684,56.8473,298257.0
2025-02-06 15:55:00,57.64,57.95,57.53,57.84,1731936.0,56.8473,57.153,56.7388,57.0445,1731936.0
2025-02-07 09:30:00,57.98,58.42,57.79,57.81,433298.0,57.1826,57.6166,56.9952,57.015,433298.0
2025-02-07 09:35:00,57.8,58.0,57.68,57.96,205590.0,57.0051,57.2023,56.8867,57.1629,205590.0
2025-02-07 09:40:00,57.96,58.1,57.95,58.01,155912.0,57.1629,57.301,57.153,57.2122,155912.0
2025-02-07 09:45:00,58.02,58.1,57.9,58.06,97894.0,57.2221,57.301,57.1037,57.2615,97894.0
2025-02-07 09:50:00,58.06,58.21,58.01,58.2,69509.0,57.2615,57.4095,57.2122,57.3996,69509.0
2025-02-07 09:55:00,58.2,58.39,58.17,58.37,87348.0,57.3996,57.587,57.37,57.5673,87348.0
2025-02-07 10:00:00,58.36,58.36,58.03,58.22,252424.0,57.5574,57.5574,57.2319,57.4193,252424.0
2025-02-07 10:05:00,58.22,58.35,58.19,58.29,109532.0,57.4193,57.5475,57.3897,57.4884,109532.0
2025-02-07 10:10:00,58.27,58.41,58.25,58.31,88714.0,57.4686,57.6067,57.4489,57.5081,88714.0
2025-02-07 10:15:00,58.3,58.36,58.21,58.3,101578.0,57.4982,57.5574,57.4095,57.4982,101578.0
2025-02-07 10:20:00,58.3,58.47,58.29,58.29,74984.0,57.4982,57.6659,57.4884,57.4884,74984.0
2025-02-07 10:25:00,58.3,58.39,58.27,58.36,114292.0,57.4982,57.587,57.4686,57.5574,114292.0
2025-02-07 10:30:00,58.36,58.44,58.29,58.36,139952.0,57.5574,57.6363,57.4884,57.5574,139952.0
2025-02-07 10:35:00,58.37,58.54,58.37,58.53,126266.0,57.5673,57.7349,57.5673,57.7251,126266.0
2025-02-07 10:40:00,58.53,58.7,58.45,58.69,180454.0,57.7251,57.8927,57.6462,57.8829,180454.0
2025-02-07 10:45:00,58.69,58.72,58.53,58.61,323695.0,57.8829,57.9124,57.7251,57.804,323695.0
2025-02-07 10:50:00,58.62,58.66,58.28,58.41,234203.0,57.8138,57.8533,57.4785,57.6067,234203.0
2025-02-07 10:55:00,58.41,58.58,58.35,58.58,122516.0,57.6067,57.7744,57.5475,57.7744,122516.0
2025-02-07 11:00:00,58.58,58.58,58.37,58.4,64635.0,57.7744,57.7744,57.5673,57.5968,64635.0
2025-02-07 11:05:00,58.41,58.63,58.38,58.59,180313.0,57.6067,57.8237,57.5771,57.7842,180313.0
2025-02-07 11:10:00,58.6,58.63,58.56,58.61,139596.0,57.7941,57.8237,57.7546,57.804,139596.0
2025-02-07 11:15:00,58.61,58.73,58.54,58.68,89557.0,57.804,57.9223,57.7349,57.873,89557.0
2025-02-07 11:20:00,58.68,58.73,58.53,58.53,103289.0,57.873,57.9223,57.7251,57.7251,103289.0
2025-02-07 11:25:00,58.53,58.56,58.41,58.51,450160.0,57.7251,57.7546,57.6067,57.7053,450160.0
2025-02-07 11:30:00,58.51,58.73,58.5,58.71,211828.0,57.7053,57.9223,57.6955,57.9026,211828.0
2025-02-07 11:35:00,58.73,58.81,58.45,58.47,472372.0,57.9223,58.0012,57.6462,57.6659,472372.0
2025-02-07 11:40:00,58.47,58.57,58.45,58.56,115034.0,57.6659,57.7645,57.6462,57.7546,115034.0
2025-02-07 11:45:00,58.56,58.59,58.46,58.47,56134.0,57.7546,57.7842,57.656,57.6659,56134.0
2025-02-07 11:50:00,58.46,58.48,58.39,58.41,59618.0,57.656,57.6757,57.587,57.6067,59618.0
2025-02-07 11:55:00,58.41,58.5,58.39,58.41,108901.0,57.6067,57.6955,57.587,57.6067,108901.0
2025-02-07 12:00:00,58.4,58.6,58.38,58.57,160912.0,57.5968,57.7941,57.5771,57.7645,160912.0
2025-02-07 12:05:00,58.57,58.64,58.55,58.59,135466.0,57.7645,57.8335,57.7448,57.7842,135466.0
2025-02-07 12:10:00,58.59,58.62,58.4,58.41,350542.0,57.7842,57.8138,57.5968,57.6067,350542.0
2025-02-07 12:15:00,58.41,58.5,58.39,58.47,67282.0,57.6067,57.6955,57.587,57.6659,67282.0
2025-02-07 12:20:00,58.47,58.56,58.45,58.46,64621.0,57.6659,57.7546,57.6462,57.656,64621.0
2025-02-07 12:25:00,58.46,58.51,58.4,58.44,84456.0,57.656,57.7053,57.5968,57.6363,84456.0
2025-02-07 12:30:00,58.45,58.46,58.39,58.42,115312.0,57.6462,57.656,57.587,57.6166,115312.0
2025-02-07 12:35:00,58.42,58.48,58.39,58.46,59220.0,57.6166,57.6757,57.587,57.656,59220.0
2025-02-07 12:40:00,58.46,58.46,58.43,58.46,39685.0,57.656,57.656,57.6264,57.656,39685.0
2025-02-07 12:45:00,58.46,58.52,58.45,58.5,50210.0,57.656,57.7152,57.6462,57.6955,50210.0
2025-02-07 12:50:00,58.51,58.52,58.47,58.48,44476.0,57.7053,57.7152,57.6659,57.6757,44476.0
2025-02-07 12:55:00,58.48,58.53,58.47,58.5,75566.0,57.6757,57.7251,57.6659,57.6955,75566.0
2025-02-07 13:00:00,58.5,58.52,58.42,58.48,84223.0,57.6955,57.7152,57.6166,57.6757,84223.0
2025-02-07 13:05:00,58.48,58.53,58.47,58.51,46657.0,57.6757,57.7251,57.6659,57.7053,46657.0
2025-02-07 13:10:00,58.51,58.52,58.47,58.48,51056.0,57.7053,57.7152,57.6659,57.6757,51056.0
2025-02-07 13:15:00,58.5,58.51,58.37,58.4,80592.0,57.6955,57.7053,57.5673,57.5968,80592.0
2025-02-07 13:20:00,58.4,58.41,58.23,58.26,129756.0,57.5968,57.6067,57.4292,57.4588,129756.0
2025-02-07 13:25:00,58.26,58.3,58.25,58.29,62393.0,57.4588,57.4982,57.4489,57.4884,62393.0
2025-02-07 13:30:00,58.29,58.37,58.28,58.36,53706.0,57.4884,57.5673,57.4785,57.5574,53706.0
2025-02-07 13:35:00,58.36,58.37,58.33,58.35,51638.0,57.5574,57.5673,57.5278,57.5475,51638.0
2025-02-07 13:40:00,58.35,58.37,58.29,58.36,76109.0,57.5475,57.5673,57.4884,57.5574,76109.0
2025-02-07 13:45:00,58.36,58.37,58.34,58.37,65895.0,57.5574,57.5673,57.5377,57.5673,65895.0
2025-02-07 13:50:00,58.37,58.37,58.31,58.32,111447.0,57.5673,57.5673,57.5081,57.5179,111447.0
2025-02-07 13:55:00,58.32,58.33,58.27,58.32,64644.0,57.5179,57.5278,57.4686,57.5179,64644.0
2025-02-07 14:00:00,58.32,58.37,58.3,58.34,103976.0,57.5179,57.5673,57.4982,57.5377,103976.0
2025-02-07 14:05:00,58.34,58.37,58.33,58.37,41431.0,57.5377,57.5673,57.5278,57.5673,41431.0
2025-02-07 14:10:00,58.37,58.37,58.3,58.3,47536.0,57.5673,57.5673,57.4982,57.4982,47536.0
2025-02-07 14:15:00,58.3,58.36,58.29,58.36,94600.0,57.4982,57.5574,57.4884,57.5574,94600.0
2025-02-07 14:20:00,58.37,58.37,58.34,58.35,69859.0,57.5673,57.5673,57.5377,57.5475,69859.0
2025-02-07 14:25:00,58.36,58.45,58.34,58.42,79871.0,57.5574,57.6462,57.5377,57.6166,79871.0
2025-02-07 14:30:00,58.41,58.53,58.41,58.51,126867.0,57.6067,57.7251,57.6067,57.7053,126867.0
2025-02-07 14:35:00,58.51,58.53,58.44,58.52,141271.0,57.7053,57.7251,57.6363,57.7152,141271.0
2025-02-07 14:40:00,58.52,58.52,58.43,58.5,72904.0,57.7152,57.7152,57.6264,57.6955,72904.0
2025-02-07 14:45:00,58.51,58.51,58.34,58.35,57468.0,57.7053,57.7053,57.5377,57.5475,57468.0
2025-02-07 14:50:00,58.36,58.45,58.34,58.44,126789.0,57.5574,57.6462,57.5377,57.6363,126789.0
2025-02-07 14:55:00,58.44,58.45,58.3,58.32,450588.0,57.6363,57.6462,57.4982,57.5179,450588.0
2025-02-07 15:00:00,58.31,58.36,58.29,58.32,80729.0,57.5081,57.5574,57.4884,57.5179,80729.0
2025-02-07 15:05:00,58.33,58.38,58.32,58.35,85999.0,57.5278,57.5771,57.5179,57.5475,85999.0
2025-02-07 15:10:00,58.35,58.36,58.28,58.33,224721.0,57.5475,57.5574,57.4785,57.5278,224721.0
2025-02-07 15:15:00,58.33,58.37,58.3,58.35,39105.0,57.5278,57.5673,57.4982,57.5475,39105.0
2025-02-07 15:20:00,58.34,58.42,58.33,58.41,75493.0,57.5377,57.6166,57.5278,57.6067,75493.0
2025-02-07 15:25:00,58.41,58.48,58.37,58.43,110330.0,57.6067,57.6757,57.5673,57.6264,110330.0
2025-02-07 15:30:00,58.43,58.47,58.35,58.4,140604.0,57.6264,57.6659,57.5475,57.5968,140604.0
2025-02-07 15:35:00,58.4,58.44,58.35,58.43,127005.0,57.5968,57.6363,57.5475,57.6264,127005.0
2025-02-07 15:40:00,58.43,58.45,58.41,58.43,150971.0,57.6264,57.6462,57.6067,57.6264,150971.0
2025-02-07 15:45:00,58.43,58.51,58.41,58.48,165667.0,57.6264,57.7053,57.6067,57.6757,165667.0
2025-02-07 15:50:00,58.48,58.63,58.44,58.55,446449.0,57.6757,57.8237,57.6363,57.7448,446449.0
2025-02-07 15:55:00,58.55,58.55,58.4,58.46,937576.0,57.7448,57.7448,57.5968,57.656,937576.0
2025-02-10 09:30:00,58.56,58.63,57.68,57.69,233039.0,57.7546,57.8237,56.8867,56.8966,233039.0
2025-02-10 09:35:00,57.69,57.81,57.51,57.77,46266.0,56.8966,57.015,56.7191,56.9755,46266.0
2025-02-10 09:40:00,57.8,58.2,57.79,58.11,90735.0,57.0051,57.3996,56.9952,57.3108,90735.0
2025-02-10 09:45:00,58.08,58.39,57.99,58.35,65313.0,57.2812,57.587,57.1925,57.5475,65313.0
2025-02-10 09:50:00,58.36,58.48,58.23,58.23,72361.0,57.5574,57.6757,57.4292,57.4292,72361.0
2025-02-10 09:55:00,58.23,58.26,58.09,58.13,64479.0,57.4292,57.4588,57.2911,57.3306,64479.0
2025-02-10 10:00:00,58.12,58.29,58.04,58.06,112603.0,57.3207,57.4884,57.2418,57.2615,112603.0
2025-02-10 10:05:00,58.06,58.27,58.06,58.19,78070.0,57.2615,57.4686,57.2615,57.3897,78070.0
2025-02-10 10:10:00,58.16,58.23,58.09,58.15,72664.0,57.3601,57.4292,57.2911,57.3503,72664.0
2025-02-10 10:15:00,58.17,58.29,58.16,58.26,92764.0,57.37,57.4884,57.3601,57.4588,92764.0
2025-02-10 10:20:00,58.26,58.26,58.13,58.22,45491.0,57.4588,57.4588,57.3306,57.4193,45491.0
2025-02-10 10:25:00,58.23,58.32,58.19,58.29,81324.0,57.4292,57.5179,57.3897,57.4884,81324.0
2025-02-10 10:30:00,58.29,58.34,58.19,58.23,67400.0,57.4884,57.5377,57.3897,57.4292,67400.0
2025-02-10 10:35:00,58.23,58.25,58.17,58.22,75029.0,57.4292,57.4489,57.37,57.4193,75029.0
2025-02-10 10:40:00,58.22,58.25,58.21,58.24,68989.0,57.4193,57.4489,57.4095,57.439,68989.0
2025-02-10 10:45:00,58.24,58.27,58.09,58.13,104972.0,57.439,57.4686,57.2911,57.3306,104972.0
2025-02-10 10:50:00,58.13,58.24,58.1,58.17,76784.0,57.3306,57.439,57.301,57.37,76784.0
2025-02-10 10:55:00,58.17,58.18,58.03,58.07,42559.0,57.37,57.3799,57.2319,57.2714,42559.0
2025-02-10 11:00:00,58.08,58.1,57.93,57.93,60812.0,57.2812,57.301,57.1333,57.1333,60812.0
2025-02-10 11:05:00,57.93,57.94,57.77,57.84,94265.0,57.1333,57.1432,56.9755,57.0445,94265.0
2025-02-10 11:10:00,57.85,57.96,57.85,57.95,87172.0,57.0544,57.1629,57.0544,57.153,87172.0
2025-02-10 11:15:00,57.95,57.96,57.87,57.91,85076.0,57.153,57.1629,57.0741,57.1136,85076.0
2025-02-10 11:20:00,57.91,57.95,57.84,57.91,56551.0,57.1136,57.153,57.0445,57.1136,56551.0
2025-02-10 11:25:00,57.91,57.94,57.88,57.89,50588.0,57.1136,57.1432,57.084,57.0939,50588.0
2025-02-10 11:30:00,57.9,57.9,57.77,57.8,92909.0,57.1037,57.1037,56.9755,57.0051,92909.0
2025-02-10 11:35:00,57.8,57.88,57.79,57.87,75501.0,57.0051,57.084,56.9952,57.0741,75501.0
2025-02-10 11:40:00,57.87,57.9,57.86,57.89,69102.0,57.0741,57.1037,57.0643,57.0939,69102.0
2025-02-10 11:45:00,57.89,57.98,57.85,57.98,85290.0,57.0939,57.1826,57.0544,57.1826,85290.0
2025-02-10 11:50:00,57.98,57.98,57.93,57.96,59262.0,57.1826,57.1826,57.1333,57.1629,59262.0
2025-02-10 11:55:00,57.96,57.99,57.95,57.96,47650.0,57.1629,57.1925,57.153,57.1629,47650.0
2025-02-10 12:00:00,57.96,58.07,57.96,58.06,32117.0,57.1629,57.2714,57.1629,57.2615,32117.0
2025-02-10 12:05:00,58.05,58.13,58.04,58.12,27318.0,57.2517,57.3306,57.2418,57.3207,27318.0
2025-02-10 12:10:00,58.12,58.13,58.06,58.07,69759.0,57.3207,57.3306,57.2615,57.2714,69759.0
2025-02-10 12:15:00,58.07,58.09,57.99,58.08,113640.0,57.2714,57.2911,57.1925,57.2812,113640.0
2025-02-10 12:20:00,58.09,58.09,58.0,58.05,37461.0,57.2911,57.2911,57.2023,57.2517,37461.0
2025-02-10 12:25:00,58.05,58.06,57.99,57.99,32029.0,57.2517,57.2615,57.1925,57.1925,32029.0
2025-02-10 12:30:00,58.0,58.03,57.98,58.01,53840.0,57.2023,57.2319,57.1826,57.2122,53840.0
2025-02-10 12:35:00,58.01,58.07,57.99,58.07,28208.0,57.2122,57.2714,57.1925,57.2714,28208.0
2025-02-10 12:40:00,58.07,58.1,58.06,58.08,37456.0,57.2714,57.301,57.2615,57.2812,37456.0
2025-02-10 12:45:00,58.08,58.08,58.02,58.05,23729.0,57.2812,57.2812,57.2221,57.2517,23729.0
2025-02-10 12:50:00,58.06,58.07,58.02,58.05,17630.0,57.2615,57.2714,57.2221,57.2517,17630.0
2025-02-10 12:55:00,58.05,58.08,58.02,58.07,26570.0,57.2517,57.2812,57.2221,57.2714,26570.0
2025-02-10 13:00:00,58.07,58.09,58.06,58.07,26976.0,57.2714,57.2911,57.2615,57.2714,26976.0
2025-02-10 13:05:00,58.07,58.08,57.92,57.95,65099.0,57.2714,57.2812,57.1234,57.153,65099.0
2025-02-10 13:10:00,57.95,58.03,57.94,58.02,56253.0,57.153,57.2319,57.1432,57.2221,56253.0
2025-02-10 13:15:00,58.03,58.06,57.98,58.04,124374.0,57.2319,57.2615,57.1826,57.2418,124374.0
2025-02-10 13:20:00,58.04,58.06,58.0,58.04,40624.0,57.2418,57.2615,57.2023,57.2418,40624.0
2025-02-10 13:25:00,58.04,58.06,58.04,58.05,34084.0,57.2418,57.2615,57.2418,57.2517,34084.0
2025-02-10 13:30:00,58.05,58.06,58.04,58.05,40669.0,57.2517,57.2615,57.2418,57.2517,40669.0
2025-02-10 13:35:00,58.05,58.11,58.05,58.1,39762.0,57.2517,57.3108,57.2517,57.301,39762.0
2025-02-10 13:40:00,58.09,58.12,58.08,58.12,31720.0,57.2911,57.3207,57.2812,57.3207,31720.0
2025-02-10 13:45:00,58.11,58.14,58.09,58.11,39616.0,57.3108,57.3404,57.2911,57.3108,39616.0
2025-02-10 13:50:00,58.11,58.17,58.08,58.14,37796.0,57.3108,57.37,57.2812,57.3404,37796.0
2025-02-10 13:55:00,58.14,58.16,58.11,58.12,22457.0,57.3404,57.3601,57.3108,57.3207,22457.0
2025-02-10 14:00:00,58.11,58.15,58.11,58.12,16554.0,57.3108,57.3503,57.3108,57.3207,16554.0
2025-02-10 14:05:00,58.12,58.16,58.11,58.16,17261.0,57.3207,57.3601,57.3108,57.3601,17261.0
2025-02-10 14:10:00,58.16,58.16,58.11,58.14,22668.0,57.3601,57.3601,57.3108,57.3404,22668.0
2025-02-10 14:15:00,58.14,58.17,58.13,58.17,32992.0,57.3404,57.37,57.3306,57.37,32992.0
2025-02-10 14:20:00,58.17,58.18,58.15,58.16,18923.0,57.37,57.3799,57.3503,57.3601,18923.0
2025-02-10 14:25:00,58.16,58.17,58.11,58.14,40870.0,57.3601,57.37,57.3108,57.3404,40870.0
2025-02-10 14:30:00,58.14,58.16,58.13,58.13,25163.0,57.3404,57.3601,57.3306,57.3306,25163.0
2025-02-10 14:35:00,58.14,58.16,58.12,58.14,24094.0,57.3404,57.3601,57.3207,57.3404,24094.0
2025-02-10 14:40:00,58.14,58.15,58.11,58.12,23148.0,57.3404,57.3503,57.3108,57.3207,23148.0
2025-02-10 14:45:00,58.12,58.15,58.12,58.13,22933.0,57.3207,57.3503,57.3207,57.3306,22933.0
2025-02-10 14:50:00,58.14,58.14,58.1,58.13,27032.0,57.3404,57.3404,57.301,57.3306,27032.0
2025-02-10 14:55:00,58.12,58.13,58.1,58.11,46729.0,57.3207,57.3306,57.301,57.3108,46729.0
2025-02-10 15:00:00,58.11,58.14,58.1,58.11,44772.0,57.3108,57.3404,57.301,57.3108,44772.0
2025-02-10 15:05:00,58.12,58.15,58.1,58.15,48874.0,57.3207,57.3503,57.301,57.3503,48874.0
2025-02-10 15:10:00,58.14,58.2,58.13,58.19,110703.0,57.3404,57.3996,57.3306,57.3897,110703.0
2025-02-10 15:15:00,58.2,58.3,58.2,58.28,68341.0,57.3996,57.4982,57.3996,57.4785,68341.0
2025-02-10 15:20:00,58.28,58.32,58.25,58.31,48770.0,57.4785,57.5179,57.4489,57.5081,48770.0
2025-02-10 15:25:00,58.3,58.31,58.18,58.22,55431.0,57.4982,57.5081,57.3799,57.4193,55431.0
2025-02-10 15:30:00,58.22,58.26,58.19,58.24,46930.0,57.4193,57.4588,57.3897,57.439,46930.0
2025-02-10 15:35:00,58.23,58.29,58.19,58.25,241824.0,57.4292,57.4884,57.3897,57.4489,241824.0
2025-02-10 15:40:00,58.25,58.34,58.23,58.34,88569.0,57.4489,57.5377,57.4292,57.5377,88569.0
2025-02-10 15:45:00,58.33,58.4,58.31,58.4,75837.0,57.5278,57.5968,57.5081,57.5968,75837.0
2025-02-10 15:50:00,58.4,58.48,58.36,58.46,199045.0,57.5968,57.6757,57.5574,57.656,199045.0
2025-02-10 15:55:00,58.47,58.58,58.46,58.55,529665.0,57.6659,57.7744,57.656,57.7448,529665.0
2025-02-11 09:30:00,58.42,58.6,58.19,58.41,279027.0,57.6166,57.7941,57.3897,57.6067,279027.0
2025-02-11 09:35:00,58.43,58.59,58.31,58.52,47532.0,57.6264,57.7842,57.5081,57.7152,47532.0
2025-02-11 09:40:00,58.52,58.53,58.43,58.45,56201.0,57.7152,57.7251,57.6264,57.6462,56201.0
2025-02-11 09:45:00,58.45,58.72,58.44,58.71,42288.0,57.6462,57.9124,57.6363,57.9026,42288.0
2025-02-11 09:50:00,58.71,58.81,58.61,58.63,33749.0,57.9026,58.0012,57.804,57.8237,33749.0
2025-02-11 09:55:00,58.64,58.71,58.53,58.65,154200.0,57.8335,57.9026,57.7251,57.8434,154200.0
2025-02-11 10:00:00,58.65,58.78,58.59,58.69,242975.0,57.8434,57.9716,57.7842,57.8829,242975.0
2025-02-11 10:05:00,58.69,58.77,58.56,58.61,483947.0,57.8829,57.9618,57.7546,57.804,483947.0
2025-02-11 10:10:00,58.62,58.72,58.6,58.72,60190.0,57.8138,57.9124,57.7941,57.9124,60190.0
2025-02-11 10:15:00,58.72,58.99,58.71,58.99,66999.0,57.9124,58.1787,57.9026,58.1787,66999.0
2025-02-11 10:20:00,58.99,59.05,58.91,58.95,59274.0,58.1787,58.2379,58.0998,58.1393,59274.0
2025-02-11 10:25:00,58.96,58.99,58.88,58.95,39691.0,58.1491,58.1787,58.0702,58.1393,39691.0
2025-02-11 10:30:00,58.94,58.97,58.85,58.85,65395.0,58.1294,58.159,58.0407,58.0407,65395.0
2025-02-11 10:35:00,58.85,58.95,58.84,58.93,43776.0,58.0407,58.1393,58.0308,58.1196,43776.0
2025-02-11 10:40:00,58.94,58.94,58.85,58.88,43490.0,58.1294,58.1294,58.0407,58.0702,43490.0
2025-02-11 10:45:00,58.89,58.97,58.88,58.96,31726.0,58.0801,58.159,58.0702,58.1491,31726.0
2025-02-11 10:50:00,58.95,59.01,58.95,59.01,29489.0,58.1393,58.1985,58.1393,58.1985,29489.0
2025-02-11 10:55:00,59.01,59.1,58.96,59.05,170358.0,58.1985,58.2872,58.1491,58.2379,170358.0
2025-02-11 11:00:00,59.05,59.22,59.04,59.22,83472.0,58.2379,58.4056,58.228,58.4056,83472.0
2025-02-11 11:05:00,59.22,59.38,59.21,59.31,94810.0,58.4056,58.5634,58.3957,58.4943,94810.0
2025-02-11 11:10:00,59.31,59.47,59.26,59.46,107346.0,58.4943,58.6521,58.445,58.6423,107346.0
2025-02-11 11:15:00,59.45,59.49,59.35,59.36,283983.0,58.6324,58.6719,58.5338,58.5436,283983.0
2025-02-11 11:20:00,59.37,59.44,59.31,59.43,56760.0,58.5535,58.6225,58.4943,58.6127,56760.0
2025-02-11 11:25:00,59.45,59.47,59.33,59.36,195608.0,58.6324,58.6521,58.5141,58.5436,195608.0
2025-02-11 11:30:00,59.36,59.58,59.36,59.57,82650.0,58.5436,58.7606,58.5436,58.7508,82650.0
2025-02-11 11:35:00,59.58,59.73,59.55,59.71,151346.0,58.7606,58.9086,58.731,58.8888,151346.0
2025-02-11 11:40:00,59.71,59.76,59.67,59.72,74476.0,58.8888,58.9381,58.8494,58.8987,74476.0
2025-02-11 11:45:00,59.72,59.75,59.61,59.63,59005.0,58.8987,58.9283,58.7902,58.8099,59005.0
2025-02-11 11:50:00,59.63,59.65,59.54,59.57,57487.0,58.8099,58.8297,58.7212,58.7508,57487.0
2025-02-11 11:55:00,59.56,59.63,59.54,59.62,121794.0,58.7409,58.8099,58.7212,58.8001,121794.0
2025-02-11 12:00:00,59.62,59.71,59.6,59.63,169894.0,58.8001,58.8888,58.7803,58.8099,169894.0
2025-02-11 12:05:00,59.62,59.7,59.59,59.66,52137.0,58.8001,58.879,58.7705,58.8395,52137.0
2025-02-11 12:10:00,59.66,59.67,59.63,59.65,28395.0,58.8395,58.8494,58.8099,58.8297,28395.0
2025-02-11 12:15:00,59.66,59.71,59.63,59.69,49747.0,58.8395,58.8888,58.8099,58.8691,49747.0
2025-02-11 12:20:00,59.69,59.7,59.61,59.63,37338.0,58.8691,58.879,58.7902,58.8099,37338.0
2025-02-11 12:25:00,59.63,59.66,59.6,59.63,30027.0,58.8099,58.8395,58.7803,58.8099,30027.0
2025-02-11 12:30:00,59.63,59.67,59.61,59.66,28119.0,58.8099,58.8494,58.7902,58.8395,28119.0
2025-02-11 12:35:00,59.66,59.7,59.65,59.67,32174.0,58.8395,58.879,58.8297,58.8494,32174.0
2025-02-11 12:40:00,59.67,59.69,59.66,59.69,29912.0,58.8494,58.8691,58.8395,58.8691,29912.0
2025-02-11 12:45:00,59.68,59.73,59.67,59.71,55880.0,58.8592,58.9086,58.8494,58.8888,55880.0
2025-02-11 12:50:00,59.72,59.76,59.69,59.74,32563.0,58.8987,58.9381,58.8691,58.9184,32563.0
2025-02-11 12:55:00,59.75,59.85,59.74,59.82,58903.0,58.9283,59.0269,58.9184,58.9973,58903.0
2025-02-11 13:00:00,59.82,59.99,59.8,59.97,119938.0,58.9973,59.165,58.9776,59.1453,119938.0
2025-02-11 13:05:00,59.97,60.0,59.87,59.93,145552.0,59.1453,59.1748,59.0466,59.1058,145552.0
2025-02-11 13:10:00,59.92,59.95,59.8,59.94,349472.0,59.0959,59.1255,58.9776,59.1157,349472.0
2025-02-11 13:15:00,59.95,59.99,59.88,59.98,236153.0,59.1255,59.165,59.0565,59.1551,236153.0
2025-02-11 13:20:00,59.97,59.98,59.88,59.88,44567.0,59.1453,59.1551,59.0565,59.0565,44567.0
2025-02-11 13:25:00,59.88,59.97,59.85,59.95,87827.0,59.0565,59.1453,59.0269,59.1255,87827.0
2025-02-11 13:30:00,59.95,60.13,59.92,60.09,164686.0,59.1255,59.303,59.0959,59.2636,164686.0
2025-02-11 13:35:00,60.09,60.09,59.99,60.05,82633.0,59.2636,59.2636,59.165,59.2242,82633.0
2025-02-11 13:40:00,60.05,60.08,60.0,60.08,49451.0,59.2242,59.2537,59.1748,59.2537,49451.0
2025-02-11 13:45:00,60.08,60.13,60.06,60.07,118684.0,59.2537,59.303,59.234,59.2439,118684.0
2025-02-11 13:50:00,60.07,60.08,60.0,60.04,42784.0,59.2439,59.2537,59.1748,59.2143,42784.0
2025-02-11 13:55:00,60.04,60.06,59.97,60.02,71295.0,59.2143,59.234,59.1453,59.1946,71295.0
2025-02-11 14:00:00,60.01,60.03,59.96,59.98,75641.0,59.1847,59.2044,59.1354,59.1551,75641.0
2025-02-11 14:05:00,59.99,60.03,59.99,60.01,58327.0,59.165,59.2044,59.165,59.1847,58327.0
2025-02-11 14:10:00,60.0,60.04,60.0,60.03,26600.0,59.1748,59.2143,59.1748,59.2044,26600.0
2025-02-11 14:15:00,60.02,60.05,59.99,60.05,56221.0,59.1946,59.2242,59.165,59.2242,56221.0
2025-02-11 14:20:00,60.05,60.08,60.03,60.04,42947.0,59.2242,59.2537,59.2044,59.2143,42947.0
2025-02-11 14:25:00,60.03,60.05,60.0,60.0,41745.0,59.2044,59.2242,59.1748,59.1748,41745.0
2025-02-11 14:30:00,60.01,60.03,59.99,60.02,38257.0,59.1847,59.2044,59.165,59.1946,38257.0
2025-02-11 14:35:00,60.01,60.02,59.95,59.98,79350.0,59.1847,59.1946,59.1255,59.1551,79350.0
2025-02-11 14:40:00,59.98,60.05,59.95,59.96,114743.0,59.1551,59.2242,59.1255,59.1354,114743.0
2025-02-11 14:45:00,59.95,60.04,59.95,60.02,37678.0,59.1255,59.2143,59.1255,59.1946,37678.0
2025-02-11 14:50:00,60.02,60.04,60.0,60.02,40708.0,59.1946,59.2143,59.1748,59.1946,40708.0
2025-02-11 14:55:00,60.02,60.05,60.01,60.03,82921.0,59.1946,59.2242,59.1847,59.2044,82921.0
2025-02-11 15:00:00,60.02,60.03,59.94,60.0,67223.0,59.1946,59.2044,59.1157,59.1748,67223.0
2025-02-11 15:05:00,59.99,60.04,59.98,60.02,64271.0,59.165,59.2143,59.1551,59.1946,64271.0
2025-02-11 15:10:00,60.03,60.06,60.02,60.05,67843.0,59.2044,59.234,59.1946,59.2242,67843.0
2025-02-11 15:15:00,60.05,60.1,59.99,60.1,85315.0,59.2242,59.2735,59.165,59.2735,85315.0
2025-02-11 15:20:00,60.1,60.11,60.04,60.05,81004.0,59.2735,59.2833,59.2143,59.2242,81004.0
2025-02-11 15:25:00,60.05,60.08,60.01,60.05,66811.0,59.2242,59.2537,59.1847,59.2242,66811.0
2025-02-11 15:30:00,60.05,60.16,60.05,60.11,92289.0,59.2242,59.3326,59.2242,59.2833,92289.0
2025-02-11 15:35:00,60.1,60.12,60.08,60.1,85207.0,59.2735,59.2932,59.2537,59.2735,85207.0
2025-02-11 15:40:00,60.1,60.16,60.08,60.14,110988.0,59.2735,59.3326,59.2537,59.3129,110988.0
2025-02-11 15:45:00,60.14,60.23,60.09,60.22,140618.0,59.3129,59.4017,59.2636,59.3918,140618.0
2025-02-11 15:50:00,60.22,60.39,60.21,60.39,328399.0,59.3918,59.5595,59.3819,59.5595,328399.0
2025-02-11 15:55:00,60.39,60.5,60.37,60.46,979550.0,59.5595,59.668,59.5397,59.6285,979550.0
2025-02-12 09:30:00,59.9,60.13,59.59,59.77,382572.0,59.0762,59.303,58.7705,58.948,382572.0
2025-02-12 09:35:00,59.77,59.96,59.55,59.88,127636.0,58.948,59.1354,58.731,59.0565,127636.0
2025-02-12 09:40:00,59.89,60.14,59.73,60.05,95539.0,59.0664,59.3129,58.9086,59.2242,95539.0
2025-02-12 09:45:00,60.06,60.14,59.96,60.1,63548.0,59.234,59.3129,59.1354,59.2735,63548.0
2025-02-12 09:50:00,60.11,60.12,59.96,60.01,61564.0,59.2833,59.2932,59.1354,59.1847,61564.0
2025-02-12 09:55:00,60.01,60.06,59.96,60.05,141720.0,59.1847,59.234,59.1354,59.2242,141720.0
2025-02-12 10:00:00,60.05,60.2,59.97,60.17,52198.0,59.2242,59.3721,59.1453,59.3425,52198.0
2025-02-12 10:05:00,60.17,60.17,60.0,60.15,63759.0,59.3425,59.3425,59.1748,59.3228,63759.0
2025-02-12 10:10:00,60.15,60.15,59.99,60.05,55697.0,59.3228,59.3228,59.165,59.2242,55697.0
2025-02-12 10:15:00,60.06,60.06,59.96,59.98,70640.0,59.234,59.234,59.1354,59.1551,70640.0
2025-02-12 10:20:00,59.99,60.13,59.97,60.07,47045.0,59.165,59.303,59.1453,59.2439,47045.0
2025-02-12 10:25:00,60.09,60.16,60.04,60.13,48314.0,59.2636,59.3326,59.2143,59.303,48314.0
2025-02-12 10:30:00,60.13,60.2,60.07,60.17,38442.0,59.303,59.3721,59.2439,59.3425,38442.0
2025-02-12 10:35:00,60.17,60.18,60.06,60.12,90430.0,59.3425,59.3524,59.234,59.2932,90430.0
2025-02-12 10:40:00,60.12,60.22,60.06,60.22,53805.0,59.2932,59.3918,59.234,59.3918,53805.0
2025-02-12 10:45:00,60.23,60.36,60.21,60.34,42386.0,59.4017,59.5299,59.3819,59.5102,42386.0
2025-02-12 10:50:00,60.34,60.34,60.21,60.23,66666.0,59.5102,59.5102,59.3819,59.4017,66666.0
2025-02-12 10:55:00,60.23,60.27,60.12,60.14,67309.0,59.4017,59.4411,59.2932,59.3129,67309.0
2025-02-12 11:00:00,60.15,60.17,60.07,60.08,34242.0,59.3228,59.3425,59.2439,59.2537,34242.0
2025-02-12 11:05:00,60.09,60.11,59.99,60.0,36439.0,59.2636,59.2833,59.165,59.1748,36439.0
2025-02-12 11:10:00,59.99,60.14,59.99,60.1,58623.0,59.165,59.3129,59.165,59.2735,58623.0
2025-02-12 11:15:00,60.1,60.11,60.0,60.01,119662.0,59.2735,59.2833,59.1748,59.1847,119662.0
2025-02-12 11:20:00,60.0,60.05,59.95,60.02,64405.0,59.1748,59.2242,59.1255,59.1946,64405.0
2025-02-12 11:25:00,60.02,60.1,60.01,60.09,34166.0,59.1946,59.2735,59.1847,59.2636,34166.0
2025-02-12 11:30:00,60.08,60.13,60.03,60.13,35094.0,59.2537,59.303,59.2044,59.303,35094.0
2025-02-12 11:35:00,60.12,60.16,60.08,60.12,26619.0,59.2932,59.3326,59.2537,59.2932,26619.0
2025-02-12 11:40:00,60.13,60.16,60.1,60.15,89088.0,59.303,59.3326,59.2735,59.3228,89088.0
2025-02-12 11:45:00,60.16,60.19,60.14,60.19,16493.0,59.3326,59.3622,59.3129,59.3622,16493.0
2025-02-12 11:50:00,60.18,60.22,60.13,60.16,28990.0,59.3524,59.3918,59.303,59.3326,28990.0
2025-02-12 11:55:00,60.16,60.23,60.15,60.2,30445.0,59.3326,59.4017,59.3228,59.3721,30445.0
2025-02-12 12:00:00,60.19,60.24,60.17,60.19,28962.0,59.3622,59.4115,59.3425,59.3622,28962.0
2025-02-12 12:05:00,60.17,60.17,60.08,60.09,28640.0,59.3425,59.3425,59.2537,59.2636,28640.0
2025-02-12 12:10:00,60.1,60.12,60.03,60.09,36132.0,59.2735,59.2932,59.2044,59.2636,36132.0
2025-02-12 12:15:00,60.09,60.12,60.06,60.1,26055.0,59.2636,59.2932,59.234,59.2735,26055.0
2025-02-12 12:20:00,60.1,60.14,60.09,60.14,22167.0,59.2735,59.3129,59.2636,59.3129,22167.0
2025-02-12 12:25:00,60.13,60.15,60.1,60.11,16850.0,59.303,59.3228,59.2735,59.2833,16850.0
2025-02-12 12:30:00,60.1,60.15,60.07,60.1,37218.0,59.2735,59.3228,59.2439,59.2735,37218.0
2025-02-12 12:35:00,60.11,60.13,60.09,60.12,23714.0,59.2833,59.303,59.2636,59.2932,23714.0
2025-02-12 12:40:00,60.12,60.26,60.11,60.23,80913.0,59.2932,59.4313,59.2833,59.4017,80913.0
2025-02-12 12:45:00,60.22,60.24,60.18,60.21,47025.0,59.3918,59.4115,59.3524,59.3819,47025.0
2025-02-12 12:50:00,60.21,60.31,60.2,60.26,19665.0,59.3819,59.4806,59.3721,59.4313,19665.0
2025-02-12 12:55:00,60.25,60.25,60.21,60.23,33139.0,59.4214,59.4214,59.3819,59.4017,33139.0
2025-02-12 13:00:00,60.22,60.32,60.22,60.3,31482.0,59.3918,59.4904,59.3918,59.4707,31482.0
2025-02-12 13:05:00,60.29,60.35,60.27,60.3,47515.0,59.4608,59.52,59.4411,59.4707,47515.0
2025-02-12 13:10:00,60.31,60.35,60.29,60.3,77188.0,59.4806,59.52,59.4608,59.4707,77188.0
2025-02-12 13:15:00,60.3,60.33,60.25,60.3,55773.0,59.4707,59.5003,59.4214,59.4707,55773.0
2025-02-12 13:20:00,60.3,60.33,60.25,60.26,67065.0,59.4707,59.5003,59.4214,59.4313,67065.0
2025-02-12 13:25:00,60.26,60.32,60.23,60.27,82604.0,59.4313,59.4904,59.4017,59.4411,82604.0
2025-02-12 13:30:00,60.27,60.32,60.19,60.24,99442.0,59.4411,59.4904,59.3622,59.4115,99442.0
2025-02-12 13:35:00,60.25,60.28,60.2,60.23,65519.0,59.4214,59.451,59.3721,59.4017,65519.0
2025-02-12 13:40:00,60.23,60.24,60.19,60.2,67369.0,59.4017,59.4115,59.3622,59.3721,67369.0
2025-02-12 13:45:00,60.2,60.26,60.19,60.21,40346.0,59.3721,59.4313,59.3622,59.3819,40346.0
2025-02-12 13:50:00,60.21,60.23,60.19,60.23,45406.0,59.3819,59.4017,59.3622,59.4017,45406.0
2025-02-12 13:55:00,60.24,60.29,60.23,60.29,58044.0,59.4115,59.4608,59.4017,59.4608,58044.0
2025-02-12 14:00:00,60.28,60.31,60.22,60.24,63541.0,59.451,59.4806,59.3918,59.4115,63541.0
2025-02-12 14:05:00,60.25,60.34,60.24,60.34,317043.0,59.4214,59.5102,59.4115,59.5102,317043.0
2025-02-12 14:10:00,60.33,60.34,60.32,60.33,29999.0,59.5003,59.5102,59.4904,59.5003,29999.0
2025-02-12 14:15:00,60.33,60.34,60.31,60.32,39766.0,59.5003,59.5102,59.4806,59.4904,39766.0
2025-02-12 14:20:00,60.32,60.45,60.31,60.45,77789.0,59.4904,59.6186,59.4806,59.6186,77789.0
2025-02-12 14:25:00,60.45,60.45,60.38,60.43,67464.0,59.6186,59.6186,59.5496,59.5989,67464.0
2025-02-12 14:30:00,60.43,60.46,60.41,60.43,70464.0,59.5989,59.6285,59.5792,59.5989,70464.0
2025-02-12 14:35:00,60.44,60.47,60.42,60.46,26323.0,59.6088,59.6384,59.5891,59.6285,26323.0
2025-02-12 14:40:00,60.46,60.47,60.41,60.43,64794.0,59.6285,59.6384,59.5792,59.5989,64794.0
2025-02-12 14:45:00,60.43,60.48,60.42,60.47,53811.0,59.5989,59.6482,59.5891,59.6384,53811.0
2025-02-12 14:50:00,60.47,60.48,60.42,60.42,81388.0,59.6384,59.6482,59.5891,59.5891,81388.0
2025-02-12 14:55:00,60.43,60.47,60.42,60.47,45739.0,59.5989,59.6384,59.5891,59.6384,45739.0
2025-02-12 15:00:00,60.48,60.51,60.46,60.51,93943.0,59.6482,59.6778,59.6285,59.6778,93943.0
2025-02-12 15:05:00,60.51,60.51,60.45,60.47,66447.0,59.6778,59.6778,59.6186,59.6384,66447.0
2025-02-12 15:10:00,60.47,60.47,60.31,60.34,118027.0,59.6384,59.6384,59.4806,59.5102,118027.0
2025-02-12 15:15:00,60.34,60.38,60.31,60.34,74478.0,59.5102,59.5496,59.4806,59.5102,74478.0
2025-02-12 15:20:00,60.34,60.38,60.32,60.38,87636.0,59.5102,59.5496,59.4904,59.5496,87636.0
2025-02-12 15:25:00,60.38,60.41,60.36,60.38,100796.0,59.5496,59.5792,59.5299,59.5496,100796.0
2025-02-12 15:30:00,60.38,60.39,60.3,60.33,125265.0,59.5496,59.5595,59.4707,59.5003,125265.0
2025-02-12 15:35:00,60.33,60.44,60.32,60.44,123149.0,59.5003,59.6088,59.4904,59.6088,123149.0
2025-02-12 15:40:00,60.44,60.47,60.42,60.46,134766.0,59.6088,59.6384,59.5891,59.6285,134766.0
2025-02-12 15:45:00,60.46,60.52,60.45,60.51,114160.0,59.6285,59.6877,59.6186,59.6778,114160.0
2025-02-12 15:50:00,60.5,60.65,60.48,60.61,324956.0,59.668,59.8159,59.6482,59.7764,324956.0
2025-02-12 15:55:00,60.61,60.67,60.48,60.62,1444397.0,59.7764,59.8356,59.6482,59.7863,1444397.0
2025-02-13 09:30:00,60.56,60.84,60.51,60.56,282827.0,59.7271,60.0033,59.6778,59.7271,282827.0
2025-02-13 09:35:00,60.55,60.73,60.4,60.73,130015.0,59.7173,59.8948,59.5693,59.8948,130015.0
2025-02-13 09:40:00,60.72,60.76,60.58,60.62,68051.0,59.8849,59.9244,59.7469,59.7863,68051.0
2025-02-13 09:45:00,60.63,60.81,60.62,60.81,62215.0,59.7962,59.9737,59.7863,59.9737,62215.0
2025-02-13 09:50:00,60.81,60.82,60.72,60.73,67929.0,59.9737,59.9836,59.8849,59.8948,67929.0
2025-02-13 09:55:00,60.74,60.84,60.74,60.81,58200.0,59.9047,60.0033,59.9047,59.9737,58200.0
2025-02-13 10:00:00,60.8,60.84,60.65,60.7,108870.0,59.9638,60.0033,59.8159,59.8652,108870.0
2025-02-13 10:05:00,60.71,60.71,60.39,60.57,226981.0,59.8751,59.8751,59.5595,59.737,226981.0
2025-02-13 10:10:00,60.59,60.64,60.49,60.55,94868.0,59.7567,59.806,59.6581,59.7173,94868.0
2025-02-13 10:15:00,60.54,60.6,60.5,60.54,58970.0,59.7074,59.7666,59.668,59.7074,58970.0
2025-02-13 10:20:00,60.53,60.61,60.51,60.59,47981.0,59.6975,59.7764,59.6778,59.7567,47981.0
2025-02-13 10:25:00,60.59,60.68,60.52,60.61,99383.0,59.7567,59.8455,59.6877,59.7764,99383.0
2025-02-13 10:30:00,60.6,60.8,60.6,60.78,27696.0,59.7666,59.9638,59.7666,59.9441,27696.0
2025-02-13 10:35:00,60.78,60.79,60.69,60.72,63933.0,59.9441,59.954,59.8553,59.8849,63933.0
2025-02-13 10:40:00,60.72,60.85,60.71,60.8,33076.0,59.8849,60.0131,59.8751,59.9638,33076.0
2025-02-13 10:45:00,60.8,60.86,60.78,60.81,37637.0,59.9638,60.023,59.9441,59.9737,37637.0
2025-02-13 10:50:00,60.82,60.83,60.76,60.83,20520.0,59.9836,59.9934,59.9244,59.9934,20520.0
2025-02-13 10:55:00,60.83,60.92,60.81,60.9,40810.0,59.9934,60.0822,59.9737,60.0625,40810.0
2025-02-13 11:00:00,60.9,60.94,60.86,60.94,28313.0,60.0625,60.1019,60.023,60.1019,28313.0
2025-02-13 11:05:00,60.94,61.01,60.93,60.99,68136.0,60.1019,60.1709,60.092,60.1512,68136.0
2025-02-13 11:10:00,60.99,61.0,60.93,60.98,48847.0,60.1512,60.1611,60.092,60.1414,48847.0
2025-02-13 11:15:00,60.98,61.0,60.94,60.97,29783.0,60.1414,60.1611,60.1019,60.1315,29783.0
2025-02-13 11:20:00,60.98,61.03,60.95,61.01,69987.0,60.1414,60.1907,60.1118,60.1709,69987.0
2025-02-13 11:25:00,61.02,61.03,60.97,61.02,42931.0,60.1808,60.1907,60.1315,60.1808,42931.0
2025-02-13 11:30:00,61.01,61.05,60.96,61.05,59719.0,60.1709,60.2104,60.1216,60.2104,59719.0
2025-02-13 11:35:00,61.06,61.08,61.04,61.08,29085.0,60.2203,60.24,60.2005,60.24,29085.0
2025-02-13 11:40:00,61.09,61.11,61.06,61.08,24341.0,60.2498,60.2696,60.2203,60.24,24341.0
2025-02-13 11:45:00,61.07,61.11,61.04,61.06,23483.0,60.2301,60.2696,60.2005,60.2203,23483.0
2025-02-13 11:50:00,61.05,61.06,60.88,60.92,42175.0,60.2104,60.2203,60.0427,60.0822,42175.0
2025-02-13 11:55:00,60.93,60.98,60.91,60.95,50229.0,60.092,60.1414,60.0723,60.1118,50229.0
2025-02-13 12:00:00,60.95,60.98,60.92,60.94,33870.0,60.1118,60.1414,60.0822,60.1019,33870.0
2025-02-13 12:05:00,60.94,60.94,60.88,60.89,33438.0,60.1019,60.1019,60.0427,60.0526,33438.0
2025-02-13 12:10:00,60.89,60.95,60.88,60.95,41298.0,60.0526,60.1118,60.0427,60.1118,41298.0
2025-02-13 12:15:00,60.94,60.94,60.87,60.91,24768.0,60.1019,60.1019,60.0329,60.0723,24768.0
2025-02-13 12:20:00,60.9,60.96,60.9,60.93,24988.0,60.0625,60.1216,60.0625,60.092,24988.0
2025-02-13 12:25:00,60.91,61.0,60.9,60.99,31188.0,60.0723,60.1611,60.0625,60.1512,31188.0
2025-02-13 12:30:00,61.0,61.02,60.97,60.99,23079.0,60.1611,60.1808,60.1315,60.1512,23079.0
2025-02-13 12:35:00,61.0,61.01,60.96,60.97,31018.0,60.1611,60.1709,60.1216,60.1315,31018.0
2025-02-13 12:40:00,60.97,61.0,60.96,60.96,33490.0,60.1315,60.1611,60.1216,60.1216,33490.0
2025-02-13 12:45:00,60.97,61.01,60.94,60.95,18184.0,60.1315,60.1709,60.1019,60.1118,18184.0
2025-02-13 12:50:00,60.95,61.04,60.93,61.03,27308.0,60.1118,60.2005,60.092,60.1907,27308.0
2025-02-13 12:55:00,61.03,61.04,60.99,61.0,29322.0,60.1907,60.2005,60.1512,60.1611,29322.0
2025-02-13 13:00:00,61.0,61.02,60.99,61.0,29353.0,60.1611,60.1808,60.1512,60.1611,29353.0
2025-02-13 13:05:00,61.0,61.01,60.95,60.97,70627.0,60.1611,60.1709,60.1118,60.1315,70627.0
2025-02-13 13:10:00,60.98,60.98,60.89,60.95,93023.0,60.1414,60.1414,60.0526,60.1118,93023.0
2025-02-13 13:15:00,60.95,61.0,60.85,60.89,76762.0,60.1118,60.1611,60.0131,60.0526,76762.0
2025-02-13 13:20:00,60.9,60.92,60.87,60.89,76779.0,60.0625,60.0822,60.0329,60.0526,76779.0
2025-02-13 13:25:00,60.89,60.96,60.82,60.93,56573.0,60.0526,60.1216,59.9836,60.092,56573.0
2025-02-13 13:30:00,60.93,60.95,60.87,60.87,62487.0,60.092,60.1118,60.0329,60.0329,62487.0
2025-02-13 13:35:00,60.88,60.93,60.85,60.92,88170.0,60.0427,60.092,60.0131,60.0822,88170.0
2025-02-13 13:40:00,60.92,60.94,60.83,60.93,80505.0,60.0822,60.1019,59.9934,60.092,80505.0
2025-02-13 13:45:00,60.93,60.98,60.91,60.93,32852.0,60.092,60.1414,60.0723,60.092,32852.0
2025-02-13 13:50:00,60.94,60.98,60.92,60.95,52611.0,60.1019,60.1414,60.0822,60.1118,52611.0
2025-02-13 13:55:00,60.95,61.02,60.92,60.99,37311.0,60.1118,60.1808,60.0822,60.1512,37311.0
2025-02-13 14:00:00,60.98,61.03,60.94,61.01,31184.0,60.1414,60.1907,60.1019,60.1709,31184.0
2025-02-13 14:05:00,61.01,61.06,61.0,61.02,48287.0,60.1709,60.2203,60.1611,60.1808,48287.0
2025-02-13 14:10:00,61.01,61.02,60.98,61.01,37564.0,60.1709,60.1808,60.1414,60.1709,37564.0
2025-02-13 14:15:00,61.0,61.11,61.0,61.09,35414.0,60.1611,60.2696,60.1611,60.2498,35414.0
2025-02-13 14:20:00,61.09,61.09,60.99,61.01,66660.0,60.2498,60.2498,60.1512,60.1709,66660.0
2025-02-13 14:25:00,61.02,61.03,60.99,61.01,39717.0,60.1808,60.1907,60.1512,60.1709,39717.0
2025-02-13 14:30:00,61.01,61.03,60.97,61.01,60795.0,60.1709,60.1907,60.1315,60.1709,60795.0
2025-02-13 14:35:00,61.02,61.02,60.94,60.94,55458.0,60.1808,60.1808,60.1019,60.1019,55458.0
2025-02-13 14:40:00,60.94,60.99,60.9,60.95,60147.0,60.1019,60.1512,60.0625,60.1118,60147.0
2025-02-13 14:45:00,60.95,60.98,60.87,60.87,93815.0,60.1118,60.1414,60.0329,60.0329,93815.0
2025-02-13 14:50:00,60.87,61.02,60.87,61.0,52744.0,60.0329,60.1808,60.0329,60.1611,52744.0
2025-02-13 14:55:00,60.99,61.0,60.93,60.95,45788.0,60.1512,60.1611,60.092,60.1118,45788.0
2025-02-13 15:00:00,60.96,61.03,60.96,61.0,38620.0,60.1216,60.1907,60.1216,60.1611,38620.0
2025-02-13 15:05:00,61.0,61.04,60.99,61.02,54489.0,60.1611,60.2005,60.1512,60.1808,54489.0
2025-02-13 15:10:00,61.01,61.05,60.95,60.98,52475.0,60.1709,60.2104,60.1118,60.1414,52475.0
2025-02-13 15:15:00,60.98,61.04,60.96,61.04,51082.0,60.1414,60.2005,60.1216,60.2005,51082.0
2025-02-13 15:20:00,61.04,61.04,60.96,61.01,58310.0,60.2005,60.2005,60.1216,60.1709,58310.0
2025-02-13 15:25:00,61.01,61.02,60.96,60.98,60746.0,60.1709,60.1808,60.1216,60.1414,60746.0
2025-02-13 15:30:00,60.99,61.03,60.96,61.01,68723.0,60.1512,60.1907,60.1216,60.1709,68723.0
2025-02-13 15:35:00,61.01,61.09,61.0,61.08,82617.0,60.1709,60.2498,60.1611,60.24,82617.0
2025-02-13 15:40:00,61.08,61.1,61.01,61.03,68099.0,60.24,60.2597,60.1709,60.1907,68099.0
2025-02-13 15:45:00,61.04,61.11,61.02,61.09,75035.0,60.2005,60.2696,60.1808,60.2498,75035.0
2025-02-13 15:50:00,61.1,61.14,61.07,61.12,156211.0,60.2597,60.2992,60.2301,60.2794,156211.0
2025-02-13 15:55:00,61.12,61.2,61.11,61.16,739530.0,60.2794,60.3583,60.2696,60.3189,739530.0
2025-02-14 09:30:00,61.22,61.91,61.22,61.63,345318.0,60.3781,61.0586,60.3781,60.7824,345318.0
2025-02-14 09:35:00,61.58,61.95,61.56,61.87,138902.0,60.7331,61.098,60.7134,61.0191,138902.0
2025-02-14 09:40:00,61.88,62.16,61.86,62.12,292358.0,61.029,61.3051,61.0093,61.2657,292358.0
2025-02-14 09:45:00,62.13,62.19,62.04,62.14,125057.0,61.2755,61.3347,61.1868,61.2854,125057.0
2025-02-14 09:50:00,62.13,62.15,61.77,61.85,89577.0,61.2755,61.2953,60.9205,60.9994,89577.0
2025-02-14 09:55:00,61.83,61.99,61.75,61.97,166484.0,60.9797,61.1375,60.9008,61.1177,166484.0
2025-02-14 10:00:00,61.97,62.11,61.88,62.02,299981.0,61.1177,61.2558,61.029,61.1671,299981.0
2025-02-14 10:05:00,62.0,62.02,61.55,61.67,106819.0,61.1473,61.1671,60.7035,60.8219,106819.0
2025-02-14 10:10:00,61.67,61.67,61.43,61.6,63225.0,60.8219,60.8219,60.5852,60.7528,63225.0
2025-02-14 10:15:00,61.6,61.66,61.46,61.58,99424.0,60.7528,60.812,60.6148,60.7331,99424.0
2025-02-14 10:20:00,61.59,61.64,61.56,61.61,42780.0,60.743,60.7923,60.7134,60.7627,42780.0
2025-02-14 10:25:00,61.62,61.69,61.57,61.69,57543.0,60.7726,60.8416,60.7232,60.8416,57543.0
2025-02-14 10:30:00,61.69,61.75,61.64,61.71,49602.0,60.8416,60.9008,60.7923,60.8613,49602.0
2025-02-14 10:35:00,61.72,61.76,61.64,61.71,54203.0,60.8712,60.9106,60.7923,60.8613,54203.0
2025-02-14 10:40:00,61.71,61.78,61.65,61.7,121955.0,60.8613,60.9304,60.8021,60.8515,121955.0
2025-02-14 10:45:00,61.7,61.7,61.54,61.62,82159.0,60.8515,60.8515,60.6937,60.7726,82159.0
2025-02-14 10:50:00,61.62,61.63,61.53,61.62,69368.0,60.7726,60.7824,60.6838,60.7726,69368.0
2025-02-14 10:55:00,61.61,61.62,61.41,61.45,128010.0,60.7627,60.7726,60.5654,60.6049,128010.0
2025-02-14 11:00:00,61.43,61.47,61.25,61.3,88937.0,60.5852,60.6246,60.4076,60.457,88937.0
2025-02-14 11:05:00,61.29,61.33,61.23,61.33,45351.0,60.4471,60.4865,60.3879,60.4865,45351.0
2025-02-14 11:10:00,61.33,61.37,61.14,61.16,94995.0,60.4865,60.526,60.2992,60.3189,94995.0
2025-02-14 11:15:00,61.14,61.2,61.08,61.12,53641.0,60.2992,60.3583,60.24,60.2794,53641.0
2025-02-14 11:20:00,61.13,61.16,61.03,61.03,37250.0,60.2893,60.3189,60.1907,60.1907,37250.0
2025-02-14 11:25:00,61.04,61.12,61.0,61.01,52161.0,60.2005,60.2794,60.1611,60.1709,52161.0
2025-02-14 11:30:00,61.01,61.02,60.93,60.94,67517.0,60.1709,60.1808,60.092,60.1019,67517.0
2025-02-14 11:35:00,60.95,61.03,60.94,60.96,57652.0,60.1118,60.1907,60.1019,60.1216,57652.0
2025-02-14 11:40:00,60.97,61.02,60.96,60.99,26545.0,60.1315,60.1808,60.1216,60.1512,26545.0
2025-02-14 11:45:00,60.97,61.01,60.91,61.0,49178.0,60.1315,60.1709,60.0723,60.1611,49178.0
2025-02-14 11:50:00,60.99,61.05,60.94,60.97,25679.0,60.1512,60.2104,60.1019,60.1315,25679.0
2025-02-14 11:55:00,60.97,61.09,60.97,61.05,25611.0,60.1315,60.2498,60.1315,60.2104,25611.0
2025-02-14 12:00:00,61.05,61.06,60.95,60.98,48968.0,60.2104,60.2203,60.1118,60.1414,48968.0
2025-02-14 12:05:00,61.0,61.05,60.95,60.95,41331.0,60.1611,60.2104,60.1118,60.1118,41331.0
2025-02-14 12:10:00,60.96,60.99,60.93,60.94,28835.0,60.1216,60.1512,60.092,60.1019,28835.0
2025-02-14 12:15:00,60.95,60.96,60.91,60.96,24165.0,60.1118,60.1216,60.0723,60.1216,24165.0
2025-02-14 12:20:00,60.96,61.02,60.91,61.0,36096.0,60.1216,60.1808,60.0723,60.1611,36096.0
2025-02-14 12:25:00,60.99,61.03,60.98,61.01,36685.0,60.1512,60.1907,60.1414,60.1709,36685.0
2025-02-14 12:30:00,61.02,61.02,60.97,61.01,25862.0,60.1808,60.1808,60.1315,60.1709,25862.0
2025-02-14 12:35:00,61.01,61.01,60.83,60.84,37234.0,60.1709,60.1709,59.9934,60.0033,37234.0
2025-02-14 12:40:00,60.84,60.85,60.77,60.77,134803.0,60.0033,60.0131,59.9342,59.9342,134803.0
2025-02-14 12:45:00,60.79,60.87,60.78,60.86,37258.0,59.954,60.0329,59.9441,60.023,37258.0
2025-02-14 12:50:00,60.86,60.97,60.86,60.97,39843.0,60.023,60.1315,60.023,60.1315,39843.0
2025-02-14 12:55:00,60.96,61.08,60.96,61.07,43270.0,60.1216,60.24,60.1216,60.2301,43270.0
2025-02-14 13:00:00,61.08,61.09,60.97,61.02,57233.0,60.24,60.2498,60.1315,60.1808,57233.0
2025-02-14 13:05:00,61.02,61.04,60.91,60.92,41896.0,60.1808,60.2005,60.0723,60.0822,41896.0
2025-02-14 13:10:00,60.93,61.1,60.92,61.07,52785.0,60.092,60.2597,60.0822,60.2301,52785.0
2025-02-14 13:15:00,61.07,61.13,61.03,61.08,35331.0,60.2301,60.2893,60.1907,60.24,35331.0
2025-02-14 13:20:00,61.06,61.12,61.02,61.11,70300.0,60.2203,60.2794,60.1808,60.2696,70300.0
2025-02-14 13:25:00,61.12,61.12,61.06,61.08,23993.0,60.2794,60.2794,60.2203,60.24,23993.0
2025-02-14 13:30:00,61.09,61.11,61.07,61.1,32059.0,60.2498,60.2696,60.2301,60.2597,32059.0
2025-02-14 13:35:00,61.11,61.2,61.11,61.18,42468.0,60.2696,60.3583,60.2696,60.3386,42468.0
2025-02-14 13:40:00,61.18,61.21,61.16,61.2,23502.0,60.3386,60.3682,60.3189,60.3583,23502.0
2025-02-14 13:45:00,61.19,61.25,61.18,61.24,20775.0,60.3485,60.4076,60.3386,60.3978,20775.0
2025-02-14 13:50:00,61.24,61.25,61.19,61.2,32881.0,60.3978,60.4076,60.3485,60.3583,32881.0
2025-02-14 13:55:00,61.2,61.28,61.2,61.28,25053.0,60.3583,60.4372,60.3583,60.4372,25053.0
2025-02-14 14:00:00,61.27,61.3,61.24,61.26,48964.0,60.4274,60.457,60.3978,60.4175,48964.0
2025-02-14 14:05:00,61.26,61.26,61.11,61.18,130340.0,60.4175,60.4175,60.2696,60.3386,130340.0
2025-02-14 14:10:00,61.18,61.19,61.12,61.13,30439.0,60.3386,60.3485,60.2794,60.2893,30439.0
2025-02-14 14:15:00,61.13,61.13,60.98,61.02,40836.0,60.2893,60.2893,60.1414,60.1808,40836.0
2025-02-14 14:20:00,61.02,61.09,61.01,61.08,37905.0,60.1808,60.2498,60.1709,60.24,37905.0
2025-02-14 14:25:00,61.09,61.12,61.05,61.1,27679.0,60.2498,60.2794,60.2104,60.2597,27679.0
2025-02-14 14:30:00,61.1,61.12,61.08,61.1,24806.0,60.2597,60.2794,60.24,60.2597,24806.0
2025-02-14 14:35:00,61.11,61.12,61.05,61.07,22799.0,60.2696,60.2794,60.2104,60.2301,22799.0
2025-02-14 14:40:00,61.07,61.1,61.06,61.08,18613.0,60.2301,60.2597,60.2203,60.24,18613.0
2025-02-14 14:45:00,61.08,61.09,61.03,61.06,25146.0,60.24,60.2498,60.1907,60.2203,25146.0
2025-02-14 14:50:00,61.06,61.08,61.01,61.02,36401.0,60.2203,60.24,60.1709,60.1808,36401.0
2025-02-14 14:55:00,61.01,61.02,60.98,61.01,27017.0,60.1709,60.1808,60.1414,60.1709,27017.0
2025-02-14 15:00:00,61.0,61.03,60.93,60.97,27547.0,60.1611,60.1907,60.092,60.1315,27547.0
2025-02-14 15:05:00,60.96,60.99,60.93,60.95,35984.0,60.1216,60.1512,60.092,60.1118,35984.0
2025-02-14 15:10:00,60.95,60.96,60.89,60.89,45103.0,60.1118,60.1216,60.0526,60.0526,45103.0
2025-02-14 15:15:00,60.89,60.92,60.85,60.91,32226.0,60.0526,60.0822,60.0131,60.0723,32226.0
2025-02-14 15:20:00,60.9,60.92,60.86,60.88,30062.0,60.0625,60.0822,60.023,60.0427,30062.0
2025-02-14 15:25:00,60.87,60.89,60.83,60.84,41621.0,60.0329,60.0526,59.9934,60.0033,41621.0
2025-02-14 15:30:00,60.84,60.85,60.78,60.81,66817.0,60.0033,60.0131,59.9441,59.9737,66817.0
2025-02-14 15:35:00,60.81,60.83,60.77,60.8,53734.0,59.9737,59.9934,59.9342,59.9638,53734.0
2025-02-14 15:40:00,60.79,60.86,60.72,60.77,86510.0,59.954,60.023,59.8849,59.9342,86510.0
2025-02-14 15:45:00,60.78,60.8,60.76,60.77,74055.0,59.9441,59.9638,59.9244,59.9342,74055.0
2025-02-14 15:50:00,60.78,60.87,60.77,60.79,178615.0,59.9441,60.0329,59.9342,59.954,178615.0
2025-02-14 15:55:00,60.79,60.89,60.63,60.83,786612.0,59.954,60.0526,59.7962,59.9934,786612.0
2025-02-18 09:30:00,60.53,60.53,59.82,59.97,403635.0,59.6975,59.6975,58.9973,59.1453,403635.0
2025-02-18 09:35:00,59.96,60.49,59.95,60.44,160928.0,59.1354,59.6581,59.1255,59.6088,160928.0
2025-02-18 09:40:00,60.46,60.72,60.43,60.68,212706.0,59.6285,59.8849,59.5989,59.8455,212706.0
2025-02-18 09:45:00,60.68,60.76,60.54,60.64,158615.0,59.8455,59.9244,59.7074,59.806,158615.0
2025-02-18 09:50:00,60.64,60.75,60.0,60.58,282282.0,59.806,59.9145,59.1748,59.7469,282282.0
2025-02-18 09:55:00,60.59,60.8,60.53,60.55,107116.0,59.7567,59.9638,59.6975,59.7173,107116.0
2025-02-18 10:00:00,60.56,60.94,60.51,60.84,183429.0,59.7271,60.1019,59.6778,60.0033,183429.0
2025-02-18 10:05:00,60.86,60.93,60.69,60.76,116181.0,60.023,60.092,59.8553,59.9244,116181.0
2025-02-18 10:10:00,60.77,60.85,60.73,60.85,52971.0,59.9342,60.0131,59.8948,60.0131,52971.0
2025-02-18 10:15:00,60.85,60.88,60.77,60.79,99052.0,60.0131,60.0427,59.9342,59.954,99052.0
2025-02-18 10:20:00,60.8,60.97,60.78,60.92,87292.0,59.9638,60.1315,59.9441,60.0822,87292.0
2025-02-18 10:25:00,60.92,60.92,60.82,60.92,37526.0,60.0822,60.0822,59.9836,60.0822,37526.0
2025-02-18 10:30:00,60.92,61.04,60.91,61.04,39550.0,60.0822,60.2005,60.0723,60.2005,39550.0
2025-02-18 10:35:00,61.05,61.22,61.05,61.22,50659.0,60.2104,60.3781,60.2104,60.3781,50659.0
2025-02-18 10:40:00,61.22,61.23,61.14,61.23,83246.0,60.3781,60.3879,60.2992,60.3879,83246.0
2025-02-18 10:45:00,61.23,61.39,61.23,61.38,49165.0,60.3879,60.5457,60.3879,60.5359,49165.0
2025-02-18 10:50:00,61.38,61.42,61.27,61.28,49867.0,60.5359,60.5753,60.4274,60.4372,49867.0
2025-02-18 10:55:00,61.28,61.3,61.21,61.27,35079.0,60.4372,60.457,60.3682,60.4274,35079.0
2025-02-18 11:00:00,61.28,61.32,61.24,61.27,38162.0,60.4372,60.4767,60.3978,60.4274,38162.0
2025-02-18 11:05:00,61.26,61.34,61.25,61.31,57723.0,60.4175,60.4964,60.4076,60.4668,57723.0
2025-02-18 11:10:00,61.32,61.38,61.27,61.33,30821.0,60.4767,60.5359,60.4274,60.4865,30821.0
2025-02-18 11:15:00,61.33,61.36,61.25,61.29,36992.0,60.4865,60.5161,60.4076,60.4471,36992.0
2025-02-18 11:20:00,61.29,61.31,61.26,61.28,25438.0,60.4471,60.4668,60.4175,60.4372,25438.0
2025-02-18 11:25:00,61.28,61.32,61.21,61.28,32494.0,60.4372,60.4767,60.3682,60.4372,32494.0
2025-02-18 11:30:00,61.28,61.42,61.27,61.4,29789.0,60.4372,60.5753,60.4274,60.5556,29789.0
2025-02-18 11:35:00,61.41,61.42,61.32,61.32,26590.0,60.5654,60.5753,60.4767,60.4767,26590.0
2025-02-18 11:40:00,61.33,61.36,61.29,61.3,38018.0,60.4865,60.5161,60.4471,60.457,38018.0
2025-02-18 11:45:00,61.31,61.38,61.29,61.35,32927.0,60.4668,60.5359,60.4471,60.5063,32927.0
2025-02-18 11:50:00,61.35,61.38,61.28,61.37,29472.0,60.5063,60.5359,60.4372,60.526,29472.0
2025-02-18 11:55:00,61.37,61.39,61.34,61.38,30240.0,60.526,60.5457,60.4964,60.5359,30240.0
2025-02-18 12:00:00,61.39,61.39,61.25,61.29,41680.0,60.5457,60.5457,60.4076,60.4471,41680.0
2025-02-18 12:05:00,61.3,61.31,61.21,61.3,34372.0,60.457,60.4668,60.3682,60.457,34372.0
2025-02-18 12:10:00,61.3,61.35,61.24,61.27,119571.0,60.457,60.5063,60.3978,60.4274,119571.0
2025-02-18 12:15:00,61.26,61.34,61.26,61.29,38924.0,60.4175,60.4964,60.4175,60.4471,38924.0
2025-02-18 12:20:00,61.29,61.3,61.23,61.26,53387.0,60.4471,60.457,60.3879,60.4175,53387.0
2025-02-18 12:25:00,61.27,61.29,61.23,61.26,37504.0,60.4274,60.4471,60.3879,60.4175,37504.0
2025-02-18 12:30:00,61.26,61.27,61.21,61.21,33747.0,60.4175,60.4274,60.3682,60.3682,33747.0
2025-02-18 12:35:00,61.2,61.28,61.19,61.2,68346.0,60.3583,60.4372,60.3485,60.3583,68346.0
2025-02-18 12:40:00,61.2,61.25,61.18,61.2,31880.0,60.3583,60.4076,60.3386,60.3583,31880.0
2025-02-18 12:45:00,61.21,61.26,61.19,61.26,27223.0,60.3682,60.4175,60.3485,60.4175,27223.0
2025-02-18 12:50:00,61.27,61.3,61.24,61.27,38366.0,60.4274,60.457,60.3978,60.4274,38366.0
2025-02-18 12:55:00,61.27,61.28,61.21,61.22,22770.0,60.4274,60.4372,60.3682,60.3781,22770.0
2025-02-18 13:00:00,61.22,61.23,61.19,61.21,39883.0,60.3781,60.3879,60.3485,60.3682,39883.0
2025-02-18 13:05:00,61.22,61.27,61.19,61.21,36938.0,60.3781,60.4274,60.3485,60.3682,36938.0
2025-02-18 13:10:00,61.21,61.22,61.18,61.2,42587.0,60.3682,60.3781,60.3386,60.3583,42587.0
2025-02-18 13:15:00,61.2,61.23,61.18,61.19,43507.0,60.3583,60.3879,60.3386,60.3485,43507.0
2025-02-18 13:20:00,61.19,61.31,61.18,61.3,61336.0,60.3485,60.4668,60.3386,60.457,61336.0
2025-02-18 13:25:00,61.3,61.38,61.29,61.33,67024.0,60.457,60.5359,60.4471,60.4865,67024.0
2025-02-18 13:30:00,61.34,61.4,61.33,61.39,46774.0,60.4964,60.5556,60.4865,60.5457,46774.0
2025-02-18 13:35:00,61.4,61.44,61.35,61.36,39724.0,60.5556,60.595,60.5063,60.5161,39724.0
2025-02-18 13:40:00,61.36,61.4,61.33,61.35,100600.0,60.5161,60.5556,60.4865,60.5063,100600.0
2025-02-18 13:45:00,61.35,61.39,61.33,61.38,45783.0,60.5063,60.5457,60.4865,60.5359,45783.0
2025-02-18 13:50:00,61.38,61.39,61.27,61.37,107156.0,60.5359,60.5457,60.4274,60.526,107156.0
2025-02-18 13:55:00,61.37,61.4,61.35,61.36,60097.0,60.526,60.5556,60.5063,60.5161,60097.0
2025-02-18 14:00:00,61.36,61.4,61.35,61.37,39862.0,60.5161,60.5556,60.5063,60.526,39862.0
2025-02-18 14:05:00,61.37,61.38,61.27,61.34,78193.0,60.526,60.5359,60.4274,60.4964,78193.0
2025-02-18 14:10:00,61.33,61.4,61.31,61.36,39323.0,60.4865,60.5556,60.4668,60.5161,39323.0
2025-02-18 14:15:00,61.36,61.38,61.34,61.36,26771.0,60.5161,60.5359,60.4964,60.5161,26771.0
2025-02-18 14:20:00,61.36,61.42,61.34,61.39,39899.0,60.5161,60.5753,60.4964,60.5457,39899.0
2025-02-18 14:25:00,61.38,61.39,61.28,61.28,36814.0,60.5359,60.5457,60.4372,60.4372,36814.0
2025-02-18 14:30:00,61.28,61.31,61.24,61.31,52952.0,60.4372,60.4668,60.3978,60.4668,52952.0
2025-02-18 14:35:00,61.31,61.31,61.21,61.23,55214.0,60.4668,60.4668,60.3682,60.3879,55214.0
2025-02-18 14:40:00,61.24,61.27,61.22,61.26,55932.0,60.3978,60.4274,60.3781,60.4175,55932.0
2025-02-18 14:45:00,61.27,61.3,61.26,61.27,75991.0,60.4274,60.457,60.4175,60.4274,75991.0
2025-02-18 14:50:00,61.28,61.33,61.27,61.28,53563.0,60.4372,60.4865,60.4274,60.4372,53563.0
2025-02-18 14:55:00,61.28,61.28,61.06,61.07,101397.0,60.4372,60.4372,60.2203,60.2301,101397.0
2025-02-18 15:00:00,61.08,61.13,61.04,61.09,71717.0,60.24,60.2893,60.2005,60.2498,71717.0
2025-02-18 15:05:00,61.1,61.12,61.04,61.11,44080.0,60.2597,60.2794,60.2005,60.2696,44080.0
2025-02-18 15:10:00,61.11,61.11,61.06,61.07,52941.0,60.2696,60.2696,60.2203,60.2301,52941.0
2025-02-18 15:15:00,61.06,61.13,61.04,61.07,61545.0,60.2203,60.2893,60.2005,60.2301,61545.0
2025-02-18 15:20:00,61.08,61.14,61.06,61.09,67236.0,60.24,60.2992,60.2203,60.2498,67236.0
2025-02-18 15:25:00,61.09,61.11,61.06,61.11,41656.0,60.2498,60.2696,60.2203,60.2696,41656.0
2025-02-18 15:30:00,61.11,61.15,61.09,61.12,67305.0,60.2696,60.309,60.2498,60.2794,67305.0
2025-02-18 15:35:00,61.12,61.19,61.11,61.19,63028.0,60.2794,60.3485,60.2696,60.3485,63028.0
2025-02-18 15:40:00,61.18,61.2,61.14,61.2,87192.0,60.3386,60.3583,60.2992,60.3583,87192.0
2025-02-18 15:45:00,61.2,61.26,61.18,61.26,111303.0,60.3583,60.4175,60.3386,60.4175,111303.0
2025-02-18 15:50:00,61.25,61.31,61.13,61.16,230998.0,60.4076,60.4668,60.2893,60.3189,230998.0
2025-02-18 15:55:00,61.17,61.23,61.05,61.2,700463.0,60.3287,60.3879,60.2104,60.3583,700463.0
2025-02-19 09:30:00,61.21,61.44,61.05,61.41,129309.0,60.3682,60.595,60.2104,60.5654,129309.0
2025-02-19 09:35:00,61.41,61.6,61.09,61.59,239118.0,60.5654,60.7528,60.2498,60.743,239118.0
2025-02-19 09:40:00,61.53,61.75,61.5,61.65,201667.0,60.6838,60.9008,60.6542,60.8021,201667.0
2025-02-19 09:45:00,61.65,61.74,61.45,61.45,54436.0,60.8021,60.8909,60.6049,60.6049,54436.0
2025-02-19 09:50:00,61.44,61.47,61.25,61.37,86116.0,60.595,60.6246,60.4076,60.526,86116.0
2025-02-19 09:55:00,61.38,61.43,61.28,61.33,26145.0,60.5359,60.5852,60.4372,60.4865,26145.0
2025-02-19 10:00:00,61.33,61.35,61.27,61.31,32059.0,60.4865,60.5063,60.4274,60.4668,32059.0
2025-02-19 10:05:00,61.29,61.44,61.28,61.42,38946.0,60.4471,60.595,60.4372,60.5753,38946.0
2025-02-19 10:10:00,61.41,61.43,61.29,61.37,45748.0,60.5654,60.5852,60.4471,60.526,45748.0
2025-02-19 10:15:00,61.37,61.49,61.37,61.49,34150.0,60.526,60.6443,60.526,60.6443,34150.0
2025-02-19 10:20:00,61.47,61.51,61.45,61.48,33948.0,60.6246,60.6641,60.6049,60.6345,33948.0
2025-02-19 10:25:00,61.48,61.49,61.39,61.4,17665.0,60.6345,60.6443,60.5457,60.5556,17665.0
2025-02-19 10:30:00,61.41,61.53,61.41,61.49,34783.0,60.5654,60.6838,60.5654,60.6443,34783.0
2025-02-19 10:35:00,61.5,61.56,61.47,61.53,24819.0,60.6542,60.7134,60.6246,60.6838,24819.0
2025-02-19 10:40:00,61.52,61.56,61.48,61.49,33970.0,60.6739,60.7134,60.6345,60.6443,33970.0
2025-02-19 10:45:00,61.5,61.51,61.43,61.45,21680.0,60.6542,60.6641,60.5852,60.6049,21680.0
2025-02-19 10:50:00,61.43,61.51,61.43,61.5,22196.0,60.5852,60.6641,60.5852,60.6542,22196.0
2025-02-19 10:55:00,61.5,61.51,61.44,61.46,18974.0,60.6542,60.6641,60.595,60.6148,18974.0
2025-02-19 11:00:00,61.46,61.51,61.42,61.5,27854.0,60.6148,60.6641,60.5753,60.6542,27854.0
2025-02-19 11:05:00,61.5,61.64,61.5,61.63,38499.0,60.6542,60.7923,60.6542,60.7824,38499.0
2025-02-19 11:10:00,61.63,61.64,61.53,61.53,66845.0,60.7824,60.7923,60.6838,60.6838,66845.0
2025-02-19 11:15:00,61.56,61.57,61.5,61.54,28828.0,60.7134,60.7232,60.6542,60.6937,28828.0
2025-02-19 11:20:00,61.54,61.57,61.52,61.52,29706.0,60.6937,60.7232,60.6739,60.6739,29706.0
2025-02-19 11:25:00,61.53,61.57,61.5,61.56,19503.0,60.6838,60.7232,60.6542,60.7134,19503.0
2025-02-19 11:30:00,61.56,61.56,61.46,61.52,20492.0,60.7134,60.7134,60.6148,60.6739,20492.0
2025-02-19 11:35:00,61.52,61.52,61.48,61.48,22645.0,60.6739,60.6739,60.6345,60.6345,22645.0
2025-02-19 11:40:00,61.48,61.61,61.48,61.55,39888.0,60.6345,60.7627,60.6345,60.7035,39888.0
2025-02-19 11:45:00,61.56,61.62,61.56,61.6,37129.0,60.7134,60.7726,60.7134,60.7528,37129.0
2025-02-19 11:50:00,61.62,61.75,61.61,61.67,31727.0,60.7726,60.9008,60.7627,60.8219,31727.0
2025-02-19 11:55:00,61.67,61.68,61.61,61.64,17244.0,60.8219,60.8317,60.7627,60.7923,17244.0
2025-02-19 12:00:00,61.63,61.68,61.61,61.64,26224.0,60.7824,60.8317,60.7627,60.7923,26224.0
2025-02-19 12:05:00,61.64,61.66,61.62,61.63,17170.0,60.7923,60.812,60.7726,60.7824,17170.0
2025-02-19 12:10:00,61.63,61.66,61.61,61.64,28182.0,60.7824,60.812,60.7627,60.7923,28182.0
2025-02-19 12:15:00,61.64,61.68,61.56,61.57,32265.0,60.7923,60.8317,60.7134,60.7232,32265.0
2025-02-19 12:20:00,61.57,61.62,61.55,61.62,25487.0,60.7232,60.7726,60.7035,60.7726,25487.0
2025-02-19 12:25:00,61.62,61.62,61.58,61.59,31295.0,60.7726,60.7726,60.7331,60.743,31295.0
2025-02-19 12:30:00,61.6,61.62,61.57,61.57,19449.0,60.7528,60.7726,60.7232,60.7232,19449.0
2025-02-19 12:35:00,61.58,61.67,61.58,61.66,29669.0,60.7331,60.8219,60.7331,60.812,29669.0
2025-02-19 12:40:00,61.65,61.8,61.65,61.72,138082.0,60.8021,60.9501,60.8021,60.8712,138082.0
2025-02-19 12:45:00,61.71,61.73,61.61,61.67,242977.0,60.8613,60.881,60.7627,60.8219,242977.0
2025-02-19 12:50:00,61.68,61.68,61.65,61.66,20310.0,60.8317,60.8317,60.8021,60.812,20310.0
2025-02-19 12:55:00,61.67,61.67,61.63,61.66,20285.0,60.8219,60.8219,60.7824,60.812,20285.0
2025-02-19 13:00:00,61.66,61.71,61.65,61.71,34598.0,60.812,60.8613,60.8021,60.8613,34598.0
2025-02-19 13:05:00,61.71,61.72,61.67,61.68,28263.0,60.8613,60.8712,60.8219,60.8317,28263.0
2025-02-19 13:10:00,61.69,61.7,61.65,61.7,30227.0,60.8416,60.8515,60.8021,60.8515,30227.0
2025-02-19 13:15:00,61.7,61.73,61.68,61.71,31511.0,60.8515,60.881,60.8317,60.8613,31511.0
2025-02-19 13:20:00,61.72,61.74,61.7,61.73,28131.0,60.8712,60.8909,60.8515,60.881,28131.0
2025-02-19 13:25:00,61.73,61.78,61.71,61.73,24638.0,60.881,60.9304,60.8613,60.881,24638.0
2025-02-19 13:30:00,61.74,61.75,61.72,61.73,20854.0,60.8909,60.9008,60.8712,60.881,20854.0
2025-02-19 13:35:00,61.73,61.74,61.7,61.72,18286.0,60.881,60.8909,60.8515,60.8712,18286.0
2025-02-19 13:40:00,61.72,61.73,61.7,61.71,19503.0,60.8712,60.881,60.8515,60.8613,19503.0
2025-02-19 13:45:00,61.71,61.72,61.7,61.71,29606.0,60.8613,60.8712,60.8515,60.8613,29606.0
2025-02-19 13:50:00,61.71,61.74,61.7,61.72,29659.0,60.8613,60.8909,60.8515,60.8712,29659.0
2025-02-19 13:55:00,61.73,61.73,61.7,61.71,26976.0,60.881,60.881,60.8515,60.8613,26976.0
2025-02-19 14:00:00,61.71,61.72,61.66,61.69,67135.0,60.8613,60.8712,60.812,60.8416,67135.0
2025-02-19 14:05:00,61.68,61.68,61.61,61.64,31876.0,60.8317,60.8317,60.7627,60.7923,31876.0
2025-02-19 14:10:00,61.64,61.7,61.63,61.7,18415.0,60.7923,60.8515,60.7824,60.8515,18415.0
2025-02-19 14:15:00,61.7,61.74,61.68,61.72,27757.0,60.8515,60.8909,60.8317,60.8712,27757.0
2025-02-19 14:20:00,61.72,61.76,61.71,61.74,48014.0,60.8712,60.9106,60.8613,60.8909,48014.0
2025-02-19 14:25:00,61.73,61.77,61.71,61.77,23112.0,60.881,60.9205,60.8613,60.9205,23112.0
2025-02-19 14:30:00,61.77,61.77,61.71,61.71,36065.0,60.9205,60.9205,60.8613,60.8613,36065.0
2025-02-19 14:35:00,61.71,61.71,61.67,61.67,33950.0,60.8613,60.8613,60.8219,60.8219,33950.0
2025-02-19 14:40:00,61.65,61.71,61.65,61.69,29528.0,60.8021,60.8613,60.8021,60.8416,29528.0
2025-02-19 14:45:00,61.69,61.7,61.66,61.67,25222.0,60.8416,60.8515,60.812,60.8219,25222.0
2025-02-19 14:50:00,61.67,61.68,61.62,61.66,34042.0,60.8219,60.8317,60.7726,60.812,34042.0
2025-02-19 14:55:00,61.66,61.66,61.62,61.63,69630.0,60.812,60.812,60.7726,60.7824,69630.0
2025-02-19 15:00:00,61.64,61.67,61.63,61.65,41058.0,60.7923,60.8219,60.7824,60.8021,41058.0
2025-02-19 15:05:00,61.65,61.67,61.64,61.65,36383.0,60.8021,60.8219,60.7923,60.8021,36383.0
2025-02-19 15:10:00,61.64,61.73,61.64,61.7,38829.0,60.7923,60.881,60.7923,60.8515,38829.0
2025-02-19 15:15:00,61.7,61.72,61.66,61.71,29607.0,60.8515,60.8712,60.812,60.8613,29607.0
2025-02-19 15:20:00,61.72,61.78,61.71,61.77,33988.0,60.8712,60.9304,60.8613,60.9205,33988.0
2025-02-19 15:25:00,61.78,61.87,61.77,61.86,36887.0,60.9304,61.0191,60.9205,61.0093,36887.0
2025-02-19 15:30:00,61.86,61.91,61.78,61.83,71316.0,61.0093,61.0586,60.9304,60.9797,71316.0
2025-02-19 15:35:00,61.83,61.84,61.77,61.79,52613.0,60.9797,60.9895,60.9205,60.9402,52613.0
2025-02-19 15:40:00,61.79,61.82,61.77,61.82,47271.0,60.9402,60.9698,60.9205,60.9698,47271.0
2025-02-19 15:45:00,61.82,61.87,61.81,61.84,67963.0,60.9698,61.0191,60.9599,60.9895,67963.0
2025-02-19 15:50:00,61.85,61.96,61.82,61.93,195166.0,60.9994,61.1079,60.9698,61.0783,195166.0
2025-02-19 15:55:00,61.92,61.97,61.85,61.93,706175.0,61.0684,61.1177,60.9994,61.0783,706175.0
2025-02-20 09:30:00,61.71,62.14,61.62,61.98,280994.0,60.8613,61.2854,60.7726,61.1276,280994.0
2025-02-20 09:35:00,61.98,61.98,61.65,61.75,52166.0,61.1276,61.1276,60.8021,60.9008,52166.0
2025-02-20 09:40:00,61.74,61.88,61.72,61.83,32133.0,60.8909,61.029,60.8712,60.9797,32133.0
2025-02-20 09:45:00,61.81,61.96,61.79,61.92,52013.0,60.9599,61.1079,60.9402,61.0684,52013.0
2025-02-20 09:50:00,61.9,62.02,61.87,61.95,96119.0,61.0487,61.1671,61.0191,61.098,96119.0
2025-02-20 09:55:00,61.97,62.2,61.97,62.2,37198.0,61.1177,61.3446,61.1177,61.3446,37198.0
2025-02-20 10:00:00,62.22,62.31,62.17,62.21,80256.0,61.3643,61.4531,61.315,61.3544,80256.0
2025-02-20 10:05:00,62.21,62.21,62.13,62.18,61128.0,61.3544,61.3544,61.2755,61.3249,61128.0
2025-02-20 10:10:00,62.18,62.22,62.1,62.22,46345.0,61.3249,61.3643,61.246,61.3643,46345.0
2025-02-20 10:15:00,62.19,62.21,62.07,62.14,38303.0,61.3347,61.3544,61.2164,61.2854,38303.0
2025-02-20 10:20:00,62.14,62.18,62.1,62.14,60156.0,61.2854,61.3249,61.246,61.2854,60156.0
2025-02-20 10:25:00,62.14,62.21,62.09,62.19,62065.0,61.2854,61.3544,61.2361,61.3347,62065.0
2025-02-20 10:30:00,62.19,62.26,62.18,62.19,52660.0,61.3347,61.4038,61.3249,61.3347,52660.0
2025-02-20 10:35:00,62.18,62.3,62.16,62.26,38370.0,61.3249,61.4432,61.3051,61.4038,38370.0
2025-02-20 10:40:00,62.26,62.29,62.18,62.29,42508.0,61.4038,61.4333,61.3249,61.4333,42508.0
2025-02-20 10:45:00,62.28,62.39,62.26,62.37,34511.0,61.4235,61.532,61.4038,61.5122,34511.0
2025-02-20 10:50:00,62.37,62.4,62.26,62.26,41987.0,61.5122,61.5418,61.4038,61.4038,41987.0
2025-02-20 10:55:00,62.26,62.44,62.25,62.43,54824.0,61.4038,61.5813,61.3939,61.5714,54824.0
2025-02-20 11:00:00,62.43,62.55,62.35,62.51,98818.0,61.5714,61.6898,61.4925,61.6503,98818.0
2025-02-20 11:05:00,62.5,62.54,62.4,62.53,85697.0,61.6405,61.6799,61.5418,61.67,85697.0
2025-02-20 11:10:00,62.52,62.55,62.39,62.4,65783.0,61.6602,61.6898,61.532,61.5418,65783.0
2025-02-20 11:15:00,62.4,62.61,62.39,62.55,381780.0,61.5418,61.7489,61.532,61.6898,381780.0
2025-02-20 11:20:00,62.55,62.6,62.54,62.57,57821.0,61.6898,61.7391,61.6799,61.7095,57821.0
2025-02-20 11:25:00,62.57,62.57,62.45,62.51,189916.0,61.7095,61.7095,61.5911,61.6503,189916.0
2025-02-20 11:30:00,62.51,62.52,62.41,62.47,291452.0,61.6503,61.6602,61.5517,61.6109,291452.0
2025-02-20 11:35:00,62.46,62.47,62.42,62.44,56251.0,61.601,61.6109,61.5616,61.5813,56251.0
2025-02-20 11:40:00,62.44,62.45,62.31,62.32,54493.0,61.5813,61.5911,61.4531,61.4629,54493.0
2025-02-20 11:45:00,62.32,62.32,62.21,62.25,33049.0,61.4629,61.4629,61.3544,61.3939,33049.0
2025-02-20 11:50:00,62.25,62.25,62.17,62.19,44755.0,61.3939,61.3939,61.315,61.3347,44755.0
2025-02-20 11:55:00,62.18,62.22,62.11,62.15,30272.0,61.3249,61.3643,61.2558,61.2953,30272.0
2025-02-20 12:00:00,62.14,62.23,62.13,62.2,43895.0,61.2854,61.3742,61.2755,61.3446,43895.0
2025-02-20 12:05:00,62.19,62.22,62.12,62.2,46570.0,61.3347,61.3643,61.2657,61.3446,46570.0
2025-02-20 12:10:00,62.19,62.22,62.17,62.19,63797.0,61.3347,61.3643,61.315,61.3347,63797.0
2025-02-20 12:15:00,62.19,62.27,62.17,62.27,215304.0,61.3347,61.4136,61.315,61.4136,215304.0
2025-02-20 12:20:00,62.27,62.32,62.24,62.26,35534.0,61.4136,61.4629,61.384,61.4038,35534.0
2025-02-20 12:25:00,62.25,62.29,62.22,62.25,92221.0,61.3939,61.4333,61.3643,61.3939,92221.0
2025-02-20 12:30:00,62.25,62.27,62.23,62.26,54774.0,61.3939,61.4136,61.3742,61.4038,54774.0
2025-02-20 12:35:00,62.26,62.27,62.19,62.2,90485.0,61.4038,61.4136,61.3347,61.3446,90485.0
2025-02-20 12:40:00,62.2,62.21,62.01,62.01,110939.0,61.3446,61.3544,61.1572,61.1572,110939.0
2025-02-20 12:45:00,62.02,62.05,62.0,62.01,48535.0,61.1671,61.1966,61.1473,61.1572,48535.0
2025-02-20 12:50:00,62.01,62.02,61.95,62.0,32970.0,61.1572,61.1671,61.098,61.1473,32970.0
2025-02-20 12:55:00,62.0,62.1,61.99,62.03,37983.0,61.1473,61.246,61.1375,61.1769,37983.0
2025-02-20 13:00:00,62.02,62.02,61.93,61.94,31789.0,61.1671,61.1671,61.0783,61.0882,31789.0
2025-02-20 13:05:00,61.95,62.0,61.92,62.0,27712.0,61.098,61.1473,61.0684,61.1473,27712.0
2025-02-20 13:10:00,62.0,62.02,61.95,61.97,29944.0,61.1473,61.1671,61.098,61.1177,29944.0
2025-02-20 13:15:00,61.97,61.98,61.9,61.91,25944.0,61.1177,61.1276,61.0487,61.0586,25944.0
2025-02-20 13:20:00,61.91,61.97,61.89,61.94,24667.0,61.0586,61.1177,61.0388,61.0882,24667.0
2025-02-20 13:25:00,61.95,61.99,61.94,61.97,32148.0,61.098,61.1375,61.0882,61.1177,32148.0
2025-02-20 13:30:00,61.97,62.03,61.96,62.01,27742.0,61.1177,61.1769,61.1079,61.1572,27742.0
2025-02-20 13:35:00,62.01,62.08,61.99,62.05,26229.0,61.1572,61.2262,61.1375,61.1966,26229.0
2025-02-20 13:40:00,62.05,62.12,62.03,62.08,39917.0,61.1966,61.2657,61.1769,61.2262,39917.0
2025-02-20 13:45:00,62.08,62.14,62.08,62.1,24008.0,61.2262,61.2854,61.2262,61.246,24008.0
2025-02-20 13:50:00,62.1,62.14,62.09,62.11,27296.0,61.246,61.2854,61.2361,61.2558,27296.0
2025-02-20 13:55:00,62.12,62.18,62.11,62.16,35775.0,61.2657,61.3249,61.2558,61.3051,35775.0
2025-02-20 14:00:00,62.15,62.16,62.08,62.09,28422.0,61.2953,61.3051,61.2262,61.2361,28422.0
2025-02-20 14:05:00,62.08,62.09,62.03,62.04,49705.0,61.2262,61.2361,61.1769,61.1868,49705.0
2025-02-20 14:10:00,62.03,62.06,62.02,62.03,30286.0,61.1769,61.2065,61.1671,61.1769,30286.0
2025-02-20 14:15:00,62.03,62.08,62.02,62.08,34591.0,61.1769,61.2262,61.1671,61.2262,34591.0
2025-02-20 14:20:00,62.08,62.08,62.02,62.04,31575.0,61.2262,61.2262,61.1671,61.1868,31575.0
2025-02-20 14:25:00,62.03,62.04,62.0,62.02,37903.0,61.1769,61.1868,61.1473,61.1671,37903.0
2025-02-20 14:30:00,62.03,62.06,61.99,62.03,61436.0,61.1769,61.2065,61.1375,61.1769,61436.0
2025-02-20 14:35:00,62.03,62.09,62.02,62.04,30916.0,61.1769,61.2361,61.1671,61.1868,30916.0
2025-02-20 14:40:00,62.04,62.06,62.0,62.01,44078.0,61.1868,61.2065,61.1473,61.1572,44078.0
2025-02-20 14:45:00,62.02,62.09,62.01,62.06,67781.0,61.1671,61.2361,61.1572,61.2065,67781.0
2025-02-20 14:50:00,62.06,62.08,61.93,61.99,82923.0,61.2065,61.2262,61.0783,61.1375,82923.0
2025-02-20 14:55:00,61.98,62.03,61.92,61.95,52490.0,61.1276,61.1769,61.0684,61.098,52490.0
2025-02-20 15:00:00,61.95,61.98,61.93,61.97,51222.0,61.098,61.1276,61.0783,61.1177,51222.0
2025-02-20 15:05:00,61.97,62.03,61.97,62.0,44642.0,61.1177,61.1769,61.1177,61.1473,44642.0
2025-02-20 15:10:00,62.0,62.03,61.97,62.02,63897.0,61.1473,61.1769,61.1177,61.1671,63897.0
2025-02-20 15:15:00,62.02,62.03,61.98,62.01,60863.0,61.1671,61.1769,61.1276,61.1572,60863.0
2025-02-20 15:20:00,62.01,62.03,62.0,62.01,45202.0,61.1572,61.1769,61.1473,61.1572,45202.0
2025-02-20 15:25:00,62.0,62.05,61.99,62.01,63291.0,61.1473,61.1966,61.1375,61.1572,63291.0
2025-02-20 15:30:00,62.01,62.02,61.88,61.89,63338.0,61.1572,61.1671,61.029,61.0388,63338.0
2025-02-20 15:35:00,61.89,61.95,61.83,61.92,72120.0,61.0388,61.098,60.9797,61.0684,72120.0
2025-02-20 15:40:00,61.92,61.93,61.87,61.91,80425.0,61.0684,61.0783,61.0191,61.0586,80425.0
2025-02-20 15:45:00,61.91,61.98,61.88,61.95,104919.0,61.0586,61.1276,61.029,61.098,104919.0
2025-02-20 15:50:00,61.95,62.18,61.95,62.12,229839.0,61.098,61.3249,61.098,61.2657,229839.0
2025-02-20 15:55:00,62.12,62.21,62.06,62.2,837036.0,61.2657,61.3544,61.2065,61.3446,837036.0
2025-02-21 09:30:00,62.07,62.33,61.76,62.33,407096.0,61.2164,61.4728,60.9106,61.4728,407096.0
2025-02-21 09:35:00,62.33,62.72,62.27,62.68,112964.0,61.4728,61.8574,61.4136,61.818,112964.0
2025-02-21 09:40:00,62.69,62.78,62.56,62.6,107183.0,61.8278,61.9166,61.6996,61.7391,107183.0
2025-02-21 09:45:00,62.61,62.78,62.59,62.71,83840.0,61.7489,61.9166,61.7292,61.8476,83840.0
2025-02-21 09:50:00,62.68,62.87,62.64,62.86,161693.0,61.818,62.0054,61.7785,61.9955,161693.0
2025-02-21 09:55:00,62.83,62.94,62.81,62.92,138953.0,61.9659,62.0744,61.9462,62.0547,138953.0
2025-02-21 10:00:00,62.88,62.88,62.64,62.79,126814.0,62.0152,62.0152,61.7785,61.9265,126814.0
2025-02-21 10:05:00,62.81,62.92,62.69,62.88,104050.0,61.9462,62.0547,61.8278,62.0152,104050.0
2025-02-21 10:10:00,62.87,62.87,62.73,62.73,67213.0,62.0054,62.0054,61.8673,61.8673,67213.0
2025-02-21 10:15:00,62.72,62.89,62.7,62.89,128218.0,61.8574,62.0251,61.8377,62.0251,128218.0
2025-02-21 10:20:00,62.89,63.03,62.89,62.97,156356.0,62.0251,62.1632,62.0251,62.104,156356.0
2025-02-21 10:25:00,62.98,63.14,62.91,63.12,66823.0,62.1139,62.2717,62.0448,62.2519,66823.0
2025-02-21 10:30:00,63.12,63.18,63.04,63.08,155859.0,62.2519,62.3111,62.173,62.2125,155859.0
2025-02-21 10:35:00,63.08,63.13,63.02,63.12,64299.0,62.2125,62.2618,62.1533,62.2519,64299.0
2025-02-21 10:40:00,63.13,63.19,63.09,63.19,42732.0,62.2618,62.321,62.2223,62.321,42732.0
2025-02-21 10:45:00,63.19,63.35,63.16,63.33,64021.0,62.321,62.4788,62.2914,62.459,64021.0
2025-02-21 10:50:00,63.33,63.39,63.21,63.37,61472.0,62.459,62.5182,62.3407,62.4985,61472.0
2025-02-21 10:55:00,63.37,63.39,63.23,63.3,97550.0,62.4985,62.5182,62.3604,62.4295,97550.0
2025-02-21 11:00:00,63.31,63.47,63.3,63.4,105614.0,62.4393,62.5971,62.4295,62.5281,105614.0
2025-02-21 11:05:00,63.4,63.4,63.28,63.28,70831.0,62.5281,62.5281,62.4097,62.4097,70831.0
2025-02-21 11:10:00,63.29,63.42,63.23,63.41,121893.0,62.4196,62.5478,62.3604,62.5379,121893.0
2025-02-21 11:15:00,63.41,63.47,63.3,63.42,275897.0,62.5379,62.5971,62.4295,62.5478,275897.0
2025-02-21 11:20:00,63.41,63.45,63.39,63.45,65550.0,62.5379,62.5774,62.5182,62.5774,65550.0
2025-02-21 11:25:00,63.46,63.55,63.46,63.53,57180.0,62.5873,62.676,62.5873,62.6563,57180.0
2025-02-21 11:30:00,63.53,63.68,63.5,63.65,68466.0,62.6563,62.8042,62.6267,62.7746,68466.0
2025-02-21 11:35:00,63.65,63.92,63.65,63.9,200697.0,62.7746,63.0409,62.7746,63.0212,200697.0
2025-02-21 11:40:00,63.9,63.97,63.88,63.95,154785.0,63.0212,63.0902,63.0015,63.0705,154785.0
2025-02-21 11:45:00,63.94,63.96,63.84,63.88,265774.0,63.0607,63.0804,62.962,63.0015,265774.0
2025-02-21 11:50:00,63.88,63.92,63.79,63.83,108316.0,63.0015,63.0409,62.9127,62.9522,108316.0
2025-02-21 11:55:00,63.83,63.85,63.76,63.85,98633.0,62.9522,62.9719,62.8831,62.9719,98633.0
2025-02-21 12:00:00,63.83,63.85,63.74,63.84,145795.0,62.9522,62.9719,62.8634,62.962,145795.0
2025-02-21 12:05:00,63.83,63.85,63.8,63.82,41764.0,62.9522,62.9719,62.9226,62.9423,41764.0
2025-02-21 12:10:00,63.82,63.94,63.8,63.93,44171.0,62.9423,63.0607,62.9226,63.0508,44171.0
2025-02-21 12:15:00,63.9,64.13,63.85,64.09,174344.0,63.0212,63.248,62.9719,63.2086,174344.0
2025-02-21 12:20:00,64.1,64.16,64.02,64.11,108220.0,63.2185,63.2776,63.1396,63.2283,108220.0
2025-02-21 12:25:00,64.12,64.14,63.99,64.0,98484.0,63.2382,63.2579,63.11,63.1198,98484.0
2025-02-21 12:30:00,64.01,64.09,63.96,64.05,59286.0,63.1297,63.2086,63.0804,63.1691,59286.0
2025-02-21 12:35:00,64.06,64.09,64.01,64.05,176519.0,63.179,63.2086,63.1297,63.1691,176519.0
2025-02-21 12:40:00,64.06,64.06,63.99,64.01,70641.0,63.179,63.179,63.11,63.1297,70641.0
2025-02-21 12:45:00,64.02,64.14,64.01,64.09,65930.0,63.1396,63.2579,63.1297,63.2086,65930.0
2025-02-21 12:50:00,64.09,64.13,64.06,64.09,58728.0,63.2086,63.248,63.179,63.2086,58728.0
2025-02-21 12:55:00,64.09,64.23,64.09,64.16,72225.0,63.2086,63.3467,63.2086,63.2776,72225.0
2025-02-21 13:00:00,64.16,64.29,64.16,64.25,41443.0,63.2776,63.4058,63.2776,63.3664,41443.0
2025-02-21 13:05:00,64.26,64.37,64.25,64.37,67614.0,63.3763,63.4847,63.3664,63.4847,67614.0
2025-02-21 13:10:00,64.36,64.42,64.34,64.39,65815.0,63.4749,63.5341,63.4552,63.5045,65815.0
2025-02-21 13:15:00,64.39,64.6,64.36,64.55,75645.0,63.5045,63.7116,63.4749,63.6623,75645.0
2025-02-21 13:20:00,64.55,64.56,64.44,64.52,143742.0,63.6623,63.6721,63.5538,63.6327,143742.0
2025-02-21 13:25:00,64.51,64.52,64.3,64.31,99373.0,63.6228,63.6327,63.4157,63.4256,99373.0
2025-02-21 13:30:00,64.31,64.33,64.24,64.27,49498.0,63.4256,63.4453,63.3565,63.3861,49498.0
2025-02-21 13:35:00,64.27,64.33,64.2,64.21,50720.0,63.3861,63.4453,63.3171,63.3269,50720.0
2025-02-21 13:40:00,64.22,64.26,64.17,64.18,58918.0,63.3368,63.3763,63.2875,63.2974,58918.0
2025-02-21 13:45:00,64.19,64.25,64.14,64.25,77161.0,63.3072,63.3664,63.2579,63.3664,77161.0
2025-02-21 13:50:00,64.24,64.29,64.22,64.27,45663.0,63.3565,63.4058,63.3368,63.3861,45663.0
2025-02-21 13:55:00,64.27,64.29,64.24,64.27,64639.0,63.3861,63.4058,63.3565,63.3861,64639.0
2025-02-21 14:00:00,64.27,64.47,64.23,64.43,97962.0,63.3861,63.5834,63.3467,63.5439,97962.0
2025-02-21 14:05:00,64.44,64.63,64.43,64.61,80199.0,63.5538,63.7412,63.5439,63.7214,80199.0
2025-02-21 14:10:00,64.61,64.67,64.59,64.64,79786.0,63.7214,63.7806,63.7017,63.751,79786.0
2025-02-21 14:15:00,64.64,64.69,64.53,64.68,64351.0,63.751,63.8003,63.6425,63.7905,64351.0
2025-02-21 14:20:00,64.69,64.83,64.68,64.72,104679.0,63.8003,63.9384,63.7905,63.8299,104679.0
2025-02-21 14:25:00,64.71,64.76,64.59,64.6,213763.0,63.8201,63.8694,63.7017,63.7116,213763.0
2025-02-21 14:30:00,64.6,64.69,64.51,64.62,142034.0,63.7116,63.8003,63.6228,63.7313,142034.0
2025-02-21 14:35:00,64.62,64.86,64.62,64.67,128705.0,63.7313,63.968,63.7313,63.7806,128705.0
2025-02-21 14:40:00,64.67,64.79,64.66,64.76,107089.0,63.7806,63.899,63.7708,63.8694,107089.0
2025-02-21 14:45:00,64.76,64.85,64.76,64.81,51845.0,63.8694,63.9581,63.8694,63.9187,51845.0
2025-02-21 14:50:00,64.82,64.84,64.75,64.76,68710.0,63.9285,63.9483,63.8595,63.8694,68710.0
2025-02-21 14:55:00,64.76,64.78,64.67,64.7,59203.0,63.8694,63.8891,63.7806,63.8102,59203.0
2025-02-21 15:00:00,64.69,64.72,64.63,64.66,181882.0,63.8003,63.8299,63.7412,63.7708,181882.0
2025-02-21 15:05:00,64.66,64.75,64.64,64.67,96058.0,63.7708,63.8595,63.751,63.7806,96058.0
2025-02-21 15:10:00,64.67,64.76,64.65,64.73,75531.0,63.7806,63.8694,63.7609,63.8398,75531.0
2025-02-21 15:15:00,64.73,64.77,64.71,64.73,99658.0,63.8398,63.8792,63.8201,63.8398,99658.0
2025-02-21 15:20:00,64.73,64.81,64.72,64.8,108330.0,63.8398,63.9187,63.8299,63.9088,108330.0
2025-02-21 15:25:00,64.8,64.83,64.6,64.62,162482.0,63.9088,63.9384,63.7116,63.7313,162482.0
2025-02-21 15:30:00,64.63,64.67,64.56,64.56,199371.0,63.7412,63.7806,63.6721,63.6721,199371.0
2025-02-21 15:35:00,64.56,64.79,64.56,64.64,159916.0,63.6721,63.899,63.6721,63.751,159916.0
2025-02-21 15:40:00,64.64,64.66,64.48,64.53,165179.0,63.751,63.7708,63.5932,63.6425,165179.0
2025-02-21 15:45:00,64.52,64.62,64.5,64.59,207005.0,63.6327,63.7313,63.613,63.7017,207005.0
2025-02-21 15:50:00,64.59,64.77,64.59,64.75,382087.0,63.7017,63.8792,63.7017,63.8595,382087.0
2025-02-21 15:55:00,64.75,64.82,64.65,64.69,1259358.0,63.8595,63.9285,63.7609,63.8003,1259358.0
2025-02-24 09:30:00,64.58,64.58,64.06,64.29,511459.0,63.6919,63.6919,63.179,63.4058,511459.0
2025-02-24 09:35:00,64.26,64.46,64.08,64.43,220285.0,63.3763,63.5735,63.1987,63.5439,220285.0
2025-02-24 09:40:00,64.41,64.88,64.39,64.86,96403.0,63.5242,63.9877,63.5045,63.968,96403.0
2025-02-24 09:45:00,64.84,64.88,64.58,64.69,82152.0,63.9483,63.9877,63.6919,63.8003,82152.0
2025-02-24 09:50:00,64.68,64.9,64.61,64.76,97028.0,63.7905,64.0074,63.7214,63.8694,97028.0
2025-02-24 09:55:00,64.74,64.85,64.65,64.81,272204.0,63.8496,63.9581,63.7609,63.9187,272204.0
2025-02-24 10:00:00,64.81,65.36,64.75,65.33,143344.0,63.9187,64.4611,63.8595,64.4315,143344.0
2025-02-24 10:05:00,65.31,65.39,65.07,65.12,403272.0,64.4118,64.4907,64.1751,64.2244,403272.0
2025-02-24 10:10:00,65.12,65.12,64.75,64.82,110147.0,64.2244,64.2244,63.8595,63.9285,110147.0
2025-02-24 10:15:00,64.85,65.16,64.83,65.12,85459.0,63.9581,64.2639,63.9384,64.2244,85459.0
2025-02-24 10:20:00,65.13,65.31,65.09,65.17,157051.0,64.2343,64.4118,64.1948,64.2737,157051.0
2025-02-24 10:25:00,65.15,65.31,65.14,65.22,178519.0,64.254,64.4118,64.2441,64.323,178519.0
2025-02-24 10:30:00,65.23,65.4,65.16,65.36,138892.0,64.3329,64.5006,64.2639,64.4611,138892.0
2025-02-24 10:35:00,65.38,65.63,65.23,65.54,348967.0,64.4808,64.7274,64.3329,64.6386,348967.0
2025-02-24 10:40:00,65.56,65.66,65.5,65.56,290222.0,64.6584,64.757,64.5992,64.6584,290222.0
2025-02-24 10:45:00,65.55,65.77,65.49,65.56,87139.0,64.6485,64.8655,64.5893,64.6584,87139.0
2025-02-24 10:50:00,65.55,65.62,65.49,65.55,77754.0,64.6485,64.7175,64.5893,64.6485,77754.0
2025-02-24 10:55:00,65.56,65.65,65.47,65.55,46567.0,64.6584,64.7471,64.5696,64.6485,46567.0
2025-02-24 11:00:00,65.55,65.59,65.45,65.48,82905.0,64.6485,64.688,64.5499,64.5795,82905.0
2025-02-24 11:05:00,65.49,65.52,65.39,65.46,58332.0,64.5893,64.6189,64.4907,64.5597,58332.0
2025-02-24 11:10:00,65.46,65.61,65.39,65.6,48299.0,64.5597,64.7077,64.4907,64.6978,48299.0
2025-02-24 11:15:00,65.61,65.64,65.47,65.52,74519.0,64.7077,64.7373,64.5696,64.6189,74519.0
2025-02-24 11:20:00,65.53,65.57,65.39,65.4,62437.0,64.6288,64.6682,64.4907,64.5006,62437.0
2025-02-24 11:25:00,65.41,65.41,65.3,65.36,46961.0,64.5104,64.5104,64.4019,64.4611,46961.0
2025-02-24 11:30:00,65.36,65.44,65.32,65.38,42419.0,64.4611,64.54,64.4217,64.4808,42419.0
2025-02-24 11:35:00,65.37,65.41,65.33,65.38,42635.0,64.471,64.5104,64.4315,64.4808,42635.0
2025-02-24 11:40:00,65.4,65.42,65.29,65.31,53441.0,64.5006,64.5203,64.3921,64.4118,53441.0
2025-02-24 11:45:00,65.31,65.44,65.31,65.43,57997.0,64.4118,64.54,64.4118,64.5302,57997.0
2025-02-24 11:50:00,65.44,65.55,65.44,65.5,58585.0,64.54,64.6485,64.54,64.5992,58585.0
2025-02-24 11:55:00,65.49,65.55,65.48,65.51,49902.0,64.5893,64.6485,64.5795,64.6091,49902.0
2025-02-24 12:00:00,65.52,65.55,65.45,65.49,61026.0,64.6189,64.6485,64.5499,64.5893,61026.0
2025-02-24 12:05:00,65.48,65.51,65.44,65.46,74148.0,64.5795,64.6091,64.54,64.5597,74148.0
2025-02-24 12:10:00,65.48,65.53,65.47,65.47,65889.0,64.5795,64.6288,64.5696,64.5696,65889.0
2025-02-24 12:15:00,65.47,65.51,65.45,65.47,77169.0,64.5696,64.6091,64.5499,64.5696,77169.0
2025-02-24 12:20:00,65.47,65.57,65.45,65.52,98489.0,64.5696,64.6682,64.5499,64.6189,98489.0
2025-02-24 12:25:00,65.51,65.52,65.42,65.47,76596.0,64.6091,64.6189,64.5203,64.5696,76596.0
2025-02-24 12:30:00,65.47,65.55,65.45,65.5,55122.0,64.5696,64.6485,64.5499,64.5992,55122.0
2025-02-24 12:35:00,65.51,65.54,65.49,65.5,35463.0,64.6091,64.6386,64.5893,64.5992,35463.0
2025-02-24 12:40:00,65.51,65.55,65.46,65.53,42094.0,64.6091,64.6485,64.5597,64.6288,42094.0
2025-02-24 12:45:00,65.53,65.62,65.52,65.61,43582.0,64.6288,64.7175,64.6189,64.7077,43582.0
2025-02-24 12:50:00,65.61,65.62,65.57,65.59,41329.0,64.7077,64.7175,64.6682,64.688,41329.0
2025-02-24 12:55:00,65.59,65.62,65.56,65.57,70233.0,64.688,64.7175,64.6584,64.6682,70233.0
2025-02-24 13:00:00,65.56,65.63,65.52,65.62,71086.0,64.6584,64.7274,64.6189,64.7175,71086.0
2025-02-24 13:05:00,65.62,65.64,65.58,65.64,44270.0,64.7175,64.7373,64.6781,64.7373,44270.0
2025-02-24 13:10:00,65.65,65.65,65.58,65.6,54343.0,64.7471,64.7471,64.6781,64.6978,54343.0
2025-02-24 13:15:00,65.6,65.61,65.52,65.56,60413.0,64.6978,64.7077,64.6189,64.6584,60413.0
2025-02-24 13:20:00,65.56,65.64,65.55,65.61,45720.0,64.6584,64.7373,64.6485,64.7077,45720.0
2025-02-24 13:25:00,65.59,65.63,65.53,65.54,43408.0,64.688,64.7274,64.6288,64.6386,43408.0
2025-02-24 13:30:00,65.55,65.62,65.54,65.55,50381.0,64.6485,64.7175,64.6386,64.6485,50381.0
2025-02-24 13:35:00,65.55,65.61,65.53,65.56,43353.0,64.6485,64.7077,64.6288,64.6584,43353.0
2025-02-24 13:40:00,65.55,65.57,65.48,65.56,36384.0,64.6485,64.6682,64.5795,64.6584,36384.0
2025-02-24 13:45:00,65.56,65.57,65.53,65.56,33600.0,64.6584,64.6682,64.6288,64.6584,33600.0
2025-02-24 13:50:00,65.56,65.58,65.51,65.56,52447.0,64.6584,64.6781,64.6091,64.6584,52447.0
2025-02-24 13:55:00,65.55,65.58,65.53,65.56,40921.0,64.6485,64.6781,64.6288,64.6584,40921.0
2025-02-24 14:00:00,65.56,65.58,65.52,65.58,43693.0,64.6584,64.6781,64.6189,64.6781,43693.0
2025-02-24 14:05:00,65.59,65.59,65.54,65.57,34645.0,64.688,64.688,64.6386,64.6682,34645.0
2025-02-24 14:10:00,65.57,65.62,65.56,65.58,36958.0,64.6682,64.7175,64.6584,64.6781,36958.0
2025-02-24 14:15:00,65.58,65.65,65.58,65.59,44388.0,64.6781,64.7471,64.6781,64.688,44388.0
2025-02-24 14:20:00,65.59,65.68,65.59,65.65,56300.0,64.688,64.7767,64.688,64.7471,56300.0
2025-02-24 14:25:00,65.65,65.67,65.59,65.63,52095.0,64.7471,64.7669,64.688,64.7274,52095.0
2025-02-24 14:30:00,65.63,65.71,65.62,65.65,43171.0,64.7274,64.8063,64.7175,64.7471,43171.0
2025-02-24 14:35:00,65.65,65.67,65.54,65.56,50651.0,64.7471,64.7669,64.6386,64.6584,50651.0
2025-02-24 14:40:00,65.56,65.69,65.56,65.65,50312.0,64.6584,64.7866,64.6584,64.7471,50312.0
2025-02-24 14:45:00,65.66,65.69,65.62,65.68,60584.0,64.757,64.7866,64.7175,64.7767,60584.0
2025-02-24 14:50:00,65.68,65.71,65.66,65.69,55189.0,64.7767,64.8063,64.757,64.7866,55189.0
2025-02-24 14:55:00,65.68,65.69,65.64,65.68,63532.0,64.7767,64.7866,64.7373,64.7767,63532.0
2025-02-24 15:00:00,65.68,65.75,65.65,65.73,67319.0,64.7767,64.8458,64.7471,64.826,67319.0
2025-02-24 15:05:00,65.73,65.75,65.67,65.69,47662.0,64.826,64.8458,64.7669,64.7866,47662.0
2025-02-24 15:10:00,65.69,65.71,65.65,65.69,75272.0,64.7866,64.8063,64.7471,64.7866,75272.0
2025-02-24 15:15:00,65.68,65.68,65.49,65.49,90179.0,64.7767,64.7767,64.5893,64.5893,90179.0
2025-02-24 15:20:00,65.49,65.54,65.48,65.5,95743.0,64.5893,64.6386,64.5795,64.5992,95743.0
2025-02-24 15:25:00,65.5,65.52,65.45,65.51,258814.0,64.5992,64.6189,64.5499,64.6091,258814.0
2025-02-24 15:30:00,65.51,65.51,65.47,65.5,167959.0,64.6091,64.6091,64.5696,64.5992,167959.0
2025-02-24 15:35:00,65.51,65.54,65.48,65.5,88707.0,64.6091,64.6386,64.5795,64.5992,88707.0
2025-02-24 15:40:00,65.5,65.59,65.48,65.5,137902.0,64.5992,64.688,64.5795,64.5992,137902.0
2025-02-24 15:45:00,65.5,65.54,65.48,65.5,167786.0,64.5992,64.6386,64.5795,64.5992,167786.0
2025-02-24 15:50:00,65.49,65.51,65.31,65.41,407687.0,64.5893,64.6091,64.4118,64.5104,407687.0
2025-02-24 15:55:00,65.41,65.44,65.21,65.43,1073162.0,64.5104,64.54,64.3132,64.5302,1073162.0
2025-02-25 09:30:00,65.22,65.49,65.0,65.44,376394.0,64.323,64.5893,64.1061,64.54,376394.0
2025-02-25 09:35:00,65.44,65.71,65.3,65.59,72323.0,64.54,64.8063,64.4019,64.688,72323.0
2025-02-25 09:40:00,65.56,65.72,65.5,65.7,76104.0,64.6584,64.8162,64.5992,64.7964,76104.0
2025-02-25 09:45:00,65.72,65.85,65.64,65.77,48009.0,64.8162,64.9444,64.7373,64.8655,48009.0
2025-02-25 09:50:00,65.81,66.19,65.8,66.04,111281.0,64.9049,65.2797,64.8951,65.1318,111281.0
2025-02-25 09:55:00,66.04,66.07,65.67,65.67,56397.0,65.1318,65.1614,64.7669,64.7669,56397.0
2025-02-25 10:00:00,65.68,66.05,65.56,66.05,80148.0,64.7767,65.1416,64.6584,65.1416,80148.0
2025-02-25 10:05:00,66.05,66.07,65.82,65.92,73926.0,65.1416,65.1614,64.9148,65.0134,73926.0
2025-02-25 10:10:00,65.92,65.95,65.8,65.92,61668.0,65.0134,65.043,64.8951,65.0134,61668.0
2025-02-25 10:15:00,65.89,66.09,65.79,66.05,75678.0,64.9838,65.1811,64.8852,65.1416,75678.0
2025-02-25 10:20:00,66.06,66.13,65.93,66.05,87362.0,65.1515,65.2205,65.0233,65.1416,87362.0
2025-02-25 10:25:00,66.06,66.23,65.91,66.21,65100.0,65.1515,65.3192,65.0036,65.2994,65100.0
2025-02-25 10:30:00,66.21,66.21,66.08,66.15,73405.0,65.2994,65.2994,65.1712,65.2403,73405.0
2025-02-25 10:35:00,66.15,66.17,65.98,66.04,64854.0,65.2403,65.26,65.0726,65.1318,64854.0
2025-02-25 10:40:00,66.03,66.1,66.0,66.09,60646.0,65.1219,65.1909,65.0923,65.1811,60646.0
2025-02-25 10:45:00,66.09,66.16,65.99,66.05,63739.0,65.1811,65.2501,65.0825,65.1416,63739.0
2025-02-25 10:50:00,66.05,66.06,65.86,65.86,84739.0,65.1416,65.1515,64.9542,64.9542,84739.0
2025-02-25 10:55:00,65.86,65.96,65.83,65.89,46583.0,64.9542,65.0529,64.9247,64.9838,46583.0
2025-02-25 11:00:00,65.9,66.18,65.87,66.17,53705.0,64.9937,65.2698,64.9641,65.26,53705.0
2025-02-25 11:05:00,66.17,66.27,65.99,66.04,65530.0,65.26,65.3586,65.0825,65.1318,65530.0
2025-02-25 11:10:00,66.05,66.06,65.92,65.99,46954.0,65.1416,65.1515,65.0134,65.0825,46954.0
2025-02-25 11:15:00,65.98,66.06,65.97,66.03,110084.0,65.0726,65.1515,65.0627,65.1219,110084.0
2025-02-25 11:20:00,66.02,66.17,65.98,66.17,58495.0,65.112,65.26,65.0726,65.26,58495.0
2025-02-25 11:25:00,66.17,66.22,66.14,66.17,75614.0,65.26,65.3093,65.2304,65.26,75614.0
2025-02-25 11:30:00,66.16,66.25,66.1,66.2,86561.0,65.2501,65.3389,65.1909,65.2896,86561.0
2025-02-25 11:35:00,66.21,66.26,66.17,66.24,43856.0,65.2994,65.3487,65.26,65.329,43856.0
2025-02-25 11:40:00,66.25,66.26,66.08,66.1,176087.0,65.3389,65.3487,65.1712,65.1909,176087.0
2025-02-25 11:45:00,66.1,66.18,66.03,66.12,55401.0,65.1909,65.2698,65.1219,65.2107,55401.0
2025-02-25 11:50:00,66.12,66.18,66.08,66.13,45322.0,65.2107,65.2698,65.1712,65.2205,45322.0
2025-02-25 11:55:00,66.12,66.12,66.05,66.11,63682.0,65.2107,65.2107,65.1416,65.2008,63682.0
2025-02-25 12:00:00,66.1,66.16,66.09,66.16,33160.0,65.1909,65.2501,65.1811,65.2501,33160.0
2025-02-25 12:05:00,66.17,66.19,66.12,66.15,60476.0,65.26,65.2797,65.2107,65.2403,60476.0
2025-02-25 12:10:00,66.15,66.19,66.05,66.09,109286.0,65.2403,65.2797,65.1416,65.1811,109286.0
2025-02-25 12:15:00,66.08,66.11,66.06,66.1,119765.0,65.1712,65.2008,65.1515,65.1909,119765.0
2025-02-25 12:20:00,66.1,66.13,66.02,66.09,89840.0,65.1909,65.2205,65.112,65.1811,89840.0
2025-02-25 12:25:00,66.09,66.13,66.05,66.06,21947.0,65.1811,65.2205,65.1416,65.1515,21947.0
2025-02-25 12:30:00,66.07,66.07,65.92,65.92,68657.0,65.1614,65.1614,65.0134,65.0134,68657.0
2025-02-25 12:35:00,65.92,65.95,65.73,65.76,107441.0,65.0134,65.043,64.826,64.8556,107441.0
2025-02-25 12:40:00,65.76,65.77,65.63,65.64,67099.0,64.8556,64.8655,64.7274,64.7373,67099.0
2025-02-25 12:45:00,65.64,65.75,65.57,65.75,88813.0,64.7373,64.8458,64.6682,64.8458,88813.0
2025-02-25 12:50:00,65.75,65.8,65.69,65.69,18173.0,64.8458,64.8951,64.7866,64.7866,18173.0
2025-02-25 12:55:00,65.7,65.76,65.69,65.75,34018.0,64.7964,64.8556,64.7866,64.8458,34018.0
2025-02-25 13:00:00,65.78,65.84,65.77,65.8,16776.0,64.8753,64.9345,64.8655,64.8951,16776.0
2025-02-25 13:05:00,65.8,65.82,65.73,65.78,32851.0,64.8951,64.9148,64.826,64.8753,32851.0
2025-02-25 13:10:00,65.77,65.79,65.72,65.75,67204.0,64.8655,64.8852,64.8162,64.8458,67204.0
2025-02-25 13:15:00,65.76,65.79,65.74,65.78,26690.0,64.8556,64.8852,64.8359,64.8753,26690.0
2025-02-25 13:20:00,65.78,65.8,65.73,65.78,56174.0,64.8753,64.8951,64.826,64.8753,56174.0
2025-02-25 13:25:00,65.78,65.79,65.74,65.78,33278.0,64.8753,64.8852,64.8359,64.8753,33278.0
2025-02-25 13:30:00,65.78,65.91,65.78,65.88,22632.0,64.8753,65.0036,64.8753,64.974,22632.0
2025-02-25 13:35:00,65.89,65.94,65.88,65.89,37824.0,64.9838,65.0331,64.974,64.9838,37824.0
2025-02-25 13:40:00,65.89,65.95,65.88,65.94,24395.0,64.9838,65.043,64.974,65.0331,24395.0
2025-02-25 13:45:00,65.94,65.95,65.88,65.94,20291.0,65.0331,65.043,64.974,65.0331,20291.0
2025-02-25 13:50:00,65.93,65.94,65.89,65.93,23781.0,65.0233,65.0331,64.9838,65.0233,23781.0
2025-02-25 13:55:00,65.93,65.95,65.79,65.79,40695.0,65.0233,65.043,64.8852,64.8852,40695.0
2025-02-25 14:00:00,65.79,65.92,65.74,65.85,331145.0,64.8852,65.0134,64.8359,64.9444,331145.0
2025-02-25 14:05:00,65.85,65.86,65.75,65.78,39717.0,64.9444,64.9542,64.8458,64.8753,39717.0
2025-02-25 14:10:00,65.78,65.79,65.76,65.78,39093.0,64.8753,64.8852,64.8556,64.8753,39093.0
2025-02-25 14:15:00,65.79,65.8,65.74,65.77,51631.0,64.8852,64.8951,64.8359,64.8655,51631.0
2025-02-25 14:20:00,65.76,65.79,65.73,65.75,76202.0,64.8556,64.8852,64.826,64.8458,76202.0
2025-02-25 14:25:00,65.74,65.83,65.74,65.81,106553.0,64.8359,64.9247,64.8359,64.9049,106553.0
2025-02-25 14:30:00,65.8,65.85,65.73,65.8,153343.0,64.8951,64.9444,64.826,64.8951,153343.0
2025-02-25 14:35:00,65.8,65.91,65.77,65.85,59397.0,64.8951,65.0036,64.8655,64.9444,59397.0
2025-02-25 14:40:00,65.85,65.89,65.83,65.84,69927.0,64.9444,64.9838,64.9247,64.9345,69927.0
2025-02-25 14:45:00,65.83,65.85,65.77,65.82,86283.0,64.9247,64.9444,64.8655,64.9148,86283.0
2025-02-25 14:50:00,65.82,65.83,65.78,65.83,67250.0,64.9148,64.9247,64.8753,64.9247,67250.0
2025-02-25 14:55:00,65.82,65.86,65.78,65.8,57444.0,64.9148,64.9542,64.8753,64.8951,57444.0
2025-02-25 15:00:00,65.8,65.84,65.78,65.8,126236.0,64.8951,64.9345,64.8753,64.8951,126236.0
2025-02-25 15:05:00,65.8,65.81,65.76,65.78,84348.0,64.8951,64.9049,64.8556,64.8753,84348.0
2025-02-25 15:10:00,65.78,65.8,65.74,65.78,77920.0,64.8753,64.8951,64.8359,64.8753,77920.0
2025-02-25 15:15:00,65.78,65.82,65.74,65.78,123331.0,64.8753,64.9148,64.8359,64.8753,123331.0
2025-02-25 15:20:00,65.78,65.8,65.76,65.8,139249.0,64.8753,64.8951,64.8556,64.8951,139249.0
2025-02-25 15:25:00,65.8,65.81,65.76,65.78,119923.0,64.8951,64.9049,64.8556,64.8753,119923.0
2025-02-25 15:30:00,65.78,65.82,65.73,65.73,120854.0,64.8753,64.9148,64.826,64.826,120854.0
2025-02-25 15:35:00,65.73,65.86,65.69,65.84,174574.0,64.826,64.9542,64.7866,64.9345,174574.0
2025-02-25 15:40:00,65.84,65.87,65.69,65.78,175045.0,64.9345,64.9641,64.7866,64.8753,175045.0
2025-02-25 15:45:00,65.78,65.91,65.77,65.86,174831.0,64.8753,65.0036,64.8655,64.9542,174831.0
2025-02-25 15:50:00,65.87,66.01,65.86,65.97,295004.0,64.9641,65.1022,64.9542,65.0627,295004.0
2025-02-25 15:55:00,65.97,66.13,65.87,65.9,795014.0,65.0627,65.2205,64.9641,64.9937,795014.0
2025-02-26 09:30:00,65.5,65.5,64.72,64.75,309944.0,64.5992,64.5992,63.8299,63.8595,309944.0
2025-02-26 09:35:00,64.76,64.76,64.47,64.59,145334.0,63.8694,63.8694,63.5834,63.7017,145334.0
2025-02-26 09:40:00,64.57,64.88,64.41,64.79,96211.0,63.682,63.9877,63.5242,63.899,96211.0
2025-02-26 09:45:00,64.79,64.79,64.58,64.69,127512.0,63.899,63.899,63.6919,63.8003,127512.0
2025-02-26 09:50:00,64.7,64.75,64.58,64.66,155977.0,63.8102,63.8595,63.6919,63.7708,155977.0
2025-02-26 09:55:00,64.64,64.79,64.33,64.37,94054.0,63.751,63.899,63.4453,63.4847,94054.0
2025-02-26 10:00:00,64.37,64.5,64.26,64.31,133056.0,63.4847,63.613,63.3763,63.4256,133056.0
2025-02-26 10:05:00,64.3,64.44,64.23,64.24,53434.0,63.4157,63.5538,63.3467,63.3565,53434.0
2025-02-26 10:10:00,64.23,64.3,64.01,64.02,91253.0,63.3467,63.4157,63.1297,63.1396,91253.0
2025-02-26 10:15:00,64.02,64.16,64.0,64.11,83594.0,63.1396,63.2776,63.1198,63.2283,83594.0
2025-02-26 10:20:00,64.11,64.25,63.9,63.91,147009.0,63.2283,63.3664,63.0212,63.0311,147009.0
2025-02-26 10:25:00,63.89,64.01,63.76,63.99,160761.0,63.0113,63.1297,62.8831,63.11,160761.0
2025-02-26 10:30:00,63.99,64.08,63.88,63.93,68635.0,63.11,63.1987,63.0015,63.0508,68635.0
2025-02-26 10:35:00,63.93,63.97,63.79,63.94,138738.0,63.0508,63.0902,62.9127,63.0607,138738.0
2025-02-26 10:40:00,63.94,64.0,63.84,63.89,65899.0,63.0607,63.1198,62.962,63.0113,65899.0
2025-02-26 10:45:00,63.89,63.96,63.85,63.89,70887.0,63.0113,63.0804,62.9719,63.0113,70887.0
2025-02-26 10:50:00,63.9,63.98,63.83,63.88,74687.0,63.0212,63.1001,62.9522,63.0015,74687.0
2025-02-26 10:55:00,63.88,63.9,63.71,63.74,86505.0,63.0015,63.0212,62.8338,62.8634,86505.0
2025-02-26 11:00:00,63.75,63.88,63.73,63.78,58986.0,62.8733,63.0015,62.8535,62.9029,58986.0
2025-02-26 11:05:00,63.78,63.78,63.66,63.66,55326.0,62.9029,62.9029,62.7845,62.7845,55326.0
2025-02-26 11:10:00,63.65,63.77,63.61,63.64,66751.0,62.7746,62.893,62.7352,62.7648,66751.0
2025-02-26 11:15:00,63.64,63.76,63.63,63.68,54730.0,62.7648,62.8831,62.7549,62.8042,54730.0
2025-02-26 11:20:00,63.68,63.79,63.66,63.78,49214.0,62.8042,62.9127,62.7845,62.9029,49214.0
2025-02-26 11:25:00,63.77,63.78,63.66,63.67,37439.0,62.893,62.9029,62.7845,62.7944,37439.0
2025-02-26 11:30:00,63.68,63.7,63.61,63.63,65719.0,62.8042,62.824,62.7352,62.7549,65719.0
2025-02-26 11:35:00,63.63,63.72,63.62,63.64,41009.0,62.7549,62.8437,62.7451,62.7648,41009.0
2025-02-26 11:40:00,63.63,63.7,63.58,63.59,93920.0,62.7549,62.824,62.7056,62.7155,93920.0
2025-02-26 11:45:00,63.59,63.75,63.55,63.68,56763.0,62.7155,62.8733,62.676,62.8042,56763.0
2025-02-26 11:50:00,63.69,63.7,63.56,63.57,41185.0,62.8141,62.824,62.6859,62.6957,41185.0
2025-02-26 11:55:00,63.57,63.71,63.56,63.71,119173.0,62.6957,62.8338,62.6859,62.8338,119173.0
2025-02-26 12:00:00,63.71,63.83,63.71,63.77,41091.0,62.8338,62.9522,62.8338,62.893,41091.0
2025-02-26 12:05:00,63.77,63.81,63.7,63.74,25243.0,62.893,62.9324,62.824,62.8634,25243.0
2025-02-26 12:10:00,63.74,63.85,63.74,63.85,20822.0,62.8634,62.9719,62.8634,62.9719,20822.0
2025-02-26 12:15:00,63.84,63.86,63.78,63.79,35160.0,62.962,62.9818,62.9029,62.9127,35160.0
2025-02-26 12:20:00,63.79,63.79,63.6,63.62,45106.0,62.9127,62.9127,62.7253,62.7451,45106.0
2025-02-26 12:25:00,63.63,63.78,63.61,63.76,34739.0,62.7549,62.9029,62.7352,62.8831,34739.0
2025-02-26 12:30:00,63.76,63.78,63.73,63.75,43119.0,62.8831,62.9029,62.8535,62.8733,43119.0
2025-02-26 12:35:00,63.75,63.76,63.68,63.7,31069.0,62.8733,62.8831,62.8042,62.824,31069.0
2025-02-26 12:40:00,63.69,63.69,63.6,63.62,34934.0,62.8141,62.8141,62.7253,62.7451,34934.0
2025-02-26 12:45:00,63.62,63.71,63.61,63.69,48370.0,62.7451,62.8338,62.7352,62.8141,48370.0
2025-02-26 12:50:00,63.7,63.71,63.54,63.55,35882.0,62.824,62.8338,62.6662,62.676,35882.0
2025-02-26 12:55:00,63.55,63.57,63.46,63.55,59922.0,62.676,62.6957,62.5873,62.676,59922.0
2025-02-26 13:00:00,63.55,63.65,63.53,63.64,47632.0,62.676,62.7746,62.6563,62.7648,47632.0
2025-02-26 13:05:00,63.64,63.72,63.64,63.69,29517.0,62.7648,62.8437,62.7648,62.8141,29517.0
2025-02-26 13:10:00,63.68,63.68,63.59,63.64,31303.0,62.8042,62.8042,62.7155,62.7648,31303.0
2025-02-26 13:15:00,63.64,63.64,63.52,63.54,33246.0,62.7648,62.7648,62.6464,62.6662,33246.0
2025-02-26 13:20:00,63.53,63.54,63.44,63.46,58026.0,62.6563,62.6662,62.5675,62.5873,58026.0
2025-02-26 13:25:00,63.47,63.55,63.45,63.54,36459.0,62.5971,62.676,62.5774,62.6662,36459.0
2025-02-26 13:30:00,63.55,63.55,63.46,63.47,36736.0,62.676,62.676,62.5873,62.5971,36736.0
2025-02-26 13:35:00,63.46,63.5,63.43,63.45,45108.0,62.5873,62.6267,62.5577,62.5774,45108.0
2025-02-26 13:40:00,63.45,63.52,63.45,63.46,46378.0,62.5774,62.6464,62.5774,62.5873,46378.0
2025-02-26 13:45:00,63.45,63.47,63.4,63.42,35068.0,62.5774,62.5971,62.5281,62.5478,35068.0
2025-02-26 13:50:00,63.42,63.42,63.28,63.34,64666.0,62.5478,62.5478,62.4097,62.4689,64666.0
2025-02-26 13:55:00,63.33,63.54,63.31,63.49,57188.0,62.459,62.6662,62.4393,62.6168,57188.0
2025-02-26 14:00:00,63.49,63.53,63.44,63.46,38849.0,62.6168,62.6563,62.5675,62.5873,38849.0
2025-02-26 14:05:00,63.46,63.48,63.38,63.42,67045.0,62.5873,62.607,62.5084,62.5478,67045.0
2025-02-26 14:10:00,63.42,63.42,63.34,63.38,34299.0,62.5478,62.5478,62.4689,62.5084,34299.0
2025-02-26 14:15:00,63.38,63.44,63.35,63.38,49750.0,62.5084,62.5675,62.4788,62.5084,49750.0
2025-02-26 14:20:00,63.38,63.47,63.36,63.47,54211.0,62.5084,62.5971,62.4886,62.5971,54211.0
2025-02-26 14:25:00,63.47,63.68,63.47,63.67,42758.0,62.5971,62.8042,62.5971,62.7944,42758.0
2025-02-26 14:30:00,63.67,63.71,63.63,63.64,48979.0,62.7944,62.8338,62.7549,62.7648,48979.0
2025-02-26 14:35:00,63.63,63.69,63.62,63.65,46976.0,62.7549,62.8141,62.7451,62.7746,46976.0
2025-02-26 14:40:00,63.65,63.65,63.6,63.61,38627.0,62.7746,62.7746,62.7253,62.7352,38627.0
2025-02-26 14:45:00,63.61,63.69,63.58,63.68,35446.0,62.7352,62.8141,62.7056,62.8042,35446.0
2025-02-26 14:50:00,63.66,63.73,63.62,63.62,38073.0,62.7845,62.8535,62.7451,62.7451,38073.0
2025-02-26 14:55:00,63.62,63.69,63.59,63.67,54776.0,62.7451,62.8141,62.7155,62.7944,54776.0
2025-02-26 15:00:00,63.67,63.69,63.54,63.54,55250.0,62.7944,62.8141,62.6662,62.6662,55250.0
2025-02-26 15:05:00,63.55,63.63,63.54,63.57,43877.0,62.676,62.7549,62.6662,62.6957,43877.0
2025-02-26 15:10:00,63.57,63.62,63.55,63.6,91433.0,62.6957,62.7451,62.676,62.7253,91433.0
2025-02-26 15:15:00,63.6,63.6,63.46,63.46,113963.0,62.7253,62.7253,62.5873,62.5873,113963.0
2025-02-26 15:20:00,63.47,63.49,63.41,63.43,38754.0,62.5971,62.6168,62.5379,62.5577,38754.0
2025-02-26 15:25:00,63.43,63.43,63.34,63.35,58665.0,62.5577,62.5577,62.4689,62.4788,58665.0
2025-02-26 15:30:00,63.36,63.46,63.34,63.44,60722.0,62.4886,62.5873,62.4689,62.5675,60722.0
2025-02-26 15:35:00,63.43,63.56,63.4,63.46,70890.0,62.5577,62.6859,62.5281,62.5873,70890.0
2025-02-26 15:40:00,63.46,63.5,63.42,63.49,93197.0,62.5873,62.6267,62.5478,62.6168,93197.0
2025-02-26 15:45:00,63.49,63.54,63.47,63.49,86637.0,62.6168,62.6662,62.5971,62.6168,86637.0
2025-02-26 15:50:00,63.5,63.54,63.4,63.46,289241.0,62.6267,62.6662,62.5281,62.5873,289241.0
2025-02-26 15:55:00,63.46,63.52,63.42,63.47,645754.0,62.5873,62.6464,62.5478,62.5971,645754.0
2025-02-27 09:30:00,63.25,63.43,63.09,63.34,151789.0,62.3801,62.5577,62.2223,62.4689,151789.0
2025-02-27 09:35:00,63.34,63.66,63.33,63.58,28077.0,62.4689,62.7845,62.459,62.7056,28077.0
2025-02-27 09:40:00,63.62,63.65,63.54,63.54,40794.0,62.7451,62.7746,62.6662,62.6662,40794.0
2025-02-27 09:45:00,63.54,63.58,63.4,63.56,30602.0,62.6662,62.7056,62.5281,62.6859,30602.0
2025-02-27 09:50:00,63.54,63.69,63.39,63.69,54104.0,62.6662,62.8141,62.5182,62.8141,54104.0
2025-02-27 09:55:00,63.69,63.96,63.69,63.91,69414.0,62.8141,63.0804,62.8141,63.0311,69414.0
2025-02-27 10:00:00,63.9,64.03,63.52,63.56,122580.0,63.0212,63.1494,62.6464,62.6859,122580.0
2025-02-27 10:05:00,63.57,63.67,63.43,63.64,66124.0,62.6957,62.7944,62.5577,62.7648,66124.0
2025-02-27 10:10:00,63.65,63.66,63.39,63.52,147558.0,62.7746,62.7845,62.5182,62.6464,147558.0
2025-02-27 10:15:00,63.52,63.6,63.44,63.56,80480.0,62.6464,62.7253,62.5675,62.6859,80480.0
2025-02-27 10:20:00,63.56,63.77,63.54,63.7,76198.0,62.6859,62.893,62.6662,62.824,76198.0
2025-02-27 10:25:00,63.71,63.92,63.71,63.79,47888.0,62.8338,63.0409,62.8338,62.9127,47888.0
2025-02-27 10:30:00,63.8,63.91,63.75,63.86,58427.0,62.9226,63.0311,62.8733,62.9818,58427.0
2025-02-27 10:35:00,63.87,63.87,63.79,63.82,36417.0,62.9916,62.9916,62.9127,62.9423,36417.0
2025-02-27 10:40:00,63.82,63.93,63.76,63.92,30169.0,62.9423,63.0508,62.8831,63.0409,30169.0
2025-02-27 10:45:00,63.91,63.95,63.89,63.94,28315.0,63.0311,63.0705,63.0113,63.0607,28315.0
2025-02-27 10:50:00,63.92,63.98,63.89,63.94,21394.0,63.0409,63.1001,63.0113,63.0607,21394.0
2025-02-27 10:55:00,63.94,63.97,63.88,63.96,25365.0,63.0607,63.0902,63.0015,63.0804,25365.0
2025-02-27 11:00:00,63.96,63.98,63.85,63.87,47087.0,63.0804,63.1001,62.9719,62.9916,47087.0
2025-02-27 11:05:00,63.86,63.98,63.85,63.96,27678.0,62.9818,63.1001,62.9719,63.0804,27678.0
2025-02-27 11:10:00,63.96,63.96,63.73,63.8,27650.0,63.0804,63.0804,62.8535,62.9226,27650.0
2025-02-27 11:15:00,63.8,63.89,63.8,63.86,31946.0,62.9226,63.0113,62.9226,62.9818,31946.0
2025-02-27 11:20:00,63.86,63.96,63.85,63.95,39875.0,62.9818,63.0804,62.9719,63.0705,39875.0
2025-02-27 11:25:00,63.95,63.95,63.84,63.84,39629.0,63.0705,63.0705,62.962,62.962,39629.0
2025-02-27 11:30:00,63.85,63.86,63.78,63.79,34580.0,62.9719,62.9818,62.9029,62.9127,34580.0
2025-02-27 11:35:00,63.8,63.82,63.75,63.75,36130.0,62.9226,62.9423,62.8733,62.8733,36130.0
2025-02-27 11:40:00,63.74,63.78,63.7,63.73,49211.0,62.8634,62.9029,62.824,62.8535,49211.0
2025-02-27 11:45:00,63.72,63.72,63.65,63.7,30894.0,62.8437,62.8437,62.7746,62.824,30894.0
2025-02-27 11:50:00,63.69,63.7,63.63,63.65,41235.0,62.8141,62.824,62.7549,62.7746,41235.0
2025-02-27 11:55:00,63.65,63.65,63.59,63.6,25757.0,62.7746,62.7746,62.7155,62.7253,25757.0
2025-02-27 12:00:00,63.61,63.63,63.57,63.59,27284.0,62.7352,62.7549,62.6957,62.7155,27284.0
2025-02-27 12:05:00,63.59,63.65,63.58,63.61,18023.0,62.7155,62.7746,62.7056,62.7352,18023.0
2025-02-27 12:10:00,63.6,63.62,63.54,63.6,35491.0,62.7253,62.7451,62.6662,62.7253,35491.0
2025-02-27 12:15:00,63.61,63.62,63.58,63.62,16078.0,62.7352,62.7451,62.7056,62.7451,16078.0
2025-02-27 12:20:00,63.62,63.68,63.6,63.67,42697.0,62.7451,62.8042,62.7253,62.7944,42697.0
2025-02-27 12:25:00,63.67,63.77,63.67,63.75,13396.0,62.7944,62.893,62.7944,62.8733,13396.0
2025-02-27 12:30:00,63.75,63.79,63.69,63.77,31933.0,62.8733,62.9127,62.8141,62.893,31933.0
2025-02-27 12:35:00,63.76,63.78,63.73,63.75,17408.0,62.8831,62.9029,62.8535,62.8733,17408.0
2025-02-27 12:40:00,63.75,63.78,63.72,63.77,22799.0,62.8733,62.9029,62.8437,62.893,22799.0
2025-02-27 12:45:00,63.76,63.79,63.72,63.74,23305.0,62.8831,62.9127,62.8437,62.8634,23305.0
2025-02-27 12:50:00,63.73,63.78,63.73,63.78,19569.0,62.8535,62.9029,62.8535,62.9029,19569.0
2025-02-27 12:55:00,63.78,63.81,63.75,63.77,11354.0,62.9029,62.9324,62.8733,62.893,11354.0
2025-02-27 13:00:00,63.77,63.85,63.77,63.83,12887.0,62.893,62.9719,62.893,62.9522,12887.0
2025-02-27 13:05:00,63.83,63.83,63.76,63.76,11084.0,62.9522,62.9522,62.8831,62.8831,11084.0
2025-02-27 13:10:00,63.77,63.79,63.75,63.78,17262.0,62.893,62.9127,62.8733,62.9029,17262.0
2025-02-27 13:15:00,63.78,63.81,63.77,63.8,15542.0,62.9029,62.9324,62.893,62.9226,15542.0
2025-02-27 13:20:00,63.8,63.89,63.79,63.89,28651.0,62.9226,63.0113,62.9127,63.0113,28651.0
2025-02-27 13:25:00,63.89,63.92,63.85,63.9,27241.0,63.0113,63.0409,62.9719,63.0212,27241.0
2025-02-27 13:30:00,63.89,63.89,63.84,63.89,17982.0,63.0113,63.0113,62.962,63.0113,17982.0
2025-02-27 13:35:00,63.89,63.94,63.88,63.93,17739.0,63.0113,63.0607,63.0015,63.0508,17739.0
2025-02-27 13:40:00,63.92,63.93,63.88,63.91,15316.0,63.0409,63.0508,63.0015,63.0311,15316.0
2025-02-27 13:45:00,63.9,63.94,63.9,63.93,23209.0,63.0212,63.0607,63.0212,63.0508,23209.0
2025-02-27 13:50:00,63.92,63.95,63.9,63.93,28627.0,63.0409,63.0705,63.0212,63.0508,28627.0
2025-02-27 13:55:00,63.93,64.02,63.92,64.01,96784.0,63.0508,63.1396,63.0409,63.1297,96784.0
2025-02-27 14:00:00,64.02,64.13,64.02,64.07,30339.0,63.1396,63.248,63.1396,63.1889,30339.0
2025-02-27 14:05:00,64.07,64.12,64.05,64.08,46856.0,63.1889,63.2382,63.1691,63.1987,46856.0
2025-02-27 14:10:00,64.08,64.14,64.07,64.09,70353.0,63.1987,63.2579,63.1889,63.2086,70353.0
2025-02-27 14:15:00,64.1,64.19,64.1,64.11,31191.0,63.2185,63.3072,63.2185,63.2283,31191.0
2025-02-27 14:20:00,64.11,64.11,64.07,64.08,26327.0,63.2283,63.2283,63.1889,63.1987,26327.0
2025-02-27 14:25:00,64.08,64.12,64.07,64.09,28990.0,63.1987,63.2382,63.1889,63.2086,28990.0
2025-02-27 14:30:00,64.09,64.21,64.08,64.2,36034.0,63.2086,63.3269,63.1987,63.3171,36034.0
2025-02-27 14:35:00,64.19,64.19,64.0,64.06,71675.0,63.3072,63.3072,63.1198,63.179,71675.0
2025-02-27 14:40:00,64.06,64.09,64.0,64.03,29022.0,63.179,63.2086,63.1198,63.1494,29022.0
2025-02-27 14:45:00,64.02,64.05,63.94,63.96,42429.0,63.1396,63.1691,63.0607,63.0804,42429.0
2025-02-27 14:50:00,63.95,64.01,63.92,63.94,32593.0,63.0705,63.1297,63.0409,63.0607,32593.0
2025-02-27 14:55:00,63.95,63.97,63.88,63.92,34745.0,63.0705,63.0902,63.0015,63.0409,34745.0
2025-02-27 15:00:00,63.91,63.91,63.82,63.85,47704.0,63.0311,63.0311,62.9423,62.9719,47704.0
2025-02-27 15:05:00,63.85,63.91,63.83,63.91,58734.0,62.9719,63.0311,62.9522,63.0311,58734.0
2025-02-27 15:10:00,63.9,63.91,63.85,63.88,44845.0,63.0212,63.0311,62.9719,63.0015,44845.0
2025-02-27 15:15:00,63.88,64.04,63.86,63.98,64540.0,63.0015,63.1593,62.9818,63.1001,64540.0
2025-02-27 15:20:00,63.98,64.03,63.92,63.93,89836.0,63.1001,63.1494,63.0409,63.0508,89836.0
2025-02-27 15:25:00,63.93,63.98,63.91,63.94,50851.0,63.0508,63.1001,63.0311,63.0607,50851.0
2025-02-27 15:30:00,63.93,64.0,63.89,63.97,58203.0,63.0508,63.1198,63.0113,63.0902,58203.0
2025-02-27 15:35:00,63.96,64.0,63.93,63.95,42115.0,63.0804,63.1198,63.0508,63.0705,42115.0
2025-02-27 15:40:00,63.94,64.03,63.93,64.01,53042.0,63.0607,63.1494,63.0508,63.1297,53042.0
2025-02-27 15:45:00,64.0,64.06,63.98,64.0,58991.0,63.1198,63.179,63.1001,63.1198,58991.0
2025-02-27 15:50:00,64.01,64.04,63.88,63.92,165336.0,63.1297,63.1593,63.0015,63.0409,165336.0
2025-02-27 15:55:00,63.92,64.03,63.91,63.98,462278.0,63.0409,63.1494,63.0311,63.1001,462278.0
2025-02-28 09:30:00,64.68,64.71,64.13,64.24,242401.0,63.7905,63.8201,63.248,63.3565,242401.0
2025-02-28 09:35:00,64.24,64.31,64.02,64.22,54767.0,63.3565,63.4256,63.1396,63.3368,54767.0
2025-02-28 09:40:00,64.23,64.4,64.2,64.31,65033.0,63.3467,63.5143,63.3171,63.4256,65033.0
2025-02-28 09:45:00,64.3,64.3,64.07,64.19,38984.0,63.4157,63.4157,63.1889,63.3072,38984.0
2025-02-28 09:50:00,64.17,64.27,63.97,64.26,39673.0,63.2875,63.3861,63.0902,63.3763,39673.0
2025-02-28 09:55:00,64.25,64.4,64.2,64.36,90156.0,63.3664,63.5143,63.3171,63.4749,90156.0
2025-02-28 10:00:00,64.38,64.49,64.24,64.24,107145.0,63.4946,63.6031,63.3565,63.3565,107145.0
2025-02-28 10:05:00,64.23,64.37,64.01,64.05,35000.0,63.3467,63.4847,63.1297,63.1691,35000.0
2025-02-28 10:10:00,64.06,64.11,63.84,63.87,27436.0,63.179,63.2283,62.962,62.9916,27436.0
2025-02-28 10:15:00,63.85,63.88,63.65,63.71,42696.0,62.9719,63.0015,62.7746,62.8338,42696.0
2025-02-28 10:20:00,63.72,63.83,63.71,63.73,42253.0,62.8437,62.9522,62.8338,62.8535,42253.0
2025-02-28 10:25:00,63.73,63.78,63.66,63.66,24564.0,62.8535,62.9029,62.7845,62.7845,24564.0
2025-02-28 10:30:00,63.66,63.83,63.66,63.8,45849.0,62.7845,62.9522,62.7845,62.9226,45849.0
2025-02-28 10:35:00,63.8,64.04,63.8,64.02,29813.0,62.9226,63.1593,62.9226,63.1396,29813.0
2025-02-28 10:40:00,64.01,64.01,63.81,63.81,32173.0,63.1297,63.1297,62.9324,62.9324,32173.0
2025-02-28 10:45:00,63.82,63.83,63.73,63.8,25872.0,62.9423,62.9522,62.8535,62.9226,25872.0
2025-02-28 10:50:00,63.8,63.87,63.78,63.84,29434.0,62.9226,62.9916,62.9029,62.962,29434.0
2025-02-28 10:55:00,63.85,63.95,63.85,63.91,28160.0,62.9719,63.0705,62.9719,63.0311,28160.0
2025-02-28 11:00:00,63.91,63.94,63.84,63.9,41154.0,63.0311,63.0607,62.962,63.0212,41154.0
2025-02-28 11:05:00,63.91,63.91,63.8,63.87,41060.0,63.0311,63.0311,62.9226,62.9916,41060.0
2025-02-28 11:10:00,63.89,63.92,63.85,63.9,32140.0,63.0113,63.0409,62.9719,63.0212,32140.0
2025-02-28 11:15:00,63.9,64.05,63.89,63.99,69300.0,63.0212,63.1691,63.0113,63.11,69300.0
2025-02-28 11:20:00,63.98,64.02,63.95,63.98,17062.0,63.1001,63.1396,63.0705,63.1001,17062.0
2025-02-28 11:25:00,63.98,64.06,63.97,64.04,25911.0,63.1001,63.179,63.0902,63.1593,25911.0
2025-02-28 11:30:00,64.03,64.06,63.98,64.01,30568.0,63.1494,63.179,63.1001,63.1297,30568.0
2025-02-28 11:35:00,64.0,64.05,63.99,64.01,34341.0,63.1198,63.1691,63.11,63.1297,34341.0
2025-02-28 11:40:00,64.01,64.05,63.98,64.03,55161.0,63.1297,63.1691,63.1001,63.1494,55161.0
2025-02-28 11:45:00,64.02,64.06,64.0,64.05,27182.0,63.1396,63.179,63.1198,63.1691,27182.0
2025-02-28 11:50:00,64.05,64.08,64.04,64.05,22683.0,63.1691,63.1987,63.1593,63.1691,22683.0
2025-02-28 11:55:00,64.05,64.05,63.98,64.01,51918.0,63.1691,63.1691,63.1001,63.1297,51918.0
2025-02-28 12:00:00,64.01,64.02,63.93,63.97,107576.0,63.1297,63.1396,63.0508,63.0902,107576.0
2025-02-28 12:05:00,63.96,63.98,63.82,63.87,52569.0,63.0804,63.1001,62.9423,62.9916,52569.0
2025-02-28 12:10:00,63.87,63.91,63.78,63.79,55773.0,62.9916,63.0311,62.9029,62.9127,55773.0
2025-02-28 12:15:00,63.79,63.8,63.7,63.74,52788.0,62.9127,62.9226,62.824,62.8634,52788.0
2025-02-28 12:20:00,63.74,63.76,63.7,63.71,36483.0,62.8634,62.8831,62.824,62.8338,36483.0
2025-02-28 12:25:00,63.71,63.73,63.67,63.68,17544.0,62.8338,62.8535,62.7944,62.8042,17544.0
2025-02-28 12:30:00,63.69,63.73,63.66,63.68,17652.0,62.8141,62.8535,62.7845,62.8042,17652.0
2025-02-28 12:35:00,63.67,63.7,63.66,63.67,13269.0,62.7944,62.824,62.7845,62.7944,13269.0
2025-02-28 12:40:00,63.67,63.71,63.67,63.71,15229.0,62.7944,62.8338,62.7944,62.8338,15229.0
2025-02-28 12:45:00,63.71,63.74,63.66,63.73,24304.0,62.8338,62.8634,62.7845,62.8535,24304.0
2025-02-28 12:50:00,63.73,63.76,63.66,63.76,23984.0,62.8535,62.8831,62.7845,62.8831,23984.0
2025-02-28 12:55:00,63.75,63.87,63.75,63.87,27199.0,62.8733,62.9916,62.8733,62.9916,27199.0
2025-02-28 13:00:00,63.87,63.91,63.81,63.84,28564.0,62.9916,63.0311,62.9324,62.962,28564.0
2025-02-28 13:05:00,63.84,63.88,63.82,63.85,16523.0,62.962,63.0015,62.9423,62.9719,16523.0
2025-02-28 13:10:00,63.84,63.9,63.82,63.85,36890.0,62.962,63.0212,62.9423,62.9719,36890.0
2025-02-28 13:15:00,63.85,63.86,63.75,63.76,51467.0,62.9719,62.9818,62.8733,62.8831,51467.0
2025-02-28 13:20:00,63.76,63.77,63.72,63.73,26382.0,62.8831,62.893,62.8437,62.8535,26382.0
2025-02-28 13:25:00,63.72,63.75,63.68,63.69,50562.0,62.8437,62.8733,62.8042,62.8141,50562.0
2025-02-28 13:30:00,63.69,63.79,63.68,63.77,46748.0,62.8141,62.9127,62.8042,62.893,46748.0
2025-02-28 13:35:00,63.78,63.81,63.69,63.78,53113.0,62.9029,62.9324,62.8141,62.9029,53113.0
2025-02-28 13:40:00,63.78,63.8,63.72,63.77,39509.0,62.9029,62.9226,62.8437,62.893,39509.0
2025-02-28 13:45:00,63.76,63.87,63.76,63.86,13733.0,62.8831,62.9916,62.8831,62.9818,13733.0
2025-02-28 13:50:00,63.86,63.89,63.85,63.88,22296.0,62.9818,63.0113,62.9719,63.0015,22296.0
2025-02-28 13:55:00,63.88,63.93,63.83,63.83,20708.0,63.0015,63.0508,62.9522,62.9522,20708.0
2025-02-28 14:00:00,63.83,63.86,63.79,63.8,17404.0,62.9522,62.9818,62.9127,62.9226,17404.0
2025-02-28 14:05:00,63.81,63.87,63.81,63.86,18354.0,62.9324,62.9916,62.9324,62.9818,18354.0
2025-02-28 14:10:00,63.88,63.9,63.86,63.88,15815.0,63.0015,63.0212,62.9818,63.0015,15815.0
2025-02-28 14:15:00,63.88,63.91,63.86,63.88,29400.0,63.0015,63.0311,62.9818,63.0015,29400.0
2025-02-28 14:20:00,63.89,63.93,63.88,63.93,22128.0,63.0113,63.0508,63.0015,63.0508,22128.0
2025-02-28 14:25:00,63.93,63.96,63.93,63.95,23048.0,63.0508,63.0804,63.0508,63.0705,23048.0
2025-02-28 14:30:00,63.95,63.98,63.93,63.97,40103.0,63.0705,63.1001,63.0508,63.0902,40103.0
2025-02-28 14:35:00,63.97,64.03,63.96,63.98,25216.0,63.0902,63.1494,63.0804,63.1001,25216.0
2025-02-28 14:40:00,63.98,63.99,63.92,63.98,22484.0,63.1001,63.11,63.0409,63.1001,22484.0
2025-02-28 14:45:00,63.97,64.02,63.96,64.0,16794.0,63.0902,63.1396,63.0804,63.1198,16794.0
2025-02-28 14:50:00,64.0,64.04,63.99,64.02,18910.0,63.1198,63.1593,63.11,63.1396,18910.0
2025-02-28 14:55:00,64.03,64.05,64.01,64.02,27520.0,63.1494,63.1691,63.1297,63.1396,27520.0
2025-02-28 15:00:00,64.03,64.08,64.01,64.08,24626.0,63.1494,63.1987,63.1297,63.1987,24626.0
2025-02-28 15:05:00,64.08,64.08,64.01,64.03,22548.0,63.1987,63.1987,63.1297,63.1494,22548.0
2025-02-28 15:10:00,64.03,64.11,64.01,64.07,26449.0,63.1494,63.2283,63.1297,63.1889,26449.0
2025-02-28 15:15:00,64.06,64.12,64.06,64.11,34888.0,63.179,63.2382,63.179,63.2283,34888.0
2025-02-28 15:20:00,64.11,64.13,64.09,64.12,28278.0,63.2283,63.248,63.2086,63.2382,28278.0
2025-02-28 15:25:00,64.12,64.17,64.1,64.17,32698.0,63.2382,63.2875,63.2185,63.2875,32698.0
2025-02-28 15:30:00,64.17,64.29,64.17,64.23,39961.0,63.2875,63.4058,63.2875,63.3467,39961.0
2025-02-28 15:35:00,64.23,64.29,64.2,64.2,96207.0,63.3467,63.4058,63.3171,63.3171,96207.0
2025-02-28 15:40:00,64.2,64.29,64.19,64.27,127413.0,63.3171,63.4058,63.3072,63.3861,127413.0
2025-02-28 15:45:00,64.26,64.26,64.21,64.25,77193.0,63.3763,63.3763,63.3269,63.3664,77193.0
2025-02-28 15:50:00,64.25,64.29,64.1,64.27,226267.0,63.3664,63.4058,63.2185,63.3861,226267.0
2025-02-28 15:55:00,64.27,64.27,64.07,64.24,681075.0,63.3861,63.3861,63.1889,63.3565,681075.0
2025-03-03 09:30:00,64.26,64.5,64.03,64.39,147804.0,63.3763,63.613,63.1494,63.5045,147804.0
2025-03-03 09:35:00,64.38,64.94,64.38,64.83,45876.0,63.4946,64.0469,63.4946,63.9384,45876.0
2025-03-03 09:40:00,64.87,65.13,64.83,64.96,43925.0,63.9779,64.2343,63.9384,64.0666,43925.0
2025-03-03 09:45:00,64.94,65.04,64.73,64.86,34268.0,64.0469,64.1455,63.8398,63.968,34268.0
2025-03-03 09:50:00,64.88,64.98,64.82,64.96,40577.0,63.9877,64.0863,63.9285,64.0666,40577.0
2025-03-03 09:55:00,64.95,65.03,64.86,64.96,47926.0,64.0568,64.1357,63.968,64.0666,47926.0
2025-03-03 10:00:00,64.95,64.95,64.79,64.84,44257.0,64.0568,64.0568,63.899,63.9483,44257.0
2025-03-03 10:05:00,64.82,65.0,64.8,64.9,43021.0,63.9285,64.1061,63.9088,64.0074,43021.0
2025-03-03 10:10:00,64.92,65.04,64.89,65.0,40266.0,64.0272,64.1455,63.9976,64.1061,40266.0
2025-03-03 10:15:00,64.99,65.19,64.95,65.07,42168.0,64.0962,64.2935,64.0568,64.1751,42168.0
2025-03-03 10:20:00,65.08,65.13,64.91,64.93,46425.0,64.185,64.2343,64.0173,64.037,46425.0
2025-03-03 10:25:00,64.92,65.05,64.92,64.99,47636.0,64.0272,64.1554,64.0272,64.0962,47636.0
2025-03-03 10:30:00,64.98,65.06,64.91,65.03,46949.0,64.0863,64.1652,64.0173,64.1357,46949.0
2025-03-03 10:35:00,65.03,65.22,65.02,65.22,43420.0,64.1357,64.323,64.1258,64.323,43420.0
2025-03-03 10:40:00,65.21,65.27,65.16,65.19,49832.0,64.3132,64.3724,64.2639,64.2935,49832.0
2025-03-03 10:45:00,65.2,65.23,65.11,65.19,51430.0,64.3033,64.3329,64.2146,64.2935,51430.0
2025-03-03 10:50:00,65.18,65.21,65.1,65.14,28586.0,64.2836,64.3132,64.2047,64.2441,28586.0
2025-03-03 10:55:00,65.16,65.23,65.14,65.2,32991.0,64.2639,64.3329,64.2441,64.3033,32991.0
2025-03-03 11:00:00,65.19,65.24,65.12,65.21,43610.0,64.2935,64.3428,64.2244,64.3132,43610.0
2025-03-03 11:05:00,65.21,65.31,65.2,65.23,54030.0,64.3132,64.4118,64.3033,64.3329,54030.0
2025-03-03 11:10:00,65.24,65.34,65.24,65.3,32127.0,64.3428,64.4414,64.3428,64.4019,32127.0
2025-03-03 11:15:00,65.29,65.37,65.19,65.35,48559.0,64.3921,64.471,64.2935,64.4513,48559.0
2025-03-03 11:20:00,65.34,65.48,65.31,65.48,37217.0,64.4414,64.5795,64.4118,64.5795,37217.0
2025-03-03 11:25:00,65.48,65.5,65.35,65.37,45237.0,64.5795,64.5992,64.4513,64.471,45237.0
2025-03-03 11:30:00,65.38,65.45,65.33,65.44,43141.0,64.4808,64.5499,64.4315,64.54,43141.0
2025-03-03 11:35:00,65.44,65.51,65.36,65.39,52155.0,64.54,64.6091,64.4611,64.4907,52155.0
2025-03-03 11:40:00,65.4,65.45,65.37,65.4,38519.0,64.5006,64.5499,64.471,64.5006,38519.0
2025-03-03 11:45:00,65.39,65.42,65.35,65.35,48807.0,64.4907,64.5203,64.4513,64.4513,48807.0
2025-03-03 11:50:00,65.34,65.5,65.33,65.49,39236.0,64.4414,64.5992,64.4315,64.5893,39236.0
2025-03-03 11:55:00,65.49,65.53,65.47,65.49,34930.0,64.5893,64.6288,64.5696,64.5893,34930.0
2025-03-03 12:00:00,65.49,65.56,65.44,65.5,39618.0,64.5893,64.6584,64.54,64.5992,39618.0
2025-03-03 12:05:00,65.5,65.55,65.46,65.5,28402.0,64.5992,64.6485,64.5597,64.5992,28402.0
2025-03-03 12:10:00,65.5,65.65,65.49,65.62,49233.0,64.5992,64.7471,64.5893,64.7175,49233.0
2025-03-03 12:15:00,65.63,65.68,65.61,65.65,67101.0,64.7274,64.7767,64.7077,64.7471,67101.0
2025-03-03 12:20:00,65.66,65.7,65.66,65.67,61568.0,64.757,64.7964,64.757,64.7669,61568.0
2025-03-03 12:25:00,65.67,65.72,65.65,65.69,47649.0,64.7669,64.8162,64.7471,64.7866,47649.0
2025-03-03 12:30:00,65.69,65.79,65.69,65.76,50012.0,64.7866,64.8852,64.7866,64.8556,50012.0
2025-03-03 12:35:00,65.75,65.79,65.71,65.76,41972.0,64.8458,64.8852,64.8063,64.8556,41972.0
2025-03-03 12:40:00,65.76,65.77,65.72,65.75,41321.0,64.8556,64.8655,64.8162,64.8458,41321.0
2025-03-03 12:45:00,65.75,65.79,65.71,65.75,48921.0,64.8458,64.8852,64.8063,64.8458,48921.0
2025-03-03 12:50:00,65.74,65.76,65.7,65.7,34937.0,64.8359,64.8556,64.7964,64.7964,34937.0
2025-03-03 12:55:00,65.7,65.71,65.57,65.59,69415.0,64.7964,64.8063,64.6682,64.688,69415.0
2025-03-03 13:00:00,65.58,65.67,65.56,65.66,38484.0,64.6781,64.7669,64.6584,64.757,38484.0
2025-03-03 13:05:00,65.65,65.73,65.65,65.67,33050.0,64.7471,64.826,64.7471,64.7669,33050.0
2025-03-03 13:10:00,65.67,65.79,65.67,65.72,47821.0,64.7669,64.8852,64.7669,64.8162,47821.0
2025-03-03 13:15:00,65.73,65.74,65.64,65.69,41958.0,64.826,64.8359,64.7373,64.7866,41958.0
2025-03-03 13:20:00,65.69,65.75,65.59,65.6,39650.0,64.7866,64.8458,64.688,64.6978,39650.0
2025-03-03 13:25:00,65.61,65.69,65.58,65.67,47755.0,64.7077,64.7866,64.6781,64.7669,47755.0
2025-03-03 13:30:00,65.67,65.75,65.59,65.6,47313.0,64.7669,64.8458,64.688,64.6978,47313.0
2025-03-03 13:35:00,65.59,65.7,65.54,65.69,56153.0,64.688,64.7964,64.6386,64.7866,56153.0
2025-03-03 13:40:00,65.7,65.82,65.67,65.81,49893.0,64.7964,64.9148,64.7669,64.9049,49893.0
2025-03-03 13:45:00,65.81,65.85,65.71,65.76,70747.0,64.9049,64.9444,64.8063,64.8556,70747.0
2025-03-03 13:50:00,65.76,65.84,65.72,65.79,41715.0,64.8556,64.9345,64.8162,64.8852,41715.0
2025-03-03 13:55:00,65.8,65.84,65.71,65.72,35622.0,64.8951,64.9345,64.8063,64.8162,35622.0
2025-03-03 14:00:00,65.71,65.73,65.64,65.65,34474.0,64.8063,64.826,64.7373,64.7471,34474.0
2025-03-03 14:05:00,65.65,65.65,65.58,65.59,36636.0,64.7471,64.7471,64.6781,64.688,36636.0
2025-03-03 14:10:00,65.59,65.71,65.59,65.67,36448.0,64.688,64.8063,64.688,64.7669,36448.0
2025-03-03 14:15:00,65.67,65.71,65.61,65.63,34885.0,64.7669,64.8063,64.7077,64.7274,34885.0
2025-03-03 14:20:00,65.63,65.7,65.61,65.63,33122.0,64.7274,64.7964,64.7077,64.7274,33122.0
2025-03-03 14:25:00,65.63,65.65,65.57,65.61,31641.0,64.7274,64.7471,64.6682,64.7077,31641.0
2025-03-03 14:30:00,65.62,65.66,65.58,65.64,47090.0,64.7175,64.757,64.6781,64.7373,47090.0
2025-03-03 14:35:00,65.64,65.68,65.63,65.68,31949.0,64.7373,64.7767,64.7274,64.7767,31949.0
2025-03-03 14:40:00,65.67,65.74,65.64,65.71,48970.0,64.7669,64.8359,64.7373,64.8063,48970.0
2025-03-03 14:45:00,65.71,65.73,65.65,65.67,38125.0,64.8063,64.826,64.7471,64.7669,38125.0
2025-03-03 14:50:00,65.67,65.7,65.49,65.55,59159.0,64.7669,64.7964,64.5893,64.6485,59159.0
2025-03-03 14:55:00,65.56,65.63,65.53,65.53,65045.0,64.6584,64.7274,64.6288,64.6288,65045.0
2025-03-03 15:00:00,65.53,65.56,65.47,65.56,47191.0,64.6288,64.6584,64.5696,64.6584,47191.0
2025-03-03 15:05:00,65.56,65.62,65.48,65.55,70503.0,64.6584,64.7175,64.5795,64.6485,70503.0
2025-03-03 15:10:00,65.54,65.65,65.53,65.62,61604.0,64.6386,64.7471,64.6288,64.7175,61604.0
2025-03-03 15:15:00,65.62,65.71,65.57,65.7,80125.0,64.7175,64.8063,64.6682,64.7964,80125.0
2025-03-03 15:20:00,65.7,65.88,65.68,65.84,51599.0,64.7964,64.974,64.7767,64.9345,51599.0
2025-03-03 15:25:00,65.84,65.88,65.72,65.76,93400.0,64.9345,64.974,64.8162,64.8556,93400.0
2025-03-03 15:30:00,65.77,65.77,65.65,65.71,91432.0,64.8655,64.8655,64.7471,64.8063,91432.0
2025-03-03 15:35:00,65.71,65.75,65.64,65.73,78012.0,64.8063,64.8458,64.7373,64.826,78012.0
2025-03-03 15:40:00,65.73,65.91,65.7,65.88,89392.0,64.826,65.0036,64.7964,64.974,89392.0
2025-03-03 15:45:00,65.88,66.01,65.85,65.92,133611.0,64.974,65.1022,64.9444,65.0134,133611.0
2025-03-03 15:50:00,65.92,65.99,65.78,65.86,226732.0,65.0134,65.0825,64.8753,64.9542,226732.0
2025-03-03 15:55:00,65.86,65.87,65.66,65.79,783712.0,64.9542,64.9641,64.757,64.8852,783712.0
2025-03-04 09:30:00,66.35,66.53,66.0,66.48,271301.0,65.4375,65.615,65.0923,65.5657,271301.0
2025-03-04 09:35:00,66.5,66.79,66.26,66.77,127306.0,65.5854,65.8715,65.3487,65.8517,127306.0
2025-03-04 09:40:00,66.76,67.15,66.65,67.03,179875.0,65.8419,66.2265,65.7334,66.1082,179875.0
2025-03-04 09:45:00,67.01,67.12,66.73,66.78,99976.0,66.0884,66.1969,65.8123,65.8616,99976.0
2025-03-04 09:50:00,66.77,66.85,66.66,66.8,124797.0,65.8517,65.9306,65.7432,65.8813,124797.0
2025-03-04 09:55:00,66.8,66.8,66.64,66.76,106881.0,65.8813,65.8813,65.7235,65.8419,106881.0
2025-03-04 10:00:00,66.75,67.02,66.62,66.98,156721.0,65.832,66.0983,65.7038,66.0588,156721.0
2025-03-04 10:05:00,66.95,67.17,66.89,67.08,170526.0,66.0293,66.2462,65.9701,66.1575,170526.0
2025-03-04 10:10:00,67.08,67.13,66.8,66.87,168702.0,66.1575,66.2068,65.8813,65.9504,168702.0
2025-03-04 10:15:00,66.88,67.32,66.87,67.26,145526.0,65.9602,66.3942,65.9504,66.335,145526.0
2025-03-04 10:20:00,67.24,67.42,67.17,67.22,166299.0,66.3153,66.4928,66.2462,66.2955,166299.0
2025-03-04 10:25:00,67.23,67.3,67.12,67.26,116030.0,66.3054,66.3744,66.1969,66.335,116030.0
2025-03-04 10:30:00,67.26,67.36,66.85,67.07,107454.0,66.335,66.4336,65.9306,66.1476,107454.0
2025-03-04 10:35:00,67.05,67.29,67.02,67.23,73115.0,66.1279,66.3646,66.0983,66.3054,73115.0
2025-03-04 10:40:00,67.22,67.3,67.09,67.25,76729.0,66.2955,66.3744,66.1673,66.3251,76729.0
2025-03-04 10:45:00,67.26,67.27,66.68,66.84,141759.0,66.335,66.3449,65.763,65.9208,141759.0
2025-03-04 10:50:00,66.8,66.96,66.74,66.92,43658.0,65.8813,66.0391,65.8221,65.9997,43658.0
2025-03-04 10:55:00,66.88,67.0,66.86,66.9,78600.0,65.9602,66.0786,65.9405,65.9799,78600.0
2025-03-04 11:00:00,66.91,67.07,66.83,67.01,64408.0,65.9898,66.1476,65.9109,66.0884,64408.0
2025-03-04 11:05:00,66.99,67.07,66.92,67.0,46461.0,66.0687,66.1476,65.9997,66.0786,46461.0
2025-03-04 11:10:00,67.0,67.15,66.95,67.06,63091.0,66.0786,66.2265,66.0293,66.1377,63091.0
2025-03-04 11:15:00,67.05,67.07,66.93,66.97,69754.0,66.1279,66.1476,66.0095,66.049,69754.0
2025-03-04 11:20:00,66.96,66.98,66.86,66.87,52416.0,66.0391,66.0588,65.9405,65.9504,52416.0
2025-03-04 11:25:00,66.88,66.88,66.74,66.87,99943.0,65.9602,65.9602,65.8221,65.9504,99943.0
2025-03-04 11:30:00,66.87,66.9,66.63,66.64,71952.0,65.9504,65.9799,65.7137,65.7235,71952.0
2025-03-04 11:35:00,66.63,66.63,66.47,66.52,89263.0,65.7137,65.7137,65.5559,65.6052,89263.0
2025-03-04 11:40:00,66.52,66.55,66.37,66.43,90396.0,65.6052,65.6348,65.4572,65.5164,90396.0
2025-03-04 11:45:00,66.43,66.57,66.42,66.45,59223.0,65.5164,65.6545,65.5065,65.5361,59223.0
2025-03-04 11:50:00,66.45,66.52,66.39,66.43,57086.0,65.5361,65.6052,65.477,65.5164,57086.0
2025-03-04 11:55:00,66.42,66.45,66.3,66.42,47189.0,65.5065,65.5361,65.3882,65.5065,47189.0
2025-03-04 12:00:00,66.42,66.53,66.34,66.34,53192.0,65.5065,65.615,65.4276,65.4276,53192.0
2025-03-04 12:05:00,66.34,66.35,66.21,66.29,72610.0,65.4276,65.4375,65.2994,65.3783,72610.0
2025-03-04 12:10:00,66.31,66.34,66.26,66.26,71819.0,65.3981,65.4276,65.3487,65.3487,71819.0
2025-03-04 12:15:00,66.28,66.28,66.11,66.14,47053.0,65.3685,65.3685,65.2008,65.2304,47053.0
2025-03-04 12:20:00,66.14,66.17,66.05,66.1,64157.0,65.2304,65.26,65.1416,65.1909,64157.0
2025-03-04 12:25:00,66.09,66.09,65.86,65.92,93450.0,65.1811,65.1811,64.9542,65.0134,93450.0
2025-03-04 12:30:00,65.92,66.14,65.92,66.11,73184.0,65.0134,65.2304,65.0134,65.2008,73184.0
2025-03-04 12:35:00,66.12,66.18,66.11,66.16,47338.0,65.2107,65.2698,65.2008,65.2501,47338.0
2025-03-04 12:40:00,66.17,66.22,66.1,66.14,55579.0,65.26,65.3093,65.1909,65.2304,55579.0
2025-03-04 12:45:00,66.13,66.16,66.07,66.1,69037.0,65.2205,65.2501,65.1614,65.1909,69037.0
2025-03-04 12:50:00,66.08,66.16,66.04,66.09,37788.0,65.1712,65.2501,65.1318,65.1811,37788.0
2025-03-04 12:55:00,66.1,66.15,66.04,66.06,57787.0,65.1909,65.2403,65.1318,65.1515,57787.0
2025-03-04 13:00:00,66.06,66.07,66.0,66.03,58148.0,65.1515,65.1614,65.0923,65.1219,58148.0
2025-03-04 13:05:00,66.02,66.08,65.94,66.0,66488.0,65.112,65.1712,65.0331,65.0923,66488.0
2025-03-04 13:10:00,66.0,66.08,65.98,66.08,42382.0,65.0923,65.1712,65.0726,65.1712,42382.0
2025-03-04 13:15:00,66.07,66.13,66.05,66.11,44560.0,65.1614,65.2205,65.1416,65.2008,44560.0
2025-03-04 13:20:00,66.11,66.15,66.09,66.14,34570.0,65.2008,65.2403,65.1811,65.2304,34570.0
2025-03-04 13:25:00,66.13,66.14,66.09,66.12,30407.0,65.2205,65.2304,65.1811,65.2107,30407.0
2025-03-04 13:30:00,66.12,66.15,65.99,66.0,61107.0,65.2107,65.2403,65.0825,65.0923,61107.0
2025-03-04 13:35:00,66.0,66.1,65.92,66.08,68652.0,65.0923,65.1909,65.0134,65.1712,68652.0
2025-03-04 13:40:00,66.09,66.17,66.09,66.13,49948.0,65.1811,65.26,65.1811,65.2205,49948.0
2025-03-04 13:45:00,66.13,66.15,66.1,66.11,27103.0,65.2205,65.2403,65.1909,65.2008,27103.0
2025-03-04 13:50:00,66.1,66.1,65.99,65.99,43727.0,65.1909,65.1909,65.0825,65.0825,43727.0
2025-03-04 13:55:00,65.99,66.0,65.93,65.95,34754.0,65.0825,65.0923,65.0233,65.043,34754.0
2025-03-04 14:00:00,65.95,66.01,65.91,65.98,53929.0,65.043,65.1022,65.0036,65.0726,53929.0
2025-03-04 14:05:00,65.99,66.04,65.93,66.03,46772.0,65.0825,65.1318,65.0233,65.1219,46772.0
2025-03-04 14:10:00,66.04,66.05,65.93,65.94,36595.0,65.1318,65.1416,65.0233,65.0331,36595.0
2025-03-04 14:15:00,65.94,66.01,65.92,65.98,32151.0,65.0331,65.1022,65.0134,65.0726,32151.0
2025-03-04 14:20:00,65.98,66.0,65.76,65.78,83391.0,65.0726,65.0923,64.8556,64.8753,83391.0
2025-03-04 14:25:00,65.78,65.84,65.54,65.65,91989.0,64.8753,64.9345,64.6386,64.7471,91989.0
2025-03-04 14:30:00,65.65,65.85,65.64,65.85,63503.0,64.7471,64.9444,64.7373,64.9444,63503.0
2025-03-04 14:35:00,65.85,65.85,65.74,65.8,37150.0,64.9444,64.9444,64.8359,64.8951,37150.0
2025-03-04 14:40:00,65.81,65.85,65.68,65.76,41721.0,64.9049,64.9444,64.7767,64.8556,41721.0
2025-03-04 14:45:00,65.75,65.82,65.72,65.76,40943.0,64.8458,64.9148,64.8162,64.8556,40943.0
2025-03-04 14:50:00,65.76,65.8,65.71,65.71,36944.0,64.8556,64.8951,64.8063,64.8063,36944.0
2025-03-04 14:55:00,65.72,65.78,65.66,65.76,44052.0,64.8162,64.8753,64.757,64.8556,44052.0
2025-03-04 15:00:00,65.77,65.77,65.63,65.64,38608.0,64.8655,64.8655,64.7274,64.7373,38608.0
2025-03-04 15:05:00,65.65,65.7,65.62,65.64,55684.0,64.7471,64.7964,64.7175,64.7373,55684.0
2025-03-04 15:10:00,65.63,65.74,65.63,65.65,77760.0,64.7274,64.8359,64.7274,64.7471,77760.0
2025-03-04 15:15:00,65.64,65.78,65.63,65.77,163743.0,64.7373,64.8753,64.7274,64.8655,163743.0
2025-03-04 15:20:00,65.77,65.88,65.76,65.86,68893.0,64.8655,64.974,64.8556,64.9542,68893.0
2025-03-04 15:25:00,65.86,65.89,65.79,65.8,72667.0,64.9542,64.9838,64.8852,64.8951,72667.0
2025-03-04 15:30:00,65.79,65.93,65.75,65.9,83104.0,64.8852,65.0233,64.8458,64.9937,83104.0
2025-03-04 15:35:00,65.89,66.02,65.87,66.0,92148.0,64.9838,65.112,64.9641,65.0923,92148.0
2025-03-04 15:40:00,65.99,66.02,65.89,65.98,169009.0,65.0825,65.112,64.9838,65.0726,169009.0
2025-03-04 15:45:00,65.98,66.0,65.73,65.76,157399.0,65.0726,65.0923,64.826,64.8556,157399.0
2025-03-04 15:50:00,65.75,65.75,65.35,65.36,326411.0,64.8458,64.8458,64.4513,64.4611,326411.0
2025-03-04 15:55:00,65.38,65.39,65.17,65.31,835608.0,64.4808,64.4907,64.2737,64.4118,835608.0
2025-03-05 09:30:00,65.25,65.93,65.18,65.85,195366.0,64.3526,65.0233,64.2836,64.9444,195366.0
2025-03-05 09:35:00,65.88,66.25,65.75,66.08,31135.0,64.974,65.3389,64.8458,65.1712,31135.0
2025-03-05 09:40:00,66.05,66.11,65.7,65.85,51458.0,65.1416,65.2008,64.7964,64.9444,51458.0
2025-03-05 09:45:00,65.85,66.11,65.85,66.0,67167.0,64.9444,65.2008,64.9444,65.0923,67167.0
2025-03-05 09:50:00,66.0,66.04,65.76,65.88,61245.0,65.0923,65.1318,64.8556,64.974,61245.0
2025-03-05 09:55:00,65.88,65.98,65.8,65.87,38451.0,64.974,65.0726,64.8951,64.9641,38451.0
2025-03-05 10:00:00,65.91,66.02,65.84,65.87,61874.0,65.0036,65.112,64.9345,64.9641,61874.0
2025-03-05 10:05:00,65.87,65.93,65.66,65.89,38413.0,64.9641,65.0233,64.757,64.9838,38413.0
2025-03-05 10:10:00,65.87,66.09,65.87,65.97,49436.0,64.9641,65.1811,64.9641,65.0627,49436.0
2025-03-05 10:15:00,65.98,66.02,65.88,65.98,41403.0,65.0726,65.112,64.974,65.0726,41403.0
2025-03-05 10:20:00,65.99,66.11,65.85,65.88,41171.0,65.0825,65.2008,64.9444,64.974,41171.0
2025-03-05 10:25:00,65.89,65.97,65.71,65.72,43007.0,64.9838,65.0627,64.8063,64.8162,43007.0
2025-03-05 10:30:00,65.72,65.72,65.55,65.62,37730.0,64.8162,64.8162,64.6485,64.7175,37730.0
2025-03-05 10:35:00,65.63,65.78,65.56,65.69,32664.0,64.7274,64.8753,64.6584,64.7866,32664.0
2025-03-05 10:40:00,65.69,65.79,65.66,65.67,25865.0,64.7866,64.8852,64.757,64.7669,25865.0
2025-03-05 10:45:00,65.66,65.69,65.61,65.61,38469.0,64.757,64.7866,64.7077,64.7077,38469.0
2025-03-05 10:50:00,65.61,65.67,65.46,65.54,27167.0,64.7077,64.7669,64.5597,64.6386,27167.0
2025-03-05 10:55:00,65.53,65.54,65.43,65.48,31994.0,64.6288,64.6386,64.5302,64.5795,31994.0
2025-03-05 11:00:00,65.51,65.61,65.46,65.61,39231.0,64.6091,64.7077,64.5597,64.7077,39231.0
2025-03-05 11:05:00,65.62,65.68,65.58,65.66,39135.0,64.7175,64.7767,64.6781,64.757,39135.0
2025-03-05 11:10:00,65.68,65.72,65.65,65.69,45866.0,64.7767,64.8162,64.7471,64.7866,45866.0
2025-03-05 11:15:00,65.7,65.76,65.66,65.74,42102.0,64.7964,64.8556,64.757,64.8359,42102.0
2025-03-05 11:20:00,65.73,65.76,65.68,65.75,26692.0,64.826,64.8556,64.7767,64.8458,26692.0
2025-03-05 11:25:00,65.74,65.76,65.69,65.75,34236.0,64.8359,64.8556,64.7866,64.8458,34236.0
2025-03-05 11:30:00,65.73,65.74,65.62,65.73,29770.0,64.826,64.8359,64.7175,64.826,29770.0
2025-03-05 11:35:00,65.73,65.79,65.7,65.78,35474.0,64.826,64.8852,64.7964,64.8753,35474.0
2025-03-05 11:40:00,65.78,65.84,65.76,65.8,26984.0,64.8753,64.9345,64.8556,64.8951,26984.0
2025-03-05 11:45:00,65.81,65.85,65.78,65.82,30521.0,64.9049,64.9444,64.8753,64.9148,30521.0
2025-03-05 11:50:00,65.82,65.84,65.73,65.73,34944.0,64.9148,64.9345,64.826,64.826,34944.0
2025-03-05 11:55:00,65.74,65.79,65.64,65.72,60696.0,64.8359,64.8852,64.7373,64.8162,60696.0
2025-03-05 12:00:00,65.75,65.92,65.72,65.83,74906.0,64.8458,65.0134,64.8162,64.9247,74906.0
2025-03-05 12:05:00,65.83,65.89,65.8,65.87,27987.0,64.9247,64.9838,64.8951,64.9641,27987.0
2025-03-05 12:10:00,65.87,65.89,65.78,65.8,33317.0,64.9641,64.9838,64.8753,64.8951,33317.0
2025-03-05 12:15:00,65.8,65.88,65.75,65.85,18407.0,64.8951,64.974,64.8458,64.9444,18407.0
2025-03-05 12:20:00,65.86,65.89,65.81,65.87,16942.0,64.9542,64.9838,64.9049,64.9641,16942.0
2025-03-05 12:25:00,65.88,65.94,65.87,65.94,21921.0,64.974,65.0331,64.9641,65.0331,21921.0
2025-03-05 12:30:00,65.94,65.97,65.93,65.95,24730.0,65.0331,65.0627,65.0233,65.043,24730.0
2025-03-05 12:35:00,65.94,65.96,65.89,65.9,46473.0,65.0331,65.0529,64.9838,64.9937,46473.0
2025-03-05 12:40:00,65.9,65.93,65.86,65.92,59404.0,64.9937,65.0233,64.9542,65.0134,59404.0
2025-03-05 12:45:00,65.92,65.98,65.88,65.92,40326.0,65.0134,65.0726,64.974,65.0134,40326.0
2025-03-05 12:50:00,65.93,65.94,65.8,65.84,30961.0,65.0233,65.0331,64.8951,64.9345,30961.0
2025-03-05 12:55:00,65.84,65.96,65.84,65.94,32491.0,64.9345,65.0529,64.9345,65.0331,32491.0
2025-03-05 13:00:00,65.93,65.99,65.92,65.95,23436.0,65.0233,65.0825,65.0134,65.043,23436.0
2025-03-05 13:05:00,65.95,66.01,65.87,65.88,77834.0,65.043,65.1022,64.9641,64.974,77834.0
2025-03-05 13:10:00,65.89,65.94,65.88,65.91,55281.0,64.9838,65.0331,64.974,65.0036,55281.0
2025-03-05 13:15:00,65.91,65.93,65.76,65.77,42623.0,65.0036,65.0233,64.8556,64.8655,42623.0
2025-03-05 13:20:00,65.78,65.84,65.77,65.83,31713.0,64.8753,64.9345,64.8655,64.9247,31713.0
2025-03-05 13:25:00,65.82,65.91,65.81,65.89,58581.0,64.9148,65.0036,64.9049,64.9838,58581.0
2025-03-05 13:30:00,65.9,65.93,65.83,65.89,35536.0,64.9937,65.0233,64.9247,64.9838,35536.0
2025-03-05 13:35:00,65.89,65.97,65.86,65.95,31054.0,64.9838,65.0627,64.9542,65.043,31054.0
2025-03-05 13:40:00,65.95,65.98,65.85,65.85,25623.0,65.043,65.0726,64.9444,64.9444,25623.0
2025-03-05 13:45:00,65.86,65.94,65.85,65.92,19126.0,64.9542,65.0331,64.9444,65.0134,19126.0
2025-03-05 13:50:00,65.93,66.0,65.9,65.99,17858.0,65.0233,65.0923,64.9937,65.0825,17858.0
2025-03-05 13:55:00,65.99,66.04,65.98,66.03,30912.0,65.0825,65.1318,65.0726,65.1219,30912.0
2025-03-05 14:00:00,66.03,66.16,66.03,66.12,58964.0,65.1219,65.2501,65.1219,65.2107,58964.0
2025-03-05 14:05:00,66.12,66.23,66.11,66.23,43430.0,65.2107,65.3192,65.2008,65.3192,43430.0
2025-03-05 14:10:00,66.22,66.27,66.17,66.17,34093.0,65.3093,65.3586,65.26,65.26,34093.0
2025-03-05 14:15:00,66.18,66.19,66.12,66.15,31031.0,65.2698,65.2797,65.2107,65.2403,31031.0
2025-03-05 14:20:00,66.15,66.24,66.13,66.22,23536.0,65.2403,65.329,65.2205,65.3093,23536.0
2025-03-05 14:25:00,66.22,66.22,66.13,66.16,33438.0,65.3093,65.3093,65.2205,65.2501,33438.0
2025-03-05 14:30:00,66.17,66.2,66.15,66.19,22622.0,65.26,65.2896,65.2403,65.2797,22622.0
2025-03-05 14:35:00,66.18,66.22,66.11,66.12,28080.0,65.2698,65.3093,65.2008,65.2107,28080.0
2025-03-05 14:40:00,66.12,66.14,66.03,66.04,41040.0,65.2107,65.2304,65.1219,65.1318,41040.0
2025-03-05 14:45:00,66.04,66.16,66.03,66.15,41455.0,65.1318,65.2501,65.1219,65.2403,41455.0
2025-03-05 14:50:00,66.16,66.26,66.13,66.23,25678.0,65.2501,65.3487,65.2205,65.3192,25678.0
2025-03-05 14:55:00,66.22,66.24,66.16,66.18,32351.0,65.3093,65.329,65.2501,65.2698,32351.0
2025-03-05 15:00:00,66.19,66.3,66.15,66.28,40680.0,65.2797,65.3882,65.2403,65.3685,40680.0
2025-03-05 15:05:00,66.28,66.29,66.25,66.28,40148.0,65.3685,65.3783,65.3389,65.3685,40148.0
2025-03-05 15:10:00,66.27,66.29,66.23,66.25,52024.0,65.3586,65.3783,65.3192,65.3389,52024.0
2025-03-05 15:15:00,66.25,66.31,66.19,66.31,61657.0,65.3389,65.3981,65.2797,65.3981,61657.0
2025-03-05 15:20:00,66.3,66.38,66.25,66.38,83091.0,65.3882,65.4671,65.3389,65.4671,83091.0
2025-03-05 15:25:00,66.37,66.39,66.29,66.31,120992.0,65.4572,65.477,65.3783,65.3981,120992.0
2025-03-05 15:30:00,66.3,66.31,66.1,66.17,100895.0,65.3882,65.3981,65.1909,65.26,100895.0
2025-03-05 15:35:00,66.17,66.32,66.14,66.31,96465.0,65.26,65.4079,65.2304,65.3981,96465.0
2025-03-05 15:40:00,66.31,66.4,66.28,66.37,174983.0,65.3981,65.4868,65.3685,65.4572,174983.0
2025-03-05 15:45:00,66.37,66.41,66.31,66.41,140684.0,65.4572,65.4967,65.3981,65.4967,140684.0
2025-03-05 15:50:00,66.4,66.45,66.23,66.37,298693.0,65.4868,65.5361,65.3192,65.4572,298693.0
2025-03-05 15:55:00,66.36,66.36,66.21,66.3,781822.0,65.4474,65.4474,65.2994,65.3882,781822.0
2025-03-06 09:30:00,66.43,66.56,66.13,66.33,310564.0,65.5164,65.6446,65.2205,65.4178,310564.0
2025-03-06 09:35:00,66.33,66.5,66.22,66.44,128349.0,65.4178,65.5854,65.3093,65.5263,128349.0
2025-03-06 09:40:00,66.45,66.5,66.26,66.38,138134.0,65.5361,65.5854,65.3487,65.4671,138134.0
2025-03-06 09:45:00,66.38,66.43,66.07,66.14,96047.0,65.4671,65.5164,65.1614,65.2304,96047.0
2025-03-06 09:50:00,66.14,66.15,65.86,65.86,88053.0,65.2304,65.2403,64.9542,64.9542,88053.0
2025-03-06 09:55:00,65.87,66.02,65.81,65.95,44328.0,64.9641,65.112,64.9049,65.043,44328.0
2025-03-06 10:00:00,65.96,66.02,65.69,65.86,112585.0,65.0529,65.112,64.7866,64.9542,112585.0
2025-03-06 10:05:00,65.86,66.07,65.85,66.06,45564.0,64.9542,65.1614,64.9444,65.1515,45564.0
2025-03-06 10:10:00,66.07,66.14,66.01,66.08,59059.0,65.1614,65.2304,65.1022,65.1712,59059.0
2025-03-06 10:15:00,66.08,66.09,65.93,65.95,56938.0,65.1712,65.1811,65.0233,65.043,56938.0
2025-03-06 10:20:00,65.97,66.03,65.92,66.02,66454.0,65.0627,65.1219,65.0134,65.112,66454.0
2025-03-06 10:25:00,66.02,66.1,65.96,66.04,38080.0,65.112,65.1909,65.0529,65.1318,38080.0
2025-03-06 10:30:00,66.06,66.23,66.06,66.2,32480.0,65.1515,65.3192,65.1515,65.2896,32480.0
2025-03-06 10:35:00,66.2,66.27,66.18,66.25,27794.0,65.2896,65.3586,65.2698,65.3389,27794.0
2025-03-06 10:40:00,66.25,66.3,66.23,66.24,23453.0,65.3389,65.3882,65.3192,65.329,23453.0
2025-03-06 10:45:00,66.27,66.35,66.22,66.29,104757.0,65.3586,65.4375,65.3093,65.3783,104757.0
2025-03-06 10:50:00,66.28,66.3,66.21,66.26,175012.0,65.3685,65.3882,65.2994,65.3487,175012.0
2025-03-06 10:55:00,66.25,66.39,66.25,66.37,49067.0,65.3389,65.477,65.3389,65.4572,49067.0
2025-03-06 11:00:00,66.37,66.45,66.34,66.44,29247.0,65.4572,65.5361,65.4276,65.5263,29247.0
2025-03-06 11:05:00,66.43,66.44,66.36,66.41,24952.0,65.5164,65.5263,65.4474,65.4967,24952.0
2025-03-06 11:10:00,66.41,66.48,66.38,66.41,44035.0,65.4967,65.5657,65.4671,65.4967,44035.0
2025-03-06 11:15:00,66.41,66.51,66.39,66.4,57539.0,65.4967,65.5953,65.477,65.4868,57539.0
2025-03-06 11:20:00,66.4,66.45,66.33,66.4,40745.0,65.4868,65.5361,65.4178,65.4868,40745.0
2025-03-06 11:25:00,66.4,66.41,66.33,66.36,49675.0,65.4868,65.4967,65.4178,65.4474,49675.0
2025-03-06 11:30:00,66.36,66.44,66.34,66.34,52531.0,65.4474,65.5263,65.4276,65.4276,52531.0
2025-03-06 11:35:00,66.33,66.35,66.27,66.33,51505.0,65.4178,65.4375,65.3586,65.4178,51505.0
2025-03-06 11:40:00,66.33,66.42,66.28,66.41,44664.0,65.4178,65.5065,65.3685,65.4967,44664.0
2025-03-06 11:45:00,66.4,66.44,66.33,66.35,67573.0,65.4868,65.5263,65.4178,65.4375,67573.0
2025-03-06 11:50:00,66.33,66.37,66.22,66.22,22391.0,65.4178,65.4572,65.3093,65.3093,22391.0
2025-03-06 11:55:00,66.23,66.29,66.18,66.28,20778.0,65.3192,65.3783,65.2698,65.3685,20778.0
2025-03-06 12:00:00,66.28,66.32,66.23,66.3,25351.0,65.3685,65.4079,65.3192,65.3882,25351.0
2025-03-06 12:05:00,66.31,66.32,66.19,66.23,50003.0,65.3981,65.4079,65.2797,65.3192,50003.0
2025-03-06 12:10:00,66.23,66.25,66.17,66.24,24760.0,65.3192,65.3389,65.26,65.329,24760.0
2025-03-06 12:15:00,66.23,66.27,66.17,66.24,22260.0,65.3192,65.3586,65.26,65.329,22260.0
2025-03-06 12:20:00,66.24,66.32,66.23,66.28,31371.0,65.329,65.4079,65.3192,65.3685,31371.0
2025-03-06 12:25:00,66.28,66.4,66.26,66.34,66100.0,65.3685,65.4868,65.3487,65.4276,66100.0
2025-03-06 12:30:00,66.34,66.37,66.23,66.27,63761.0,65.4276,65.4572,65.3192,65.3586,63761.0
2025-03-06 12:35:00,66.27,66.32,66.27,66.31,31053.0,65.3586,65.4079,65.3586,65.3981,31053.0
2025-03-06 12:40:00,66.31,66.36,66.28,66.28,61086.0,65.3981,65.4474,65.3685,65.3685,61086.0
2025-03-06 12:45:00,66.3,66.34,66.23,66.27,56355.0,65.3882,65.4276,65.3192,65.3586,56355.0
2025-03-06 12:50:00,66.27,66.31,66.23,66.3,37560.0,65.3586,65.3981,65.3192,65.3882,37560.0
2025-03-06 12:55:00,66.31,66.32,66.22,66.28,49182.0,65.3981,65.4079,65.3093,65.3685,49182.0
2025-03-06 13:00:00,66.28,66.29,66.19,66.27,68763.0,65.3685,65.3783,65.2797,65.3586,68763.0
2025-03-06 13:05:00,66.28,66.36,66.28,66.35,27370.0,65.3685,65.4474,65.3685,65.4375,27370.0
2025-03-06 13:10:00,66.36,66.4,66.35,66.39,23889.0,65.4474,65.4868,65.4375,65.477,23889.0
2025-03-06 13:15:00,66.39,66.44,66.37,66.44,32467.0,65.477,65.5263,65.4572,65.5263,32467.0
2025-03-06 13:20:00,66.44,66.48,66.43,66.45,34777.0,65.5263,65.5657,65.5164,65.5361,34777.0
2025-03-06 13:25:00,66.45,66.51,66.42,66.48,36035.0,65.5361,65.5953,65.5065,65.5657,36035.0
2025-03-06 13:30:00,66.48,66.52,66.46,66.46,26796.0,65.5657,65.6052,65.546,65.546,26796.0
2025-03-06 13:35:00,66.46,66.59,66.46,66.57,25936.0,65.546,65.6742,65.546,65.6545,25936.0
2025-03-06 13:40:00,66.57,66.61,66.55,66.61,31468.0,65.6545,65.6939,65.6348,65.6939,31468.0
2025-03-06 13:45:00,66.62,66.64,66.57,66.57,24999.0,65.7038,65.7235,65.6545,65.6545,24999.0
2025-03-06 13:50:00,66.56,66.64,66.55,66.63,55192.0,65.6446,65.7235,65.6348,65.7137,55192.0
2025-03-06 13:55:00,66.63,66.76,66.63,66.75,43926.0,65.7137,65.8419,65.7137,65.832,43926.0
2025-03-06 14:00:00,66.75,66.81,66.7,66.81,46965.0,65.832,65.8912,65.7827,65.8912,46965.0
2025-03-06 14:05:00,66.82,66.84,66.77,66.78,38607.0,65.901,65.9208,65.8517,65.8616,38607.0
2025-03-06 14:10:00,66.8,66.89,66.79,66.85,38496.0,65.8813,65.9701,65.8715,65.9306,38496.0
2025-03-06 14:15:00,66.86,66.95,66.84,66.95,52779.0,65.9405,66.0293,65.9208,66.0293,52779.0
2025-03-06 14:20:00,66.95,66.99,66.92,66.98,53180.0,66.0293,66.0687,65.9997,66.0588,53180.0
2025-03-06 14:25:00,66.98,67.11,66.95,67.1,66457.0,66.0588,66.1871,66.0293,66.1772,66457.0
2025-03-06 14:30:00,67.09,67.16,67.06,67.12,68873.0,66.1673,66.2364,66.1377,66.1969,68873.0
2025-03-06 14:35:00,67.12,67.16,67.08,67.14,53470.0,66.1969,66.2364,66.1575,66.2166,53470.0
2025-03-06 14:40:00,67.13,67.14,67.09,67.09,63167.0,66.2068,66.2166,66.1673,66.1673,63167.0
2025-03-06 14:45:00,67.1,67.12,67.03,67.05,73926.0,66.1772,66.1969,66.1082,66.1279,73926.0
2025-03-06 14:50:00,67.05,67.06,66.97,66.99,66565.0,66.1279,66.1377,66.049,66.0687,66565.0
2025-03-06 14:55:00,66.99,67.05,66.97,67.02,57525.0,66.0687,66.1279,66.049,66.0983,57525.0
2025-03-06 15:00:00,67.02,67.12,67.02,67.06,47891.0,66.0983,66.1969,66.0983,66.1377,47891.0
2025-03-06 15:05:00,67.06,67.08,67.02,67.06,41394.0,66.1377,66.1575,66.0983,66.1377,41394.0
2025-03-06 15:10:00,67.06,67.08,66.98,67.05,68807.0,66.1377,66.1575,66.0588,66.1279,68807.0
2025-03-06 15:15:00,67.05,67.12,67.02,67.11,63343.0,66.1279,66.1969,66.0983,66.1871,63343.0
2025-03-06 15:20:00,67.12,67.24,67.11,67.2,63817.0,66.1969,66.3153,66.1871,66.2758,63817.0
2025-03-06 15:25:00,67.2,67.23,67.12,67.13,160678.0,66.2758,66.3054,66.1969,66.2068,160678.0
2025-03-06 15:30:00,67.13,67.22,67.11,67.17,186176.0,66.2068,66.2955,66.1871,66.2462,186176.0
2025-03-06 15:35:00,67.17,67.18,67.05,67.14,145651.0,66.2462,66.2561,66.1279,66.2166,145651.0
2025-03-06 15:40:00,67.14,67.19,67.09,67.12,147856.0,66.2166,66.266,66.1673,66.1969,147856.0
2025-03-06 15:45:00,67.11,67.14,67.03,67.08,167177.0,66.1871,66.2166,66.1082,66.1575,167177.0
2025-03-06 15:50:00,67.08,67.09,66.91,66.95,491982.0,66.1575,66.1673,65.9898,66.0293,491982.0
2025-03-06 15:55:00,66.95,66.96,66.63,66.78,1025338.0,66.0293,66.0391,65.7137,65.8616,1025338.0
2025-03-07 09:30:00,66.75,66.98,66.63,66.92,163479.0,65.832,66.0588,65.7137,65.9997,163479.0
2025-03-07 09:35:00,66.92,67.48,66.88,67.25,112885.0,65.9997,66.552,65.9602,66.3251,112885.0
2025-03-07 09:40:00,67.25,67.72,67.25,67.6,205429.0,66.3251,66.7887,66.3251,66.6703,205429.0
2025-03-07 09:45:00,67.63,67.63,67.27,67.55,193262.0,66.6999,66.6999,66.3449,66.621,193262.0
2025-03-07 09:50:00,67.53,67.54,67.11,67.11,82600.0,66.6013,66.6111,66.1871,66.1871,82600.0
2025-03-07 09:55:00,67.1,67.5,67.06,67.49,94074.0,66.1772,66.5717,66.1377,66.5618,94074.0
2025-03-07 10:00:00,67.5,67.59,67.43,67.56,89347.0,66.5717,66.6605,66.5027,66.6309,89347.0
2025-03-07 10:05:00,67.57,67.71,67.56,67.62,42568.0,66.6407,66.7788,66.6309,66.69,42568.0
2025-03-07 10:10:00,67.61,67.75,67.54,67.73,35682.0,66.6802,66.8183,66.6111,66.7985,35682.0
2025-03-07 10:15:00,67.72,67.94,67.71,67.87,82007.0,66.7887,67.0056,66.7788,66.9366,82007.0
2025-03-07 10:20:00,67.87,68.36,67.87,68.25,140609.0,66.9366,67.4199,66.9366,67.3114,140609.0
2025-03-07 10:25:00,68.26,68.48,68.18,68.42,106180.0,67.3212,67.5382,67.2423,67.479,106180.0
2025-03-07 10:30:00,68.42,68.71,68.41,68.55,146349.0,67.479,67.7651,67.4692,67.6073,146349.0
2025-03-07 10:35:00,68.55,68.65,68.39,68.53,66982.0,67.6073,67.7059,67.4495,67.5875,66982.0
2025-03-07 10:40:00,68.54,68.74,68.52,68.53,152859.0,67.5974,67.7946,67.5777,67.5875,152859.0
2025-03-07 10:45:00,68.53,68.98,68.51,68.76,161922.0,67.5875,68.0313,67.5678,67.8144,161922.0
2025-03-07 10:50:00,68.76,68.85,68.48,68.5,78943.0,67.8144,67.9031,67.5382,67.5579,78943.0
2025-03-07 10:55:00,68.51,68.63,68.47,68.5,88923.0,67.5678,67.6862,67.5284,67.5579,88923.0
2025-03-07 11:00:00,68.5,68.7,68.5,68.62,128838.0,67.5579,67.7552,67.5579,67.6763,128838.0
2025-03-07 11:05:00,68.61,68.75,68.56,68.69,86774.0,67.6664,67.8045,67.6171,67.7453,86774.0
2025-03-07 11:10:00,68.71,68.79,68.64,68.65,70572.0,67.7651,67.844,67.696,67.7059,70572.0
2025-03-07 11:15:00,68.65,68.95,68.64,68.95,104130.0,67.7059,68.0018,67.696,68.0018,104130.0
2025-03-07 11:20:00,68.96,69.06,68.85,68.95,142075.0,68.0116,68.1102,67.9031,68.0018,142075.0
2025-03-07 11:25:00,68.95,69.11,68.92,69.05,72123.0,68.0018,68.1596,67.9722,68.1004,72123.0
2025-03-07 11:30:00,69.04,69.18,68.98,69.13,66055.0,68.0905,68.2286,68.0313,68.1793,66055.0
2025-03-07 11:35:00,69.16,69.41,69.13,69.32,72015.0,68.2089,68.4554,68.1793,68.3667,72015.0
2025-03-07 11:40:00,69.33,69.43,69.25,69.28,82703.0,68.3765,68.4751,68.2976,68.3272,82703.0
2025-03-07 11:45:00,69.28,69.55,69.22,69.45,108338.0,68.3272,68.5935,68.268,68.4949,108338.0
2025-03-07 11:50:00,69.46,69.59,69.42,69.52,114513.0,68.5047,68.6329,68.4653,68.5639,114513.0
2025-03-07 11:55:00,69.53,69.64,69.46,69.61,198304.0,68.5738,68.6823,68.5047,68.6527,198304.0
2025-03-07 12:00:00,69.62,69.66,69.41,69.44,97950.0,68.6625,68.702,68.4554,68.485,97950.0
2025-03-07 12:05:00,69.45,69.53,69.26,69.38,176613.0,68.4949,68.5738,68.3075,68.4258,176613.0
2025-03-07 12:10:00,69.39,69.68,69.32,69.54,177478.0,68.4357,68.7217,68.3667,68.5836,177478.0
2025-03-07 12:15:00,69.55,69.64,69.49,69.59,101845.0,68.5935,68.6823,68.5343,68.6329,101845.0
2025-03-07 12:20:00,69.57,69.57,69.41,69.42,96105.0,68.6132,68.6132,68.4554,68.4653,96105.0
2025-03-07 12:25:00,69.43,69.51,69.28,69.3,72486.0,68.4751,68.554,68.3272,68.3469,72486.0
2025-03-07 12:30:00,69.3,69.5,69.29,69.47,60977.0,68.3469,68.5442,68.3371,68.5146,60977.0
2025-03-07 12:35:00,69.47,69.53,69.43,69.49,75342.0,68.5146,68.5738,68.4751,68.5343,75342.0
2025-03-07 12:40:00,69.5,69.6,69.47,69.47,81078.0,68.5442,68.6428,68.5146,68.5146,81078.0
2025-03-07 12:45:00,69.49,69.55,69.43,69.44,85117.0,68.5343,68.5935,68.4751,68.485,85117.0
2025-03-07 12:50:00,69.43,69.53,69.3,69.37,72119.0,68.4751,68.5738,68.3469,68.416,72119.0
2025-03-07 12:55:00,69.36,69.51,69.31,69.45,174465.0,68.4061,68.554,68.3568,68.4949,174465.0
2025-03-07 13:00:00,69.46,69.52,69.38,69.41,141429.0,68.5047,68.5639,68.4258,68.4554,141429.0
2025-03-07 13:05:00,69.41,69.52,69.33,69.36,79973.0,68.4554,68.5639,68.3765,68.4061,79973.0
2025-03-07 13:10:00,69.36,69.37,69.15,69.17,55255.0,68.4061,68.416,68.199,68.2187,55255.0
2025-03-07 13:15:00,69.18,69.19,69.03,69.11,69636.0,68.2286,68.2385,68.0807,68.1596,69636.0
2025-03-07 13:20:00,69.1,69.13,69.0,69.04,55423.0,68.1497,68.1793,68.0511,68.0905,55423.0
2025-03-07 13:25:00,69.04,69.04,68.92,68.95,68931.0,68.0905,68.0905,67.9722,68.0018,68931.0
2025-03-07 13:30:00,68.95,68.96,68.77,68.89,84561.0,68.0018,68.0116,67.8242,67.9426,84561.0
2025-03-07 13:35:00,68.9,69.06,68.9,68.99,39833.0,67.9524,68.1102,67.9524,68.0412,39833.0
2025-03-07 13:40:00,68.99,69.01,68.84,68.84,32148.0,68.0412,68.0609,67.8933,67.8933,32148.0
2025-03-07 13:45:00,68.84,68.85,68.77,68.81,22578.0,67.8933,67.9031,67.8242,67.8637,22578.0
2025-03-07 13:50:00,68.81,68.93,68.81,68.83,33045.0,67.8637,67.982,67.8637,67.8834,33045.0
2025-03-07 13:55:00,68.83,68.88,68.78,68.78,26744.0,67.8834,67.9327,67.8341,67.8341,26744.0
2025-03-07 14:00:00,68.78,68.86,68.71,68.73,31663.0,67.8341,67.913,67.7651,67.7848,31663.0
2025-03-07 14:05:00,68.74,68.76,68.62,68.66,41170.0,67.7946,67.8144,67.6763,67.7157,41170.0
2025-03-07 14:10:00,68.65,68.69,68.5,68.54,32034.0,67.7059,67.7453,67.5579,67.5974,32034.0
2025-03-07 14:15:00,68.55,68.56,68.44,68.45,33949.0,67.6073,67.6171,67.4988,67.5086,33949.0
2025-03-07 14:20:00,68.46,68.51,68.35,68.38,39702.0,67.5185,67.5678,67.41,67.4396,39702.0
2025-03-07 14:25:00,68.37,68.45,68.34,68.39,56668.0,67.4297,67.5086,67.4001,67.4495,56668.0
2025-03-07 14:30:00,68.38,68.38,68.22,68.26,34570.0,67.4396,67.4396,67.2818,67.3212,34570.0
2025-03-07 14:35:00,68.26,68.3,68.22,68.23,35502.0,67.3212,67.3607,67.2818,67.2917,35502.0
2025-03-07 14:40:00,68.23,68.32,68.18,68.19,221203.0,67.2917,67.3804,67.2423,67.2522,221203.0
2025-03-07 14:45:00,68.19,68.36,68.17,68.17,252381.0,67.2522,67.4199,67.2325,67.2325,252381.0
2025-03-07 14:50:00,68.17,68.18,68.01,68.02,76231.0,67.2325,67.2423,67.0747,67.0845,76231.0
2025-03-07 14:55:00,68.03,68.1,67.98,67.99,51137.0,67.0944,67.1634,67.0451,67.055,51137.0
2025-03-07 15:00:00,68.0,68.02,67.91,67.92,51652.0,67.0648,67.0845,66.9761,66.9859,51652.0
2025-03-07 15:05:00,67.92,68.0,67.86,67.87,54811.0,66.9859,67.0648,66.9267,66.9366,54811.0
2025-03-07 15:10:00,67.88,67.95,67.81,67.82,191226.0,66.9465,67.0155,66.8774,66.8873,191226.0
2025-03-07 15:15:00,67.83,67.9,67.76,67.81,221047.0,66.8972,66.9662,66.8281,66.8774,221047.0
2025-03-07 15:20:00,67.8,67.82,67.73,67.81,80100.0,66.8676,66.8873,66.7985,66.8774,80100.0
2025-03-07 15:25:00,67.81,67.91,67.81,67.89,99437.0,66.8774,66.9761,66.8774,66.9563,99437.0
2025-03-07 15:30:00,67.88,67.96,67.73,67.76,130063.0,66.9465,67.0254,66.7985,66.8281,130063.0
2025-03-07 15:35:00,67.76,67.76,67.61,67.67,86058.0,66.8281,66.8281,66.6802,66.7394,86058.0
2025-03-07 15:40:00,67.67,67.69,67.6,67.64,89420.0,66.7394,66.7591,66.6703,66.7098,89420.0
2025-03-07 15:45:00,67.64,67.78,67.61,67.78,114956.0,66.7098,66.8478,66.6802,66.8478,114956.0
2025-03-07 15:50:00,67.78,67.9,67.73,67.89,176393.0,66.8478,66.9662,66.7985,66.9563,176393.0
2025-03-07 15:55:00,67.9,67.98,67.71,67.72,669002.0,66.9662,67.0451,66.7788,66.7887,669002.0
2025-03-10 09:30:00,68.28,69.38,68.21,69.33,254441.0,67.341,68.4258,67.2719,68.3765,254441.0
2025-03-10 09:35:00,69.33,69.46,68.91,69.08,124966.0,68.3765,68.5047,67.9623,68.13,124966.0
2025-03-10 09:40:00,69.04,69.12,68.81,68.89,171296.0,68.0905,68.1694,67.8637,67.9426,171296.0
2025-03-10 09:45:00,68.88,68.89,68.56,68.71,77149.0,67.9327,67.9426,67.6171,67.7651,77149.0
2025-03-10 09:50:00,68.74,68.83,68.56,68.63,48114.0,67.7946,67.8834,67.6171,67.6862,48114.0
2025-03-10 09:55:00,68.62,68.67,68.38,68.66,93564.0,67.6763,67.7256,67.4396,67.7157,93564.0
2025-03-10 10:00:00,68.67,68.93,68.64,68.65,133900.0,67.7256,67.982,67.696,67.7059,133900.0
2025-03-10 10:05:00,68.63,68.84,68.57,68.73,157303.0,67.6862,67.8933,67.627,67.7848,157303.0
2025-03-10 10:10:00,68.7,69.01,68.65,68.96,432724.0,67.7552,68.0609,67.7059,68.0116,432724.0
2025-03-10 10:15:00,68.97,69.13,68.9,69.06,131932.0,68.0215,68.1793,67.9524,68.1102,131932.0
2025-03-10 10:20:00,69.05,69.34,69.05,69.23,129702.0,68.1004,68.3864,68.1004,68.2779,129702.0
2025-03-10 10:25:00,69.23,69.59,69.23,69.55,237986.0,68.2779,68.6329,68.2779,68.5935,237986.0
2025-03-10 10:30:00,69.54,69.75,69.52,69.72,183309.0,68.5836,68.7907,68.5639,68.7612,183309.0
2025-03-10 10:35:00,69.72,69.85,69.62,69.75,206231.0,68.7612,68.8894,68.6625,68.7907,206231.0
2025-03-10 10:40:00,69.74,69.92,69.62,69.84,216042.0,68.7809,68.9584,68.6625,68.8795,216042.0
2025-03-10 10:45:00,69.85,70.19,69.85,70.02,235000.0,68.8894,69.2247,68.8894,69.057,235000.0
2025-03-10 10:50:00,70.02,70.38,69.97,70.32,125010.0,69.057,69.4121,69.0077,69.3529,125010.0
2025-03-10 10:55:00,70.32,70.6,70.2,70.57,185468.0,69.3529,69.6291,69.2346,69.5995,185468.0
2025-03-10 11:00:00,70.56,70.59,70.33,70.54,168393.0,69.5896,69.6192,69.3628,69.5699,168393.0
2025-03-10 11:05:00,70.52,70.52,70.24,70.31,174771.0,69.5502,69.5502,69.274,69.343,174771.0
2025-03-10 11:10:00,70.31,70.34,69.99,70.1,193994.0,69.343,69.3726,69.0274,69.1359,193994.0
2025-03-10 11:15:00,70.11,70.19,70.0,70.08,133041.0,69.1458,69.2247,69.0373,69.1162,133041.0
2025-03-10 11:20:00,70.08,70.23,69.94,69.94,96072.0,69.1162,69.2641,68.9781,68.9781,96072.0
2025-03-10 11:25:00,69.95,69.96,69.66,69.78,104785.0,68.988,68.9979,68.702,68.8203,104785.0
2025-03-10 11:30:00,69.79,69.83,69.33,69.43,152010.0,68.8302,68.8696,68.3765,68.4751,152010.0
2025-03-10 11:35:00,69.44,69.47,69.22,69.32,46578.0,68.485,68.5146,68.268,68.3667,46578.0
2025-03-10 11:40:00,69.33,69.36,69.06,69.17,48828.0,68.3765,68.4061,68.1102,68.2187,48828.0
2025-03-10 11:45:00,69.17,69.19,69.0,69.09,44751.0,68.2187,68.2385,68.0511,68.1398,44751.0
2025-03-10 11:50:00,69.09,69.34,69.09,69.21,85221.0,68.1398,68.3864,68.1398,68.2582,85221.0
2025-03-10 11:55:00,69.23,69.54,69.23,69.52,134985.0,68.2779,68.5836,68.2779,68.5639,134985.0
2025-03-10 12:00:00,69.52,69.52,69.23,69.26,82403.0,68.5639,68.5639,68.2779,68.3075,82403.0
2025-03-10 12:05:00,69.26,69.43,69.26,69.34,40718.0,68.3075,68.4751,68.3075,68.3864,40718.0
2025-03-10 12:10:00,69.34,69.35,69.1,69.15,38298.0,68.3864,68.3962,68.1497,68.199,38298.0
2025-03-10 12:15:00,69.14,69.24,69.05,69.22,73508.0,68.1891,68.2878,68.1004,68.268,73508.0
2025-03-10 12:20:00,69.22,69.3,69.17,69.23,48560.0,68.268,68.3469,68.2187,68.2779,48560.0
2025-03-10 12:25:00,69.2,69.43,69.16,69.37,94442.0,68.2483,68.4751,68.2089,68.416,94442.0
2025-03-10 12:30:00,69.37,69.42,69.27,69.3,70183.0,68.416,68.4653,68.3174,68.3469,70183.0
2025-03-10 12:35:00,69.3,69.32,69.09,69.28,98677.0,68.3469,68.3667,68.1398,68.3272,98677.0
2025-03-10 12:40:00,69.3,69.4,69.28,69.35,40719.0,68.3469,68.4456,68.3272,68.3962,40719.0
2025-03-10 12:45:00,69.35,69.51,69.35,69.4,46558.0,68.3962,68.554,68.3962,68.4456,46558.0
2025-03-10 12:50:00,69.39,69.45,69.34,69.37,40498.0,68.4357,68.4949,68.3864,68.416,40498.0
2025-03-10 12:55:00,69.38,69.43,69.25,69.28,24392.0,68.4258,68.4751,68.2976,68.3272,24392.0
2025-03-10 13:00:00,69.29,69.32,69.21,69.28,37239.0,68.3371,68.3667,68.2582,68.3272,37239.0
2025-03-10 13:05:00,69.29,69.39,69.23,69.32,55316.0,68.3371,68.4357,68.2779,68.3667,55316.0
2025-03-10 13:10:00,69.32,69.43,69.24,69.42,98139.0,68.3667,68.4751,68.2878,68.4653,98139.0
2025-03-10 13:15:00,69.42,69.48,69.37,69.45,117895.0,68.4653,68.5245,68.416,68.4949,117895.0
2025-03-10 13:20:00,69.45,69.52,69.38,69.43,70476.0,68.4949,68.5639,68.4258,68.4751,70476.0
2025-03-10 13:25:00,69.43,69.52,69.43,69.52,51808.0,68.4751,68.5639,68.4751,68.5639,51808.0
2025-03-10 13:30:00,69.52,69.54,69.44,69.53,62959.0,68.5639,68.5836,68.485,68.5738,62959.0
2025-03-10 13:35:00,69.53,69.54,69.42,69.42,66235.0,68.5738,68.5836,68.4653,68.4653,66235.0
2025-03-10 13:40:00,69.42,69.49,69.33,69.42,116873.0,68.4653,68.5343,68.3765,68.4653,116873.0
2025-03-10 13:45:00,69.42,69.47,69.38,69.42,72543.0,68.4653,68.5146,68.4258,68.4653,72543.0
2025-03-10 13:50:00,69.42,69.48,69.32,69.33,96988.0,68.4653,68.5245,68.3667,68.3765,96988.0
2025-03-10 13:55:00,69.33,69.46,69.24,69.39,134840.0,68.3765,68.5047,68.2878,68.4357,134840.0
2025-03-10 14:00:00,69.4,69.47,69.37,69.38,48461.0,68.4456,68.5146,68.416,68.4258,48461.0
2025-03-10 14:05:00,69.39,69.48,69.37,69.42,46128.0,68.4357,68.5245,68.416,68.4653,46128.0
2025-03-10 14:10:00,69.42,69.48,69.32,69.33,84987.0,68.4653,68.5245,68.3667,68.3765,84987.0
2025-03-10 14:15:00,69.32,69.32,69.1,69.16,163987.0,68.3667,68.3667,68.1497,68.2089,163987.0
2025-03-10 14:20:00,69.16,69.19,69.04,69.14,117290.0,68.2089,68.2385,68.0905,68.1891,117290.0
2025-03-10 14:25:00,69.15,69.15,68.99,69.0,87345.0,68.199,68.199,68.0412,68.0511,87345.0
2025-03-10 14:30:00,68.99,68.99,68.81,68.83,104222.0,68.0412,68.0412,67.8637,67.8834,104222.0
2025-03-10 14:35:00,68.82,68.84,68.67,68.72,81897.0,67.8735,67.8933,67.7256,67.7749,81897.0
2025-03-10 14:40:00,68.72,68.73,68.52,68.66,77224.0,67.7749,67.7848,67.5777,67.7157,77224.0
2025-03-10 14:45:00,68.66,68.67,68.54,68.58,49256.0,67.7157,67.7256,67.5974,67.6368,49256.0
2025-03-10 14:50:00,68.58,68.61,68.4,68.53,58514.0,67.6368,67.6664,67.4593,67.5875,58514.0
2025-03-10 14:55:00,68.52,68.59,68.43,68.56,69282.0,67.5777,67.6467,67.4889,67.6171,69282.0
2025-03-10 15:00:00,68.56,68.57,68.39,68.42,59118.0,67.6171,67.627,67.4495,67.479,59118.0
2025-03-10 15:05:00,68.41,68.43,68.13,68.15,65936.0,67.4692,67.4889,67.193,67.2128,65936.0
2025-03-10 15:10:00,68.16,68.16,68.04,68.13,76458.0,67.2226,67.2226,67.1043,67.193,76458.0
2025-03-10 15:15:00,68.14,68.3,68.13,68.2,65061.0,67.2029,67.3607,67.193,67.2621,65061.0
2025-03-10 15:20:00,68.2,68.26,68.14,68.23,81525.0,67.2621,67.3212,67.2029,67.2917,81525.0
2025-03-10 15:25:00,68.23,68.39,68.12,68.15,96123.0,67.2917,67.4495,67.1832,67.2128,96123.0
2025-03-10 15:30:00,68.14,68.21,67.94,67.98,107888.0,67.2029,67.2719,67.0056,67.0451,107888.0
2025-03-10 15:35:00,67.98,68.16,67.86,68.15,142133.0,67.0451,67.2226,66.9267,67.2128,142133.0
2025-03-10 15:40:00,68.16,68.35,68.15,68.25,125829.0,67.2226,67.41,67.2128,67.3114,125829.0
2025-03-10 15:45:00,68.25,68.43,68.24,68.33,123675.0,67.3114,67.4889,67.3015,67.3903,123675.0
2025-03-10 15:50:00,68.32,68.43,68.14,68.26,375291.0,67.3804,67.4889,67.2029,67.3212,375291.0
2025-03-10 15:55:00,68.26,68.33,68.03,68.14,851318.0,67.3212,67.3903,67.0944,67.2029,851318.0
2025-03-11 09:30:00,68.33,68.49,68.01,68.41,209701.0,67.3903,67.5481,67.0747,67.4692,209701.0
2025-03-11 09:35:00,68.44,68.44,68.0,68.11,56933.0,67.4988,67.4988,67.0648,67.1733,56933.0
2025-03-11 09:40:00,68.11,68.43,68.06,68.21,50826.0,67.1733,67.4889,67.124,67.2719,50826.0
2025-03-11 09:45:00,68.21,68.23,67.83,67.87,64836.0,67.2719,67.2917,66.8972,66.9366,64836.0
2025-03-11 09:50:00,67.86,68.22,67.78,68.15,240579.0,66.9267,67.2818,66.8478,67.2128,240579.0
2025-03-11 09:55:00,68.17,68.23,67.9,68.0,81806.0,67.2325,67.2917,66.9662,67.0648,81806.0
2025-03-11 10:00:00,68.01,68.13,67.78,68.06,375731.0,67.0747,67.193,66.8478,67.124,375731.0
2025-03-11 10:05:00,68.06,68.12,67.31,67.43,102554.0,67.124,67.1832,66.3843,66.5027,102554.0
2025-03-11 10:10:00,67.43,67.67,67.43,67.58,104515.0,66.5027,66.7394,66.5027,66.6506,104515.0
2025-03-11 10:15:00,67.57,67.86,67.54,67.61,68036.0,66.6407,66.9267,66.6111,66.6802,68036.0
2025-03-11 10:20:00,67.61,67.91,67.56,67.9,100086.0,66.6802,66.9761,66.6309,66.9662,100086.0
2025-03-11 10:25:00,67.89,68.2,67.88,68.17,65204.0,66.9563,67.2621,66.9465,67.2325,65204.0
2025-03-11 10:30:00,68.17,68.17,67.99,68.14,107637.0,67.2325,67.2325,67.055,67.2029,107637.0
2025-03-11 10:35:00,68.14,68.24,68.06,68.15,98363.0,67.2029,67.3015,67.124,67.2128,98363.0
2025-03-11 10:40:00,68.16,68.17,67.84,67.92,73042.0,67.2226,67.2325,66.907,66.9859,73042.0
2025-03-11 10:45:00,67.91,68.26,67.84,68.25,65681.0,66.9761,67.3212,66.907,67.3114,65681.0
2025-03-11 10:50:00,68.24,68.24,67.88,67.98,54837.0,67.3015,67.3015,66.9465,67.0451,54837.0
2025-03-11 10:55:00,67.98,68.04,67.86,67.94,57388.0,67.0451,67.1043,66.9267,67.0056,57388.0
2025-03-11 11:00:00,67.93,68.0,67.67,67.83,86542.0,66.9958,67.0648,66.7394,66.8972,86542.0
2025-03-11 11:05:00,67.85,67.95,67.69,67.7,61861.0,66.9169,67.0155,66.7591,66.7689,61861.0
2025-03-11 11:10:00,67.7,67.87,67.7,67.8,44675.0,66.7689,66.9366,66.7689,66.8676,44675.0
2025-03-11 11:15:00,67.82,68.02,67.76,67.96,34939.0,66.8873,67.0845,66.8281,67.0254,34939.0
2025-03-11 11:20:00,67.97,68.07,67.82,67.82,116695.0,67.0352,67.1339,66.8873,66.8873,116695.0
2025-03-11 11:25:00,67.8,67.86,67.73,67.83,37632.0,66.8676,66.9267,66.7985,66.8972,37632.0
2025-03-11 11:30:00,67.83,67.83,67.71,67.74,83830.0,66.8972,66.8972,66.7788,66.8084,83830.0
2025-03-11 11:35:00,67.74,67.95,67.74,67.92,41383.0,66.8084,67.0155,66.8084,66.9859,41383.0
2025-03-11 11:40:00,67.92,67.96,67.78,67.88,51448.0,66.9859,67.0254,66.8478,66.9465,51448.0
2025-03-11 11:45:00,67.88,67.94,67.74,67.77,30188.0,66.9465,67.0056,66.8084,66.838,30188.0
2025-03-11 11:50:00,67.76,67.83,67.74,67.8,22029.0,66.8281,66.8972,66.8084,66.8676,22029.0
2025-03-11 11:55:00,67.78,67.86,67.68,67.73,47966.0,66.8478,66.9267,66.7492,66.7985,47966.0
2025-03-11 12:00:00,67.73,67.84,67.57,67.67,37507.0,66.7985,66.907,66.6407,66.7394,37507.0
2025-03-11 12:05:00,67.66,67.68,67.56,67.59,30585.0,66.7295,66.7492,66.6309,66.6605,30585.0
2025-03-11 12:10:00,67.56,67.59,67.45,67.48,26658.0,66.6309,66.6605,66.5224,66.552,26658.0
2025-03-11 12:15:00,67.48,67.5,67.38,67.47,30295.0,66.552,66.5717,66.4533,66.5421,30295.0
2025-03-11 12:20:00,67.46,67.47,67.34,67.42,23552.0,66.5322,66.5421,66.4139,66.4928,23552.0
2025-03-11 12:25:00,67.42,67.53,67.41,67.52,18505.0,66.4928,66.6013,66.4829,66.5914,18505.0
2025-03-11 12:30:00,67.5,67.53,67.45,67.51,28911.0,66.5717,66.6013,66.5224,66.5816,28911.0
2025-03-11 12:35:00,67.52,67.52,67.43,67.44,27861.0,66.5914,66.5914,66.5027,66.5125,27861.0
2025-03-11 12:40:00,67.44,67.59,67.44,67.54,34228.0,66.5125,66.6605,66.5125,66.6111,34228.0
2025-03-11 12:45:00,67.54,67.57,67.47,67.52,22175.0,66.6111,66.6407,66.5421,66.5914,22175.0
2025-03-11 12:50:00,67.51,67.56,67.43,67.46,40404.0,66.5816,66.6309,66.5027,66.5322,40404.0
2025-03-11 12:55:00,67.47,67.54,67.42,67.52,23147.0,66.5421,66.6111,66.4928,66.5914,23147.0
2025-03-11 13:00:00,67.52,67.61,67.46,67.59,36593.0,66.5914,66.6802,66.5322,66.6605,36593.0
2025-03-11 13:05:00,67.59,67.61,67.52,67.53,19708.0,66.6605,66.6802,66.5914,66.6013,19708.0
2025-03-11 13:10:00,67.54,67.7,67.54,67.63,57038.0,66.6111,66.7689,66.6111,66.6999,57038.0
2025-03-11 13:15:00,67.63,67.81,67.62,67.76,35159.0,66.6999,66.8774,66.69,66.8281,35159.0
2025-03-11 13:20:00,67.76,67.89,67.75,67.78,32275.0,66.8281,66.9563,66.8183,66.8478,32275.0
2025-03-11 13:25:00,67.77,67.81,67.71,67.79,35576.0,66.838,66.8774,66.7788,66.8577,35576.0
2025-03-11 13:30:00,67.8,67.84,67.65,67.67,41380.0,66.8676,66.907,66.7196,66.7394,41380.0
2025-03-11 13:35:00,67.66,67.73,67.63,67.66,19622.0,66.7295,66.7985,66.6999,66.7295,19622.0
2025-03-11 13:40:00,67.64,67.65,67.5,67.55,20286.0,66.7098,66.7196,66.5717,66.621,20286.0
2025-03-11 13:45:00,67.53,67.59,67.5,67.5,28163.0,66.6013,66.6605,66.5717,66.5717,28163.0
2025-03-11 13:50:00,67.51,67.67,67.49,67.63,33244.0,66.5816,66.7394,66.5618,66.6999,33244.0
2025-03-11 13:55:00,67.63,67.65,67.48,67.59,38212.0,66.6999,66.7196,66.552,66.6605,38212.0
2025-03-11 14:00:00,67.6,67.73,67.58,67.71,23469.0,66.6703,66.7985,66.6506,66.7788,23469.0
2025-03-11 14:05:00,67.72,67.84,67.68,67.75,51056.0,66.7887,66.907,66.7492,66.8183,51056.0
2025-03-11 14:10:00,67.75,67.8,67.66,67.8,35931.0,66.8183,66.8676,66.7295,66.8676,35931.0
2025-03-11 14:15:00,67.81,67.89,67.79,67.86,40739.0,66.8774,66.9563,66.8577,66.9267,40739.0
2025-03-11 14:20:00,67.87,67.92,67.76,67.89,52862.0,66.9366,66.9859,66.8281,66.9563,52862.0
2025-03-11 14:25:00,67.89,67.95,67.83,67.9,53609.0,66.9563,67.0155,66.8972,66.9662,53609.0
2025-03-11 14:30:00,67.9,67.92,67.82,67.89,61428.0,66.9662,66.9859,66.8873,66.9563,61428.0
2025-03-11 14:35:00,67.88,68.04,67.84,68.0,45598.0,66.9465,67.1043,66.907,67.0648,45598.0
2025-03-11 14:40:00,68.0,68.2,67.99,68.18,38469.0,67.0648,67.2621,67.055,67.2423,38469.0
2025-03-11 14:45:00,68.19,68.27,68.16,68.24,80258.0,67.2522,67.3311,67.2226,67.3015,80258.0
2025-03-11 14:50:00,68.24,68.26,68.06,68.2,72692.0,67.3015,67.3212,67.124,67.2621,72692.0
2025-03-11 14:55:00,68.2,68.23,68.14,68.21,66822.0,67.2621,67.2917,67.2029,67.2719,66822.0
2025-03-11 15:00:00,68.21,68.25,68.08,68.11,80999.0,67.2719,67.3114,67.1437,67.1733,80999.0
2025-03-11 15:05:00,68.11,68.16,68.0,68.12,51444.0,67.1733,67.2226,67.0648,67.1832,51444.0
2025-03-11 15:10:00,68.13,68.28,68.12,68.25,60131.0,67.193,67.341,67.1832,67.3114,60131.0
2025-03-11 15:15:00,68.24,68.26,68.14,68.15,74485.0,67.3015,67.3212,67.2029,67.2128,74485.0
2025-03-11 15:20:00,68.15,68.15,67.96,68.0,91273.0,67.2128,67.2128,67.0254,67.0648,91273.0
2025-03-11 15:25:00,67.99,68.03,67.91,68.03,70241.0,67.055,67.0944,66.9761,67.0944,70241.0
2025-03-11 15:30:00,68.01,68.13,68.0,68.05,77251.0,67.0747,67.193,67.0648,67.1141,77251.0
2025-03-11 15:35:00,68.03,68.14,67.98,68.0,99004.0,67.0944,67.2029,67.0451,67.0648,99004.0
2025-03-11 15:40:00,68.0,68.04,67.94,68.0,133326.0,67.0648,67.1043,67.0056,67.0648,133326.0
2025-03-11 15:45:00,68.0,68.04,67.91,67.97,148305.0,67.0648,67.1043,66.9761,67.0352,148305.0
2025-03-11 15:50:00,67.97,68.02,67.75,67.97,264729.0,67.0352,67.0845,66.8183,67.0352,264729.0
2025-03-11 15:55:00,67.97,68.01,67.8,67.8,584645.0,67.0352,67.0747,66.8676,66.8676,584645.0
2025-03-12 09:30:00,66.7,66.9,65.9,66.55,478740.0,65.7827,65.9799,64.9937,65.6348,478740.0
2025-03-12 09:35:00,66.54,66.54,66.04,66.33,89782.0,65.6249,65.6249,65.1318,65.4178,89782.0
2025-03-12 09:40:00,66.34,66.51,66.2,66.51,112517.0,65.4276,65.5953,65.2896,65.5953,112517.0
2025-03-12 09:45:00,66.48,66.52,66.2,66.4,117147.0,65.5657,65.6052,65.2896,65.4868,117147.0
2025-03-12 09:50:00,66.36,66.52,66.27,66.46,97193.0,65.4474,65.6052,65.3586,65.546,97193.0
2025-03-12 09:55:00,66.45,66.5,66.3,66.35,47936.0,65.5361,65.5854,65.3882,65.4375,47936.0
2025-03-12 10:00:00,66.36,66.53,66.29,66.48,77282.0,65.4474,65.615,65.3783,65.5657,77282.0
2025-03-12 10:05:00,66.47,66.47,66.06,66.06,54804.0,65.5559,65.5559,65.1515,65.1515,54804.0
2025-03-12 10:10:00,66.07,66.31,66.06,66.26,111525.0,65.1614,65.3981,65.1515,65.3487,111525.0
2025-03-12 10:15:00,66.26,66.45,66.2,66.25,51160.0,65.3487,65.5361,65.2896,65.3389,51160.0
2025-03-12 10:20:00,66.22,66.25,66.07,66.08,65906.0,65.3093,65.3389,65.1614,65.1712,65906.0
2025-03-12 10:25:00,66.11,66.23,65.96,65.97,52217.0,65.2008,65.3192,65.0529,65.0627,52217.0
2025-03-12 10:30:00,65.98,66.09,65.93,65.98,55135.0,65.0726,65.1811,65.0233,65.0726,55135.0
2025-03-12 10:35:00,65.98,66.03,65.75,65.81,46554.0,65.0726,65.1219,64.8458,64.9049,46554.0
2025-03-12 10:40:00,65.81,65.89,65.67,65.71,32196.0,64.9049,64.9838,64.7669,64.8063,32196.0
2025-03-12 10:45:00,65.72,65.73,65.59,65.63,46452.0,64.8162,64.826,64.688,64.7274,46452.0
2025-03-12 10:50:00,65.64,65.66,65.51,65.57,50724.0,64.7373,64.757,64.6091,64.6682,50724.0
2025-03-12 10:55:00,65.58,65.61,65.41,65.47,69980.0,64.6781,64.7077,64.5104,64.5696,69980.0
2025-03-12 11:00:00,65.47,65.61,65.39,65.58,45892.0,64.5696,64.7077,64.4907,64.6781,45892.0
2025-03-12 11:05:00,65.57,65.65,65.46,65.6,55726.0,64.6682,64.7471,64.5597,64.6978,55726.0
2025-03-12 11:10:00,65.58,65.62,65.49,65.61,38703.0,64.6781,64.7175,64.5893,64.7077,38703.0
2025-03-12 11:15:00,65.62,65.7,65.52,65.52,37036.0,64.7175,64.7964,64.6189,64.6189,37036.0
2025-03-12 11:20:00,65.52,65.54,65.39,65.42,65716.0,64.6189,64.6386,64.4907,64.5203,65716.0
2025-03-12 11:25:00,65.43,65.49,65.41,65.44,25849.0,64.5302,64.5893,64.5104,64.54,25849.0
2025-03-12 11:30:00,65.43,65.47,65.32,65.41,107539.0,64.5302,64.5696,64.4217,64.5104,107539.0
2025-03-12 11:35:00,65.41,65.41,65.2,65.21,38517.0,64.5104,64.5104,64.3033,64.3132,38517.0
2025-03-12 11:40:00,65.21,65.32,65.19,65.29,82229.0,64.3132,64.4217,64.2935,64.3921,82229.0
2025-03-12 11:45:00,65.3,65.48,65.3,65.43,31164.0,64.4019,64.5795,64.4019,64.5302,31164.0
2025-03-12 11:50:00,65.41,65.55,65.37,65.52,37538.0,64.5104,64.6485,64.471,64.6189,37538.0
2025-03-12 11:55:00,65.52,65.66,65.48,65.58,62283.0,64.6189,64.757,64.5795,64.6781,62283.0
2025-03-12 12:00:00,65.56,65.61,65.48,65.54,32642.0,64.6584,64.7077,64.5795,64.6386,32642.0
2025-03-12 12:05:00,65.54,65.54,65.34,65.38,32162.0,64.6386,64.6386,64.4414,64.4808,32162.0
2025-03-12 12:10:00,65.38,65.4,65.23,65.28,40205.0,64.4808,64.5006,64.3329,64.3822,40205.0
2025-03-12 12:15:00,65.28,65.41,65.22,65.34,31900.0,64.3822,64.5104,64.323,64.4414,31900.0
2025-03-12 12:20:00,65.35,65.48,65.35,65.43,54344.0,64.4513,64.5795,64.4513,64.5302,54344.0
2025-03-12 12:25:00,65.44,65.55,65.41,65.52,28128.0,64.54,64.6485,64.5104,64.6189,28128.0
2025-03-12 12:30:00,65.52,65.59,65.5,65.56,26075.0,64.6189,64.688,64.5992,64.6584,26075.0
2025-03-12 12:35:00,65.55,65.55,65.38,65.41,28557.0,64.6485,64.6485,64.4808,64.5104,28557.0
2025-03-12 12:40:00,65.41,65.49,65.38,65.41,33224.0,64.5104,64.5893,64.4808,64.5104,33224.0
2025-03-12 12:45:00,65.4,65.42,65.25,65.29,24744.0,64.5006,64.5203,64.3526,64.3921,24744.0
2025-03-12 12:50:00,65.28,65.4,65.27,65.3,24983.0,64.3822,64.5006,64.3724,64.4019,24983.0
2025-03-12 12:55:00,65.3,65.34,65.24,65.27,26262.0,64.4019,64.4414,64.3428,64.3724,26262.0
2025-03-12 13:00:00,65.26,65.33,65.2,65.22,30038.0,64.3625,64.4315,64.3033,64.323,30038.0
2025-03-12 13:05:00,65.23,65.36,65.23,65.35,78994.0,64.3329,64.4611,64.3329,64.4513,78994.0
2025-03-12 13:10:00,65.36,65.43,65.27,65.37,27510.0,64.4611,64.5302,64.3724,64.471,27510.0
2025-03-12 13:15:00,65.37,65.38,65.32,65.32,15557.0,64.471,64.4808,64.4217,64.4217,15557.0
2025-03-12 13:20:00,65.33,65.43,65.32,65.4,30061.0,64.4315,64.5302,64.4217,64.5006,30061.0
2025-03-12 13:25:00,65.39,65.57,65.39,65.53,45453.0,64.4907,64.6682,64.4907,64.6288,45453.0
2025-03-12 13:30:00,65.53,65.58,65.51,65.56,22886.0,64.6288,64.6781,64.6091,64.6584,22886.0
2025-03-12 13:35:00,65.56,65.64,65.42,65.42,34104.0,64.6584,64.7373,64.5203,64.5203,34104.0
2025-03-12 13:40:00,65.43,65.5,65.39,65.39,28947.0,64.5302,64.5992,64.4907,64.4907,28947.0
2025-03-12 13:45:00,65.4,65.4,65.31,65.33,44523.0,64.5006,64.5006,64.4118,64.4315,44523.0
2025-03-12 13:50:00,65.33,65.5,65.32,65.48,34998.0,64.4315,64.5992,64.4217,64.5795,34998.0
2025-03-12 13:55:00,65.5,65.51,65.39,65.42,65676.0,64.5992,64.6091,64.4907,64.5203,65676.0
2025-03-12 14:00:00,65.42,65.47,65.39,65.42,53098.0,64.5203,64.5696,64.4907,64.5203,53098.0
2025-03-12 14:05:00,65.42,65.53,65.38,65.52,47389.0,64.5203,64.6288,64.4808,64.6189,47389.0
2025-03-12 14:10:00,65.52,65.56,65.46,65.47,47522.0,64.6189,64.6584,64.5597,64.5696,47522.0
2025-03-12 14:15:00,65.48,65.48,65.28,65.28,29367.0,64.5795,64.5795,64.3822,64.3822,29367.0
2025-03-12 14:20:00,65.28,65.35,65.28,65.34,31692.0,64.3822,64.4513,64.3822,64.4414,31692.0
2025-03-12 14:25:00,65.35,65.36,65.3,65.34,30583.0,64.4513,64.4611,64.4019,64.4414,30583.0
2025-03-12 14:30:00,65.33,65.34,65.23,65.29,32754.0,64.4315,64.4414,64.3329,64.3921,32754.0
2025-03-12 14:35:00,65.29,65.32,65.26,65.3,25701.0,64.3921,64.4217,64.3625,64.4019,25701.0
2025-03-12 14:40:00,65.3,65.4,65.29,65.34,24834.0,64.4019,64.5006,64.3921,64.4414,24834.0
2025-03-12 14:45:00,65.34,65.35,65.28,65.29,30238.0,64.4414,64.4513,64.3822,64.3921,30238.0
2025-03-12 14:50:00,65.29,65.38,65.28,65.38,28392.0,64.3921,64.4808,64.3822,64.4808,28392.0
2025-03-12 14:55:00,65.38,65.47,65.34,65.41,98663.0,64.4808,64.5696,64.4414,64.5104,98663.0
2025-03-12 15:00:00,65.41,65.41,65.25,65.34,33233.0,64.5104,64.5104,64.3526,64.4414,33233.0
2025-03-12 15:05:00,65.34,65.36,65.23,65.26,30856.0,64.4414,64.4611,64.3329,64.3625,30856.0
2025-03-12 15:10:00,65.25,65.3,65.19,65.2,29226.0,64.3526,64.4019,64.2935,64.3033,29226.0
2025-03-12 15:15:00,65.2,65.21,65.03,65.07,55279.0,64.3033,64.3132,64.1357,64.1751,55279.0
2025-03-12 15:20:00,65.08,65.13,65.04,65.09,43501.0,64.185,64.2343,64.1455,64.1948,43501.0
2025-03-12 15:25:00,65.08,65.11,65.01,65.06,85438.0,64.185,64.2146,64.1159,64.1652,85438.0
2025-03-12 15:30:00,65.06,65.14,64.96,64.97,110897.0,64.1652,64.2441,64.0666,64.0765,110897.0
2025-03-12 15:35:00,64.97,65.11,64.93,65.06,90020.0,64.0765,64.2146,64.037,64.1652,90020.0
2025-03-12 15:40:00,65.06,65.19,65.06,65.17,231144.0,64.1652,64.2935,64.1652,64.2737,231144.0
2025-03-12 15:45:00,65.17,65.18,65.08,65.15,122797.0,64.2737,64.2836,64.185,64.254,122797.0
2025-03-12 15:50:00,65.15,65.16,64.86,64.95,202800.0,64.254,64.2639,63.968,64.0568,202800.0
2025-03-12 15:55:00,64.95,65.08,64.95,64.98,583332.0,64.0568,64.185,64.0568,64.0863,583332.0
2025-03-13 09:30:00,64.73,65.17,64.66,64.95,192949.0,63.8398,64.2737,63.7708,64.0568,192949.0
2025-03-13 09:35:00,64.97,65.24,64.96,65.2,43446.0,64.0765,64.3428,64.0666,64.3033,43446.0
2025-03-13 09:40:00,65.2,65.4,65.19,65.29,68507.0,64.3033,64.5006,64.2935,64.3921,68507.0
2025-03-13 09:45:00,65.28,65.36,65.23,65.23,54346.0,64.3822,64.4611,64.3329,64.3329,54346.0
2025-03-13 09:50:00,65.23,65.42,65.16,65.4,58619.0,64.3329,64.5203,64.2639,64.5006,58619.0
2025-03-13 09:55:00,65.39,65.48,65.3,65.4,66674.0,64.4907,64.5795,64.4019,64.5006,66674.0
2025-03-13 10:00:00,65.43,65.51,65.04,65.12,93122.0,64.5302,64.6091,64.1455,64.2244,93122.0
2025-03-13 10:05:00,65.1,65.34,65.08,65.19,87531.0,64.2047,64.4414,64.185,64.2935,87531.0
2025-03-13 10:10:00,65.18,65.39,65.16,65.36,78993.0,64.2836,64.4907,64.2639,64.4611,78993.0
2025-03-13 10:15:00,65.37,65.38,65.0,65.0,25081.0,64.471,64.4808,64.1061,64.1061,25081.0
2025-03-13 10:20:00,64.99,65.01,64.87,64.91,44518.0,64.0962,64.1159,63.9779,64.0173,44518.0
2025-03-13 10:25:00,64.91,65.01,64.86,64.87,63813.0,64.0173,64.1159,63.968,63.9779,63813.0
2025-03-13 10:30:00,64.89,65.02,64.86,65.01,44259.0,63.9976,64.1258,63.968,64.1159,44259.0
2025-03-13 10:35:00,65.0,65.04,64.92,64.98,53392.0,64.1061,64.1455,64.0272,64.0863,53392.0
2025-03-13 10:40:00,64.98,65.17,64.97,65.13,51237.0,64.0863,64.2737,64.0765,64.2343,51237.0
2025-03-13 10:45:00,65.14,65.25,65.11,65.22,64295.0,64.2441,64.3526,64.2146,64.323,64295.0
2025-03-13 10:50:00,65.21,65.22,65.02,65.04,34850.0,64.3132,64.323,64.1258,64.1455,34850.0
2025-03-13 10:55:00,65.04,65.06,64.92,64.93,40528.0,64.1455,64.1652,64.0272,64.037,40528.0
2025-03-13 11:00:00,64.93,64.95,64.84,64.91,48186.0,64.037,64.0568,63.9483,64.0173,48186.0
2025-03-13 11:05:00,64.91,64.93,64.8,64.9,34814.0,64.0173,64.037,63.9088,64.0074,34814.0
2025-03-13 11:10:00,64.89,64.96,64.85,64.95,35934.0,63.9976,64.0666,63.9581,64.0568,35934.0
2025-03-13 11:15:00,64.95,65.0,64.91,64.92,167697.0,64.0568,64.1061,64.0173,64.0272,167697.0
2025-03-13 11:20:00,64.92,64.98,64.88,64.93,25328.0,64.0272,64.0863,63.9877,64.037,25328.0
2025-03-13 11:25:00,64.93,65.04,64.9,64.99,36691.0,64.037,64.1455,64.0074,64.0962,36691.0
2025-03-13 11:30:00,64.99,65.0,64.93,64.94,20965.0,64.0962,64.1061,64.037,64.0469,20965.0
2025-03-13 11:35:00,64.94,64.95,64.85,64.89,46630.0,64.0469,64.0568,63.9581,63.9976,46630.0
2025-03-13 11:40:00,64.88,64.88,64.74,64.79,59470.0,63.9877,63.9877,63.8496,63.899,59470.0
2025-03-13 11:45:00,64.79,64.8,64.69,64.78,26549.0,63.899,63.9088,63.8003,63.8891,26549.0
2025-03-13 11:50:00,64.78,64.84,64.74,64.77,36196.0,63.8891,63.9483,63.8496,63.8792,36196.0
2025-03-13 11:55:00,64.76,64.79,64.67,64.78,50096.0,63.8694,63.899,63.7806,63.8891,50096.0
2025-03-13 12:00:00,64.79,64.82,64.71,64.77,38343.0,63.899,63.9285,63.8201,63.8792,38343.0
2025-03-13 12:05:00,64.77,64.94,64.75,64.94,30842.0,63.8792,64.0469,63.8595,64.0469,30842.0
2025-03-13 12:10:00,64.94,64.97,64.89,64.91,26842.0,64.0469,64.0765,63.9976,64.0173,26842.0
2025-03-13 12:15:00,64.92,64.93,64.86,64.9,21255.0,64.0272,64.037,63.968,64.0074,21255.0
2025-03-13 12:20:00,64.91,64.93,64.86,64.88,36482.0,64.0173,64.037,63.968,63.9877,36482.0
2025-03-13 12:25:00,64.89,64.92,64.87,64.88,32609.0,63.9976,64.0272,63.9779,63.9877,32609.0
2025-03-13 12:30:00,64.87,65.03,64.86,65.02,49899.0,63.9779,64.1357,63.968,64.1258,49899.0
2025-03-13 12:35:00,65.02,65.03,64.99,65.03,109905.0,64.1258,64.1357,64.0962,64.1357,109905.0
2025-03-13 12:40:00,65.03,65.11,65.02,65.09,42132.0,64.1357,64.2146,64.1258,64.1948,42132.0
2025-03-13 12:45:00,65.09,65.17,65.08,65.12,43680.0,64.1948,64.2737,64.185,64.2244,43680.0
2025-03-13 12:50:00,65.11,65.13,65.05,65.07,14316.0,64.2146,64.2343,64.1554,64.1751,14316.0
2025-03-13 12:55:00,65.07,65.18,65.07,65.18,16706.0,64.1751,64.2836,64.1751,64.2836,16706.0
2025-03-13 13:00:00,65.19,65.23,65.18,65.23,22215.0,64.2935,64.3329,64.2836,64.3329,22215.0
2025-03-13 13:05:00,65.22,65.23,65.18,65.2,95674.0,64.323,64.3329,64.2836,64.3033,95674.0
2025-03-13 13:10:00,65.19,65.19,65.07,65.1,126820.0,64.2935,64.2935,64.1751,64.2047,126820.0
2025-03-13 13:15:00,65.1,65.14,65.08,65.1,21146.0,64.2047,64.2441,64.185,64.2047,21146.0
2025-03-13 13:20:00,65.1,65.12,64.98,65.0,42139.0,64.2047,64.2244,64.0863,64.1061,42139.0
2025-03-13 13:25:00,64.99,65.06,64.99,64.99,27930.0,64.0962,64.1652,64.0962,64.0962,27930.0
2025-03-13 13:30:00,64.99,65.03,64.96,65.02,51741.0,64.0962,64.1357,64.0666,64.1258,51741.0
2025-03-13 13:35:00,65.02,65.03,64.93,64.94,21917.0,64.1258,64.1357,64.037,64.0469,21917.0
2025-03-13 13:40:00,64.94,65.03,64.92,65.03,39989.0,64.0469,64.1357,64.0272,64.1357,39989.0
2025-03-13 13:45:00,65.02,65.04,64.93,64.95,284273.0,64.1258,64.1455,64.037,64.0568,284273.0
2025-03-13 13:50:00,64.96,65.02,64.93,65.0,79450.0,64.0666,64.1258,64.037,64.1061,79450.0
2025-03-13 13:55:00,65.0,65.03,64.93,64.95,18272.0,64.1061,64.1357,64.037,64.0568,18272.0
2025-03-13 14:00:00,64.96,65.03,64.92,64.94,23652.0,64.0666,64.1357,64.0272,64.0469,23652.0
2025-03-13 14:05:00,64.93,64.96,64.86,64.86,26527.0,64.037,64.0666,63.968,63.968,26527.0
2025-03-13 14:10:00,64.87,64.88,64.84,64.86,26018.0,63.9779,63.9877,63.9483,63.968,26018.0
2025-03-13 14:15:00,64.87,64.88,64.83,64.83,68419.0,63.9779,63.9877,63.9384,63.9384,68419.0
2025-03-13 14:20:00,64.82,64.82,64.76,64.77,51110.0,63.9285,63.9285,63.8694,63.8792,51110.0
2025-03-13 14:25:00,64.76,64.83,64.73,64.83,67712.0,63.8694,63.9384,63.8398,63.9384,67712.0
2025-03-13 14:30:00,64.84,64.9,64.83,64.88,20941.0,63.9483,64.0074,63.9384,63.9877,20941.0
2025-03-13 14:35:00,64.88,65.01,64.85,65.01,46416.0,63.9877,64.1159,63.9581,64.1159,46416.0
2025-03-13 14:40:00,65.02,65.06,65.0,65.0,20038.0,64.1258,64.1652,64.1061,64.1061,20038.0
2025-03-13 14:45:00,65.0,65.03,64.98,65.01,101020.0,64.1061,64.1357,64.0863,64.1159,101020.0
2025-03-13 14:50:00,65.01,65.06,64.98,65.02,95302.0,64.1159,64.1652,64.0863,64.1258,95302.0
2025-03-13 14:55:00,65.01,65.01,64.93,64.95,36999.0,64.1159,64.1159,64.037,64.0568,36999.0
2025-03-13 15:00:00,64.95,64.97,64.88,64.9,35486.0,64.0568,64.0765,63.9877,64.0074,35486.0
2025-03-13 15:05:00,64.9,64.91,64.85,64.88,50038.0,64.0074,64.0173,63.9581,63.9877,50038.0
2025-03-13 15:10:00,64.88,64.94,64.85,64.92,28075.0,63.9877,64.0469,63.9581,64.0272,28075.0
2025-03-13 15:15:00,64.92,64.96,64.86,64.89,47128.0,64.0272,64.0666,63.968,63.9976,47128.0
2025-03-13 15:20:00,64.89,64.94,64.87,64.9,45991.0,63.9976,64.0469,63.9779,64.0074,45991.0
2025-03-13 15:25:00,64.89,64.91,64.83,64.86,49872.0,63.9976,64.0173,63.9384,63.968,49872.0
2025-03-13 15:30:00,64.85,64.88,64.81,64.86,60943.0,63.9581,63.9877,63.9187,63.968,60943.0
2025-03-13 15:35:00,64.86,64.86,64.68,64.78,61650.0,63.968,63.968,63.7905,63.8891,61650.0
2025-03-13 15:40:00,64.78,64.94,64.78,64.9,83795.0,63.8891,64.0469,63.8891,64.0074,83795.0
2025-03-13 15:45:00,64.91,64.91,64.78,64.84,118067.0,64.0173,64.0173,63.8891,63.9483,118067.0
2025-03-13 15:50:00,64.83,64.84,64.65,64.73,135213.0,63.9384,63.9483,63.7609,63.8398,135213.0
2025-03-13 15:55:00,64.73,64.84,64.69,64.69,566047.0,63.8398,63.9483,63.8003,63.8003,566047.0
2025-03-14 09:30:00,64.26,64.54,64.07,64.37,171328.0,63.3763,63.6524,63.1889,63.4847,171328.0
2025-03-14 09:35:00,64.36,64.52,64.15,64.45,53606.0,63.4749,63.6327,63.2678,63.5636,53606.0
2025-03-14 09:40:00,64.44,64.62,64.36,64.37,39595.0,63.5538,63.7313,63.4749,63.4847,39595.0
2025-03-14 09:45:00,64.34,64.68,64.29,64.68,43270.0,63.4552,63.7905,63.4058,63.7905,43270.0
2025-03-14 09:50:00,64.68,64.7,64.53,64.63,25993.0,63.7905,63.8102,63.6425,63.7412,25993.0
2025-03-14 09:55:00,64.64,64.67,64.54,64.64,58212.0,63.751,63.7806,63.6524,63.751,58212.0
2025-03-14 10:00:00,64.69,64.72,64.46,64.72,92472.0,63.8003,63.8299,63.5735,63.8299,92472.0
2025-03-14 10:05:00,64.72,64.84,64.64,64.8,71051.0,63.8299,63.9483,63.751,63.9088,71051.0
2025-03-14 10:10:00,64.79,64.82,64.64,64.7,62492.0,63.899,63.9285,63.751,63.8102,62492.0
2025-03-14 10:15:00,64.7,64.74,64.62,64.63,37809.0,63.8102,63.8496,63.7313,63.7412,37809.0
2025-03-14 10:20:00,64.63,64.81,64.61,64.72,45734.0,63.7412,63.9187,63.7214,63.8299,45734.0
2025-03-14 10:25:00,64.73,64.78,64.69,64.72,31935.0,63.8398,63.8891,63.8003,63.8299,31935.0
2025-03-14 10:30:00,64.72,64.76,64.62,64.67,23140.0,63.8299,63.8694,63.7313,63.7806,23140.0
2025-03-14 10:35:00,64.68,64.71,64.61,64.62,21791.0,63.7905,63.8201,63.7214,63.7313,21791.0
2025-03-14 10:40:00,64.63,64.63,64.5,64.51,51605.0,63.7412,63.7412,63.613,63.6228,51605.0
2025-03-14 10:45:00,64.51,64.53,64.45,64.47,35668.0,63.6228,63.6425,63.5636,63.5834,35668.0
2025-03-14 10:50:00,64.48,64.54,64.45,64.53,23416.0,63.5932,63.6524,63.5636,63.6425,23416.0
2025-03-14 10:55:00,64.52,64.61,64.5,64.59,27892.0,63.6327,63.7214,63.613,63.7017,27892.0
2025-03-14 11:00:00,64.59,64.68,64.49,64.59,38124.0,63.7017,63.7905,63.6031,63.7017,38124.0
2025-03-14 11:05:00,64.58,64.65,64.53,64.62,27517.0,63.6919,63.7609,63.6425,63.7313,27517.0
2025-03-14 11:10:00,64.62,64.67,64.52,64.58,55411.0,63.7313,63.7806,63.6327,63.6919,55411.0
2025-03-14 11:15:00,64.57,64.66,64.54,64.56,39299.0,63.682,63.7708,63.6524,63.6721,39299.0
2025-03-14 11:20:00,64.57,64.59,64.53,64.55,45398.0,63.682,63.7017,63.6425,63.6623,45398.0
2025-03-14 11:25:00,64.56,64.58,64.46,64.56,50303.0,63.6721,63.6919,63.5735,63.6721,50303.0
2025-03-14 11:30:00,64.56,64.65,64.55,64.64,26862.0,63.6721,63.7609,63.6623,63.751,26862.0
2025-03-14 11:35:00,64.63,64.63,64.44,64.45,27803.0,63.7412,63.7412,63.5538,63.5636,27803.0
2025-03-14 11:40:00,64.44,64.44,64.34,64.36,39715.0,63.5538,63.5538,63.4552,63.4749,39715.0
2025-03-14 11:45:00,64.37,64.49,64.33,64.48,37411.0,63.4847,63.6031,63.4453,63.5932,37411.0
2025-03-14 11:50:00,64.47,64.5,64.45,64.5,30869.0,63.5834,63.613,63.5636,63.613,30869.0
2025-03-14 11:55:00,64.49,64.53,64.48,64.49,73507.0,63.6031,63.6425,63.5932,63.6031,73507.0
2025-03-14 12:00:00,64.49,64.53,64.47,64.5,91641.0,63.6031,63.6425,63.5834,63.613,91641.0
2025-03-14 12:05:00,64.49,64.57,64.49,64.57,22645.0,63.6031,63.682,63.6031,63.682,22645.0
2025-03-14 12:10:00,64.57,64.57,64.51,64.52,17410.0,63.682,63.682,63.6228,63.6327,17410.0
2025-03-14 12:15:00,64.52,64.52,64.33,64.33,52340.0,63.6327,63.6327,63.4453,63.4453,52340.0
2025-03-14 12:20:00,64.34,64.4,64.32,64.34,62897.0,63.4552,63.5143,63.4354,63.4552,62897.0
2025-03-14 12:25:00,64.34,64.37,64.26,64.37,64820.0,63.4552,63.4847,63.3763,63.4847,64820.0
2025-03-14 12:30:00,64.36,64.38,64.31,64.37,29852.0,63.4749,63.4946,63.4256,63.4847,29852.0
2025-03-14 12:35:00,64.37,64.39,64.3,64.34,32828.0,63.4847,63.5045,63.4157,63.4552,32828.0
2025-03-14 12:40:00,64.34,64.39,64.31,64.37,31733.0,63.4552,63.5045,63.4256,63.4847,31733.0
2025-03-14 12:45:00,64.36,64.36,64.28,64.34,31127.0,63.4749,63.4749,63.396,63.4552,31127.0
2025-03-14 12:50:00,64.34,64.44,64.34,64.37,33220.0,63.4552,63.5538,63.4552,63.4847,33220.0
2025-03-14 12:55:00,64.36,64.36,64.33,64.36,24839.0,63.4749,63.4749,63.4453,63.4749,24839.0
2025-03-14 13:00:00,64.36,64.5,64.35,64.4,91088.0,63.4749,63.613,63.465,63.5143,91088.0
2025-03-14 13:05:00,64.39,64.45,64.37,64.44,48488.0,63.5045,63.5636,63.4847,63.5538,48488.0
2025-03-14 13:10:00,64.44,64.44,64.4,64.43,27238.0,63.5538,63.5538,63.5143,63.5439,27238.0
2025-03-14 13:15:00,64.42,64.44,64.37,64.39,29122.0,63.5341,63.5538,63.4847,63.5045,29122.0
2025-03-14 13:20:00,64.38,64.43,64.38,64.4,28996.0,63.4946,63.5439,63.4946,63.5143,28996.0
2025-03-14 13:25:00,64.41,64.42,64.37,64.38,24025.0,63.5242,63.5341,63.4847,63.4946,24025.0
2025-03-14 13:30:00,64.38,64.4,64.34,64.36,20441.0,63.4946,63.5143,63.4552,63.4749,20441.0
2025-03-14 13:35:00,64.37,64.45,64.36,64.44,25019.0,63.4847,63.5636,63.4749,63.5538,25019.0
2025-03-14 13:40:00,64.44,64.44,64.39,64.41,14507.0,63.5538,63.5538,63.5045,63.5242,14507.0
2025-03-14 13:45:00,64.41,64.42,64.37,64.39,29852.0,63.5242,63.5341,63.4847,63.5045,29852.0
2025-03-14 13:50:00,64.39,64.46,64.39,64.41,26051.0,63.5045,63.5735,63.5045,63.5242,26051.0
2025-03-14 13:55:00,64.41,64.41,64.34,64.34,25605.0,63.5242,63.5242,63.4552,63.4552,25605.0
2025-03-14 14:00:00,64.34,64.38,64.3,64.38,58572.0,63.4552,63.4946,63.4157,63.4946,58572.0
2025-03-14 14:05:00,64.38,64.41,64.36,64.38,27172.0,63.4946,63.5242,63.4749,63.4946,27172.0
2025-03-14 14:10:00,64.38,64.39,64.34,64.34,25669.0,63.4946,63.5045,63.4552,63.4552,25669.0
2025-03-14 14:15:00,64.35,64.36,64.33,64.33,18630.0,63.465,63.4749,63.4453,63.4453,18630.0
2025-03-14 14:20:00,64.32,64.32,64.28,64.3,39432.0,63.4354,63.4354,63.396,63.4157,39432.0
2025-03-14 14:25:00,64.3,64.33,64.29,64.29,16803.0,63.4157,63.4453,63.4058,63.4058,16803.0
2025-03-14 14:30:00,64.3,64.37,64.29,64.31,30167.0,63.4157,63.4847,63.4058,63.4256,30167.0
2025-03-14 14:35:00,64.32,64.36,64.29,64.36,45579.0,63.4354,63.4749,63.4058,63.4749,45579.0
2025-03-14 14:40:00,64.36,64.42,64.33,64.42,28127.0,63.4749,63.5341,63.4453,63.5341,28127.0
2025-03-14 14:45:00,64.42,64.43,64.38,64.42,33578.0,63.5341,63.5439,63.4946,63.5341,33578.0
2025-03-14 14:50:00,64.41,64.44,64.39,64.43,25008.0,63.5242,63.5538,63.5045,63.5439,25008.0
2025-03-14 14:55:00,64.44,64.46,64.42,64.44,23667.0,63.5538,63.5735,63.5341,63.5538,23667.0
2025-03-14 15:00:00,64.44,64.44,64.35,64.36,34075.0,63.5538,63.5538,63.465,63.4749,34075.0
2025-03-14 15:05:00,64.36,64.42,64.35,64.42,39179.0,63.4749,63.5341,63.465,63.5341,39179.0
2025-03-14 15:10:00,64.42,64.45,64.4,64.44,37934.0,63.5341,63.5636,63.5143,63.5538,37934.0
2025-03-14 15:15:00,64.43,64.44,64.39,64.41,38710.0,63.5439,63.5538,63.5045,63.5242,38710.0
2025-03-14 15:20:00,64.41,64.47,64.39,64.47,52932.0,63.5242,63.5834,63.5045,63.5834,52932.0
2025-03-14 15:25:00,64.47,64.47,64.38,64.39,46578.0,63.5834,63.5834,63.4946,63.5045,46578.0
2025-03-14 15:30:00,64.39,64.42,64.35,64.36,39098.0,63.5045,63.5341,63.465,63.4749,39098.0
2025-03-14 15:35:00,64.36,64.41,64.29,64.38,41457.0,63.4749,63.5242,63.4058,63.4946,41457.0
2025-03-14 15:40:00,64.37,64.42,64.35,64.41,51745.0,63.4847,63.5341,63.465,63.5242,51745.0
2025-03-14 15:45:00,64.41,64.45,64.39,64.45,58132.0,63.5242,63.5636,63.5045,63.5636,58132.0
2025-03-14 15:50:00,64.44,64.53,64.39,64.45,166177.0,63.5538,63.6425,63.5045,63.5636,166177.0
2025-03-14 15:55:00,64.47,64.49,64.3,64.31,435398.0,63.5834,63.6031,63.4157,63.4256,435398.0
2025-03-17 09:30:00,64.14,64.41,64.06,64.36,242431.0,63.2579,63.5242,63.179,63.4749,242431.0
2025-03-17 09:35:00,64.35,64.54,64.16,64.17,54908.0,63.465,63.6524,63.2776,63.2875,54908.0
2025-03-17 09:40:00,64.19,64.19,63.9,64.16,66788.0,63.3072,63.3072,63.0212,63.2776,66788.0
2025-03-17 09:45:00,64.13,64.39,64.1,64.35,73950.0,63.248,63.5045,63.2185,63.465,73950.0
2025-03-17 09:50:00,64.37,64.45,64.18,64.31,52864.0,63.4847,63.5636,63.2974,63.4256,52864.0
2025-03-17 09:55:00,64.28,64.4,64.28,64.4,31001.0,63.396,63.5143,63.396,63.5143,31001.0
2025-03-17 10:00:00,64.41,64.54,64.33,64.49,51908.0,63.5242,63.6524,63.4453,63.6031,51908.0
2025-03-17 10:05:00,64.49,64.49,64.38,64.39,67434.0,63.6031,63.6031,63.4946,63.5045,67434.0
2025-03-17 10:10:00,64.38,64.43,64.3,64.42,55324.0,63.4946,63.5439,63.4157,63.5341,55324.0
2025-03-17 10:15:00,64.42,64.56,64.41,64.48,23553.0,63.5341,63.6721,63.5242,63.5932,23553.0
2025-03-17 10:20:00,64.48,64.79,64.44,64.75,42616.0,63.5932,63.899,63.5538,63.8595,42616.0
2025-03-17 10:25:00,64.77,64.93,64.76,64.92,41019.0,63.8792,64.037,63.8694,64.0272,41019.0
2025-03-17 10:30:00,64.93,64.93,64.79,64.92,62570.0,64.037,64.037,63.899,64.0272,62570.0
2025-03-17 10:35:00,64.92,65.05,64.91,64.99,46058.0,64.0272,64.1554,64.0173,64.0962,46058.0
2025-03-17 10:40:00,64.97,65.08,64.97,65.05,32345.0,64.0765,64.185,64.0765,64.1554,32345.0
2025-03-17 10:45:00,65.05,65.1,64.97,65.04,22497.0,64.1554,64.2047,64.0765,64.1455,22497.0
2025-03-17 10:50:00,65.03,65.08,64.97,65.07,40774.0,64.1357,64.185,64.0765,64.1751,40774.0
2025-03-17 10:55:00,65.08,65.14,65.01,65.09,21616.0,64.185,64.2441,64.1159,64.1948,21616.0
2025-03-17 11:00:00,65.07,65.15,65.03,65.08,32256.0,64.1751,64.254,64.1357,64.185,32256.0
2025-03-17 11:05:00,65.07,65.13,65.05,65.09,47978.0,64.1751,64.2343,64.1554,64.1948,47978.0
2025-03-17 11:10:00,65.09,65.09,64.96,64.98,33064.0,64.1948,64.1948,64.0666,64.0863,33064.0
2025-03-17 11:15:00,64.98,65.0,64.86,64.87,25230.0,64.0863,64.1061,63.968,63.9779,25230.0
2025-03-17 11:20:00,64.87,64.87,64.79,64.82,21662.0,63.9779,63.9779,63.899,63.9285,21662.0
2025-03-17 11:25:00,64.81,64.85,64.77,64.77,34626.0,63.9187,63.9581,63.8792,63.8792,34626.0
2025-03-17 11:30:00,64.77,64.79,64.71,64.75,19408.0,63.8792,63.899,63.8201,63.8595,19408.0
2025-03-17 11:35:00,64.74,64.76,64.67,64.7,22489.0,63.8496,63.8694,63.7806,63.8102,22489.0
2025-03-17 11:40:00,64.7,64.76,64.7,64.71,18801.0,63.8102,63.8694,63.8102,63.8201,18801.0
2025-03-17 11:45:00,64.7,64.77,64.68,64.7,21836.0,63.8102,63.8792,63.7905,63.8102,21836.0
2025-03-17 11:50:00,64.7,64.77,64.69,64.77,19821.0,63.8102,63.8792,63.8003,63.8792,19821.0
2025-03-17 11:55:00,64.76,64.8,64.72,64.73,57936.0,63.8694,63.9088,63.8299,63.8398,57936.0
2025-03-17 12:00:00,64.74,64.77,64.7,64.73,21731.0,63.8496,63.8792,63.8102,63.8398,21731.0
2025-03-17 12:05:00,64.73,64.76,64.71,64.72,10293.0,63.8398,63.8694,63.8201,63.8299,10293.0
2025-03-17 12:10:00,64.71,64.82,64.68,64.77,192471.0,63.8201,63.9285,63.7905,63.8792,192471.0
2025-03-17 12:15:00,64.76,64.83,64.75,64.83,9481.0,63.8694,63.9384,63.8595,63.9384,9481.0
2025-03-17 12:20:00,64.83,64.91,64.83,64.86,16804.0,63.9384,64.0173,63.9384,63.968,16804.0
2025-03-17 12:25:00,64.87,65.03,64.86,64.99,17006.0,63.9779,64.1357,63.968,64.0962,17006.0
2025-03-17 12:30:00,64.99,65.03,64.95,64.98,15680.0,64.0962,64.1357,64.0568,64.0863,15680.0
2025-03-17 12:35:00,64.98,65.01,64.95,64.97,24806.0,64.0863,64.1159,64.0568,64.0765,24806.0
2025-03-17 12:40:00,64.98,65.04,64.97,65.03,15766.0,64.0863,64.1455,64.0765,64.1357,15766.0
2025-03-17 12:45:00,65.02,65.07,65.02,65.05,20060.0,64.1258,64.1751,64.1258,64.1554,20060.0
2025-03-17 12:50:00,65.05,65.08,65.04,65.08,11392.0,64.1554,64.185,64.1455,64.185,11392.0
2025-03-17 12:55:00,65.08,65.08,65.03,65.03,28527.0,64.185,64.185,64.1357,64.1357,28527.0
2025-03-17 13:00:00,65.02,65.03,64.94,64.95,36330.0,64.1258,64.1357,64.0469,64.0568,36330.0
2025-03-17 13:05:00,64.95,65.05,64.94,65.02,25500.0,64.0568,64.1554,64.0469,64.1258,25500.0
2025-03-17 13:10:00,65.02,65.04,65.01,65.03,21706.0,64.1258,64.1455,64.1159,64.1357,21706.0
2025-03-17 13:15:00,65.03,65.08,65.01,65.05,15057.0,64.1357,64.185,64.1159,64.1554,15057.0
2025-03-17 13:20:00,65.04,65.04,64.95,64.97,24226.0,64.1455,64.1455,64.0568,64.0765,24226.0
2025-03-17 13:25:00,64.96,65.02,64.95,64.98,24611.0,64.0666,64.1258,64.0568,64.0863,24611.0
2025-03-17 13:30:00,64.98,65.03,64.97,64.98,17129.0,64.0863,64.1357,64.0765,64.0863,17129.0
2025-03-17 13:35:00,64.98,65.05,64.97,64.97,24383.0,64.0863,64.1554,64.0765,64.0765,24383.0
2025-03-17 13:40:00,64.97,65.01,64.95,65.0,14227.0,64.0765,64.1159,64.0568,64.1061,14227.0
2025-03-17 13:45:00,65.01,65.06,65.0,65.03,28607.0,64.1159,64.1652,64.1061,64.1357,28607.0
2025-03-17 13:50:00,65.03,65.1,65.03,65.09,15237.0,64.1357,64.2047,64.1357,64.1948,15237.0
2025-03-17 13:55:00,65.09,65.1,65.04,65.05,13467.0,64.1948,64.2047,64.1455,64.1554,13467.0
2025-03-17 14:00:00,65.06,65.22,65.05,65.17,39668.0,64.1652,64.323,64.1554,64.2737,39668.0
2025-03-17 14:05:00,65.17,65.2,65.16,65.18,22149.0,64.2737,64.3033,64.2639,64.2836,22149.0
2025-03-17 14:10:00,65.17,65.26,65.15,65.22,20557.0,64.2737,64.3625,64.254,64.323,20557.0
2025-03-17 14:15:00,65.22,65.24,65.18,65.19,22221.0,64.323,64.3428,64.2836,64.2935,22221.0
2025-03-17 14:20:00,65.19,65.2,65.16,65.19,19495.0,64.2935,64.3033,64.2639,64.2935,19495.0
2025-03-17 14:25:00,65.19,65.19,65.07,65.08,17836.0,64.2935,64.2935,64.1751,64.185,17836.0
2025-03-17 14:30:00,65.07,65.11,65.03,65.11,36675.0,64.1751,64.2146,64.1357,64.2146,36675.0
2025-03-17 14:35:00,65.1,65.13,65.08,65.13,20084.0,64.2047,64.2343,64.185,64.2343,20084.0
2025-03-17 14:40:00,65.13,65.14,65.05,65.06,38300.0,64.2343,64.2441,64.1554,64.1652,38300.0
2025-03-17 14:45:00,65.05,65.08,65.02,65.06,27307.0,64.1554,64.185,64.1258,64.1652,27307.0
2025-03-17 14:50:00,65.05,65.07,65.01,65.03,37773.0,64.1554,64.1751,64.1159,64.1357,37773.0
2025-03-17 14:55:00,65.03,65.04,64.98,64.98,20333.0,64.1357,64.1455,64.0863,64.0863,20333.0
2025-03-17 15:00:00,64.98,65.03,64.97,64.99,22512.0,64.0863,64.1357,64.0765,64.0962,22512.0
2025-03-17 15:05:00,65.0,65.0,64.92,64.92,25383.0,64.1061,64.1061,64.0272,64.0272,25383.0
2025-03-17 15:10:00,64.92,64.93,64.85,64.89,35738.0,64.0272,64.037,63.9581,63.9976,35738.0
2025-03-17 15:15:00,64.9,64.92,64.87,64.89,32430.0,64.0074,64.0272,63.9779,63.9976,32430.0
2025-03-17 15:20:00,64.89,64.99,64.89,64.98,27961.0,63.9976,64.0962,63.9976,64.0863,27961.0
2025-03-17 15:25:00,64.98,65.02,64.96,65.02,33197.0,64.0863,64.1258,64.0666,64.1258,33197.0
2025-03-17 15:30:00,65.02,65.03,64.99,65.0,32606.0,64.1258,64.1357,64.0962,64.1061,32606.0
2025-03-17 15:35:00,65.0,65.06,64.96,65.01,32768.0,64.1061,64.1652,64.0666,64.1159,32768.0
2025-03-17 15:40:00,65.01,65.08,64.99,65.08,51821.0,64.1159,64.185,64.0962,64.185,51821.0
2025-03-17 15:45:00,65.08,65.1,65.02,65.09,48214.0,64.185,64.2047,64.1258,64.1948,48214.0
2025-03-17 15:50:00,65.1,65.15,64.99,65.1,154324.0,64.2047,64.254,64.0962,64.2047,154324.0
2025-03-17 15:55:00,65.1,65.22,65.06,65.1,428442.0,64.2047,64.323,64.1652,64.2047,428442.0
2025-03-18 09:30:00,65.21,65.33,65.03,65.12,152578.0,64.3132,64.4315,64.1357,64.2244,152578.0
2025-03-18 09:35:00,65.14,65.37,65.11,65.17,31398.0,64.2441,64.471,64.2146,64.2737,31398.0
2025-03-18 09:40:00,65.16,65.22,65.04,65.11,34876.0,64.2639,64.323,64.1455,64.2146,34876.0
2025-03-18 09:45:00,65.12,65.12,64.89,64.96,60193.0,64.2244,64.2244,63.9976,64.0666,60193.0
2025-03-18 09:50:00,64.97,65.03,64.87,64.91,39143.0,64.0765,64.1357,63.9779,64.0173,39143.0
2025-03-18 09:55:00,64.93,65.23,64.92,65.16,40598.0,64.037,64.3329,64.0272,64.2639,40598.0
2025-03-18 10:00:00,65.14,65.39,65.14,65.32,66774.0,64.2441,64.4907,64.2441,64.4217,66774.0
2025-03-18 10:05:00,65.3,65.38,65.21,65.37,65679.0,64.4019,64.4808,64.3132,64.471,65679.0
2025-03-18 10:10:00,65.37,65.38,65.23,65.27,50331.0,64.471,64.4808,64.3329,64.3724,50331.0
2025-03-18 10:15:00,65.26,65.28,65.19,65.25,27961.0,64.3625,64.3822,64.2935,64.3526,27961.0
2025-03-18 10:20:00,65.27,65.28,65.2,65.2,30917.0,64.3724,64.3822,64.3033,64.3033,30917.0
2025-03-18 10:25:00,65.19,65.28,65.16,65.24,29788.0,64.2935,64.3822,64.2639,64.3428,29788.0
2025-03-18 10:30:00,65.24,65.4,65.24,65.39,32556.0,64.3428,64.5006,64.3428,64.4907,32556.0
2025-03-18 10:35:00,65.39,65.44,65.31,65.33,27134.0,64.4907,64.54,64.4118,64.4315,27134.0
2025-03-18 10:40:00,65.33,65.42,65.31,65.4,23512.0,64.4315,64.5203,64.4118,64.5006,23512.0
2025-03-18 10:45:00,65.4,65.44,65.34,65.44,32300.0,64.5006,64.54,64.4414,64.54,32300.0
2025-03-18 10:50:00,65.43,65.48,65.37,65.45,50151.0,64.5302,64.5795,64.471,64.5499,50151.0
2025-03-18 10:55:00,65.46,65.48,65.4,65.42,24310.0,64.5597,64.5795,64.5006,64.5203,24310.0
2025-03-18 11:00:00,65.43,65.5,65.43,65.47,32933.0,64.5302,64.5992,64.5302,64.5696,32933.0
2025-03-18 11:05:00,65.47,65.51,65.38,65.39,17959.0,64.5696,64.6091,64.4808,64.4907,17959.0
2025-03-18 11:10:00,65.38,65.41,65.28,65.3,24506.0,64.4808,64.5104,64.3822,64.4019,24506.0
2025-03-18 11:15:00,65.29,65.3,65.2,65.26,25864.0,64.3921,64.4019,64.3033,64.3625,25864.0
2025-03-18 11:20:00,65.25,65.25,65.16,65.18,16890.0,64.3526,64.3526,64.2639,64.2836,16890.0
2025-03-18 11:25:00,65.17,65.2,65.08,65.09,22993.0,64.2737,64.3033,64.185,64.1948,22993.0
2025-03-18 11:30:00,65.07,65.08,65.0,65.03,25614.0,64.1751,64.185,64.1061,64.1357,25614.0
2025-03-18 11:35:00,64.99,65.01,64.93,64.97,30235.0,64.0962,64.1159,64.037,64.0765,30235.0
2025-03-18 11:40:00,64.98,65.04,64.96,65.03,16656.0,64.0863,64.1455,64.0666,64.1357,16656.0
2025-03-18 11:45:00,65.02,65.03,64.97,64.97,12878.0,64.1258,64.1357,64.0765,64.0765,12878.0
2025-03-18 11:50:00,64.98,65.03,64.97,65.02,20456.0,64.0863,64.1357,64.0765,64.1258,20456.0
2025-03-18 11:55:00,65.02,65.02,64.95,65.0,17352.0,64.1258,64.1258,64.0568,64.1061,17352.0
2025-03-18 12:00:00,64.99,65.02,64.92,65.02,22569.0,64.0962,64.1258,64.0272,64.1258,22569.0
2025-03-18 12:05:00,65.02,65.03,64.96,64.98,46332.0,64.1258,64.1357,64.0666,64.0863,46332.0
2025-03-18 12:10:00,64.98,65.01,64.97,64.97,18584.0,64.0863,64.1159,64.0765,64.0765,18584.0
2025-03-18 12:15:00,64.98,64.99,64.95,64.97,19823.0,64.0863,64.0962,64.0568,64.0765,19823.0
2025-03-18 12:20:00,64.97,64.97,64.9,64.93,26113.0,64.0765,64.0765,64.0074,64.037,26113.0
2025-03-18 12:25:00,64.94,64.96,64.88,64.95,31223.0,64.0469,64.0666,63.9877,64.0568,31223.0
2025-03-18 12:30:00,64.96,64.97,64.84,64.87,155184.0,64.0666,64.0765,63.9483,63.9779,155184.0
2025-03-18 12:35:00,64.87,64.93,64.86,64.92,24668.0,63.9779,64.037,63.968,64.0272,24668.0
2025-03-18 12:40:00,64.93,64.97,64.89,64.9,52795.0,64.037,64.0765,63.9976,64.0074,52795.0
2025-03-18 12:45:00,64.9,64.94,64.9,64.91,17656.0,64.0074,64.0469,64.0074,64.0173,17656.0
2025-03-18 12:50:00,64.92,64.92,64.85,64.89,17060.0,64.0272,64.0272,63.9581,63.9976,17060.0
2025-03-18 12:55:00,64.88,64.9,64.79,64.8,23391.0,63.9877,64.0074,63.899,63.9088,23391.0
2025-03-18 13:00:00,64.79,64.85,64.79,64.82,21241.0,63.899,63.9581,63.899,63.9285,21241.0
2025-03-18 13:05:00,64.82,64.83,64.77,64.78,26957.0,63.9285,63.9384,63.8792,63.8891,26957.0
2025-03-18 13:10:00,64.78,64.83,64.78,64.81,23722.0,63.8891,63.9384,63.8891,63.9187,23722.0
2025-03-18 13:15:00,64.81,64.88,64.77,64.79,49841.0,63.9187,63.9877,63.8792,63.899,49841.0
2025-03-18 13:20:00,64.79,64.88,64.79,64.88,35654.0,63.899,63.9877,63.899,63.9877,35654.0
2025-03-18 13:25:00,64.89,64.96,64.88,64.93,14135.0,63.9976,64.0666,63.9877,64.037,14135.0
2025-03-18 13:30:00,64.93,65.07,64.92,65.06,17862.0,64.037,64.1751,64.0272,64.1652,17862.0
2025-03-18 13:35:00,65.06,65.07,64.98,64.98,15901.0,64.1652,64.1751,64.0863,64.0863,15901.0
2025-03-18 13:40:00,64.99,65.03,64.99,65.03,12773.0,64.0962,64.1357,64.0962,64.1357,12773.0
2025-03-18 13:45:00,65.03,65.04,64.99,65.0,12142.0,64.1357,64.1455,64.0962,64.1061,12142.0
2025-03-18 13:50:00,64.99,65.01,64.97,64.98,13403.0,64.0962,64.1159,64.0765,64.0863,13403.0
2025-03-18 13:55:00,64.98,65.03,64.98,65.0,20941.0,64.0863,64.1357,64.0863,64.1061,20941.0
2025-03-18 14:00:00,65.01,65.08,65.01,65.07,18444.0,64.1159,64.185,64.1159,64.1751,18444.0
2025-03-18 14:05:00,65.06,65.08,65.03,65.05,17165.0,64.1652,64.185,64.1357,64.1554,17165.0
2025-03-18 14:10:00,65.05,65.07,65.02,65.06,19734.0,64.1554,64.1751,64.1258,64.1652,19734.0
2025-03-18 14:15:00,65.06,65.06,64.98,64.99,15596.0,64.1652,64.1652,64.0863,64.0962,15596.0
2025-03-18 14:20:00,64.98,65.04,64.98,65.03,22099.0,64.0863,64.1455,64.0863,64.1357,22099.0
2025-03-18 14:25:00,65.03,65.07,64.98,64.98,17205.0,64.1357,64.1751,64.0863,64.0863,17205.0
2025-03-18 14:30:00,64.99,65.04,64.98,64.98,20284.0,64.0962,64.1455,64.0863,64.0863,20284.0
2025-03-18 14:35:00,64.99,65.0,64.94,64.95,35077.0,64.0962,64.1061,64.0469,64.0568,35077.0
2025-03-18 14:40:00,64.95,64.97,64.93,64.96,32329.0,64.0568,64.0765,64.037,64.0666,32329.0
2025-03-18 14:45:00,64.95,64.96,64.89,64.89,26180.0,64.0568,64.0666,63.9976,63.9976,26180.0
2025-03-18 14:50:00,64.89,64.92,64.85,64.89,32358.0,63.9976,64.0272,63.9581,63.9976,32358.0
2025-03-18 14:55:00,64.88,64.92,64.85,64.89,32797.0,63.9877,64.0272,63.9581,63.9976,32797.0
2025-03-18 15:00:00,64.89,64.91,64.86,64.87,32187.0,63.9976,64.0173,63.968,63.9779,32187.0
2025-03-18 15:05:00,64.87,64.89,64.84,64.89,29847.0,63.9779,63.9976,63.9483,63.9976,29847.0
2025-03-18 15:10:00,64.89,64.92,64.81,64.82,50647.0,63.9976,64.0272,63.9187,63.9285,50647.0
2025-03-18 15:15:00,64.81,64.86,64.8,64.86,36728.0,63.9187,63.968,63.9088,63.968,36728.0
2025-03-18 15:20:00,64.85,64.85,64.77,64.81,41351.0,63.9581,63.9581,63.8792,63.9187,41351.0
2025-03-18 15:25:00,64.82,64.85,64.78,64.84,42489.0,63.9285,63.9581,63.8891,63.9483,42489.0
2025-03-18 15:30:00,64.84,64.87,64.78,64.78,39513.0,63.9483,63.9779,63.8891,63.8891,39513.0
2025-03-18 15:35:00,64.78,64.84,64.74,64.83,35305.0,63.8891,63.9483,63.8496,63.9384,35305.0
2025-03-18 15:40:00,64.82,64.92,64.81,64.84,57913.0,63.9285,64.0272,63.9187,63.9483,57913.0
2025-03-18 15:45:00,64.84,64.89,64.83,64.89,44227.0,63.9483,63.9976,63.9384,63.9976,44227.0
2025-03-18 15:50:00,64.89,64.92,64.74,64.74,116954.0,63.9976,64.0272,63.8496,63.8496,116954.0
2025-03-18 15:55:00,64.74,64.74,64.49,64.66,563045.0,63.8496,63.8496,63.6031,63.7708,563045.0
2025-03-19 09:30:00,63.97,64.43,63.82,64.34,166640.0,63.0902,63.5439,62.9423,63.4552,166640.0
2025-03-19 09:35:00,64.33,64.39,64.14,64.17,81157.0,63.4453,63.5045,63.2579,63.2875,81157.0
2025-03-19 09:40:00,64.21,64.25,63.93,63.94,44397.0,63.3269,63.3664,63.0508,63.0607,44397.0
2025-03-19 09:45:00,63.94,63.94,63.63,63.66,51812.0,63.0607,63.0607,62.7549,62.7845,51812.0
2025-03-19 09:50:00,63.65,63.82,63.62,63.7,59568.0,62.7746,62.9423,62.7451,62.824,59568.0
2025-03-19 09:55:00,63.71,63.85,63.7,63.74,51642.0,62.8338,62.9719,62.824,62.8634,51642.0
2025-03-19 10:00:00,63.73,63.79,63.61,63.69,78728.0,62.8535,62.9127,62.7352,62.8141,78728.0
2025-03-19 10:05:00,63.69,63.74,63.57,63.68,78350.0,62.8141,62.8634,62.6957,62.8042,78350.0
2025-03-19 10:10:00,63.67,63.79,63.65,63.77,49442.0,62.7944,62.9127,62.7746,62.893,49442.0
2025-03-19 10:15:00,63.76,63.81,63.7,63.74,21357.0,62.8831,62.9324,62.824,62.8634,21357.0
2025-03-19 10:20:00,63.74,63.75,63.62,63.68,40707.0,62.8634,62.8733,62.7451,62.8042,40707.0
2025-03-19 10:25:00,63.68,63.71,63.61,63.65,44441.0,62.8042,62.8338,62.7352,62.7746,44441.0
2025-03-19 10:30:00,63.66,63.69,63.58,63.63,37954.0,62.7845,62.8141,62.7056,62.7549,37954.0
2025-03-19 10:35:00,63.64,63.7,63.57,63.58,28237.0,62.7648,62.824,62.6957,62.7056,28237.0
2025-03-19 10:40:00,63.57,63.67,63.56,63.65,38536.0,62.6957,62.7944,62.6859,62.7746,38536.0
2025-03-19 10:45:00,63.67,63.72,63.66,63.7,30039.0,62.7944,62.8437,62.7845,62.824,30039.0
2025-03-19 10:50:00,63.7,63.72,63.64,63.64,32747.0,62.824,62.8437,62.7648,62.7648,32747.0
2025-03-19 10:55:00,63.64,63.7,63.58,63.64,45922.0,62.7648,62.824,62.7056,62.7648,45922.0
2025-03-19 11:00:00,63.64,63.74,63.6,63.74,53508.0,62.7648,62.8634,62.7253,62.8634,53508.0
2025-03-19 11:05:00,63.74,63.74,63.59,63.62,28592.0,62.8634,62.8634,62.7155,62.7451,28592.0
2025-03-19 11:10:00,63.62,63.71,63.62,63.67,36876.0,62.7451,62.8338,62.7451,62.7944,36876.0
2025-03-19 11:15:00,63.66,63.72,63.58,63.58,25871.0,62.7845,62.8437,62.7056,62.7056,25871.0
2025-03-19 11:20:00,63.59,63.59,63.51,63.55,56719.0,62.7155,62.7155,62.6366,62.676,56719.0
2025-03-19 11:25:00,63.54,63.64,63.53,63.58,54413.0,62.6662,62.7648,62.6563,62.7056,54413.0
2025-03-19 11:30:00,63.58,63.65,63.58,63.62,27297.0,62.7056,62.7746,62.7056,62.7451,27297.0
2025-03-19 11:35:00,63.62,63.65,63.58,63.64,21626.0,62.7451,62.7746,62.7056,62.7648,21626.0
2025-03-19 11:40:00,63.65,63.65,63.59,63.59,25315.0,62.7746,62.7746,62.7155,62.7155,25315.0
2025-03-19 11:45:00,63.59,63.69,63.59,63.67,57910.0,62.7155,62.8141,62.7155,62.7944,57910.0
2025-03-19 11:50:00,63.66,63.66,63.58,63.64,40976.0,62.7845,62.7845,62.7056,62.7648,40976.0
2025-03-19 11:55:00,63.63,63.65,63.56,63.6,55970.0,62.7549,62.7746,62.6859,62.7253,55970.0
2025-03-19 12:00:00,63.6,63.66,63.59,63.61,50320.0,62.7253,62.7845,62.7155,62.7352,50320.0
2025-03-19 12:05:00,63.62,63.67,63.53,63.57,56796.0,62.7451,62.7944,62.6563,62.6957,56796.0
2025-03-19 12:10:00,63.57,63.63,63.48,63.55,44244.0,62.6957,62.7549,62.607,62.676,44244.0
2025-03-19 12:15:00,63.55,63.64,63.53,63.58,26683.0,62.676,62.7648,62.6563,62.7056,26683.0
2025-03-19 12:20:00,63.59,63.64,63.59,63.61,44690.0,62.7155,62.7648,62.7155,62.7352,44690.0
2025-03-19 12:25:00,63.61,63.64,63.57,63.64,30866.0,62.7352,62.7648,62.6957,62.7648,30866.0
2025-03-19 12:30:00,63.65,63.66,63.59,63.65,37453.0,62.7746,62.7845,62.7155,62.7746,37453.0
2025-03-19 12:35:00,63.67,63.67,63.62,63.64,28886.0,62.7944,62.7944,62.7451,62.7648,28886.0
2025-03-19 12:40:00,63.64,63.73,63.61,63.62,104189.0,62.7648,62.8535,62.7352,62.7451,104189.0
2025-03-19 12:45:00,63.62,63.7,63.61,63.69,31236.0,62.7451,62.824,62.7352,62.8141,31236.0
2025-03-19 12:50:00,63.69,63.75,63.68,63.74,31431.0,62.8141,62.8733,62.8042,62.8634,31431.0
2025-03-19 12:55:00,63.74,63.74,63.66,63.7,35677.0,62.8634,62.8634,62.7845,62.824,35677.0
2025-03-19 13:00:00,63.7,63.73,63.68,63.69,22542.0,62.824,62.8535,62.8042,62.8141,22542.0
2025-03-19 13:05:00,63.68,63.74,63.66,63.7,46885.0,62.8042,62.8634,62.7845,62.824,46885.0
2025-03-19 13:10:00,63.7,63.73,63.67,63.73,28716.0,62.824,62.8535,62.7944,62.8535,28716.0
2025-03-19 13:15:00,63.72,63.74,63.7,63.74,29324.0,62.8437,62.8634,62.824,62.8634,29324.0
2025-03-19 13:20:00,63.74,63.74,63.7,63.72,35576.0,62.8634,62.8634,62.824,62.8437,35576.0
2025-03-19 13:25:00,63.72,63.75,63.7,63.73,76096.0,62.8437,62.8733,62.824,62.8535,76096.0
2025-03-19 13:30:00,63.73,63.78,63.7,63.72,77815.0,62.8535,62.9029,62.824,62.8437,77815.0
2025-03-19 13:35:00,63.72,63.78,63.71,63.78,35817.0,62.8437,62.9029,62.8338,62.9029,35817.0
2025-03-19 13:40:00,63.78,63.8,63.73,63.8,26685.0,62.9029,62.9226,62.8535,62.9226,26685.0
2025-03-19 13:45:00,63.8,63.83,63.71,63.74,65670.0,62.9226,62.9522,62.8338,62.8634,65670.0
2025-03-19 13:50:00,63.74,63.78,63.67,63.69,41137.0,62.8634,62.9029,62.7944,62.8141,41137.0
2025-03-19 13:55:00,63.7,63.76,63.69,63.74,88673.0,62.824,62.8831,62.8141,62.8634,88673.0
2025-03-19 14:00:00,63.73,63.8,63.6,63.8,131139.0,62.8535,62.9226,62.7253,62.9226,131139.0
2025-03-19 14:05:00,63.81,63.88,63.79,63.88,64925.0,62.9324,63.0015,62.9127,63.0015,64925.0
2025-03-19 14:10:00,63.89,63.93,63.87,63.88,80617.0,63.0113,63.0508,62.9916,63.0015,80617.0
2025-03-19 14:15:00,63.87,63.92,63.83,63.9,70623.0,62.9916,63.0409,62.9522,63.0212,70623.0
2025-03-19 14:20:00,63.9,63.95,63.89,63.93,47821.0,63.0212,63.0705,63.0113,63.0508,47821.0
2025-03-19 14:25:00,63.93,63.93,63.8,63.84,64898.0,63.0508,63.0508,62.9226,62.962,64898.0
2025-03-19 14:30:00,63.84,63.86,63.77,63.79,67317.0,62.962,62.9818,62.893,62.9127,67317.0
2025-03-19 14:35:00,63.79,63.84,63.77,63.8,44418.0,62.9127,62.962,62.893,62.9226,44418.0
2025-03-19 14:40:00,63.8,63.92,63.79,63.92,57437.0,62.9226,63.0409,62.9127,63.0409,57437.0
2025-03-19 14:45:00,63.92,63.92,63.84,63.86,51022.0,63.0409,63.0409,62.962,62.9818,51022.0
2025-03-19 14:50:00,63.85,63.88,63.82,63.85,29059.0,62.9719,63.0015,62.9423,62.9719,29059.0
2025-03-19 14:55:00,63.84,63.88,63.77,63.78,28883.0,62.962,63.0015,62.893,62.9029,28883.0
2025-03-19 15:00:00,63.78,63.84,63.72,63.84,42789.0,62.9029,62.962,62.8437,62.962,42789.0
2025-03-19 15:05:00,63.84,63.9,63.82,63.87,59563.0,62.962,63.0212,62.9423,62.9916,59563.0
2025-03-19 15:10:00,63.87,63.93,63.84,63.86,58095.0,62.9916,63.0508,62.962,62.9818,58095.0
2025-03-19 15:15:00,63.86,63.86,63.71,63.79,45978.0,62.9818,62.9818,62.8338,62.9127,45978.0
2025-03-19 15:20:00,63.8,63.93,63.79,63.9,55448.0,62.9226,63.0508,62.9127,63.0212,55448.0
2025-03-19 15:25:00,63.9,63.97,63.86,63.96,61786.0,63.0212,63.0902,62.9818,63.0804,61786.0
2025-03-19 15:30:00,63.97,64.03,63.92,64.02,51797.0,63.0902,63.1494,63.0409,63.1396,51797.0
2025-03-19 15:35:00,64.01,64.05,63.88,63.9,51547.0,63.1297,63.1691,63.0015,63.0212,51547.0
2025-03-19 15:40:00,63.9,63.99,63.88,63.95,63479.0,63.0212,63.11,63.0015,63.0705,63479.0
2025-03-19 15:45:00,63.95,64.0,63.9,63.92,67891.0,63.0705,63.1198,63.0212,63.0409,67891.0
2025-03-19 15:50:00,63.93,64.0,63.8,63.99,217154.0,63.0508,63.1198,62.9226,63.11,217154.0
2025-03-19 15:55:00,64.0,64.05,63.95,64.02,322452.0,63.1198,63.1691,63.0705,63.1396,322452.0
2025-03-20 09:30:00,64.1,64.29,63.93,63.95,115854.0,63.2185,63.4058,63.0508,63.0705,115854.0
2025-03-20 09:35:00,63.98,63.98,63.72,63.73,19605.0,63.1001,63.1001,62.8437,62.8535,19605.0
2025-03-20 09:40:00,63.72,63.89,63.7,63.7,34115.0,62.8437,63.0113,62.824,62.824,34115.0
2025-03-20 09:45:00,63.7,63.76,63.57,63.71,49138.0,62.824,62.8831,62.6957,62.8338,49138.0
2025-03-20 09:50:00,63.71,63.87,63.64,63.87,61719.0,62.8338,62.9916,62.7648,62.9916,61719.0
2025-03-20 09:55:00,63.87,64.05,63.84,64.0,44929.0,62.9916,63.1691,62.962,63.1198,44929.0
2025-03-20 10:00:00,64.02,64.21,64.0,64.02,138673.0,63.1396,63.3269,63.1198,63.1396,138673.0
2025-03-20 10:05:00,64.05,64.12,63.91,64.11,46001.0,63.1691,63.2382,63.0311,63.2283,46001.0
2025-03-20 10:10:00,64.11,64.19,64.07,64.1,86665.0,63.2283,63.3072,63.1889,63.2185,86665.0
2025-03-20 10:15:00,64.11,64.18,64.05,64.14,58144.0,63.2283,63.2974,63.1691,63.2579,58144.0
2025-03-20 10:20:00,64.14,64.19,64.12,64.17,71007.0,63.2579,63.3072,63.2382,63.2875,71007.0
2025-03-20 10:25:00,64.17,64.31,64.1,64.29,78713.0,63.2875,63.4256,63.2185,63.4058,78713.0
2025-03-20 10:30:00,64.29,64.33,64.14,64.18,74142.0,63.4058,63.4453,63.2579,63.2974,74142.0
2025-03-20 10:35:00,64.18,64.26,64.13,64.13,46102.0,63.2974,63.3763,63.248,63.248,46102.0
2025-03-20 10:40:00,64.14,64.18,64.01,64.01,90963.0,63.2579,63.2974,63.1297,63.1297,90963.0
2025-03-20 10:45:00,64.01,64.09,63.99,64.02,92033.0,63.1297,63.2086,63.11,63.1396,92033.0
2025-03-20 10:50:00,64.02,64.07,63.98,64.06,54432.0,63.1396,63.1889,63.1001,63.179,54432.0
2025-03-20 10:55:00,64.06,64.06,63.96,64.03,33489.0,63.179,63.179,63.0804,63.1494,33489.0
2025-03-20 11:00:00,64.02,64.04,63.97,64.04,66963.0,63.1396,63.1593,63.0902,63.1593,66963.0
2025-03-20 11:05:00,64.04,64.05,64.0,64.02,36583.0,63.1593,63.1691,63.1198,63.1396,36583.0
2025-03-20 11:10:00,64.03,64.03,63.83,63.88,47469.0,63.1494,63.1494,62.9522,63.0015,47469.0
2025-03-20 11:15:00,63.89,63.96,63.87,63.96,47802.0,63.0113,63.0804,62.9916,63.0804,47802.0
2025-03-20 11:20:00,63.96,63.96,63.83,63.85,32069.0,63.0804,63.0804,62.9522,62.9719,32069.0
2025-03-20 11:25:00,63.85,63.86,63.8,63.82,19996.0,62.9719,62.9818,62.9226,62.9423,19996.0
2025-03-20 11:30:00,63.81,63.81,63.7,63.75,20039.0,62.9324,62.9324,62.824,62.8733,20039.0
2025-03-20 11:35:00,63.76,63.83,63.73,63.82,50880.0,62.8831,62.9522,62.8535,62.9423,50880.0
2025-03-20 11:40:00,63.82,63.89,63.78,63.89,25917.0,62.9423,63.0113,62.9029,63.0113,25917.0
2025-03-20 11:45:00,63.89,63.9,63.82,63.84,30835.0,63.0113,63.0212,62.9423,62.962,30835.0
2025-03-20 11:50:00,63.84,63.92,63.83,63.91,29381.0,62.962,63.0409,62.9522,63.0311,29381.0
2025-03-20 11:55:00,63.91,63.95,63.88,63.92,18023.0,63.0311,63.0705,63.0015,63.0409,18023.0
2025-03-20 12:00:00,63.92,63.99,63.91,63.99,28642.0,63.0409,63.11,63.0311,63.11,28642.0
2025-03-20 12:05:00,63.98,64.0,63.92,63.93,11130.0,63.1001,63.1198,63.0409,63.0508,11130.0
2025-03-20 12:10:00,63.93,63.97,63.91,63.94,19596.0,63.0508,63.0902,63.0311,63.0607,19596.0
2025-03-20 12:15:00,63.94,63.94,63.9,63.93,15456.0,63.0607,63.0607,63.0212,63.0508,15456.0
2025-03-20 12:20:00,63.93,63.99,63.92,63.95,18180.0,63.0508,63.11,63.0409,63.0705,18180.0
2025-03-20 12:25:00,63.95,63.97,63.88,63.91,19365.0,63.0705,63.0902,63.0015,63.0311,19365.0
2025-03-20 12:30:00,63.91,63.93,63.88,63.91,20083.0,63.0311,63.0508,63.0015,63.0311,20083.0
2025-03-20 12:35:00,63.9,63.93,63.88,63.9,20081.0,63.0212,63.0508,63.0015,63.0212,20081.0
2025-03-20 12:40:00,63.9,63.97,63.85,63.94,28623.0,63.0212,63.0902,62.9719,63.0607,28623.0
2025-03-20 12:45:00,63.94,63.94,63.87,63.87,29590.0,63.0607,63.0607,62.9916,62.9916,29590.0
2025-03-20 12:50:00,63.87,63.94,63.85,63.92,16224.0,62.9916,63.0607,62.9719,63.0409,16224.0
2025-03-20 12:55:00,63.92,64.0,63.92,64.0,23316.0,63.0409,63.1198,63.0409,63.1198,23316.0
2025-03-20 13:00:00,64.0,64.02,63.9,63.93,29851.0,63.1198,63.1396,63.0212,63.0508,29851.0
2025-03-20 13:05:00,63.93,64.0,63.92,64.0,29146.0,63.0508,63.1198,63.0409,63.1198,29146.0
2025-03-20 13:10:00,64.0,64.01,63.95,63.98,17489.0,63.1198,63.1297,63.0705,63.1001,17489.0
2025-03-20 13:15:00,63.97,63.98,63.92,63.94,19527.0,63.0902,63.1001,63.0409,63.0607,19527.0
2025-03-20 13:20:00,63.94,63.98,63.91,63.91,17863.0,63.0607,63.1001,63.0311,63.0311,17863.0
2025-03-20 13:25:00,63.92,63.92,63.83,63.88,20481.0,63.0409,63.0409,62.9522,63.0015,20481.0
2025-03-20 13:30:00,63.89,63.9,63.84,63.87,15675.0,63.0113,63.0212,62.962,62.9916,15675.0
2025-03-20 13:35:00,63.87,63.91,63.85,63.89,14068.0,62.9916,63.0311,62.9719,63.0113,14068.0
2025-03-20 13:40:00,63.88,63.89,63.85,63.88,18379.0,63.0015,63.0113,62.9719,63.0015,18379.0
2025-03-20 13:45:00,63.88,63.89,63.82,63.83,18567.0,63.0015,63.0113,62.9423,62.9522,18567.0
2025-03-20 13:50:00,63.83,63.86,63.82,63.83,17394.0,62.9522,62.9818,62.9423,62.9522,17394.0
2025-03-20 13:55:00,63.82,63.83,63.76,63.78,17925.0,62.9423,62.9522,62.8831,62.9029,17925.0
2025-03-20 14:00:00,63.79,63.79,63.73,63.75,18065.0,62.9127,62.9127,62.8535,62.8733,18065.0
2025-03-20 14:05:00,63.75,63.78,63.74,63.77,30525.0,62.8733,62.9029,62.8634,62.893,30525.0
2025-03-20 14:10:00,63.77,63.82,63.74,63.75,26385.0,62.893,62.9423,62.8634,62.8733,26385.0
2025-03-20 14:15:00,63.75,63.79,63.72,63.79,26227.0,62.8733,62.9127,62.8437,62.9127,26227.0
2025-03-20 14:20:00,63.79,63.82,63.76,63.82,19634.0,62.9127,62.9423,62.8831,62.9423,19634.0
2025-03-20 14:25:00,63.81,63.87,63.79,63.87,31877.0,62.9324,62.9916,62.9127,62.9916,31877.0
2025-03-20 14:30:00,63.86,63.86,63.83,63.84,18763.0,62.9818,62.9818,62.9522,62.962,18763.0
2025-03-20 14:35:00,63.83,63.89,63.83,63.87,25981.0,62.9522,63.0113,62.9522,62.9916,25981.0
2025-03-20 14:40:00,63.87,63.91,63.86,63.9,27270.0,62.9916,63.0311,62.9818,63.0212,27270.0
2025-03-20 14:45:00,63.9,63.93,63.86,63.93,27383.0,63.0212,63.0508,62.9818,63.0508,27383.0
2025-03-20 14:50:00,63.93,63.96,63.91,63.95,21642.0,63.0508,63.0804,63.0311,63.0705,21642.0
2025-03-20 14:55:00,63.96,63.97,63.92,63.94,39006.0,63.0804,63.0902,63.0409,63.0607,39006.0
2025-03-20 15:00:00,63.94,64.0,63.9,63.94,32064.0,63.0607,63.1198,63.0212,63.0607,32064.0
2025-03-20 15:05:00,63.94,63.94,63.82,63.84,24993.0,63.0607,63.0607,62.9423,62.962,24993.0
2025-03-20 15:10:00,63.84,63.88,63.84,63.87,29368.0,62.962,63.0015,62.962,62.9916,29368.0
2025-03-20 15:15:00,63.87,63.87,63.8,63.82,32379.0,62.9916,62.9916,62.9226,62.9423,32379.0
2025-03-20 15:20:00,63.82,63.91,63.82,63.9,30055.0,62.9423,63.0311,62.9423,63.0212,30055.0
2025-03-20 15:25:00,63.91,63.94,63.89,63.91,36055.0,63.0311,63.0607,63.0113,63.0311,36055.0
2025-03-20 15:30:00,63.91,63.91,63.86,63.9,40408.0,63.0311,63.0311,62.9818,63.0212,40408.0
2025-03-20 15:35:00,63.89,63.89,63.85,63.86,40722.0,63.0113,63.0113,62.9719,62.9818,40722.0
2025-03-20 15:40:00,63.85,63.89,63.82,63.88,49157.0,62.9719,63.0113,62.9423,63.0015,49157.0
2025-03-20 15:45:00,63.89,63.9,63.83,63.88,56568.0,63.0113,63.0212,62.9522,63.0015,56568.0
2025-03-20 15:50:00,63.89,63.99,63.83,63.98,126460.0,63.0113,63.11,62.9522,63.1001,126460.0
2025-03-20 15:55:00,63.98,64.06,63.93,63.95,367289.0,63.1001,63.179,63.0508,63.0705,367289.0
2025-03-21 09:30:00,63.86,64.24,63.7,64.16,1880814.0,62.9818,63.3565,62.824,63.2776,1880814.0
2025-03-21 09:35:00,64.16,64.56,64.12,64.53,89618.0,63.2776,63.6721,63.2382,63.6425,89618.0
2025-03-21 09:40:00,64.53,64.7,64.34,64.35,76813.0,63.6425,63.8102,63.4552,63.465,76813.0
2025-03-21 09:45:00,64.34,64.38,64.07,64.18,55457.0,63.4552,63.4946,63.1889,63.2974,55457.0
2025-03-21 09:50:00,64.17,64.23,64.09,64.14,33600.0,63.2875,63.3467,63.2086,63.2579,33600.0
2025-03-21 09:55:00,64.12,64.24,64.11,64.23,28270.0,63.2382,63.3565,63.2283,63.3467,28270.0
2025-03-21 10:00:00,64.23,64.24,63.94,63.95,38935.0,63.3467,63.3565,63.0607,63.0705,38935.0
2025-03-21 10:05:00,63.95,64.01,63.84,63.84,46231.0,63.0705,63.1297,62.962,62.962,46231.0
2025-03-21 10:10:00,63.84,64.0,63.76,63.98,37784.0,62.962,63.1198,62.8831,63.1001,37784.0
2025-03-21 10:15:00,63.96,64.02,63.91,63.96,20844.0,63.0804,63.1396,63.0311,63.0804,20844.0
2025-03-21 10:20:00,63.96,64.03,63.92,64.0,55070.0,63.0804,63.1494,63.0409,63.1198,55070.0
2025-03-21 10:25:00,64.0,64.08,64.0,64.07,39327.0,63.1198,63.1987,63.1198,63.1889,39327.0
2025-03-21 10:30:00,64.08,64.1,64.03,64.07,39930.0,63.1987,63.2185,63.1494,63.1889,39930.0
2025-03-21 10:35:00,64.06,64.1,64.04,64.09,24280.0,63.179,63.2185,63.1593,63.2086,24280.0
2025-03-21 10:40:00,64.09,64.12,64.04,64.1,29243.0,63.2086,63.2382,63.1593,63.2185,29243.0
2025-03-21 10:45:00,64.11,64.16,64.08,64.16,31601.0,63.2283,63.2776,63.1987,63.2776,31601.0
2025-03-21 10:50:00,64.16,64.28,64.15,64.26,27433.0,63.2776,63.396,63.2678,63.3763,27433.0
2025-03-21 10:55:00,64.26,64.28,64.21,64.22,26600.0,63.3763,63.396,63.3269,63.3368,26600.0
2025-03-21 11:00:00,64.22,64.29,64.15,64.23,33740.0,63.3368,63.4058,63.2678,63.3467,33740.0
2025-03-21 11:05:00,64.23,64.29,64.16,64.28,54943.0,63.3467,63.4058,63.2776,63.396,54943.0
2025-03-21 11:10:00,64.27,64.27,64.12,64.17,57307.0,63.3861,63.3861,63.2382,63.2875,57307.0
2025-03-21 11:15:00,64.16,64.23,64.14,64.2,32226.0,63.2776,63.3467,63.2579,63.3171,32226.0
2025-03-21 11:20:00,64.2,64.21,64.13,64.16,35669.0,63.3171,63.3269,63.248,63.2776,35669.0
2025-03-21 11:25:00,64.16,64.22,64.15,64.2,17800.0,63.2776,63.3368,63.2678,63.3171,17800.0
2025-03-21 11:30:00,64.2,64.25,64.17,64.22,23322.0,63.3171,63.3664,63.2875,63.3368,23322.0
2025-03-21 11:35:00,64.21,64.33,64.2,64.28,27387.0,63.3269,63.4453,63.3171,63.396,27387.0
2025-03-21 11:40:00,64.28,64.29,64.22,64.26,19510.0,63.396,63.4058,63.3368,63.3763,19510.0
2025-03-21 11:45:00,64.26,64.31,64.26,64.27,24480.0,63.3763,63.4256,63.3763,63.3861,24480.0
2025-03-21 11:50:00,64.27,64.31,64.25,64.28,26633.0,63.3861,63.4256,63.3664,63.396,26633.0
2025-03-21 11:55:00,64.29,64.33,64.23,64.23,26227.0,63.4058,63.4453,63.3467,63.3467,26227.0
2025-03-21 12:00:00,64.24,64.28,64.21,64.27,24246.0,63.3565,63.396,63.3269,63.3861,24246.0
2025-03-21 12:05:00,64.27,64.35,64.24,64.31,102011.0,63.3861,63.465,63.3565,63.4256,102011.0
2025-03-21 12:10:00,64.32,64.38,64.32,64.37,33208.0,63.4354,63.4946,63.4354,63.4847,33208.0
2025-03-21 12:15:00,64.38,64.48,64.37,64.47,44972.0,63.4946,63.5932,63.4847,63.5834,44972.0
2025-03-21 12:20:00,64.48,64.5,64.45,64.49,43556.0,63.5932,63.613,63.5636,63.6031,43556.0
2025-03-21 12:25:00,64.49,64.61,64.49,64.56,50976.0,63.6031,63.7214,63.6031,63.6721,50976.0
2025-03-21 12:30:00,64.55,64.56,64.5,64.56,42468.0,63.6623,63.6721,63.613,63.6721,42468.0
2025-03-21 12:35:00,64.55,64.58,64.51,64.56,43575.0,63.6623,63.6919,63.6228,63.6721,43575.0
2025-03-21 12:40:00,64.56,64.64,64.55,64.6,37963.0,63.6721,63.751,63.6623,63.7116,37963.0
2025-03-21 12:45:00,64.61,64.61,64.58,64.59,37949.0,63.7214,63.7214,63.6919,63.7017,37949.0
2025-03-21 12:50:00,64.58,64.62,64.55,64.6,27978.0,63.6919,63.7313,63.6623,63.7116,27978.0
2025-03-21 12:55:00,64.59,64.65,64.57,64.62,24876.0,63.7017,63.7609,63.682,63.7313,24876.0
2025-03-21 13:00:00,64.62,64.62,64.48,64.56,37032.0,63.7313,63.7313,63.5932,63.6721,37032.0
2025-03-21 13:05:00,64.57,64.59,64.52,64.54,23789.0,63.682,63.7017,63.6327,63.6524,23789.0
2025-03-21 13:10:00,64.55,64.56,64.5,64.52,32368.0,63.6623,63.6721,63.613,63.6327,32368.0
2025-03-21 13:15:00,64.52,64.54,64.48,64.48,41698.0,63.6327,63.6524,63.5932,63.5932,41698.0
2025-03-21 13:20:00,64.48,64.5,64.44,64.46,28693.0,63.5932,63.613,63.5538,63.5735,28693.0
2025-03-21 13:25:00,64.45,64.46,64.4,64.42,25873.0,63.5636,63.5735,63.5143,63.5341,25873.0
2025-03-21 13:30:00,64.42,64.43,64.39,64.4,24516.0,63.5341,63.5439,63.5045,63.5143,24516.0
2025-03-21 13:35:00,64.4,64.44,64.39,64.41,26090.0,63.5143,63.5538,63.5045,63.5242,26090.0
2025-03-21 13:40:00,64.41,64.48,64.41,64.47,29912.0,63.5242,63.5932,63.5242,63.5834,29912.0
2025-03-21 13:45:00,64.46,64.54,64.45,64.53,31720.0,63.5735,63.6524,63.5636,63.6425,31720.0
2025-03-21 13:50:00,64.52,64.58,64.52,64.54,31048.0,63.6327,63.6919,63.6327,63.6524,31048.0
2025-03-21 13:55:00,64.55,64.56,64.52,64.53,24002.0,63.6623,63.6721,63.6327,63.6425,24002.0
2025-03-21 14:00:00,64.53,64.54,64.46,64.47,26452.0,63.6425,63.6524,63.5735,63.5834,26452.0
2025-03-21 14:05:00,64.46,64.49,64.43,64.47,42468.0,63.5735,63.6031,63.5439,63.5834,42468.0
2025-03-21 14:10:00,64.48,64.48,64.43,64.45,28641.0,63.5932,63.5932,63.5439,63.5636,28641.0
2025-03-21 14:15:00,64.45,64.48,64.43,64.44,30669.0,63.5636,63.5932,63.5439,63.5538,30669.0
2025-03-21 14:20:00,64.43,64.43,64.31,64.31,30456.0,63.5439,63.5439,63.4256,63.4256,30456.0
2025-03-21 14:25:00,64.31,64.34,64.26,64.29,43903.0,63.4256,63.4552,63.3763,63.4058,43903.0
2025-03-21 14:30:00,64.29,64.32,64.27,64.27,34090.0,63.4058,63.4354,63.3861,63.3861,34090.0
2025-03-21 14:35:00,64.26,64.32,64.24,64.3,43111.0,63.3763,63.4354,63.3565,63.4157,43111.0
2025-03-21 14:40:00,64.29,64.36,64.28,64.36,37396.0,63.4058,63.4749,63.396,63.4749,37396.0
2025-03-21 14:45:00,64.36,64.36,64.32,64.35,46772.0,63.4749,63.4749,63.4354,63.465,46772.0
2025-03-21 14:50:00,64.36,64.39,64.34,64.38,51876.0,63.4749,63.5045,63.4552,63.4946,51876.0
2025-03-21 14:55:00,64.38,64.39,64.32,64.33,54167.0,63.4946,63.5045,63.4354,63.4453,54167.0
2025-03-21 15:00:00,64.33,64.35,64.28,64.34,52518.0,63.4453,63.465,63.396,63.4552,52518.0
2025-03-21 15:05:00,64.34,64.39,64.33,64.35,54970.0,63.4552,63.5045,63.4453,63.465,54970.0
2025-03-21 15:10:00,64.36,64.36,64.25,64.31,55082.0,63.4749,63.4749,63.3664,63.4256,55082.0
2025-03-21 15:15:00,64.31,64.32,64.18,64.25,61118.0,63.4256,63.4354,63.2974,63.3664,61118.0
2025-03-21 15:20:00,64.25,64.3,64.23,64.3,64964.0,63.3664,63.4157,63.3467,63.4157,64964.0
2025-03-21 15:25:00,64.3,64.31,64.25,64.27,63232.0,63.4157,63.4256,63.3664,63.3861,63232.0
2025-03-21 15:30:00,64.25,64.26,64.16,64.23,73702.0,63.3664,63.3763,63.2776,63.3467,73702.0
2025-03-21 15:35:00,64.23,64.29,64.17,64.25,78367.0,63.3467,63.4058,63.2875,63.3664,78367.0
2025-03-21 15:40:00,64.25,64.25,64.15,64.2,101366.0,63.3664,63.3664,63.2678,63.3171,101366.0
2025-03-21 15:45:00,64.2,64.22,64.13,64.14,77921.0,63.3171,63.3368,63.248,63.2579,77921.0
2025-03-21 15:50:00,64.14,64.2,63.83,64.2,307868.0,63.2579,63.3171,62.9522,63.3171,307868.0
2025-03-21 15:55:00,64.2,64.63,64.2,64.53,887954.0,63.3171,63.7412,63.3171,63.6425,887954.0
2025-03-24 09:30:00,64.55,64.73,64.25,64.58,191897.0,63.6623,63.8398,63.3664,63.6919,191897.0
2025-03-24 09:35:00,64.58,65.0,64.5,64.67,61534.0,63.6919,64.1061,63.613,63.7806,61534.0
2025-03-24 09:40:00,64.68,65.04,64.68,64.98,47773.0,63.7905,64.1455,63.7905,64.0863,47773.0
2025-03-24 09:45:00,64.97,65.04,64.83,65.0,96013.0,64.0765,64.1455,63.9384,64.1061,96013.0
2025-03-24 09:50:00,64.98,65.03,64.74,64.79,54644.0,64.0863,64.1357,63.8496,63.899,54644.0
2025-03-24 09:55:00,64.79,64.88,64.71,64.72,27783.0,63.899,63.9877,63.8201,63.8299,27783.0
2025-03-24 10:00:00,64.73,64.82,64.67,64.7,52281.0,63.8398,63.9285,63.7806,63.8102,52281.0
2025-03-24 10:05:00,64.7,64.88,64.69,64.84,60296.0,63.8102,63.9877,63.8003,63.9483,60296.0
2025-03-24 10:10:00,64.84,64.89,64.74,64.79,38791.0,63.9483,63.9976,63.8496,63.899,38791.0
2025-03-24 10:15:00,64.81,64.83,64.74,64.77,56486.0,63.9187,63.9384,63.8496,63.8792,56486.0
2025-03-24 10:20:00,64.77,64.79,64.57,64.57,53822.0,63.8792,63.899,63.682,63.682,53822.0
2025-03-24 10:25:00,64.57,64.59,64.41,64.43,27379.0,63.682,63.7017,63.5242,63.5439,27379.0
2025-03-24 10:30:00,64.42,64.45,64.31,64.42,45862.0,63.5341,63.5636,63.4256,63.5341,45862.0
2025-03-24 10:35:00,64.41,64.55,64.39,64.52,57650.0,63.5242,63.6623,63.5045,63.6327,57650.0
2025-03-24 10:40:00,64.51,64.54,64.41,64.41,19996.0,63.6228,63.6524,63.5242,63.5242,19996.0
2025-03-24 10:45:00,64.42,64.53,64.42,64.51,31276.0,63.5341,63.6425,63.5341,63.6228,31276.0
2025-03-24 10:50:00,64.52,64.65,64.51,64.64,51814.0,63.6327,63.7609,63.6228,63.751,51814.0
2025-03-24 10:55:00,64.64,64.69,64.6,64.63,27150.0,63.751,63.8003,63.7116,63.7412,27150.0
2025-03-24 11:00:00,64.63,64.69,64.62,64.65,18305.0,63.7412,63.8003,63.7313,63.7609,18305.0
2025-03-24 11:05:00,64.61,64.65,64.59,64.61,14791.0,63.7214,63.7609,63.7017,63.7214,14791.0
2025-03-24 11:10:00,64.61,64.63,64.57,64.6,13793.0,63.7214,63.7412,63.682,63.7116,13793.0
2025-03-24 11:15:00,64.59,64.69,64.59,64.66,25482.0,63.7017,63.8003,63.7017,63.7708,25482.0
2025-03-24 11:20:00,64.67,64.75,64.67,64.73,17852.0,63.7806,63.8595,63.7806,63.8398,17852.0
2025-03-24 11:25:00,64.73,64.8,64.73,64.78,18003.0,63.8398,63.9088,63.8398,63.8891,18003.0
2025-03-24 11:30:00,64.8,64.81,64.72,64.72,14801.0,63.9088,63.9187,63.8299,63.8299,14801.0
2025-03-24 11:35:00,64.73,64.83,64.73,64.82,29026.0,63.8398,63.9384,63.8398,63.9285,29026.0
2025-03-24 11:40:00,64.82,64.82,64.76,64.78,27742.0,63.9285,63.9285,63.8694,63.8891,27742.0
2025-03-24 11:45:00,64.77,64.8,64.75,64.76,12113.0,63.8792,63.9088,63.8595,63.8694,12113.0
2025-03-24 11:50:00,64.76,64.76,64.65,64.7,30708.0,63.8694,63.8694,63.7609,63.8102,30708.0
2025-03-24 11:55:00,64.7,64.71,64.63,64.7,32383.0,63.8102,63.8201,63.7412,63.8102,32383.0
2025-03-24 12:00:00,64.7,64.72,64.65,64.65,52736.0,63.8102,63.8299,63.7609,63.7609,52736.0
2025-03-24 12:05:00,64.65,64.73,64.65,64.72,33669.0,63.7609,63.8398,63.7609,63.8299,33669.0
2025-03-24 12:10:00,64.71,64.72,64.65,64.69,30531.0,63.8201,63.8299,63.7609,63.8003,30531.0
2025-03-24 12:15:00,64.69,64.83,64.68,64.8,37625.0,63.8003,63.9384,63.7905,63.9088,37625.0
2025-03-24 12:20:00,64.79,64.81,64.76,64.77,16189.0,63.899,63.9187,63.8694,63.8792,16189.0
2025-03-24 12:25:00,64.77,64.79,64.74,64.75,21975.0,63.8792,63.899,63.8496,63.8595,21975.0
2025-03-24 12:30:00,64.75,64.78,64.73,64.76,18098.0,63.8595,63.8891,63.8398,63.8694,18098.0
2025-03-24 12:35:00,64.75,64.77,64.65,64.66,25434.0,63.8595,63.8792,63.7609,63.7708,25434.0
2025-03-24 12:40:00,64.65,64.71,64.64,64.71,31163.0,63.7609,63.8201,63.751,63.8201,31163.0
2025-03-24 12:45:00,64.72,64.76,64.7,64.76,28571.0,63.8299,63.8694,63.8102,63.8694,28571.0
2025-03-24 12:50:00,64.77,64.82,64.77,64.8,21073.0,63.8792,63.9285,63.8792,63.9088,21073.0
2025-03-24 12:55:00,64.8,64.8,64.74,64.78,27644.0,63.9088,63.9088,63.8496,63.8891,27644.0
2025-03-24 13:00:00,64.79,64.79,64.67,64.67,53148.0,63.899,63.899,63.7806,63.7806,53148.0
2025-03-24 13:05:00,64.67,64.7,64.63,64.66,45529.0,63.7806,63.8102,63.7412,63.7708,45529.0
2025-03-24 13:10:00,64.65,64.7,64.63,64.65,22143.0,63.7609,63.8102,63.7412,63.7609,22143.0
2025-03-24 13:15:00,64.66,64.74,64.66,64.73,20571.0,63.7708,63.8496,63.7708,63.8398,20571.0
2025-03-24 13:20:00,64.73,64.84,64.72,64.83,49707.0,63.8398,63.9483,63.8299,63.9384,49707.0
2025-03-24 13:25:00,64.83,64.85,64.77,64.82,26273.0,63.9384,63.9581,63.8792,63.9285,26273.0
2025-03-24 13:30:00,64.82,64.85,64.77,64.78,46942.0,63.9285,63.9581,63.8792,63.8891,46942.0
2025-03-24 13:35:00,64.79,64.82,64.77,64.81,57323.0,63.899,63.9285,63.8792,63.9187,57323.0
2025-03-24 13:40:00,64.8,64.8,64.74,64.76,21887.0,63.9088,63.9088,63.8496,63.8694,21887.0
2025-03-24 13:45:00,64.75,64.75,64.7,64.75,20078.0,63.8595,63.8595,63.8102,63.8595,20078.0
2025-03-24 13:50:00,64.75,64.77,64.72,64.75,30213.0,63.8595,63.8792,63.8299,63.8595,30213.0
2025-03-24 13:55:00,64.76,64.78,64.73,64.75,14904.0,63.8694,63.8891,63.8398,63.8595,14904.0
2025-03-24 14:00:00,64.74,64.77,64.7,64.76,63566.0,63.8496,63.8792,63.8102,63.8694,63566.0
2025-03-24 14:05:00,64.77,64.83,64.76,64.83,13525.0,63.8792,63.9384,63.8694,63.9384,13525.0
2025-03-24 14:10:00,64.83,64.87,64.79,64.83,31673.0,63.9384,63.9779,63.899,63.9384,31673.0
2025-03-24 14:15:00,64.83,64.83,64.79,64.81,29867.0,63.9384,63.9384,63.899,63.9187,29867.0
2025-03-24 14:20:00,64.81,64.82,64.79,64.8,25515.0,63.9187,63.9285,63.899,63.9088,25515.0
2025-03-24 14:25:00,64.8,64.81,64.72,64.77,84883.0,63.9088,63.9187,63.8299,63.8792,84883.0
2025-03-24 14:30:00,64.77,64.77,64.7,64.75,49570.0,63.8792,63.8792,63.8102,63.8595,49570.0
2025-03-24 14:35:00,64.75,64.82,64.72,64.81,63273.0,63.8595,63.9285,63.8299,63.9187,63273.0
2025-03-24 14:40:00,64.81,64.85,64.78,64.85,66208.0,63.9187,63.9581,63.8891,63.9581,66208.0
2025-03-24 14:45:00,64.84,64.85,64.74,64.75,38634.0,63.9483,63.9581,63.8496,63.8595,38634.0
2025-03-24 14:50:00,64.75,64.79,64.73,64.75,19166.0,63.8595,63.899,63.8398,63.8595,19166.0
2025-03-24 14:55:00,64.75,64.78,64.72,64.76,30907.0,63.8595,63.8891,63.8299,63.8694,30907.0
2025-03-24 15:00:00,64.79,64.84,64.79,64.8,32357.0,63.899,63.9483,63.899,63.9088,32357.0
2025-03-24 15:05:00,64.8,64.82,64.74,64.75,18084.0,63.9088,63.9285,63.8496,63.8595,18084.0
2025-03-24 15:10:00,64.75,64.81,64.71,64.8,30044.0,63.8595,63.9187,63.8201,63.9088,30044.0
2025-03-24 15:15:00,64.8,64.83,64.78,64.81,34826.0,63.9088,63.9384,63.8891,63.9187,34826.0
2025-03-24 15:20:00,64.8,64.83,64.78,64.79,39469.0,63.9088,63.9384,63.8891,63.899,39469.0
2025-03-24 15:25:00,64.78,64.84,64.78,64.81,48554.0,63.8891,63.9483,63.8891,63.9187,48554.0
2025-03-24 15:30:00,64.81,64.84,64.79,64.79,41102.0,63.9187,63.9483,63.899,63.899,41102.0
2025-03-24 15:35:00,64.8,64.94,64.79,64.91,47318.0,63.9088,64.0469,63.899,64.0173,47318.0
2025-03-24 15:40:00,64.91,64.91,64.85,64.9,45814.0,64.0173,64.0173,63.9581,64.0074,45814.0
2025-03-24 15:45:00,64.91,64.97,64.9,64.97,53987.0,64.0173,64.0765,64.0074,64.0765,53987.0
2025-03-24 15:50:00,64.96,65.07,64.85,65.03,242662.0,64.0666,64.1751,63.9581,64.1357,242662.0
2025-03-24 15:55:00,65.03,65.05,64.91,64.92,507705.0,64.1357,64.1554,64.0173,64.0272,507705.0
2025-03-25 09:30:00,64.76,64.82,64.22,64.22,128305.0,63.8694,63.9285,63.3368,63.3368,128305.0
2025-03-25 09:35:00,64.23,64.59,64.22,64.51,69856.0,63.3467,63.7017,63.3368,63.6228,69856.0
2025-03-25 09:40:00,64.5,64.68,64.43,64.58,87123.0,63.613,63.7905,63.5439,63.6919,87123.0
2025-03-25 09:45:00,64.59,64.64,64.43,64.62,204471.0,63.7017,63.751,63.5439,63.7313,204471.0
2025-03-25 09:50:00,64.61,64.69,64.41,64.43,36827.0,63.7214,63.8003,63.5242,63.5439,36827.0
2025-03-25 09:55:00,64.44,64.48,64.31,64.34,44022.0,63.5538,63.5932,63.4256,63.4552,44022.0
2025-03-25 10:00:00,64.32,64.4,64.23,64.27,62241.0,63.4354,63.5143,63.3467,63.3861,62241.0
2025-03-25 10:05:00,64.28,64.3,64.21,64.26,33794.0,63.396,63.4157,63.3269,63.3763,33794.0
2025-03-25 10:10:00,64.26,64.34,64.23,64.23,36022.0,63.3763,63.4552,63.3467,63.3467,36022.0
2025-03-25 10:15:00,64.25,64.45,64.25,64.4,42316.0,63.3664,63.5636,63.3664,63.5143,42316.0
2025-03-25 10:20:00,64.39,64.45,64.36,64.39,27016.0,63.5045,63.5636,63.4749,63.5045,27016.0
2025-03-25 10:25:00,64.39,64.46,64.37,64.42,28735.0,63.5045,63.5735,63.4847,63.5341,28735.0
2025-03-25 10:30:00,64.43,64.48,64.4,64.44,25770.0,63.5439,63.5932,63.5143,63.5538,25770.0
2025-03-25 10:35:00,64.44,64.45,64.33,64.35,21226.0,63.5538,63.5636,63.4453,63.465,21226.0
2025-03-25 10:40:00,64.36,64.36,64.14,64.14,38607.0,63.4749,63.4749,63.2579,63.2579,38607.0
2025-03-25 10:45:00,64.16,64.28,64.14,64.28,39374.0,63.2776,63.396,63.2579,63.396,39374.0
2025-03-25 10:50:00,64.28,64.34,64.28,64.34,18382.0,63.396,63.4552,63.396,63.4552,18382.0
2025-03-25 10:55:00,64.33,64.4,64.28,64.39,20619.0,63.4453,63.5143,63.396,63.5045,20619.0
2025-03-25 11:00:00,64.39,64.39,64.28,64.33,21165.0,63.5045,63.5045,63.396,63.4453,21165.0
2025-03-25 11:05:00,64.33,64.34,64.28,64.31,18396.0,63.4453,63.4552,63.396,63.4256,18396.0
2025-03-25 11:10:00,64.3,64.4,64.29,64.38,19673.0,63.4157,63.5143,63.4058,63.4946,19673.0
2025-03-25 11:15:00,64.37,64.41,64.36,64.4,17742.0,63.4847,63.5242,63.4749,63.5143,17742.0
2025-03-25 11:20:00,64.39,64.4,64.34,64.36,27851.0,63.5045,63.5143,63.4552,63.4749,27851.0
2025-03-25 11:25:00,64.36,64.39,64.32,64.33,16670.0,63.4749,63.5045,63.4354,63.4453,16670.0
2025-03-25 11:30:00,64.34,64.46,64.32,64.43,25235.0,63.4552,63.5735,63.4354,63.5439,25235.0
2025-03-25 11:35:00,64.43,64.46,64.41,64.41,13511.0,63.5439,63.5735,63.5242,63.5242,13511.0
2025-03-25 11:40:00,64.41,64.41,64.38,64.4,14692.0,63.5242,63.5242,63.4946,63.5143,14692.0
2025-03-25 11:45:00,64.41,64.41,64.31,64.33,22163.0,63.5242,63.5242,63.4256,63.4453,22163.0
2025-03-25 11:50:00,64.34,64.35,64.3,64.34,17471.0,63.4552,63.465,63.4157,63.4552,17471.0
2025-03-25 11:55:00,64.34,64.46,64.32,64.43,44436.0,63.4552,63.5735,63.4354,63.5439,44436.0
2025-03-25 12:00:00,64.42,64.44,64.37,64.39,32832.0,63.5341,63.5538,63.4847,63.5045,32832.0
2025-03-25 12:05:00,64.39,64.49,64.33,64.48,51295.0,63.5045,63.6031,63.4453,63.5932,51295.0
2025-03-25 12:10:00,64.48,64.53,64.43,64.48,68670.0,63.5932,63.6425,63.5439,63.5932,68670.0
2025-03-25 12:15:00,64.48,64.53,64.47,64.53,27767.0,63.5932,63.6425,63.5834,63.6425,27767.0
2025-03-25 12:20:00,64.53,64.56,64.5,64.56,40239.0,63.6425,63.6721,63.613,63.6721,40239.0
2025-03-25 12:25:00,64.56,64.59,64.52,64.57,27866.0,63.6721,63.7017,63.6327,63.682,27866.0
2025-03-25 12:30:00,64.58,64.6,64.54,64.58,43899.0,63.6919,63.7116,63.6524,63.6919,43899.0
2025-03-25 12:35:00,64.59,64.62,64.57,64.61,16826.0,63.7017,63.7313,63.682,63.7214,16826.0
2025-03-25 12:40:00,64.61,64.64,64.59,64.64,21635.0,63.7214,63.751,63.7017,63.751,21635.0
2025-03-25 12:45:00,64.63,64.64,64.61,64.62,18373.0,63.7412,63.751,63.7214,63.7313,18373.0
2025-03-25 12:50:00,64.62,64.67,64.61,64.62,19701.0,63.7313,63.7806,63.7214,63.7313,19701.0
2025-03-25 12:55:00,64.61,64.62,64.58,64.6,40721.0,63.7214,63.7313,63.6919,63.7116,40721.0
2025-03-25 13:00:00,64.59,64.6,64.54,64.56,18874.0,63.7017,63.7116,63.6524,63.6721,18874.0
2025-03-25 13:05:00,64.56,64.57,64.52,64.56,22777.0,63.6721,63.682,63.6327,63.6721,22777.0
2025-03-25 13:10:00,64.56,64.57,64.5,64.56,23015.0,63.6721,63.682,63.613,63.6721,23015.0
2025-03-25 13:15:00,64.56,64.64,64.55,64.61,29206.0,63.6721,63.751,63.6623,63.7214,29206.0
2025-03-25 13:20:00,64.61,64.66,64.59,64.66,27459.0,63.7214,63.7708,63.7017,63.7708,27459.0
2025-03-25 13:25:00,64.65,64.7,64.64,64.67,45759.0,63.7609,63.8102,63.751,63.7806,45759.0
2025-03-25 13:30:00,64.67,64.68,64.59,64.63,110419.0,63.7806,63.7905,63.7017,63.7412,110419.0
2025-03-25 13:35:00,64.63,64.66,64.6,64.66,80880.0,63.7412,63.7708,63.7116,63.7708,80880.0
2025-03-25 13:40:00,64.67,64.68,64.64,64.64,36113.0,63.7806,63.7905,63.751,63.751,36113.0
2025-03-25 13:45:00,64.65,64.75,64.65,64.73,100661.0,63.7609,63.8595,63.7609,63.8398,100661.0
2025-03-25 13:50:00,64.73,64.74,64.66,64.67,16896.0,63.8398,63.8496,63.7708,63.7806,16896.0
2025-03-25 13:55:00,64.67,64.71,64.63,64.64,10772.0,63.7806,63.8201,63.7412,63.751,10772.0
2025-03-25 14:00:00,64.64,64.71,64.64,64.7,44773.0,63.751,63.8201,63.751,63.8102,44773.0
2025-03-25 14:05:00,64.7,64.71,64.63,64.7,67096.0,63.8102,63.8201,63.7412,63.8102,67096.0
2025-03-25 14:10:00,64.7,64.71,64.66,64.67,55136.0,63.8102,63.8201,63.7708,63.7806,55136.0
2025-03-25 14:15:00,64.68,64.71,64.67,64.69,46668.0,63.7905,63.8201,63.7806,63.8003,46668.0
2025-03-25 14:20:00,64.7,64.79,64.68,64.76,66805.0,63.8102,63.899,63.7905,63.8694,66805.0
2025-03-25 14:25:00,64.77,64.82,64.76,64.81,54237.0,63.8792,63.9285,63.8694,63.9187,54237.0
2025-03-25 14:30:00,64.81,64.83,64.76,64.79,107712.0,63.9187,63.9384,63.8694,63.899,107712.0
2025-03-25 14:35:00,64.8,64.82,64.76,64.81,32818.0,63.9088,63.9285,63.8694,63.9187,32818.0
2025-03-25 14:40:00,64.81,64.88,64.8,64.81,34113.0,63.9187,63.9877,63.9088,63.9187,34113.0
2025-03-25 14:45:00,64.81,64.84,64.78,64.79,32434.0,63.9187,63.9483,63.8891,63.899,32434.0
2025-03-25 14:50:00,64.8,64.82,64.79,64.81,25498.0,63.9088,63.9285,63.899,63.9187,25498.0
2025-03-25 14:55:00,64.81,64.82,64.72,64.75,62162.0,63.9187,63.9285,63.8299,63.8595,62162.0
2025-03-25 15:00:00,64.75,64.83,64.74,64.76,49409.0,63.8595,63.9384,63.8496,63.8694,49409.0
2025-03-25 15:05:00,64.74,64.8,64.71,64.8,30600.0,63.8496,63.9088,63.8201,63.9088,30600.0
2025-03-25 15:10:00,64.8,64.8,64.75,64.77,46155.0,63.9088,63.9088,63.8595,63.8792,46155.0
2025-03-25 15:15:00,64.77,64.81,64.74,64.79,59998.0,63.8792,63.9187,63.8496,63.899,59998.0
2025-03-25 15:20:00,64.78,64.8,64.76,64.79,46336.0,63.8891,63.9088,63.8694,63.899,46336.0
2025-03-25 15:25:00,64.78,64.83,64.75,64.78,78020.0,63.8891,63.9384,63.8595,63.8891,78020.0
2025-03-25 15:30:00,64.78,64.81,64.74,64.76,44482.0,63.8891,63.9187,63.8496,63.8694,44482.0
2025-03-25 15:35:00,64.75,64.83,64.6,64.8,97385.0,63.8595,63.9384,63.7116,63.9088,97385.0
2025-03-25 15:40:00,64.8,64.82,64.75,64.8,83289.0,63.9088,63.9285,63.8595,63.9088,83289.0
2025-03-25 15:45:00,64.81,64.82,64.71,64.78,101999.0,63.9187,63.9285,63.8201,63.8891,101999.0
2025-03-25 15:50:00,64.78,64.79,64.67,64.73,186491.0,63.8891,63.899,63.7806,63.8398,186491.0
2025-03-25 15:55:00,64.73,64.73,64.6,64.72,399628.0,63.8398,63.8398,63.7116,63.8299,399628.0
2025-03-26 09:30:00,64.77,65.05,64.68,64.97,198691.0,63.8792,64.1554,63.7905,64.0765,198691.0
2025-03-26 09:35:00,64.97,65.18,64.9,65.14,246934.0,64.0765,64.2836,64.0074,64.2441,246934.0
2025-03-26 09:40:00,65.14,65.33,65.11,65.27,42271.0,64.2441,64.4315,64.2146,64.3724,42271.0
2025-03-26 09:45:00,65.25,65.52,65.18,65.47,44020.0,64.3526,64.6189,64.2836,64.5696,44020.0
2025-03-26 09:50:00,65.47,65.67,65.47,65.51,66340.0,64.5696,64.7669,64.5696,64.6091,66340.0
2025-03-26 09:55:00,65.53,65.78,65.51,65.67,46110.0,64.6288,64.8753,64.6091,64.7669,46110.0
2025-03-26 10:00:00,65.68,65.68,65.49,65.5,53925.0,64.7767,64.7767,64.5893,64.5992,53925.0
2025-03-26 10:05:00,65.49,65.49,65.22,65.34,90780.0,64.5893,64.5893,64.323,64.4414,90780.0
2025-03-26 10:10:00,65.34,65.4,65.25,65.37,207001.0,64.4414,64.5006,64.3526,64.471,207001.0
2025-03-26 10:15:00,65.37,65.44,65.36,65.41,21977.0,64.471,64.54,64.4611,64.5104,21977.0
2025-03-26 10:20:00,65.42,65.6,65.41,65.5,22809.0,64.5203,64.6978,64.5104,64.5992,22809.0
2025-03-26 10:25:00,65.49,65.5,65.29,65.3,34608.0,64.5893,64.5992,64.3921,64.4019,34608.0
2025-03-26 10:30:00,65.28,65.3,65.13,65.13,77996.0,64.3822,64.4019,64.2343,64.2343,77996.0
2025-03-26 10:35:00,65.15,65.39,65.12,65.35,45993.0,64.254,64.4907,64.2244,64.4513,45993.0
2025-03-26 10:40:00,65.35,65.48,65.32,65.47,28136.0,64.4513,64.5795,64.4217,64.5696,28136.0
2025-03-26 10:45:00,65.46,65.51,65.35,65.39,34198.0,64.5597,64.6091,64.4513,64.4907,34198.0
2025-03-26 10:50:00,65.37,65.39,65.28,65.28,26246.0,64.471,64.4907,64.3822,64.3822,26246.0
2025-03-26 10:55:00,65.28,65.35,65.26,65.33,54154.0,64.3822,64.4513,64.3625,64.4315,54154.0
2025-03-26 11:00:00,65.34,65.35,65.25,65.33,43608.0,64.4414,64.4513,64.3526,64.4315,43608.0
2025-03-26 11:05:00,65.32,65.37,65.3,65.31,20025.0,64.4217,64.471,64.4019,64.4118,20025.0
2025-03-26 11:10:00,65.3,65.37,65.28,65.36,17578.0,64.4019,64.471,64.3822,64.4611,17578.0
2025-03-26 11:15:00,65.37,65.37,65.23,65.23,17733.0,64.471,64.471,64.3329,64.3329,17733.0
2025-03-26 11:20:00,65.25,65.34,65.23,65.3,22575.0,64.3526,64.4414,64.3329,64.4019,22575.0
2025-03-26 11:25:00,65.31,65.36,65.28,65.32,40389.0,64.4118,64.4611,64.3822,64.4217,40389.0
2025-03-26 11:30:00,65.32,65.33,65.24,65.27,17849.0,64.4217,64.4315,64.3428,64.3724,17849.0
2025-03-26 11:35:00,65.28,65.31,65.25,65.31,30976.0,64.3822,64.4118,64.3526,64.4118,30976.0
2025-03-26 11:40:00,65.3,65.38,65.28,65.38,35782.0,64.4019,64.4808,64.3822,64.4808,35782.0
2025-03-26 11:45:00,65.38,65.4,65.32,65.38,21943.0,64.4808,64.5006,64.4217,64.4808,21943.0
2025-03-26 11:50:00,65.39,65.41,65.35,65.4,16185.0,64.4907,64.5104,64.4513,64.5006,16185.0
2025-03-26 11:55:00,65.39,65.48,65.36,65.45,51399.0,64.4907,64.5795,64.4611,64.5499,51399.0
2025-03-26 12:00:00,65.45,65.5,65.43,65.45,19617.0,64.5499,64.5992,64.5302,64.5499,19617.0
2025-03-26 12:05:00,65.44,65.47,65.31,65.35,21210.0,64.54,64.5696,64.4118,64.4513,21210.0
2025-03-26 12:10:00,65.36,65.4,65.32,65.36,50164.0,64.4611,64.5006,64.4217,64.4611,50164.0
2025-03-26 12:15:00,65.36,65.57,65.34,65.54,187399.0,64.4611,64.6682,64.4414,64.6386,187399.0
2025-03-26 12:20:00,65.54,65.59,65.52,65.55,130906.0,64.6386,64.688,64.6189,64.6485,130906.0
2025-03-26 12:25:00,65.56,65.57,65.49,65.56,52763.0,64.6584,64.6682,64.5893,64.6584,52763.0
2025-03-26 12:30:00,65.56,65.6,65.51,65.53,58488.0,64.6584,64.6978,64.6091,64.6288,58488.0
2025-03-26 12:35:00,65.53,65.58,65.52,65.54,18951.0,64.6288,64.6781,64.6189,64.6386,18951.0
2025-03-26 12:40:00,65.53,65.57,65.5,65.52,10324.0,64.6288,64.6682,64.5992,64.6189,10324.0
2025-03-26 12:45:00,65.52,65.6,65.52,65.6,17385.0,64.6189,64.6978,64.6189,64.6978,17385.0
2025-03-26 12:50:00,65.61,65.69,65.6,65.66,122295.0,64.7077,64.7866,64.6978,64.757,122295.0
2025-03-26 12:55:00,65.66,65.75,65.62,65.74,12540.0,64.757,64.8458,64.7175,64.8359,12540.0
2025-03-26 13:00:00,65.74,65.83,65.7,65.8,68760.0,64.8359,64.9247,64.7964,64.8951,68760.0
2025-03-26 13:05:00,65.8,65.88,65.8,65.88,33844.0,64.8951,64.974,64.8951,64.974,33844.0
2025-03-26 13:10:00,65.89,65.98,65.87,65.95,31409.0,64.9838,65.0726,64.9641,65.043,31409.0
2025-03-26 13:15:00,65.94,65.97,65.92,65.95,49087.0,65.0331,65.0627,65.0134,65.043,49087.0
2025-03-26 13:20:00,65.95,66.02,65.95,65.96,33268.0,65.043,65.112,65.043,65.0529,33268.0
2025-03-26 13:25:00,65.96,66.01,65.94,65.98,34007.0,65.0529,65.1022,65.0331,65.0726,34007.0
2025-03-26 13:30:00,65.98,66.02,65.96,66.01,32504.0,65.0726,65.112,65.0529,65.1022,32504.0
2025-03-26 13:35:00,66.01,66.07,66.0,66.03,30686.0,65.1022,65.1614,65.0923,65.1219,30686.0
2025-03-26 13:40:00,66.03,66.05,66.0,66.03,27947.0,65.1219,65.1416,65.0923,65.1219,27947.0
2025-03-26 13:45:00,66.02,66.03,65.97,65.98,38364.0,65.112,65.1219,65.0627,65.0726,38364.0
2025-03-26 13:50:00,65.98,66.0,65.95,65.98,38501.0,65.0726,65.0923,65.043,65.0726,38501.0
2025-03-26 13:55:00,65.98,66.02,65.96,65.98,24471.0,65.0726,65.112,65.0529,65.0726,24471.0
2025-03-26 14:00:00,65.98,66.03,65.93,66.01,22130.0,65.0726,65.1219,65.0233,65.1022,22130.0
2025-03-26 14:05:00,66.01,66.07,66.0,66.06,23804.0,65.1022,65.1614,65.0923,65.1515,23804.0
2025-03-26 14:10:00,66.07,66.1,66.04,66.05,19637.0,65.1614,65.1909,65.1318,65.1416,19637.0
2025-03-26 14:15:00,66.05,66.07,66.01,66.02,21776.0,65.1416,65.1614,65.1022,65.112,21776.0
2025-03-26 14:20:00,66.03,66.06,66.02,66.06,147791.0,65.1219,65.1515,65.112,65.1515,147791.0
2025-03-26 14:25:00,66.06,66.09,66.01,66.02,18321.0,65.1515,65.1811,65.1022,65.112,18321.0
2025-03-26 14:30:00,66.02,66.03,66.0,66.01,14416.0,65.112,65.1219,65.0923,65.1022,14416.0
2025-03-26 14:35:00,66.02,66.06,66.0,66.02,22378.0,65.112,65.1515,65.0923,65.112,22378.0
2025-03-26 14:40:00,66.01,66.07,66.0,66.06,16766.0,65.1022,65.1614,65.0923,65.1515,16766.0
2025-03-26 14:45:00,66.06,66.07,66.02,66.06,20454.0,65.1515,65.1614,65.112,65.1515,20454.0
2025-03-26 14:50:00,66.06,66.08,66.03,66.05,39112.0,65.1515,65.1712,65.1219,65.1416,39112.0
2025-03-26 14:55:00,66.06,66.12,66.03,66.09,29280.0,65.1515,65.2107,65.1219,65.1811,29280.0
2025-03-26 15:00:00,66.1,66.12,66.03,66.04,241114.0,65.1909,65.2107,65.1219,65.1318,241114.0
2025-03-26 15:05:00,66.05,66.07,66.01,66.02,246527.0,65.1416,65.1614,65.1022,65.112,246527.0
2025-03-26 15:10:00,66.02,66.1,66.01,66.09,28139.0,65.112,65.1909,65.1022,65.1811,28139.0
2025-03-26 15:15:00,66.09,66.11,66.02,66.03,61182.0,65.1811,65.2008,65.112,65.1219,61182.0
2025-03-26 15:20:00,66.03,66.09,66.02,66.06,35872.0,65.1219,65.1811,65.112,65.1515,35872.0
2025-03-26 15:25:00,66.06,66.15,66.05,66.15,38712.0,65.1515,65.2403,65.1416,65.2403,38712.0
2025-03-26 15:30:00,66.15,66.23,66.1,66.17,55712.0,65.2403,65.3192,65.1909,65.26,55712.0
2025-03-26 15:35:00,66.17,66.29,66.15,66.24,121851.0,65.26,65.3783,65.2403,65.329,121851.0
2025-03-26 15:40:00,66.25,66.39,66.24,66.34,134463.0,65.3389,65.477,65.329,65.4276,134463.0
2025-03-26 15:45:00,66.34,66.45,66.32,66.42,209226.0,65.4276,65.5361,65.4079,65.5065,209226.0
2025-03-26 15:50:00,66.43,66.54,66.39,66.47,414281.0,65.5164,65.6249,65.477,65.5559,414281.0
2025-03-26 15:55:00,66.46,66.47,66.3,66.32,641665.0,65.546,65.5559,65.3882,65.4079,641665.0
2025-03-27 09:30:00,66.9,66.9,66.49,66.64,183625.0,65.9799,65.9799,65.5756,65.7235,183625.0
2025-03-27 09:35:00,66.63,67.13,66.52,67.03,87519.0,65.7137,66.2068,65.6052,66.1082,87519.0
2025-03-27 09:40:00,67.02,67.11,66.92,67.11,88095.0,66.0983,66.1871,65.9997,66.1871,88095.0
2025-03-27 09:45:00,67.1,67.3,66.95,67.04,119806.0,66.1772,66.3744,66.0293,66.118,119806.0
2025-03-27 09:50:00,67.04,67.17,66.89,67.17,103825.0,66.118,66.2462,65.9701,66.2462,103825.0
2025-03-27 09:55:00,67.17,67.34,67.13,67.16,62285.0,66.2462,66.4139,66.2068,66.2364,62285.0
2025-03-27 10:00:00,67.15,67.27,67.01,67.27,62869.0,66.2265,66.3449,66.0884,66.3449,62869.0
2025-03-27 10:05:00,67.28,67.29,67.11,67.28,109417.0,66.3547,66.3646,66.1871,66.3547,109417.0
2025-03-27 10:10:00,67.27,67.31,67.04,67.06,84904.0,66.3449,66.3843,66.118,66.1377,84904.0
2025-03-27 10:15:00,67.06,67.09,66.97,67.01,85678.0,66.1377,66.1673,66.049,66.0884,85678.0
2025-03-27 10:20:00,67.0,67.09,66.99,67.02,99143.0,66.0786,66.1673,66.0687,66.0983,99143.0
2025-03-27 10:25:00,67.02,67.13,67.01,67.07,42362.0,66.0983,66.2068,66.0884,66.1476,42362.0
2025-03-27 10:30:00,67.06,67.08,66.85,66.86,126310.0,66.1377,66.1575,65.9306,65.9405,126310.0
2025-03-27 10:35:00,66.86,66.92,66.8,66.9,41660.0,65.9405,65.9997,65.8813,65.9799,41660.0
2025-03-27 10:40:00,66.91,67.15,66.86,67.13,85620.0,65.9898,66.2265,65.9405,66.2068,85620.0
2025-03-27 10:45:00,67.13,67.24,67.1,67.17,102281.0,66.2068,66.3153,66.1772,66.2462,102281.0
2025-03-27 10:50:00,67.17,67.21,67.04,67.09,69878.0,66.2462,66.2857,66.118,66.1673,69878.0
2025-03-27 10:55:00,67.09,67.1,66.97,67.06,46594.0,66.1673,66.1772,66.049,66.1377,46594.0
2025-03-27 11:00:00,67.06,67.06,66.95,67.03,49510.0,66.1377,66.1377,66.0293,66.1082,49510.0
2025-03-27 11:05:00,67.03,67.14,67.0,67.12,59793.0,66.1082,66.2166,66.0786,66.1969,59793.0
2025-03-27 11:10:00,67.12,67.19,67.08,67.12,208224.0,66.1969,66.266,66.1575,66.1969,208224.0
2025-03-27 11:15:00,67.12,67.27,67.1,67.27,55683.0,66.1969,66.3449,66.1772,66.3449,55683.0
2025-03-27 11:20:00,67.27,67.28,67.17,67.22,66310.0,66.3449,66.3547,66.2462,66.2955,66310.0
2025-03-27 11:25:00,67.23,67.25,67.13,67.2,62919.0,66.3054,66.3251,66.2068,66.2758,62919.0
2025-03-27 11:30:00,67.2,67.24,67.17,67.2,46674.0,66.2758,66.3153,66.2462,66.2758,46674.0
2025-03-27 11:35:00,67.2,67.24,67.18,67.19,57914.0,66.2758,66.3153,66.2561,66.266,57914.0
2025-03-27 11:40:00,67.19,67.2,67.13,67.14,30707.0,66.266,66.2758,66.2068,66.2166,30707.0
2025-03-27 11:45:00,67.14,67.16,67.1,67.14,30414.0,66.2166,66.2364,66.1772,66.2166,30414.0
2025-03-27 11:50:00,67.14,67.14,66.98,67.05,45569.0,66.2166,66.2166,66.0588,66.1279,45569.0
2025-03-27 11:55:00,67.05,67.07,67.01,67.07,22599.0,66.1279,66.1476,66.0884,66.1476,22599.0
2025-03-27 12:00:00,67.08,67.09,66.97,67.03,26929.0,66.1575,66.1673,66.049,66.1082,26929.0
2025-03-27 12:05:00,67.03,67.11,67.02,67.02,44446.0,66.1082,66.1871,66.0983,66.0983,44446.0
2025-03-27 12:10:00,67.02,67.02,66.94,66.97,26968.0,66.0983,66.0983,66.0194,66.049,26968.0
2025-03-27 12:15:00,66.97,66.98,66.9,66.9,32886.0,66.049,66.0588,65.9799,65.9799,32886.0
2025-03-27 12:20:00,66.9,66.99,66.9,66.95,22816.0,65.9799,66.0687,65.9799,66.0293,22816.0
2025-03-27 12:25:00,66.96,66.97,66.92,66.94,25222.0,66.0391,66.049,65.9997,66.0194,25222.0
2025-03-27 12:30:00,66.93,66.94,66.84,66.88,61800.0,66.0095,66.0194,65.9208,65.9602,61800.0
2025-03-27 12:35:00,66.89,66.9,66.81,66.86,31561.0,65.9701,65.9799,65.8912,65.9405,31561.0
2025-03-27 12:40:00,66.86,66.87,66.79,66.79,22122.0,65.9405,65.9504,65.8715,65.8715,22122.0
2025-03-27 12:45:00,66.78,66.8,66.74,66.74,16857.0,65.8616,65.8813,65.8221,65.8221,16857.0
2025-03-27 12:50:00,66.75,66.82,66.74,66.81,25373.0,65.832,65.901,65.8221,65.8912,25373.0
2025-03-27 12:55:00,66.8,66.9,66.79,66.87,26873.0,65.8813,65.9799,65.8715,65.9504,26873.0
2025-03-27 13:00:00,66.88,66.93,66.81,66.92,66508.0,65.9602,66.0095,65.8912,65.9997,66508.0
2025-03-27 13:05:00,66.92,66.99,66.9,66.97,54131.0,65.9997,66.0687,65.9799,66.049,54131.0
2025-03-27 13:10:00,66.98,67.04,66.97,67.01,59429.0,66.0588,66.118,66.049,66.0884,59429.0
2025-03-27 13:15:00,67.01,67.01,66.96,66.98,46643.0,66.0884,66.0884,66.0391,66.0588,46643.0
2025-03-27 13:20:00,66.98,67.08,66.95,67.01,66045.0,66.0588,66.1575,66.0293,66.0884,66045.0
2025-03-27 13:25:00,67.02,67.02,66.95,66.95,40349.0,66.0983,66.0983,66.0293,66.0293,40349.0
2025-03-27 13:30:00,66.96,67.05,66.91,66.95,48118.0,66.0391,66.1279,65.9898,66.0293,48118.0
2025-03-27 13:35:00,66.97,67.01,66.94,66.99,35530.0,66.049,66.0884,66.0194,66.0687,35530.0
2025-03-27 13:40:00,66.99,67.0,66.93,66.95,47937.0,66.0687,66.0786,66.0095,66.0293,47937.0
2025-03-27 13:45:00,66.95,66.98,66.92,66.98,45314.0,66.0293,66.0588,65.9997,66.0588,45314.0
2025-03-27 13:50:00,66.98,67.01,66.9,66.96,79786.0,66.0588,66.0884,65.9799,66.0391,79786.0
2025-03-27 13:55:00,66.95,66.95,66.83,66.84,16034.0,66.0293,66.0293,65.9109,65.9208,16034.0
2025-03-27 14:00:00,66.84,66.86,66.81,66.83,34160.0,65.9208,65.9405,65.8912,65.9109,34160.0
2025-03-27 14:05:00,66.83,66.92,66.82,66.87,36231.0,65.9109,65.9997,65.901,65.9504,36231.0
2025-03-27 14:10:00,66.86,66.98,66.86,66.97,33313.0,65.9405,66.0588,65.9405,66.049,33313.0
2025-03-27 14:15:00,66.97,67.0,66.92,67.0,31843.0,66.049,66.0786,65.9997,66.0786,31843.0
2025-03-27 14:20:00,67.0,67.09,67.0,67.01,33294.0,66.0786,66.1673,66.0786,66.0884,33294.0
2025-03-27 14:25:00,67.01,67.07,67.0,67.04,29983.0,66.0884,66.1476,66.0786,66.118,29983.0
2025-03-27 14:30:00,67.03,67.13,67.03,67.08,27520.0,66.1082,66.2068,66.1082,66.1575,27520.0
2025-03-27 14:35:00,67.09,67.14,67.08,67.13,26467.0,66.1673,66.2166,66.1575,66.2068,26467.0
2025-03-27 14:40:00,67.13,67.14,67.09,67.09,20847.0,66.2068,66.2166,66.1673,66.1673,20847.0
2025-03-27 14:45:00,67.1,67.13,67.08,67.11,32206.0,66.1772,66.2068,66.1575,66.1871,32206.0
2025-03-27 14:50:00,67.11,67.15,67.09,67.13,38812.0,66.1871,66.2265,66.1673,66.2068,38812.0
2025-03-27 14:55:00,67.13,67.23,67.12,67.15,62183.0,66.2068,66.3054,66.1969,66.2265,62183.0
2025-03-27 15:00:00,67.15,67.22,67.13,67.2,29878.0,66.2265,66.2955,66.2068,66.2758,29878.0
2025-03-27 15:05:00,67.2,67.23,67.17,67.2,30440.0,66.2758,66.3054,66.2462,66.2758,30440.0
2025-03-27 15:10:00,67.2,67.28,67.17,67.28,157052.0,66.2758,66.3547,66.2462,66.3547,157052.0
2025-03-27 15:15:00,67.28,67.39,67.27,67.33,60579.0,66.3547,66.4632,66.3449,66.404,60579.0
2025-03-27 15:20:00,67.32,67.34,67.26,67.27,50140.0,66.3942,66.4139,66.335,66.3449,50140.0
2025-03-27 15:25:00,67.27,67.36,67.27,67.32,43382.0,66.3449,66.4336,66.3449,66.3942,43382.0
2025-03-27 15:30:00,67.33,67.42,67.29,67.41,117966.0,66.404,66.4928,66.3646,66.4829,117966.0
2025-03-27 15:35:00,67.42,67.48,67.34,67.38,91531.0,66.4928,66.552,66.4139,66.4533,91531.0
2025-03-27 15:40:00,67.38,67.46,67.35,67.45,141100.0,66.4533,66.5322,66.4238,66.5224,141100.0
2025-03-27 15:45:00,67.44,67.45,67.38,67.44,106163.0,66.5125,66.5224,66.4533,66.5125,106163.0
2025-03-27 15:50:00,67.43,67.56,67.39,67.49,257160.0,66.5027,66.6309,66.4632,66.5618,257160.0
2025-03-27 15:55:00,67.48,67.62,67.45,67.53,703245.0,66.552,66.69,66.5224,66.6013,703245.0
2025-03-28 09:30:00,67.91,68.38,67.72,67.96,231903.0,66.9761,67.4396,66.7887,67.0254,231903.0
2025-03-28 09:35:00,67.88,68.26,67.88,68.01,141523.0,66.9465,67.3212,66.9465,67.0747,141523.0
2025-03-28 09:40:00,68.01,68.22,67.98,68.13,52913.0,67.0747,67.2818,67.0451,67.193,52913.0
2025-03-28 09:45:00,68.13,68.23,67.97,67.98,125758.0,67.193,67.2917,67.0352,67.0451,125758.0
2025-03-28 09:50:00,67.96,68.16,67.91,68.16,47362.0,67.0254,67.2226,66.9761,67.2226,47362.0
2025-03-28 09:55:00,68.15,68.29,68.11,68.15,70554.0,67.2128,67.3508,67.1733,67.2128,70554.0
2025-03-28 10:00:00,68.14,68.22,68.04,68.14,77181.0,67.2029,67.2818,67.1043,67.2029,77181.0
2025-03-28 10:05:00,68.15,68.29,68.09,68.27,77123.0,67.2128,67.3508,67.1536,67.3311,77123.0
2025-03-28 10:10:00,68.28,68.29,68.12,68.2,110925.0,67.341,67.3508,67.1832,67.2621,110925.0
2025-03-28 10:15:00,68.19,68.2,68.06,68.15,141643.0,67.2522,67.2621,67.124,67.2128,141643.0
2025-03-28 10:20:00,68.16,68.19,68.07,68.13,142413.0,67.2226,67.2522,67.1339,67.193,142413.0
2025-03-28 10:25:00,68.14,68.36,68.13,68.28,76949.0,67.2029,67.4199,67.193,67.341,76949.0
2025-03-28 10:30:00,68.28,68.32,68.16,68.24,120359.0,67.341,67.3804,67.2226,67.3015,120359.0
2025-03-28 10:35:00,68.24,68.27,68.11,68.13,68805.0,67.3015,67.3311,67.1733,67.193,68805.0
2025-03-28 10:40:00,68.13,68.19,68.07,68.1,90501.0,67.193,67.2522,67.1339,67.1634,90501.0
2025-03-28 10:45:00,68.11,68.11,67.94,68.06,195576.0,67.1733,67.1733,67.0056,67.124,195576.0
2025-03-28 10:50:00,68.06,68.09,67.96,68.0,88237.0,67.124,67.1536,67.0254,67.0648,88237.0
2025-03-28 10:55:00,68.0,68.03,67.81,68.01,132487.0,67.0648,67.0944,66.8774,67.0747,132487.0
2025-03-28 11:00:00,68.01,68.02,67.93,67.98,27417.0,67.0747,67.0845,66.9958,67.0451,27417.0
2025-03-28 11:05:00,67.97,67.99,67.92,67.95,30952.0,67.0352,67.055,66.9859,67.0155,30952.0
2025-03-28 11:10:00,67.95,67.98,67.89,67.95,105813.0,67.0155,67.0451,66.9563,67.0155,105813.0
2025-03-28 11:15:00,67.95,67.97,67.91,67.93,42097.0,67.0155,67.0352,66.9761,66.9958,42097.0
2025-03-28 11:20:00,67.93,67.98,67.93,67.94,35483.0,66.9958,67.0451,66.9958,67.0056,35483.0
2025-03-28 11:25:00,67.94,67.97,67.92,67.95,55856.0,67.0056,67.0352,66.9859,67.0155,55856.0
2025-03-28 11:30:00,67.95,67.97,67.9,67.97,55056.0,67.0155,67.0352,66.9662,67.0352,55056.0
2025-03-28 11:35:00,67.97,68.08,67.96,67.99,145129.0,67.0352,67.1437,67.0254,67.055,145129.0
2025-03-28 11:40:00,67.99,68.01,67.93,68.0,28728.0,67.055,67.0747,66.9958,67.0648,28728.0
2025-03-28 11:45:00,67.99,68.03,67.94,67.96,56785.0,67.055,67.0944,67.0056,67.0254,56785.0
2025-03-28 11:50:00,67.95,67.96,67.91,67.92,47480.0,67.0155,67.0254,66.9761,66.9859,47480.0
2025-03-28 11:55:00,67.92,67.95,67.85,67.92,172997.0,66.9859,67.0155,66.9169,66.9859,172997.0
2025-03-28 12:00:00,67.93,67.96,67.93,67.95,42340.0,66.9958,67.0254,66.9958,67.0155,42340.0
2025-03-28 12:05:00,67.95,67.96,67.91,67.95,43400.0,67.0155,67.0254,66.9761,67.0155,43400.0
2025-03-28 12:10:00,67.95,68.02,67.93,67.98,94317.0,67.0155,67.0845,66.9958,67.0451,94317.0
2025-03-28 12:15:00,67.98,68.02,67.97,67.99,84604.0,67.0451,67.0845,67.0352,67.055,84604.0
2025-03-28 12:20:00,67.99,68.0,67.96,68.0,50362.0,67.055,67.0648,67.0254,67.0648,50362.0
2025-03-28 12:25:00,67.98,68.0,67.9,67.92,62842.0,67.0451,67.0648,66.9662,66.9859,62842.0
2025-03-28 12:30:00,67.92,67.97,67.91,67.96,62922.0,66.9859,67.0352,66.9761,67.0254,62922.0
2025-03-28 12:35:00,67.95,68.03,67.94,68.01,79040.0,67.0155,67.0944,67.0056,67.0747,79040.0
2025-03-28 12:40:00,68.0,68.03,67.99,68.03,80451.0,67.0648,67.0944,67.055,67.0944,80451.0
2025-03-28 12:45:00,68.03,68.13,68.02,68.06,85443.0,67.0944,67.193,67.0845,67.124,85443.0
2025-03-28 12:50:00,68.06,68.07,67.98,68.05,44671.0,67.124,67.1339,67.0451,67.1141,44671.0
2025-03-28 12:55:00,68.06,68.08,68.02,68.08,35502.0,67.124,67.1437,67.0845,67.1437,35502.0
2025-03-28 13:00:00,68.08,68.11,68.04,68.05,74205.0,67.1437,67.1733,67.1043,67.1141,74205.0
2025-03-28 13:05:00,68.05,68.12,68.04,68.09,42802.0,67.1141,67.1832,67.1043,67.1536,42802.0
2025-03-28 13:10:00,68.09,68.1,68.03,68.06,59166.0,67.1536,67.1634,67.0944,67.124,59166.0
2025-03-28 13:15:00,68.06,68.06,68.01,68.03,33143.0,67.124,67.124,67.0747,67.0944,33143.0
2025-03-28 13:20:00,68.02,68.02,67.93,68.0,59941.0,67.0845,67.0845,66.9958,67.0648,59941.0
2025-03-28 13:25:00,67.99,68.03,67.91,67.94,102689.0,67.055,67.0944,66.9761,67.0056,102689.0
2025-03-28 13:30:00,67.94,67.97,67.82,67.87,47664.0,67.0056,67.0352,66.8873,66.9366,47664.0
2025-03-28 13:35:00,67.84,67.87,67.7,67.7,31866.0,66.907,66.9366,66.7689,66.7689,31866.0
2025-03-28 13:40:00,67.7,67.75,67.67,67.73,19429.0,66.7689,66.8183,66.7394,66.7985,19429.0
2025-03-28 13:45:00,67.73,67.82,67.73,67.76,30888.0,66.7985,66.8873,66.7985,66.8281,30888.0
2025-03-28 13:50:00,67.76,67.78,67.75,67.76,24930.0,66.8281,66.8478,66.8183,66.8281,24930.0
2025-03-28 13:55:00,67.76,67.81,67.71,67.78,46117.0,66.8281,66.8774,66.7788,66.8478,46117.0
2025-03-28 14:00:00,67.78,67.84,67.77,67.83,57880.0,66.8478,66.907,66.838,66.8972,57880.0
2025-03-28 14:05:00,67.82,67.86,67.67,67.72,51088.0,66.8873,66.9267,66.7394,66.7887,51088.0
2025-03-28 14:10:00,67.73,67.73,67.38,67.44,102158.0,66.7985,66.7985,66.4533,66.5125,102158.0
2025-03-28 14:15:00,67.44,67.44,67.02,67.26,201051.0,66.5125,66.5125,66.0983,66.335,201051.0
2025-03-28 14:20:00,67.27,67.35,67.23,67.27,173397.0,66.3449,66.4238,66.3054,66.3449,173397.0
2025-03-28 14:25:00,67.26,67.35,67.26,67.34,38259.0,66.335,66.4238,66.335,66.4139,38259.0
2025-03-28 14:30:00,67.34,67.5,67.3,67.45,71400.0,66.4139,66.5717,66.3744,66.5224,71400.0
2025-03-28 14:35:00,67.45,67.45,67.39,67.45,89844.0,66.5224,66.5224,66.4632,66.5224,89844.0
2025-03-28 14:40:00,67.44,67.53,67.4,67.42,59110.0,66.5125,66.6013,66.4731,66.4928,59110.0
2025-03-28 14:45:00,67.43,67.45,67.42,67.44,36099.0,66.5027,66.5224,66.4928,66.5125,36099.0
2025-03-28 14:50:00,67.44,67.52,67.42,67.51,117733.0,66.5125,66.5914,66.4928,66.5816,117733.0
2025-03-28 14:55:00,67.51,67.54,67.45,67.54,65539.0,66.5816,66.6111,66.5224,66.6111,65539.0
2025-03-28 15:00:00,67.51,67.55,67.48,67.5,108762.0,66.5816,66.621,66.552,66.5717,108762.0
2025-03-28 15:05:00,67.5,67.61,67.49,67.56,66128.0,66.5717,66.6802,66.5618,66.6309,66128.0
2025-03-28 15:10:00,67.56,67.62,67.53,67.57,69888.0,66.6309,66.69,66.6013,66.6407,69888.0
2025-03-28 15:15:00,67.58,67.62,67.54,67.58,66586.0,66.6506,66.69,66.6111,66.6506,66586.0
2025-03-28 15:20:00,67.58,67.64,67.58,67.63,43129.0,66.6506,66.7098,66.6506,66.6999,43129.0
2025-03-28 15:25:00,67.62,67.68,67.56,67.57,73706.0,66.69,66.7492,66.6309,66.6407,73706.0
2025-03-28 15:30:00,67.56,67.62,67.54,67.58,85764.0,66.6309,66.69,66.6111,66.6506,85764.0
2025-03-28 15:35:00,67.58,67.63,67.45,67.5,78996.0,66.6506,66.6999,66.5224,66.5717,78996.0
2025-03-28 15:40:00,67.5,67.54,67.44,67.45,80270.0,66.5717,66.6111,66.5125,66.5224,80270.0
2025-03-28 15:45:00,67.46,67.6,67.41,67.59,136360.0,66.5322,66.6703,66.4829,66.6605,136360.0
2025-03-28 15:50:00,67.58,67.66,67.48,67.59,457165.0,66.6506,66.7295,66.552,66.6605,457165.0
2025-03-28 15:55:00,67.59,67.77,67.55,67.73,1273701.0,66.6605,66.838,66.621,66.7985,1273701.0
2025-03-31 09:30:00,67.85,67.99,67.25,67.47,455641.0,67.3804,67.5194,66.7846,67.003,455641.0
2025-03-31 09:35:00,67.48,67.68,67.4,67.6,109945.0,67.013,67.2116,66.9335,67.1321,109945.0
2025-03-31 09:40:00,67.59,67.94,67.52,67.68,143213.0,67.1222,67.4698,67.0527,67.2116,143213.0
2025-03-31 09:45:00,67.68,67.7,67.43,67.57,119335.0,67.2116,67.2315,66.9633,67.1024,119335.0
2025-03-31 09:50:00,67.58,67.71,67.53,67.56,75862.0,67.1123,67.2414,67.0626,67.0924,75862.0
2025-03-31 09:55:00,67.55,67.6,67.44,67.54,65174.0,67.0825,67.1321,66.9733,67.0726,65174.0
2025-03-31 10:00:00,67.54,67.57,67.43,67.53,126447.0,67.0726,67.1024,66.9633,67.0626,126447.0
2025-03-31 10:05:00,67.53,67.64,67.24,67.33,64152.0,67.0626,67.1719,66.7746,66.864,64152.0
2025-03-31 10:10:00,67.3,67.3,67.22,67.26,72626.0,66.8342,66.8342,66.7548,66.7945,72626.0
2025-03-31 10:15:00,67.25,67.46,67.24,67.46,48564.0,66.7846,66.9931,66.7746,66.9931,48564.0
2025-03-31 10:20:00,67.47,67.6,67.39,67.56,63158.0,67.003,67.1321,66.9236,67.0924,63158.0
2025-03-31 10:25:00,67.56,67.76,67.56,67.75,55719.0,67.0924,67.291,67.0924,67.2811,55719.0
2025-03-31 10:30:00,67.75,67.92,67.68,67.87,108651.0,67.2811,67.4499,67.2116,67.4003,108651.0
2025-03-31 10:35:00,67.87,67.94,67.8,67.9,84295.0,67.4003,67.4698,67.3308,67.4301,84295.0
2025-03-31 10:40:00,67.88,67.9,67.74,67.9,36949.0,67.4102,67.4301,67.2712,67.4301,36949.0
2025-03-31 10:45:00,67.88,67.95,67.86,67.88,109418.0,67.4102,67.4797,67.3903,67.4102,109418.0
2025-03-31 10:50:00,67.89,67.91,67.85,67.9,65533.0,67.4201,67.44,67.3804,67.4301,65533.0
2025-03-31 10:55:00,67.9,67.92,67.74,67.84,78372.0,67.4301,67.4499,67.2712,67.3705,78372.0
2025-03-31 11:00:00,67.84,67.86,67.76,67.86,41146.0,67.3705,67.3903,67.291,67.3903,41146.0
2025-03-31 11:05:00,67.86,67.87,67.79,67.83,42399.0,67.3903,67.4003,67.3208,67.3606,42399.0
2025-03-31 11:10:00,67.82,67.89,67.78,67.86,39410.0,67.3506,67.4201,67.3109,67.3903,39410.0
2025-03-31 11:15:00,67.85,67.87,67.76,67.78,47597.0,67.3804,67.4003,67.291,67.3109,47597.0
2025-03-31 11:20:00,67.78,67.78,67.67,67.7,62156.0,67.3109,67.3109,67.2017,67.2315,62156.0
2025-03-31 11:25:00,67.7,67.71,67.59,67.66,58375.0,67.2315,67.2414,67.1222,67.1917,58375.0
2025-03-31 11:30:00,67.66,67.71,67.65,67.67,45496.0,67.1917,67.2414,67.1818,67.2017,45496.0
2025-03-31 11:35:00,67.67,67.69,67.61,67.66,41436.0,67.2017,67.2215,67.1421,67.1917,41436.0
2025-03-31 11:40:00,67.66,67.67,67.59,67.63,53926.0,67.1917,67.2017,67.1222,67.1619,53926.0
2025-03-31 11:45:00,67.62,67.65,67.59,67.61,47669.0,67.152,67.1818,67.1222,67.1421,47669.0
2025-03-31 11:50:00,67.62,67.62,67.47,67.48,125007.0,67.152,67.152,67.003,67.013,125007.0
2025-03-31 11:55:00,67.48,67.53,67.41,67.53,34519.0,67.013,67.0626,66.9435,67.0626,34519.0
2025-03-31 12:00:00,67.53,67.55,67.48,67.53,34393.0,67.0626,67.0825,67.013,67.0626,34393.0
2025-03-31 12:05:00,67.53,67.62,67.49,67.51,43644.0,67.0626,67.152,67.0229,67.0428,43644.0
2025-03-31 12:10:00,67.51,67.56,67.45,67.55,40049.0,67.0428,67.0924,66.9832,67.0825,40049.0
2025-03-31 12:15:00,67.55,67.55,67.45,67.48,32173.0,67.0825,67.0825,66.9832,67.013,32173.0
2025-03-31 12:20:00,67.48,67.52,67.45,67.49,17566.0,67.013,67.0527,66.9832,67.0229,17566.0
2025-03-31 12:25:00,67.49,67.52,67.42,67.44,51303.0,67.0229,67.0527,66.9534,66.9733,51303.0
2025-03-31 12:30:00,67.44,67.47,67.36,67.39,38634.0,66.9733,67.003,66.8938,66.9236,38634.0
2025-03-31 12:35:00,67.38,67.42,67.36,67.41,37455.0,66.9137,66.9534,66.8938,66.9435,37455.0
2025-03-31 12:40:00,67.41,67.42,67.36,67.41,31311.0,66.9435,66.9534,66.8938,66.9435,31311.0
2025-03-31 12:45:00,67.41,67.43,67.37,67.37,12912.0,66.9435,66.9633,66.9037,66.9037,12912.0
2025-03-31 12:50:00,67.36,67.41,67.36,67.41,41201.0,66.8938,66.9435,66.8938,66.9435,41201.0
2025-03-31 12:55:00,67.41,67.44,67.35,67.44,71810.0,66.9435,66.9733,66.8839,66.9733,71810.0
2025-03-31 13:00:00,67.44,67.49,67.42,67.45,20895.0,66.9733,67.0229,66.9534,66.9832,20895.0
2025-03-31 13:05:00,67.45,67.46,67.39,67.43,29232.0,66.9832,66.9931,66.9236,66.9633,29232.0
2025-03-31 13:10:00,67.42,67.46,67.41,67.42,44662.0,66.9534,66.9931,66.9435,66.9534,44662.0
2025-03-31 13:15:00,67.42,67.45,67.36,67.38,54699.0,66.9534,66.9832,66.8938,66.9137,54699.0
2025-03-31 13:20:00,67.39,67.4,67.37,67.38,33508.0,66.9236,66.9335,66.9037,66.9137,33508.0
2025-03-31 13:25:00,67.38,67.44,67.37,67.44,31615.0,66.9137,66.9733,66.9037,66.9733,31615.0
2025-03-31 13:30:00,67.44,67.48,67.42,67.47,46152.0,66.9733,67.013,66.9534,67.003,46152.0
2025-03-31 13:35:00,67.47,67.48,67.43,67.47,59269.0,67.003,67.013,66.9633,67.003,59269.0
2025-03-31 13:40:00,67.47,67.52,67.47,67.5,31059.0,67.003,67.0527,67.003,67.0328,31059.0
2025-03-31 13:45:00,67.5,67.51,67.46,67.5,37882.0,67.0328,67.0428,66.9931,67.0328,37882.0
2025-03-31 13:50:00,67.5,67.53,67.47,67.53,35571.0,67.0328,67.0626,67.003,67.0626,35571.0
2025-03-31 13:55:00,67.53,67.53,67.46,67.48,34681.0,67.0626,67.0626,66.9931,67.013,34681.0
2025-03-31 14:00:00,67.48,67.55,67.46,67.55,43938.0,67.013,67.0825,66.9931,67.0825,43938.0
2025-03-31 14:05:00,67.55,67.68,67.54,67.67,77670.0,67.0825,67.2116,67.0726,67.2017,77670.0
2025-03-31 14:10:00,67.67,67.73,67.65,67.72,72034.0,67.2017,67.2612,67.1818,67.2513,72034.0
2025-03-31 14:15:00,67.72,67.74,67.69,67.7,76980.0,67.2513,67.2712,67.2215,67.2315,76980.0
2025-03-31 14:20:00,67.69,67.73,67.67,67.72,71592.0,67.2215,67.2612,67.2017,67.2513,71592.0
2025-03-31 14:25:00,67.71,67.73,67.69,67.72,49714.0,67.2414,67.2612,67.2215,67.2513,49714.0
2025-03-31 14:30:00,67.72,67.73,67.68,67.7,68833.0,67.2513,67.2612,67.2116,67.2315,68833.0
2025-03-31 14:35:00,67.7,67.74,67.68,67.73,71345.0,67.2315,67.2712,67.2116,67.2612,71345.0
2025-03-31 14:40:00,67.73,67.74,67.7,67.73,82706.0,67.2612,67.2712,67.2315,67.2612,82706.0
2025-03-31 14:45:00,67.73,67.74,67.71,67.71,55419.0,67.2612,67.2712,67.2414,67.2414,55419.0
2025-03-31 14:50:00,67.72,67.78,67.71,67.73,51857.0,67.2513,67.3109,67.2414,67.2612,51857.0
2025-03-31 14:55:00,67.73,67.75,67.71,67.73,48393.0,67.2612,67.2811,67.2414,67.2612,48393.0
2025-03-31 15:00:00,67.73,67.78,67.72,67.77,52227.0,67.2612,67.3109,67.2513,67.301,52227.0
2025-03-31 15:05:00,67.76,67.89,67.76,67.84,115897.0,67.291,67.4201,67.291,67.3705,115897.0
2025-03-31 15:10:00,67.84,67.87,67.8,67.87,104838.0,67.3705,67.4003,67.3308,67.4003,104838.0
2025-03-31 15:15:00,67.87,67.89,67.84,67.87,64533.0,67.4003,67.4201,67.3705,67.4003,64533.0
2025-03-31 15:20:00,67.87,67.89,67.85,67.87,77907.0,67.4003,67.4201,67.3804,67.4003,77907.0
2025-03-31 15:25:00,67.86,67.91,67.86,67.89,137383.0,67.3903,67.44,67.3903,67.4201,137383.0
2025-03-31 15:30:00,67.89,67.91,67.86,67.9,66880.0,67.4201,67.44,67.3903,67.4301,66880.0
2025-03-31 15:35:00,67.9,67.92,67.87,67.89,93304.0,67.4301,67.4499,67.4003,67.4201,93304.0
2025-03-31 15:40:00,67.89,67.95,67.86,67.91,122903.0,67.4201,67.4797,67.3903,67.44,122903.0
2025-03-31 15:45:00,67.91,67.95,67.9,67.92,105024.0,67.44,67.4797,67.4301,67.4499,105024.0
2025-03-31 15:50:00,67.92,68.04,67.88,67.95,664612.0,67.4499,67.5691,67.4102,67.4797,664612.0
2025-03-31 15:55:00,67.96,67.96,67.67,67.86,1559998.0,67.4897,67.4897,67.2017,67.3903,1559998.0
2025-04-01 09:30:00,68.2,68.28,67.7,67.84,196453.0,67.728,67.8074,67.2315,67.3705,196453.0
2025-04-01 09:35:00,67.87,68.21,67.85,68.13,165038.0,67.4003,67.7379,67.3804,67.6585,165038.0
2025-04-01 09:40:00,68.12,68.13,67.67,67.77,64429.0,67.6485,67.6585,67.2017,67.301,64429.0
2025-04-01 09:45:00,67.76,67.79,67.5,67.7,105510.0,67.291,67.3208,67.0328,67.2315,105510.0
2025-04-01 09:50:00,67.69,67.92,67.65,67.84,52913.0,67.2215,67.4499,67.1818,67.3705,52913.0
2025-04-01 09:55:00,67.82,67.96,67.71,67.73,50196.0,67.3506,67.4897,67.2414,67.2612,50196.0
2025-04-01 10:00:00,67.75,67.88,67.67,67.78,72029.0,67.2811,67.4102,67.2017,67.3109,72029.0
2025-04-01 10:05:00,67.76,67.77,67.51,67.57,62222.0,67.291,67.301,67.0428,67.1024,62222.0
2025-04-01 10:10:00,67.57,67.65,67.5,67.61,161435.0,67.1024,67.1818,67.0328,67.1421,161435.0
2025-04-01 10:15:00,67.61,67.66,67.55,67.65,70472.0,67.1421,67.1917,67.0825,67.1818,70472.0
2025-04-01 10:20:00,67.64,67.68,67.6,67.65,39318.0,67.1719,67.2116,67.1321,67.1818,39318.0
2025-04-01 10:25:00,67.66,67.7,67.61,67.64,75694.0,67.1917,67.2315,67.1421,67.1719,75694.0
2025-04-01 10:30:00,67.64,67.74,67.61,67.73,46318.0,67.1719,67.2712,67.1421,67.2612,46318.0
2025-04-01 10:35:00,67.73,67.77,67.66,67.76,43560.0,67.2612,67.301,67.1917,67.291,43560.0
2025-04-01 10:40:00,67.76,67.85,67.76,67.83,27297.0,67.291,67.3804,67.291,67.3606,27297.0
2025-04-01 10:45:00,67.83,67.91,67.8,67.9,30599.0,67.3606,67.44,67.3308,67.4301,30599.0
2025-04-01 10:50:00,67.9,67.94,67.86,67.87,38836.0,67.4301,67.4698,67.3903,67.4003,38836.0
2025-04-01 10:55:00,67.87,67.94,67.86,67.92,47478.0,67.4003,67.4698,67.3903,67.4499,47478.0
2025-04-01 11:00:00,67.92,67.93,67.86,67.91,29760.0,67.4499,67.4599,67.3903,67.44,29760.0
2025-04-01 11:05:00,67.91,67.94,67.79,67.82,38664.0,67.44,67.4698,67.3208,67.3506,38664.0
2025-04-01 11:10:00,67.82,67.91,67.81,67.91,30853.0,67.3506,67.44,67.3407,67.44,30853.0
2025-04-01 11:15:00,67.91,67.94,67.81,67.84,23538.0,67.44,67.4698,67.3407,67.3705,23538.0
2025-04-01 11:20:00,67.84,67.87,67.75,67.77,28370.0,67.3705,67.4003,67.2811,67.301,28370.0
2025-04-01 11:25:00,67.77,67.9,67.77,67.86,47991.0,67.301,67.4301,67.301,67.3903,47991.0
2025-04-01 11:30:00,67.86,67.89,67.84,67.86,22078.0,67.3903,67.4201,67.3705,67.3903,22078.0
2025-04-01 11:35:00,67.85,67.89,67.81,67.81,19489.0,67.3804,67.4201,67.3407,67.3407,19489.0
2025-04-01 11:40:00,67.82,67.86,67.8,67.83,26983.0,67.3506,67.3903,67.3308,67.3606,26983.0
2025-04-01 11:45:00,67.84,67.85,67.79,67.83,34962.0,67.3705,67.3804,67.3208,67.3606,34962.0
2025-04-01 11:50:00,67.83,67.86,67.78,67.79,22032.0,67.3606,67.3903,67.3109,67.3208,22032.0
2025-04-01 11:55:00,67.79,67.82,67.7,67.76,61295.0,67.3208,67.3506,67.2315,67.291,61295.0
2025-04-01 12:00:00,67.76,67.82,67.73,67.82,44096.0,67.291,67.3506,67.2612,67.3506,44096.0
2025-04-01 12:05:00,67.82,67.85,67.72,67.72,41008.0,67.3506,67.3804,67.2513,67.2513,41008.0
2025-04-01 12:10:00,67.72,67.76,67.69,67.73,48690.0,67.2513,67.291,67.2215,67.2612,48690.0
2025-04-01 12:15:00,67.73,67.75,67.7,67.72,31713.0,67.2612,67.2811,67.2315,67.2513,31713.0
2025-04-01 12:20:00,67.72,67.78,67.7,67.73,93484.0,67.2513,67.3109,67.2315,67.2612,93484.0
2025-04-01 12:25:00,67.73,67.77,67.72,67.72,41796.0,67.2612,67.301,67.2513,67.2513,41796.0
2025-04-01 12:30:00,67.72,67.79,67.71,67.73,33507.0,67.2513,67.3208,67.2414,67.2612,33507.0
2025-04-01 12:35:00,67.73,67.76,67.72,67.75,21688.0,67.2612,67.291,67.2513,67.2811,21688.0
2025-04-01 12:40:00,67.75,67.78,67.72,67.75,55898.0,67.2811,67.3109,67.2513,67.2811,55898.0
2025-04-01 12:45:00,67.76,67.76,67.71,67.73,108921.0,67.291,67.291,67.2414,67.2612,108921.0
2025-04-01 12:50:00,67.73,67.81,67.73,67.8,21025.0,67.2612,67.3407,67.2612,67.3308,21025.0
2025-04-01 12:55:00,67.81,67.88,67.8,67.85,22635.0,67.3407,67.4102,67.3308,67.3804,22635.0
2025-04-01 13:00:00,67.85,67.88,67.81,67.81,27675.0,67.3804,67.4102,67.3407,67.3407,27675.0
2025-04-01 13:05:00,67.82,67.86,67.81,67.82,24101.0,67.3506,67.3903,67.3407,67.3506,24101.0
2025-04-01 13:10:00,67.82,67.84,67.78,67.79,17641.0,67.3506,67.3705,67.3109,67.3208,17641.0
2025-04-01 13:15:00,67.79,67.83,67.78,67.79,23972.0,67.3208,67.3606,67.3109,67.3208,23972.0
2025-04-01 13:20:00,67.79,67.82,67.78,67.79,16446.0,67.3208,67.3506,67.3109,67.3208,16446.0
2025-04-01 13:25:00,67.79,67.8,67.74,67.76,23315.0,67.3208,67.3308,67.2712,67.291,23315.0
2025-04-01 13:30:00,67.77,67.79,67.7,67.71,51060.0,67.301,67.3208,67.2315,67.2414,51060.0
2025-04-01 13:35:00,67.71,67.72,67.69,67.71,23824.0,67.2414,67.2513,67.2215,67.2414,23824.0
2025-04-01 13:40:00,67.72,67.8,67.7,67.79,24536.0,67.2513,67.3308,67.2315,67.3208,24536.0
2025-04-01 13:45:00,67.79,67.8,67.77,67.78,34402.0,67.3208,67.3308,67.301,67.3109,34402.0
2025-04-01 13:50:00,67.78,67.8,67.77,67.78,50379.0,67.3109,67.3308,67.301,67.3109,50379.0
2025-04-01 13:55:00,67.78,67.79,67.77,67.78,67095.0,67.3109,67.3208,67.301,67.3109,67095.0
2025-04-01 14:00:00,67.78,67.79,67.65,67.69,74019.0,67.3109,67.3208,67.1818,67.2215,74019.0
2025-04-01 14:05:00,67.69,67.69,67.52,67.53,36643.0,67.2215,67.2215,67.0527,67.0626,36643.0
2025-04-01 14:10:00,67.53,67.56,67.48,67.56,47875.0,67.0626,67.0924,67.013,67.0924,47875.0
2025-04-01 14:15:00,67.56,67.63,67.55,67.59,62190.0,67.0924,67.1619,67.0825,67.1222,62190.0
2025-04-01 14:20:00,67.59,67.6,67.55,67.55,95160.0,67.1222,67.1321,67.0825,67.0825,95160.0
2025-04-01 14:25:00,67.56,67.59,67.55,67.58,43661.0,67.0924,67.1222,67.0825,67.1123,43661.0
2025-04-01 14:30:00,67.58,67.59,67.43,67.49,88036.0,67.1123,67.1222,66.9633,67.0229,88036.0
2025-04-01 14:35:00,67.49,67.54,67.46,67.48,52219.0,67.0229,67.0726,66.9931,67.013,52219.0
2025-04-01 14:40:00,67.48,67.49,67.41,67.47,78584.0,67.013,67.0229,66.9435,67.003,78584.0
2025-04-01 14:45:00,67.46,67.48,67.38,67.48,84884.0,66.9931,67.013,66.9137,67.013,84884.0
2025-04-01 14:50:00,67.47,67.48,67.36,67.38,112104.0,67.003,67.013,66.8938,66.9137,112104.0
2025-04-01 14:55:00,67.36,67.38,67.27,67.37,47375.0,66.8938,66.9137,66.8044,66.9037,47375.0
2025-04-01 15:00:00,67.37,67.38,67.27,67.36,79520.0,66.9037,66.9137,66.8044,66.8938,79520.0
2025-04-01 15:05:00,67.35,67.38,67.31,67.31,46816.0,66.8839,66.9137,66.8442,66.8442,46816.0
2025-04-01 15:10:00,67.31,67.33,67.26,67.3,44157.0,66.8442,66.864,66.7945,66.8342,44157.0
2025-04-01 15:15:00,67.3,67.37,67.25,67.28,79646.0,66.8342,66.9037,66.7846,66.8144,79646.0
2025-04-01 15:20:00,67.28,67.35,67.27,67.33,61094.0,66.8144,66.8839,66.8044,66.864,61094.0
2025-04-01 15:25:00,67.34,67.35,67.29,67.3,56708.0,66.8739,66.8839,66.8243,66.8342,56708.0
2025-04-01 15:30:00,67.31,67.42,67.3,67.4,61680.0,66.8442,66.9534,66.8342,66.9335,61680.0
2025-04-01 15:35:00,67.4,67.43,67.36,67.41,74237.0,66.9335,66.9633,66.8938,66.9435,74237.0
2025-04-01 15:40:00,67.41,67.44,67.36,67.42,82419.0,66.9435,66.9733,66.8938,66.9534,82419.0
2025-04-01 15:45:00,67.42,67.53,67.42,67.52,100501.0,66.9534,67.0626,66.9534,67.0527,100501.0
2025-04-01 15:50:00,67.53,67.63,67.42,67.43,400411.0,67.0626,67.1619,66.9534,66.9633,400411.0
2025-04-01 15:55:00,67.41,67.68,67.41,67.66,625262.0,66.9435,67.2116,66.9435,67.1917,625262.0
2025-04-02 09:30:00,67.65,67.71,67.08,67.09,199287.0,67.1818,67.2414,66.6157,66.6257,199287.0
2025-04-02 09:35:00,67.06,67.13,66.82,67.0,83986.0,66.5959,66.6654,66.3575,66.5363,83986.0
2025-04-02 09:40:00,67.0,67.22,66.99,67.0,37192.0,66.5363,66.7548,66.5264,66.5363,37192.0
2025-04-02 09:45:00,66.99,67.04,66.68,66.68,147930.0,66.5264,66.576,66.2185,66.2185,147930.0
2025-04-02 09:50:00,66.73,66.73,66.5,66.6,58697.0,66.2682,66.2682,66.0398,66.1391,58697.0
2025-04-02 09:55:00,66.58,66.59,66.37,66.44,110951.0,66.1192,66.1291,65.9107,65.9802,110951.0
2025-04-02 10:00:00,66.41,66.59,66.41,66.56,73828.0,65.9504,66.1291,65.9504,66.0993,73828.0
2025-04-02 10:05:00,66.56,66.91,66.53,66.9,57659.0,66.0993,66.4469,66.0696,66.437,57659.0
2025-04-02 10:10:00,66.9,67.09,66.87,67.02,97514.0,66.437,66.6257,66.4072,66.5562,97514.0
2025-04-02 10:15:00,67.02,67.04,66.89,66.91,113014.0,66.5562,66.576,66.4271,66.4469,113014.0
2025-04-02 10:20:00,66.91,66.99,66.84,66.85,55047.0,66.4469,66.5264,66.3774,66.3873,55047.0
2025-04-02 10:25:00,66.87,67.11,66.86,66.99,113081.0,66.4072,66.6455,66.3973,66.5264,113081.0
2025-04-02 10:30:00,67.01,67.01,66.91,66.98,56197.0,66.5462,66.5462,66.4469,66.5164,56197.0
2025-04-02 10:35:00,66.97,67.03,66.93,66.96,23392.0,66.5065,66.5661,66.4668,66.4966,23392.0
2025-04-02 10:40:00,66.96,66.97,66.86,66.89,61394.0,66.4966,66.5065,66.3973,66.4271,61394.0
2025-04-02 10:45:00,66.89,66.93,66.86,66.89,49441.0,66.4271,66.4668,66.3973,66.4271,49441.0
2025-04-02 10:50:00,66.89,66.99,66.87,66.98,43686.0,66.4271,66.5264,66.4072,66.5164,43686.0
2025-04-02 10:55:00,66.98,67.01,66.9,66.94,41478.0,66.5164,66.5462,66.437,66.4767,41478.0
2025-04-02 11:00:00,66.95,66.99,66.91,66.99,54364.0,66.4866,66.5264,66.4469,66.5264,54364.0
2025-04-02 11:05:00,66.99,67.02,66.91,66.93,29115.0,66.5264,66.5562,66.4469,66.4668,29115.0
2025-04-02 11:10:00,66.92,67.04,66.84,66.98,95233.0,66.4569,66.576,66.3774,66.5164,95233.0
2025-04-02 11:15:00,66.97,66.98,66.92,66.95,32177.0,66.5065,66.5164,66.4569,66.4866,32177.0
2025-04-02 11:20:00,66.95,66.96,66.73,66.78,109511.0,66.4866,66.4966,66.2682,66.3178,109511.0
2025-04-02 11:25:00,66.78,66.93,66.78,66.84,82476.0,66.3178,66.4668,66.3178,66.3774,82476.0
2025-04-02 11:30:00,66.84,66.95,66.82,66.89,66872.0,66.3774,66.4866,66.3575,66.4271,66872.0
2025-04-02 11:35:00,66.89,66.9,66.73,66.76,62739.0,66.4271,66.437,66.2682,66.298,62739.0
2025-04-02 11:40:00,66.75,66.76,66.59,66.61,61299.0,66.288,66.298,66.1291,66.149,61299.0
2025-04-02 11:45:00,66.61,66.63,66.45,66.46,55391.0,66.149,66.1689,65.9901,66.0,55391.0
2025-04-02 11:50:00,66.46,66.56,66.41,66.56,53166.0,66.0,66.0993,65.9504,66.0993,53166.0
2025-04-02 11:55:00,66.55,66.57,66.36,66.4,95620.0,66.0894,66.1093,65.9007,65.9405,95620.0
2025-04-02 12:00:00,66.41,66.48,66.37,66.43,39636.0,65.9504,66.0199,65.9107,65.9702,39636.0
2025-04-02 12:05:00,66.43,66.54,66.4,66.52,49916.0,65.9702,66.0795,65.9405,66.0596,49916.0
2025-04-02 12:10:00,66.52,66.55,66.5,66.53,65481.0,66.0596,66.0894,66.0398,66.0696,65481.0
2025-04-02 12:15:00,66.52,66.53,66.44,66.45,127702.0,66.0596,66.0696,65.9802,65.9901,127702.0
2025-04-02 12:20:00,66.45,66.48,66.21,66.25,60867.0,65.9901,66.0199,65.7518,65.7915,60867.0
2025-04-02 12:25:00,66.25,66.34,66.12,66.14,110917.0,65.7915,65.8809,65.6624,65.6823,110917.0
2025-04-02 12:30:00,66.14,66.19,66.04,66.16,111734.0,65.6823,65.7319,65.5829,65.7021,111734.0
2025-04-02 12:35:00,66.16,66.19,66.08,66.08,74568.0,65.7021,65.7319,65.6227,65.6227,74568.0
2025-04-02 12:40:00,66.08,66.25,66.08,66.19,42949.0,65.6227,65.7915,65.6227,65.7319,42949.0
2025-04-02 12:45:00,66.18,66.22,66.15,66.17,32825.0,65.722,65.7617,65.6922,65.712,32825.0
2025-04-02 12:50:00,66.16,66.26,66.11,66.21,41680.0,65.7021,65.8014,65.6525,65.7518,41680.0
2025-04-02 12:55:00,66.22,66.27,66.16,66.19,25867.0,65.7617,65.8114,65.7021,65.7319,25867.0
2025-04-02 13:00:00,66.2,66.24,66.14,66.22,37135.0,65.7418,65.7816,65.6823,65.7617,37135.0
2025-04-02 13:05:00,66.22,66.26,66.13,66.15,30478.0,65.7617,65.8014,65.6723,65.6922,30478.0
2025-04-02 13:10:00,66.15,66.25,66.15,66.23,47865.0,65.6922,65.7915,65.6922,65.7716,47865.0
2025-04-02 13:15:00,66.23,66.24,66.12,66.15,53647.0,65.7716,65.7816,65.6624,65.6922,53647.0
2025-04-02 13:20:00,66.14,66.19,66.07,66.09,47647.0,65.6823,65.7319,65.6127,65.6326,47647.0
2025-04-02 13:25:00,66.09,66.1,65.95,66.01,120927.0,65.6326,65.6425,65.4936,65.5531,120927.0
2025-04-02 13:30:00,66.01,66.01,65.91,65.92,196703.0,65.5531,65.5531,65.4538,65.4638,196703.0
2025-04-02 13:35:00,65.92,66.08,65.92,66.07,102286.0,65.4638,65.6227,65.4638,65.6127,102286.0
2025-04-02 13:40:00,66.07,66.11,65.92,65.93,71910.0,65.6127,65.6525,65.4638,65.4737,71910.0
2025-04-02 13:45:00,65.91,65.93,65.78,65.78,81074.0,65.4538,65.4737,65.3247,65.3247,81074.0
2025-04-02 13:50:00,65.78,65.84,65.75,65.75,67369.0,65.3247,65.3843,65.2949,65.2949,67369.0
2025-04-02 13:55:00,65.74,65.8,65.66,65.79,141504.0,65.285,65.3446,65.2056,65.3347,141504.0
2025-04-02 14:00:00,65.79,65.84,65.76,65.84,94439.0,65.3347,65.3843,65.3049,65.3843,94439.0
2025-04-02 14:05:00,65.84,65.87,65.79,65.81,59266.0,65.3843,65.4141,65.3347,65.3545,59266.0
2025-04-02 14:10:00,65.82,65.88,65.79,65.81,47633.0,65.3645,65.424,65.3347,65.3545,47633.0
2025-04-02 14:15:00,65.8,65.84,65.75,65.83,38261.0,65.3446,65.3843,65.2949,65.3744,38261.0
2025-04-02 14:20:00,65.83,65.84,65.78,65.83,37230.0,65.3744,65.3843,65.3247,65.3744,37230.0
2025-04-02 14:25:00,65.83,65.89,65.82,65.86,56949.0,65.3744,65.434,65.3645,65.4042,56949.0
2025-04-02 14:30:00,65.86,65.96,65.83,65.9,56029.0,65.4042,65.5035,65.3744,65.4439,56029.0
2025-04-02 14:35:00,65.9,65.96,65.88,65.93,46502.0,65.4439,65.5035,65.424,65.4737,46502.0
2025-04-02 14:40:00,65.93,65.98,65.92,65.95,38708.0,65.4737,65.5234,65.4638,65.4936,38708.0
2025-04-02 14:45:00,65.95,66.09,65.93,66.02,118177.0,65.4936,65.6326,65.4737,65.5631,118177.0
2025-04-02 14:50:00,66.01,66.06,65.96,66.01,273607.0,65.5531,65.6028,65.5035,65.5531,273607.0
2025-04-02 14:55:00,66.01,66.14,65.97,66.01,172696.0,65.5531,65.6823,65.5134,65.5531,172696.0
2025-04-02 15:00:00,66.01,66.01,65.89,65.92,196689.0,65.5531,65.5531,65.434,65.4638,196689.0
2025-04-02 15:05:00,65.92,65.94,65.73,65.81,258340.0,65.4638,65.4836,65.2751,65.3545,258340.0
2025-04-02 15:10:00,65.82,65.93,65.82,65.86,89104.0,65.3645,65.4737,65.3645,65.4042,89104.0
2025-04-02 15:15:00,65.86,66.0,65.82,66.0,58721.0,65.4042,65.5432,65.3645,65.5432,58721.0
2025-04-02 15:20:00,66.01,66.02,65.95,65.95,49788.0,65.5531,65.5631,65.4936,65.4936,49788.0
2025-04-02 15:25:00,65.95,65.99,65.91,65.94,60419.0,65.4936,65.5333,65.4538,65.4836,60419.0
2025-04-02 15:30:00,65.93,66.04,65.9,65.95,79857.0,65.4737,65.5829,65.4439,65.4936,79857.0
2025-04-02 15:35:00,65.95,65.96,65.89,65.92,70658.0,65.4936,65.5035,65.434,65.4638,70658.0
2025-04-02 15:40:00,65.92,65.95,65.89,65.92,216009.0,65.4638,65.4936,65.434,65.4638,216009.0
2025-04-02 15:45:00,65.91,66.05,65.9,66.03,119774.0,65.4538,65.5929,65.4439,65.573,119774.0
2025-04-02 15:50:00,66.02,66.13,65.99,66.07,126121.0,65.5631,65.6723,65.5333,65.6127,126121.0
2025-04-02 15:55:00,66.06,66.17,66.05,66.13,699284.0,65.6028,65.712,65.5929,65.6723,699284.0
2025-04-03 09:30:00,67.69,68.03,67.21,67.84,233611.0,67.2215,67.5592,66.7448,67.3705,233611.0
2025-04-03 09:35:00,67.89,68.46,67.67,68.44,247900.0,67.4201,67.9862,67.2017,67.9663,247900.0
2025-04-03 09:40:00,68.44,69.0,68.42,68.82,235054.0,67.9663,68.5225,67.9465,68.3437,235054.0
2025-04-03 09:45:00,68.79,68.8,68.41,68.45,90226.0,68.3139,68.3238,67.9365,67.9763,90226.0
2025-04-03 09:50:00,68.47,68.49,67.83,67.91,147436.0,67.9961,68.016,67.3606,67.44,147436.0
2025-04-03 09:55:00,67.92,68.16,67.92,67.98,120463.0,67.4499,67.6883,67.4499,67.5095,120463.0
2025-04-03 10:00:00,67.97,68.04,67.69,67.75,173156.0,67.4996,67.5691,67.2215,67.2811,173156.0
2025-04-03 10:05:00,67.73,67.92,67.67,67.7,134489.0,67.2612,67.4499,67.2017,67.2315,134489.0
2025-04-03 10:10:00,67.71,67.81,67.44,67.45,139263.0,67.2414,67.3407,66.9733,66.9832,139263.0
2025-04-03 10:15:00,67.46,67.55,67.4,67.49,137784.0,66.9931,67.0825,66.9335,67.0229,137784.0
2025-04-03 10:20:00,67.49,67.93,67.48,67.86,111463.0,67.0229,67.4599,67.013,67.3903,111463.0
2025-04-03 10:25:00,67.85,68.0,67.8,67.97,111573.0,67.3804,67.5294,67.3308,67.4996,111573.0
2025-04-03 10:30:00,67.97,68.25,67.9,68.16,107721.0,67.4996,67.7776,67.4301,67.6883,107721.0
2025-04-03 10:35:00,68.17,68.5,68.16,68.41,110109.0,67.6982,68.0259,67.6883,67.9365,110109.0
2025-04-03 10:40:00,68.42,68.49,68.27,68.29,125713.0,67.9465,68.016,67.7975,67.8174,125713.0
2025-04-03 10:45:00,68.3,68.45,68.17,68.45,125673.0,67.8273,67.9763,67.6982,67.9763,125673.0
2025-04-03 10:50:00,68.45,68.48,68.26,68.3,131886.0,67.9763,68.0061,67.7876,67.8273,131886.0
2025-04-03 10:55:00,68.31,68.51,68.25,68.42,145472.0,67.8372,68.0358,67.7776,67.9465,145472.0
2025-04-03 11:00:00,68.41,68.57,68.39,68.44,95447.0,67.9365,68.0954,67.9167,67.9663,95447.0
2025-04-03 11:05:00,68.44,68.75,68.43,68.7,129511.0,67.9663,68.2742,67.9564,68.2245,129511.0
2025-04-03 11:10:00,68.7,68.74,68.55,68.57,102043.0,68.2245,68.2643,68.0756,68.0954,102043.0
2025-04-03 11:15:00,68.58,68.63,68.38,68.44,93858.0,68.1054,68.155,67.9067,67.9663,93858.0
2025-04-03 11:20:00,68.46,68.58,68.44,68.5,89240.0,67.9862,68.1054,67.9663,68.0259,89240.0
2025-04-03 11:25:00,68.5,68.51,68.21,68.27,109271.0,68.0259,68.0358,67.7379,67.7975,109271.0
2025-04-03 11:30:00,68.28,68.35,67.97,68.01,117598.0,67.8074,67.877,67.4996,67.5393,117598.0
2025-04-03 11:35:00,68.01,68.24,67.98,68.23,149882.0,67.5393,67.7677,67.5095,67.7578,149882.0
2025-04-03 11:40:00,68.23,68.27,68.06,68.11,80222.0,67.7578,67.7975,67.589,67.6386,80222.0
2025-04-03 11:45:00,68.11,68.16,67.95,67.98,100349.0,67.6386,67.6883,67.4797,67.5095,100349.0
2025-04-03 11:50:00,67.98,68.1,67.77,67.85,208253.0,67.5095,67.6287,67.301,67.3804,208253.0
2025-04-03 11:55:00,67.83,67.91,67.76,67.86,101402.0,67.3606,67.44,67.291,67.3903,101402.0
2025-04-03 12:00:00,67.86,67.92,67.7,67.76,93332.0,67.3903,67.4499,67.2315,67.291,93332.0
2025-04-03 12:05:00,67.76,67.79,67.62,67.73,62061.0,67.291,67.3208,67.152,67.2612,62061.0
2025-04-03 12:10:00,67.73,67.74,67.55,67.68,82071.0,67.2612,67.2712,67.0825,67.2116,82071.0
2025-04-03 12:15:00,67.68,67.71,67.56,67.63,204304.0,67.2116,67.2414,67.0924,67.1619,204304.0
2025-04-03 12:20:00,67.63,67.7,67.57,67.59,93756.0,67.1619,67.2315,67.1024,67.1222,93756.0
2025-04-03 12:25:00,67.59,67.73,67.56,67.72,78487.0,67.1222,67.2612,67.0924,67.2513,78487.0
2025-04-03 12:30:00,67.72,67.77,67.6,67.72,74207.0,67.2513,67.301,67.1321,67.2513,74207.0
2025-04-03 12:35:00,67.72,67.73,67.62,67.72,70317.0,67.2513,67.2612,67.152,67.2513,70317.0
2025-04-03 12:40:00,67.72,67.79,67.69,67.71,87536.0,67.2513,67.3208,67.2215,67.2414,87536.0
2025-04-03 12:45:00,67.7,67.76,67.67,67.71,53473.0,67.2315,67.291,67.2017,67.2414,53473.0
2025-04-03 12:50:00,67.71,67.75,67.61,67.69,51454.0,67.2414,67.2811,67.1421,67.2215,51454.0
2025-04-03 12:55:00,67.69,67.71,67.64,67.64,31886.0,67.2215,67.2414,67.1719,67.1719,31886.0
2025-04-03 13:00:00,67.64,67.68,67.49,67.6,44980.0,67.1719,67.2116,67.0229,67.1321,44980.0
2025-04-03 13:05:00,67.61,67.63,67.53,67.6,43714.0,67.1421,67.1619,67.0626,67.1321,43714.0
2025-04-03 13:10:00,67.6,67.68,67.54,67.6,65668.0,67.1321,67.2116,67.0726,67.1321,65668.0
2025-04-03 13:15:00,67.61,67.69,67.59,67.66,47233.0,67.1421,67.2215,67.1222,67.1917,47233.0
2025-04-03 13:20:00,67.66,67.68,67.58,67.61,70288.0,67.1917,67.2116,67.1123,67.1421,70288.0
2025-04-03 13:25:00,67.61,67.62,67.5,67.6,53977.0,67.1421,67.152,67.0328,67.1321,53977.0
2025-04-03 13:30:00,67.61,67.66,67.58,67.62,52374.0,67.1421,67.1917,67.1123,67.152,52374.0
2025-04-03 13:35:00,67.61,67.61,67.48,67.48,29038.0,67.1421,67.1421,67.013,67.013,29038.0
2025-04-03 13:40:00,67.5,67.55,67.46,67.53,62051.0,67.0328,67.0825,66.9931,67.0626,62051.0
2025-04-03 13:45:00,67.53,67.59,67.49,67.59,40520.0,67.0626,67.1222,67.0229,67.1222,40520.0
2025-04-03 13:50:00,67.58,67.61,67.55,67.59,47727.0,67.1123,67.1421,67.0825,67.1222,47727.0
2025-04-03 13:55:00,67.59,67.63,67.58,67.62,48783.0,67.1222,67.1619,67.1123,67.152,48783.0
2025-04-03 14:00:00,67.63,67.67,67.61,67.62,46227.0,67.1619,67.2017,67.1421,67.152,46227.0
2025-04-03 14:05:00,67.62,67.73,67.6,67.73,48623.0,67.152,67.2612,67.1321,67.2612,48623.0
2025-04-03 14:10:00,67.73,67.83,67.68,67.83,50899.0,67.2612,67.3606,67.2116,67.3606,50899.0
2025-04-03 14:15:00,67.84,67.97,67.81,67.95,43112.0,67.3705,67.4996,67.3407,67.4797,43112.0
2025-04-03 14:20:00,67.94,68.0,67.87,67.98,55528.0,67.4698,67.5294,67.4003,67.5095,55528.0
2025-04-03 14:25:00,67.98,68.03,67.9,68.0,54072.0,67.5095,67.5592,67.4301,67.5294,54072.0
2025-04-03 14:30:00,68.01,68.01,67.81,67.83,52236.0,67.5393,67.5393,67.3407,67.3606,52236.0
2025-04-03 14:35:00,67.83,67.92,67.83,67.86,36086.0,67.3606,67.4499,67.3606,67.3903,36086.0
2025-04-03 14:40:00,67.87,67.87,67.74,67.81,78325.0,67.4003,67.4003,67.2712,67.3407,78325.0
2025-04-03 14:45:00,67.8,67.86,67.76,67.86,43729.0,67.3308,67.3903,67.291,67.3903,43729.0
2025-04-03 14:50:00,67.85,67.85,67.69,67.82,144620.0,67.3804,67.3804,67.2215,67.3506,144620.0
2025-04-03 14:55:00,67.81,67.92,67.81,67.84,66970.0,67.3407,67.4499,67.3407,67.3705,66970.0
2025-04-03 15:00:00,67.84,67.96,67.84,67.91,61380.0,67.3705,67.4897,67.3705,67.44,61380.0
2025-04-03 15:05:00,67.91,67.96,67.86,67.92,56957.0,67.44,67.4897,67.3903,67.4499,56957.0
2025-04-03 15:10:00,67.93,67.99,67.85,67.88,193782.0,67.4599,67.5194,67.3804,67.4102,193782.0
2025-04-03 15:15:00,67.88,67.88,67.6,67.6,140589.0,67.4102,67.4102,67.1321,67.1321,140589.0
2025-04-03 15:20:00,67.6,67.76,67.53,67.72,113955.0,67.1321,67.291,67.0626,67.2513,113955.0
2025-04-03 15:25:00,67.72,67.76,67.65,67.69,234094.0,67.2513,67.291,67.1818,67.2215,234094.0
2025-04-03 15:30:00,67.69,67.85,67.64,67.75,209083.0,67.2215,67.3804,67.1719,67.2811,209083.0
2025-04-03 15:35:00,67.76,67.92,67.74,67.77,76655.0,67.291,67.4499,67.2712,67.301,76655.0
2025-04-03 15:40:00,67.76,67.94,67.76,67.9,110282.0,67.291,67.4698,67.291,67.4301,110282.0
2025-04-03 15:45:00,67.9,67.93,67.75,67.78,129723.0,67.4301,67.4599,67.2811,67.3109,129723.0
2025-04-03 15:50:00,67.77,67.85,67.68,67.81,525824.0,67.301,67.3804,67.2116,67.3407,525824.0
2025-04-03 15:55:00,67.81,67.97,67.77,67.94,938716.0,67.3407,67.4996,67.301,67.4698,938716.0
2025-04-04 09:30:00,68.41,68.78,68.08,68.64,332133.0,67.9365,68.304,67.6088,68.1649,332133.0
2025-04-04 09:35:00,68.67,68.94,68.56,68.9,135720.0,68.1947,68.4629,68.0855,68.4231,135720.0
2025-04-04 09:40:00,68.92,69.12,68.61,68.73,172802.0,68.443,68.6416,68.1352,68.2543,172802.0
2025-04-04 09:45:00,68.74,68.83,67.98,68.09,149967.0,68.2643,68.3536,67.5095,67.6188,149967.0
2025-04-04 09:50:00,68.09,68.37,67.96,68.25,103645.0,67.6188,67.8968,67.4897,67.7776,103645.0
2025-04-04 09:55:00,68.22,68.3,67.98,68.07,89306.0,67.7479,67.8273,67.5095,67.5989,89306.0
2025-04-04 10:00:00,68.08,68.13,67.76,68.0,85446.0,67.6088,67.6585,67.291,67.5294,85446.0
2025-04-04 10:05:00,68.02,68.52,67.99,68.47,89825.0,67.5492,68.0458,67.5194,67.9961,89825.0
2025-04-04 10:10:00,68.46,68.46,68.11,68.11,70045.0,67.9862,67.9862,67.6386,67.6386,70045.0
2025-04-04 10:15:00,68.1,68.12,67.94,68.06,63686.0,67.6287,67.6485,67.4698,67.589,63686.0
2025-04-04 10:20:00,68.02,68.02,67.77,67.92,44810.0,67.5492,67.5492,67.301,67.4499,44810.0
2025-04-04 10:25:00,67.92,68.38,67.91,68.36,83897.0,67.4499,67.9067,67.44,67.8869,83897.0
2025-04-04 10:30:00,68.34,68.55,68.26,68.49,72424.0,67.867,68.0756,67.7876,68.016,72424.0
2025-04-04 10:35:00,68.53,68.66,68.33,68.64,116528.0,68.0557,68.1848,67.8571,68.1649,116528.0
2025-04-04 10:40:00,68.63,68.68,68.39,68.63,88725.0,68.155,68.2047,67.9167,68.155,88725.0
2025-04-04 10:45:00,68.59,68.61,68.4,68.57,107627.0,68.1153,68.1352,67.9266,68.0954,107627.0
2025-04-04 10:50:00,68.54,68.66,68.31,68.33,142117.0,68.0656,68.1848,67.8372,67.8571,142117.0
2025-04-04 10:55:00,68.34,68.36,68.05,68.07,67541.0,67.867,67.8869,67.579,67.5989,67541.0
2025-04-04 11:00:00,68.08,68.13,67.79,67.89,131413.0,67.6088,67.6585,67.3208,67.4201,131413.0
2025-04-04 11:05:00,67.89,68.0,67.68,67.71,80569.0,67.4201,67.5294,67.2116,67.2414,80569.0
2025-04-04 11:10:00,67.71,67.74,67.43,67.44,82782.0,67.2414,67.2712,66.9633,66.9733,82782.0
2025-04-04 11:15:00,67.42,67.53,67.32,67.37,45546.0,66.9534,67.0626,66.8541,66.9037,45546.0
2025-04-04 11:20:00,67.38,67.43,67.14,67.18,51894.0,66.9137,66.9633,66.6753,66.7151,51894.0
2025-04-04 11:25:00,67.18,67.19,66.94,67.04,93169.0,66.7151,66.725,66.4767,66.576,93169.0
2025-04-04 11:30:00,67.04,67.35,67.03,67.18,70700.0,66.576,66.8839,66.5661,66.7151,70700.0
2025-04-04 11:35:00,67.2,67.25,67.11,67.21,38549.0,66.7349,66.7846,66.6455,66.7448,38549.0
2025-04-04 11:40:00,67.22,67.41,67.17,67.4,55293.0,66.7548,66.9435,66.7051,66.9335,55293.0
2025-04-04 11:45:00,67.4,67.58,67.39,67.49,153075.0,66.9335,67.1123,66.9236,67.0229,153075.0
2025-04-04 11:50:00,67.49,67.72,67.45,67.64,58454.0,67.0229,67.2513,66.9832,67.1719,58454.0
2025-04-04 11:55:00,67.68,67.7,67.51,67.55,50188.0,67.2116,67.2315,67.0428,67.0825,50188.0
2025-04-04 12:00:00,67.57,67.59,67.36,67.39,71806.0,67.1024,67.1222,66.8938,66.9236,71806.0
2025-04-04 12:05:00,67.4,67.56,67.27,67.27,92999.0,66.9335,67.0924,66.8044,66.8044,92999.0
2025-04-04 12:10:00,67.27,67.28,67.14,67.16,65619.0,66.8044,66.8144,66.6753,66.6952,65619.0
2025-04-04 12:15:00,67.16,67.29,67.04,67.23,133629.0,66.6952,66.8243,66.576,66.7647,133629.0
2025-04-04 12:20:00,67.24,67.25,67.15,67.17,74004.0,66.7746,66.7846,66.6853,66.7051,74004.0
2025-04-04 12:25:00,67.17,67.2,67.06,67.09,75875.0,66.7051,66.7349,66.5959,66.6257,75875.0
2025-04-04 12:30:00,67.08,67.23,67.06,67.19,82438.0,66.6157,66.7647,66.5959,66.725,82438.0
2025-04-04 12:35:00,67.18,67.39,67.18,67.23,66016.0,66.7151,66.9236,66.7151,66.7647,66016.0
2025-04-04 12:40:00,67.24,67.26,67.03,67.1,63081.0,66.7746,66.7945,66.5661,66.6356,63081.0
2025-04-04 12:45:00,67.1,67.1,66.83,66.91,39965.0,66.6356,66.6356,66.3675,66.4469,39965.0
2025-04-04 12:50:00,66.91,67.05,66.86,67.04,30533.0,66.4469,66.586,66.3973,66.576,30533.0
2025-04-04 12:55:00,67.02,67.06,66.84,66.84,40085.0,66.5562,66.5959,66.3774,66.3774,40085.0
2025-04-04 13:00:00,66.86,66.86,66.64,66.7,46757.0,66.3973,66.3973,66.1788,66.2384,46757.0
2025-04-04 13:05:00,66.71,66.76,66.58,66.7,27948.0,66.2483,66.298,66.1192,66.2384,27948.0
2025-04-04 13:10:00,66.7,66.75,66.64,66.69,31720.0,66.2384,66.288,66.1788,66.2284,31720.0
2025-04-04 13:15:00,66.68,66.68,66.54,66.67,52142.0,66.2185,66.2185,66.0795,66.2086,52142.0
2025-04-04 13:20:00,66.68,66.85,66.68,66.85,44835.0,66.2185,66.3873,66.2185,66.3873,44835.0
2025-04-04 13:25:00,66.85,67.0,66.85,66.99,37174.0,66.3873,66.5363,66.3873,66.5264,37174.0
2025-04-04 13:30:00,66.98,67.12,66.93,67.02,52979.0,66.5164,66.6555,66.4668,66.5562,52979.0
2025-04-04 13:35:00,67.02,67.13,67.01,67.06,31318.0,66.5562,66.6654,66.5462,66.5959,31318.0
2025-04-04 13:40:00,67.07,67.14,67.04,67.05,32901.0,66.6058,66.6753,66.576,66.586,32901.0
2025-04-04 13:45:00,67.06,67.11,66.94,66.96,38318.0,66.5959,66.6455,66.4767,66.4966,38318.0
2025-04-04 13:50:00,66.96,66.96,66.8,66.82,29812.0,66.4966,66.4966,66.3377,66.3575,29812.0
2025-04-04 13:55:00,66.82,66.9,66.76,66.8,54060.0,66.3575,66.437,66.298,66.3377,54060.0
2025-04-04 14:00:00,66.81,66.89,66.74,66.8,113903.0,66.3476,66.4271,66.2781,66.3377,113903.0
2025-04-04 14:05:00,66.8,66.95,66.8,66.84,35813.0,66.3377,66.4866,66.3377,66.3774,35813.0
2025-04-04 14:10:00,66.83,66.83,66.56,66.61,28164.0,66.3675,66.3675,66.0993,66.149,28164.0
2025-04-04 14:15:00,66.61,66.69,66.56,66.63,57876.0,66.149,66.2284,66.0993,66.1689,57876.0
2025-04-04 14:20:00,66.65,66.65,66.34,66.34,74926.0,66.1887,66.1887,65.8809,65.8809,74926.0
2025-04-04 14:25:00,66.33,66.47,66.25,66.38,85200.0,65.8709,66.01,65.7915,65.9206,85200.0
2025-04-04 14:30:00,66.38,66.4,66.24,66.26,57579.0,65.9206,65.9405,65.7816,65.8014,57579.0
2025-04-04 14:35:00,66.26,66.27,66.15,66.22,83979.0,65.8014,65.8114,65.6922,65.7617,83979.0
2025-04-04 14:40:00,66.22,66.24,65.95,66.2,134516.0,65.7617,65.7816,65.4936,65.7418,134516.0
2025-04-04 14:45:00,66.2,66.27,66.14,66.23,75730.0,65.7418,65.8114,65.6823,65.7716,75730.0
2025-04-04 14:50:00,66.24,66.45,66.19,66.38,44984.0,65.7816,65.9901,65.7319,65.9206,44984.0
2025-04-04 14:55:00,66.38,66.54,66.35,66.46,41696.0,65.9206,66.0795,65.8908,66.0,41696.0
2025-04-04 15:00:00,66.47,66.53,66.4,66.48,57473.0,66.01,66.0696,65.9405,66.0199,57473.0
2025-04-04 15:05:00,66.48,66.51,66.39,66.45,74135.0,66.0199,66.0497,65.9305,65.9901,74135.0
2025-04-04 15:10:00,66.43,66.5,66.38,66.39,90933.0,65.9702,66.0398,65.9206,65.9305,90933.0
2025-04-04 15:15:00,66.4,66.61,66.27,66.28,68726.0,65.9405,66.149,65.8114,65.8213,68726.0
2025-04-04 15:20:00,66.28,66.5,66.28,66.49,77874.0,65.8213,66.0398,65.8213,66.0298,77874.0
2025-04-04 15:25:00,66.5,66.57,66.3,66.46,94512.0,66.0398,66.1093,65.8411,66.0,94512.0
2025-04-04 15:30:00,66.44,66.62,66.41,66.61,92815.0,65.9802,66.1589,65.9504,66.149,92815.0
2025-04-04 15:35:00,66.59,66.65,66.41,66.62,208798.0,66.1291,66.1887,65.9504,66.1589,208798.0
2025-04-04 15:40:00,66.62,66.78,66.61,66.68,135661.0,66.1589,66.3178,66.149,66.2185,135661.0
2025-04-04 15:45:00,66.67,66.73,66.45,66.53,118514.0,66.2086,66.2682,65.9901,66.0696,118514.0
2025-04-04 15:50:00,66.53,66.53,66.24,66.33,559189.0,66.0696,66.0696,65.7816,65.8709,559189.0
2025-04-04 15:55:00,66.33,66.49,66.26,66.35,1462928.0,65.8709,66.0298,65.8014,65.8908,1462928.0
2025-04-07 09:30:00,65.18,66.05,65.1,65.2,376407.0,64.7289,65.5929,64.6494,64.7488,376407.0
2025-04-07 09:35:00,65.21,65.34,64.91,65.11,186119.0,64.7587,64.8878,64.4608,64.6594,186119.0
2025-04-07 09:40:00,65.12,65.69,65.02,65.66,313234.0,64.6693,65.2354,64.57,65.2056,313234.0
2025-04-07 09:45:00,65.66,65.82,65.2,65.26,256822.0,65.2056,65.3645,64.7488,64.8083,256822.0
2025-04-07 09:50:00,65.27,65.41,64.96,65.0,158744.0,64.8183,64.9573,64.5104,64.5501,158744.0
2025-04-07 09:55:00,65.01,65.38,64.74,65.2,229709.0,64.5601,64.9275,64.2919,64.7488,229709.0
2025-04-07 10:00:00,65.21,65.29,64.92,65.13,199363.0,64.7587,64.8381,64.4707,64.6792,199363.0
2025-04-07 10:05:00,65.12,65.12,64.63,64.63,114822.0,64.6693,64.6693,64.1827,64.1827,114822.0
2025-04-07 10:10:00,64.64,65.82,64.63,65.77,259092.0,64.1926,65.3645,64.1827,65.3148,259092.0
2025-04-07 10:15:00,65.74,66.69,65.69,66.4,140474.0,65.285,66.2284,65.2354,65.9405,140474.0
2025-04-07 10:20:00,66.42,66.46,65.63,65.73,172650.0,65.9603,66.0,65.1758,65.2751,172650.0
2025-04-07 10:25:00,65.76,66.13,65.59,65.73,175576.0,65.3049,65.6723,65.1361,65.2751,175576.0
2025-04-07 10:30:00,65.7,65.88,65.37,65.45,154219.0,65.2453,65.424,64.9176,64.997,154219.0
2025-04-07 10:35:00,65.46,65.56,65.0,65.08,110334.0,65.007,65.1063,64.5501,64.6296,110334.0
2025-04-07 10:40:00,65.06,65.19,64.86,65.16,67688.0,64.6097,64.7388,64.4111,64.709,67688.0
2025-04-07 10:45:00,65.14,65.31,64.87,65.27,102414.0,64.6892,64.858,64.421,64.8183,102414.0
2025-04-07 10:50:00,65.28,65.49,65.22,65.41,42393.0,64.8282,65.0367,64.7686,64.9573,42393.0
2025-04-07 10:55:00,65.39,65.56,65.26,65.47,58752.0,64.9374,65.1063,64.8083,65.0169,58752.0
2025-04-07 11:00:00,65.52,65.7,65.31,65.56,64126.0,65.0665,65.2453,64.858,65.1063,64126.0
2025-04-07 11:05:00,65.55,65.55,65.29,65.53,73884.0,65.0963,65.0963,64.8381,65.0765,73884.0
2025-04-07 11:10:00,65.54,65.61,64.96,65.12,130202.0,65.0864,65.1559,64.5104,64.6693,130202.0
2025-04-07 11:15:00,65.11,65.2,64.77,65.14,166979.0,64.6594,64.7488,64.3217,64.6892,166979.0
2025-04-07 11:20:00,65.12,65.37,64.88,64.88,160634.0,64.6693,64.9176,64.431,64.431,160634.0
2025-04-07 11:25:00,64.91,65.13,64.89,65.0,91529.0,64.4608,64.6792,64.4409,64.5501,91529.0
2025-04-07 11:30:00,64.99,65.25,64.98,65.16,97501.0,64.5402,64.7984,64.5303,64.709,97501.0
2025-04-07 11:35:00,65.16,65.37,65.05,65.13,62449.0,64.709,64.9176,64.5998,64.6792,62449.0
2025-04-07 11:40:00,65.12,65.55,65.12,65.53,27902.0,64.6693,65.0963,64.6693,65.0765,27902.0
2025-04-07 11:45:00,65.55,65.56,65.32,65.43,33559.0,65.0963,65.1063,64.8679,64.9772,33559.0
2025-04-07 11:50:00,65.47,65.6,65.35,65.39,103623.0,65.0169,65.146,64.8977,64.9374,103623.0
2025-04-07 11:55:00,65.39,65.49,65.29,65.39,57738.0,64.9374,65.0367,64.8381,64.9374,57738.0
2025-04-07 12:00:00,65.36,65.47,65.24,65.43,43183.0,64.9076,65.0169,64.7885,64.9772,43183.0
2025-04-07 12:05:00,65.41,65.53,65.39,65.41,65480.0,64.9573,65.0765,64.9374,64.9573,65480.0
2025-04-07 12:10:00,65.4,65.42,65.06,65.11,50716.0,64.9474,64.9672,64.6097,64.6594,50716.0
2025-04-07 12:15:00,65.11,65.25,64.99,65.07,48808.0,64.6594,64.7984,64.5402,64.6197,48808.0
2025-04-07 12:20:00,65.08,65.14,64.83,65.06,48479.0,64.6296,64.6892,64.3813,64.6097,48479.0
2025-04-07 12:25:00,65.07,65.25,65.06,65.22,43598.0,64.6197,64.7984,64.6097,64.7686,43598.0
2025-04-07 12:30:00,65.19,65.25,64.99,65.02,67057.0,64.7388,64.7984,64.5402,64.57,67057.0
2025-04-07 12:35:00,65.05,65.21,65.01,65.05,26197.0,64.5998,64.7587,64.5601,64.5998,26197.0
2025-04-07 12:40:00,65.09,65.14,64.98,65.04,54140.0,64.6395,64.6892,64.5303,64.5899,54140.0
2025-04-07 12:45:00,65.04,65.13,64.87,65.09,71379.0,64.5899,64.6792,64.421,64.6395,71379.0
2025-04-07 12:50:00,65.11,65.18,65.02,65.16,67045.0,64.6594,64.7289,64.57,64.709,67045.0
2025-04-07 12:55:00,65.17,65.21,65.03,65.08,151018.0,64.719,64.7587,64.5799,64.6296,151018.0
2025-04-07 13:00:00,65.08,65.36,65.06,65.13,189645.0,64.6296,64.9076,64.6097,64.6792,189645.0
2025-04-07 13:05:00,65.13,65.27,65.0,65.26,53665.0,64.6792,64.8183,64.5501,64.8083,53665.0
2025-04-07 13:10:00,65.25,65.4,65.16,65.39,96741.0,64.7984,64.9474,64.709,64.9374,96741.0
2025-04-07 13:15:00,65.38,65.73,65.37,65.66,74956.0,64.9275,65.2751,64.9176,65.2056,74956.0
2025-04-07 13:20:00,65.67,65.78,65.57,65.59,148938.0,65.2155,65.3247,65.1162,65.1361,148938.0
2025-04-07 13:25:00,65.59,65.62,65.37,65.58,148093.0,65.1361,65.1658,64.9176,65.1261,148093.0
2025-04-07 13:30:00,65.55,65.59,65.42,65.47,84414.0,65.0963,65.1361,64.9672,65.0169,84414.0
2025-04-07 13:35:00,65.46,65.6,65.43,65.54,65809.0,65.007,65.146,64.9772,65.0864,65809.0
2025-04-07 13:40:00,65.55,65.62,65.45,65.55,75199.0,65.0963,65.1658,64.997,65.0963,75199.0
2025-04-07 13:45:00,65.56,65.68,65.39,65.67,103843.0,65.1063,65.2254,64.9374,65.2155,103843.0
2025-04-07 13:50:00,65.67,65.86,65.65,65.81,113467.0,65.2155,65.4042,65.1956,65.3545,113467.0
2025-04-07 13:55:00,65.76,65.84,65.67,65.82,118719.0,65.3049,65.3843,65.2155,65.3645,118719.0
2025-04-07 14:00:00,65.81,65.95,65.79,65.91,92023.0,65.3545,65.4936,65.3347,65.4538,92023.0
2025-04-07 14:05:00,65.88,65.98,65.77,65.95,39961.0,65.424,65.5234,65.3148,65.4936,39961.0
2025-04-07 14:10:00,65.97,66.08,65.85,65.97,53819.0,65.5134,65.6227,65.3943,65.5134,53819.0
2025-04-07 14:15:00,65.96,66.06,65.85,66.05,97950.0,65.5035,65.6028,65.3943,65.5929,97950.0
2025-04-07 14:20:00,66.05,66.18,65.99,66.08,32928.0,65.5929,65.722,65.5333,65.6227,32928.0
2025-04-07 14:25:00,66.08,66.16,65.98,66.16,36474.0,65.6227,65.7021,65.5234,65.7021,36474.0
2025-04-07 14:30:00,66.17,66.2,65.82,65.84,49674.0,65.712,65.7418,65.3645,65.3843,49674.0
2025-04-07 14:35:00,65.82,65.86,65.63,65.78,93972.0,65.3645,65.4042,65.1758,65.3247,93972.0
2025-04-07 14:40:00,65.81,65.81,65.62,65.74,108105.0,65.3545,65.3545,65.1658,65.285,108105.0
2025-04-07 14:45:00,65.76,65.83,65.6,65.69,34050.0,65.3049,65.3744,65.146,65.2354,34050.0
2025-04-07 14:50:00,65.67,65.74,65.61,65.65,36313.0,65.2155,65.285,65.1559,65.1956,36313.0
2025-04-07 14:55:00,65.63,65.8,65.56,65.78,106388.0,65.1758,65.3446,65.1063,65.3247,106388.0
2025-04-07 15:00:00,65.75,65.81,65.54,65.64,125314.0,65.2949,65.3545,65.0864,65.1857,125314.0
2025-04-07 15:05:00,65.64,65.77,65.55,65.58,200272.0,65.1857,65.3148,65.0963,65.1261,200272.0
2025-04-07 15:10:00,65.57,65.68,65.39,65.59,136953.0,65.1162,65.2254,64.9374,65.1361,136953.0
2025-04-07 15:15:00,65.56,65.68,65.4,65.62,61850.0,65.1063,65.2254,64.9474,65.1658,61850.0
2025-04-07 15:20:00,65.61,65.68,65.51,65.55,169177.0,65.1559,65.2254,65.0566,65.0963,169177.0
2025-04-07 15:25:00,65.53,65.56,65.34,65.43,133120.0,65.0765,65.1063,64.8878,64.9772,133120.0
2025-04-07 15:30:00,65.43,65.74,65.4,65.65,115817.0,64.9772,65.285,64.9474,65.1956,115817.0
2025-04-07 15:35:00,65.65,65.73,65.53,65.67,129714.0,65.1956,65.2751,65.0765,65.2155,129714.0
2025-04-07 15:40:00,65.67,65.71,65.57,65.67,271086.0,65.2155,65.2552,65.1162,65.2155,271086.0
2025-04-07 15:45:00,65.68,65.71,65.45,65.58,276347.0,65.2254,65.2552,64.997,65.1261,276347.0
2025-04-07 15:50:00,65.57,65.67,65.32,65.38,489197.0,65.1162,65.2155,64.8679,64.9275,489197.0
2025-04-07 15:55:00,65.38,65.41,65.12,65.24,880700.0,64.9275,64.9573,64.6693,64.7885,880700.0
2025-04-08 09:30:00,65.32,66.05,65.17,65.75,315106.0,64.8679,65.5929,64.719,65.2949,315106.0
2025-04-08 09:35:00,65.75,65.88,65.3,65.67,188984.0,65.2949,65.424,64.8481,65.2155,188984.0
2025-04-08 09:40:00,65.68,66.17,65.65,66.0,138204.0,65.2254,65.712,65.1956,65.5432,138204.0
2025-04-08 09:45:00,65.99,66.4,65.99,66.37,122042.0,65.5333,65.9405,65.5333,65.9107,122042.0
2025-04-08 09:50:00,66.37,66.42,66.08,66.12,120486.0,65.9107,65.9603,65.6227,65.6624,120486.0
2025-04-08 09:55:00,66.12,66.22,65.97,66.12,129137.0,65.6624,65.7617,65.5134,65.6624,129137.0
2025-04-08 10:00:00,66.13,66.26,65.86,65.86,200864.0,65.6723,65.8014,65.4042,65.4042,200864.0
2025-04-08 10:05:00,65.84,66.03,65.77,65.97,61779.0,65.3843,65.573,65.3148,65.5134,61779.0
2025-04-08 10:10:00,65.98,65.98,65.74,65.8,67987.0,65.5234,65.5234,65.285,65.3446,67987.0
2025-04-08 10:15:00,65.81,65.87,65.61,65.79,78568.0,65.3545,65.4141,65.1559,65.3347,78568.0
2025-04-08 10:20:00,65.8,65.81,65.56,65.6,64834.0,65.3446,65.3545,65.1063,65.146,64834.0
2025-04-08 10:25:00,65.61,65.65,65.51,65.53,66007.0,65.1559,65.1956,65.0566,65.0765,66007.0
2025-04-08 10:30:00,65.53,65.89,65.5,65.88,75617.0,65.0765,65.434,65.0467,65.424,75617.0
2025-04-08 10:35:00,65.88,65.93,65.73,65.88,60037.0,65.424,65.4737,65.2751,65.424,60037.0
2025-04-08 10:40:00,65.88,65.94,65.78,65.82,32171.0,65.424,65.4836,65.3247,65.3645,32171.0
2025-04-08 10:45:00,65.81,65.92,65.71,65.81,49315.0,65.3545,65.4638,65.2552,65.3545,49315.0
2025-04-08 10:50:00,65.83,65.87,65.72,65.87,45374.0,65.3744,65.4141,65.2652,65.4141,45374.0
2025-04-08 10:55:00,65.88,65.91,65.69,65.71,44627.0,65.424,65.4538,65.2354,65.2552,44627.0
2025-04-08 11:00:00,65.7,65.73,65.49,65.54,44487.0,65.2453,65.2751,65.0367,65.0864,44487.0
2025-04-08 11:05:00,65.53,65.75,65.5,65.72,80388.0,65.0765,65.2949,65.0467,65.2652,80388.0
2025-04-08 11:10:00,65.72,65.74,65.65,65.69,41056.0,65.2652,65.285,65.1956,65.2354,41056.0
2025-04-08 11:15:00,65.69,65.93,65.59,65.89,79534.0,65.2354,65.4737,65.1361,65.434,79534.0
2025-04-08 11:20:00,65.89,65.96,65.76,65.78,136678.0,65.434,65.5035,65.3049,65.3247,136678.0
2025-04-08 11:25:00,65.78,65.84,65.69,65.69,54427.0,65.3247,65.3843,65.2354,65.2354,54427.0
2025-04-08 11:30:00,65.7,65.89,65.69,65.88,63978.0,65.2453,65.434,65.2354,65.424,63978.0
2025-04-08 11:35:00,65.87,66.04,65.82,65.92,60340.0,65.4141,65.5829,65.3645,65.4638,60340.0
2025-04-08 11:40:00,65.92,66.01,65.81,65.92,75086.0,65.4638,65.5531,65.3545,65.4638,75086.0
2025-04-08 11:45:00,65.9,65.96,65.62,65.69,65191.0,65.4439,65.5035,65.1658,65.2354,65191.0
2025-04-08 11:50:00,65.7,65.89,65.7,65.86,49040.0,65.2453,65.434,65.2453,65.4042,49040.0
2025-04-08 11:55:00,65.85,65.94,65.81,65.84,113366.0,65.3943,65.4836,65.3545,65.3843,113366.0
2025-04-08 12:00:00,65.84,65.85,65.76,65.81,52511.0,65.3843,65.3943,65.3049,65.3545,52511.0
2025-04-08 12:05:00,65.81,65.87,65.69,65.73,63902.0,65.3545,65.4141,65.2354,65.2751,63902.0
2025-04-08 12:10:00,65.72,65.85,65.72,65.77,27952.0,65.2652,65.3943,65.2652,65.3148,27952.0
2025-04-08 12:15:00,65.77,65.8,65.66,65.7,52632.0,65.3148,65.3446,65.2056,65.2453,52632.0
2025-04-08 12:20:00,65.68,65.68,65.58,65.61,55000.0,65.2254,65.2254,65.1261,65.1559,55000.0
2025-04-08 12:25:00,65.62,65.8,65.62,65.8,44787.0,65.1658,65.3446,65.1658,65.3446,44787.0
2025-04-08 12:30:00,65.79,65.83,65.67,65.78,64484.0,65.3347,65.3744,65.2155,65.3247,64484.0
2025-04-08 12:35:00,65.8,65.83,65.59,65.65,48985.0,65.3446,65.3744,65.1361,65.1956,48985.0
2025-04-08 12:40:00,65.64,65.7,65.57,65.6,61362.0,65.1857,65.2453,65.1162,65.146,61362.0
2025-04-08 12:45:00,65.59,65.7,65.53,65.65,85737.0,65.1361,65.2453,65.0765,65.1956,85737.0
2025-04-08 12:50:00,65.68,65.69,65.46,65.46,74544.0,65.2254,65.2354,65.007,65.007,74544.0
2025-04-08 12:55:00,65.47,65.56,65.27,65.3,79805.0,65.0169,65.1063,64.8183,64.8481,79805.0
2025-04-08 13:00:00,65.31,65.37,65.15,65.25,80444.0,64.858,64.9176,64.6991,64.7984,80444.0
2025-04-08 13:05:00,65.27,65.34,65.15,65.21,52375.0,64.8183,64.8878,64.6991,64.7587,52375.0
2025-04-08 13:10:00,65.22,65.3,65.08,65.15,57864.0,64.7686,64.8481,64.6296,64.6991,57864.0
2025-04-08 13:15:00,65.15,65.17,65.04,65.1,60803.0,64.6991,64.719,64.5899,64.6494,60803.0
2025-04-08 13:20:00,65.1,65.11,64.93,64.98,34715.0,64.6494,64.6594,64.4806,64.5303,34715.0
2025-04-08 13:25:00,64.98,65.02,64.78,64.84,65630.0,64.5303,64.57,64.3317,64.3912,65630.0
2025-04-08 13:30:00,64.85,64.91,64.69,64.72,158975.0,64.4012,64.4608,64.2423,64.2721,158975.0
2025-04-08 13:35:00,64.72,64.92,64.66,64.91,178054.0,64.2721,64.4707,64.2125,64.4608,178054.0
2025-04-08 13:40:00,64.92,65.12,64.9,65.07,53686.0,64.4707,64.6693,64.4508,64.6197,53686.0
2025-04-08 13:45:00,65.07,65.07,64.84,64.86,61629.0,64.6197,64.6197,64.3912,64.4111,61629.0
2025-04-08 13:50:00,64.86,64.9,64.75,64.76,47597.0,64.4111,64.4508,64.3019,64.3118,47597.0
2025-04-08 13:55:00,64.74,64.8,64.65,64.75,32309.0,64.2919,64.3515,64.2026,64.3019,32309.0
2025-04-08 14:00:00,64.73,64.78,64.65,64.73,42467.0,64.282,64.3317,64.2026,64.282,42467.0
2025-04-08 14:05:00,64.73,64.73,64.57,64.67,33332.0,64.282,64.282,64.1231,64.2224,33332.0
2025-04-08 14:10:00,64.68,64.68,64.41,64.41,34564.0,64.2324,64.2324,63.9642,63.9642,34564.0
2025-04-08 14:15:00,64.42,64.56,64.36,64.54,51005.0,63.9742,64.1132,63.9146,64.0933,51005.0
2025-04-08 14:20:00,64.53,64.58,64.49,64.58,34138.0,64.0834,64.133,64.0437,64.133,34138.0
2025-04-08 14:25:00,64.58,64.58,64.46,64.52,53542.0,64.133,64.133,64.0139,64.0735,53542.0
2025-04-08 14:30:00,64.52,64.74,64.51,64.52,91929.0,64.0735,64.2919,64.0635,64.0735,91929.0
2025-04-08 14:35:00,64.51,64.52,64.33,64.45,87785.0,64.0635,64.0735,63.8848,64.0039,87785.0
2025-04-08 14:40:00,64.44,64.45,64.3,64.37,50027.0,63.994,64.0039,63.855,63.9245,50027.0
2025-04-08 14:45:00,64.38,64.5,64.33,64.48,46509.0,63.9344,64.0536,63.8848,64.0337,46509.0
2025-04-08 14:50:00,64.48,64.65,64.4,64.55,46572.0,64.0337,64.2026,63.9543,64.1033,46572.0
2025-04-08 14:55:00,64.56,64.63,64.52,64.53,48135.0,64.1132,64.1827,64.0735,64.0834,48135.0
2025-04-08 15:00:00,64.53,64.64,64.43,64.59,87955.0,64.0834,64.1926,63.9841,64.143,87955.0
2025-04-08 15:05:00,64.58,64.59,64.43,64.44,72292.0,64.133,64.143,63.9841,63.994,72292.0
2025-04-08 15:10:00,64.45,64.54,64.43,64.53,74700.0,64.0039,64.0933,63.9841,64.0834,74700.0
2025-04-08 15:15:00,64.53,64.59,64.46,64.53,66649.0,64.0834,64.143,64.0139,64.0834,66649.0
2025-04-08 15:20:00,64.54,64.55,64.42,64.54,95471.0,64.0933,64.1033,63.9742,64.0933,95471.0
2025-04-08 15:25:00,64.53,64.64,64.49,64.55,107815.0,64.0834,64.1926,64.0437,64.1033,107815.0
2025-04-08 15:30:00,64.56,64.58,64.29,64.29,92150.0,64.1132,64.133,63.8451,63.8451,92150.0
2025-04-08 15:35:00,64.3,64.3,63.87,63.94,144506.0,63.855,63.855,63.428,63.4975,144506.0
2025-04-08 15:40:00,63.95,64.08,63.82,63.85,131496.0,63.5074,63.6365,63.3783,63.4081,131496.0
2025-04-08 15:45:00,63.85,63.9,63.69,63.71,142701.0,63.4081,63.4578,63.2492,63.2691,142701.0
2025-04-08 15:50:00,63.71,64.04,63.7,63.93,273859.0,63.2691,63.5968,63.2591,63.4875,273859.0
2025-04-08 15:55:00,63.93,64.14,63.7,64.08,1305953.0,63.4875,63.6961,63.2591,63.6365,1305953.0
2025-04-09 09:30:00,63.49,63.73,63.14,63.45,196829.0,63.0506,63.2889,62.703,63.0109,196829.0
2025-04-09 09:35:00,63.45,63.99,63.45,63.95,141797.0,63.0109,63.5471,63.0109,63.5074,141797.0
2025-04-09 09:40:00,63.95,64.34,63.89,63.95,159458.0,63.5074,63.8947,63.4478,63.5074,159458.0
2025-04-09 09:45:00,63.97,64.06,63.75,63.95,106271.0,63.5273,63.6166,63.3088,63.5074,106271.0
2025-04-09 09:50:00,63.94,64.06,63.81,63.9,85776.0,63.4975,63.6166,63.3684,63.4578,85776.0
2025-04-09 09:55:00,63.91,64.07,63.79,63.98,80505.0,63.4677,63.6266,63.3485,63.5372,80505.0
2025-04-09 10:00:00,63.96,64.06,63.67,63.75,105598.0,63.5173,63.6166,63.2293,63.3088,105598.0
2025-04-09 10:05:00,63.73,63.74,63.41,63.47,67329.0,63.2889,63.2989,62.9711,63.0307,67329.0
2025-04-09 10:10:00,63.48,63.73,63.45,63.58,67604.0,63.0407,63.2889,63.0109,63.14,67604.0
2025-04-09 10:15:00,63.58,63.68,63.48,63.68,45964.0,63.14,63.2393,63.0407,63.2393,45964.0
2025-04-09 10:20:00,63.66,63.74,63.51,63.68,81084.0,63.2194,63.2989,63.0705,63.2393,81084.0
2025-04-09 10:25:00,63.67,63.99,63.67,63.95,77164.0,63.2293,63.5471,63.2293,63.5074,77164.0
2025-04-09 10:30:00,63.95,64.01,63.89,63.96,74516.0,63.5074,63.567,63.4478,63.5173,74516.0
2025-04-09 10:35:00,63.97,63.97,63.65,63.68,42144.0,63.5273,63.5273,63.2095,63.2393,42144.0
2025-04-09 10:40:00,63.68,63.7,63.56,63.59,83236.0,63.2393,63.2591,63.1201,63.1499,83236.0
2025-04-09 10:45:00,63.59,63.71,63.56,63.65,61509.0,63.1499,63.2691,63.1201,63.2095,61509.0
2025-04-09 10:50:00,63.64,63.78,63.59,63.75,49134.0,63.1996,63.3386,63.1499,63.3088,49134.0
2025-04-09 10:55:00,63.75,63.81,63.62,63.71,64049.0,63.3088,63.3684,63.1797,63.2691,64049.0
2025-04-09 11:00:00,63.69,63.75,63.62,63.69,49496.0,63.2492,63.3088,63.1797,63.2492,49496.0
2025-04-09 11:05:00,63.66,63.78,63.63,63.65,59119.0,63.2194,63.3386,63.1896,63.2095,59119.0
2025-04-09 11:10:00,63.65,63.76,63.64,63.72,49230.0,63.2095,63.3187,63.1996,63.279,49230.0
2025-04-09 11:15:00,63.73,63.89,63.71,63.89,58599.0,63.2889,63.4478,63.2691,63.4478,58599.0
2025-04-09 11:20:00,63.9,64.01,63.85,63.87,89569.0,63.4578,63.567,63.4081,63.428,89569.0
2025-04-09 11:25:00,63.87,63.98,63.86,63.89,73750.0,63.428,63.5372,63.418,63.4478,73750.0
2025-04-09 11:30:00,63.91,63.96,63.76,63.79,36729.0,63.4677,63.5173,63.3187,63.3485,36729.0
2025-04-09 11:35:00,63.79,63.8,63.65,63.72,24831.0,63.3485,63.3584,63.2095,63.279,24831.0
2025-04-09 11:40:00,63.71,63.77,63.67,63.75,33785.0,63.2691,63.3287,63.2293,63.3088,33785.0
2025-04-09 11:45:00,63.72,63.88,63.72,63.81,36132.0,63.279,63.4379,63.279,63.3684,36132.0
2025-04-09 11:50:00,63.81,63.9,63.77,63.83,23418.0,63.3684,63.4578,63.3287,63.3882,23418.0
2025-04-09 11:55:00,63.83,63.87,63.73,63.76,29732.0,63.3882,63.428,63.2889,63.3187,29732.0
2025-04-09 12:00:00,63.76,63.93,63.72,63.87,28419.0,63.3187,63.4875,63.279,63.428,28419.0
2025-04-09 12:05:00,63.88,63.97,63.87,63.96,65820.0,63.4379,63.5273,63.428,63.5173,65820.0
2025-04-09 12:10:00,63.96,64.07,63.94,64.01,118535.0,63.5173,63.6266,63.4975,63.567,118535.0
2025-04-09 12:15:00,64.0,64.05,63.96,64.0,84978.0,63.5571,63.6067,63.5173,63.5571,84978.0
2025-04-09 12:20:00,63.99,64.18,63.98,64.16,93085.0,63.5471,63.7358,63.5372,63.716,93085.0
2025-04-09 12:25:00,64.17,64.25,64.14,64.17,30298.0,63.7259,63.8053,63.6961,63.7259,30298.0
2025-04-09 12:30:00,64.16,64.2,64.07,64.08,35844.0,63.716,63.7557,63.6266,63.6365,35844.0
2025-04-09 12:35:00,64.08,64.17,64.08,64.17,33704.0,63.6365,63.7259,63.6365,63.7259,33704.0
2025-04-09 12:40:00,64.17,64.18,64.03,64.04,36231.0,63.7259,63.7358,63.5869,63.5968,36231.0
2025-04-09 12:45:00,64.05,64.21,64.05,64.2,32872.0,63.6067,63.7656,63.6067,63.7557,32872.0
2025-04-09 12:50:00,64.21,64.32,64.21,64.31,37330.0,63.7656,63.8748,63.7656,63.8649,37330.0
2025-04-09 12:55:00,64.31,64.37,64.28,64.32,30161.0,63.8649,63.9245,63.8351,63.8748,30161.0
2025-04-09 13:00:00,64.34,64.65,64.34,64.64,73333.0,63.8947,64.2026,63.8947,64.1926,73333.0
2025-04-09 13:05:00,64.64,64.65,64.33,64.33,77782.0,64.1926,64.2026,63.8848,63.8848,77782.0
2025-04-09 13:10:00,64.34,64.37,64.21,64.28,29136.0,63.8947,63.9245,63.7656,63.8351,29136.0
2025-04-09 13:15:00,64.29,65.23,63.99,64.92,298164.0,63.8451,64.7785,63.5471,64.4707,298164.0
2025-04-09 13:20:00,64.95,66.2,64.89,65.87,284483.0,64.5005,65.7418,64.4409,65.4141,284483.0
2025-04-09 13:25:00,65.87,66.53,65.85,66.14,145942.0,65.4141,66.0696,65.3943,65.6823,145942.0
2025-04-09 13:30:00,66.14,66.55,66.02,66.28,131040.0,65.6823,66.0894,65.5631,65.8213,131040.0
2025-04-09 13:35:00,66.3,66.65,65.77,65.81,76299.0,65.8411,66.1887,65.3148,65.3545,76299.0
2025-04-09 13:40:00,65.82,66.0,65.62,66.0,107238.0,65.3645,65.5432,65.1658,65.5432,107238.0
2025-04-09 13:45:00,66.0,66.31,65.96,66.05,71534.0,65.5432,65.8511,65.5035,65.5929,71534.0
2025-04-09 13:50:00,66.06,66.21,65.77,65.92,66109.0,65.6028,65.7518,65.3148,65.4638,66109.0
2025-04-09 13:55:00,65.94,66.03,65.74,65.98,68030.0,65.4836,65.573,65.285,65.5234,68030.0
2025-04-09 14:00:00,66.0,66.12,65.56,65.7,94492.0,65.5432,65.6624,65.1063,65.2453,94492.0
2025-04-09 14:05:00,65.73,65.73,65.37,65.52,61317.0,65.2751,65.2751,64.9176,65.0665,61317.0
2025-04-09 14:10:00,65.49,65.56,65.3,65.32,38664.0,65.0367,65.1063,64.8481,64.8679,38664.0
2025-04-09 14:15:00,65.35,65.57,65.29,65.39,83666.0,64.8977,65.1162,64.8381,64.9374,83666.0
2025-04-09 14:20:00,65.41,65.45,65.26,65.33,45351.0,64.9573,64.997,64.8083,64.8779,45351.0
2025-04-09 14:25:00,65.3,65.44,65.23,65.37,38526.0,64.8481,64.9871,64.7785,64.9176,38526.0
2025-04-09 14:30:00,65.34,65.53,65.23,65.4,44933.0,64.8878,65.0765,64.7785,64.9474,44933.0
2025-04-09 14:35:00,65.38,65.43,65.23,65.23,50628.0,64.9275,64.9772,64.7785,64.7785,50628.0
2025-04-09 14:40:00,65.26,65.38,65.08,65.34,54592.0,64.8083,64.9275,64.6296,64.8878,54592.0
2025-04-09 14:45:00,65.37,65.56,65.21,65.51,74247.0,64.9176,65.1063,64.7587,65.0566,74247.0
2025-04-09 14:50:00,65.53,65.64,65.3,65.42,34324.0,65.0765,65.1857,64.8481,64.9672,34324.0
2025-04-09 14:55:00,65.4,65.57,65.38,65.39,59039.0,64.9474,65.1162,64.9275,64.9374,59039.0
2025-04-09 15:00:00,65.39,65.71,65.27,65.69,90789.0,64.9374,65.2552,64.8183,65.2354,90789.0
2025-04-09 15:05:00,65.67,65.96,65.65,65.88,53887.0,65.2155,65.5035,65.1956,65.424,53887.0
2025-04-09 15:10:00,65.9,66.01,65.83,65.84,59540.0,65.4439,65.5531,65.3744,65.3843,59540.0
2025-04-09 15:15:00,65.85,65.92,65.65,65.71,111221.0,65.3943,65.4638,65.1956,65.2552,111221.0
2025-04-09 15:20:00,65.7,65.78,65.61,65.7,99325.0,65.2453,65.3247,65.1559,65.2453,99325.0
2025-04-09 15:25:00,65.7,65.86,65.69,65.79,111882.0,65.2453,65.4042,65.2354,65.3347,111882.0
2025-04-09 15:30:00,65.8,65.95,65.74,65.78,111239.0,65.3446,65.4936,65.285,65.3247,111239.0
2025-04-09 15:35:00,65.78,65.81,65.62,65.69,87397.0,65.3247,65.3545,65.1658,65.2354,87397.0
2025-04-09 15:40:00,65.68,65.84,65.65,65.81,112617.0,65.2254,65.3843,65.1956,65.3545,112617.0
2025-04-09 15:45:00,65.81,66.03,65.79,66.01,155968.0,65.3545,65.573,65.3347,65.5531,155968.0
2025-04-09 15:50:00,66.03,66.39,66.03,66.05,308872.0,65.573,65.9305,65.573,65.5929,308872.0
2025-04-09 15:55:00,66.06,66.32,66.05,66.17,706062.0,65.6028,65.861,65.5929,65.712,706062.0
2025-04-10 09:30:00,66.51,66.64,66.15,66.24,182196.0,66.0497,66.1788,65.6922,65.7816,182196.0
2025-04-10 09:35:00,66.22,66.7,66.21,66.41,65308.0,65.7617,66.2384,65.7518,65.9504,65308.0
2025-04-10 09:40:00,66.42,66.94,66.42,66.84,67264.0,65.9603,66.4767,65.9603,66.3774,67264.0
2025-04-10 09:45:00,66.85,66.96,66.42,66.54,101280.0,66.3873,66.4966,65.9603,66.0795,101280.0
2025-04-10 09:50:00,66.54,66.6,66.29,66.45,79528.0,66.0795,66.1391,65.8312,65.9901,79528.0
2025-04-10 09:55:00,66.47,66.47,66.17,66.38,75303.0,66.01,66.01,65.712,65.9206,75303.0
2025-04-10 10:00:00,66.38,66.43,66.08,66.13,88610.0,65.9206,65.9702,65.6227,65.6723,88610.0
2025-04-10 10:05:00,66.13,66.4,66.09,66.27,47402.0,65.6723,65.9405,65.6326,65.8114,47402.0
2025-04-10 10:10:00,66.26,66.26,65.99,66.1,70220.0,65.8014,65.8014,65.5333,65.6425,70220.0
2025-04-10 10:15:00,66.09,66.13,65.87,65.88,33796.0,65.6326,65.6723,65.4141,65.424,33796.0
2025-04-10 10:20:00,65.88,66.01,65.79,65.8,41777.0,65.424,65.5531,65.3347,65.3446,41777.0
2025-04-10 10:25:00,65.8,65.84,65.59,65.59,43108.0,65.3446,65.3843,65.1361,65.1361,43108.0
2025-04-10 10:30:00,65.6,65.69,65.52,65.65,109998.0,65.146,65.2354,65.0665,65.1956,109998.0
2025-04-10 10:35:00,65.66,65.66,65.31,65.35,351078.0,65.2056,65.2056,64.858,64.8977,351078.0
2025-04-10 10:40:00,65.36,65.51,65.36,65.47,61844.0,64.9076,65.0566,64.9076,65.0169,61844.0
2025-04-10 10:45:00,65.47,65.52,65.37,65.42,46516.0,65.0169,65.0665,64.9176,64.9672,46516.0
2025-04-10 10:50:00,65.42,65.45,65.28,65.32,32250.0,64.9672,64.997,64.8282,64.8679,32250.0
2025-04-10 10:55:00,65.35,65.41,65.29,65.39,43230.0,64.8977,64.9573,64.8381,64.9374,43230.0
2025-04-10 11:00:00,65.39,65.43,65.3,65.33,38398.0,64.9374,64.9772,64.8481,64.8779,38398.0
2025-04-10 11:05:00,65.34,65.38,65.24,65.3,40831.0,64.8878,64.9275,64.7885,64.8481,40831.0
2025-04-10 11:10:00,65.29,65.41,65.28,65.38,33077.0,64.8381,64.9573,64.8282,64.9275,33077.0
2025-04-10 11:15:00,65.4,65.45,65.35,65.39,34187.0,64.9474,64.997,64.8977,64.9374,34187.0
2025-04-10 11:20:00,65.39,65.49,65.35,65.39,43557.0,64.9374,65.0367,64.8977,64.9374,43557.0
2025-04-10 11:25:00,65.41,65.51,65.38,65.5,41189.0,64.9573,65.0566,64.9275,65.0467,41189.0
2025-04-10 11:30:00,65.48,65.5,65.29,65.32,46091.0,65.0268,65.0467,64.8381,64.8679,46091.0
2025-04-10 11:35:00,65.32,65.32,65.11,65.19,40845.0,64.8679,64.8679,64.6594,64.7388,40845.0
2025-04-10 11:40:00,65.23,65.3,65.2,65.26,234722.0,64.7785,64.8481,64.7488,64.8083,234722.0
2025-04-10 11:45:00,65.25,65.4,65.17,65.35,113473.0,64.7984,64.9474,64.719,64.8977,113473.0
2025-04-10 11:50:00,65.35,65.45,65.28,65.39,55095.0,64.8977,64.997,64.8282,64.9374,55095.0
2025-04-10 11:55:00,65.4,65.42,65.13,65.18,98018.0,64.9474,64.9672,64.6792,64.7289,98018.0
2025-04-10 12:00:00,65.17,65.21,64.98,64.99,43610.0,64.719,64.7587,64.5303,64.5402,43610.0
2025-04-10 12:05:00,64.98,65.08,64.94,65.04,50345.0,64.5303,64.6296,64.4906,64.5899,50345.0
2025-04-10 12:10:00,65.05,65.11,64.95,65.11,72140.0,64.5998,64.6594,64.5005,64.6594,72140.0
2025-04-10 12:15:00,65.11,65.17,64.99,65.07,42520.0,64.6594,64.719,64.5402,64.6197,42520.0
2025-04-10 12:20:00,65.06,65.06,64.78,64.98,68549.0,64.6097,64.6097,64.3317,64.5303,68549.0
2025-04-10 12:25:00,64.97,65.02,64.71,64.9,72467.0,64.5203,64.57,64.2621,64.4508,72467.0
2025-04-10 12:30:00,64.88,65.15,64.86,65.1,85693.0,64.431,64.6991,64.4111,64.6494,85693.0
2025-04-10 12:35:00,65.08,65.28,64.98,65.19,43295.0,64.6296,64.8282,64.5303,64.7388,43295.0
2025-04-10 12:40:00,65.16,65.22,65.07,65.18,38653.0,64.709,64.7686,64.6197,64.7289,38653.0
2025-04-10 12:45:00,65.16,65.29,64.96,65.24,59070.0,64.709,64.8381,64.5104,64.7885,59070.0
2025-04-10 12:50:00,65.23,65.34,65.18,65.25,55181.0,64.7785,64.8878,64.7289,64.7984,55181.0
2025-04-10 12:55:00,65.25,65.35,65.12,65.29,29459.0,64.7984,64.8977,64.6693,64.8381,29459.0
2025-04-10 13:00:00,65.28,65.74,65.28,65.52,101152.0,64.8282,65.285,64.8282,65.0665,101152.0
2025-04-10 13:05:00,65.5,65.52,65.13,65.14,41289.0,65.0467,65.0665,64.6792,64.6892,41289.0
2025-04-10 13:10:00,65.13,65.15,64.81,64.94,49884.0,64.6792,64.6991,64.3615,64.4906,49884.0
2025-04-10 13:15:00,64.93,65.04,64.88,65.01,34171.0,64.4806,64.5899,64.431,64.5601,34171.0
2025-04-10 13:20:00,65.02,65.04,64.79,64.92,57280.0,64.57,64.5899,64.3416,64.4707,57280.0
2025-04-10 13:25:00,64.92,65.22,64.91,65.15,74778.0,64.4707,64.7686,64.4608,64.6991,74778.0
2025-04-10 13:30:00,65.14,65.21,65.05,65.1,40997.0,64.6892,64.7587,64.5998,64.6494,40997.0
2025-04-10 13:35:00,65.08,65.26,65.04,65.13,38378.0,64.6296,64.8083,64.5899,64.6792,38378.0
2025-04-10 13:40:00,65.13,65.53,65.12,65.46,65874.0,64.6792,65.0765,64.6693,65.007,65874.0
2025-04-10 13:45:00,65.46,65.67,65.43,65.45,80295.0,65.007,65.2155,64.9772,64.997,80295.0
2025-04-10 13:50:00,65.46,65.53,65.28,65.5,41060.0,65.007,65.0765,64.8282,65.0467,41060.0
2025-04-10 13:55:00,65.5,65.64,65.5,65.56,34055.0,65.0467,65.1857,65.0467,65.1063,34055.0
2025-04-10 14:00:00,65.56,65.87,65.54,65.82,35095.0,65.1063,65.4141,65.0864,65.3645,35095.0
2025-04-10 14:05:00,65.79,65.85,65.49,65.53,41218.0,65.3347,65.3943,65.0367,65.0765,41218.0
2025-04-10 14:10:00,65.54,65.57,65.33,65.35,30644.0,65.0864,65.1162,64.8779,64.8977,30644.0
2025-04-10 14:15:00,65.36,65.53,65.35,65.48,32040.0,64.9076,65.0765,64.8977,65.0268,32040.0
2025-04-10 14:20:00,65.48,65.78,65.48,65.71,52387.0,65.0268,65.3247,65.0268,65.2552,52387.0
2025-04-10 14:25:00,65.7,65.91,65.66,65.87,84602.0,65.2453,65.4538,65.2056,65.4141,84602.0
2025-04-10 14:30:00,65.88,66.03,65.8,65.82,65171.0,65.424,65.573,65.3446,65.3645,65171.0
2025-04-10 14:35:00,65.81,65.94,65.74,65.93,59892.0,65.3545,65.4836,65.285,65.4737,59892.0
2025-04-10 14:40:00,65.93,66.19,65.92,66.18,42116.0,65.4737,65.7319,65.4638,65.722,42116.0
2025-04-10 14:45:00,66.18,66.19,66.02,66.09,58221.0,65.722,65.7319,65.5631,65.6326,58221.0
2025-04-10 14:50:00,66.09,66.2,65.83,65.84,52972.0,65.6326,65.7418,65.3744,65.3843,52972.0
2025-04-10 14:55:00,65.84,66.12,65.79,66.03,56158.0,65.3843,65.6624,65.3347,65.573,56158.0
2025-04-10 15:00:00,66.03,66.31,65.98,66.26,62336.0,65.573,65.8511,65.5234,65.8014,62336.0
2025-04-10 15:05:00,66.26,66.28,66.0,66.0,65572.0,65.8014,65.8213,65.5432,65.5432,65572.0
2025-04-10 15:10:00,66.02,66.18,66.0,66.17,58913.0,65.5631,65.722,65.5432,65.712,58913.0
2025-04-10 15:15:00,66.16,66.32,66.1,66.28,47556.0,65.7021,65.861,65.6425,65.8213,47556.0
2025-04-10 15:20:00,66.3,66.47,66.16,66.21,56197.0,65.8411,66.01,65.7021,65.7518,56197.0
2025-04-10 15:25:00,66.21,66.27,65.96,65.97,58445.0,65.7518,65.8114,65.5035,65.5134,58445.0
2025-04-10 15:30:00,65.98,66.17,65.92,65.94,89756.0,65.5234,65.712,65.4638,65.4836,89756.0
2025-04-10 15:35:00,65.93,65.94,65.67,65.76,138080.0,65.4737,65.4836,65.2155,65.3049,138080.0
2025-04-10 15:40:00,65.76,65.88,65.52,65.55,115122.0,65.3049,65.424,65.0665,65.0963,115122.0
2025-04-10 15:45:00,65.56,65.82,65.55,65.78,150255.0,65.1063,65.3645,65.0963,65.3247,150255.0
2025-04-10 15:50:00,65.77,66.16,65.73,66.07,244869.0,65.3148,65.7021,65.2751,65.6127,244869.0
2025-04-10 15:55:00,66.07,66.2,65.87,65.99,546187.0,65.6127,65.7418,65.4141,65.5333,546187.0
2025-04-11 09:30:00,66.59,66.71,66.04,66.46,171170.0,66.1291,66.2483,65.5829,66.0,171170.0
2025-04-11 09:35:00,66.48,66.51,66.12,66.37,36562.0,66.0199,66.0497,65.6624,65.9107,36562.0
2025-04-11 09:40:00,66.33,66.47,66.15,66.47,40653.0,65.8709,66.01,65.6922,66.01,40653.0
2025-04-11 09:45:00,66.5,66.88,66.41,66.78,46356.0,66.0398,66.4171,65.9504,66.3178,46356.0
2025-04-11 09:50:00,66.77,66.82,66.46,66.5,63477.0,66.3079,66.3575,66.0,66.0398,63477.0
2025-04-11 09:55:00,66.5,66.68,66.45,66.56,149869.0,66.0398,66.2185,65.9901,66.0993,149869.0
2025-04-11 10:00:00,66.5,66.63,66.31,66.63,71056.0,66.0398,66.1689,65.8511,66.1689,71056.0
2025-04-11 10:05:00,66.62,66.92,66.55,66.8,38373.0,66.1589,66.4569,66.0894,66.3377,38373.0
2025-04-11 10:10:00,66.76,66.9,66.67,66.84,55851.0,66.298,66.437,66.2086,66.3774,55851.0
2025-04-11 10:15:00,66.86,66.91,66.69,66.71,34080.0,66.3973,66.4469,66.2284,66.2483,34080.0
2025-04-11 10:20:00,66.71,66.73,66.25,66.32,79066.0,66.2483,66.2682,65.7915,65.861,79066.0
2025-04-11 10:25:00,66.31,66.41,66.25,66.28,31430.0,65.8511,65.9504,65.7915,65.8213,31430.0
2025-04-11 10:30:00,66.29,66.61,66.29,66.6,124017.0,65.8312,66.149,65.8312,66.1391,124017.0
2025-04-11 10:35:00,66.61,66.62,66.47,66.51,55885.0,66.149,66.1589,66.01,66.0497,55885.0
2025-04-11 10:40:00,66.51,66.52,66.39,66.5,47542.0,66.0497,66.0596,65.9305,66.0398,47542.0
2025-04-11 10:45:00,66.5,66.62,66.5,66.61,47455.0,66.0398,66.1589,66.0398,66.149,47455.0
2025-04-11 10:50:00,66.61,66.62,66.45,66.53,39728.0,66.149,66.1589,65.9901,66.0696,39728.0
2025-04-11 10:55:00,66.53,66.72,66.52,66.61,37284.0,66.0696,66.2582,66.0596,66.149,37284.0
2025-04-11 11:00:00,66.6,66.8,66.43,66.44,64737.0,66.1391,66.3377,65.9702,65.9802,64737.0
2025-04-11 11:05:00,66.42,66.54,66.35,66.53,34827.0,65.9603,66.0795,65.8908,66.0696,34827.0
2025-04-11 11:10:00,66.54,66.66,66.48,66.48,31740.0,66.0795,66.1987,66.0199,66.0199,31740.0
2025-04-11 11:15:00,66.48,66.49,66.35,66.4,45802.0,66.0199,66.0298,65.8908,65.9405,45802.0
2025-04-11 11:20:00,66.42,66.54,66.4,66.45,40484.0,65.9603,66.0795,65.9405,65.9901,40484.0
2025-04-11 11:25:00,66.44,66.65,66.44,66.59,33615.0,65.9802,66.1887,65.9802,66.1291,33615.0
2025-04-11 11:30:00,66.58,66.6,66.49,66.52,58125.0,66.1192,66.1391,66.0298,66.0596,58125.0
2025-04-11 11:35:00,66.52,66.65,66.48,66.61,67781.0,66.0596,66.1887,66.0199,66.149,67781.0
2025-04-11 11:40:00,66.62,66.72,66.59,66.66,54615.0,66.1589,66.2582,66.1291,66.1987,54615.0
2025-04-11 11:45:00,66.67,66.76,66.64,66.7,86374.0,66.2086,66.298,66.1788,66.2384,86374.0
2025-04-11 11:50:00,66.7,66.86,66.68,66.78,58963.0,66.2384,66.3973,66.2185,66.3178,58963.0
2025-04-11 11:55:00,66.8,66.92,66.77,66.92,28316.0,66.3377,66.4569,66.3079,66.4569,28316.0
2025-04-11 12:00:00,66.92,67.0,66.88,66.99,38506.0,66.4569,66.5363,66.4171,66.5264,38506.0
2025-04-11 12:05:00,66.98,67.01,66.92,66.99,109818.0,66.5164,66.5462,66.4569,66.5264,109818.0
2025-04-11 12:10:00,66.99,67.18,66.98,67.17,77690.0,66.5264,66.7151,66.5164,66.7051,77690.0
2025-04-11 12:15:00,67.17,67.23,67.11,67.16,46377.0,66.7051,66.7647,66.6455,66.6952,46377.0
2025-04-11 12:20:00,67.17,67.21,67.14,67.16,27417.0,66.7051,66.7448,66.6753,66.6952,27417.0
2025-04-11 12:25:00,67.17,67.21,67.11,67.19,50747.0,66.7051,66.7448,66.6455,66.725,50747.0
2025-04-11 12:30:00,67.19,67.28,67.18,67.28,61332.0,66.725,66.8144,66.7151,66.8144,61332.0
2025-04-11 12:35:00,67.27,67.34,67.23,67.31,47282.0,66.8044,66.8739,66.7647,66.8442,47282.0
2025-04-11 12:40:00,67.32,67.39,67.29,67.33,84677.0,66.8541,66.9236,66.8243,66.864,84677.0
2025-04-11 12:45:00,67.32,67.49,67.29,67.44,57934.0,66.8541,67.0229,66.8243,66.9733,57934.0
2025-04-11 12:50:00,67.44,67.45,67.32,67.35,42567.0,66.9733,66.9832,66.8541,66.8839,42567.0
2025-04-11 12:55:00,67.35,67.43,67.3,67.32,36642.0,66.8839,66.9633,66.8342,66.8541,36642.0
2025-04-11 13:00:00,67.33,67.4,67.3,67.39,49332.0,66.864,66.9335,66.8342,66.9236,49332.0
2025-04-11 13:05:00,67.38,67.44,67.3,67.31,72059.0,66.9137,66.9733,66.8342,66.8442,72059.0
2025-04-11 13:10:00,67.31,67.36,67.26,67.32,47951.0,66.8442,66.8938,66.7945,66.8541,47951.0
2025-04-11 13:15:00,67.32,67.34,67.18,67.23,23600.0,66.8541,66.8739,66.7151,66.7647,23600.0
2025-04-11 13:20:00,67.23,67.32,67.2,67.2,39333.0,66.7647,66.8541,66.7349,66.7349,39333.0
2025-04-11 13:25:00,67.21,67.21,67.04,67.11,38898.0,66.7448,66.7448,66.576,66.6455,38898.0
2025-04-11 13:30:00,67.11,67.2,67.09,67.19,34971.0,66.6455,66.7349,66.6257,66.725,34971.0
2025-04-11 13:35:00,67.2,67.48,67.15,67.46,42840.0,66.7349,67.013,66.6853,66.9931,42840.0
2025-04-11 13:40:00,67.46,67.69,67.44,67.6,102377.0,66.9931,67.2215,66.9733,67.1321,102377.0
2025-04-11 13:45:00,67.61,67.63,67.42,67.46,77452.0,67.1421,67.1619,66.9534,66.9931,77452.0
2025-04-11 13:50:00,67.46,67.52,67.43,67.49,35368.0,66.9931,67.0527,66.9633,67.0229,35368.0
2025-04-11 13:55:00,67.49,67.52,67.43,67.51,36704.0,67.0229,67.0527,66.9633,67.0428,36704.0
2025-04-11 14:00:00,67.5,67.58,67.43,67.58,110031.0,67.0328,67.1123,66.9633,67.1123,110031.0
2025-04-11 14:05:00,67.58,67.58,67.3,67.31,39638.0,67.1123,67.1123,66.8342,66.8442,39638.0
2025-04-11 14:10:00,67.31,67.35,67.27,67.3,34233.0,66.8442,66.8839,66.8044,66.8342,34233.0
2025-04-11 14:15:00,67.31,67.4,67.25,67.28,21594.0,66.8442,66.9335,66.7846,66.8144,21594.0
2025-04-11 14:20:00,67.28,67.45,67.26,67.42,24638.0,66.8144,66.9832,66.7945,66.9534,24638.0
2025-04-11 14:25:00,67.42,67.44,67.32,67.35,27513.0,66.9534,66.9733,66.8541,66.8839,27513.0
2025-04-11 14:30:00,67.35,67.38,67.31,67.36,18025.0,66.8839,66.9137,66.8442,66.8938,18025.0
2025-04-11 14:35:00,67.36,67.44,67.33,67.37,38964.0,66.8938,66.9733,66.864,66.9037,38964.0
2025-04-11 14:40:00,67.38,67.4,67.31,67.34,24026.0,66.9137,66.9335,66.8442,66.8739,24026.0
2025-04-11 14:45:00,67.34,67.4,67.31,67.34,32066.0,66.8739,66.9335,66.8442,66.8739,32066.0
2025-04-11 14:50:00,67.35,67.35,67.26,67.29,34816.0,66.8839,66.8839,66.7945,66.8243,34816.0
2025-04-11 14:55:00,67.28,67.31,67.24,67.25,33443.0,66.8144,66.8442,66.7746,66.7846,33443.0
2025-04-11 15:00:00,67.25,67.38,67.25,67.32,38528.0,66.7846,66.9137,66.7846,66.8541,38528.0
2025-04-11 15:05:00,67.33,67.37,67.28,67.32,57621.0,66.864,66.9037,66.8144,66.8541,57621.0
2025-04-11 15:10:00,67.32,67.38,67.3,67.36,39790.0,66.8541,66.9137,66.8342,66.8938,39790.0
2025-04-11 15:15:00,67.36,67.38,67.28,67.31,49991.0,66.8938,66.9137,66.8144,66.8442,49991.0
2025-04-11 15:20:00,67.31,67.41,67.29,67.36,34666.0,66.8442,66.9435,66.8243,66.8938,34666.0
2025-04-11 15:25:00,67.35,67.41,67.29,67.34,54979.0,66.8839,66.9435,66.8243,66.8739,54979.0
2025-04-11 15:30:00,67.33,67.34,67.25,67.33,75344.0,66.864,66.8739,66.7846,66.864,75344.0
2025-04-11 15:35:00,67.33,67.34,67.21,67.28,59194.0,66.864,66.8739,66.7448,66.8144,59194.0
2025-04-11 15:40:00,67.28,67.34,67.25,67.26,65580.0,66.8144,66.8739,66.7846,66.7945,65580.0
2025-04-11 15:45:00,67.26,67.42,67.25,67.35,93477.0,66.7945,66.9534,66.7846,66.8839,93477.0
2025-04-11 15:50:00,67.34,67.41,67.1,67.13,169856.0,66.8739,66.9435,66.6356,66.6654,169856.0
2025-04-11 15:55:00,67.13,67.16,66.98,67.04,577333.0,66.6654,66.6952,66.5164,66.576,577333.0
2025-04-14 09:30:00,66.7,67.18,66.52,67.05,294314.0,66.2384,66.7151,66.0596,66.586,294314.0
2025-04-14 09:35:00,67.07,67.38,66.92,67.11,145836.0,66.6058,66.9137,66.4569,66.6455,145836.0
2025-04-14 09:40:00,67.13,67.47,67.08,67.35,78868.0,66.6654,67.003,66.6157,66.8839,78868.0
2025-04-14 09:45:00,67.35,67.37,67.09,67.36,60750.0,66.8839,66.9037,66.6257,66.8938,60750.0
2025-04-14 09:50:00,67.36,67.43,67.19,67.22,64164.0,66.8938,66.9633,66.725,66.7548,64164.0
2025-04-14 09:55:00,67.22,67.27,67.04,67.22,70004.0,66.7548,66.8044,66.576,66.7548,70004.0
2025-04-14 10:00:00,67.2,67.41,67.12,67.36,56366.0,66.7349,66.9435,66.6555,66.8938,56366.0
2025-04-14 10:05:00,67.36,67.53,67.35,67.51,34049.0,66.8938,67.0626,66.8839,67.0428,34049.0
2025-04-14 10:10:00,67.53,67.57,67.27,67.3,41290.0,67.0626,67.1024,66.8044,66.8342,41290.0
2025-04-14 10:15:00,67.35,67.36,67.17,67.21,26575.0,66.8839,66.8938,66.7051,66.7448,26575.0
2025-04-14 10:20:00,67.19,67.32,67.17,67.26,50365.0,66.725,66.8541,66.7051,66.7945,50365.0
2025-04-14 10:25:00,67.26,67.47,67.25,67.44,29272.0,66.7945,67.003,66.7846,66.9733,29272.0
2025-04-14 10:30:00,67.45,67.54,67.4,67.52,35764.0,66.9832,67.0726,66.9335,67.0527,35764.0
2025-04-14 10:35:00,67.52,67.55,67.44,67.49,34499.0,67.0527,67.0825,66.9733,67.0229,34499.0
2025-04-14 10:40:00,67.5,67.64,67.45,67.59,39140.0,67.0328,67.1719,66.9832,67.1222,39140.0
2025-04-14 10:45:00,67.61,67.66,67.55,67.57,38152.0,67.1421,67.1917,67.0825,67.1024,38152.0
2025-04-14 10:50:00,67.57,67.8,67.57,67.79,46782.0,67.1024,67.3308,67.1024,67.3208,46782.0
2025-04-14 10:55:00,67.79,67.79,67.68,67.74,32333.0,67.3208,67.3208,67.2116,67.2712,32333.0
2025-04-14 11:00:00,67.77,67.85,67.77,67.78,61079.0,67.301,67.3804,67.301,67.3109,61079.0
2025-04-14 11:05:00,67.79,67.84,67.76,67.77,18064.0,67.3208,67.3705,67.291,67.301,18064.0
2025-04-14 11:10:00,67.76,67.87,67.75,67.82,29364.0,67.291,67.4003,67.2811,67.3506,29364.0
2025-04-14 11:15:00,67.84,67.84,67.76,67.81,17714.0,67.3705,67.3705,67.291,67.3407,17714.0
2025-04-14 11:20:00,67.81,67.87,67.77,67.8,22762.0,67.3407,67.4003,67.301,67.3308,22762.0
2025-04-14 11:25:00,67.79,67.79,67.65,67.67,25803.0,67.3208,67.3208,67.1818,67.2017,25803.0
2025-04-14 11:30:00,67.67,67.67,67.57,67.65,19846.0,67.2017,67.2017,67.1024,67.1818,19846.0
2025-04-14 11:35:00,67.64,67.64,67.55,67.57,23890.0,67.1719,67.1719,67.0825,67.1024,23890.0
2025-04-14 11:40:00,67.57,67.7,67.57,67.7,20801.0,67.1024,67.2315,67.1024,67.2315,20801.0
2025-04-14 11:45:00,67.69,67.75,67.66,67.74,33704.0,67.2215,67.2811,67.1917,67.2712,33704.0
2025-04-14 11:50:00,67.74,67.85,67.71,67.79,33286.0,67.2712,67.3804,67.2414,67.3208,33286.0
2025-04-14 11:55:00,67.8,67.88,67.76,67.76,32461.0,67.3308,67.4102,67.291,67.291,32461.0
2025-04-14 12:00:00,67.75,67.81,67.7,67.73,24440.0,67.2811,67.3407,67.2315,67.2612,24440.0
2025-04-14 12:05:00,67.73,67.76,67.66,67.69,25402.0,67.2612,67.291,67.1917,67.2215,25402.0
2025-04-14 12:10:00,67.7,67.74,67.58,67.71,26856.0,67.2315,67.2712,67.1123,67.2414,26856.0
2025-04-14 12:15:00,67.71,67.9,67.71,67.86,27500.0,67.2414,67.4301,67.2414,67.3903,27500.0
2025-04-14 12:20:00,67.84,67.88,67.79,67.83,38816.0,67.3705,67.4102,67.3208,67.3606,38816.0
2025-04-14 12:25:00,67.81,67.83,67.7,67.8,20010.0,67.3407,67.3606,67.2315,67.3308,20010.0
2025-04-14 12:30:00,67.81,67.91,67.76,67.89,23367.0,67.3407,67.44,67.291,67.4201,23367.0
2025-04-14 12:35:00,67.89,67.96,67.85,67.94,33055.0,67.4201,67.4897,67.3804,67.4698,33055.0
2025-04-14 12:40:00,67.92,67.92,67.84,67.9,14866.0,67.4499,67.4499,67.3705,67.4301,14866.0
2025-04-14 12:45:00,67.91,67.92,67.85,67.88,16867.0,67.44,67.4499,67.3804,67.4102,16867.0
2025-04-14 12:50:00,67.87,67.93,67.79,67.93,24893.0,67.4003,67.4599,67.3208,67.4599,24893.0
2025-04-14 12:55:00,67.94,67.94,67.84,67.86,14974.0,67.4698,67.4698,67.3705,67.3903,14974.0
2025-04-14 13:00:00,67.84,67.99,67.7,67.79,71114.0,67.3705,67.5194,67.2315,67.3208,71114.0
2025-04-14 13:05:00,67.8,67.82,67.72,67.78,15714.0,67.3308,67.3506,67.2513,67.3109,15714.0
2025-04-14 13:10:00,67.76,67.84,67.74,67.84,18229.0,67.291,67.3705,67.2712,67.3705,18229.0
2025-04-14 13:15:00,67.85,67.85,67.78,67.85,13719.0,67.3804,67.3804,67.3109,67.3804,13719.0
2025-04-14 13:20:00,67.85,67.96,67.85,67.95,18996.0,67.3804,67.4897,67.3804,67.4797,18996.0
2025-04-14 13:25:00,67.95,67.98,67.88,67.92,20280.0,67.4797,67.5095,67.4102,67.4499,20280.0
2025-04-14 13:30:00,67.91,67.98,67.88,67.97,37515.0,67.44,67.5095,67.4102,67.4996,37515.0
2025-04-14 13:35:00,67.97,67.98,67.9,67.94,17915.0,67.4996,67.5095,67.4301,67.4698,17915.0
2025-04-14 13:40:00,67.93,68.0,67.91,67.93,19550.0,67.4599,67.5294,67.44,67.4599,19550.0
2025-04-14 13:45:00,67.92,68.0,67.9,67.98,19788.0,67.4499,67.5294,67.4301,67.5095,19788.0
2025-04-14 13:50:00,67.99,68.11,67.97,68.08,41977.0,67.5194,67.6386,67.4996,67.6088,41977.0
2025-04-14 13:55:00,68.11,68.14,68.08,68.08,33071.0,67.6386,67.6684,67.6088,67.6088,33071.0
2025-04-14 14:00:00,68.1,68.16,68.07,68.15,14665.0,67.6287,67.6883,67.5989,67.6783,14665.0
2025-04-14 14:05:00,68.15,68.17,68.1,68.15,20410.0,67.6783,67.6982,67.6287,67.6783,20410.0
2025-04-14 14:10:00,68.15,68.17,68.14,68.14,33708.0,67.6783,67.6982,67.6684,67.6684,33708.0
2025-04-14 14:15:00,68.15,68.24,68.14,68.22,32535.0,67.6783,67.7677,67.6684,67.7479,32535.0
2025-04-14 14:20:00,68.22,68.27,68.2,68.24,28387.0,67.7479,67.7975,67.728,67.7677,28387.0
2025-04-14 14:25:00,68.24,68.25,68.2,68.23,26636.0,67.7677,67.7776,67.728,67.7578,26636.0
2025-04-14 14:30:00,68.23,68.27,68.21,68.24,22734.0,67.7578,67.7975,67.7379,67.7677,22734.0
2025-04-14 14:35:00,68.25,68.26,68.19,68.19,26605.0,67.7776,67.7876,67.7181,67.7181,26605.0
2025-04-14 14:40:00,68.2,68.22,68.12,68.18,52146.0,67.728,67.7479,67.6485,67.7081,52146.0
2025-04-14 14:45:00,68.19,68.2,68.14,68.16,31580.0,67.7181,67.728,67.6684,67.6883,31580.0
2025-04-14 14:50:00,68.15,68.18,68.13,68.17,43126.0,67.6783,67.7081,67.6585,67.6982,43126.0
2025-04-14 14:55:00,68.18,68.22,68.15,68.2,40224.0,67.7081,67.7479,67.6783,67.728,40224.0
2025-04-14 15:00:00,68.2,68.26,68.2,68.23,35679.0,67.728,67.7876,67.728,67.7578,35679.0
2025-04-14 15:05:00,68.23,68.27,68.17,68.27,31875.0,67.7578,67.7975,67.6982,67.7975,31875.0
2025-04-14 15:10:00,68.27,68.31,68.25,68.28,30655.0,67.7975,67.8372,67.7776,67.8074,30655.0
2025-04-14 15:15:00,68.27,68.34,68.25,68.25,34036.0,67.7975,67.867,67.7776,67.7776,34036.0
2025-04-14 15:20:00,68.26,68.37,68.25,68.36,38524.0,67.7876,67.8968,67.7776,67.8869,38524.0
2025-04-14 15:25:00,68.36,68.43,68.32,68.39,43712.0,67.8869,67.9564,67.8472,67.9167,43712.0
2025-04-14 15:30:00,68.39,68.46,68.36,68.45,47518.0,67.9167,67.9862,67.8869,67.9763,47518.0
2025-04-14 15:35:00,68.45,68.45,68.4,68.42,36178.0,67.9763,67.9763,67.9266,67.9465,36178.0
2025-04-14 15:40:00,68.42,68.59,68.42,68.56,110895.0,67.9465,68.1153,67.9465,68.0855,110895.0
2025-04-14 15:45:00,68.56,68.6,68.5,68.5,76607.0,68.0855,68.1252,68.0259,68.0259,76607.0
2025-04-14 15:50:00,68.49,68.51,68.32,68.33,202630.0,68.016,68.0358,67.8472,67.8571,202630.0
2025-04-14 15:55:00,68.32,68.36,68.28,68.31,406271.0,67.8472,67.8869,67.8074,67.8372,406271.0
2025-04-15 09:30:00,68.5,68.61,67.97,68.09,120189.0,68.0259,68.1352,67.4996,67.6188,120189.0
2025-04-15 09:35:00,68.06,68.24,67.95,68.24,28599.0,67.589,67.7677,67.4797,67.7677,28599.0
2025-04-15 09:40:00,68.24,68.48,68.23,68.34,50587.0,67.7677,68.0061,67.7578,67.867,50587.0
2025-04-15 09:45:00,68.35,68.36,68.08,68.09,52333.0,67.877,67.8869,67.6088,67.6188,52333.0
2025-04-15 09:50:00,68.12,68.23,68.07,68.19,31569.0,67.6485,67.7578,67.5989,67.7181,31569.0
2025-04-15 09:55:00,68.18,68.18,68.06,68.08,29015.0,67.7081,67.7081,67.589,67.6088,29015.0
2025-04-15 10:00:00,68.08,68.11,67.99,68.02,90161.0,67.6088,67.6386,67.5194,67.5492,90161.0
2025-04-15 10:05:00,68.02,68.14,67.97,68.04,49500.0,67.5492,67.6684,67.4996,67.5691,49500.0
2025-04-15 10:10:00,68.05,68.16,68.02,68.02,98961.0,67.579,67.6883,67.5492,67.5492,98961.0
2025-04-15 10:15:00,68.02,68.11,67.9,67.93,106508.0,67.5492,67.6386,67.4301,67.4599,106508.0
2025-04-15 10:20:00,67.93,68.01,67.86,67.95,29910.0,67.4599,67.5393,67.3903,67.4797,29910.0
2025-04-15 10:25:00,67.94,68.01,67.93,67.97,29111.0,67.4698,67.5393,67.4599,67.4996,29111.0
2025-04-15 10:30:00,67.97,68.0,67.92,67.93,24838.0,67.4996,67.5294,67.4499,67.4599,24838.0
2025-04-15 10:35:00,67.93,68.1,67.93,68.05,48426.0,67.4599,67.6287,67.4599,67.579,48426.0
2025-04-15 10:40:00,68.04,68.1,68.02,68.09,48321.0,67.5691,67.6287,67.5492,67.6188,48321.0
2025-04-15 10:45:00,68.09,68.1,67.88,67.88,52741.0,67.6188,67.6287,67.4102,67.4102,52741.0
2025-04-15 10:50:00,67.87,67.91,67.77,67.86,18668.0,67.4003,67.44,67.301,67.3903,18668.0
2025-04-15 10:55:00,67.87,67.92,67.81,67.82,17548.0,67.4003,67.4499,67.3407,67.3506,17548.0
2025-04-15 11:00:00,67.8,67.83,67.67,67.69,45080.0,67.3308,67.3606,67.2017,67.2215,45080.0
2025-04-15 11:05:00,67.68,67.69,67.52,67.53,35386.0,67.2116,67.2215,67.0527,67.0626,35386.0
2025-04-15 11:10:00,67.52,67.53,67.41,67.42,51664.0,67.0527,67.0626,66.9435,66.9534,51664.0
2025-04-15 11:15:00,67.43,67.54,67.4,67.43,50558.0,66.9633,67.0726,66.9335,66.9633,50558.0
2025-04-15 11:20:00,67.44,67.47,67.35,67.45,34903.0,66.9733,67.003,66.8839,66.9832,34903.0
2025-04-15 11:25:00,67.45,67.46,67.24,67.26,55628.0,66.9832,66.9931,66.7746,66.7945,55628.0
2025-04-15 11:30:00,67.26,67.27,67.1,67.16,34600.0,66.7945,66.8044,66.6356,66.6952,34600.0
2025-04-15 11:35:00,67.15,67.25,67.08,67.12,42732.0,66.6853,66.7846,66.6157,66.6555,42732.0
2025-04-15 11:40:00,67.12,67.13,67.05,67.09,20649.0,66.6555,66.6654,66.586,66.6257,20649.0
2025-04-15 11:45:00,67.08,67.13,66.96,67.03,22530.0,66.6157,66.6654,66.4966,66.5661,22530.0
2025-04-15 11:50:00,67.03,67.19,67.02,67.19,34286.0,66.5661,66.725,66.5562,66.725,34286.0
2025-04-15 11:55:00,67.18,67.29,67.17,67.25,30910.0,66.7151,66.8243,66.7051,66.7846,30910.0
2025-04-15 12:00:00,67.26,67.3,67.2,67.2,16388.0,66.7945,66.8342,66.7349,66.7349,16388.0
2025-04-15 12:05:00,67.2,67.22,67.06,67.06,14971.0,66.7349,66.7548,66.5959,66.5959,14971.0
2025-04-15 12:10:00,67.08,67.08,66.99,67.07,23596.0,66.6157,66.6157,66.5264,66.6058,23596.0
2025-04-15 12:15:00,67.06,67.07,66.96,67.0,18762.0,66.5959,66.6058,66.4966,66.5363,18762.0
2025-04-15 12:20:00,67.0,67.13,66.99,67.13,14473.0,66.5363,66.6654,66.5264,66.6654,14473.0
2025-04-15 12:25:00,67.13,67.17,67.11,67.13,28216.0,66.6654,66.7051,66.6455,66.6654,28216.0
2025-04-15 12:30:00,67.12,67.15,67.1,67.11,11846.0,66.6555,66.6853,66.6356,66.6455,11846.0
2025-04-15 12:35:00,67.1,67.12,67.04,67.11,25224.0,66.6356,66.6555,66.576,66.6455,25224.0
2025-04-15 12:40:00,67.1,67.15,67.07,67.15,15049.0,66.6356,66.6853,66.6058,66.6853,15049.0
2025-04-15 12:45:00,67.14,67.22,67.13,67.2,11686.0,66.6753,66.7548,66.6654,66.7349,11686.0
2025-04-15 12:50:00,67.2,67.21,67.13,67.14,16362.0,66.7349,66.7448,66.6654,66.6753,16362.0
2025-04-15 12:55:00,67.14,67.14,67.04,67.13,20220.0,66.6753,66.6753,66.576,66.6654,20220.0
2025-04-15 13:00:00,67.13,67.2,67.11,67.16,20060.0,66.6654,66.7349,66.6455,66.6952,20060.0
2025-04-15 13:05:00,67.15,67.19,67.14,67.15,12876.0,66.6853,66.725,66.6753,66.6853,12876.0
2025-04-15 13:10:00,67.13,67.14,67.09,67.11,13641.0,66.6654,66.6753,66.6257,66.6455,13641.0
2025-04-15 13:15:00,67.1,67.11,67.02,67.08,13174.0,66.6356,66.6455,66.5562,66.6157,13174.0
2025-04-15 13:20:00,67.08,67.08,67.02,67.05,16225.0,66.6157,66.6157,66.5562,66.586,16225.0
2025-04-15 13:25:00,67.07,67.14,67.05,67.13,19763.0,66.6058,66.6753,66.586,66.6654,19763.0
2025-04-15 13:30:00,67.13,67.18,67.08,67.12,28072.0,66.6654,66.7151,66.6157,66.6555,28072.0
2025-04-15 13:35:00,67.12,67.12,67.03,67.08,63253.0,66.6555,66.6555,66.5661,66.6157,63253.0
2025-04-15 13:40:00,67.09,67.12,67.0,67.02,21166.0,66.6257,66.6555,66.5363,66.5562,21166.0
2025-04-15 13:45:00,67.02,67.05,66.97,67.04,27215.0,66.5562,66.586,66.5065,66.576,27215.0
2025-04-15 13:50:00,67.03,67.03,66.91,66.92,23397.0,66.5661,66.5661,66.4469,66.4569,23397.0
2025-04-15 13:55:00,66.91,67.0,66.9,66.97,23405.0,66.4469,66.5363,66.437,66.5065,23405.0
2025-04-15 14:00:00,66.98,67.0,66.94,66.99,14764.0,66.5164,66.5363,66.4767,66.5264,14764.0
2025-04-15 14:05:00,66.98,66.98,66.91,66.93,13258.0,66.5164,66.5164,66.4469,66.4668,13258.0
2025-04-15 14:10:00,66.93,66.93,66.87,66.92,15088.0,66.4668,66.4668,66.4072,66.4569,15088.0
2025-04-15 14:15:00,66.92,67.0,66.91,66.99,18261.0,66.4569,66.5363,66.4469,66.5264,18261.0
2025-04-15 14:20:00,66.98,67.05,66.97,67.05,16648.0,66.5164,66.586,66.5065,66.586,16648.0
2025-04-15 14:25:00,67.05,67.1,67.05,67.06,15781.0,66.586,66.6356,66.586,66.5959,15781.0
2025-04-15 14:30:00,67.06,67.14,67.05,67.12,13040.0,66.5959,66.6753,66.586,66.6555,13040.0
2025-04-15 14:35:00,67.14,67.15,67.08,67.13,13741.0,66.6753,66.6853,66.6157,66.6654,13741.0
2025-04-15 14:40:00,67.12,67.13,67.07,67.13,11463.0,66.6555,66.6654,66.6058,66.6654,11463.0
2025-04-15 14:45:00,67.13,67.19,67.12,67.18,13751.0,66.6654,66.725,66.6555,66.7151,13751.0
2025-04-15 14:50:00,67.17,67.21,67.11,67.15,20948.0,66.7051,66.7448,66.6455,66.6853,20948.0
2025-04-15 14:55:00,67.15,67.2,67.14,67.17,18793.0,66.6853,66.7349,66.6753,66.7051,18793.0
2025-04-15 15:00:00,67.17,67.17,67.11,67.16,15261.0,66.7051,66.7051,66.6455,66.6952,15261.0
2025-04-15 15:05:00,67.16,67.17,67.13,67.15,17074.0,66.6952,66.7051,66.6654,66.6853,17074.0
2025-04-15 15:10:00,67.14,67.25,67.13,67.23,19803.0,66.6753,66.7846,66.6654,66.7647,19803.0
2025-04-15 15:15:00,67.23,67.28,67.19,67.22,38074.0,66.7647,66.8144,66.725,66.7548,38074.0
2025-04-15 15:20:00,67.21,67.22,67.14,67.17,46593.0,66.7448,66.7548,66.6753,66.7051,46593.0
2025-04-15 15:25:00,67.17,67.2,67.1,67.12,38861.0,66.7051,66.7349,66.6356,66.6555,38861.0
2025-04-15 15:30:00,67.12,67.21,67.1,67.19,37830.0,66.6555,66.7448,66.6356,66.725,37830.0
2025-04-15 15:35:00,67.18,67.18,67.1,67.11,30669.0,66.7151,66.7151,66.6356,66.6455,30669.0
2025-04-15 15:40:00,67.12,67.17,67.07,67.17,35276.0,66.6555,66.7051,66.6058,66.7051,35276.0
2025-04-15 15:45:00,67.17,67.22,67.14,67.17,33973.0,66.7051,66.7548,66.6753,66.7051,33973.0
2025-04-15 15:50:00,67.17,67.17,66.99,67.01,110275.0,66.7051,66.7051,66.5264,66.5462,110275.0
2025-04-15 15:55:00,67.0,67.07,66.95,67.05,416560.0,66.5363,66.6058,66.4866,66.586,416560.0
2025-04-16 09:30:00,67.25,67.76,67.17,67.19,238373.0,66.7846,67.291,66.7051,66.725,238373.0
2025-04-16 09:35:00,67.21,67.4,67.07,67.16,22217.0,66.7448,66.9335,66.6058,66.6952,22217.0
2025-04-16 09:40:00,67.16,67.19,66.92,67.12,25604.0,66.6952,66.725,66.4569,66.6555,25604.0
2025-04-16 09:45:00,67.12,67.24,67.01,67.11,22435.0,66.6555,66.7746,66.5462,66.6455,22435.0
2025-04-16 09:50:00,67.11,67.25,67.09,67.14,68306.0,66.6455,66.7846,66.6257,66.6753,68306.0
2025-04-16 09:55:00,67.14,67.26,67.14,67.25,21268.0,66.6753,66.7945,66.6753,66.7846,21268.0
2025-04-16 10:00:00,67.25,67.32,67.14,67.22,47910.0,66.7846,66.8541,66.6753,66.7548,47910.0
2025-04-16 10:05:00,67.23,67.25,67.12,67.14,43593.0,66.7647,66.7846,66.6555,66.6753,43593.0
2025-04-16 10:10:00,67.13,67.16,67.06,67.1,15334.0,66.6654,66.6952,66.5959,66.6356,15334.0
2025-04-16 10:15:00,67.1,67.14,67.01,67.03,17167.0,66.6356,66.6753,66.5462,66.5661,17167.0
2025-04-16 10:20:00,67.02,67.08,66.95,67.05,20839.0,66.5562,66.6157,66.4866,66.586,20839.0
2025-04-16 10:25:00,67.06,67.15,67.05,67.13,16442.0,66.5959,66.6853,66.586,66.6654,16442.0
2025-04-16 10:30:00,67.13,67.2,67.12,67.19,20508.0,66.6654,66.7349,66.6555,66.725,20508.0
2025-04-16 10:35:00,67.17,67.25,67.12,67.23,16990.0,66.7051,66.7846,66.6555,66.7647,16990.0
2025-04-16 10:40:00,67.24,67.29,67.19,67.28,29942.0,66.7746,66.8243,66.725,66.8144,29942.0
2025-04-16 10:45:00,67.28,67.34,67.26,67.3,16302.0,66.8144,66.8739,66.7945,66.8342,16302.0
2025-04-16 10:50:00,67.3,67.3,67.21,67.21,15310.0,66.8342,66.8342,66.7448,66.7448,15310.0
2025-04-16 10:55:00,67.2,67.3,67.17,67.3,35757.0,66.7349,66.8342,66.7051,66.8342,35757.0
2025-04-16 11:00:00,67.29,67.34,67.24,67.31,30253.0,66.8243,66.8739,66.7746,66.8442,30253.0
2025-04-16 11:05:00,67.31,67.41,67.31,67.41,27213.0,66.8442,66.9435,66.8442,66.9435,27213.0
2025-04-16 11:10:00,67.41,67.41,67.31,67.32,18796.0,66.9435,66.9435,66.8442,66.8541,18796.0
2025-04-16 11:15:00,67.32,67.36,67.28,67.32,10812.0,66.8541,66.8938,66.8144,66.8541,10812.0
2025-04-16 11:20:00,67.31,67.38,67.28,67.38,29900.0,66.8442,66.9137,66.8144,66.9137,29900.0
2025-04-16 11:25:00,67.4,67.44,67.36,67.41,31383.0,66.9335,66.9733,66.8938,66.9435,31383.0
2025-04-16 11:30:00,67.42,67.43,67.35,67.36,48789.0,66.9534,66.9633,66.8839,66.8938,48789.0
2025-04-16 11:35:00,67.36,67.36,67.28,67.34,23807.0,66.8938,66.8938,66.8144,66.8739,23807.0
2025-04-16 11:40:00,67.34,67.4,67.3,67.34,49220.0,66.8739,66.9335,66.8342,66.8739,49220.0
2025-04-16 11:45:00,67.36,67.39,67.32,67.39,19402.0,66.8938,66.9236,66.8541,66.9236,19402.0
2025-04-16 11:50:00,67.39,67.41,67.36,67.39,20488.0,66.9236,66.9435,66.8938,66.9236,20488.0
2025-04-16 11:55:00,67.39,67.4,67.28,67.29,21263.0,66.9236,66.9335,66.8144,66.8243,21263.0
2025-04-16 12:00:00,67.29,67.3,67.24,67.28,22667.0,66.8243,66.8342,66.7746,66.8144,22667.0
2025-04-16 12:05:00,67.27,67.27,67.21,67.27,27148.0,66.8044,66.8044,66.7448,66.8044,27148.0
2025-04-16 12:10:00,67.27,67.35,67.25,67.34,29889.0,66.8044,66.8839,66.7846,66.8739,29889.0
2025-04-16 12:15:00,67.35,67.37,67.32,67.33,30197.0,66.8839,66.9037,66.8541,66.864,30197.0
2025-04-16 12:20:00,67.33,67.38,67.32,67.36,17783.0,66.864,66.9137,66.8541,66.8938,17783.0
2025-04-16 12:25:00,67.37,67.37,67.27,67.34,44845.0,66.9037,66.9037,66.8044,66.8739,44845.0
2025-04-16 12:30:00,67.33,67.37,67.3,67.34,22969.0,66.864,66.9037,66.8342,66.8739,22969.0
2025-04-16 12:35:00,67.34,67.37,67.31,67.33,24326.0,66.8739,66.9037,66.8442,66.864,24326.0
2025-04-16 12:40:00,67.33,67.39,67.3,67.35,47739.0,66.864,66.9236,66.8342,66.8839,47739.0
2025-04-16 12:45:00,67.36,67.36,67.33,67.34,17918.0,66.8938,66.8938,66.864,66.8739,17918.0
2025-04-16 12:50:00,67.35,67.36,67.32,67.33,13809.0,66.8839,66.8938,66.8541,66.864,13809.0
2025-04-16 12:55:00,67.32,67.33,67.29,67.31,15016.0,66.8541,66.864,66.8243,66.8442,15016.0
2025-04-16 13:00:00,67.31,67.31,67.15,67.16,32324.0,66.8442,66.8442,66.6853,66.6952,32324.0
2025-04-16 13:05:00,67.16,67.22,67.16,67.2,12124.0,66.6952,66.7548,66.6952,66.7349,12124.0
2025-04-16 13:10:00,67.2,67.26,67.18,67.25,13746.0,66.7349,66.7945,66.7151,66.7846,13746.0
2025-04-16 13:15:00,67.25,67.28,67.23,67.28,13857.0,66.7846,66.8144,66.7647,66.8144,13857.0
2025-04-16 13:20:00,67.27,67.36,67.25,67.3,25683.0,66.8044,66.8938,66.7846,66.8342,25683.0
2025-04-16 13:25:00,67.3,67.35,67.28,67.33,25504.0,66.8342,66.8839,66.8144,66.864,25504.0
2025-04-16 13:30:00,67.33,67.33,67.13,67.2,49099.0,66.864,66.864,66.6654,66.7349,49099.0
2025-04-16 13:35:00,67.21,67.24,67.17,67.17,15984.0,66.7448,66.7746,66.7051,66.7051,15984.0
2025-04-16 13:40:00,67.17,67.17,67.09,67.11,25714.0,66.7051,66.7051,66.6257,66.6455,25714.0
2025-04-16 13:45:00,67.1,67.1,66.99,67.0,25989.0,66.6356,66.6356,66.5264,66.5363,25989.0
2025-04-16 13:50:00,67.0,67.04,66.95,66.99,43666.0,66.5363,66.576,66.4866,66.5264,43666.0
2025-04-16 13:55:00,66.99,67.04,66.91,66.94,33137.0,66.5264,66.576,66.4469,66.4767,33137.0
2025-04-16 14:00:00,66.93,67.08,66.87,67.08,55673.0,66.4668,66.6157,66.4072,66.6157,55673.0
2025-04-16 14:05:00,67.08,67.12,67.0,67.05,26782.0,66.6157,66.6555,66.5363,66.586,26782.0
2025-04-16 14:10:00,67.05,67.11,67.02,67.04,14241.0,66.586,66.6455,66.5562,66.576,14241.0
2025-04-16 14:15:00,67.05,67.1,66.92,66.93,63823.0,66.586,66.6356,66.4569,66.4668,63823.0
2025-04-16 14:20:00,66.92,66.95,66.87,66.91,48991.0,66.4569,66.4866,66.4072,66.4469,48991.0
2025-04-16 14:25:00,66.89,66.95,66.86,66.88,25492.0,66.4271,66.4866,66.3973,66.4171,25492.0
2025-04-16 14:30:00,66.88,66.9,66.77,66.79,24176.0,66.4171,66.437,66.3079,66.3278,24176.0
2025-04-16 14:35:00,66.78,66.81,66.7,66.72,28232.0,66.3178,66.3476,66.2384,66.2582,28232.0
2025-04-16 14:40:00,66.72,66.74,66.63,66.71,25937.0,66.2582,66.2781,66.1689,66.2483,25937.0
2025-04-16 14:45:00,66.72,66.8,66.71,66.8,24809.0,66.2582,66.3377,66.2483,66.3377,24809.0
2025-04-16 14:50:00,66.79,66.8,66.72,66.73,26674.0,66.3278,66.3377,66.2582,66.2682,26674.0
2025-04-16 14:55:00,66.72,66.8,66.71,66.72,28574.0,66.2582,66.3377,66.2483,66.2582,28574.0
2025-04-16 15:00:00,66.73,66.74,66.65,66.71,40251.0,66.2682,66.2781,66.1887,66.2483,40251.0
2025-04-16 15:05:00,66.7,66.72,66.65,66.66,18037.0,66.2384,66.2582,66.1887,66.1987,18037.0
2025-04-16 15:10:00,66.66,66.73,66.62,66.71,44329.0,66.1987,66.2682,66.1589,66.2483,44329.0
2025-04-16 15:15:00,66.7,66.72,66.57,66.57,58787.0,66.2384,66.2582,66.1093,66.1093,58787.0
2025-04-16 15:20:00,66.56,66.57,66.48,66.49,34421.0,66.0993,66.1093,66.0199,66.0298,34421.0
2025-04-16 15:25:00,66.48,66.51,66.36,66.42,57802.0,66.0199,66.0497,65.9007,65.9603,57802.0
2025-04-16 15:30:00,66.43,66.47,66.29,66.31,54148.0,65.9702,66.01,65.8312,65.8511,54148.0
2025-04-16 15:35:00,66.3,66.3,66.19,66.28,84627.0,65.8411,65.8411,65.7319,65.8213,84627.0
2025-04-16 15:40:00,66.28,66.35,66.23,66.26,69826.0,65.8213,65.8908,65.7716,65.8014,69826.0
2025-04-16 15:45:00,66.26,66.34,66.13,66.14,56288.0,65.8014,65.8809,65.6723,65.6823,56288.0
2025-04-16 15:50:00,66.14,66.48,66.14,66.45,220502.0,65.6823,66.0199,65.6823,65.9901,220502.0
2025-04-16 15:55:00,66.46,66.55,66.29,66.49,496830.0,66.0,66.0894,65.8312,66.0298,496830.0
2025-04-17 09:30:00,66.58,66.81,66.4,66.7,508299.0,66.1192,66.3476,65.9405,66.2384,508299.0
2025-04-17 09:35:00,66.7,66.84,66.42,66.6,78870.0,66.2384,66.3774,65.9603,66.1391,78870.0
2025-04-17 09:40:00,66.6,66.64,66.47,66.58,69477.0,66.1391,66.1788,66.01,66.1192,69477.0
2025-04-17 09:45:00,66.57,66.68,66.37,66.56,57939.0,66.1093,66.2185,65.9107,66.0993,57939.0
2025-04-17 09:50:00,66.56,66.68,66.55,66.66,43243.0,66.0993,66.2185,66.0894,66.1987,43243.0
2025-04-17 09:55:00,66.67,66.79,66.67,66.77,54138.0,66.2086,66.3278,66.2086,66.3079,54138.0
2025-04-17 10:00:00,66.77,67.0,66.77,66.97,90450.0,66.3079,66.5363,66.3079,66.5065,90450.0
2025-04-17 10:05:00,66.97,67.01,66.83,66.89,59493.0,66.5065,66.5462,66.3675,66.4271,59493.0
2025-04-17 10:10:00,66.89,66.97,66.86,66.92,27377.0,66.4271,66.5065,66.3973,66.4569,27377.0
2025-04-17 10:15:00,66.92,66.98,66.88,66.92,18781.0,66.4569,66.5164,66.4171,66.4569,18781.0
2025-04-17 10:20:00,66.92,66.99,66.9,66.97,46541.0,66.4569,66.5264,66.437,66.5065,46541.0
2025-04-17 10:25:00,66.97,67.06,66.94,66.95,71743.0,66.5065,66.5959,66.4767,66.4866,71743.0
2025-04-17 10:30:00,66.96,67.02,66.87,66.88,152072.0,66.4966,66.5562,66.4072,66.4171,152072.0
2025-04-17 10:35:00,66.88,66.89,66.73,66.75,46101.0,66.4171,66.4271,66.2682,66.288,46101.0
2025-04-17 10:40:00,66.76,66.79,66.65,66.77,28686.0,66.298,66.3278,66.1887,66.3079,28686.0
2025-04-17 10:45:00,66.76,66.86,66.76,66.8,24207.0,66.298,66.3973,66.298,66.3377,24207.0
2025-04-17 10:50:00,66.8,66.82,66.77,66.79,28068.0,66.3377,66.3575,66.3079,66.3278,28068.0
2025-04-17 10:55:00,66.79,66.88,66.76,66.86,47673.0,66.3278,66.4171,66.298,66.3973,47673.0
2025-04-17 11:00:00,66.85,66.91,66.82,66.89,77794.0,66.3873,66.4469,66.3575,66.4271,77794.0
2025-04-17 11:05:00,66.89,67.07,66.88,67.03,89758.0,66.4271,66.6058,66.4171,66.5661,89758.0
2025-04-17 11:10:00,67.02,67.16,67.02,67.15,73292.0,66.5562,66.6952,66.5562,66.6853,73292.0
2025-04-17 11:15:00,67.16,67.21,67.06,67.12,42491.0,66.6952,66.7448,66.5959,66.6555,42491.0
2025-04-17 11:20:00,67.13,67.14,67.03,67.08,22716.0,66.6654,66.6753,66.5661,66.6157,22716.0
2025-04-17 11:25:00,67.07,67.1,67.03,67.03,24221.0,66.6058,66.6356,66.5661,66.5661,24221.0
2025-04-17 11:30:00,67.02,67.11,67.0,67.08,26288.0,66.5562,66.6455,66.5363,66.6157,26288.0
2025-04-17 11:35:00,67.08,67.21,67.06,67.18,36830.0,66.6157,66.7448,66.5959,66.7151,36830.0
2025-04-17 11:40:00,67.2,67.2,67.13,67.14,18412.0,66.7349,66.7349,66.6654,66.6753,18412.0
2025-04-17 11:45:00,67.14,67.21,67.11,67.16,42037.0,66.6753,66.7448,66.6455,66.6952,42037.0
2025-04-17 11:50:00,67.17,67.22,67.1,67.17,20881.0,66.7051,66.7548,66.6356,66.7051,20881.0
2025-04-17 11:55:00,67.17,67.29,67.15,67.19,23264.0,66.7051,66.8243,66.6853,66.725,23264.0
2025-04-17 12:00:00,67.19,67.28,67.15,67.24,32108.0,66.725,66.8144,66.6853,66.7746,32108.0
2025-04-17 12:05:00,67.23,67.38,67.21,67.34,42946.0,66.7647,66.9137,66.7448,66.8739,42946.0
2025-04-17 12:10:00,67.32,67.35,67.16,67.31,33227.0,66.8541,66.8839,66.6952,66.8442,33227.0
2025-04-17 12:15:00,67.3,67.4,67.25,67.4,23954.0,66.8342,66.9335,66.7846,66.9335,23954.0
2025-04-17 12:20:00,67.38,67.38,67.29,67.3,30670.0,66.9137,66.9137,66.8243,66.8342,30670.0
2025-04-17 12:25:00,67.31,67.32,67.27,67.29,20778.0,66.8442,66.8541,66.8044,66.8243,20778.0
2025-04-17 12:30:00,67.29,67.3,67.25,67.27,23695.0,66.8243,66.8342,66.7846,66.8044,23695.0
2025-04-17 12:35:00,67.27,67.28,67.18,67.2,26160.0,66.8044,66.8144,66.7151,66.7349,26160.0
2025-04-17 12:40:00,67.2,67.3,67.19,67.22,18511.0,66.7349,66.8342,66.725,66.7548,18511.0
2025-04-17 12:45:00,67.22,67.22,67.13,67.19,15375.0,66.7548,66.7548,66.6654,66.725,15375.0
2025-04-17 12:50:00,67.2,67.28,67.19,67.28,14664.0,66.7349,66.8144,66.725,66.8144,14664.0
2025-04-17 12:55:00,67.27,67.34,67.26,67.29,24915.0,66.8044,66.8739,66.7945,66.8243,24915.0
2025-04-17 13:00:00,67.28,67.31,67.19,67.2,34385.0,66.8144,66.8442,66.725,66.7349,34385.0
2025-04-17 13:05:00,67.21,67.23,67.15,67.23,27791.0,66.7448,66.7647,66.6853,66.7647,27791.0
2025-04-17 13:10:00,67.23,67.24,67.14,67.2,33084.0,66.7647,66.7746,66.6753,66.7349,33084.0
2025-04-17 13:15:00,67.19,67.24,67.15,67.23,29683.0,66.725,66.7746,66.6853,66.7647,29683.0
2025-04-17 13:20:00,67.23,67.26,67.18,67.22,33679.0,66.7647,66.7945,66.7151,66.7548,33679.0
2025-04-17 13:25:00,67.21,67.24,67.17,67.17,35064.0,66.7448,66.7746,66.7051,66.7051,35064.0
2025-04-17 13:30:00,67.19,67.2,67.12,67.15,142794.0,66.725,66.7349,66.6555,66.6853,142794.0
2025-04-17 13:35:00,67.15,67.19,67.13,67.16,80026.0,66.6853,66.725,66.6654,66.6952,80026.0
2025-04-17 13:40:00,67.16,67.26,67.12,67.22,250151.0,66.6952,66.7945,66.6555,66.7548,250151.0
2025-04-17 13:45:00,67.22,67.44,67.22,67.39,105335.0,66.7548,66.9733,66.7548,66.9236,105335.0
2025-04-17 13:50:00,67.38,67.52,67.36,67.46,22006.0,66.9137,67.0527,66.8938,66.9931,22006.0
2025-04-17 13:55:00,67.47,67.63,67.47,67.63,24482.0,67.003,67.1619,67.003,67.1619,24482.0
2025-04-17 14:00:00,67.63,67.76,67.59,67.76,43379.0,67.1619,67.291,67.1222,67.291,43379.0
2025-04-17 14:05:00,67.75,67.85,67.74,67.84,27445.0,67.2811,67.3804,67.2712,67.3705,27445.0
2025-04-17 14:10:00,67.84,67.85,67.77,67.78,28183.0,67.3705,67.3804,67.301,67.3109,28183.0
2025-04-17 14:15:00,67.77,67.79,67.66,67.69,47532.0,67.301,67.3208,67.1917,67.2215,47532.0
2025-04-17 14:20:00,67.68,67.71,67.65,67.69,44391.0,67.2116,67.2414,67.1818,67.2215,44391.0
2025-04-17 14:25:00,67.69,67.71,67.58,67.6,36855.0,67.2215,67.2414,67.1123,67.1321,36855.0
2025-04-17 14:30:00,67.6,67.64,67.56,67.56,19440.0,67.1321,67.1719,67.0924,67.0924,19440.0
2025-04-17 14:35:00,67.56,67.59,67.52,67.55,36607.0,67.0924,67.1222,67.0527,67.0825,36607.0
2025-04-17 14:40:00,67.55,67.55,67.47,67.48,28906.0,67.0825,67.0825,67.003,67.013,28906.0
2025-04-17 14:45:00,67.48,67.49,67.36,67.39,58887.0,67.013,67.0229,66.8938,66.9236,58887.0
2025-04-17 14:50:00,67.39,67.48,67.33,67.45,37085.0,66.9236,67.013,66.864,66.9832,37085.0
2025-04-17 14:55:00,67.45,67.49,67.44,67.47,23581.0,66.9832,67.0229,66.9733,67.003,23581.0
2025-04-17 15:00:00,67.46,67.46,67.39,67.41,30984.0,66.9931,66.9931,66.9236,66.9435,30984.0
2025-04-17 15:05:00,67.41,67.41,67.37,67.4,20608.0,66.9435,66.9435,66.9037,66.9335,20608.0
2025-04-17 15:10:00,67.39,67.39,67.3,67.3,28904.0,66.9236,66.9236,66.8342,66.8342,28904.0
2025-04-17 15:15:00,67.3,67.32,67.22,67.3,26969.0,66.8342,66.8541,66.7548,66.8342,26969.0
2025-04-17 15:20:00,67.3,67.35,67.23,67.34,35222.0,66.8342,66.8839,66.7647,66.8739,35222.0
2025-04-17 15:25:00,67.34,67.39,67.31,67.38,35522.0,66.8739,66.9236,66.8442,66.9137,35522.0
2025-04-17 15:30:00,67.38,67.53,67.36,67.53,55452.0,66.9137,67.0626,66.8938,67.0626,55452.0
2025-04-17 15:35:00,67.53,67.53,67.42,67.5,48460.0,67.0626,67.0626,66.9534,67.0328,48460.0
2025-04-17 15:40:00,67.5,67.56,67.46,67.5,83959.0,67.0328,67.0924,66.9931,67.0328,83959.0
2025-04-17 15:45:00,67.49,67.56,67.44,67.51,108653.0,67.0229,67.0924,66.9733,67.0428,108653.0
2025-04-17 15:50:00,67.5,67.55,67.4,67.42,176274.0,67.0328,67.0825,66.9335,66.9534,176274.0
2025-04-17 15:55:00,67.42,67.43,67.25,67.3,457849.0,66.9534,66.9633,66.7846,66.8342,457849.0
2025-04-21 09:30:00,67.3,67.52,67.14,67.44,139178.0,66.8342,67.0527,66.6753,66.9733,139178.0
2025-04-21 09:35:00,67.42,67.59,67.28,67.29,60349.0,66.9534,67.1222,66.8144,66.8243,60349.0
2025-04-21 09:40:00,67.3,67.35,67.13,67.34,36590.0,66.8342,66.8839,66.6654,66.8739,36590.0
2025-04-21 09:45:00,67.32,67.44,67.23,67.39,50205.0,66.8541,66.9733,66.7647,66.9236,50205.0
2025-04-21 09:50:00,67.4,67.4,67.26,67.31,33666.0,66.9335,66.9335,66.7945,66.8442,33666.0
2025-04-21 09:55:00,67.29,67.52,67.21,67.52,40440.0,66.8243,67.0527,66.7448,67.0527,40440.0
2025-04-21 10:00:00,67.52,67.59,67.41,67.53,46772.0,67.0527,67.1222,66.9435,67.0626,46772.0
2025-04-21 10:05:00,67.53,67.67,67.49,67.6,38431.0,67.0626,67.2017,67.0229,67.1321,38431.0
2025-04-21 10:10:00,67.58,67.67,67.52,67.61,60465.0,67.1123,67.2017,67.0527,67.1421,60465.0
2025-04-21 10:15:00,67.61,67.69,67.59,67.61,47734.0,67.1421,67.2215,67.1222,67.1421,47734.0
2025-04-21 10:20:00,67.61,67.62,67.49,67.55,48163.0,67.1421,67.152,67.0229,67.0825,48163.0
2025-04-21 10:25:00,67.54,67.67,67.53,67.61,40447.0,67.0726,67.2017,67.0626,67.1421,40447.0
2025-04-21 10:30:00,67.62,67.73,67.61,67.66,17437.0,67.152,67.2612,67.1421,67.1917,17437.0
2025-04-21 10:35:00,67.66,67.74,67.64,67.68,20503.0,67.1917,67.2712,67.1719,67.2116,20503.0
2025-04-21 10:40:00,67.68,67.72,67.63,67.64,21331.0,67.2116,67.2513,67.1619,67.1719,21331.0
2025-04-21 10:45:00,67.64,67.73,67.63,67.73,18200.0,67.1719,67.2612,67.1619,67.2612,18200.0
2025-04-21 10:50:00,67.72,67.74,67.62,67.65,31966.0,67.2513,67.2712,67.152,67.1818,31966.0
2025-04-21 10:55:00,67.64,67.64,67.52,67.55,53666.0,67.1719,67.1719,67.0527,67.0825,53666.0
2025-04-21 11:00:00,67.53,67.55,67.42,67.42,34219.0,67.0626,67.0825,66.9534,66.9534,34219.0
2025-04-21 11:05:00,67.42,67.52,67.37,67.38,21269.0,66.9534,67.0527,66.9037,66.9137,21269.0
2025-04-21 11:10:00,67.39,67.44,67.35,67.42,33567.0,66.9236,66.9733,66.8839,66.9534,33567.0
2025-04-21 11:15:00,67.41,67.47,67.37,67.46,20239.0,66.9435,67.003,66.9037,66.9931,20239.0
2025-04-21 11:20:00,67.46,67.6,67.46,67.58,20180.0,66.9931,67.1321,66.9931,67.1123,20180.0
2025-04-21 11:25:00,67.58,67.65,67.58,67.6,24926.0,67.1123,67.1818,67.1123,67.1321,24926.0
2025-04-21 11:30:00,67.59,67.59,67.45,67.46,46019.0,67.1222,67.1222,66.9832,66.9931,46019.0
2025-04-21 11:35:00,67.45,67.51,67.44,67.5,28792.0,66.9832,67.0428,66.9733,67.0328,28792.0
2025-04-21 11:40:00,67.5,67.59,67.48,67.59,40257.0,67.0328,67.1222,67.013,67.1222,40257.0
2025-04-21 11:45:00,67.59,67.65,67.58,67.62,21593.0,67.1222,67.1818,67.1123,67.152,21593.0
2025-04-21 11:50:00,67.62,67.63,67.57,67.62,14253.0,67.152,67.1619,67.1024,67.152,14253.0
2025-04-21 11:55:00,67.63,67.65,67.53,67.56,34659.0,67.1619,67.1818,67.0626,67.0924,34659.0
2025-04-21 12:00:00,67.56,67.56,67.39,67.4,29424.0,67.0924,67.0924,66.9236,66.9335,29424.0
2025-04-21 12:05:00,67.4,67.43,67.28,67.29,80699.0,66.9335,66.9633,66.8144,66.8243,80699.0
2025-04-21 12:10:00,67.28,67.29,67.21,67.28,41172.0,66.8144,66.8243,66.7448,66.8144,41172.0
2025-04-21 12:15:00,67.28,67.28,67.2,67.22,19991.0,66.8144,66.8144,66.7349,66.7548,19991.0
2025-04-21 12:20:00,67.22,67.29,67.22,67.28,25353.0,66.7548,66.8243,66.7548,66.8144,25353.0
2025-04-21 12:25:00,67.28,67.36,67.28,67.33,17364.0,66.8144,66.8938,66.8144,66.864,17364.0
2025-04-21 12:30:00,67.34,67.4,67.31,67.38,22774.0,66.8739,66.9335,66.8442,66.9137,22774.0
2025-04-21 12:35:00,67.39,67.42,67.35,67.37,18717.0,66.9236,66.9534,66.8839,66.9037,18717.0
2025-04-21 12:40:00,67.38,67.42,67.36,67.41,16004.0,66.9137,66.9534,66.8938,66.9435,16004.0
2025-04-21 12:45:00,67.41,67.42,67.3,67.3,22650.0,66.9435,66.9534,66.8342,66.8342,22650.0
2025-04-21 12:50:00,67.29,67.31,67.24,67.3,12758.0,66.8243,66.8442,66.7746,66.8342,12758.0
2025-04-21 12:55:00,67.29,67.34,67.27,67.32,23621.0,66.8243,66.8739,66.8044,66.8541,23621.0
2025-04-21 13:00:00,67.32,67.34,67.19,67.23,42524.0,66.8541,66.8739,66.725,66.7647,42524.0
2025-04-21 13:05:00,67.24,67.28,67.19,67.23,26904.0,66.7746,66.8144,66.725,66.7647,26904.0
2025-04-21 13:10:00,67.22,67.23,67.1,67.14,18814.0,66.7548,66.7647,66.6356,66.6753,18814.0
2025-04-21 13:15:00,67.14,67.28,67.14,67.25,80479.0,66.6753,66.8144,66.6753,66.7846,80479.0
2025-04-21 13:20:00,67.28,67.35,67.26,67.28,16177.0,66.8144,66.8839,66.7945,66.8144,16177.0
2025-04-21 13:25:00,67.27,67.32,67.25,67.28,29549.0,66.8044,66.8541,66.7846,66.8144,29549.0
2025-04-21 13:30:00,67.28,67.34,67.27,67.33,27156.0,66.8144,66.8739,66.8044,66.864,27156.0
2025-04-21 13:35:00,67.33,67.45,67.3,67.45,30790.0,66.864,66.9832,66.8342,66.9832,30790.0
2025-04-21 13:40:00,67.45,67.45,67.35,67.36,30883.0,66.9832,66.9832,66.8839,66.8938,30883.0
2025-04-21 13:45:00,67.36,67.36,67.19,67.23,24256.0,66.8938,66.8938,66.725,66.7647,24256.0
2025-04-21 13:50:00,67.23,67.26,67.2,67.21,16966.0,66.7647,66.7945,66.7349,66.7448,16966.0
2025-04-21 13:55:00,67.21,67.23,67.18,67.21,29390.0,66.7448,66.7647,66.7151,66.7448,29390.0
2025-04-21 14:00:00,67.19,67.19,67.04,67.04,87660.0,66.725,66.725,66.576,66.576,87660.0
2025-04-21 14:05:00,67.04,67.09,66.96,66.97,55749.0,66.576,66.6257,66.4966,66.5065,55749.0
2025-04-21 14:10:00,66.98,66.99,66.91,66.98,63618.0,66.5164,66.5264,66.4469,66.5164,63618.0
2025-04-21 14:15:00,66.96,67.08,66.95,67.03,29867.0,66.4966,66.6157,66.4866,66.5661,29867.0
2025-04-21 14:20:00,67.03,67.11,67.03,67.07,25792.0,66.5661,66.6455,66.5661,66.6058,25792.0
2025-04-21 14:25:00,67.06,67.18,67.06,67.15,19283.0,66.5959,66.7151,66.5959,66.6853,19283.0
2025-04-21 14:30:00,67.15,67.21,67.13,67.2,20226.0,66.6853,66.7448,66.6654,66.7349,20226.0
2025-04-21 14:35:00,67.2,67.24,67.18,67.24,27359.0,66.7349,66.7746,66.7151,66.7746,27359.0
2025-04-21 14:40:00,67.24,67.25,67.15,67.15,36032.0,66.7746,66.7846,66.6853,66.6853,36032.0
2025-04-21 14:45:00,67.14,67.17,67.11,67.17,38319.0,66.6753,66.7051,66.6455,66.7051,38319.0
2025-04-21 14:50:00,67.16,67.16,67.08,67.09,35393.0,66.6952,66.6952,66.6157,66.6257,35393.0
2025-04-21 14:55:00,67.08,67.11,67.04,67.09,34218.0,66.6157,66.6455,66.576,66.6257,34218.0
2025-04-21 15:00:00,67.09,67.17,67.09,67.12,50405.0,66.6257,66.7051,66.6257,66.6555,50405.0
2025-04-21 15:05:00,67.12,67.16,67.07,67.08,64444.0,66.6555,66.6952,66.6058,66.6157,64444.0
2025-04-21 15:10:00,67.08,67.17,67.05,67.15,73463.0,66.6157,66.7051,66.586,66.6853,73463.0
2025-04-21 15:15:00,67.16,67.2,67.14,67.2,32262.0,66.6952,66.7349,66.6753,66.7349,32262.0
2025-04-21 15:20:00,67.2,67.3,67.17,67.28,41995.0,66.7349,66.8342,66.7051,66.8144,41995.0
2025-04-21 15:25:00,67.28,67.38,67.27,67.36,122581.0,66.8144,66.9137,66.8044,66.8938,122581.0
2025-04-21 15:30:00,67.36,67.38,67.28,67.34,123779.0,66.8938,66.9137,66.8144,66.8739,123779.0
2025-04-21 15:35:00,67.34,67.48,67.34,67.43,44616.0,66.8739,67.013,66.8739,66.9633,44616.0
2025-04-21 15:40:00,67.43,67.54,67.42,67.53,70206.0,66.9633,67.0726,66.9534,67.0626,70206.0
2025-04-21 15:45:00,67.53,67.65,67.52,67.63,100161.0,67.0626,67.1818,67.0527,67.1619,100161.0
2025-04-21 15:50:00,67.62,67.81,67.52,67.76,172928.0,67.152,67.3407,67.0527,67.291,172928.0
2025-04-21 15:55:00,67.76,67.87,67.73,67.79,420063.0,67.291,67.4003,67.2612,67.3208,420063.0
2025-04-22 09:30:00,67.98,68.31,67.8,68.25,124596.0,67.5095,67.8372,67.3308,67.7776,124596.0
2025-04-22 09:35:00,68.22,68.34,68.01,68.33,21515.0,67.7479,67.867,67.5393,67.8571,21515.0
2025-04-22 09:40:00,68.31,68.54,68.29,68.42,41203.0,67.8372,68.0656,67.8174,67.9465,41203.0
2025-04-22 09:45:00,68.42,68.6,68.39,68.51,31715.0,67.9465,68.1252,67.9167,68.0358,31715.0
2025-04-22 09:50:00,68.53,68.53,68.3,68.39,29372.0,68.0557,68.0557,67.8273,67.9167,29372.0
2025-04-22 09:55:00,68.39,68.58,68.39,68.52,35602.0,67.9167,68.1054,67.9167,68.0458,35602.0
2025-04-22 10:00:00,68.53,68.72,68.51,68.72,28368.0,68.0557,68.2444,68.0358,68.2444,28368.0
2025-04-22 10:05:00,68.71,68.71,68.6,68.67,16525.0,68.2345,68.2345,68.1252,68.1947,16525.0
2025-04-22 10:10:00,68.67,68.68,68.49,68.5,29212.0,68.1947,68.2047,68.016,68.0259,29212.0
2025-04-22 10:15:00,68.5,68.62,68.45,68.62,20384.0,68.0259,68.1451,67.9763,68.1451,20384.0
2025-04-22 10:20:00,68.61,68.71,68.59,68.65,28592.0,68.1352,68.2345,68.1153,68.1749,28592.0
2025-04-22 10:25:00,68.65,68.66,68.61,68.64,24073.0,68.1749,68.1848,68.1352,68.1649,24073.0
2025-04-22 10:30:00,68.64,68.71,68.6,68.7,27344.0,68.1649,68.2345,68.1252,68.2245,27344.0
2025-04-22 10:35:00,68.67,68.7,68.58,68.59,26812.0,68.1947,68.2245,68.1054,68.1153,26812.0
2025-04-22 10:40:00,68.6,68.69,68.59,68.69,50475.0,68.1252,68.2146,68.1153,68.2146,50475.0
2025-04-22 10:45:00,68.69,68.78,68.68,68.75,20190.0,68.2146,68.304,68.2047,68.2742,20190.0
2025-04-22 10:50:00,68.73,68.81,68.71,68.81,23426.0,68.2543,68.3338,68.2345,68.3338,23426.0
2025-04-22 10:55:00,68.81,68.82,68.76,68.79,50394.0,68.3338,68.3437,68.2841,68.3139,50394.0
2025-04-22 11:00:00,68.79,68.81,68.74,68.75,25147.0,68.3139,68.3338,68.2643,68.2742,25147.0
2025-04-22 11:05:00,68.75,68.78,68.72,68.75,58395.0,68.2742,68.304,68.2444,68.2742,58395.0
2025-04-22 11:10:00,68.76,68.87,68.74,68.86,53107.0,68.2841,68.3934,68.2643,68.3834,53107.0
2025-04-22 11:15:00,68.86,68.89,68.77,68.8,18306.0,68.3834,68.4132,68.294,68.3238,18306.0
2025-04-22 11:20:00,68.79,68.86,68.75,68.86,16711.0,68.3139,68.3834,68.2742,68.3834,16711.0
2025-04-22 11:25:00,68.86,68.86,68.82,68.84,18406.0,68.3834,68.3834,68.3437,68.3636,18406.0
2025-04-22 11:30:00,68.84,68.93,68.8,68.92,16479.0,68.3636,68.4529,68.3238,68.443,16479.0
2025-04-22 11:35:00,68.93,68.99,68.91,68.98,22973.0,68.4529,68.5125,68.4331,68.5026,22973.0
2025-04-22 11:40:00,68.98,69.02,68.89,68.96,32798.0,68.5026,68.5423,68.4132,68.4827,32798.0
2025-04-22 11:45:00,68.95,68.98,68.89,68.92,28401.0,68.4728,68.5026,68.4132,68.443,28401.0
2025-04-22 11:50:00,68.91,68.94,68.85,68.88,25787.0,68.4331,68.4629,68.3735,68.4033,25787.0
2025-04-22 11:55:00,68.88,69.0,68.87,68.97,35788.0,68.4033,68.5225,68.3934,68.4927,35788.0
2025-04-22 12:00:00,68.97,69.09,68.86,68.86,38073.0,68.4927,68.6118,68.3834,68.3834,38073.0
2025-04-22 12:05:00,68.86,68.86,68.78,68.81,15137.0,68.3834,68.3834,68.304,68.3338,15137.0
2025-04-22 12:10:00,68.82,68.83,68.73,68.73,33693.0,68.3437,68.3536,68.2543,68.2543,33693.0
2025-04-22 12:15:00,68.72,68.72,68.59,68.67,15620.0,68.2444,68.2444,68.1153,68.1947,15620.0
2025-04-22 12:20:00,68.67,68.67,68.56,68.61,11519.0,68.1947,68.1947,68.0855,68.1352,11519.0
2025-04-22 12:25:00,68.61,68.61,68.52,68.56,16546.0,68.1352,68.1352,68.0458,68.0855,16546.0
2025-04-22 12:30:00,68.57,68.63,68.56,68.62,17930.0,68.0954,68.155,68.0855,68.1451,17930.0
2025-04-22 12:35:00,68.62,68.66,68.59,68.66,12228.0,68.1451,68.1848,68.1153,68.1848,12228.0
2025-04-22 12:40:00,68.66,68.71,68.66,68.7,20886.0,68.1848,68.2345,68.1848,68.2245,20886.0
2025-04-22 12:45:00,68.7,68.74,68.66,68.74,15036.0,68.2245,68.2643,68.1848,68.2643,15036.0
2025-04-22 12:50:00,68.75,68.76,68.7,68.73,9332.0,68.2742,68.2841,68.2245,68.2543,9332.0
2025-04-22 12:55:00,68.74,68.75,68.67,68.67,5821.0,68.2643,68.2742,68.1947,68.1947,5821.0
2025-04-22 13:00:00,68.68,68.69,68.65,68.67,13707.0,68.2047,68.2146,68.1749,68.1947,13707.0
2025-04-22 13:05:00,68.68,68.78,68.67,68.7,19933.0,68.2047,68.304,68.1947,68.2245,19933.0
2025-04-22 13:10:00,68.69,68.7,68.5,68.58,24626.0,68.2146,68.2245,68.0259,68.1054,24626.0
2025-04-22 13:15:00,68.57,68.57,68.39,68.44,13321.0,68.0954,68.0954,67.9167,67.9663,13321.0
2025-04-22 13:20:00,68.44,68.44,68.34,68.37,14013.0,67.9663,67.9663,67.867,67.8968,14013.0
2025-04-22 13:25:00,68.36,68.52,68.24,68.27,69694.0,67.8869,68.0458,67.7677,67.7975,69694.0
2025-04-22 13:30:00,68.26,68.28,68.12,68.18,31929.0,67.7876,67.8074,67.6485,67.7081,31929.0
2025-04-22 13:35:00,68.18,68.21,68.12,68.13,19864.0,67.7081,67.7379,67.6485,67.6585,19864.0
2025-04-22 13:40:00,68.13,68.14,67.94,67.98,24512.0,67.6585,67.6684,67.4698,67.5095,24512.0
2025-04-22 13:45:00,67.98,67.98,67.87,67.88,14853.0,67.5095,67.5095,67.4003,67.4102,14853.0
2025-04-22 13:50:00,67.88,67.93,67.86,67.92,12270.0,67.4102,67.4599,67.3903,67.4499,12270.0
2025-04-22 13:55:00,67.92,67.99,67.92,67.96,18738.0,67.4499,67.5194,67.4499,67.4897,18738.0
2025-04-22 14:00:00,67.96,68.03,67.88,68.03,22306.0,67.4897,67.5592,67.4102,67.5592,22306.0
2025-04-22 14:05:00,68.06,68.14,68.05,68.06,14935.0,67.589,67.6684,67.579,67.589,14935.0
2025-04-22 14:10:00,68.06,68.17,68.05,68.16,29772.0,67.589,67.6982,67.579,67.6883,29772.0
2025-04-22 14:15:00,68.17,68.2,68.15,68.2,11895.0,67.6982,67.728,67.6783,67.728,11895.0
2025-04-22 14:20:00,68.19,68.26,68.18,68.21,14534.0,67.7181,67.7876,67.7081,67.7379,14534.0
2025-04-22 14:25:00,68.22,68.29,68.22,68.25,13940.0,67.7479,67.8174,67.7479,67.7776,13940.0
2025-04-22 14:30:00,68.26,68.3,68.24,68.28,28445.0,67.7876,67.8273,67.7677,67.8074,28445.0
2025-04-22 14:35:00,68.3,68.34,68.29,68.29,8717.0,67.8273,67.867,67.8174,67.8174,8717.0
2025-04-22 14:40:00,68.3,68.37,68.28,68.34,11404.0,67.8273,67.8968,67.8074,67.867,11404.0
2025-04-22 14:45:00,68.34,68.38,68.33,68.36,28137.0,67.867,67.9067,67.8571,67.8869,28137.0
2025-04-22 14:50:00,68.36,68.4,68.32,68.36,15665.0,67.8869,67.9266,67.8472,67.8869,15665.0
2025-04-22 14:55:00,68.36,68.36,68.28,68.29,27322.0,67.8869,67.8869,67.8074,67.8174,27322.0
2025-04-22 15:00:00,68.29,68.35,68.29,68.33,25949.0,67.8174,67.877,67.8174,67.8571,25949.0
2025-04-22 15:05:00,68.33,68.38,68.28,68.29,48495.0,67.8571,67.9067,67.8074,67.8174,48495.0
2025-04-22 15:10:00,68.29,68.31,68.26,68.27,36264.0,67.8174,67.8372,67.7876,67.7975,36264.0
2025-04-22 15:15:00,68.28,68.32,68.21,68.24,21578.0,67.8074,67.8472,67.7379,67.7677,21578.0
2025-04-22 15:20:00,68.24,68.29,68.23,68.28,23125.0,67.7677,67.8174,67.7578,67.8074,23125.0
2025-04-22 15:25:00,68.28,68.34,68.23,68.26,41170.0,67.8074,67.867,67.7578,67.7876,41170.0
2025-04-22 15:30:00,68.25,68.28,68.2,68.23,38579.0,67.7776,67.8074,67.728,67.7578,38579.0
2025-04-22 15:35:00,68.23,68.32,68.21,68.28,67445.0,67.7578,67.8472,67.7379,67.8074,67445.0
2025-04-22 15:40:00,68.28,68.38,68.25,68.28,93292.0,67.8074,67.9067,67.7776,67.8074,93292.0
2025-04-22 15:45:00,68.29,68.4,68.2,68.28,555916.0,67.8174,67.9266,67.728,67.8074,555916.0
2025-04-22 15:50:00,68.27,68.44,68.24,68.33,267339.0,67.7975,67.9663,67.7677,67.8571,267339.0
2025-04-22 15:55:00,68.34,68.51,68.24,68.27,1101618.0,67.867,68.0358,67.7677,67.7975,1101618.0
2025-04-23 09:30:00,67.73,68.04,67.26,67.79,226322.0,67.2612,67.5691,66.7945,67.3208,226322.0
2025-04-23 09:35:00,67.8,68.19,67.71,67.77,121304.0,67.3308,67.7181,67.2414,67.301,121304.0
2025-04-23 09:40:00,67.77,67.8,67.57,67.63,59423.0,67.301,67.3308,67.1024,67.1619,59423.0
2025-04-23 09:45:00,67.66,67.86,67.6,67.83,67770.0,67.1917,67.3903,67.1321,67.3606,67770.0
2025-04-23 09:50:00,67.82,67.93,67.67,67.85,44784.0,67.3506,67.4599,67.2017,67.3804,44784.0
2025-04-23 09:55:00,67.84,68.15,67.84,68.11,45519.0,67.3705,67.6783,67.3705,67.6386,45519.0
2025-04-23 10:00:00,68.12,68.24,67.94,68.2,96547.0,67.6485,67.7677,67.4698,67.728,96547.0
2025-04-23 10:05:00,68.2,68.5,68.17,68.44,54749.0,67.728,68.0259,67.6982,67.9663,54749.0
2025-04-23 10:10:00,68.44,68.54,68.29,68.31,57624.0,67.9663,68.0656,67.8174,67.8372,57624.0
2025-04-23 10:15:00,68.32,68.35,68.16,68.28,38014.0,67.8472,67.877,67.6883,67.8074,38014.0
2025-04-23 10:20:00,68.28,68.35,68.16,68.32,59420.0,67.8074,67.877,67.6883,67.8472,59420.0
2025-04-23 10:25:00,68.31,68.41,68.23,68.41,37716.0,67.8372,67.9365,67.7578,67.9365,37716.0
2025-04-23 10:30:00,68.41,68.5,68.37,68.41,37112.0,67.9365,68.0259,67.8968,67.9365,37112.0
2025-04-23 10:35:00,68.42,68.43,68.3,68.37,25615.0,67.9465,67.9564,67.8273,67.8968,25615.0
2025-04-23 10:40:00,68.38,68.4,68.27,68.37,40529.0,67.9067,67.9266,67.7975,67.8968,40529.0
2025-04-23 10:45:00,68.34,68.34,68.16,68.19,51363.0,67.867,67.867,67.6883,67.7181,51363.0
2025-04-23 10:50:00,68.19,68.19,68.09,68.11,21888.0,67.7181,67.7181,67.6188,67.6386,21888.0
2025-04-23 10:55:00,68.12,68.13,67.96,67.98,45289.0,67.6485,67.6585,67.4897,67.5095,45289.0
2025-04-23 11:00:00,67.97,68.01,67.84,68.01,51089.0,67.4996,67.5393,67.3705,67.5393,51089.0
2025-04-23 11:05:00,68.02,68.09,67.93,67.94,17725.0,67.5492,67.6188,67.4599,67.4698,17725.0
2025-04-23 11:10:00,67.92,67.92,67.77,67.8,34820.0,67.4499,67.4499,67.301,67.3308,34820.0
2025-04-23 11:15:00,67.81,67.84,67.72,67.79,31034.0,67.3407,67.3705,67.2513,67.3208,31034.0
2025-04-23 11:20:00,67.8,67.84,67.52,67.52,69076.0,67.3308,67.3705,67.0527,67.0527,69076.0
2025-04-23 11:25:00,67.51,67.56,67.45,67.56,48941.0,67.0428,67.0924,66.9832,67.0924,48941.0
2025-04-23 11:30:00,67.56,67.59,67.48,67.54,41427.0,67.0924,67.1222,67.013,67.0726,41427.0
2025-04-23 11:35:00,67.54,67.57,67.49,67.54,29904.0,67.0726,67.1024,67.0229,67.0726,29904.0
2025-04-23 11:40:00,67.54,67.54,67.43,67.45,23308.0,67.0726,67.0726,66.9633,66.9832,23308.0
2025-04-23 11:45:00,67.44,67.48,67.4,67.44,20511.0,66.9733,67.013,66.9335,66.9733,20511.0
2025-04-23 11:50:00,67.42,67.48,67.39,67.47,14215.0,66.9534,67.013,66.9236,67.003,14215.0
2025-04-23 11:55:00,67.48,67.58,67.47,67.56,15595.0,67.013,67.1123,67.003,67.0924,15595.0
2025-04-23 12:00:00,67.57,67.68,67.51,67.64,17131.0,67.1024,67.2116,67.0428,67.1719,17131.0
2025-04-23 12:05:00,67.64,67.64,67.53,67.54,12814.0,67.1719,67.1719,67.0626,67.0726,12814.0
2025-04-23 12:10:00,67.53,67.57,67.51,67.51,19990.0,67.0626,67.1024,67.0428,67.0428,19990.0
2025-04-23 12:15:00,67.52,67.52,67.34,67.34,18489.0,67.0527,67.0527,66.8739,66.8739,18489.0
2025-04-23 12:20:00,67.33,67.37,67.3,67.35,13224.0,66.864,66.9037,66.8342,66.8839,13224.0
2025-04-23 12:25:00,67.34,67.48,67.3,67.48,15466.0,66.8739,67.013,66.8342,67.013,15466.0
2025-04-23 12:30:00,67.49,67.53,67.44,67.51,17244.0,67.0229,67.0626,66.9733,67.0428,17244.0
2025-04-23 12:35:00,67.52,67.54,67.48,67.53,12684.0,67.0527,67.0726,67.013,67.0626,12684.0
2025-04-23 12:40:00,67.52,67.54,67.48,67.51,13773.0,67.0527,67.0726,67.013,67.0428,13773.0
2025-04-23 12:45:00,67.51,67.54,67.36,67.39,14528.0,67.0428,67.0726,66.8938,66.9236,14528.0
2025-04-23 12:50:00,67.37,67.44,67.37,67.42,18709.0,66.9037,66.9733,66.9037,66.9534,18709.0
2025-04-23 12:55:00,67.42,67.54,67.42,67.49,14005.0,66.9534,67.0726,66.9534,67.0229,14005.0
2025-04-23 13:00:00,67.5,67.54,67.36,67.53,39959.0,67.0328,67.0726,66.8938,67.0626,39959.0
2025-04-23 13:05:00,67.55,67.59,67.53,67.58,23105.0,67.0825,67.1222,67.0626,67.1123,23105.0
2025-04-23 13:10:00,67.58,67.62,67.51,67.53,27282.0,67.1123,67.152,67.0428,67.0626,27282.0
2025-04-23 13:15:00,67.52,67.53,67.48,67.5,61060.0,67.0527,67.0626,67.013,67.0328,61060.0
2025-04-23 13:20:00,67.5,67.59,67.49,67.52,36990.0,67.0328,67.1222,67.0229,67.0527,36990.0
2025-04-23 13:25:00,67.52,67.58,67.5,67.52,22409.0,67.0527,67.1123,67.0328,67.0527,22409.0
2025-04-23 13:30:00,67.52,67.56,67.45,67.48,20167.0,67.0527,67.0924,66.9832,67.013,20167.0
2025-04-23 13:35:00,67.48,67.49,67.36,67.39,39024.0,67.013,67.0229,66.8938,66.9236,39024.0
2025-04-23 13:40:00,67.39,67.39,67.32,67.38,22729.0,66.9236,66.9236,66.8541,66.9137,22729.0
2025-04-23 13:45:00,67.38,67.43,67.3,67.3,56326.0,66.9137,66.9633,66.8342,66.8342,56326.0
2025-04-23 13:50:00,67.3,67.31,67.2,67.27,32612.0,66.8342,66.8442,66.7349,66.8044,32612.0
2025-04-23 13:55:00,67.31,67.35,67.28,67.33,48860.0,66.8442,66.8839,66.8144,66.864,48860.0
2025-04-23 14:00:00,67.31,67.35,67.24,67.28,92901.0,66.8442,66.8839,66.7746,66.8144,92901.0
2025-04-23 14:05:00,67.27,67.29,67.22,67.25,17330.0,66.8044,66.8243,66.7548,66.7846,17330.0
2025-04-23 14:10:00,67.25,67.27,67.18,67.2,37795.0,66.7846,66.8044,66.7151,66.7349,37795.0
2025-04-23 14:15:00,67.2,67.26,67.12,67.16,41005.0,66.7349,66.7945,66.6555,66.6952,41005.0
2025-04-23 14:20:00,67.16,67.2,67.04,67.06,33250.0,66.6952,66.7349,66.576,66.5959,33250.0
2025-04-23 14:25:00,67.06,67.07,66.98,67.02,39979.0,66.5959,66.6058,66.5164,66.5562,39979.0
2025-04-23 14:30:00,67.01,67.15,67.0,67.08,29501.0,66.5462,66.6853,66.5363,66.6157,29501.0
2025-04-23 14:35:00,67.08,67.1,67.04,67.05,17161.0,66.6157,66.6356,66.576,66.586,17161.0
2025-04-23 14:40:00,67.05,67.07,66.99,67.0,21246.0,66.586,66.6058,66.5264,66.5363,21246.0
2025-04-23 14:45:00,67.01,67.05,66.99,67.05,14057.0,66.5462,66.586,66.5264,66.586,14057.0
2025-04-23 14:50:00,67.06,67.1,67.05,67.08,23142.0,66.5959,66.6356,66.586,66.6157,23142.0
2025-04-23 14:55:00,67.07,67.12,67.03,67.03,28752.0,66.6058,66.6555,66.5661,66.5661,28752.0
2025-04-23 15:00:00,67.03,67.08,66.89,66.9,31735.0,66.5661,66.6157,66.4271,66.437,31735.0
2025-04-23 15:05:00,66.9,66.93,66.87,66.9,13851.0,66.437,66.4668,66.4072,66.437,13851.0
2025-04-23 15:10:00,66.91,67.0,66.91,67.0,19843.0,66.4469,66.5363,66.4469,66.5363,19843.0
2025-04-23 15:15:00,67.0,67.11,66.99,67.09,34229.0,66.5363,66.6455,66.5264,66.6257,34229.0
2025-04-23 15:20:00,67.07,67.1,67.06,67.08,20033.0,66.6058,66.6356,66.5959,66.6157,20033.0
2025-04-23 15:25:00,67.08,67.24,67.08,67.17,32543.0,66.6157,66.7746,66.6157,66.7051,32543.0
2025-04-23 15:30:00,67.17,67.29,67.15,67.24,36233.0,66.7051,66.8243,66.6853,66.7746,36233.0
2025-04-23 15:35:00,67.24,67.32,67.22,67.29,29404.0,66.7746,66.8541,66.7548,66.8243,29404.0
2025-04-23 15:40:00,67.29,67.33,67.26,67.33,34685.0,66.8243,66.864,66.7945,66.864,34685.0
2025-04-23 15:45:00,67.33,67.35,67.22,67.33,85150.0,66.864,66.8839,66.7548,66.864,85150.0
2025-04-23 15:50:00,67.32,67.44,67.32,67.41,115962.0,66.8541,66.9733,66.8541,66.9435,115962.0
2025-04-23 15:55:00,67.4,67.47,67.3,67.36,419140.0,66.9335,67.003,66.8342,66.8938,419140.0
2025-04-24 09:30:00,66.94,66.94,66.03,66.23,142897.0,66.4767,66.4767,65.573,65.7716,142897.0
2025-04-24 09:35:00,66.24,66.4,66.16,66.39,46065.0,65.7816,65.9405,65.7021,65.9305,46065.0
2025-04-24 09:40:00,66.38,66.61,66.27,66.61,70922.0,65.9206,66.149,65.8114,66.149,70922.0
2025-04-24 09:45:00,66.63,66.68,66.51,66.58,54248.0,66.1689,66.2185,66.0497,66.1192,54248.0
2025-04-24 09:50:00,66.57,66.71,66.53,66.64,76183.0,66.1093,66.2483,66.0696,66.1788,76183.0
2025-04-24 09:55:00,66.67,66.82,66.51,66.53,94126.0,66.2086,66.3575,66.0497,66.0696,94126.0
2025-04-24 10:00:00,66.53,66.67,66.44,66.48,133049.0,66.0696,66.2086,65.9802,66.0199,133049.0
2025-04-24 10:05:00,66.49,66.59,66.42,66.56,81188.0,66.0298,66.1291,65.9603,66.0993,81188.0
2025-04-24 10:10:00,66.56,66.66,66.55,66.6,44687.0,66.0993,66.1987,66.0894,66.1391,44687.0
2025-04-24 10:15:00,66.59,66.61,66.44,66.5,44741.0,66.1291,66.149,65.9802,66.0398,44741.0
2025-04-24 10:20:00,66.5,66.5,66.34,66.43,34457.0,66.0398,66.0398,65.8809,65.9702,34457.0
2025-04-24 10:25:00,66.42,66.53,66.4,66.53,41855.0,65.9603,66.0696,65.9405,66.0696,41855.0
2025-04-24 10:30:00,66.53,66.69,66.52,66.53,40485.0,66.0696,66.2284,66.0596,66.0696,40485.0
2025-04-24 10:35:00,66.54,66.69,66.5,66.61,212085.0,66.0795,66.2284,66.0398,66.149,212085.0
2025-04-24 10:40:00,66.61,66.64,66.47,66.49,44165.0,66.149,66.1788,66.01,66.0298,44165.0
2025-04-24 10:45:00,66.5,66.55,66.41,66.45,48221.0,66.0398,66.0894,65.9504,65.9901,48221.0
2025-04-24 10:50:00,66.45,66.51,66.38,66.51,43345.0,65.9901,66.0497,65.9206,66.0497,43345.0
2025-04-24 10:55:00,66.52,66.66,66.5,66.66,40224.0,66.0596,66.1987,66.0398,66.1987,40224.0
2025-04-24 11:00:00,66.66,66.71,66.58,66.6,33299.0,66.1987,66.2483,66.1192,66.1391,33299.0
2025-04-24 11:05:00,66.61,66.7,66.59,66.64,20190.0,66.149,66.2384,66.1291,66.1788,20190.0
2025-04-24 11:10:00,66.64,66.81,66.61,66.71,30337.0,66.1788,66.3476,66.149,66.2483,30337.0
2025-04-24 11:15:00,66.71,66.74,66.64,66.64,14304.0,66.2483,66.2781,66.1788,66.1788,14304.0
2025-04-24 11:20:00,66.64,66.68,66.56,66.56,31589.0,66.1788,66.2185,66.0993,66.0993,31589.0
2025-04-24 11:25:00,66.57,66.57,66.35,66.42,54161.0,66.1093,66.1093,65.8908,65.9603,54161.0
2025-04-24 11:30:00,66.42,66.42,66.26,66.36,51117.0,65.9603,65.9603,65.8014,65.9007,51117.0
2025-04-24 11:35:00,66.36,66.44,66.34,66.37,22161.0,65.9007,65.9802,65.8809,65.9107,22161.0
2025-04-24 11:40:00,66.38,66.43,66.3,66.31,25082.0,65.9206,65.9702,65.8411,65.8511,25082.0
2025-04-24 11:45:00,66.3,66.36,66.25,66.34,28671.0,65.8411,65.9007,65.7915,65.8809,28671.0
2025-04-24 11:50:00,66.34,66.34,66.2,66.25,46625.0,65.8809,65.8809,65.7418,65.7915,46625.0
2025-04-24 11:55:00,66.26,66.26,66.14,66.14,47541.0,65.8014,65.8014,65.6823,65.6823,47541.0
2025-04-24 12:00:00,66.15,66.26,66.15,66.25,48337.0,65.6922,65.8014,65.6922,65.7915,48337.0
2025-04-24 12:05:00,66.25,66.26,66.13,66.19,39549.0,65.7915,65.8014,65.6723,65.7319,39549.0
2025-04-24 12:10:00,66.18,66.27,66.15,66.22,29434.0,65.722,65.8114,65.6922,65.7617,29434.0
2025-04-24 12:15:00,66.23,66.32,66.21,66.29,31024.0,65.7716,65.861,65.7518,65.8312,31024.0
2025-04-24 12:20:00,66.29,66.31,66.22,66.29,55814.0,65.8312,65.8511,65.7617,65.8312,55814.0
2025-04-24 12:25:00,66.28,66.32,66.22,66.25,51061.0,65.8213,65.861,65.7617,65.7915,51061.0
2025-04-24 12:30:00,66.25,66.29,66.17,66.21,28799.0,65.7915,65.8312,65.712,65.7518,28799.0
2025-04-24 12:35:00,66.2,66.25,66.1,66.12,51083.0,65.7418,65.7915,65.6425,65.6624,51083.0
2025-04-24 12:40:00,66.12,66.21,66.1,66.11,25470.0,65.6624,65.7518,65.6425,65.6525,25470.0
2025-04-24 12:45:00,66.11,66.11,66.01,66.03,32254.0,65.6525,65.6525,65.5531,65.573,32254.0
2025-04-24 12:50:00,66.03,66.04,65.94,65.98,52947.0,65.573,65.5829,65.4836,65.5234,52947.0
2025-04-24 12:55:00,65.98,66.0,65.92,65.93,45259.0,65.5234,65.5432,65.4638,65.4737,45259.0
2025-04-24 13:00:00,65.92,65.97,65.84,65.87,57897.0,65.4638,65.5134,65.3843,65.4141,57897.0
2025-04-24 13:05:00,65.88,65.88,65.77,65.77,20277.0,65.424,65.424,65.3148,65.3148,20277.0
2025-04-24 13:10:00,65.78,65.85,65.74,65.82,32339.0,65.3247,65.3943,65.285,65.3645,32339.0
2025-04-24 13:15:00,65.81,65.84,65.7,65.74,57900.0,65.3545,65.3843,65.2453,65.285,57900.0
2025-04-24 13:20:00,65.73,65.74,65.63,65.64,37414.0,65.2751,65.285,65.1758,65.1857,37414.0
2025-04-24 13:25:00,65.64,65.68,65.63,65.63,34364.0,65.1857,65.2254,65.1758,65.1758,34364.0
2025-04-24 13:30:00,65.64,65.73,65.63,65.73,75680.0,65.1857,65.2751,65.1758,65.2751,75680.0
2025-04-24 13:35:00,65.73,65.73,65.67,65.69,19552.0,65.2751,65.2751,65.2155,65.2354,19552.0
2025-04-24 13:40:00,65.69,65.77,65.67,65.72,36707.0,65.2354,65.3148,65.2155,65.2652,36707.0
2025-04-24 13:45:00,65.72,65.79,65.71,65.78,27607.0,65.2652,65.3347,65.2552,65.3247,27607.0
2025-04-24 13:50:00,65.78,65.78,65.71,65.77,38544.0,65.3247,65.3247,65.2552,65.3148,38544.0
2025-04-24 13:55:00,65.76,65.78,65.7,65.75,93028.0,65.3049,65.3247,65.2453,65.2949,93028.0
2025-04-24 14:00:00,65.76,65.84,65.74,65.78,51640.0,65.3049,65.3843,65.285,65.3247,51640.0
2025-04-24 14:05:00,65.78,65.86,65.73,65.75,43775.0,65.3247,65.4042,65.2751,65.2949,43775.0
2025-04-24 14:10:00,65.75,65.88,65.74,65.88,59947.0,65.2949,65.424,65.285,65.424,59947.0
2025-04-24 14:15:00,65.87,65.97,65.87,65.97,39683.0,65.4141,65.5134,65.4141,65.5134,39683.0
2025-04-24 14:20:00,65.97,65.99,65.88,65.91,51510.0,65.5134,65.5333,65.424,65.4538,51510.0
2025-04-24 14:25:00,65.91,65.94,65.89,65.9,26415.0,65.4538,65.4836,65.434,65.4439,26415.0
2025-04-24 14:30:00,65.9,65.98,65.89,65.98,34832.0,65.4439,65.5234,65.434,65.5234,34832.0
2025-04-24 14:35:00,65.97,66.0,65.94,65.95,31087.0,65.5134,65.5432,65.4836,65.4936,31087.0
2025-04-24 14:40:00,65.95,65.95,65.88,65.9,29322.0,65.4936,65.4936,65.424,65.4439,29322.0
2025-04-24 14:45:00,65.9,65.94,65.88,65.9,41995.0,65.4439,65.4836,65.424,65.4439,41995.0
2025-04-24 14:50:00,65.89,65.93,65.89,65.91,27686.0,65.434,65.4737,65.434,65.4538,27686.0
2025-04-24 14:55:00,65.9,65.9,65.83,65.84,75373.0,65.4439,65.4439,65.3744,65.3843,75373.0
2025-04-24 15:00:00,65.84,65.86,65.69,65.7,39702.0,65.3843,65.4042,65.2354,65.2453,39702.0
2025-04-24 15:05:00,65.7,65.77,65.69,65.74,38962.0,65.2453,65.3148,65.2354,65.285,38962.0
2025-04-24 15:10:00,65.73,65.76,65.62,65.65,61693.0,65.2751,65.3049,65.1658,65.1956,61693.0
2025-04-24 15:15:00,65.65,65.71,65.6,65.66,126629.0,65.1956,65.2552,65.146,65.2056,126629.0
2025-04-24 15:20:00,65.66,65.7,65.65,65.67,79711.0,65.2056,65.2453,65.1956,65.2155,79711.0
2025-04-24 15:25:00,65.67,65.84,65.67,65.72,73726.0,65.2155,65.3843,65.2155,65.2652,73726.0
2025-04-24 15:30:00,65.72,65.8,65.7,65.76,59772.0,65.2652,65.3446,65.2453,65.3049,59772.0
2025-04-24 15:35:00,65.75,65.79,65.67,65.76,99287.0,65.2949,65.3347,65.2155,65.3049,99287.0
2025-04-24 15:40:00,65.75,65.77,65.62,65.65,169630.0,65.2949,65.3148,65.1658,65.1956,169630.0
2025-04-24 15:45:00,65.65,65.68,65.55,65.66,112919.0,65.1956,65.2254,65.0963,65.2056,112919.0
2025-04-24 15:50:00,65.66,65.66,65.49,65.56,255521.0,65.2056,65.2056,65.0367,65.1063,255521.0
2025-04-24 15:55:00,65.56,65.61,65.48,65.5,732543.0,65.1063,65.1559,65.0268,65.0467,732543.0
2025-04-25 09:30:00,65.89,65.9,65.13,65.17,170536.0,65.434,65.4439,64.6792,64.719,170536.0
2025-04-25 09:35:00,65.17,65.51,65.16,65.35,94415.0,64.719,65.0566,64.709,64.8977,94415.0
2025-04-25 09:40:00,65.36,65.46,65.08,65.08,43634.0,64.9076,65.007,64.6296,64.6296,43634.0
2025-04-25 09:45:00,65.06,65.1,64.84,64.98,79939.0,64.6097,64.6494,64.3912,64.5303,79939.0
2025-04-25 09:50:00,64.96,65.09,64.92,65.09,53446.0,64.5104,64.6395,64.4707,64.6395,53446.0
2025-04-25 09:55:00,65.07,65.08,64.83,64.84,37464.0,64.6197,64.6296,64.3813,64.3912,37464.0
2025-04-25 10:00:00,64.83,65.08,64.81,64.93,51439.0,64.3813,64.6296,64.3615,64.4806,51439.0
2025-04-25 10:05:00,64.94,65.11,64.89,65.09,34439.0,64.4906,64.6594,64.4409,64.6395,34439.0
2025-04-25 10:10:00,65.1,65.14,65.0,65.01,31384.0,64.6494,64.6892,64.5501,64.5601,31384.0
2025-04-25 10:15:00,65.0,65.06,64.93,64.96,19506.0,64.5501,64.6097,64.4806,64.5104,19506.0
2025-04-25 10:20:00,64.95,64.95,64.61,64.85,65961.0,64.5005,64.5005,64.1628,64.4012,65961.0
2025-04-25 10:25:00,64.84,64.84,64.68,64.72,49827.0,64.3912,64.3912,64.2324,64.2721,49827.0
2025-04-25 10:30:00,64.72,64.76,64.67,64.69,82659.0,64.2721,64.3118,64.2224,64.2423,82659.0
2025-04-25 10:35:00,64.7,64.8,64.66,64.8,77102.0,64.2522,64.3515,64.2125,64.3515,77102.0
2025-04-25 10:40:00,64.81,64.89,64.8,64.85,82887.0,64.3615,64.4409,64.3515,64.4012,82887.0
2025-04-25 10:45:00,64.84,64.92,64.82,64.87,87942.0,64.3912,64.4707,64.3714,64.421,87942.0
2025-04-25 10:50:00,64.87,64.91,64.82,64.84,38430.0,64.421,64.4608,64.3714,64.3912,38430.0
2025-04-25 10:55:00,64.85,64.95,64.82,64.87,58358.0,64.4012,64.5005,64.3714,64.421,58358.0
2025-04-25 11:00:00,64.88,64.98,64.83,64.96,50551.0,64.431,64.5303,64.3813,64.5104,50551.0
2025-04-25 11:05:00,64.97,65.02,64.96,65.0,30920.0,64.5203,64.57,64.5104,64.5501,30920.0
2025-04-25 11:10:00,65.0,65.02,64.92,64.92,39345.0,64.5501,64.57,64.4707,64.4707,39345.0
2025-04-25 11:15:00,64.92,64.93,64.85,64.91,47983.0,64.4707,64.4806,64.4012,64.4608,47983.0
2025-04-25 11:20:00,64.91,64.95,64.83,64.86,37776.0,64.4608,64.5005,64.3813,64.4111,37776.0
2025-04-25 11:25:00,64.86,64.88,64.8,64.84,39832.0,64.4111,64.431,64.3515,64.3912,39832.0
2025-04-25 11:30:00,64.85,64.9,64.84,64.87,32134.0,64.4012,64.4508,64.3912,64.421,32134.0
2025-04-25 11:35:00,64.87,64.89,64.81,64.89,49909.0,64.421,64.4409,64.3615,64.4409,49909.0
2025-04-25 11:40:00,64.89,64.91,64.82,64.83,51212.0,64.4409,64.4608,64.3714,64.3813,51212.0
2025-04-25 11:45:00,64.84,64.91,64.82,64.9,24802.0,64.3912,64.4608,64.3714,64.4508,24802.0
2025-04-25 11:50:00,64.9,64.98,64.9,64.95,63176.0,64.4508,64.5303,64.4508,64.5005,63176.0
2025-04-25 11:55:00,64.95,65.06,64.94,65.02,83965.0,64.5005,64.6097,64.4906,64.57,83965.0
2025-04-25 12:00:00,65.01,65.17,65.0,65.14,98265.0,64.5601,64.719,64.5501,64.6892,98265.0
2025-04-25 12:05:00,65.15,65.18,65.13,65.14,54322.0,64.6991,64.7289,64.6792,64.6892,54322.0
2025-04-25 12:10:00,65.14,65.15,65.1,65.13,27642.0,64.6892,64.6991,64.6494,64.6792,27642.0
2025-04-25 12:15:00,65.12,65.23,65.11,65.23,58141.0,64.6693,64.7785,64.6594,64.7785,58141.0
2025-04-25 12:20:00,65.23,65.26,65.18,65.25,20963.0,64.7785,64.8083,64.7289,64.7984,20963.0
2025-04-25 12:25:00,65.26,65.26,65.19,65.23,23165.0,64.8083,64.8083,64.7388,64.7785,23165.0
2025-04-25 12:30:00,65.23,65.32,65.2,65.31,76661.0,64.7785,64.8679,64.7488,64.858,76661.0
2025-04-25 12:35:00,65.31,65.32,65.21,65.23,74123.0,64.858,64.8679,64.7587,64.7785,74123.0
2025-04-25 12:40:00,65.23,65.23,65.2,65.2,17156.0,64.7785,64.7785,64.7488,64.7488,17156.0
2025-04-25 12:45:00,65.2,65.21,65.12,65.17,20632.0,64.7488,64.7587,64.6693,64.719,20632.0
2025-04-25 12:50:00,65.17,65.17,65.11,65.14,24836.0,64.719,64.719,64.6594,64.6892,24836.0
2025-04-25 12:55:00,65.13,65.15,65.06,65.09,16544.0,64.6792,64.6991,64.6097,64.6395,16544.0
2025-04-25 13:00:00,65.09,65.12,65.06,65.09,44654.0,64.6395,64.6693,64.6097,64.6395,44654.0
2025-04-25 13:05:00,65.08,65.15,65.07,65.09,13897.0,64.6296,64.6991,64.6197,64.6395,13897.0
2025-04-25 13:10:00,65.08,65.15,65.07,65.11,18102.0,64.6296,64.6991,64.6197,64.6594,18102.0
2025-04-25 13:15:00,65.12,65.17,65.11,65.16,11825.0,64.6693,64.719,64.6594,64.709,11825.0
2025-04-25 13:20:00,65.16,65.2,65.15,65.17,22711.0,64.709,64.7488,64.6991,64.719,22711.0
2025-04-25 13:25:00,65.17,65.2,65.13,65.19,24816.0,64.719,64.7488,64.6792,64.7388,24816.0
2025-04-25 13:30:00,65.19,65.23,65.15,65.23,28110.0,64.7388,64.7785,64.6991,64.7785,28110.0
2025-04-25 13:35:00,65.23,65.26,65.14,65.19,45234.0,64.7785,64.8083,64.6892,64.7388,45234.0
2025-04-25 13:40:00,65.2,65.26,65.17,65.24,24425.0,64.7488,64.8083,64.719,64.7885,24425.0
2025-04-25 13:45:00,65.24,65.33,65.23,65.32,22944.0,64.7885,64.8779,64.7785,64.8679,22944.0
2025-04-25 13:50:00,65.31,65.32,65.25,65.31,20328.0,64.858,64.8679,64.7984,64.858,20328.0
2025-04-25 13:55:00,65.31,65.32,65.27,65.28,16122.0,64.858,64.8679,64.8183,64.8282,16122.0
2025-04-25 14:00:00,65.29,65.31,65.21,65.28,29627.0,64.8381,64.858,64.7587,64.8282,29627.0
2025-04-25 14:05:00,65.29,65.37,65.29,65.37,21150.0,64.8381,64.9176,64.8381,64.9176,21150.0
2025-04-25 14:10:00,65.37,65.38,65.32,65.38,17828.0,64.9176,64.9275,64.8679,64.9275,17828.0
2025-04-25 14:15:00,65.38,65.41,65.34,65.34,14476.0,64.9275,64.9573,64.8878,64.8878,14476.0
2025-04-25 14:20:00,65.34,65.49,65.33,65.49,24810.0,64.8878,65.0367,64.8779,65.0367,24810.0
2025-04-25 14:25:00,65.48,65.5,65.43,65.47,16751.0,65.0268,65.0467,64.9772,65.0169,16751.0
2025-04-25 14:30:00,65.46,65.48,65.42,65.45,14047.0,65.007,65.0268,64.9672,64.997,14047.0
2025-04-25 14:35:00,65.45,65.49,65.44,65.45,19059.0,64.997,65.0367,64.9871,64.997,19059.0
2025-04-25 14:40:00,65.45,65.47,65.43,65.44,37972.0,64.997,65.0169,64.9772,64.9871,37972.0
2025-04-25 14:45:00,65.45,65.5,65.44,65.45,19200.0,64.997,65.0467,64.9871,64.997,19200.0
2025-04-25 14:50:00,65.45,65.47,65.38,65.44,18696.0,64.997,65.0169,64.9275,64.9871,18696.0
2025-04-25 14:55:00,65.44,65.45,65.37,65.38,19089.0,64.9871,64.997,64.9176,64.9275,19089.0
2025-04-25 15:00:00,65.38,65.46,65.38,65.45,12580.0,64.9275,65.007,64.9275,64.997,12580.0
2025-04-25 15:05:00,65.45,65.51,65.43,65.44,24993.0,64.997,65.0566,64.9772,64.9871,24993.0
2025-04-25 15:10:00,65.43,65.45,65.41,65.42,18371.0,64.9772,64.997,64.9573,64.9672,18371.0
2025-04-25 15:15:00,65.42,65.46,65.38,65.42,26009.0,64.9672,65.007,64.9275,64.9672,26009.0
2025-04-25 15:20:00,65.42,65.46,65.41,65.45,21287.0,64.9672,65.007,64.9573,64.997,21287.0
2025-04-25 15:25:00,65.45,65.46,65.34,65.36,32422.0,64.997,65.007,64.8878,64.9076,32422.0
2025-04-25 15:30:00,65.34,65.38,65.3,65.36,34765.0,64.8878,64.9275,64.8481,64.9076,34765.0
2025-04-25 15:35:00,65.35,65.41,65.33,65.39,41596.0,64.8977,64.9573,64.8779,64.9374,41596.0
2025-04-25 15:40:00,65.39,65.4,65.34,65.38,46251.0,64.9374,64.9474,64.8878,64.9275,46251.0
2025-04-25 15:45:00,65.38,65.43,65.38,65.4,41155.0,64.9275,64.9772,64.9275,64.9474,41155.0
2025-04-25 15:50:00,65.41,65.53,65.36,65.51,110666.0,64.9573,65.0765,64.9076,65.0566,110666.0
2025-04-25 15:55:00,65.51,65.62,65.49,65.59,452889.0,65.0566,65.1658,65.0367,65.1361,452889.0
2025-04-28 09:30:00,65.59,65.74,65.3,65.36,188442.0,65.1361,65.285,64.8481,64.9076,188442.0
2025-04-28 09:35:00,65.35,65.55,65.29,65.37,109345.0,64.8977,65.0963,64.8381,64.9176,109345.0
2025-04-28 09:40:00,65.38,65.43,65.14,65.18,49956.0,64.9275,64.9772,64.6892,64.7289,49956.0
2025-04-28 09:45:00,65.16,65.19,64.95,65.03,85042.0,64.709,64.7388,64.5005,64.5799,85042.0
2025-04-28 09:50:00,65.04,65.08,64.78,64.79,54235.0,64.5899,64.6296,64.3317,64.3416,54235.0
2025-04-28 09:55:00,64.8,65.09,64.79,64.95,85685.0,64.3515,64.6395,64.3416,64.5005,85685.0
2025-04-28 10:00:00,64.95,65.05,64.89,64.92,76349.0,64.5005,64.5998,64.4409,64.4707,76349.0
2025-04-28 10:05:00,64.92,64.94,64.77,64.9,80660.0,64.4707,64.4906,64.3217,64.4508,80660.0
2025-04-28 10:10:00,64.89,65.03,64.88,65.0,40306.0,64.4409,64.5799,64.431,64.5501,40306.0
2025-04-28 10:15:00,65.0,65.14,64.99,65.14,73975.0,64.5501,64.6892,64.5402,64.6892,73975.0
2025-04-28 10:20:00,65.14,65.2,65.07,65.09,56301.0,64.6892,64.7488,64.6197,64.6395,56301.0
2025-04-28 10:25:00,65.09,65.1,64.95,64.95,32580.0,64.6395,64.6494,64.5005,64.5005,32580.0
2025-04-28 10:30:00,64.96,64.98,64.86,64.91,54869.0,64.5104,64.5303,64.4111,64.4608,54869.0
2025-04-28 10:35:00,64.91,65.04,64.91,64.99,83275.0,64.4608,64.5899,64.4608,64.5402,83275.0
2025-04-28 10:40:00,65.0,65.02,64.9,64.95,51345.0,64.5501,64.57,64.4508,64.5005,51345.0
2025-04-28 10:45:00,64.96,65.09,64.94,65.06,48805.0,64.5104,64.6395,64.4906,64.6097,48805.0
2025-04-28 10:50:00,65.06,65.14,65.03,65.14,59893.0,64.6097,64.6892,64.5799,64.6892,59893.0
2025-04-28 10:55:00,65.14,65.26,65.13,65.23,25829.0,64.6892,64.8083,64.6792,64.7785,25829.0
2025-04-28 11:00:00,65.23,65.27,65.17,65.26,24144.0,64.7785,64.8183,64.719,64.8083,24144.0
2025-04-28 11:05:00,65.25,65.28,65.23,65.24,22986.0,64.7984,64.8282,64.7785,64.7885,22986.0
2025-04-28 11:10:00,65.24,65.24,65.18,65.19,30157.0,64.7885,64.7885,64.7289,64.7388,30157.0
2025-04-28 11:15:00,65.2,65.27,65.2,65.25,16939.0,64.7488,64.8183,64.7488,64.7984,16939.0
2025-04-28 11:20:00,65.25,65.29,65.25,65.29,24570.0,64.7984,64.8381,64.7984,64.8381,24570.0
2025-04-28 11:25:00,65.29,65.37,65.26,65.36,26929.0,64.8381,64.9176,64.8083,64.9076,26929.0
2025-04-28 11:30:00,65.36,65.38,65.25,65.26,28136.0,64.9076,64.9275,64.7984,64.8083,28136.0
2025-04-28 11:35:00,65.25,65.27,65.21,65.25,22840.0,64.7984,64.8183,64.7587,64.7984,22840.0
2025-04-28 11:40:00,65.25,65.26,65.13,65.13,43183.0,64.7984,64.8083,64.6792,64.6792,43183.0
2025-04-28 11:45:00,65.13,65.13,65.07,65.11,21386.0,64.6792,64.6792,64.6197,64.6594,21386.0
2025-04-28 11:50:00,65.11,65.13,65.07,65.07,33734.0,64.6594,64.6792,64.6197,64.6197,33734.0
2025-04-28 11:55:00,65.08,65.08,64.93,64.96,49170.0,64.6296,64.6296,64.4806,64.5104,49170.0
2025-04-28 12:00:00,64.97,65.03,64.96,65.01,66496.0,64.5203,64.5799,64.5104,64.5601,66496.0
2025-04-28 12:05:00,65.01,65.11,65.0,65.1,27537.0,64.5601,64.6594,64.5501,64.6494,27537.0
2025-04-28 12:10:00,65.1,65.16,65.09,65.16,52254.0,64.6494,64.709,64.6395,64.709,52254.0
2025-04-28 12:15:00,65.16,65.22,65.15,65.2,44556.0,64.709,64.7686,64.6991,64.7488,44556.0
2025-04-28 12:20:00,65.2,65.25,65.14,65.21,59286.0,64.7488,64.7984,64.6892,64.7587,59286.0
2025-04-28 12:25:00,65.2,65.2,65.12,65.14,18728.0,64.7488,64.7488,64.6693,64.6892,18728.0
2025-04-28 12:30:00,65.13,65.15,65.06,65.06,27326.0,64.6792,64.6991,64.6097,64.6097,27326.0
2025-04-28 12:35:00,65.07,65.09,64.95,65.04,53026.0,64.6197,64.6395,64.5005,64.5899,53026.0
2025-04-28 12:40:00,65.05,65.05,64.98,65.02,26824.0,64.5998,64.5998,64.5303,64.57,26824.0
2025-04-28 12:45:00,65.01,65.05,64.98,65.05,27407.0,64.5601,64.5998,64.5303,64.5998,27407.0
2025-04-28 12:50:00,65.05,65.09,65.04,65.07,21028.0,64.5998,64.6395,64.5899,64.6197,21028.0
2025-04-28 12:55:00,65.07,65.07,64.97,65.05,24281.0,64.6197,64.6197,64.5203,64.5998,24281.0
2025-04-28 13:00:00,65.06,65.14,65.05,65.12,27302.0,64.6097,64.6892,64.5998,64.6693,27302.0
2025-04-28 13:05:00,65.13,65.16,65.1,65.12,18642.0,64.6792,64.709,64.6494,64.6693,18642.0
2025-04-28 13:10:00,65.11,65.14,65.05,65.05,30508.0,64.6594,64.6892,64.5998,64.5998,30508.0
2025-04-28 13:15:00,65.05,65.07,65.03,65.07,15125.0,64.5998,64.6197,64.5799,64.6197,15125.0
2025-04-28 13:20:00,65.06,65.08,65.01,65.03,28681.0,64.6097,64.6296,64.5601,64.5799,28681.0
2025-04-28 13:25:00,65.03,65.06,64.96,65.0,54257.0,64.5799,64.6097,64.5104,64.5501,54257.0
2025-04-28 13:30:00,65.0,65.05,64.94,65.05,36548.0,64.5501,64.5998,64.4906,64.5998,36548.0
2025-04-28 13:35:00,65.05,65.13,65.01,65.13,21119.0,64.5998,64.6792,64.5601,64.6792,21119.0
2025-04-28 13:40:00,65.12,65.16,65.11,65.14,17591.0,64.6693,64.709,64.6594,64.6892,17591.0
2025-04-28 13:45:00,65.13,65.15,65.1,65.11,94901.0,64.6792,64.6991,64.6494,64.6594,94901.0
2025-04-28 13:50:00,65.1,65.12,65.09,65.12,19859.0,64.6494,64.6693,64.6395,64.6693,19859.0
2025-04-28 13:55:00,65.11,65.17,65.11,65.13,18348.0,64.6594,64.719,64.6594,64.6792,18348.0
2025-04-28 14:00:00,65.12,65.16,65.1,65.15,24222.0,64.6693,64.709,64.6494,64.6991,24222.0
2025-04-28 14:05:00,65.16,65.16,65.13,65.15,15121.0,64.709,64.709,64.6792,64.6991,15121.0
2025-04-28 14:10:00,65.15,65.15,65.1,65.12,19059.0,64.6991,64.6991,64.6494,64.6693,19059.0
2025-04-28 14:15:00,65.13,65.13,65.06,65.08,15534.0,64.6792,64.6792,64.6097,64.6296,15534.0
2025-04-28 14:20:00,65.08,65.12,65.07,65.12,16377.0,64.6296,64.6693,64.6197,64.6693,16377.0
2025-04-28 14:25:00,65.12,65.23,65.12,65.23,47711.0,64.6693,64.7785,64.6693,64.7785,47711.0
2025-04-28 14:30:00,65.23,65.25,65.14,65.15,19023.0,64.7785,64.7984,64.6892,64.6991,19023.0
2025-04-28 14:35:00,65.15,65.16,65.1,65.11,19616.0,64.6991,64.709,64.6494,64.6594,19616.0
2025-04-28 14:40:00,65.1,65.12,65.04,65.04,36550.0,64.6494,64.6693,64.5899,64.5899,36550.0
2025-04-28 14:45:00,65.04,65.1,65.02,65.05,32931.0,64.5899,64.6494,64.57,64.5998,32931.0
2025-04-28 14:50:00,65.06,65.09,65.03,65.06,53510.0,64.6097,64.6395,64.5799,64.6097,53510.0
2025-04-28 14:55:00,65.06,65.09,65.04,65.06,17021.0,64.6097,64.6395,64.5899,64.6097,17021.0
2025-04-28 15:00:00,65.05,65.09,65.05,65.06,34007.0,64.5998,64.6395,64.5998,64.6097,34007.0
2025-04-28 15:05:00,65.06,65.13,65.04,65.1,32133.0,64.6097,64.6792,64.5899,64.6494,32133.0
2025-04-28 15:10:00,65.09,65.16,65.09,65.14,34343.0,64.6395,64.709,64.6395,64.6892,34343.0
2025-04-28 15:15:00,65.14,65.15,65.09,65.09,21966.0,64.6892,64.6991,64.6395,64.6395,21966.0
2025-04-28 15:20:00,65.09,65.17,65.08,65.14,31478.0,64.6395,64.719,64.6296,64.6892,31478.0
2025-04-28 15:25:00,65.14,65.17,65.11,65.12,22520.0,64.6892,64.719,64.6594,64.6693,22520.0
2025-04-28 15:30:00,65.13,65.17,65.11,65.13,34880.0,64.6792,64.719,64.6594,64.6792,34880.0
2025-04-28 15:35:00,65.12,65.21,65.08,65.17,71804.0,64.6693,64.7587,64.6296,64.719,71804.0
2025-04-28 15:40:00,65.17,65.19,65.14,65.18,46853.0,64.719,64.7388,64.6892,64.7289,46853.0
2025-04-28 15:45:00,65.17,65.22,65.16,65.18,61876.0,64.719,64.7686,64.709,64.7289,61876.0
2025-04-28 15:50:00,65.18,65.23,65.05,65.06,180223.0,64.7289,64.7785,64.5998,64.6097,180223.0
2025-04-28 15:55:00,65.06,65.19,65.06,65.09,381570.0,64.6097,64.7388,64.6097,64.6395,381570.0
2025-04-29 09:30:00,65.07,65.07,64.29,64.63,293091.0,64.6197,64.6197,63.8451,64.1827,293091.0
2025-04-29 09:35:00,64.66,65.08,64.61,65.07,92735.0,64.2125,64.6296,64.1628,64.6197,92735.0
2025-04-29 09:40:00,65.08,65.16,64.94,65.12,50661.0,64.6296,64.709,64.4906,64.6693,50661.0
2025-04-29 09:45:00,65.12,65.22,64.98,65.14,39564.0,64.6693,64.7686,64.5303,64.6892,39564.0
2025-04-29 09:50:00,65.15,65.25,65.05,65.05,40710.0,64.6991,64.7984,64.5998,64.5998,40710.0
2025-04-29 09:55:00,65.06,65.15,65.01,65.12,27882.0,64.6097,64.6991,64.5601,64.6693,27882.0
2025-04-29 10:00:00,65.12,65.23,65.02,65.09,42818.0,64.6693,64.7785,64.57,64.6395,42818.0
2025-04-29 10:05:00,65.1,65.32,65.08,65.26,48590.0,64.6494,64.8679,64.6296,64.8083,48590.0
2025-04-29 10:10:00,65.26,65.32,65.23,65.28,31571.0,64.8083,64.8679,64.7785,64.8282,31571.0
2025-04-29 10:15:00,65.27,65.32,65.19,65.31,40299.0,64.8183,64.8679,64.7388,64.858,40299.0
2025-04-29 10:20:00,65.3,65.3,65.15,65.24,28562.0,64.8481,64.8481,64.6991,64.7885,28562.0
2025-04-29 10:25:00,65.24,65.41,65.19,65.41,43455.0,64.7885,64.9573,64.7388,64.9573,43455.0
2025-04-29 10:30:00,65.4,65.41,65.28,65.31,19485.0,64.9474,64.9573,64.8282,64.858,19485.0
2025-04-29 10:35:00,65.31,65.43,65.28,65.29,32883.0,64.858,64.9772,64.8282,64.8381,32883.0
2025-04-29 10:40:00,65.29,65.41,65.28,65.37,43354.0,64.8381,64.9573,64.8282,64.9176,43354.0
2025-04-29 10:45:00,65.36,65.43,65.35,65.41,48018.0,64.9076,64.9772,64.8977,64.9573,48018.0
2025-04-29 10:50:00,65.42,65.45,65.36,65.44,32194.0,64.9672,64.997,64.9076,64.9871,32194.0
2025-04-29 10:55:00,65.45,65.5,65.42,65.45,57562.0,64.997,65.0467,64.9672,64.997,57562.0
2025-04-29 11:00:00,65.45,65.53,65.42,65.44,38276.0,64.997,65.0765,64.9672,64.9871,38276.0
2025-04-29 11:05:00,65.44,65.48,65.35,65.35,28875.0,64.9871,65.0268,64.8977,64.8977,28875.0
2025-04-29 11:10:00,65.34,65.4,65.3,65.38,47017.0,64.8878,64.9474,64.8481,64.9275,47017.0
2025-04-29 11:15:00,65.38,65.38,65.19,65.2,24884.0,64.9275,64.9275,64.7388,64.7488,24884.0
2025-04-29 11:20:00,65.2,65.24,65.13,65.22,27812.0,64.7488,64.7885,64.6792,64.7686,27812.0
2025-04-29 11:25:00,65.21,65.3,65.18,65.28,34598.0,64.7587,64.8481,64.7289,64.8282,34598.0
2025-04-29 11:30:00,65.29,65.32,65.18,65.2,28043.0,64.8381,64.8679,64.7289,64.7488,28043.0
2025-04-29 11:35:00,65.19,65.23,65.14,65.16,33157.0,64.7388,64.7785,64.6892,64.709,33157.0
2025-04-29 11:40:00,65.17,65.26,65.15,65.25,30255.0,64.719,64.8083,64.6991,64.7984,30255.0
2025-04-29 11:45:00,65.25,65.25,65.2,65.25,13102.0,64.7984,64.7984,64.7488,64.7984,13102.0
2025-04-29 11:50:00,65.24,65.31,65.24,65.3,25111.0,64.7885,64.858,64.7885,64.8481,25111.0
2025-04-29 11:55:00,65.3,65.31,65.25,65.25,33391.0,64.8481,64.858,64.7984,64.7984,33391.0
2025-04-29 12:00:00,65.26,65.32,65.21,65.27,30123.0,64.8083,64.8679,64.7587,64.8183,30123.0
2025-04-29 12:05:00,65.28,65.34,65.27,65.31,23480.0,64.8282,64.8878,64.8183,64.858,23480.0
2025-04-29 12:10:00,65.31,65.35,65.29,65.34,22072.0,64.858,64.8977,64.8381,64.8878,22072.0
2025-04-29 12:15:00,65.34,65.36,65.31,65.32,19379.0,64.8878,64.9076,64.858,64.8679,19379.0
2025-04-29 12:20:00,65.32,65.37,65.31,65.37,25309.0,64.8679,64.9176,64.858,64.9176,25309.0
2025-04-29 12:25:00,65.37,65.44,65.36,65.44,34338.0,64.9176,64.9871,64.9076,64.9871,34338.0
2025-04-29 12:30:00,65.44,65.44,65.35,65.39,25820.0,64.9871,64.9871,64.8977,64.9374,25820.0
2025-04-29 12:35:00,65.39,65.4,65.29,65.32,26636.0,64.9374,64.9474,64.8381,64.8679,26636.0
2025-04-29 12:40:00,65.31,65.34,65.29,65.3,12265.0,64.858,64.8878,64.8381,64.8481,12265.0
2025-04-29 12:45:00,65.3,65.3,65.15,65.16,42511.0,64.8481,64.8481,64.6991,64.709,42511.0
2025-04-29 12:50:00,65.17,65.23,65.16,65.23,26766.0,64.719,64.7785,64.709,64.7785,26766.0
2025-04-29 12:55:00,65.23,65.23,65.15,65.2,97283.0,64.7785,64.7785,64.6991,64.7488,97283.0
2025-04-29 13:00:00,65.2,65.21,65.15,65.19,27527.0,64.7488,64.7587,64.6991,64.7388,27527.0
2025-04-29 13:05:00,65.19,65.22,65.17,65.2,16424.0,64.7388,64.7686,64.719,64.7488,16424.0
2025-04-29 13:10:00,65.2,65.25,65.18,65.25,16030.0,64.7488,64.7984,64.7289,64.7984,16030.0
2025-04-29 13:15:00,65.24,65.28,65.23,65.28,17614.0,64.7885,64.8282,64.7785,64.8282,17614.0
2025-04-29 13:20:00,65.27,65.29,65.24,65.26,22763.0,64.8183,64.8381,64.7885,64.8083,22763.0
2025-04-29 13:25:00,65.26,65.28,65.2,65.2,49071.0,64.8083,64.8282,64.7488,64.7488,49071.0
2025-04-29 13:30:00,65.2,65.28,65.18,65.26,77898.0,64.7488,64.8282,64.7289,64.8083,77898.0
2025-04-29 13:35:00,65.26,65.31,65.25,65.31,28696.0,64.8083,64.858,64.7984,64.858,28696.0
2025-04-29 13:40:00,65.31,65.39,65.3,65.34,71206.0,64.858,64.9374,64.8481,64.8878,71206.0
2025-04-29 13:45:00,65.33,65.45,65.32,65.45,46753.0,64.8779,64.997,64.8679,64.997,46753.0
2025-04-29 13:50:00,65.45,65.46,65.39,65.4,29989.0,64.997,65.007,64.9374,64.9474,29989.0
2025-04-29 13:55:00,65.4,65.41,65.35,65.38,30441.0,64.9474,64.9573,64.8977,64.9275,30441.0
2025-04-29 14:00:00,65.38,65.4,65.37,65.39,27959.0,64.9275,64.9474,64.9176,64.9374,27959.0
2025-04-29 14:05:00,65.39,65.46,65.33,65.41,53687.0,64.9374,65.007,64.8779,64.9573,53687.0
2025-04-29 14:10:00,65.41,65.41,65.35,65.38,67194.0,64.9573,64.9573,64.8977,64.9275,67194.0
2025-04-29 14:15:00,65.38,65.46,65.37,65.39,29073.0,64.9275,65.007,64.9176,64.9374,29073.0
2025-04-29 14:20:00,65.38,65.39,65.28,65.28,36720.0,64.9275,64.9374,64.8282,64.8282,36720.0
2025-04-29 14:25:00,65.28,65.32,65.27,65.3,25453.0,64.8282,64.8679,64.8183,64.8481,25453.0
2025-04-29 14:30:00,65.3,65.34,65.28,65.31,24640.0,64.8481,64.8878,64.8282,64.858,24640.0
2025-04-29 14:35:00,65.32,65.39,65.31,65.36,33316.0,64.8679,64.9374,64.858,64.9076,33316.0
2025-04-29 14:40:00,65.37,65.43,65.35,65.42,94403.0,64.9176,64.9772,64.8977,64.9672,94403.0
2025-04-29 14:45:00,65.41,65.41,65.34,65.35,42149.0,64.9573,64.9573,64.8878,64.8977,42149.0
2025-04-29 14:50:00,65.34,65.38,65.31,65.36,88766.0,64.8878,64.9275,64.858,64.9076,88766.0
2025-04-29 14:55:00,65.36,65.4,65.3,65.34,248632.0,64.9076,64.9474,64.8481,64.8878,248632.0
2025-04-29 15:00:00,65.33,65.36,65.24,65.25,60774.0,64.8779,64.9076,64.7885,64.7984,60774.0
2025-04-29 15:05:00,65.25,65.3,65.19,65.21,134700.0,64.7984,64.8481,64.7388,64.7587,134700.0
2025-04-29 15:10:00,65.22,65.27,65.22,65.25,52809.0,64.7686,64.8183,64.7686,64.7984,52809.0
2025-04-29 15:15:00,65.26,65.3,65.25,65.3,64294.0,64.8083,64.8481,64.7984,64.8481,64294.0
2025-04-29 15:20:00,65.3,65.32,65.29,65.31,51968.0,64.8481,64.8679,64.8381,64.858,51968.0
2025-04-29 15:25:00,65.31,65.32,65.27,65.31,63977.0,64.858,64.8679,64.8183,64.858,63977.0
2025-04-29 15:30:00,65.31,65.33,65.22,65.23,176475.0,64.858,64.8779,64.7686,64.7785,176475.0
2025-04-29 15:35:00,65.22,65.25,65.19,65.2,127262.0,64.7686,64.7984,64.7388,64.7488,127262.0
2025-04-29 15:40:00,65.2,65.2,65.14,65.18,140673.0,64.7488,64.7488,64.6892,64.7289,140673.0
2025-04-29 15:45:00,65.18,65.3,65.17,65.28,117443.0,64.7289,64.8481,64.719,64.8282,117443.0
2025-04-29 15:50:00,65.28,65.52,65.28,65.51,179465.0,64.8282,65.0665,64.8282,65.0566,179465.0
2025-04-29 15:55:00,65.53,65.72,65.47,65.61,656429.0,65.0765,65.2652,65.0169,65.1559,656429.0
2025-04-30 09:30:00,68.07,68.72,67.4,67.96,637113.0,67.5989,68.2444,66.9335,67.4897,637113.0
2025-04-30 09:35:00,67.97,68.26,67.82,68.12,209917.0,67.4996,67.7876,67.3506,67.6485,209917.0
2025-04-30 09:40:00,68.1,68.13,67.81,67.86,164172.0,67.6287,67.6585,67.3407,67.3903,164172.0
2025-04-30 09:45:00,67.89,67.92,67.39,67.56,182247.0,67.4201,67.4499,66.9236,67.0924,182247.0
2025-04-30 09:50:00,67.56,67.81,67.48,67.81,196575.0,67.0924,67.3407,67.013,67.3407,196575.0
2025-04-30 09:55:00,67.81,67.93,67.76,67.82,141235.0,67.3407,67.4599,67.291,67.3506,141235.0
2025-04-30 10:00:00,67.83,67.91,67.67,67.82,135870.0,67.3606,67.44,67.2017,67.3506,135870.0
2025-04-30 10:05:00,67.81,67.83,67.53,67.73,107371.0,67.3407,67.3606,67.0626,67.2612,107371.0
2025-04-30 10:10:00,67.73,68.04,67.72,68.03,153234.0,67.2612,67.5691,67.2513,67.5592,153234.0
2025-04-30 10:15:00,68.04,68.08,67.86,68.02,134753.0,67.5691,67.6088,67.3903,67.5492,134753.0
2025-04-30 10:20:00,68.02,68.06,67.86,67.99,213628.0,67.5492,67.589,67.3903,67.5194,213628.0
2025-04-30 10:25:00,67.98,68.02,67.91,68.0,96105.0,67.5095,67.5492,67.44,67.5294,96105.0
2025-04-30 10:30:00,68.0,68.15,68.0,68.1,118463.0,67.5294,67.6783,67.5294,67.6287,118463.0
2025-04-30 10:35:00,68.11,68.33,68.11,68.32,165010.0,67.6386,67.8571,67.6386,67.8472,165010.0
2025-04-30 10:40:00,68.31,68.56,68.25,68.56,119420.0,67.8372,68.0855,67.7776,68.0855,119420.0
2025-04-30 10:45:00,68.57,68.6,68.47,68.55,99580.0,68.0954,68.1252,67.9961,68.0756,99580.0
2025-04-30 10:50:00,68.54,68.79,68.51,68.78,113636.0,68.0656,68.3139,68.0358,68.304,113636.0
2025-04-30 10:55:00,68.78,68.79,68.61,68.68,197049.0,68.304,68.3139,68.1352,68.2047,197049.0
2025-04-30 11:00:00,68.68,68.71,68.59,68.61,130853.0,68.2047,68.2345,68.1153,68.1352,130853.0
2025-04-30 11:05:00,68.61,68.64,68.52,68.56,111171.0,68.1352,68.1649,68.0458,68.0855,111171.0
2025-04-30 11:10:00,68.56,68.65,68.47,68.53,123317.0,68.0855,68.1749,67.9961,68.0557,123317.0
2025-04-30 11:15:00,68.54,68.66,68.49,68.65,61054.0,68.0656,68.1848,68.016,68.1749,61054.0
2025-04-30 11:20:00,68.65,68.75,68.51,68.51,93371.0,68.1749,68.2742,68.0358,68.0358,93371.0
2025-04-30 11:25:00,68.51,68.61,68.44,68.48,64242.0,68.0358,68.1352,67.9663,68.0061,64242.0
2025-04-30 11:30:00,68.49,68.56,68.42,68.54,60693.0,68.016,68.0855,67.9465,68.0656,60693.0
2025-04-30 11:35:00,68.53,68.55,68.45,68.5,66386.0,68.0557,68.0756,67.9763,68.0259,66386.0
2025-04-30 11:40:00,68.5,68.51,68.35,68.51,85528.0,68.0259,68.0358,67.877,68.0358,85528.0
2025-04-30 11:45:00,68.51,68.52,68.44,68.46,51188.0,68.0358,68.0458,67.9663,67.9862,51188.0
2025-04-30 11:50:00,68.46,68.62,68.45,68.53,85352.0,67.9862,68.1451,67.9763,68.0557,85352.0
2025-04-30 11:55:00,68.52,68.55,68.38,68.53,78933.0,68.0458,68.0756,67.9067,68.0557,78933.0
2025-04-30 12:00:00,68.53,68.57,68.45,68.56,79777.0,68.0557,68.0954,67.9763,68.0855,79777.0
2025-04-30 12:05:00,68.57,68.65,68.54,68.58,73831.0,68.0954,68.1749,68.0656,68.1054,73831.0
2025-04-30 12:10:00,68.58,68.59,68.45,68.48,63561.0,68.1054,68.1153,67.9763,68.0061,63561.0
2025-04-30 12:15:00,68.48,68.6,68.47,68.57,195083.0,68.0061,68.1252,67.9961,68.0954,195083.0
2025-04-30 12:20:00,68.56,68.61,68.42,68.45,103514.0,68.0855,68.1352,67.9465,67.9763,103514.0
2025-04-30 12:25:00,68.46,68.58,68.45,68.55,56119.0,67.9862,68.1054,67.9763,68.0756,56119.0
2025-04-30 12:30:00,68.53,68.66,68.47,68.61,66226.0,68.0557,68.1848,67.9961,68.1352,66226.0
2025-04-30 12:35:00,68.6,68.79,68.6,68.75,79998.0,68.1252,68.3139,68.1252,68.2742,79998.0
2025-04-30 12:40:00,68.75,68.83,68.73,68.83,72792.0,68.2742,68.3536,68.2543,68.3536,72792.0
2025-04-30 12:45:00,68.82,68.86,68.72,68.72,56553.0,68.3437,68.3834,68.2444,68.2444,56553.0
2025-04-30 12:50:00,68.72,68.84,68.7,68.83,33182.0,68.2444,68.3636,68.2245,68.3536,33182.0
2025-04-30 12:55:00,68.83,68.83,68.77,68.81,39889.0,68.3536,68.3536,68.294,68.3338,39889.0
2025-04-30 13:00:00,68.81,68.84,68.72,68.73,43009.0,68.3338,68.3636,68.2444,68.2543,43009.0
2025-04-30 13:05:00,68.73,68.73,68.61,68.62,39670.0,68.2543,68.2543,68.1352,68.1451,39670.0
2025-04-30 13:10:00,68.62,68.62,68.48,68.56,57082.0,68.1451,68.1451,68.0061,68.0855,57082.0
2025-04-30 13:15:00,68.56,68.63,68.51,68.6,44913.0,68.0855,68.155,68.0358,68.1252,44913.0
2025-04-30 13:20:00,68.6,68.64,68.56,68.58,44744.0,68.1252,68.1649,68.0855,68.1054,44744.0
2025-04-30 13:25:00,68.57,68.68,68.54,68.66,62569.0,68.0954,68.2047,68.0656,68.1848,62569.0
2025-04-30 13:30:00,68.66,68.79,68.63,68.79,55797.0,68.1848,68.3139,68.155,68.3139,55797.0
2025-04-30 13:35:00,68.79,68.8,68.71,68.72,41423.0,68.3139,68.3238,68.2345,68.2444,41423.0
2025-04-30 13:40:00,68.72,68.8,68.7,68.78,51270.0,68.2444,68.3238,68.2245,68.304,51270.0
2025-04-30 13:45:00,68.78,68.82,68.73,68.73,53635.0,68.304,68.3437,68.2543,68.2543,53635.0
2025-04-30 13:50:00,68.73,68.75,68.71,68.73,39675.0,68.2543,68.2742,68.2345,68.2543,39675.0
2025-04-30 13:55:00,68.73,68.74,68.59,68.61,64210.0,68.2543,68.2643,68.1153,68.1352,64210.0
2025-04-30 14:00:00,68.62,68.68,68.54,68.67,63875.0,68.1451,68.2047,68.0656,68.1947,63875.0
2025-04-30 14:05:00,68.67,68.86,68.63,68.71,112311.0,68.1947,68.3834,68.155,68.2345,112311.0
2025-04-30 14:10:00,68.71,68.79,68.68,68.69,43233.0,68.2345,68.3139,68.2047,68.2146,43233.0
2025-04-30 14:15:00,68.69,68.73,68.6,68.61,63670.0,68.2146,68.2543,68.1252,68.1352,63670.0
2025-04-30 14:20:00,68.6,68.63,68.51,68.51,71642.0,68.1252,68.155,68.0358,68.0358,71642.0
2025-04-30 14:25:00,68.52,68.55,68.34,68.43,78847.0,68.0458,68.0756,67.867,67.9564,78847.0
2025-04-30 14:30:00,68.42,68.47,68.37,68.38,52123.0,67.9465,67.9961,67.8968,67.9067,52123.0
2025-04-30 14:35:00,68.36,68.36,68.25,68.31,73689.0,67.8869,67.8869,67.7776,67.8372,73689.0
2025-04-30 14:40:00,68.31,68.33,68.21,68.23,65115.0,67.8372,67.8571,67.7379,67.7578,65115.0
2025-04-30 14:45:00,68.23,68.31,68.21,68.26,60805.0,67.7578,67.8372,67.7379,67.7876,60805.0
2025-04-30 14:50:00,68.26,68.4,68.22,68.4,160631.0,67.7876,67.9266,67.7479,67.9266,160631.0
2025-04-30 14:55:00,68.4,68.57,68.32,68.35,214453.0,67.9266,68.0954,67.8472,67.877,214453.0
2025-04-30 15:00:00,68.36,68.43,68.3,68.32,93951.0,67.8869,67.9564,67.8273,67.8472,93951.0
2025-04-30 15:05:00,68.32,68.39,68.29,68.3,64493.0,67.8472,67.9167,67.8174,67.8273,64493.0
2025-04-30 15:10:00,68.31,68.39,68.3,68.38,72823.0,67.8372,67.9167,67.8273,67.9067,72823.0
2025-04-30 15:15:00,68.38,68.48,68.37,68.4,56598.0,67.9067,68.0061,67.8968,67.9266,56598.0
2025-04-30 15:20:00,68.4,68.47,68.39,68.42,74140.0,67.9266,67.9961,67.9167,67.9465,74140.0
2025-04-30 15:25:00,68.43,68.5,68.35,68.36,86229.0,67.9564,68.0259,67.877,67.8869,86229.0
2025-04-30 15:30:00,68.36,68.37,68.28,68.3,97340.0,67.8869,67.8968,67.8074,67.8273,97340.0
2025-04-30 15:35:00,68.29,68.29,68.17,68.2,99143.0,67.8174,67.8174,67.6982,67.728,99143.0
2025-04-30 15:40:00,68.21,68.38,68.18,68.33,123948.0,67.7379,67.9067,67.7081,67.8571,123948.0
2025-04-30 15:45:00,68.33,68.51,68.32,68.49,124711.0,67.8571,68.0358,67.8472,68.016,124711.0
2025-04-30 15:50:00,68.48,68.54,68.25,68.28,320304.0,68.0061,68.0656,67.7776,67.8074,320304.0
2025-04-30 15:55:00,68.28,68.28,68.03,68.12,1023857.0,67.8074,67.8074,67.5592,67.6485,1023857.0
2025-05-01 09:30:00,67.21,67.56,66.9,67.52,229466.0,66.7448,67.0924,66.437,67.0527,229466.0
2025-05-01 09:35:00,67.52,68.01,67.47,67.88,115216.0,67.0527,67.5393,67.003,67.4102,115216.0
2025-05-01 09:40:00,67.88,68.01,67.78,67.78,109190.0,67.4102,67.5393,67.3109,67.3109,109190.0
2025-05-01 09:45:00,67.79,67.91,67.66,67.91,106078.0,67.3208,67.44,67.1917,67.44,106078.0
2025-05-01 09:50:00,67.93,68.06,67.88,68.02,84701.0,67.4599,67.589,67.4102,67.5492,84701.0
2025-05-01 09:55:00,68.06,68.16,67.96,68.09,71640.0,67.589,67.6883,67.4897,67.6188,71640.0
2025-05-01 10:00:00,68.12,68.18,68.0,68.12,128753.0,67.6485,67.7081,67.5294,67.6485,128753.0
2025-05-01 10:05:00,68.12,68.12,67.77,67.83,61145.0,67.6485,67.6485,67.301,67.3606,61145.0
2025-05-01 10:10:00,67.81,67.93,67.8,67.91,77781.0,67.3407,67.4599,67.3308,67.44,77781.0
2025-05-01 10:15:00,67.91,68.03,67.84,67.94,49924.0,67.44,67.5592,67.3705,67.4698,49924.0
2025-05-01 10:20:00,67.95,68.05,67.89,67.94,52283.0,67.4797,67.579,67.4201,67.4698,52283.0
2025-05-01 10:25:00,67.94,68.08,67.94,68.04,51755.0,67.4698,67.6088,67.4698,67.5691,51755.0
2025-05-01 10:30:00,68.04,68.05,67.89,67.9,52119.0,67.5691,67.579,67.4201,67.4301,52119.0
2025-05-01 10:35:00,67.89,68.06,67.89,68.06,34829.0,67.4201,67.589,67.4201,67.589,34829.0
2025-05-01 10:40:00,68.06,68.07,67.95,68.03,33394.0,67.589,67.5989,67.4797,67.5592,33394.0
2025-05-01 10:45:00,68.03,68.14,67.99,68.07,34379.0,67.5592,67.6684,67.5194,67.5989,34379.0
2025-05-01 10:50:00,68.07,68.21,68.05,68.13,38560.0,67.5989,67.7379,67.579,67.6585,38560.0
2025-05-01 10:55:00,68.14,68.19,68.06,68.08,35729.0,67.6684,67.7181,67.589,67.6088,35729.0
2025-05-01 11:00:00,68.08,68.11,68.0,68.08,31423.0,67.6088,67.6386,67.5294,67.6088,31423.0
2025-05-01 11:05:00,68.07,68.16,68.0,68.16,34246.0,67.5989,67.6883,67.5294,67.6883,34246.0
2025-05-01 11:10:00,68.16,68.17,68.09,68.14,31017.0,67.6883,67.6982,67.6188,67.6684,31017.0
2025-05-01 11:15:00,68.15,68.2,68.08,68.12,40955.0,67.6783,67.728,67.6088,67.6485,40955.0
2025-05-01 11:20:00,68.11,68.13,68.05,68.12,57790.0,67.6386,67.6585,67.579,67.6485,57790.0
2025-05-01 11:25:00,68.11,68.18,68.07,68.13,36400.0,67.6386,67.7081,67.5989,67.6585,36400.0
2025-05-01 11:30:00,68.12,68.12,68.0,68.07,28396.0,67.6485,67.6485,67.5294,67.5989,28396.0
2025-05-01 11:35:00,68.07,68.12,67.99,67.99,23221.0,67.5989,67.6485,67.5194,67.5194,23221.0
2025-05-01 11:40:00,67.99,68.02,67.85,67.86,25704.0,67.5194,67.5492,67.3804,67.3903,25704.0
2025-05-01 11:45:00,67.87,67.89,67.78,67.84,33400.0,67.4003,67.4201,67.3109,67.3705,33400.0
2025-05-01 11:50:00,67.86,67.91,67.83,67.89,25753.0,67.3903,67.44,67.3606,67.4201,25753.0
2025-05-01 11:55:00,67.9,67.95,67.87,67.9,122197.0,67.4301,67.4797,67.4003,67.4301,122197.0
2025-05-01 12:00:00,67.89,67.9,67.75,67.85,66949.0,67.4201,67.4301,67.2811,67.3804,66949.0
2025-05-01 12:05:00,67.86,67.97,67.82,67.94,37576.0,67.3903,67.4996,67.3506,67.4698,37576.0
2025-05-01 12:10:00,67.94,67.94,67.86,67.88,33375.0,67.4698,67.4698,67.3903,67.4102,33375.0
2025-05-01 12:15:00,67.89,67.9,67.78,67.81,66328.0,67.4201,67.4301,67.3109,67.3407,66328.0
2025-05-01 12:20:00,67.81,67.85,67.76,67.79,37435.0,67.3407,67.3804,67.291,67.3208,37435.0
2025-05-01 12:25:00,67.79,67.92,67.79,67.86,71962.0,67.3208,67.4499,67.3208,67.3903,71962.0
2025-05-01 12:30:00,67.86,67.89,67.81,67.84,51102.0,67.3903,67.4201,67.3407,67.3705,51102.0
2025-05-01 12:35:00,67.84,67.95,67.83,67.94,44080.0,67.3705,67.4797,67.3606,67.4698,44080.0
2025-05-01 12:40:00,67.95,67.95,67.88,67.92,34608.0,67.4797,67.4797,67.4102,67.4499,34608.0
2025-05-01 12:45:00,67.91,67.97,67.87,67.94,61316.0,67.44,67.4996,67.4003,67.4698,61316.0
2025-05-01 12:50:00,67.94,68.05,67.9,68.02,50272.0,67.4698,67.579,67.4301,67.5492,50272.0
2025-05-01 12:55:00,68.01,68.05,67.99,68.02,35906.0,67.5393,67.579,67.5194,67.5492,35906.0
2025-05-01 13:00:00,68.02,68.06,67.98,67.98,70783.0,67.5492,67.589,67.5095,67.5095,70783.0
2025-05-01 13:05:00,67.98,68.06,67.95,68.01,31013.0,67.5095,67.589,67.4797,67.5393,31013.0
2025-05-01 13:10:00,68.0,68.05,67.88,67.97,85740.0,67.5294,67.579,67.4102,67.4996,85740.0
2025-05-01 13:15:00,67.98,68.06,67.97,68.0,131967.0,67.5095,67.589,67.4996,67.5294,131967.0
2025-05-01 13:20:00,68.0,68.0,67.85,67.9,140002.0,67.5294,67.5294,67.3804,67.4301,140002.0
2025-05-01 13:25:00,67.9,67.93,67.86,67.9,58814.0,67.4301,67.4599,67.3903,67.4301,58814.0
2025-05-01 13:30:00,67.91,67.97,67.9,67.97,37331.0,67.44,67.4996,67.4301,67.4996,37331.0
2025-05-01 13:35:00,67.96,67.97,67.92,67.92,34696.0,67.4897,67.4996,67.4499,67.4499,34696.0
2025-05-01 13:40:00,67.92,67.94,67.83,67.89,49447.0,67.4499,67.4698,67.3606,67.4201,49447.0
2025-05-01 13:45:00,67.88,67.92,67.86,67.86,21076.0,67.4102,67.4499,67.3903,67.3903,21076.0
2025-05-01 13:50:00,67.86,67.88,67.78,67.79,30492.0,67.3903,67.4102,67.3109,67.3208,30492.0
2025-05-01 13:55:00,67.79,67.79,67.71,67.72,30322.0,67.3208,67.3208,67.2414,67.2513,30322.0
2025-05-01 14:00:00,67.71,67.79,67.71,67.73,37386.0,67.2414,67.3208,67.2414,67.2612,37386.0
2025-05-01 14:05:00,67.73,67.76,67.7,67.74,26011.0,67.2612,67.291,67.2315,67.2712,26011.0
2025-05-01 14:10:00,67.73,67.88,67.73,67.88,33894.0,67.2612,67.4102,67.2612,67.4102,33894.0
2025-05-01 14:15:00,67.88,67.91,67.84,67.84,35731.0,67.4102,67.44,67.3705,67.3705,35731.0
2025-05-01 14:20:00,67.84,67.89,67.78,67.78,37299.0,67.3705,67.4201,67.3109,67.3109,37299.0
2025-05-01 14:25:00,67.78,67.84,67.76,67.8,32929.0,67.3109,67.3705,67.291,67.3308,32929.0
2025-05-01 14:30:00,67.8,67.83,67.74,67.75,49379.0,67.3308,67.3606,67.2712,67.2811,49379.0
2025-05-01 14:35:00,67.75,67.77,67.73,67.74,36615.0,67.2811,67.301,67.2612,67.2712,36615.0
2025-05-01 14:40:00,67.75,67.77,67.71,67.72,22102.0,67.2811,67.301,67.2414,67.2513,22102.0
2025-05-01 14:45:00,67.73,67.76,67.66,67.67,40511.0,67.2612,67.291,67.1917,67.2017,40511.0
2025-05-01 14:50:00,67.67,67.71,67.61,67.61,52103.0,67.2017,67.2414,67.1421,67.1421,52103.0
2025-05-01 14:55:00,67.62,67.66,67.61,67.64,32111.0,67.152,67.1917,67.1421,67.1719,32111.0
2025-05-01 15:00:00,67.64,67.69,67.57,67.69,35117.0,67.1719,67.2215,67.1024,67.2215,35117.0
2025-05-01 15:05:00,67.7,67.7,67.57,67.59,39167.0,67.2315,67.2315,67.1024,67.1222,39167.0
2025-05-01 15:10:00,67.59,67.65,67.55,67.64,62786.0,67.1222,67.1818,67.0825,67.1719,62786.0
2025-05-01 15:15:00,67.64,67.66,67.56,67.66,38827.0,67.1719,67.1917,67.0924,67.1917,38827.0
2025-05-01 15:20:00,67.66,67.71,67.62,67.62,43217.0,67.1917,67.2414,67.152,67.152,43217.0
2025-05-01 15:25:00,67.62,67.69,67.61,67.67,63609.0,67.152,67.2215,67.1421,67.2017,63609.0
2025-05-01 15:30:00,67.67,67.77,67.67,67.76,60910.0,67.2017,67.301,67.2017,67.291,60910.0
2025-05-01 15:35:00,67.77,67.82,67.75,67.77,137151.0,67.301,67.3506,67.2811,67.301,137151.0
2025-05-01 15:40:00,67.77,67.82,67.71,67.81,92189.0,67.301,67.3506,67.2414,67.3407,92189.0
2025-05-01 15:45:00,67.81,67.95,67.81,67.92,70402.0,67.3407,67.4797,67.3407,67.4499,70402.0
2025-05-01 15:50:00,67.92,67.97,67.76,67.88,226729.0,67.4499,67.4996,67.291,67.4102,226729.0
2025-05-01 15:55:00,67.86,67.91,67.82,67.88,550573.0,67.3903,67.44,67.3506,67.4102,550573.0
2025-05-02 09:30:00,68.39,68.58,68.06,68.11,130078.0,67.9167,68.1054,67.589,67.6386,130078.0
2025-05-02 09:35:00,68.09,68.1,67.69,67.7,102679.0,67.6188,67.6287,67.2215,67.2315,102679.0
2025-05-02 09:40:00,67.71,67.99,67.69,67.91,43123.0,67.2414,67.5194,67.2215,67.44,43123.0
2025-05-02 09:45:00,67.94,67.94,67.68,67.92,312731.0,67.4698,67.4698,67.2116,67.4499,312731.0
2025-05-02 09:50:00,67.91,67.91,67.49,67.56,210269.0,67.44,67.44,67.0229,67.0924,210269.0
2025-05-02 09:55:00,67.58,67.76,67.55,67.72,49483.0,67.1123,67.291,67.0825,67.2513,49483.0
2025-05-02 10:00:00,67.71,67.93,67.7,67.87,55662.0,67.2414,67.4599,67.2315,67.4003,55662.0
2025-05-02 10:05:00,67.85,67.9,67.76,67.89,68774.0,67.3804,67.4301,67.291,67.4201,68774.0
2025-05-02 10:10:00,67.9,68.08,67.89,67.98,79919.0,67.4301,67.6088,67.4201,67.5095,79919.0
2025-05-02 10:15:00,67.99,68.1,67.99,68.07,32327.0,67.5194,67.6287,67.5194,67.5989,32327.0
2025-05-02 10:20:00,68.05,68.05,67.9,67.96,40525.0,67.579,67.579,67.4301,67.4897,40525.0
2025-05-02 10:25:00,67.96,67.96,67.75,67.75,22627.0,67.4897,67.4897,67.2811,67.2811,22627.0
2025-05-02 10:30:00,67.75,67.76,67.56,67.59,24347.0,67.2811,67.291,67.0924,67.1222,24347.0
2025-05-02 10:35:00,67.59,67.73,67.55,67.72,76411.0,67.1222,67.2612,67.0825,67.2513,76411.0
2025-05-02 10:40:00,67.71,67.8,67.7,67.72,11292.0,67.2414,67.3308,67.2315,67.2513,11292.0
2025-05-02 10:45:00,67.71,67.78,67.7,67.78,17952.0,67.2414,67.3109,67.2315,67.3109,17952.0
2025-05-02 10:50:00,67.78,67.82,67.72,67.75,18544.0,67.3109,67.3506,67.2513,67.2811,18544.0
2025-05-02 10:55:00,67.73,67.75,67.64,67.7,40793.0,67.2612,67.2811,67.1719,67.2315,40793.0
2025-05-02 11:00:00,67.71,67.72,67.57,67.6,19785.0,67.2414,67.2513,67.1024,67.1321,19785.0
2025-05-02 11:05:00,67.58,67.66,67.53,67.53,17896.0,67.1123,67.1917,67.0626,67.0626,17896.0
2025-05-02 11:10:00,67.52,67.59,67.51,67.59,19825.0,67.0527,67.1222,67.0428,67.1222,19825.0
2025-05-02 11:15:00,67.59,67.62,67.46,67.51,32138.0,67.1222,67.152,66.9931,67.0428,32138.0
2025-05-02 11:20:00,67.51,67.52,67.47,67.5,14593.0,67.0428,67.0527,67.003,67.0328,14593.0
2025-05-02 11:25:00,67.5,67.56,67.49,67.49,29866.0,67.0328,67.0924,67.0229,67.0229,29866.0
2025-05-02 11:30:00,67.5,67.52,67.41,67.48,23544.0,67.0328,67.0527,66.9435,67.013,23544.0
2025-05-02 11:35:00,67.48,67.66,67.46,67.63,32921.0,67.013,67.1917,66.9931,67.1619,32921.0
2025-05-02 11:40:00,67.63,67.67,67.62,67.65,22123.0,67.1619,67.2017,67.152,67.1818,22123.0
2025-05-02 11:45:00,67.64,67.66,67.6,67.66,19639.0,67.1719,67.1917,67.1321,67.1917,19639.0
2025-05-02 11:50:00,67.67,67.7,67.58,67.61,12216.0,67.2017,67.2315,67.1123,67.1421,12216.0
2025-05-02 11:55:00,67.61,67.66,67.58,67.61,17473.0,67.1421,67.1917,67.1123,67.1421,17473.0
2025-05-02 12:00:00,67.62,67.73,67.58,67.62,66753.0,67.152,67.2612,67.1123,67.152,66753.0
2025-05-02 12:05:00,67.61,67.62,67.49,67.5,41886.0,67.1421,67.152,67.0229,67.0328,41886.0
2025-05-02 12:10:00,67.51,67.52,67.43,67.47,15270.0,67.0428,67.0527,66.9633,67.003,15270.0
2025-05-02 12:15:00,67.47,67.48,67.36,67.4,14802.0,67.003,67.013,66.8938,66.9335,14802.0
2025-05-02 12:20:00,67.4,67.4,67.29,67.29,15469.0,66.9335,66.9335,66.8243,66.8243,15469.0
2025-05-02 12:25:00,67.3,67.33,67.24,67.27,14238.0,66.8342,66.864,66.7746,66.8044,14238.0
2025-05-02 12:30:00,67.27,67.38,67.27,67.38,16500.0,66.8044,66.9137,66.8044,66.9137,16500.0
2025-05-02 12:35:00,67.37,67.37,67.21,67.22,37650.0,66.9037,66.9037,66.7448,66.7548,37650.0
2025-05-02 12:40:00,67.22,67.23,67.16,67.18,23574.0,66.7548,66.7647,66.6952,66.7151,23574.0
2025-05-02 12:45:00,67.17,67.2,67.11,67.16,20671.0,66.7051,66.7349,66.6455,66.6952,20671.0
2025-05-02 12:50:00,67.16,67.22,67.16,67.21,27094.0,66.6952,66.7548,66.6952,66.7448,27094.0
2025-05-02 12:55:00,67.2,67.32,67.2,67.31,26793.0,66.7349,66.8541,66.7349,66.8442,26793.0
2025-05-02 13:00:00,67.31,67.38,67.31,67.38,13137.0,66.8442,66.9137,66.8442,66.9137,13137.0
2025-05-02 13:05:00,67.37,67.46,67.34,67.44,28881.0,66.9037,66.9931,66.8739,66.9733,28881.0
2025-05-02 13:10:00,67.45,67.47,67.4,67.47,21900.0,66.9832,67.003,66.9335,67.003,21900.0
2025-05-02 13:15:00,67.48,67.55,67.46,67.53,43582.0,67.013,67.0825,66.9931,67.0626,43582.0
2025-05-02 13:20:00,67.53,67.56,67.49,67.53,26051.0,67.0626,67.0924,67.0229,67.0626,26051.0
2025-05-02 13:25:00,67.53,67.62,67.46,67.5,67663.0,67.0626,67.152,66.9931,67.0328,67663.0
2025-05-02 13:30:00,67.5,67.53,67.44,67.45,18018.0,67.0328,67.0626,66.9733,66.9832,18018.0
2025-05-02 13:35:00,67.45,67.62,67.45,67.59,47234.0,66.9832,67.152,66.9832,67.1222,47234.0
2025-05-02 13:40:00,67.58,67.68,67.58,67.64,35411.0,67.1123,67.2116,67.1123,67.1719,35411.0
2025-05-02 13:45:00,67.63,67.69,67.61,67.61,47225.0,67.1619,67.2215,67.1421,67.1421,47225.0
2025-05-02 13:50:00,67.62,67.68,67.6,67.64,32218.0,67.152,67.2116,67.1321,67.1719,32218.0
2025-05-02 13:55:00,67.61,67.65,67.61,67.62,12868.0,67.1421,67.1818,67.1421,67.152,12868.0
2025-05-02 14:00:00,67.61,67.66,67.59,67.6,20798.0,67.1421,67.1917,67.1222,67.1321,20798.0
2025-05-02 14:05:00,67.6,67.62,67.55,67.61,15334.0,67.1321,67.152,67.0825,67.1421,15334.0
2025-05-02 14:10:00,67.61,67.66,67.6,67.66,11402.0,67.1421,67.1917,67.1321,67.1917,11402.0
2025-05-02 14:15:00,67.65,67.69,67.63,67.68,22295.0,67.1818,67.2215,67.1619,67.2116,22295.0
2025-05-02 14:20:00,67.69,67.7,67.65,67.69,13319.0,67.2215,67.2315,67.1818,67.2215,13319.0
2025-05-02 14:25:00,67.69,67.73,67.68,67.71,24360.0,67.2215,67.2612,67.2116,67.2414,24360.0
2025-05-02 14:30:00,67.71,67.82,67.7,67.78,44057.0,67.2414,67.3506,67.2315,67.3109,44057.0
2025-05-02 14:35:00,67.78,67.79,67.73,67.77,28525.0,67.3109,67.3208,67.2612,67.301,28525.0
2025-05-02 14:40:00,67.78,67.78,67.73,67.76,15709.0,67.3109,67.3109,67.2612,67.291,15709.0
2025-05-02 14:45:00,67.76,67.81,67.74,67.76,16092.0,67.291,67.3407,67.2712,67.291,16092.0
2025-05-02 14:50:00,67.76,67.81,67.74,67.81,24547.0,67.291,67.3407,67.2712,67.3407,24547.0
2025-05-02 14:55:00,67.81,67.84,67.79,67.81,18484.0,67.3407,67.3705,67.3208,67.3407,18484.0
2025-05-02 15:00:00,67.81,67.87,67.8,67.84,20215.0,67.3407,67.4003,67.3308,67.3705,20215.0
2025-05-02 15:05:00,67.83,67.88,67.81,67.84,27399.0,67.3606,67.4102,67.3407,67.3705,27399.0
2025-05-02 15:10:00,67.84,67.89,67.76,67.78,35821.0,67.3705,67.4201,67.291,67.3109,35821.0
2025-05-02 15:15:00,67.78,67.83,67.76,67.83,35496.0,67.3109,67.3606,67.291,67.3606,35496.0
2025-05-02 15:20:00,67.82,67.89,67.82,67.85,26018.0,67.3506,67.4201,67.3506,67.3804,26018.0
2025-05-02 15:25:00,67.85,67.87,67.78,67.81,49370.0,67.3804,67.4003,67.3109,67.3407,49370.0
2025-05-02 15:30:00,67.8,67.87,67.79,67.86,34834.0,67.3308,67.4003,67.3208,67.3903,34834.0
2025-05-02 15:35:00,67.85,67.89,67.8,67.83,31587.0,67.3804,67.4201,67.3308,67.3606,31587.0
2025-05-02 15:40:00,67.83,67.88,67.82,67.86,28151.0,67.3606,67.4102,67.3506,67.3903,28151.0
2025-05-02 15:45:00,67.86,67.86,67.74,67.77,45165.0,67.3903,67.3903,67.2712,67.301,45165.0
2025-05-02 15:50:00,67.76,67.89,67.72,67.83,100900.0,67.291,67.4201,67.2513,67.3606,100900.0
2025-05-02 15:55:00,67.82,67.88,67.7,67.73,341286.0,67.3506,67.4102,67.2315,67.2612,341286.0
2025-05-05 09:30:00,67.76,67.92,67.29,67.31,117854.0,67.291,67.4499,66.8243,66.8442,117854.0
2025-05-05 09:35:00,67.31,67.44,67.24,67.32,51367.0,66.8442,66.9733,66.7746,66.8541,51367.0
2025-05-05 09:40:00,67.33,67.39,67.24,67.34,24738.0,66.864,66.9236,66.7746,66.8739,24738.0
2025-05-05 09:45:00,67.31,67.34,67.09,67.09,55653.0,66.8442,66.8739,66.6257,66.6257,55653.0
2025-05-05 09:50:00,67.08,67.23,67.08,67.09,37222.0,66.6157,66.7647,66.6157,66.6257,37222.0
2025-05-05 09:55:00,67.09,67.19,67.0,67.01,51031.0,66.6257,66.725,66.5363,66.5462,51031.0
2025-05-05 10:00:00,67.02,67.24,67.01,67.17,33378.0,66.5562,66.7746,66.5462,66.7051,33378.0
2025-05-05 10:05:00,67.16,67.33,67.06,67.33,16058.0,66.6952,66.864,66.5959,66.864,16058.0
2025-05-05 10:10:00,67.35,67.42,67.3,67.34,18284.0,66.8839,66.9534,66.8342,66.8739,18284.0
2025-05-05 10:15:00,67.34,67.49,67.34,67.44,24626.0,66.8739,67.0229,66.8739,66.9733,24626.0
2025-05-05 10:20:00,67.44,67.55,67.44,67.52,30240.0,66.9733,67.0825,66.9733,67.0527,30240.0
2025-05-05 10:25:00,67.51,67.51,67.38,67.4,18568.0,67.0428,67.0428,66.9137,66.9335,18568.0
2025-05-05 10:30:00,67.4,67.45,67.37,67.42,28191.0,66.9335,66.9832,66.9037,66.9534,28191.0
2025-05-05 10:35:00,67.43,67.68,67.42,67.67,68348.0,66.9633,67.2116,66.9534,67.2017,68348.0
2025-05-05 10:40:00,67.67,67.75,67.6,67.7,74555.0,67.2017,67.2811,67.1321,67.2315,74555.0
2025-05-05 10:45:00,67.68,67.71,67.61,67.7,16498.0,67.2116,67.2414,67.1421,67.2315,16498.0
2025-05-05 10:50:00,67.7,67.8,67.69,67.8,18824.0,67.2315,67.3308,67.2215,67.3308,18824.0
2025-05-05 10:55:00,67.79,67.81,67.71,67.74,29704.0,67.3208,67.3407,67.2414,67.2712,29704.0
2025-05-05 11:00:00,67.75,67.76,67.7,67.73,23697.0,67.2811,67.291,67.2315,67.2612,23697.0
2025-05-05 11:05:00,67.73,67.77,67.65,67.66,23155.0,67.2612,67.301,67.1818,67.1917,23155.0
2025-05-05 11:10:00,67.65,67.8,67.65,67.77,51406.0,67.1818,67.3308,67.1818,67.301,51406.0
2025-05-05 11:15:00,67.77,67.78,67.69,67.71,21886.0,67.301,67.3109,67.2215,67.2414,21886.0
2025-05-05 11:20:00,67.71,67.75,67.65,67.73,54579.0,67.2414,67.2811,67.1818,67.2612,54579.0
2025-05-05 11:25:00,67.73,67.74,67.63,67.65,22459.0,67.2612,67.2712,67.1619,67.1818,22459.0
2025-05-05 11:30:00,67.65,67.66,67.6,67.64,24269.0,67.1818,67.1917,67.1321,67.1719,24269.0
2025-05-05 11:35:00,67.64,67.71,67.63,67.7,22751.0,67.1719,67.2414,67.1619,67.2315,22751.0
2025-05-05 11:40:00,67.7,67.74,67.66,67.68,19582.0,67.2315,67.2712,67.1917,67.2116,19582.0
2025-05-05 11:45:00,67.69,67.8,67.69,67.76,18338.0,67.2215,67.3308,67.2215,67.291,18338.0
2025-05-05 11:50:00,67.77,67.8,67.73,67.74,25259.0,67.301,67.3308,67.2612,67.2712,25259.0
2025-05-05 11:55:00,67.73,67.77,67.71,67.75,16493.0,67.2612,67.301,67.2414,67.2811,16493.0
2025-05-05 12:00:00,67.76,67.79,67.74,67.77,19295.0,67.291,67.3208,67.2712,67.301,19295.0
2025-05-05 12:05:00,67.76,67.78,67.74,67.77,25877.0,67.291,67.3109,67.2712,67.301,25877.0
2025-05-05 12:10:00,67.78,67.78,67.72,67.73,13997.0,67.3109,67.3109,67.2513,67.2612,13997.0
2025-05-05 12:15:00,67.73,67.77,67.72,67.73,20824.0,67.2612,67.301,67.2513,67.2612,20824.0
2025-05-05 12:20:00,67.73,67.82,67.72,67.81,59708.0,67.2612,67.3506,67.2513,67.3407,59708.0
2025-05-05 12:25:00,67.81,67.81,67.74,67.76,15164.0,67.3407,67.3407,67.2712,67.291,15164.0
2025-05-05 12:30:00,67.76,67.76,67.66,67.67,19467.0,67.291,67.291,67.1917,67.2017,19467.0
2025-05-05 12:35:00,67.67,67.7,67.66,67.69,12263.0,67.2017,67.2315,67.1917,67.2215,12263.0
2025-05-05 12:40:00,67.69,67.69,67.61,67.67,16143.0,67.2215,67.2215,67.1421,67.2017,16143.0
2025-05-05 12:45:00,67.68,67.71,67.64,67.65,17782.0,67.2116,67.2414,67.1719,67.1818,17782.0
2025-05-05 12:50:00,67.64,67.65,67.6,67.6,13489.0,67.1719,67.1818,67.1321,67.1321,13489.0
2025-05-05 12:55:00,67.6,67.63,67.55,67.56,18865.0,67.1321,67.1619,67.0825,67.0924,18865.0
2025-05-05 13:00:00,67.56,67.7,67.54,67.66,43763.0,67.0924,67.2315,67.0726,67.1917,43763.0
2025-05-05 13:05:00,67.65,67.66,67.59,67.63,28022.0,67.1818,67.1917,67.1222,67.1619,28022.0
2025-05-05 13:10:00,67.63,67.64,67.57,67.58,37381.0,67.1619,67.1719,67.1024,67.1123,37381.0
2025-05-05 13:15:00,67.57,67.61,67.54,67.55,26384.0,67.1024,67.1421,67.0726,67.0825,26384.0
2025-05-05 13:20:00,67.53,67.53,67.44,67.44,12806.0,67.0626,67.0626,66.9733,66.9733,12806.0
2025-05-05 13:25:00,67.44,67.51,67.43,67.51,22341.0,66.9733,67.0428,66.9633,67.0428,22341.0
2025-05-05 13:30:00,67.51,67.54,67.47,67.54,32002.0,67.0428,67.0726,67.003,67.0726,32002.0
2025-05-05 13:35:00,67.55,67.6,67.54,67.56,21975.0,67.0825,67.1321,67.0726,67.0924,21975.0
2025-05-05 13:40:00,67.56,67.65,67.56,67.64,18179.0,67.0924,67.1818,67.0924,67.1719,18179.0
2025-05-05 13:45:00,67.64,67.73,67.63,67.7,24889.0,67.1719,67.2612,67.1619,67.2315,24889.0
2025-05-05 13:50:00,67.7,67.71,67.66,67.67,11790.0,67.2315,67.2414,67.1917,67.2017,11790.0
2025-05-05 13:55:00,67.68,67.76,67.66,67.72,29575.0,67.2116,67.291,67.1917,67.2513,29575.0
2025-05-05 14:00:00,67.72,67.77,67.71,67.73,22520.0,67.2513,67.301,67.2414,67.2612,22520.0
2025-05-05 14:05:00,67.74,67.77,67.7,67.73,19944.0,67.2712,67.301,67.2315,67.2612,19944.0
2025-05-05 14:10:00,67.72,67.74,67.68,67.7,26934.0,67.2513,67.2712,67.2116,67.2315,26934.0
2025-05-05 14:15:00,67.7,67.74,67.68,67.73,14260.0,67.2315,67.2712,67.2116,67.2612,14260.0
2025-05-05 14:20:00,67.73,67.78,67.71,67.78,16804.0,67.2612,67.3109,67.2414,67.3109,16804.0
2025-05-05 14:25:00,67.77,67.82,67.77,67.79,15370.0,67.301,67.3506,67.301,67.3208,15370.0
2025-05-05 14:30:00,67.79,67.84,67.77,67.83,15862.0,67.3208,67.3705,67.301,67.3606,15862.0
2025-05-05 14:35:00,67.84,67.87,67.83,67.85,21339.0,67.3705,67.4003,67.3606,67.3804,21339.0
2025-05-05 14:40:00,67.86,67.86,67.83,67.85,12653.0,67.3903,67.3903,67.3606,67.3804,12653.0
2025-05-05 14:45:00,67.86,67.86,67.82,67.84,26656.0,67.3903,67.3903,67.3506,67.3705,26656.0
2025-05-05 14:50:00,67.84,67.91,67.82,67.91,33021.0,67.3705,67.44,67.3506,67.44,33021.0
2025-05-05 14:55:00,67.91,67.93,67.88,67.9,24451.0,67.44,67.4599,67.4102,67.4301,24451.0
2025-05-05 15:00:00,67.89,67.9,67.76,67.77,22442.0,67.4201,67.4301,67.291,67.301,22442.0
2025-05-05 15:05:00,67.78,67.81,67.72,67.8,36563.0,67.3109,67.3407,67.2513,67.3308,36563.0
2025-05-05 15:10:00,67.8,67.84,67.78,67.78,37343.0,67.3308,67.3705,67.3109,67.3109,37343.0
2025-05-05 15:15:00,67.79,67.81,67.78,67.79,26417.0,67.3208,67.3407,67.3109,67.3208,26417.0
2025-05-05 15:20:00,67.78,67.81,67.7,67.7,83746.0,67.3109,67.3407,67.2315,67.2315,83746.0
2025-05-05 15:25:00,67.7,67.79,67.69,67.75,41916.0,67.2315,67.3208,67.2215,67.2811,41916.0
2025-05-05 15:30:00,67.76,67.79,67.73,67.76,44096.0,67.291,67.3208,67.2612,67.291,44096.0
2025-05-05 15:35:00,67.76,67.8,67.73,67.76,38759.0,67.291,67.3308,67.2612,67.291,38759.0
2025-05-05 15:40:00,67.76,67.85,67.75,67.79,66082.0,67.291,67.3804,67.2811,67.3208,66082.0
2025-05-05 15:45:00,67.79,67.88,67.78,67.84,83777.0,67.3208,67.4102,67.3109,67.3705,83777.0
2025-05-05 15:50:00,67.85,67.87,67.66,67.7,132809.0,67.3804,67.4003,67.1917,67.2315,132809.0
2025-05-05 15:55:00,67.69,67.84,67.68,67.83,340086.0,67.2215,67.3705,67.2116,67.3606,340086.0
2025-05-06 09:30:00,67.83,67.94,67.54,67.73,98951.0,67.3606,67.4698,67.0726,67.2612,98951.0
2025-05-06 09:35:00,67.69,67.69,67.46,67.47,30064.0,67.2215,67.2215,66.9931,67.003,30064.0
2025-05-06 09:40:00,67.48,67.63,67.47,67.59,29705.0,67.013,67.1619,67.003,67.1222,29705.0
2025-05-06 09:45:00,67.59,67.59,67.44,67.52,29683.0,67.1222,67.1222,66.9733,67.0527,29683.0
2025-05-06 09:50:00,67.52,67.54,67.36,67.41,27095.0,67.0527,67.0726,66.8938,66.9435,27095.0
2025-05-06 09:55:00,67.42,67.61,67.41,67.58,12616.0,66.9534,67.1421,66.9435,67.1123,12616.0
2025-05-06 10:00:00,67.57,67.69,67.53,67.61,22945.0,67.1024,67.2215,67.0626,67.1421,22945.0
2025-05-06 10:05:00,67.6,67.63,67.53,67.55,34031.0,67.1321,67.1619,67.0626,67.0825,34031.0
2025-05-06 10:10:00,67.56,67.66,67.49,67.65,22529.0,67.0924,67.1917,67.0229,67.1818,22529.0
2025-05-06 10:15:00,67.65,67.72,67.61,67.66,29266.0,67.1818,67.2513,67.1421,67.1917,29266.0
2025-05-06 10:20:00,67.66,67.72,67.64,67.72,17502.0,67.1917,67.2513,67.1719,67.2513,17502.0
2025-05-06 10:25:00,67.71,67.77,67.7,67.73,16206.0,67.2414,67.301,67.2315,67.2612,16206.0
2025-05-06 10:30:00,67.73,67.76,67.71,67.71,11569.0,67.2612,67.291,67.2414,67.2414,11569.0
2025-05-06 10:35:00,67.72,67.72,67.6,67.63,17946.0,67.2513,67.2513,67.1321,67.1619,17946.0
2025-05-06 10:40:00,67.64,67.64,67.56,67.59,36288.0,67.1719,67.1719,67.0924,67.1222,36288.0
2025-05-06 10:45:00,67.59,67.65,67.58,67.61,21042.0,67.1222,67.1818,67.1123,67.1421,21042.0
2025-05-06 10:50:00,67.59,67.59,67.54,67.56,18196.0,67.1222,67.1222,67.0726,67.0924,18196.0
2025-05-06 10:55:00,67.55,67.62,67.54,67.61,16109.0,67.0825,67.152,67.0726,67.1421,16109.0
2025-05-06 11:00:00,67.61,67.68,67.59,67.66,28860.0,67.1421,67.2116,67.1222,67.1917,28860.0
2025-05-06 11:05:00,67.66,67.66,67.56,67.56,38505.0,67.1917,67.1917,67.0924,67.0924,38505.0
2025-05-06 11:10:00,67.57,67.6,67.51,67.56,22501.0,67.1024,67.1321,67.0428,67.0924,22501.0
2025-05-06 11:15:00,67.56,67.56,67.49,67.52,24921.0,67.0924,67.0924,67.0229,67.0527,24921.0
2025-05-06 11:20:00,67.52,67.54,67.5,67.52,12710.0,67.0527,67.0726,67.0328,67.0527,12710.0
2025-05-06 11:25:00,67.51,67.52,67.43,67.44,17416.0,67.0428,67.0527,66.9633,66.9733,17416.0
2025-05-06 11:30:00,67.44,67.49,67.44,67.47,22595.0,66.9733,67.0229,66.9733,67.003,22595.0
2025-05-06 11:35:00,67.46,67.47,67.42,67.43,9669.0,66.9931,67.003,66.9534,66.9633,9669.0
2025-05-06 11:40:00,67.43,67.44,67.33,67.34,24631.0,66.9633,66.9733,66.864,66.8739,24631.0
2025-05-06 11:45:00,67.34,67.39,67.33,67.36,22095.0,66.8739,66.9236,66.864,66.8938,22095.0
2025-05-06 11:50:00,67.36,67.36,67.28,67.31,41108.0,66.8938,66.8938,66.8144,66.8442,41108.0
2025-05-06 11:55:00,67.31,67.36,67.29,67.32,12914.0,66.8442,66.8938,66.8243,66.8541,12914.0
2025-05-06 12:00:00,67.33,67.35,67.3,67.32,15788.0,66.864,66.8839,66.8342,66.8541,15788.0
2025-05-06 12:05:00,67.31,67.32,67.27,67.29,17050.0,66.8442,66.8541,66.8044,66.8243,17050.0
2025-05-06 12:10:00,67.3,67.53,67.3,67.52,33592.0,66.8342,67.0626,66.8342,67.0527,33592.0
2025-05-06 12:15:00,67.52,67.52,67.44,67.5,12493.0,67.0527,67.0527,66.9733,67.0328,12493.0
2025-05-06 12:20:00,67.51,67.51,67.35,67.35,29428.0,67.0428,67.0428,66.8839,66.8839,29428.0
2025-05-06 12:25:00,67.36,67.39,67.34,67.36,16292.0,66.8938,66.9236,66.8739,66.8938,16292.0
2025-05-06 12:30:00,67.36,67.37,67.33,67.36,11732.0,66.8938,66.9037,66.864,66.8938,11732.0
2025-05-06 12:35:00,67.36,67.42,67.35,67.39,13348.0,66.8938,66.9534,66.8839,66.9236,13348.0
2025-05-06 12:40:00,67.39,67.39,67.28,67.31,17382.0,66.9236,66.9236,66.8144,66.8442,17382.0
2025-05-06 12:45:00,67.31,67.38,67.29,67.38,14264.0,66.8442,66.9137,66.8243,66.9137,14264.0
2025-05-06 12:50:00,67.37,67.41,67.36,67.41,16113.0,66.9037,66.9435,66.8938,66.9435,16113.0
2025-05-06 12:55:00,67.41,67.51,67.4,67.5,13604.0,66.9435,67.0428,66.9335,67.0328,13604.0
2025-05-06 13:00:00,67.5,67.55,67.47,67.49,24102.0,67.0328,67.0825,67.003,67.0229,24102.0
2025-05-06 13:05:00,67.5,67.55,67.45,67.52,28397.0,67.0328,67.0825,66.9832,67.0527,28397.0
2025-05-06 13:10:00,67.52,67.56,67.45,67.49,22765.0,67.0527,67.0924,66.9832,67.0229,22765.0
2025-05-06 13:15:00,67.5,67.52,67.47,67.52,9590.0,67.0328,67.0527,67.003,67.0527,9590.0
2025-05-06 13:20:00,67.51,67.52,67.43,67.45,11512.0,67.0428,67.0527,66.9633,66.9832,11512.0
2025-05-06 13:25:00,67.45,67.49,67.44,67.46,25568.0,66.9832,67.0229,66.9733,66.9931,25568.0
2025-05-06 13:30:00,67.46,67.48,67.45,67.47,7710.0,66.9931,67.013,66.9832,67.003,7710.0
2025-05-06 13:35:00,67.47,67.48,67.43,67.44,17829.0,67.003,67.013,66.9633,66.9733,17829.0
2025-05-06 13:40:00,67.43,67.44,67.35,67.37,16129.0,66.9633,66.9733,66.8839,66.9037,16129.0
2025-05-06 13:45:00,67.36,67.36,67.3,67.33,18306.0,66.8938,66.8938,66.8342,66.864,18306.0
2025-05-06 13:50:00,67.32,67.34,67.29,67.31,22476.0,66.8541,66.8739,66.8243,66.8442,22476.0
2025-05-06 13:55:00,67.3,67.3,67.16,67.18,37681.0,66.8342,66.8342,66.6952,66.7151,37681.0
2025-05-06 14:00:00,67.18,67.38,67.17,67.38,20918.0,66.7151,66.9137,66.7051,66.9137,20918.0
2025-05-06 14:05:00,67.39,67.4,67.31,67.34,10195.0,66.9236,66.9335,66.8442,66.8739,10195.0
2025-05-06 14:10:00,67.34,67.38,67.32,67.36,8499.0,66.8739,66.9137,66.8541,66.8938,8499.0
2025-05-06 14:15:00,67.36,67.41,67.35,67.41,12382.0,66.8938,66.9435,66.8839,66.9435,12382.0
2025-05-06 14:20:00,67.41,67.45,67.4,67.45,9202.0,66.9435,66.9832,66.9335,66.9832,9202.0
2025-05-06 14:25:00,67.44,67.49,67.43,67.47,27088.0,66.9733,67.0229,66.9633,67.003,27088.0
2025-05-06 14:30:00,67.48,67.5,67.46,67.49,17114.0,67.013,67.0328,66.9931,67.0229,17114.0
2025-05-06 14:35:00,67.48,67.53,67.47,67.51,12012.0,67.013,67.0626,67.003,67.0428,12012.0
2025-05-06 14:40:00,67.51,67.54,67.46,67.48,24238.0,67.0428,67.0726,66.9931,67.013,24238.0
2025-05-06 14:45:00,67.48,67.48,67.43,67.45,16063.0,67.013,67.013,66.9633,66.9832,16063.0
2025-05-06 14:50:00,67.45,67.5,67.43,67.48,20343.0,66.9832,67.0328,66.9633,67.013,20343.0
2025-05-06 14:55:00,67.49,67.57,67.49,67.57,25346.0,67.0229,67.1024,67.0229,67.1024,25346.0
2025-05-06 15:00:00,67.56,67.59,67.54,67.54,19929.0,67.0924,67.1222,67.0726,67.0726,19929.0
2025-05-06 15:05:00,67.53,67.55,67.45,67.49,21024.0,67.0626,67.0825,66.9832,67.0229,21024.0
2025-05-06 15:10:00,67.49,67.49,67.44,67.48,15549.0,67.0229,67.0229,66.9733,67.013,15549.0
2025-05-06 15:15:00,67.48,67.51,67.45,67.45,19209.0,67.013,67.0428,66.9832,66.9832,19209.0
2025-05-06 15:20:00,67.45,67.47,67.44,67.45,17846.0,66.9832,67.003,66.9733,66.9832,17846.0
2025-05-06 15:25:00,67.45,67.47,67.43,67.45,26168.0,66.9832,67.003,66.9633,66.9832,26168.0
2025-05-06 15:30:00,67.45,67.54,67.44,67.51,37998.0,66.9832,67.0726,66.9733,67.0428,37998.0
2025-05-06 15:35:00,67.51,67.53,67.44,67.48,19077.0,67.0428,67.0626,66.9733,67.013,19077.0
2025-05-06 15:40:00,67.48,67.48,67.43,67.44,27391.0,67.013,67.013,66.9633,66.9733,27391.0
2025-05-06 15:45:00,67.43,67.48,67.41,67.44,35777.0,66.9633,67.013,66.9435,66.9733,35777.0
2025-05-06 15:50:00,67.44,67.52,67.41,67.42,116151.0,66.9733,67.0527,66.9435,66.9534,116151.0
2025-05-06 15:55:00,67.43,67.58,67.41,67.49,368763.0,66.9633,67.1123,66.9435,67.0229,368763.0
2025-05-07 09:30:00,67.58,67.68,67.06,67.12,159287.0,67.1123,67.2116,66.5959,66.6555,159287.0
2025-05-07 09:35:00,67.13,67.25,66.98,67.1,45431.0,66.6654,66.7846,66.5164,66.6356,45431.0
2025-05-07 09:40:00,67.1,67.16,67.04,67.13,36957.0,66.6356,66.6952,66.576,66.6654,36957.0
2025-05-07 09:45:00,67.12,67.19,67.0,67.11,54538.0,66.6555,66.725,66.5363,66.6455,54538.0
2025-05-07 09:50:00,67.11,67.3,67.1,67.25,29604.0,66.6455,66.8342,66.6356,66.7846,29604.0
2025-05-07 09:55:00,67.27,67.3,67.13,67.16,28977.0,66.8044,66.8342,66.6654,66.6952,28977.0
2025-05-07 10:00:00,67.19,67.4,67.14,67.4,29232.0,66.725,66.9335,66.6753,66.9335,29232.0
2025-05-07 10:05:00,67.41,67.43,67.27,67.29,27648.0,66.9435,66.9633,66.8044,66.8243,27648.0
2025-05-07 10:10:00,67.29,67.35,67.24,67.24,22704.0,66.8243,66.8839,66.7746,66.7746,22704.0
2025-05-07 10:15:00,67.24,67.32,67.21,67.28,36040.0,66.7746,66.8541,66.7448,66.8144,36040.0
2025-05-07 10:20:00,67.28,67.29,67.14,67.14,38279.0,66.8144,66.8243,66.6753,66.6753,38279.0
2025-05-07 10:25:00,67.14,67.16,67.04,67.05,41686.0,66.6753,66.6952,66.576,66.586,41686.0
2025-05-07 10:30:00,67.06,67.11,67.0,67.07,22195.0,66.5959,66.6455,66.5363,66.6058,22195.0
2025-05-07 10:35:00,67.07,67.12,67.05,67.07,28770.0,66.6058,66.6555,66.586,66.6058,28770.0
2025-05-07 10:40:00,67.07,67.14,67.07,67.12,23768.0,66.6058,66.6753,66.6058,66.6555,23768.0
2025-05-07 10:45:00,67.12,67.21,67.08,67.1,32723.0,66.6555,66.7448,66.6157,66.6356,32723.0
2025-05-07 10:50:00,67.1,67.16,67.08,67.13,18843.0,66.6356,66.6952,66.6157,66.6654,18843.0
2025-05-07 10:55:00,67.11,67.16,67.08,67.15,26425.0,66.6455,66.6952,66.6157,66.6853,26425.0
2025-05-07 11:00:00,67.15,67.19,67.12,67.14,24107.0,66.6853,66.725,66.6555,66.6753,24107.0
2025-05-07 11:05:00,67.15,67.17,67.11,67.14,19461.0,66.6853,66.7051,66.6455,66.6753,19461.0
2025-05-07 11:10:00,67.14,67.15,67.08,67.1,16025.0,66.6753,66.6853,66.6157,66.6356,16025.0
2025-05-07 11:15:00,67.1,67.11,66.99,67.02,62513.0,66.6356,66.6455,66.5264,66.5562,62513.0
2025-05-07 11:20:00,67.03,67.09,66.98,67.08,19471.0,66.5661,66.6257,66.5164,66.6157,19471.0
2025-05-07 11:25:00,67.07,67.23,67.07,67.21,24637.0,66.6058,66.7647,66.6058,66.7448,24637.0
2025-05-07 11:30:00,67.21,67.29,67.18,67.27,57630.0,66.7448,66.8243,66.7151,66.8044,57630.0
2025-05-07 11:35:00,67.27,67.29,67.19,67.23,51233.0,66.8044,66.8243,66.725,66.7647,51233.0
2025-05-07 11:40:00,67.23,67.25,67.18,67.19,18967.0,66.7647,66.7846,66.7151,66.725,18967.0
2025-05-07 11:45:00,67.17,67.17,67.04,67.04,14676.0,66.7051,66.7051,66.576,66.576,14676.0
2025-05-07 11:50:00,67.03,67.17,67.03,67.16,26309.0,66.5661,66.7051,66.5661,66.6952,26309.0
2025-05-07 11:55:00,67.17,67.21,67.16,67.17,22707.0,66.7051,66.7448,66.6952,66.7051,22707.0
2025-05-07 12:00:00,67.17,67.24,67.16,67.23,14049.0,66.7051,66.7746,66.6952,66.7647,14049.0
2025-05-07 12:05:00,67.22,67.24,67.2,67.23,10263.0,66.7548,66.7746,66.7349,66.7647,10263.0
2025-05-07 12:10:00,67.23,67.27,67.22,67.24,15277.0,66.7647,66.8044,66.7548,66.7746,15277.0
2025-05-07 12:15:00,67.24,67.32,67.23,67.31,17447.0,66.7746,66.8541,66.7647,66.8442,17447.0
2025-05-07 12:20:00,67.31,67.33,67.25,67.27,12254.0,66.8442,66.864,66.7846,66.8044,12254.0
2025-05-07 12:25:00,67.26,67.29,67.25,67.27,18082.0,66.7945,66.8243,66.7846,66.8044,18082.0
2025-05-07 12:30:00,67.27,67.32,67.26,67.3,12793.0,66.8044,66.8541,66.7945,66.8342,12793.0
2025-05-07 12:35:00,67.31,67.36,67.3,67.35,12223.0,66.8442,66.8938,66.8342,66.8839,12223.0
2025-05-07 12:40:00,67.36,67.36,67.32,67.34,10319.0,66.8938,66.8938,66.8541,66.8739,10319.0
2025-05-07 12:45:00,67.34,67.36,67.33,67.34,12055.0,66.8739,66.8938,66.864,66.8739,12055.0
2025-05-07 12:50:00,67.34,67.41,67.34,67.41,22474.0,66.8739,66.9435,66.8739,66.9435,22474.0
2025-05-07 12:55:00,67.42,67.47,67.41,67.46,24645.0,66.9534,67.003,66.9435,66.9931,24645.0
2025-05-07 13:00:00,67.47,67.52,67.46,67.52,22904.0,67.003,67.0527,66.9931,67.0527,22904.0
2025-05-07 13:05:00,67.52,67.52,67.45,67.47,18292.0,67.0527,67.0527,66.9832,67.003,18292.0
2025-05-07 13:10:00,67.47,67.51,67.46,67.51,19772.0,67.003,67.0428,66.9931,67.0428,19772.0
2025-05-07 13:15:00,67.51,67.51,67.46,67.47,26085.0,67.0428,67.0428,66.9931,67.003,26085.0
2025-05-07 13:20:00,67.46,67.48,67.44,67.48,24913.0,66.9931,67.013,66.9733,67.013,24913.0
2025-05-07 13:25:00,67.48,67.48,67.42,67.45,21721.0,67.013,67.013,66.9534,66.9832,21721.0
2025-05-07 13:30:00,67.45,67.46,67.34,67.35,21372.0,66.9832,66.9931,66.8739,66.8839,21372.0
2025-05-07 13:35:00,67.36,67.36,67.29,67.31,27228.0,66.8938,66.8938,66.8243,66.8442,27228.0
2025-05-07 13:40:00,67.31,67.36,67.28,67.35,18133.0,66.8442,66.8938,66.8144,66.8839,18133.0
2025-05-07 13:45:00,67.34,67.4,67.34,67.4,12229.0,66.8739,66.9335,66.8739,66.9335,12229.0
2025-05-07 13:50:00,67.4,67.41,67.28,67.29,29700.0,66.9335,66.9435,66.8144,66.8243,29700.0
2025-05-07 13:55:00,67.29,67.32,67.25,67.25,10218.0,66.8243,66.8541,66.7846,66.7846,10218.0
2025-05-07 14:00:00,67.25,67.31,67.17,67.26,27091.0,66.7846,66.8442,66.7051,66.7945,27091.0
2025-05-07 14:05:00,67.25,67.27,66.91,66.98,40356.0,66.7846,66.8044,66.4469,66.5164,40356.0
2025-05-07 14:10:00,66.97,67.09,66.91,67.06,46128.0,66.5065,66.6257,66.4469,66.5959,46128.0
2025-05-07 14:15:00,67.05,67.11,67.0,67.11,27186.0,66.586,66.6455,66.5363,66.6455,27186.0
2025-05-07 14:20:00,67.11,67.23,67.1,67.17,30927.0,66.6455,66.7647,66.6356,66.7051,30927.0
2025-05-07 14:25:00,67.17,67.28,67.16,67.2,11490.0,66.7051,66.8144,66.6952,66.7349,11490.0
2025-05-07 14:30:00,67.2,67.4,67.17,67.37,26154.0,66.7349,66.9335,66.7051,66.9037,26154.0
2025-05-07 14:35:00,67.37,67.46,67.34,67.46,32837.0,66.9037,66.9931,66.8739,66.9931,32837.0
2025-05-07 14:40:00,67.46,67.46,67.33,67.34,22735.0,66.9931,66.9931,66.864,66.8739,22735.0
2025-05-07 14:45:00,67.34,67.34,67.18,67.22,29517.0,66.8739,66.8739,66.7151,66.7548,29517.0
2025-05-07 14:50:00,67.23,67.31,67.22,67.31,20032.0,66.7647,66.8442,66.7548,66.8442,20032.0
2025-05-07 14:55:00,67.3,67.56,67.3,67.51,55358.0,66.8342,67.0924,66.8342,67.0428,55358.0
2025-05-07 15:00:00,67.49,67.54,67.43,67.46,19867.0,67.0229,67.0726,66.9633,66.9931,19867.0
2025-05-07 15:05:00,67.45,67.51,67.41,67.48,21068.0,66.9832,67.0428,66.9435,67.013,21068.0
2025-05-07 15:10:00,67.47,67.48,67.37,67.43,32804.0,67.003,67.013,66.9037,66.9633,32804.0
2025-05-07 15:15:00,67.44,67.46,67.35,67.45,44846.0,66.9733,66.9931,66.8839,66.9832,44846.0
2025-05-07 15:20:00,67.45,67.46,67.36,67.36,35023.0,66.9832,66.9931,66.8938,66.8938,35023.0
2025-05-07 15:25:00,67.36,67.38,67.21,67.27,52601.0,66.8938,66.9137,66.7448,66.8044,52601.0
2025-05-07 15:30:00,67.26,67.3,67.22,67.23,38690.0,66.7945,66.8342,66.7548,66.7647,38690.0
2025-05-07 15:35:00,67.23,67.33,67.22,67.27,44680.0,66.7647,66.864,66.7548,66.8044,44680.0
2025-05-07 15:40:00,67.28,67.49,67.27,67.3,125666.0,66.8144,67.0229,66.8044,66.8342,125666.0
2025-05-07 15:45:00,67.31,67.35,67.15,67.19,70851.0,66.8442,66.8839,66.6853,66.725,70851.0
2025-05-07 15:50:00,67.18,67.21,67.05,67.14,132824.0,66.7151,66.7448,66.586,66.6753,132824.0
2025-05-07 15:55:00,67.14,67.27,67.13,67.2,307418.0,66.6753,66.8044,66.6654,66.7349,307418.0
2025-05-08 09:30:00,67.16,67.32,67.01,67.27,127725.0,66.6952,66.8541,66.5462,66.8044,127725.0
2025-05-08 09:35:00,67.26,67.35,67.13,67.28,26063.0,66.7945,66.8839,66.6654,66.8144,26063.0
2025-05-08 09:40:00,67.29,67.31,67.08,67.1,36680.0,66.8243,66.8442,66.6157,66.6356,36680.0
2025-05-08 09:45:00,67.1,67.22,67.03,67.2,41310.0,66.6356,66.7548,66.5661,66.7349,41310.0
2025-05-08 09:50:00,67.18,67.23,67.13,67.19,24542.0,66.7151,66.7647,66.6654,66.725,24542.0
2025-05-08 09:55:00,67.18,67.19,67.02,67.02,47091.0,66.7151,66.725,66.5562,66.5562,47091.0
2025-05-08 10:00:00,67.03,67.04,66.94,67.02,20491.0,66.5661,66.576,66.4767,66.5562,20491.0
2025-05-08 10:05:00,67.02,67.04,66.9,66.94,24302.0,66.5562,66.576,66.437,66.4767,24302.0
2025-05-08 10:10:00,66.94,66.99,66.91,66.94,25244.0,66.4767,66.5264,66.4469,66.4767,25244.0
2025-05-08 10:15:00,66.94,67.05,66.93,67.03,23224.0,66.4767,66.586,66.4668,66.5661,23224.0
2025-05-08 10:20:00,67.03,67.11,67.0,67.02,47273.0,66.5661,66.6455,66.5363,66.5562,47273.0
2025-05-08 10:25:00,67.01,67.06,66.93,66.94,64475.0,66.5462,66.5959,66.4668,66.4767,64475.0
2025-05-08 10:30:00,66.94,67.0,66.87,66.94,43198.0,66.4767,66.5363,66.4072,66.4767,43198.0
2025-05-08 10:35:00,66.94,66.97,66.79,66.83,24913.0,66.4767,66.5065,66.3278,66.3675,24913.0
2025-05-08 10:40:00,66.83,66.87,66.8,66.86,42643.0,66.3675,66.4072,66.3377,66.3973,42643.0
2025-05-08 10:45:00,66.86,66.89,66.81,66.86,26093.0,66.3973,66.4271,66.3476,66.3973,26093.0
2025-05-08 10:50:00,66.87,66.92,66.8,66.86,39867.0,66.4072,66.4569,66.3377,66.3973,39867.0
2025-05-08 10:55:00,66.85,66.88,66.78,66.84,41899.0,66.3873,66.4171,66.3178,66.3774,41899.0
2025-05-08 11:00:00,66.83,66.85,66.73,66.73,26358.0,66.3675,66.3873,66.2682,66.2682,26358.0
2025-05-08 11:05:00,66.73,66.81,66.72,66.78,19548.0,66.2682,66.3476,66.2582,66.3178,19548.0
2025-05-08 11:10:00,66.78,66.84,66.75,66.83,9819.0,66.3178,66.3774,66.288,66.3675,9819.0
2025-05-08 11:15:00,66.84,66.94,66.83,66.94,20745.0,66.3774,66.4767,66.3675,66.4767,20745.0
2025-05-08 11:20:00,66.95,67.01,66.92,66.95,49066.0,66.4866,66.5462,66.4569,66.4866,49066.0
2025-05-08 11:25:00,66.95,67.07,66.95,67.02,31381.0,66.4866,66.6058,66.4866,66.5562,31381.0
2025-05-08 11:30:00,67.04,67.11,66.97,67.11,26290.0,66.576,66.6455,66.5065,66.6455,26290.0
2025-05-08 11:35:00,67.12,67.16,67.09,67.16,14767.0,66.6555,66.6952,66.6257,66.6952,14767.0
2025-05-08 11:40:00,67.16,67.31,67.16,67.27,34985.0,66.6952,66.8442,66.6952,66.8044,34985.0
2025-05-08 11:45:00,67.27,67.39,67.25,67.36,14378.0,66.8044,66.9236,66.7846,66.8938,14378.0
2025-05-08 11:50:00,67.38,67.41,67.34,67.4,21151.0,66.9137,66.9435,66.8739,66.9335,21151.0
2025-05-08 11:55:00,67.39,67.45,67.35,67.45,21067.0,66.9236,66.9832,66.8839,66.9832,21067.0
2025-05-08 12:00:00,67.45,67.56,67.44,67.55,30307.0,66.9832,67.0924,66.9733,67.0825,30307.0
2025-05-08 12:05:00,67.54,67.54,67.42,67.44,67205.0,67.0726,67.0726,66.9534,66.9733,67205.0
2025-05-08 12:10:00,67.44,67.46,67.36,67.42,15932.0,66.9733,66.9931,66.8938,66.9534,15932.0
2025-05-08 12:15:00,67.42,67.42,67.37,67.39,15929.0,66.9534,66.9534,66.9037,66.9236,15929.0
2025-05-08 12:20:00,67.39,67.46,67.39,67.44,21338.0,66.9236,66.9931,66.9236,66.9733,21338.0
2025-05-08 12:25:00,67.43,67.46,67.4,67.42,19080.0,66.9633,66.9931,66.9335,66.9534,19080.0
2025-05-08 12:30:00,67.43,67.47,67.42,67.45,14512.0,66.9633,67.003,66.9534,66.9832,14512.0
2025-05-08 12:35:00,67.45,67.45,67.39,67.44,23350.0,66.9832,66.9832,66.9236,66.9733,23350.0
2025-05-08 12:40:00,67.44,67.5,67.41,67.5,31125.0,66.9733,67.0328,66.9435,67.0328,31125.0
2025-05-08 12:45:00,67.5,67.55,67.49,67.54,35525.0,67.0328,67.0825,67.0229,67.0726,35525.0
2025-05-08 12:50:00,67.53,67.58,67.49,67.56,18615.0,67.0626,67.1123,67.0229,67.0924,18615.0
2025-05-08 12:55:00,67.56,67.57,67.51,67.55,17656.0,67.0924,67.1024,67.0428,67.0825,17656.0
2025-05-08 13:00:00,67.55,67.57,67.49,67.53,32247.0,67.0825,67.1024,67.0229,67.0626,32247.0
2025-05-08 13:05:00,67.52,67.53,67.44,67.44,11357.0,67.0527,67.0626,66.9733,66.9733,11357.0
2025-05-08 13:10:00,67.44,67.54,67.43,67.52,20167.0,66.9733,67.0726,66.9633,67.0527,20167.0
2025-05-08 13:15:00,67.52,67.54,67.47,67.48,14432.0,67.0527,67.0726,67.003,67.013,14432.0
2025-05-08 13:20:00,67.48,67.49,67.42,67.44,25533.0,67.013,67.0229,66.9534,66.9733,25533.0
2025-05-08 13:25:00,67.43,67.44,67.38,67.4,26382.0,66.9633,66.9733,66.9137,66.9335,26382.0
2025-05-08 13:30:00,67.4,67.46,67.39,67.44,32888.0,66.9335,66.9931,66.9236,66.9733,32888.0
2025-05-08 13:35:00,67.44,67.52,67.44,67.48,16979.0,66.9733,67.0527,66.9733,67.013,16979.0
2025-05-08 13:40:00,67.48,67.5,67.44,67.48,19284.0,67.013,67.0328,66.9733,67.013,19284.0
2025-05-08 13:45:00,67.47,67.47,67.41,67.42,24732.0,67.003,67.003,66.9435,66.9534,24732.0
2025-05-08 13:50:00,67.42,67.46,67.4,67.45,19512.0,66.9534,66.9931,66.9335,66.9832,19512.0
2025-05-08 13:55:00,67.44,67.44,67.32,67.34,24784.0,66.9733,66.9733,66.8541,66.8739,24784.0
2025-05-08 14:00:00,67.33,67.39,67.32,67.38,20302.0,66.864,66.9236,66.8541,66.9137,20302.0
2025-05-08 14:05:00,67.38,67.48,67.37,67.48,17813.0,66.9137,67.013,66.9037,67.013,17813.0
2025-05-08 14:10:00,67.48,67.57,67.48,67.56,35200.0,67.013,67.1024,67.013,67.0924,35200.0
2025-05-08 14:15:00,67.56,67.6,67.52,67.53,22623.0,67.0924,67.1321,67.0527,67.0626,22623.0
2025-05-08 14:20:00,67.53,67.54,67.42,67.42,21810.0,67.0626,67.0726,66.9534,66.9534,21810.0
2025-05-08 14:25:00,67.43,67.45,67.39,67.41,17660.0,66.9633,66.9832,66.9236,66.9435,17660.0
2025-05-08 14:30:00,67.41,67.48,67.4,67.47,22946.0,66.9435,67.013,66.9335,67.003,22946.0
2025-05-08 14:35:00,67.47,67.5,67.45,67.45,26107.0,67.003,67.0328,66.9832,66.9832,26107.0
2025-05-08 14:40:00,67.45,67.53,67.45,67.52,8817.0,66.9832,67.0626,66.9832,67.0527,8817.0
2025-05-08 14:45:00,67.51,67.56,67.51,67.56,26804.0,67.0428,67.0924,67.0428,67.0924,26804.0
2025-05-08 14:50:00,67.56,67.56,67.52,67.56,14628.0,67.0924,67.0924,67.0527,67.0924,14628.0
2025-05-08 14:55:00,67.56,67.58,67.53,67.53,18884.0,67.0924,67.1123,67.0626,67.0626,18884.0
2025-05-08 15:00:00,67.53,67.55,67.5,67.55,14471.0,67.0626,67.0825,67.0328,67.0825,14471.0
2025-05-08 15:05:00,67.55,67.55,67.45,67.45,31809.0,67.0825,67.0825,66.9832,66.9832,31809.0
2025-05-08 15:10:00,67.45,67.53,67.44,67.52,34444.0,66.9832,67.0626,66.9733,67.0527,34444.0
2025-05-08 15:15:00,67.53,67.56,67.5,67.56,21792.0,67.0626,67.0924,67.0328,67.0924,21792.0
2025-05-08 15:20:00,67.56,67.6,67.54,67.56,40583.0,67.0924,67.1321,67.0726,67.0924,40583.0
2025-05-08 15:25:00,67.56,67.57,67.5,67.52,32488.0,67.0924,67.1024,67.0328,67.0527,32488.0
2025-05-08 15:30:00,67.52,67.56,67.51,67.55,25247.0,67.0527,67.0924,67.0428,67.0825,25247.0
2025-05-08 15:35:00,67.55,67.56,67.45,67.45,34003.0,67.0825,67.0924,66.9832,66.9832,34003.0
2025-05-08 15:40:00,67.45,67.48,67.41,67.42,35088.0,66.9832,67.013,66.9435,66.9534,35088.0
2025-05-08 15:45:00,67.43,67.43,67.3,67.34,44004.0,66.9633,66.9633,66.8342,66.8739,44004.0
2025-05-08 15:50:00,67.36,67.36,67.17,67.18,133299.0,66.8938,66.8938,66.7051,66.7151,133299.0
2025-05-08 15:55:00,67.18,67.24,67.12,67.23,259767.0,66.7151,66.7746,66.6555,66.7647,259767.0
2025-05-09 09:30:00,66.93,66.96,66.56,66.61,132946.0,66.4668,66.4966,66.0993,66.149,132946.0
2025-05-09 09:35:00,66.61,66.73,66.53,66.65,31042.0,66.149,66.2682,66.0696,66.1887,31042.0
2025-05-09 09:40:00,66.67,66.73,66.54,66.58,22480.0,66.2086,66.2682,66.0795,66.1192,22480.0
2025-05-09 09:45:00,66.57,66.67,66.53,66.65,28588.0,66.1093,66.2086,66.0696,66.1887,28588.0
2025-05-09 09:50:00,66.66,66.74,66.61,66.73,41265.0,66.1987,66.2781,66.149,66.2682,41265.0
2025-05-09 09:55:00,66.73,66.81,66.58,66.59,33261.0,66.2682,66.3476,66.1192,66.1291,33261.0
2025-05-09 10:00:00,66.59,66.69,66.58,66.61,23283.0,66.1291,66.2284,66.1192,66.149,23283.0
2025-05-09 10:05:00,66.63,66.75,66.63,66.7,74054.0,66.1689,66.288,66.1689,66.2384,74054.0
2025-05-09 10:10:00,66.69,66.8,66.63,66.79,31946.0,66.2284,66.3377,66.1689,66.3278,31946.0
2025-05-09 10:15:00,66.79,66.8,66.69,66.75,19557.0,66.3278,66.3377,66.2284,66.288,19557.0
2025-05-09 10:20:00,66.74,66.89,66.72,66.86,17155.0,66.2781,66.4271,66.2582,66.3973,17155.0
2025-05-09 10:25:00,66.87,66.97,66.85,66.96,32864.0,66.4072,66.5065,66.3873,66.4966,32864.0
2025-05-09 10:30:00,66.96,66.99,66.86,66.92,50048.0,66.4966,66.5264,66.3973,66.4569,50048.0
2025-05-09 10:35:00,66.92,67.02,66.87,67.02,45854.0,66.4569,66.5562,66.4072,66.5562,45854.0
2025-05-09 10:40:00,67.02,67.11,67.01,67.03,57451.0,66.5562,66.6455,66.5462,66.5661,57451.0
2025-05-09 10:45:00,67.03,67.04,66.84,66.86,48291.0,66.5661,66.576,66.3774,66.3973,48291.0
2025-05-09 10:50:00,66.86,66.87,66.69,66.7,31339.0,66.3973,66.4072,66.2284,66.2384,31339.0
2025-05-09 10:55:00,66.7,66.72,66.65,66.66,27702.0,66.2384,66.2582,66.1887,66.1987,27702.0
2025-05-09 11:00:00,66.67,66.76,66.67,66.74,16670.0,66.2086,66.298,66.2086,66.2781,16670.0
2025-05-09 11:05:00,66.74,66.74,66.66,66.69,20522.0,66.2781,66.2781,66.1987,66.2284,20522.0
2025-05-09 11:10:00,66.69,66.75,66.68,66.68,37637.0,66.2284,66.288,66.2185,66.2185,37637.0
2025-05-09 11:15:00,66.67,66.72,66.64,66.67,20565.0,66.2086,66.2582,66.1788,66.2086,20565.0
2025-05-09 11:20:00,66.66,66.66,66.58,66.62,26921.0,66.1987,66.1987,66.1192,66.1589,26921.0
2025-05-09 11:25:00,66.62,66.69,66.6,66.65,21945.0,66.1589,66.2284,66.1391,66.1887,21945.0
2025-05-09 11:30:00,66.66,66.69,66.59,66.69,32110.0,66.1987,66.2284,66.1291,66.2284,32110.0
2025-05-09 11:35:00,66.69,66.74,66.68,66.7,35888.0,66.2284,66.2781,66.2185,66.2384,35888.0
2025-05-09 11:40:00,66.7,66.74,66.68,66.72,42222.0,66.2384,66.2781,66.2185,66.2582,42222.0
2025-05-09 11:45:00,66.72,66.74,66.67,66.73,72995.0,66.2582,66.2781,66.2086,66.2682,72995.0
2025-05-09 11:50:00,66.72,66.83,66.71,66.82,24936.0,66.2582,66.3675,66.2483,66.3575,24936.0
2025-05-09 11:55:00,66.82,66.83,66.79,66.79,19178.0,66.3575,66.3675,66.3278,66.3278,19178.0
2025-05-09 12:00:00,66.78,66.79,66.69,66.7,69508.0,66.3178,66.3278,66.2284,66.2384,69508.0
2025-05-09 12:05:00,66.7,66.87,66.69,66.86,41585.0,66.2384,66.4072,66.2284,66.3973,41585.0
2025-05-09 12:10:00,66.87,66.99,66.84,66.95,74395.0,66.4072,66.5264,66.3774,66.4866,74395.0
2025-05-09 12:15:00,66.95,67.0,66.87,66.88,27596.0,66.4866,66.5363,66.4072,66.4171,27596.0
2025-05-09 12:20:00,66.87,66.88,66.8,66.81,23124.0,66.4072,66.4171,66.3377,66.3476,23124.0
2025-05-09 12:25:00,66.81,66.85,66.74,66.75,20245.0,66.3476,66.3873,66.2781,66.288,20245.0
2025-05-09 12:30:00,66.74,66.75,66.59,66.59,18304.0,66.2781,66.288,66.1291,66.1291,18304.0
2025-05-09 12:35:00,66.6,66.67,66.59,66.61,29040.0,66.1391,66.2086,66.1291,66.149,29040.0
2025-05-09 12:40:00,66.59,66.63,66.55,66.56,17342.0,66.1291,66.1689,66.0894,66.0993,17342.0
2025-05-09 12:45:00,66.56,66.58,66.52,66.55,39223.0,66.0993,66.1192,66.0596,66.0894,39223.0
2025-05-09 12:50:00,66.54,66.54,66.43,66.52,23123.0,66.0795,66.0795,65.9702,66.0596,23123.0
2025-05-09 12:55:00,66.51,66.51,66.42,66.47,17158.0,66.0497,66.0497,65.9603,66.01,17158.0
2025-05-09 13:00:00,66.46,66.48,66.44,66.48,14394.0,66.0,66.0199,65.9802,66.0199,14394.0
2025-05-09 13:05:00,66.47,66.49,66.41,66.49,18742.0,66.01,66.0298,65.9504,66.0298,18742.0
2025-05-09 13:10:00,66.5,66.55,66.49,66.53,17239.0,66.0398,66.0894,66.0298,66.0696,17239.0
2025-05-09 13:15:00,66.53,66.78,66.52,66.75,131302.0,66.0696,66.3178,66.0596,66.288,131302.0
2025-05-09 13:20:00,66.75,66.77,66.62,66.74,56735.0,66.288,66.3079,66.1589,66.2781,56735.0
2025-05-09 13:25:00,66.73,66.77,66.69,66.7,21612.0,66.2682,66.3079,66.2284,66.2384,21612.0
2025-05-09 13:30:00,66.69,66.71,66.62,66.67,20883.0,66.2284,66.2483,66.1589,66.2086,20883.0
2025-05-09 13:35:00,66.66,66.71,66.64,66.66,23655.0,66.1987,66.2483,66.1788,66.1987,23655.0
2025-05-09 13:40:00,66.66,66.72,66.65,66.72,24187.0,66.1987,66.2582,66.1887,66.2582,24187.0
2025-05-09 13:45:00,66.72,66.78,66.71,66.73,25690.0,66.2582,66.3178,66.2483,66.2682,25690.0
2025-05-09 13:50:00,66.73,66.75,66.71,66.75,9408.0,66.2682,66.288,66.2483,66.288,9408.0
2025-05-09 13:55:00,66.75,66.8,66.73,66.8,14796.0,66.288,66.3377,66.2682,66.3377,14796.0
2025-05-09 14:00:00,66.8,66.82,66.73,66.74,20048.0,66.3377,66.3575,66.2682,66.2781,20048.0
2025-05-09 14:05:00,66.75,66.79,66.68,66.68,15343.0,66.288,66.3278,66.2185,66.2185,15343.0
2025-05-09 14:10:00,66.67,66.76,66.67,66.75,17298.0,66.2086,66.298,66.2086,66.288,17298.0
2025-05-09 14:15:00,66.75,66.76,66.7,66.7,13991.0,66.288,66.298,66.2384,66.2384,13991.0
2025-05-09 14:20:00,66.7,66.78,66.7,66.78,18889.0,66.2384,66.3178,66.2384,66.3178,18889.0
2025-05-09 14:25:00,66.78,66.78,66.72,66.73,12630.0,66.3178,66.3178,66.2582,66.2682,12630.0
2025-05-09 14:30:00,66.73,66.81,66.73,66.77,14666.0,66.2682,66.3476,66.2682,66.3079,14666.0
2025-05-09 14:35:00,66.76,66.76,66.72,66.73,18455.0,66.298,66.298,66.2582,66.2682,18455.0
2025-05-09 14:40:00,66.73,66.78,66.73,66.76,13432.0,66.2682,66.3178,66.2682,66.298,13432.0
2025-05-09 14:45:00,66.75,66.78,66.74,66.78,18434.0,66.288,66.3178,66.2781,66.3178,18434.0
2025-05-09 14:50:00,66.78,66.8,66.71,66.74,12800.0,66.3178,66.3377,66.2483,66.2781,12800.0
2025-05-09 14:55:00,66.75,66.76,66.72,66.73,18457.0,66.288,66.298,66.2582,66.2682,18457.0
2025-05-09 15:00:00,66.73,66.8,66.72,66.78,18395.0,66.2682,66.3377,66.2582,66.3178,18395.0
2025-05-09 15:05:00,66.77,66.82,66.76,66.78,30798.0,66.3079,66.3575,66.298,66.3178,30798.0
2025-05-09 15:10:00,66.78,66.78,66.68,66.69,43492.0,66.3178,66.3178,66.2185,66.2284,43492.0
2025-05-09 15:15:00,66.69,66.74,66.67,66.74,65651.0,66.2284,66.2781,66.2086,66.2781,65651.0
2025-05-09 15:20:00,66.74,66.74,66.66,66.69,23386.0,66.2781,66.2781,66.1987,66.2284,23386.0
2025-05-09 15:25:00,66.69,66.7,66.65,66.67,24429.0,66.2284,66.2384,66.1887,66.2086,24429.0
2025-05-09 15:30:00,66.67,66.67,66.58,66.6,71056.0,66.2086,66.2086,66.1192,66.1391,71056.0
2025-05-09 15:35:00,66.61,66.62,66.46,66.51,121694.0,66.149,66.1589,66.0,66.0497,121694.0
2025-05-09 15:40:00,66.51,66.63,66.51,66.61,54766.0,66.0497,66.1689,66.0497,66.149,54766.0
2025-05-09 15:45:00,66.61,66.61,66.43,66.44,56846.0,66.149,66.149,65.9702,65.9802,56846.0
2025-05-09 15:50:00,66.44,66.48,66.37,66.45,95814.0,65.9802,66.0199,65.9107,65.9901,95814.0
2025-05-09 15:55:00,66.44,66.44,66.31,66.37,313111.0,65.9802,65.9802,65.8511,65.9107,313111.0
2025-05-12 09:30:00,66.2,66.29,65.75,66.24,272017.0,65.7418,65.8312,65.2949,65.7816,272017.0
2025-05-12 09:35:00,66.24,66.64,66.12,66.64,112499.0,65.7816,66.1788,65.6624,66.1788,112499.0
2025-05-12 09:40:00,66.65,66.66,66.45,66.58,136638.0,66.1887,66.1987,65.9901,66.1192,136638.0
2025-05-12 09:45:00,66.55,66.64,66.28,66.28,88766.0,66.0894,66.1788,65.8213,65.8213,88766.0
2025-05-12 09:50:00,66.27,66.34,66.22,66.31,53070.0,65.8114,65.8809,65.7617,65.8511,53070.0
2025-05-12 09:55:00,66.3,66.35,66.15,66.19,48151.0,65.8411,65.8908,65.6922,65.7319,48151.0
2025-05-12 10:00:00,66.17,66.18,65.88,65.9,152622.0,65.712,65.722,65.424,65.4439,152622.0
2025-05-12 10:05:00,65.85,65.97,65.74,65.76,46395.0,65.3943,65.5134,65.285,65.3049,46395.0
2025-05-12 10:10:00,65.77,65.82,65.68,65.7,95517.0,65.3148,65.3645,65.2254,65.2453,95517.0
2025-05-12 10:15:00,65.7,65.89,65.67,65.87,111521.0,65.2453,65.434,65.2155,65.4141,111521.0
2025-05-12 10:20:00,65.89,65.9,65.69,65.75,40194.0,65.434,65.4439,65.2354,65.2949,40194.0
2025-05-12 10:25:00,65.75,65.79,65.59,65.63,48841.0,65.2949,65.3347,65.1361,65.1758,48841.0
2025-05-12 10:30:00,65.64,65.72,65.57,65.67,41029.0,65.1857,65.2652,65.1162,65.2155,41029.0
2025-05-12 10:35:00,65.65,65.83,65.58,65.83,45590.0,65.1956,65.3744,65.1261,65.3744,45590.0
2025-05-12 10:40:00,65.83,65.93,65.77,65.83,29745.0,65.3744,65.4737,65.3148,65.3744,29745.0
2025-05-12 10:45:00,65.83,65.96,65.83,65.89,40488.0,65.3744,65.5035,65.3744,65.434,40488.0
2025-05-12 10:50:00,65.89,65.97,65.89,65.93,21952.0,65.434,65.5134,65.434,65.4737,21952.0
2025-05-12 10:55:00,65.93,65.95,65.78,65.78,41670.0,65.4737,65.4936,65.3247,65.3247,41670.0
2025-05-12 11:00:00,65.77,65.84,65.64,65.69,38411.0,65.3148,65.3843,65.1857,65.2354,38411.0
2025-05-12 11:05:00,65.7,65.76,65.65,65.66,35090.0,65.2453,65.3049,65.1956,65.2056,35090.0
2025-05-12 11:10:00,65.67,65.8,65.64,65.72,37885.0,65.2155,65.3446,65.1857,65.2652,37885.0
2025-05-12 11:15:00,65.73,65.8,65.69,65.75,27309.0,65.2751,65.3446,65.2354,65.2949,27309.0
2025-05-12 11:20:00,65.75,65.76,65.61,65.65,26454.0,65.2949,65.3049,65.1559,65.1956,26454.0
2025-05-12 11:25:00,65.65,65.72,65.63,65.69,68833.0,65.1956,65.2652,65.1758,65.2354,68833.0
2025-05-12 11:30:00,65.67,65.72,65.64,65.65,17669.0,65.2155,65.2652,65.1857,65.1956,17669.0
2025-05-12 11:35:00,65.65,65.67,65.48,65.52,22002.0,65.1956,65.2155,65.0268,65.0665,22002.0
2025-05-12 11:40:00,65.52,65.53,65.45,65.49,18971.0,65.0665,65.0765,64.997,65.0367,18971.0
2025-05-12 11:45:00,65.5,65.54,65.42,65.44,27401.0,65.0467,65.0864,64.9672,64.9871,27401.0
2025-05-12 11:50:00,65.44,65.47,65.36,65.41,37087.0,64.9871,65.0169,64.9076,64.9573,37087.0
2025-05-12 11:55:00,65.41,65.45,65.38,65.41,27100.0,64.9573,64.997,64.9275,64.9573,27100.0
2025-05-12 12:00:00,65.41,65.43,65.35,65.38,28687.0,64.9573,64.9772,64.8977,64.9275,28687.0
2025-05-12 12:05:00,65.38,65.45,65.37,65.45,18919.0,64.9275,64.997,64.9176,64.997,18919.0
2025-05-12 12:10:00,65.44,65.45,65.4,65.42,45948.0,64.9871,64.997,64.9474,64.9672,45948.0
2025-05-12 12:15:00,65.42,65.54,65.4,65.5,23250.0,64.9672,65.0864,64.9474,65.0467,23250.0
2025-05-12 12:20:00,65.48,65.6,65.48,65.6,25943.0,65.0268,65.146,65.0268,65.146,25943.0
2025-05-12 12:25:00,65.59,65.62,65.55,65.56,18795.0,65.1361,65.1658,65.0963,65.1063,18795.0
2025-05-12 12:30:00,65.57,65.58,65.46,65.51,15124.0,65.1162,65.1261,65.007,65.0566,15124.0
2025-05-12 12:35:00,65.51,65.54,65.46,65.54,14621.0,65.0566,65.0864,65.007,65.0864,14621.0
2025-05-12 12:40:00,65.54,65.61,65.53,65.59,15432.0,65.0864,65.1559,65.0765,65.1361,15432.0
2025-05-12 12:45:00,65.6,65.61,65.57,65.58,28192.0,65.146,65.1559,65.1162,65.1261,28192.0
2025-05-12 12:50:00,65.56,65.61,65.53,65.61,14423.0,65.1063,65.1559,65.0765,65.1559,14423.0
2025-05-12 12:55:00,65.61,65.67,65.59,65.65,15170.0,65.1559,65.2155,65.1361,65.1956,15170.0
2025-05-12 13:00:00,65.65,65.65,65.56,65.59,22756.0,65.1956,65.1956,65.1063,65.1361,22756.0
2025-05-12 13:05:00,65.6,65.72,65.59,65.68,29600.0,65.146,65.2652,65.1361,65.2254,29600.0
2025-05-12 13:10:00,65.68,65.73,65.63,65.66,34215.0,65.2254,65.2751,65.1758,65.2056,34215.0
2025-05-12 13:15:00,65.66,65.66,65.54,65.62,25815.0,65.2056,65.2056,65.0864,65.1658,25815.0
2025-05-12 13:20:00,65.61,65.61,65.48,65.51,25731.0,65.1559,65.1559,65.0268,65.0566,25731.0
2025-05-12 13:25:00,65.51,65.53,65.46,65.46,22052.0,65.0566,65.0765,65.007,65.007,22052.0
2025-05-12 13:30:00,65.47,65.53,65.46,65.52,22520.0,65.0169,65.0765,65.007,65.0665,22520.0
2025-05-12 13:35:00,65.52,65.63,65.5,65.61,18613.0,65.0665,65.1758,65.0467,65.1559,18613.0
2025-05-12 13:40:00,65.6,65.61,65.54,65.55,18856.0,65.146,65.1559,65.0864,65.0963,18856.0
2025-05-12 13:45:00,65.55,65.6,65.54,65.55,28301.0,65.0963,65.146,65.0864,65.0963,28301.0
2025-05-12 13:50:00,65.56,65.57,65.5,65.52,14378.0,65.1063,65.1162,65.0467,65.0665,14378.0
2025-05-12 13:55:00,65.52,65.55,65.49,65.52,27595.0,65.0665,65.0963,65.0367,65.0665,27595.0
2025-05-12 14:00:00,65.52,65.63,65.51,65.63,22116.0,65.0665,65.1758,65.0566,65.1758,22116.0
2025-05-12 14:05:00,65.63,65.71,65.62,65.71,34087.0,65.1758,65.2552,65.1658,65.2552,34087.0
2025-05-12 14:10:00,65.7,65.7,65.57,65.57,16138.0,65.2453,65.2453,65.1162,65.1162,16138.0
2025-05-12 14:15:00,65.56,65.61,65.55,65.61,21317.0,65.1063,65.1559,65.0963,65.1559,21317.0
2025-05-12 14:20:00,65.61,65.63,65.57,65.58,7913.0,65.1559,65.1758,65.1162,65.1261,7913.0
2025-05-12 14:25:00,65.58,65.63,65.51,65.51,16583.0,65.1261,65.1758,65.0566,65.0566,16583.0
2025-05-12 14:30:00,65.51,65.6,65.5,65.59,20337.0,65.0566,65.146,65.0467,65.1361,20337.0
2025-05-12 14:35:00,65.59,65.64,65.58,65.62,18695.0,65.1361,65.1857,65.1261,65.1658,18695.0
2025-05-12 14:40:00,65.62,65.66,65.6,65.63,17360.0,65.1658,65.2056,65.146,65.1758,17360.0
2025-05-12 14:45:00,65.63,65.68,65.59,65.63,30300.0,65.1758,65.2254,65.1361,65.1758,30300.0
2025-05-12 14:50:00,65.63,65.66,65.59,65.65,12920.0,65.1758,65.2056,65.1361,65.1956,12920.0
2025-05-12 14:55:00,65.65,65.69,65.64,65.66,18888.0,65.1956,65.2354,65.1857,65.2056,18888.0
2025-05-12 15:00:00,65.66,65.7,65.63,65.69,23463.0,65.2056,65.2453,65.1758,65.2354,23463.0
2025-05-12 15:05:00,65.69,65.72,65.64,65.7,35183.0,65.2354,65.2652,65.1857,65.2453,35183.0
2025-05-12 15:10:00,65.7,65.72,65.63,65.63,32159.0,65.2453,65.2652,65.1758,65.1758,32159.0
2025-05-12 15:15:00,65.64,65.69,65.61,65.67,77605.0,65.1857,65.2354,65.1559,65.2155,77605.0
2025-05-12 15:20:00,65.67,65.73,65.65,65.7,55468.0,65.2155,65.2751,65.1956,65.2453,55468.0
2025-05-12 15:25:00,65.7,65.74,65.69,65.72,40808.0,65.2453,65.285,65.2354,65.2652,40808.0
2025-05-12 15:30:00,65.72,65.76,65.7,65.71,39004.0,65.2652,65.3049,65.2453,65.2552,39004.0
2025-05-12 15:35:00,65.7,65.76,65.7,65.72,39903.0,65.2453,65.3049,65.2453,65.2652,39903.0
2025-05-12 15:40:00,65.72,65.72,65.58,65.6,46243.0,65.2652,65.2652,65.1261,65.146,46243.0
2025-05-12 15:45:00,65.6,65.65,65.58,65.62,62655.0,65.146,65.1956,65.1261,65.1658,62655.0
2025-05-12 15:50:00,65.62,65.75,65.58,65.7,137544.0,65.1658,65.2949,65.1261,65.2453,137544.0
2025-05-12 15:55:00,65.71,65.86,65.65,65.84,323667.0,65.2552,65.4042,65.1956,65.3843,323667.0
2025-05-13 09:30:00,65.37,65.44,64.87,64.89,150835.0,64.9176,64.9871,64.421,64.4409,150835.0
2025-05-13 09:35:00,64.9,64.99,64.7,64.85,100993.0,64.4508,64.5402,64.2522,64.4012,100993.0
2025-05-13 09:40:00,64.85,64.85,64.47,64.54,67808.0,64.4012,64.4012,64.0238,64.0933,67808.0
2025-05-13 09:45:00,64.53,64.61,64.19,64.19,85852.0,64.0834,64.1628,63.7457,63.7457,85852.0
2025-05-13 09:50:00,64.19,64.24,64.06,64.08,77090.0,63.7457,63.7954,63.6166,63.6365,77090.0
2025-05-13 09:55:00,64.06,64.21,64.05,64.08,80345.0,63.6166,63.7656,63.6067,63.6365,80345.0
2025-05-13 10:00:00,64.07,64.09,63.86,63.96,169459.0,63.6266,63.6464,63.418,63.5173,169459.0
2025-05-13 10:05:00,63.96,64.18,63.94,64.17,81326.0,63.5173,63.7358,63.4975,63.7259,81326.0
2025-05-13 10:10:00,64.19,64.43,64.19,64.43,79839.0,63.7457,63.9841,63.7457,63.9841,79839.0
2025-05-13 10:15:00,64.43,64.48,64.32,64.37,62600.0,63.9841,64.0337,63.8748,63.9245,62600.0
2025-05-13 10:20:00,64.37,64.51,64.29,64.44,133600.0,63.9245,64.0635,63.8451,63.994,133600.0
2025-05-13 10:25:00,64.45,64.51,64.3,64.3,47772.0,64.0039,64.0635,63.855,63.855,47772.0
2025-05-13 10:30:00,64.31,64.37,64.26,64.29,46071.0,63.8649,63.9245,63.8153,63.8451,46071.0
2025-05-13 10:35:00,64.29,64.31,64.16,64.26,69997.0,63.8451,63.8649,63.716,63.8153,69997.0
2025-05-13 10:40:00,64.26,64.4,64.25,64.32,63048.0,63.8153,63.9543,63.8053,63.8748,63048.0
2025-05-13 10:45:00,64.32,64.41,64.27,64.32,86172.0,63.8748,63.9642,63.8252,63.8748,86172.0
2025-05-13 10:50:00,64.34,64.37,64.29,64.34,44081.0,63.8947,63.9245,63.8451,63.8947,44081.0
2025-05-13 10:55:00,64.33,64.41,64.33,64.33,45891.0,63.8848,63.9642,63.8848,63.8848,45891.0
2025-05-13 11:00:00,64.33,64.33,64.23,64.3,81627.0,63.8848,63.8848,63.7855,63.855,81627.0
2025-05-13 11:05:00,64.3,64.34,64.28,64.3,51647.0,63.855,63.8947,63.8351,63.855,51647.0
2025-05-13 11:10:00,64.3,64.31,64.15,64.16,72705.0,63.855,63.8649,63.706,63.716,72705.0
2025-05-13 11:15:00,64.16,64.18,64.03,64.08,112654.0,63.716,63.7358,63.5869,63.6365,112654.0
2025-05-13 11:20:00,64.09,64.2,64.08,64.13,66167.0,63.6464,63.7557,63.6365,63.6862,66167.0
2025-05-13 11:25:00,64.15,64.18,64.08,64.09,38699.0,63.706,63.7358,63.6365,63.6464,38699.0
2025-05-13 11:30:00,64.09,64.12,63.98,64.02,39363.0,63.6464,63.6762,63.5372,63.5769,39363.0
2025-05-13 11:35:00,64.02,64.06,63.95,63.96,47341.0,63.5769,63.6166,63.5074,63.5173,47341.0
2025-05-13 11:40:00,63.96,64.0,63.9,63.92,23777.0,63.5173,63.5571,63.4578,63.4776,23777.0
2025-05-13 11:45:00,63.92,63.92,63.68,63.75,72301.0,63.4776,63.4776,63.2393,63.3088,72301.0
2025-05-13 11:50:00,63.74,63.79,63.63,63.78,137235.0,63.2989,63.3485,63.1896,63.3386,137235.0
2025-05-13 11:55:00,63.77,63.9,63.76,63.87,90209.0,63.3287,63.4578,63.3187,63.428,90209.0
2025-05-13 12:00:00,63.87,63.91,63.74,63.81,76896.0,63.428,63.4677,63.2989,63.3684,76896.0
2025-05-13 12:05:00,63.82,63.83,63.59,63.64,93434.0,63.3783,63.3882,63.1499,63.1996,93434.0
2025-05-13 12:10:00,63.64,63.68,63.6,63.66,97265.0,63.1996,63.2393,63.1598,63.2194,97265.0
2025-05-13 12:15:00,63.67,63.75,63.6,63.62,88094.0,63.2293,63.3088,63.1598,63.1797,88094.0
2025-05-13 12:20:00,63.62,63.64,63.52,63.53,106530.0,63.1797,63.1996,63.0804,63.0903,106530.0
2025-05-13 12:25:00,63.52,63.62,63.5,63.57,85716.0,63.0804,63.1797,63.0605,63.13,85716.0
2025-05-13 12:30:00,63.57,63.77,63.56,63.74,112549.0,63.13,63.3287,63.1201,63.2989,112549.0
2025-05-13 12:35:00,63.75,63.79,63.67,63.71,71944.0,63.3088,63.3485,63.2293,63.2691,71944.0
2025-05-13 12:40:00,63.71,63.72,63.63,63.66,80952.0,63.2691,63.279,63.1896,63.2194,80952.0
2025-05-13 12:45:00,63.66,63.66,63.5,63.51,82252.0,63.2194,63.2194,63.0605,63.0705,82252.0
2025-05-13 12:50:00,63.51,63.55,63.46,63.55,93051.0,63.0705,63.1102,63.0208,63.1102,93051.0
2025-05-13 12:55:00,63.55,63.68,63.48,63.67,92355.0,63.1102,63.2393,63.0407,63.2293,92355.0
2025-05-13 13:00:00,63.67,63.85,63.66,63.83,50432.0,63.2293,63.4081,63.2194,63.3882,50432.0
2025-05-13 13:05:00,63.83,63.91,63.79,63.85,64792.0,63.3882,63.4677,63.3485,63.4081,64792.0
2025-05-13 13:10:00,63.85,63.96,63.82,63.84,43203.0,63.4081,63.5173,63.3783,63.3982,43203.0
2025-05-13 13:15:00,63.84,63.93,63.83,63.88,59654.0,63.3982,63.4875,63.3882,63.4379,59654.0
2025-05-13 13:20:00,63.89,64.02,63.89,64.02,37393.0,63.4478,63.5769,63.4478,63.5769,37393.0
2025-05-13 13:25:00,64.02,64.1,64.02,64.09,30485.0,63.5769,63.6564,63.5769,63.6464,30485.0
2025-05-13 13:30:00,64.09,64.17,64.05,64.12,52622.0,63.6464,63.7259,63.6067,63.6762,52622.0
2025-05-13 13:35:00,64.13,64.19,64.09,64.11,17180.0,63.6862,63.7457,63.6464,63.6663,17180.0
2025-05-13 13:40:00,64.1,64.17,64.07,64.09,41743.0,63.6564,63.7259,63.6266,63.6464,41743.0
2025-05-13 13:45:00,64.09,64.09,63.92,63.93,28113.0,63.6464,63.6464,63.4776,63.4875,28113.0
2025-05-13 13:50:00,63.95,64.01,63.91,63.97,60735.0,63.5074,63.567,63.4677,63.5273,60735.0
2025-05-13 13:55:00,63.98,64.03,63.91,63.92,92802.0,63.5372,63.5869,63.4677,63.4776,92802.0
2025-05-13 14:00:00,63.93,64.03,63.93,63.97,96734.0,63.4875,63.5869,63.4875,63.5273,96734.0
2025-05-13 14:05:00,63.96,64.12,63.89,64.04,129103.0,63.5173,63.6762,63.4478,63.5968,129103.0
2025-05-13 14:10:00,64.03,64.04,63.94,63.94,38476.0,63.5869,63.5968,63.4975,63.4975,38476.0
2025-05-13 14:15:00,63.96,63.96,63.85,63.87,26601.0,63.5173,63.5173,63.4081,63.428,26601.0
2025-05-13 14:20:00,63.87,63.92,63.79,63.8,22986.0,63.428,63.4776,63.3485,63.3584,22986.0
2025-05-13 14:25:00,63.79,63.82,63.73,63.74,28392.0,63.3485,63.3783,63.2889,63.2989,28392.0
2025-05-13 14:30:00,63.75,63.79,63.73,63.74,26477.0,63.3088,63.3485,63.2889,63.2989,26477.0
2025-05-13 14:35:00,63.74,63.78,63.73,63.78,18940.0,63.2989,63.3386,63.2889,63.3386,18940.0
2025-05-13 14:40:00,63.78,63.97,63.75,63.96,61287.0,63.3386,63.5273,63.3088,63.5173,61287.0
2025-05-13 14:45:00,63.97,64.08,63.95,64.05,196920.0,63.5273,63.6365,63.5074,63.6067,196920.0
2025-05-13 14:50:00,64.06,64.17,64.05,64.15,156966.0,63.6166,63.7259,63.6067,63.706,156966.0
2025-05-13 14:55:00,64.16,64.27,64.08,64.27,55633.0,63.716,63.8252,63.6365,63.8252,55633.0
2025-05-13 15:00:00,64.26,64.4,64.25,64.33,76660.0,63.8153,63.9543,63.8053,63.8848,76660.0
2025-05-13 15:05:00,64.33,64.44,64.32,64.42,54297.0,63.8848,63.994,63.8748,63.9742,54297.0
2025-05-13 15:10:00,64.42,64.44,64.33,64.42,49633.0,63.9742,63.994,63.8848,63.9742,49633.0
2025-05-13 15:15:00,64.42,64.42,64.25,64.26,45995.0,63.9742,63.9742,63.8053,63.8153,45995.0
2025-05-13 15:20:00,64.26,64.44,64.25,64.43,68381.0,63.8153,63.994,63.8053,63.9841,68381.0
2025-05-13 15:25:00,64.44,64.47,64.4,64.45,66076.0,63.994,64.0238,63.9543,64.0039,66076.0
2025-05-13 15:30:00,64.45,64.55,64.4,64.42,94704.0,64.0039,64.1033,63.9543,63.9742,94704.0
2025-05-13 15:35:00,64.43,64.56,64.39,64.55,129734.0,63.9841,64.1132,63.9444,64.1033,129734.0
2025-05-13 15:40:00,64.54,64.55,64.43,64.44,94657.0,64.0933,64.1033,63.9841,63.994,94657.0
2025-05-13 15:45:00,64.44,64.49,64.41,64.45,66002.0,63.994,64.0437,63.9642,64.0039,66002.0
2025-05-13 15:50:00,64.45,64.5,64.19,64.2,150581.0,64.0039,64.0536,63.7457,63.7557,150581.0
2025-05-13 15:55:00,64.2,64.21,64.1,64.14,395627.0,63.7557,63.7656,63.6564,63.6961,395627.0
2025-05-14 09:30:00,63.89,63.98,63.5,63.51,206761.0,63.4478,63.5372,63.0605,63.0705,206761.0
2025-05-14 09:35:00,63.5,63.74,63.44,63.58,135943.0,63.0605,63.2989,63.0009,63.14,135943.0
2025-05-14 09:40:00,63.58,63.87,63.55,63.71,77558.0,63.14,63.428,63.1102,63.2691,77558.0
2025-05-14 09:45:00,63.71,63.85,63.67,63.79,61700.0,63.2691,63.4081,63.2293,63.3485,61700.0
2025-05-14 09:50:00,63.8,63.92,63.75,63.91,79502.0,63.3584,63.4776,63.3088,63.4677,79502.0
2025-05-14 09:55:00,63.91,64.07,63.9,63.99,53480.0,63.4677,63.6266,63.4578,63.5471,53480.0
2025-05-14 10:00:00,63.98,64.04,63.84,63.86,81151.0,63.5372,63.5968,63.3982,63.418,81151.0
2025-05-14 10:05:00,63.86,63.86,63.67,63.71,59478.0,63.418,63.418,63.2293,63.2691,59478.0
2025-05-14 10:10:00,63.71,63.73,63.56,63.62,76726.0,63.2691,63.2889,63.1201,63.1797,76726.0
2025-05-14 10:15:00,63.62,63.67,63.56,63.59,55778.0,63.1797,63.2293,63.1201,63.1499,55778.0
2025-05-14 10:20:00,63.58,63.64,63.49,63.54,79178.0,63.14,63.1996,63.0506,63.1002,79178.0
2025-05-14 10:25:00,63.54,63.56,63.46,63.56,42536.0,63.1002,63.1201,63.0208,63.1201,42536.0
2025-05-14 10:30:00,63.57,63.7,63.55,63.68,54889.0,63.13,63.2591,63.1102,63.2393,54889.0
2025-05-14 10:35:00,63.68,63.7,63.61,63.66,65599.0,63.2393,63.2591,63.1698,63.2194,65599.0
2025-05-14 10:40:00,63.67,63.8,63.66,63.73,127682.0,63.2293,63.3584,63.2194,63.2889,127682.0
2025-05-14 10:45:00,63.72,63.74,63.52,63.59,51827.0,63.279,63.2989,63.0804,63.1499,51827.0
2025-05-14 10:50:00,63.58,63.67,63.54,63.55,29868.0,63.14,63.2293,63.1002,63.1102,29868.0
2025-05-14 10:55:00,63.55,63.6,63.53,63.57,43888.0,63.1102,63.1598,63.0903,63.13,43888.0
2025-05-14 11:00:00,63.56,63.58,63.45,63.46,46478.0,63.1201,63.14,63.0109,63.0208,46478.0
2025-05-14 11:05:00,63.47,63.49,63.43,63.45,19034.0,63.0307,63.0506,62.991,63.0109,19034.0
2025-05-14 11:10:00,63.45,63.6,63.44,63.6,27264.0,63.0109,63.1598,63.0009,63.1598,27264.0
2025-05-14 11:15:00,63.59,63.65,63.54,63.65,51371.0,63.1499,63.2095,63.1002,63.2095,51371.0
2025-05-14 11:20:00,63.66,63.73,63.64,63.7,24823.0,63.2194,63.2889,63.1996,63.2591,24823.0
2025-05-14 11:25:00,63.7,63.72,63.65,63.68,42822.0,63.2591,63.279,63.2095,63.2393,42822.0
2025-05-14 11:30:00,63.7,63.74,63.65,63.67,29422.0,63.2591,63.2989,63.2095,63.2293,29422.0
2025-05-14 11:35:00,63.66,63.76,63.66,63.75,31399.0,63.2194,63.3187,63.2194,63.3088,31399.0
2025-05-14 11:40:00,63.75,63.78,63.66,63.67,32968.0,63.3088,63.3386,63.2194,63.2293,32968.0
2025-05-14 11:45:00,63.67,63.7,63.65,63.67,26041.0,63.2293,63.2591,63.2095,63.2293,26041.0
2025-05-14 11:50:00,63.66,63.69,63.65,63.67,18805.0,63.2194,63.2492,63.2095,63.2293,18805.0
2025-05-14 11:55:00,63.68,63.77,63.65,63.75,32049.0,63.2393,63.3287,63.2095,63.3088,32049.0
2025-05-14 12:00:00,63.75,63.83,63.73,63.82,28062.0,63.3088,63.3882,63.2889,63.3783,28062.0
2025-05-14 12:05:00,63.83,63.85,63.81,63.84,20780.0,63.3882,63.4081,63.3684,63.3982,20780.0
2025-05-14 12:10:00,63.84,63.84,63.72,63.76,31550.0,63.3982,63.3982,63.279,63.3187,31550.0
2025-05-14 12:15:00,63.77,63.8,63.72,63.72,57572.0,63.3287,63.3584,63.279,63.279,57572.0
2025-05-14 12:20:00,63.72,63.72,63.62,63.65,21417.0,63.279,63.279,63.1797,63.2095,21417.0
2025-05-14 12:25:00,63.65,63.66,63.51,63.55,48900.0,63.2095,63.2194,63.0705,63.1102,48900.0
2025-05-14 12:30:00,63.55,63.62,63.54,63.55,39602.0,63.1102,63.1797,63.1002,63.1102,39602.0
2025-05-14 12:35:00,63.55,63.58,63.52,63.54,21926.0,63.1102,63.14,63.0804,63.1002,21926.0
2025-05-14 12:40:00,63.53,63.57,63.48,63.55,29188.0,63.0903,63.13,63.0407,63.1102,29188.0
2025-05-14 12:45:00,63.55,63.66,63.54,63.66,23878.0,63.1102,63.2194,63.1002,63.2194,23878.0
2025-05-14 12:50:00,63.65,63.7,63.62,63.67,31142.0,63.2095,63.2591,63.1797,63.2293,31142.0
2025-05-14 12:55:00,63.67,63.7,63.65,63.67,22119.0,63.2293,63.2591,63.2095,63.2293,22119.0
2025-05-14 13:00:00,63.67,63.72,63.65,63.72,21087.0,63.2293,63.279,63.2095,63.279,21087.0
2025-05-14 13:05:00,63.73,63.78,63.71,63.77,40029.0,63.2889,63.3386,63.2691,63.3287,40029.0
2025-05-14 13:10:00,63.76,63.77,63.7,63.74,27163.0,63.3187,63.3287,63.2591,63.2989,27163.0
2025-05-14 13:15:00,63.74,63.8,63.7,63.75,37260.0,63.2989,63.3584,63.2591,63.3088,37260.0
2025-05-14 13:20:00,63.75,63.81,63.74,63.79,36762.0,63.3088,63.3684,63.2989,63.3485,36762.0
2025-05-14 13:25:00,63.79,63.81,63.74,63.74,34687.0,63.3485,63.3684,63.2989,63.2989,34687.0
2025-05-14 13:30:00,63.74,63.75,63.69,63.73,20468.0,63.2989,63.3088,63.2492,63.2889,20468.0
2025-05-14 13:35:00,63.73,63.73,63.66,63.71,28166.0,63.2889,63.2889,63.2194,63.2691,28166.0
2025-05-14 13:40:00,63.7,63.73,63.66,63.67,29489.0,63.2591,63.2889,63.2194,63.2293,29489.0
2025-05-14 13:45:00,63.67,63.67,63.61,63.62,16400.0,63.2293,63.2293,63.1698,63.1797,16400.0
2025-05-14 13:50:00,63.62,63.77,63.61,63.77,25571.0,63.1797,63.3287,63.1698,63.3287,25571.0
2025-05-14 13:55:00,63.77,63.77,63.68,63.74,28809.0,63.3287,63.3287,63.2393,63.2989,28809.0
2025-05-14 14:00:00,63.74,63.86,63.74,63.85,36183.0,63.2989,63.418,63.2989,63.4081,36183.0
2025-05-14 14:05:00,63.85,63.9,63.84,63.84,22387.0,63.4081,63.4578,63.3982,63.3982,22387.0
2025-05-14 14:10:00,63.85,63.86,63.79,63.81,23347.0,63.4081,63.418,63.3485,63.3684,23347.0
2025-05-14 14:15:00,63.8,63.81,63.75,63.78,31273.0,63.3584,63.3684,63.3088,63.3386,31273.0
2025-05-14 14:20:00,63.78,63.87,63.78,63.84,24229.0,63.3386,63.428,63.3386,63.3982,24229.0
2025-05-14 14:25:00,63.85,63.87,63.77,63.82,15527.0,63.4081,63.428,63.3287,63.3783,15527.0
2025-05-14 14:30:00,63.81,63.89,63.79,63.87,33062.0,63.3684,63.4478,63.3485,63.428,33062.0
2025-05-14 14:35:00,63.88,63.92,63.86,63.88,20555.0,63.4379,63.4776,63.418,63.4379,20555.0
2025-05-14 14:40:00,63.87,63.91,63.84,63.86,28678.0,63.428,63.4677,63.3982,63.418,28678.0
2025-05-14 14:45:00,63.86,63.86,63.78,63.79,20911.0,63.418,63.418,63.3386,63.3485,20911.0
2025-05-14 14:50:00,63.79,63.83,63.78,63.82,18869.0,63.3485,63.3882,63.3386,63.3783,18869.0
2025-05-14 14:55:00,63.81,63.82,63.78,63.82,26679.0,63.3684,63.3783,63.3386,63.3783,26679.0
2025-05-14 15:00:00,63.82,63.84,63.78,63.8,31803.0,63.3783,63.3982,63.3386,63.3584,31803.0
2025-05-14 15:05:00,63.8,63.85,63.77,63.83,44813.0,63.3584,63.4081,63.3287,63.3882,44813.0
2025-05-14 15:10:00,63.82,63.86,63.8,63.83,25624.0,63.3783,63.418,63.3584,63.3882,25624.0
2025-05-14 15:15:00,63.83,63.9,63.82,63.86,38911.0,63.3882,63.4578,63.3783,63.418,38911.0
2025-05-14 15:20:00,63.86,63.86,63.79,63.82,36939.0,63.418,63.418,63.3485,63.3783,36939.0
2025-05-14 15:25:00,63.82,63.88,63.8,63.85,50080.0,63.3783,63.4379,63.3584,63.4081,50080.0
2025-05-14 15:30:00,63.85,63.88,63.78,63.79,61328.0,63.4081,63.4379,63.3386,63.3485,61328.0
2025-05-14 15:35:00,63.79,63.81,63.76,63.81,48144.0,63.3485,63.3684,63.3187,63.3684,48144.0
2025-05-14 15:40:00,63.82,63.84,63.76,63.77,67138.0,63.3783,63.3982,63.3187,63.3287,67138.0
2025-05-14 15:45:00,63.78,63.8,63.71,63.79,69168.0,63.3386,63.3584,63.2691,63.3485,69168.0
2025-05-14 15:50:00,63.79,63.82,63.63,63.65,155677.0,63.3485,63.3783,63.1896,63.2095,155677.0
2025-05-14 15:55:00,63.66,63.67,63.5,63.56,439189.0,63.2194,63.2293,63.0605,63.1201,439189.0
2025-05-15 09:30:00,63.96,64.09,63.8,64.05,169922.0,63.5173,63.6464,63.3584,63.6067,169922.0
2025-05-15 09:35:00,64.03,64.28,64.01,64.28,85892.0,63.5869,63.8351,63.567,63.8351,85892.0
2025-05-15 09:40:00,64.28,64.38,64.15,64.37,73511.0,63.8351,63.9344,63.706,63.9245,73511.0
2025-05-15 09:45:00,64.38,64.53,64.37,64.53,40144.0,63.9344,64.0834,63.9245,64.0834,40144.0
2025-05-15 09:50:00,64.51,64.68,64.49,64.64,83963.0,64.0635,64.2324,64.0437,64.1926,83963.0
2025-05-15 09:55:00,64.66,64.73,64.6,64.66,64401.0,64.2125,64.282,64.1529,64.2125,64401.0
2025-05-15 10:00:00,64.66,64.74,64.62,64.67,60074.0,64.2125,64.2919,64.1728,64.2224,60074.0
2025-05-15 10:05:00,64.67,64.71,64.62,64.71,49395.0,64.2224,64.2621,64.1728,64.2621,49395.0
2025-05-15 10:10:00,64.69,64.82,64.67,64.81,32753.0,64.2423,64.3714,64.2224,64.3615,32753.0
2025-05-15 10:15:00,64.8,64.81,64.65,64.69,87080.0,64.3515,64.3615,64.2026,64.2423,87080.0
2025-05-15 10:20:00,64.69,64.69,64.54,64.55,38661.0,64.2423,64.2423,64.0933,64.1033,38661.0
2025-05-15 10:25:00,64.55,64.64,64.54,64.64,58753.0,64.1033,64.1926,64.0933,64.1926,58753.0
2025-05-15 10:30:00,64.63,64.82,64.62,64.82,73275.0,64.1827,64.3714,64.1728,64.3714,73275.0
2025-05-15 10:35:00,64.84,64.93,64.8,64.92,87350.0,64.3912,64.4806,64.3515,64.4707,87350.0
2025-05-15 10:40:00,64.93,64.95,64.73,64.76,61756.0,64.4806,64.5005,64.282,64.3118,61756.0
2025-05-15 10:45:00,64.76,64.84,64.75,64.81,45647.0,64.3118,64.3912,64.3019,64.3615,45647.0
2025-05-15 10:50:00,64.81,64.91,64.8,64.88,31607.0,64.3615,64.4608,64.3515,64.431,31607.0
2025-05-15 10:55:00,64.88,64.88,64.81,64.85,48359.0,64.431,64.431,64.3615,64.4012,48359.0
2025-05-15 11:00:00,64.85,64.92,64.81,64.86,110348.0,64.4012,64.4707,64.3615,64.4111,110348.0
2025-05-15 11:05:00,64.87,64.94,64.82,64.82,52574.0,64.421,64.4906,64.3714,64.3714,52574.0
2025-05-15 11:10:00,64.83,64.94,64.82,64.92,23492.0,64.3813,64.4906,64.3714,64.4707,23492.0
2025-05-15 11:15:00,64.92,64.99,64.91,64.97,31697.0,64.4707,64.5402,64.4608,64.5203,31697.0
2025-05-15 11:20:00,64.98,65.06,64.97,65.03,25282.0,64.5303,64.6097,64.5203,64.5799,25282.0
2025-05-15 11:25:00,65.03,65.03,64.92,64.92,42842.0,64.5799,64.5799,64.4707,64.4707,42842.0
2025-05-15 11:30:00,64.94,65.01,64.93,65.01,32509.0,64.4906,64.5601,64.4806,64.5601,32509.0
2025-05-15 11:35:00,65.02,65.03,64.93,64.94,46001.0,64.57,64.5799,64.4806,64.4906,46001.0
2025-05-15 11:40:00,64.94,64.99,64.91,64.99,44278.0,64.4906,64.5402,64.4608,64.5402,44278.0
2025-05-15 11:45:00,64.99,65.0,64.87,64.88,48895.0,64.5402,64.5501,64.421,64.431,48895.0
2025-05-15 11:50:00,64.89,64.89,64.77,64.84,36987.0,64.4409,64.4409,64.3217,64.3912,36987.0
2025-05-15 11:55:00,64.85,64.9,64.84,64.85,46176.0,64.4012,64.4508,64.3912,64.4012,46176.0
2025-05-15 12:00:00,64.85,64.93,64.82,64.92,45385.0,64.4012,64.4806,64.3714,64.4707,45385.0
2025-05-15 12:05:00,64.92,64.98,64.92,64.95,25358.0,64.4707,64.5303,64.4707,64.5005,25358.0
2025-05-15 12:10:00,64.95,65.02,64.95,64.95,56657.0,64.5005,64.57,64.5005,64.5005,56657.0
2025-05-15 12:15:00,64.95,64.97,64.89,64.89,35324.0,64.5005,64.5203,64.4409,64.4409,35324.0
2025-05-15 12:20:00,64.9,64.99,64.9,64.98,30763.0,64.4508,64.5402,64.4508,64.5303,30763.0
2025-05-15 12:25:00,64.98,64.98,64.81,64.81,42658.0,64.5303,64.5303,64.3615,64.3615,42658.0
2025-05-15 12:30:00,64.81,64.83,64.76,64.81,23940.0,64.3615,64.3813,64.3118,64.3615,23940.0
2025-05-15 12:35:00,64.8,64.8,64.7,64.7,22639.0,64.3515,64.3515,64.2522,64.2522,22639.0
2025-05-15 12:40:00,64.71,64.76,64.69,64.73,28662.0,64.2621,64.3118,64.2423,64.282,28662.0
2025-05-15 12:45:00,64.74,64.76,64.7,64.72,23051.0,64.2919,64.3118,64.2522,64.2721,23051.0
2025-05-15 12:50:00,64.72,64.78,64.69,64.77,26039.0,64.2721,64.3317,64.2423,64.3217,26039.0
2025-05-15 12:55:00,64.76,64.84,64.76,64.84,18438.0,64.3118,64.3912,64.3118,64.3912,18438.0
2025-05-15 13:00:00,64.83,64.89,64.81,64.89,47209.0,64.3813,64.4409,64.3615,64.4409,47209.0
2025-05-15 13:05:00,64.89,64.91,64.84,64.86,26056.0,64.4409,64.4608,64.3912,64.4111,26056.0
2025-05-15 13:10:00,64.86,64.86,64.79,64.84,35860.0,64.4111,64.4111,64.3416,64.3912,35860.0
2025-05-15 13:15:00,64.84,64.87,64.82,64.86,28222.0,64.3912,64.421,64.3714,64.4111,28222.0
2025-05-15 13:20:00,64.85,64.91,64.82,64.87,24549.0,64.4012,64.4608,64.3714,64.421,24549.0
2025-05-15 13:25:00,64.86,64.86,64.75,64.76,31124.0,64.4111,64.4111,64.3019,64.3118,31124.0
2025-05-15 13:30:00,64.76,64.78,64.74,64.76,47492.0,64.3118,64.3317,64.2919,64.3118,47492.0
2025-05-15 13:35:00,64.76,64.79,64.69,64.7,37582.0,64.3118,64.3416,64.2423,64.2522,37582.0
2025-05-15 13:40:00,64.7,64.75,64.66,64.73,36931.0,64.2522,64.3019,64.2125,64.282,36931.0
2025-05-15 13:45:00,64.74,64.76,64.72,64.75,29852.0,64.2919,64.3118,64.2721,64.3019,29852.0
2025-05-15 13:50:00,64.75,64.76,64.68,64.69,36779.0,64.3019,64.3118,64.2324,64.2423,36779.0
2025-05-15 13:55:00,64.7,64.71,64.66,64.68,44016.0,64.2522,64.2621,64.2125,64.2324,44016.0
2025-05-15 14:00:00,64.69,64.69,64.51,64.54,48654.0,64.2423,64.2423,64.0635,64.0933,48654.0
2025-05-15 14:05:00,64.55,64.55,64.47,64.48,41692.0,64.1033,64.1033,64.0238,64.0337,41692.0
2025-05-15 14:10:00,64.48,64.49,64.44,64.47,35078.0,64.0337,64.0437,63.994,64.0238,35078.0
2025-05-15 14:15:00,64.48,64.55,64.47,64.54,33621.0,64.0337,64.1033,64.0238,64.0933,33621.0
2025-05-15 14:20:00,64.55,64.6,64.53,64.54,43332.0,64.1033,64.1529,64.0834,64.0933,43332.0
2025-05-15 14:25:00,64.54,64.54,64.47,64.5,40872.0,64.0933,64.0933,64.0238,64.0536,40872.0
2025-05-15 14:30:00,64.49,64.58,64.49,64.56,27347.0,64.0437,64.133,64.0437,64.1132,27347.0
2025-05-15 14:35:00,64.56,64.61,64.55,64.58,46138.0,64.1132,64.1628,64.1033,64.133,46138.0
2025-05-15 14:40:00,64.58,64.61,64.57,64.59,40939.0,64.133,64.1628,64.1231,64.143,40939.0
2025-05-15 14:45:00,64.59,64.68,64.59,64.67,32402.0,64.143,64.2324,64.143,64.2224,32402.0
2025-05-15 14:50:00,64.68,64.74,64.66,64.73,50917.0,64.2324,64.2919,64.2125,64.282,50917.0
2025-05-15 14:55:00,64.73,64.78,64.7,64.77,58705.0,64.282,64.3317,64.2522,64.3217,58705.0
2025-05-15 15:00:00,64.77,64.82,64.76,64.82,76480.0,64.3217,64.3714,64.3118,64.3714,76480.0
2025-05-15 15:05:00,64.83,64.89,64.82,64.89,45673.0,64.3813,64.4409,64.3714,64.4409,45673.0
2025-05-15 15:10:00,64.89,64.91,64.86,64.89,62991.0,64.4409,64.4608,64.4111,64.4409,62991.0
2025-05-15 15:15:00,64.89,64.97,64.85,64.95,56630.0,64.4409,64.5203,64.4012,64.5005,56630.0
2025-05-15 15:20:00,64.95,65.03,64.95,65.02,53872.0,64.5005,64.5799,64.5005,64.57,53872.0
2025-05-15 15:25:00,65.01,65.06,64.99,65.03,56296.0,64.5601,64.6097,64.5402,64.5799,56296.0
2025-05-15 15:30:00,65.03,65.08,65.02,65.05,59120.0,64.5799,64.6296,64.57,64.5998,59120.0
2025-05-15 15:35:00,65.05,65.07,64.94,64.98,101463.0,64.5998,64.6197,64.4906,64.5303,101463.0
2025-05-15 15:40:00,64.98,65.02,64.95,65.0,85704.0,64.5303,64.57,64.5005,64.5501,85704.0
2025-05-15 15:45:00,65.0,65.1,64.99,65.07,64420.0,64.5501,64.6494,64.5402,64.6197,64420.0
2025-05-15 15:50:00,65.07,65.15,65.07,65.13,121955.0,64.6197,64.6991,64.6197,64.6792,121955.0
2025-05-15 15:55:00,65.12,65.18,65.06,65.13,401823.0,64.6693,64.7289,64.6097,64.6792,401823.0
2025-05-16 09:30:00,65.34,65.39,64.54,64.56,601187.0,64.8878,64.9374,64.0933,64.1132,601187.0
2025-05-16 09:35:00,64.56,64.66,64.39,64.58,227905.0,64.1132,64.2125,63.9444,64.133,227905.0
2025-05-16 09:40:00,64.6,64.75,64.57,64.65,55977.0,64.1529,64.3019,64.1231,64.2026,55977.0
2025-05-16 09:45:00,64.65,64.73,64.62,64.69,62002.0,64.2026,64.282,64.1728,64.2423,62002.0
2025-05-16 09:50:00,64.69,64.76,64.55,64.63,71899.0,64.2423,64.3118,64.1033,64.1827,71899.0
2025-05-16 09:55:00,64.64,64.66,64.5,64.52,110803.0,64.1926,64.2125,64.0536,64.0735,110803.0
2025-05-16 10:00:00,64.51,64.55,64.33,64.51,65723.0,64.0635,64.1033,63.8848,64.0635,65723.0
2025-05-16 10:05:00,64.51,64.62,64.47,64.59,54315.0,64.0635,64.1728,64.0238,64.143,54315.0
2025-05-16 10:10:00,64.59,64.66,64.57,64.59,54121.0,64.143,64.2125,64.1231,64.143,54121.0
2025-05-16 10:15:00,64.59,64.61,64.49,64.52,48314.0,64.143,64.1628,64.0437,64.0735,48314.0
2025-05-16 10:20:00,64.52,64.63,64.51,64.59,58941.0,64.0735,64.1827,64.0635,64.143,58941.0
2025-05-16 10:25:00,64.59,64.62,64.53,64.56,82239.0,64.143,64.1728,64.0834,64.1132,82239.0
2025-05-16 10:30:00,64.56,64.63,64.54,64.6,67599.0,64.1132,64.1827,64.0933,64.1529,67599.0
2025-05-16 10:35:00,64.6,64.69,64.55,64.68,87999.0,64.1529,64.2423,64.1033,64.2324,87999.0
2025-05-16 10:40:00,64.69,64.79,64.68,64.78,80732.0,64.2423,64.3416,64.2324,64.3317,80732.0
2025-05-16 10:45:00,64.78,64.8,64.6,64.61,49591.0,64.3317,64.3515,64.1529,64.1628,49591.0
2025-05-16 10:50:00,64.6,64.62,64.55,64.58,37592.0,64.1529,64.1728,64.1033,64.133,37592.0
2025-05-16 10:55:00,64.59,64.63,64.54,64.56,39683.0,64.143,64.1827,64.0933,64.1132,39683.0
2025-05-16 11:00:00,64.56,64.63,64.56,64.62,30936.0,64.1132,64.1827,64.1132,64.1728,30936.0
2025-05-16 11:05:00,64.62,64.7,64.58,64.59,34214.0,64.1728,64.2522,64.133,64.143,34214.0
2025-05-16 11:10:00,64.59,64.68,64.55,64.66,169136.0,64.143,64.2324,64.1033,64.2125,169136.0
2025-05-16 11:15:00,64.66,64.74,64.65,64.74,31834.0,64.2125,64.2919,64.2026,64.2919,31834.0
2025-05-16 11:20:00,64.73,64.75,64.68,64.69,54515.0,64.282,64.3019,64.2324,64.2423,54515.0
2025-05-16 11:25:00,64.69,64.75,64.67,64.74,42954.0,64.2423,64.3019,64.2224,64.2919,42954.0
2025-05-16 11:30:00,64.73,64.74,64.63,64.66,59338.0,64.282,64.2919,64.1827,64.2125,59338.0
2025-05-16 11:35:00,64.66,64.7,64.62,64.7,87706.0,64.2125,64.2522,64.1728,64.2522,87706.0
2025-05-16 11:40:00,64.7,64.83,64.67,64.82,33779.0,64.2522,64.3813,64.2224,64.3714,33779.0
2025-05-16 11:45:00,64.82,64.84,64.77,64.83,46877.0,64.3714,64.3912,64.3217,64.3813,46877.0
2025-05-16 11:50:00,64.83,64.9,64.82,64.89,41067.0,64.3813,64.4508,64.3714,64.4409,41067.0
2025-05-16 11:55:00,64.88,64.9,64.82,64.84,40000.0,64.431,64.4508,64.3714,64.3912,40000.0
2025-05-16 12:00:00,64.84,64.91,64.83,64.91,31411.0,64.3912,64.4608,64.3813,64.4608,31411.0
2025-05-16 12:05:00,64.91,64.97,64.87,64.94,24277.0,64.4608,64.5203,64.421,64.4906,24277.0
2025-05-16 12:10:00,64.94,65.01,64.92,65.01,18041.0,64.4906,64.5601,64.4707,64.5601,18041.0
2025-05-16 12:15:00,65.01,65.03,64.93,64.95,61730.0,64.5601,64.5799,64.4806,64.5005,61730.0
2025-05-16 12:20:00,64.95,64.99,64.91,64.98,38121.0,64.5005,64.5402,64.4608,64.5303,38121.0
2025-05-16 12:25:00,64.99,65.03,64.99,65.02,19787.0,64.5402,64.5799,64.5402,64.57,19787.0
2025-05-16 12:30:00,65.02,65.06,65.02,65.05,12903.0,64.57,64.6097,64.57,64.5998,12903.0
2025-05-16 12:35:00,65.05,65.07,65.03,65.06,18848.0,64.5998,64.6197,64.5799,64.6097,18848.0
2025-05-16 12:40:00,65.07,65.08,65.02,65.03,13493.0,64.6197,64.6296,64.57,64.5799,13493.0
2025-05-16 12:45:00,65.03,65.04,65.0,65.02,20885.0,64.5799,64.5899,64.5501,64.57,20885.0
2025-05-16 12:50:00,65.02,65.08,65.01,65.08,11844.0,64.57,64.6296,64.5601,64.6296,11844.0
2025-05-16 12:55:00,65.08,65.1,65.07,65.07,32190.0,64.6296,64.6494,64.6197,64.6197,32190.0
2025-05-16 13:00:00,65.06,65.13,65.06,65.12,21778.0,64.6097,64.6792,64.6097,64.6693,21778.0
2025-05-16 13:05:00,65.13,65.14,65.05,65.06,22661.0,64.6792,64.6892,64.5998,64.6097,22661.0
2025-05-16 13:10:00,65.06,65.07,65.0,65.01,21432.0,64.6097,64.6197,64.5501,64.5601,21432.0
2025-05-16 13:15:00,65.01,65.09,65.01,65.05,39181.0,64.5601,64.6395,64.5601,64.5998,39181.0
2025-05-16 13:20:00,65.05,65.1,65.04,65.05,22374.0,64.5998,64.6494,64.5899,64.5998,22374.0
2025-05-16 13:25:00,65.05,65.06,65.02,65.03,17226.0,64.5998,64.6097,64.57,64.5799,17226.0
2025-05-16 13:30:00,65.03,65.09,65.02,65.07,23776.0,64.5799,64.6395,64.57,64.6197,23776.0
2025-05-16 13:35:00,65.06,65.09,65.05,65.09,17173.0,64.6097,64.6395,64.5998,64.6395,17173.0
2025-05-16 13:40:00,65.09,65.11,65.08,65.09,25506.0,64.6395,64.6594,64.6296,64.6395,25506.0
2025-05-16 13:45:00,65.09,65.12,65.04,65.06,19214.0,64.6395,64.6693,64.5899,64.6097,19214.0
2025-05-16 13:50:00,65.06,65.11,65.06,65.1,22874.0,64.6097,64.6594,64.6097,64.6494,22874.0
2025-05-16 13:55:00,65.08,65.09,65.05,65.08,16914.0,64.6296,64.6395,64.5998,64.6296,16914.0
2025-05-16 14:00:00,65.08,65.09,65.05,65.09,14626.0,64.6296,64.6395,64.5998,64.6395,14626.0
2025-05-16 14:05:00,65.08,65.17,65.07,65.13,41079.0,64.6296,64.719,64.6197,64.6792,41079.0
2025-05-16 14:10:00,65.13,65.14,65.08,65.09,28976.0,64.6792,64.6892,64.6296,64.6395,28976.0
2025-05-16 14:15:00,65.09,65.11,65.05,65.09,30486.0,64.6395,64.6594,64.5998,64.6395,30486.0
2025-05-16 14:20:00,65.09,65.1,65.02,65.05,24304.0,64.6395,64.6494,64.57,64.5998,24304.0
2025-05-16 14:25:00,65.05,65.09,65.04,65.08,23519.0,64.5998,64.6395,64.5899,64.6296,23519.0
2025-05-16 14:30:00,65.08,65.13,65.07,65.13,24155.0,64.6296,64.6792,64.6197,64.6792,24155.0
2025-05-16 14:35:00,65.13,65.16,65.12,65.15,22957.0,64.6792,64.709,64.6693,64.6991,22957.0
2025-05-16 14:40:00,65.14,65.2,65.14,65.17,37838.0,64.6892,64.7488,64.6892,64.719,37838.0
2025-05-16 14:45:00,65.17,65.2,65.15,65.17,29335.0,64.719,64.7488,64.6991,64.719,29335.0
2025-05-16 14:50:00,65.17,65.21,65.16,65.19,24026.0,64.719,64.7587,64.709,64.7388,24026.0
2025-05-16 14:55:00,65.19,65.21,65.12,65.13,30859.0,64.7388,64.7587,64.6693,64.6792,30859.0
2025-05-16 15:00:00,65.13,65.16,65.1,65.15,28592.0,64.6792,64.709,64.6494,64.6991,28592.0
2025-05-16 15:05:00,65.15,65.22,65.14,65.22,18416.0,64.6991,64.7686,64.6892,64.7686,18416.0
2025-05-16 15:10:00,65.22,65.25,65.21,65.24,36577.0,64.7686,64.7984,64.7587,64.7885,36577.0
2025-05-16 15:15:00,65.25,65.26,65.19,65.21,23707.0,64.7984,64.8083,64.7388,64.7587,23707.0
2025-05-16 15:20:00,65.2,65.26,65.2,65.23,62251.0,64.7488,64.8083,64.7488,64.7785,62251.0
2025-05-16 15:25:00,65.23,65.29,65.2,65.28,106061.0,64.7785,64.8381,64.7488,64.8282,106061.0
2025-05-16 15:30:00,65.28,65.29,65.19,65.23,102528.0,64.8282,64.8381,64.7388,64.7785,102528.0
2025-05-16 15:35:00,65.23,65.27,65.19,65.23,53435.0,64.7785,64.8183,64.7388,64.7785,53435.0
2025-05-16 15:40:00,65.23,65.3,65.23,65.3,54959.0,64.7785,64.8481,64.7785,64.8481,54959.0
2025-05-16 15:45:00,65.3,65.34,65.24,65.28,75931.0,64.8481,64.8878,64.7885,64.8282,75931.0
2025-05-16 15:50:00,65.28,65.33,65.26,65.28,134444.0,64.8282,64.8779,64.8083,64.8282,134444.0
2025-05-16 15:55:00,65.28,65.35,65.27,65.32,372569.0,64.8282,64.8977,64.8183,64.8679,372569.0
2025-05-19 09:30:00,65.24,65.32,65.12,65.31,157929.0,64.7885,64.8679,64.6693,64.858,157929.0
2025-05-19 09:35:00,65.32,65.34,65.03,65.09,52440.0,64.8679,64.8878,64.5799,64.6395,52440.0
2025-05-19 09:40:00,65.09,65.26,65.0,65.14,43557.0,64.6395,64.8083,64.5501,64.6892,43557.0
2025-05-19 09:45:00,65.14,65.16,65.0,65.12,51971.0,64.6892,64.709,64.5501,64.6693,51971.0
2025-05-19 09:50:00,65.12,65.17,65.05,65.16,22749.0,64.6693,64.719,64.5998,64.709,22749.0
2025-05-19 09:55:00,65.15,65.24,65.14,65.21,18230.0,64.6991,64.7885,64.6892,64.7587,18230.0
2025-05-19 10:00:00,65.21,65.25,65.19,65.23,35057.0,64.7587,64.7984,64.7388,64.7785,35057.0
2025-05-19 10:05:00,65.22,65.33,65.22,65.25,38919.0,64.7686,64.8779,64.7686,64.7984,38919.0
2025-05-19 10:10:00,65.24,65.3,65.2,65.28,91148.0,64.7885,64.8481,64.7488,64.8282,91148.0
2025-05-19 10:15:00,65.27,65.36,65.26,65.35,75777.0,64.8183,64.9076,64.8083,64.8977,75777.0
2025-05-19 10:20:00,65.35,65.41,65.35,65.39,36083.0,64.8977,64.9573,64.8977,64.9374,36083.0
2025-05-19 10:25:00,65.39,65.48,65.35,65.47,27614.0,64.9374,65.0268,64.8977,65.0169,27614.0
2025-05-19 10:30:00,65.46,65.53,65.46,65.52,28892.0,65.007,65.0765,65.007,65.0665,28892.0
2025-05-19 10:35:00,65.53,65.55,65.49,65.55,25470.0,65.0765,65.0963,65.0367,65.0963,25470.0
2025-05-19 10:40:00,65.55,65.58,65.49,65.55,41916.0,65.0963,65.1261,65.0367,65.0963,41916.0
2025-05-19 10:45:00,65.55,65.57,65.47,65.5,32960.0,65.0963,65.1162,65.0169,65.0467,32960.0
2025-05-19 10:50:00,65.5,65.51,65.44,65.45,36228.0,65.0467,65.0566,64.9871,64.997,36228.0
2025-05-19 10:55:00,65.45,65.53,65.44,65.52,21417.0,64.997,65.0765,64.9871,65.0665,21417.0
2025-05-19 11:00:00,65.51,65.56,65.4,65.4,41426.0,65.0566,65.1063,64.9474,64.9474,41426.0
2025-05-19 11:05:00,65.41,65.45,65.38,65.45,21556.0,64.9573,64.997,64.9275,64.997,21556.0
2025-05-19 11:10:00,65.43,65.46,65.41,65.45,28617.0,64.9772,65.007,64.9573,64.997,28617.0
2025-05-19 11:15:00,65.45,65.55,65.45,65.54,47952.0,64.997,65.0963,64.997,65.0864,47952.0
2025-05-19 11:20:00,65.52,65.54,65.46,65.54,14999.0,65.0665,65.0864,65.007,65.0864,14999.0
2025-05-19 11:25:00,65.53,65.59,65.53,65.58,29539.0,65.0765,65.1361,65.0765,65.1261,29539.0
2025-05-19 11:30:00,65.56,65.62,65.55,65.61,24658.0,65.1063,65.1658,65.0963,65.1559,24658.0
2025-05-19 11:35:00,65.61,65.61,65.56,65.57,33071.0,65.1559,65.1559,65.1063,65.1162,33071.0
2025-05-19 11:40:00,65.56,65.66,65.56,65.64,28146.0,65.1063,65.2056,65.1063,65.1857,28146.0
2025-05-19 11:45:00,65.65,65.68,65.58,65.59,10233.0,65.1956,65.2254,65.1261,65.1361,10233.0
2025-05-19 11:50:00,65.59,65.65,65.59,65.63,11423.0,65.1361,65.1956,65.1361,65.1758,11423.0
2025-05-19 11:55:00,65.62,65.64,65.59,65.6,12942.0,65.1658,65.1857,65.1361,65.146,12942.0
2025-05-19 12:00:00,65.61,65.64,65.6,65.64,9779.0,65.1559,65.1857,65.146,65.1857,9779.0
2025-05-19 12:05:00,65.64,65.66,65.62,65.65,8870.0,65.1857,65.2056,65.1658,65.1956,8870.0
2025-05-19 12:10:00,65.66,65.66,65.61,65.62,37417.0,65.2056,65.2056,65.1559,65.1658,37417.0
2025-05-19 12:15:00,65.61,65.71,65.61,65.7,36628.0,65.1559,65.2552,65.1559,65.2453,36628.0
2025-05-19 12:20:00,65.69,65.71,65.68,65.69,19528.0,65.2354,65.2552,65.2254,65.2354,19528.0
2025-05-19 12:25:00,65.69,65.71,65.65,65.68,29114.0,65.2354,65.2552,65.1956,65.2254,29114.0
2025-05-19 12:30:00,65.68,65.7,65.62,65.64,29102.0,65.2254,65.2453,65.1658,65.1857,29102.0
2025-05-19 12:35:00,65.64,65.66,65.63,65.64,14372.0,65.1857,65.2056,65.1758,65.1857,14372.0
2025-05-19 12:40:00,65.64,65.64,65.56,65.59,49001.0,65.1857,65.1857,65.1063,65.1361,49001.0
2025-05-19 12:45:00,65.59,65.69,65.59,65.66,15834.0,65.1361,65.2354,65.1361,65.2056,15834.0
2025-05-19 12:50:00,65.65,65.73,65.65,65.73,12232.0,65.1956,65.2751,65.1956,65.2751,12232.0
2025-05-19 12:55:00,65.72,65.81,65.71,65.79,31749.0,65.2652,65.3545,65.2552,65.3347,31749.0
2025-05-19 13:00:00,65.79,65.82,65.72,65.74,20695.0,65.3347,65.3645,65.2652,65.285,20695.0
2025-05-19 13:05:00,65.74,65.74,65.61,65.66,27570.0,65.285,65.285,65.1559,65.2056,27570.0
2025-05-19 13:10:00,65.67,65.7,65.63,65.66,17935.0,65.2155,65.2453,65.1758,65.2056,17935.0
2025-05-19 13:15:00,65.67,65.67,65.61,65.63,31556.0,65.2155,65.2155,65.1559,65.1758,31556.0
2025-05-19 13:20:00,65.63,65.64,65.59,65.64,25839.0,65.1758,65.1857,65.1361,65.1857,25839.0
2025-05-19 13:25:00,65.64,65.69,65.63,65.69,14640.0,65.1857,65.2354,65.1758,65.2354,14640.0
2025-05-19 13:30:00,65.68,65.72,65.64,65.65,54050.0,65.2254,65.2652,65.1857,65.1956,54050.0
2025-05-19 13:35:00,65.65,65.66,65.59,65.59,19663.0,65.1956,65.2056,65.1361,65.1361,19663.0
2025-05-19 13:40:00,65.59,65.62,65.55,65.59,46788.0,65.1361,65.1658,65.0963,65.1361,46788.0
2025-05-19 13:45:00,65.59,65.6,65.53,65.55,48800.0,65.1361,65.146,65.0765,65.0963,48800.0
2025-05-19 13:50:00,65.55,65.55,65.46,65.48,20927.0,65.0963,65.0963,65.007,65.0268,20927.0
2025-05-19 13:55:00,65.48,65.53,65.48,65.5,38637.0,65.0268,65.0765,65.0268,65.0467,38637.0
2025-05-19 14:00:00,65.49,65.54,65.48,65.48,17328.0,65.0367,65.0864,65.0268,65.0268,17328.0
2025-05-19 14:05:00,65.48,65.51,65.45,65.5,41638.0,65.0268,65.0566,64.997,65.0467,41638.0
2025-05-19 14:10:00,65.51,65.54,65.49,65.5,50211.0,65.0566,65.0864,65.0367,65.0467,50211.0
2025-05-19 14:15:00,65.5,65.51,65.48,65.5,19218.0,65.0467,65.0566,65.0268,65.0467,19218.0
2025-05-19 14:20:00,65.5,65.5,65.48,65.48,19014.0,65.0467,65.0467,65.0268,65.0268,19014.0
2025-05-19 14:25:00,65.48,65.51,65.47,65.48,93729.0,65.0268,65.0566,65.0169,65.0268,93729.0
2025-05-19 14:30:00,65.47,65.54,65.47,65.49,24448.0,65.0169,65.0864,65.0169,65.0367,24448.0
2025-05-19 14:35:00,65.49,65.52,65.46,65.46,16223.0,65.0367,65.0665,65.007,65.007,16223.0
2025-05-19 14:40:00,65.45,65.47,65.45,65.46,10282.0,64.997,65.0169,64.997,65.007,10282.0
2025-05-19 14:45:00,65.46,65.47,65.43,65.44,9374.0,65.007,65.0169,64.9772,64.9871,9374.0
2025-05-19 14:50:00,65.44,65.45,65.41,65.45,11440.0,64.9871,64.997,64.9573,64.997,11440.0
2025-05-19 14:55:00,65.45,65.48,65.44,65.47,18213.0,64.997,65.0268,64.9871,65.0169,18213.0
2025-05-19 15:00:00,65.47,65.48,65.42,65.44,22069.0,65.0169,65.0268,64.9672,64.9871,22069.0
2025-05-19 15:05:00,65.44,65.46,65.43,65.46,18860.0,64.9871,65.007,64.9772,65.007,18860.0
2025-05-19 15:10:00,65.45,65.46,65.39,65.41,27590.0,64.997,65.007,64.9374,64.9573,27590.0
2025-05-19 15:15:00,65.41,65.41,65.37,65.37,32703.0,64.9573,64.9573,64.9176,64.9176,32703.0
2025-05-19 15:20:00,65.37,65.38,65.34,65.36,32187.0,64.9176,64.9275,64.8878,64.9076,32187.0
2025-05-19 15:25:00,65.36,65.4,65.35,65.36,26421.0,64.9076,64.9474,64.8977,64.9076,26421.0
2025-05-19 15:30:00,65.36,65.45,65.35,65.45,42366.0,64.9076,64.997,64.8977,64.997,42366.0
2025-05-19 15:35:00,65.45,65.5,65.44,65.48,34394.0,64.997,65.0467,64.9871,65.0268,34394.0
2025-05-19 15:40:00,65.48,65.53,65.47,65.51,60414.0,65.0268,65.0765,65.0169,65.0566,60414.0
2025-05-19 15:45:00,65.51,65.58,65.51,65.56,63403.0,65.0566,65.1261,65.0566,65.1063,63403.0
2025-05-19 15:50:00,65.56,65.71,65.56,65.65,158771.0,65.1063,65.2552,65.1063,65.1956,158771.0
2025-05-19 15:55:00,65.66,65.79,65.65,65.71,432599.0,65.2056,65.3347,65.1956,65.2552,432599.0
2025-05-20 09:30:00,65.81,66.07,65.72,65.75,179039.0,65.3545,65.6127,65.2652,65.2949,179039.0
2025-05-20 09:35:00,65.75,65.88,65.72,65.79,45889.0,65.2949,65.424,65.2652,65.3347,45889.0
2025-05-20 09:40:00,65.81,65.82,65.7,65.8,42163.0,65.3545,65.3645,65.2453,65.3446,42163.0
2025-05-20 09:45:00,65.8,65.91,65.79,65.91,49574.0,65.3446,65.4538,65.3347,65.4538,49574.0
2025-05-20 09:50:00,65.91,65.98,65.84,65.94,35301.0,65.4538,65.5234,65.3843,65.4836,35301.0
2025-05-20 09:55:00,65.94,66.01,65.91,65.96,37489.0,65.4836,65.5531,65.4538,65.5035,37489.0
2025-05-20 10:00:00,65.95,66.01,65.9,65.96,38235.0,65.4936,65.5531,65.4439,65.5035,38235.0
2025-05-20 10:05:00,65.95,66.03,65.89,65.91,49090.0,65.4936,65.573,65.434,65.4538,49090.0
2025-05-20 10:10:00,65.92,66.08,65.91,66.05,42382.0,65.4638,65.6227,65.4538,65.5929,42382.0
2025-05-20 10:15:00,66.06,66.07,65.92,65.94,57449.0,65.6028,65.6127,65.4638,65.4836,57449.0
2025-05-20 10:20:00,65.94,65.98,65.88,65.88,47225.0,65.4836,65.5234,65.424,65.424,47225.0
2025-05-20 10:25:00,65.89,65.95,65.86,65.89,43947.0,65.434,65.4936,65.4042,65.434,43947.0
2025-05-20 10:30:00,65.89,65.9,65.85,65.88,20832.0,65.434,65.4439,65.3943,65.424,20832.0
2025-05-20 10:35:00,65.88,65.98,65.86,65.98,25991.0,65.424,65.5234,65.4042,65.5234,25991.0
2025-05-20 10:40:00,65.98,66.05,65.98,66.04,22071.0,65.5234,65.5929,65.5234,65.5829,22071.0
2025-05-20 10:45:00,66.05,66.08,66.03,66.08,20849.0,65.5929,65.6227,65.573,65.6227,20849.0
2025-05-20 10:50:00,66.07,66.08,65.97,65.99,23370.0,65.6127,65.6227,65.5134,65.5333,23370.0
2025-05-20 10:55:00,66.0,66.15,66.0,66.05,79168.0,65.5432,65.6922,65.5432,65.5929,79168.0
2025-05-20 11:00:00,66.06,66.17,66.0,66.17,35360.0,65.6028,65.712,65.5432,65.712,35360.0
2025-05-20 11:05:00,66.17,66.23,66.14,66.17,58858.0,65.712,65.7716,65.6823,65.712,58858.0
2025-05-20 11:10:00,66.17,66.23,66.15,66.23,41196.0,65.712,65.7716,65.6922,65.7716,41196.0
2025-05-20 11:15:00,66.23,66.3,66.21,66.25,57426.0,65.7716,65.8411,65.7518,65.7915,57426.0
2025-05-20 11:20:00,66.25,66.28,66.15,66.16,28665.0,65.7915,65.8213,65.6922,65.7021,28665.0
2025-05-20 11:25:00,66.16,66.16,66.11,66.13,26829.0,65.7021,65.7021,65.6525,65.6723,26829.0
2025-05-20 11:30:00,66.13,66.15,65.96,65.96,27238.0,65.6723,65.6922,65.5035,65.5035,27238.0
2025-05-20 11:35:00,65.97,65.97,65.88,65.92,24551.0,65.5134,65.5134,65.424,65.4638,24551.0
2025-05-20 11:40:00,65.92,65.92,65.86,65.9,20013.0,65.4638,65.4638,65.4042,65.4439,20013.0
2025-05-20 11:45:00,65.9,65.9,65.84,65.85,20175.0,65.4439,65.4439,65.3843,65.3943,20175.0
2025-05-20 11:50:00,65.86,65.9,65.82,65.87,21456.0,65.4042,65.4439,65.3645,65.4141,21456.0
2025-05-20 11:55:00,65.87,65.88,65.84,65.84,31504.0,65.4141,65.424,65.3843,65.3843,31504.0
2025-05-20 12:00:00,65.84,65.86,65.78,65.78,16219.0,65.3843,65.4042,65.3247,65.3247,16219.0
2025-05-20 12:05:00,65.78,65.81,65.77,65.77,17144.0,65.3247,65.3545,65.3148,65.3148,17144.0
2025-05-20 12:10:00,65.76,65.78,65.73,65.74,14471.0,65.3049,65.3247,65.2751,65.285,14471.0
2025-05-20 12:15:00,65.74,65.75,65.68,65.69,14573.0,65.285,65.2949,65.2254,65.2354,14573.0
2025-05-20 12:20:00,65.69,65.72,65.67,65.67,26315.0,65.2354,65.2652,65.2155,65.2155,26315.0
2025-05-20 12:25:00,65.67,65.7,65.65,65.69,19905.0,65.2155,65.2453,65.1956,65.2354,19905.0
2025-05-20 12:30:00,65.69,65.74,65.68,65.73,24889.0,65.2354,65.285,65.2254,65.2751,24889.0
2025-05-20 12:35:00,65.72,65.78,65.7,65.77,116257.0,65.2652,65.3247,65.2453,65.3148,116257.0
2025-05-20 12:40:00,65.78,65.8,65.74,65.77,21252.0,65.3247,65.3446,65.285,65.3148,21252.0
2025-05-20 12:45:00,65.77,65.79,65.76,65.78,15384.0,65.3148,65.3347,65.3049,65.3247,15384.0
2025-05-20 12:50:00,65.78,65.8,65.74,65.75,41342.0,65.3247,65.3446,65.285,65.2949,41342.0
2025-05-20 12:55:00,65.76,65.8,65.75,65.76,18835.0,65.3049,65.3446,65.2949,65.3049,18835.0
2025-05-20 13:00:00,65.76,65.79,65.74,65.78,56743.0,65.3049,65.3347,65.285,65.3247,56743.0
2025-05-20 13:05:00,65.78,65.82,65.77,65.81,54743.0,65.3247,65.3645,65.3148,65.3545,54743.0
2025-05-20 13:10:00,65.81,65.88,65.81,65.87,18047.0,65.3545,65.424,65.3545,65.4141,18047.0
2025-05-20 13:15:00,65.87,65.91,65.85,65.88,44315.0,65.4141,65.4538,65.3943,65.424,44315.0
2025-05-20 13:20:00,65.88,65.91,65.86,65.91,36386.0,65.424,65.4538,65.4042,65.4538,36386.0
2025-05-20 13:25:00,65.9,65.9,65.8,65.83,78983.0,65.4439,65.4439,65.3446,65.3744,78983.0
2025-05-20 13:30:00,65.83,65.88,65.82,65.87,67077.0,65.3744,65.424,65.3645,65.4141,67077.0
2025-05-20 13:35:00,65.87,65.89,65.84,65.84,51546.0,65.4141,65.434,65.3843,65.3843,51546.0
2025-05-20 13:40:00,65.83,65.83,65.78,65.78,48824.0,65.3744,65.3744,65.3247,65.3247,48824.0
2025-05-20 13:45:00,65.78,65.8,65.71,65.8,23459.0,65.3247,65.3446,65.2552,65.3446,23459.0
2025-05-20 13:50:00,65.81,65.84,65.77,65.84,36655.0,65.3545,65.3843,65.3148,65.3843,36655.0
2025-05-20 13:55:00,65.83,65.85,65.82,65.84,29545.0,65.3744,65.3943,65.3645,65.3843,29545.0
2025-05-20 14:00:00,65.84,65.87,65.81,65.83,44154.0,65.3843,65.4141,65.3545,65.3744,44154.0
2025-05-20 14:05:00,65.83,65.84,65.78,65.83,48156.0,65.3744,65.3843,65.3247,65.3744,48156.0
2025-05-20 14:10:00,65.83,65.84,65.8,65.83,31386.0,65.3744,65.3843,65.3446,65.3744,31386.0
2025-05-20 14:15:00,65.83,65.88,65.79,65.81,44334.0,65.3744,65.424,65.3347,65.3545,44334.0
2025-05-20 14:20:00,65.81,65.82,65.73,65.78,28431.0,65.3545,65.3645,65.2751,65.3247,28431.0
2025-05-20 14:25:00,65.78,65.82,65.74,65.75,45007.0,65.3247,65.3645,65.285,65.2949,45007.0
2025-05-20 14:30:00,65.74,65.76,65.69,65.73,66773.0,65.285,65.3049,65.2354,65.2751,66773.0
2025-05-20 14:35:00,65.73,65.8,65.73,65.78,69478.0,65.2751,65.3446,65.2751,65.3247,69478.0
2025-05-20 14:40:00,65.78,65.8,65.73,65.75,22598.0,65.3247,65.3446,65.2751,65.2949,22598.0
2025-05-20 14:45:00,65.76,65.81,65.75,65.81,18129.0,65.3049,65.3545,65.2949,65.3545,18129.0
2025-05-20 14:50:00,65.8,65.85,65.8,65.82,53470.0,65.3446,65.3943,65.3446,65.3645,53470.0
2025-05-20 14:55:00,65.81,65.83,65.8,65.81,27383.0,65.3545,65.3744,65.3446,65.3545,27383.0
2025-05-20 15:00:00,65.81,65.84,65.78,65.83,35475.0,65.3545,65.3843,65.3247,65.3744,35475.0
2025-05-20 15:05:00,65.83,65.9,65.83,65.89,21772.0,65.3744,65.4439,65.3744,65.434,21772.0
2025-05-20 15:10:00,65.89,65.9,65.84,65.87,27605.0,65.434,65.4439,65.3843,65.4141,27605.0
2025-05-20 15:15:00,65.87,65.9,65.86,65.88,32970.0,65.4141,65.4439,65.4042,65.424,32970.0
2025-05-20 15:20:00,65.87,65.9,65.85,65.89,38618.0,65.4141,65.4439,65.3943,65.434,38618.0
2025-05-20 15:25:00,65.89,65.89,65.84,65.86,40818.0,65.434,65.434,65.3843,65.4042,40818.0
2025-05-20 15:30:00,65.86,65.88,65.83,65.84,66500.0,65.4042,65.424,65.3744,65.3843,66500.0
2025-05-20 15:35:00,65.84,65.89,65.84,65.89,37413.0,65.3843,65.434,65.3843,65.434,37413.0
2025-05-20 15:40:00,65.89,65.91,65.84,65.86,60109.0,65.434,65.4538,65.3843,65.4042,60109.0
2025-05-20 15:45:00,65.86,65.9,65.82,65.82,65067.0,65.4042,65.4439,65.3645,65.3645,65067.0
2025-05-20 15:50:00,65.8,65.85,65.76,65.79,105798.0,65.3446,65.3943,65.3049,65.3347,105798.0
2025-05-20 15:55:00,65.8,65.91,65.76,65.91,580480.0,65.3446,65.4538,65.3049,65.4538,580480.0
2025-05-21 09:30:00,65.92,65.98,65.7,65.8,182971.0,65.4638,65.5234,65.2453,65.3446,182971.0
2025-05-21 09:35:00,65.81,65.9,65.78,65.8,36470.0,65.3545,65.4439,65.3247,65.3446,36470.0
2025-05-21 09:40:00,65.81,65.85,65.71,65.79,53338.0,65.3545,65.3943,65.2552,65.3347,53338.0
2025-05-21 09:45:00,65.8,65.85,65.67,65.74,61602.0,65.3446,65.3943,65.2155,65.285,61602.0
2025-05-21 09:50:00,65.74,65.86,65.72,65.84,23689.0,65.285,65.4042,65.2652,65.3843,23689.0
2025-05-21 09:55:00,65.84,65.92,65.75,65.75,89638.0,65.3843,65.4638,65.2949,65.2949,89638.0
2025-05-21 10:00:00,65.76,65.88,65.71,65.71,73677.0,65.3049,65.424,65.2552,65.2552,73677.0
2025-05-21 10:05:00,65.71,65.79,65.63,65.63,69852.0,65.2552,65.3347,65.1758,65.1758,69852.0
2025-05-21 10:10:00,65.64,65.65,65.55,65.64,25039.0,65.1857,65.1956,65.0963,65.1857,25039.0
2025-05-21 10:15:00,65.65,65.66,65.58,65.59,48963.0,65.1956,65.2056,65.1261,65.1361,48963.0
2025-05-21 10:20:00,65.58,65.61,65.54,65.6,19046.0,65.1261,65.1559,65.0864,65.146,19046.0
2025-05-21 10:25:00,65.61,65.62,65.52,65.53,22418.0,65.1559,65.1658,65.0665,65.0765,22418.0
2025-05-21 10:30:00,65.53,65.57,65.5,65.54,104107.0,65.0765,65.1162,65.0467,65.0864,104107.0
2025-05-21 10:35:00,65.53,65.63,65.52,65.6,20417.0,65.0765,65.1758,65.0665,65.146,20417.0
2025-05-21 10:40:00,65.59,65.65,65.54,65.55,18575.0,65.1361,65.1956,65.0864,65.0963,18575.0
2025-05-21 10:45:00,65.55,65.61,65.51,65.61,20944.0,65.0963,65.1559,65.0566,65.1559,20944.0
2025-05-21 10:50:00,65.61,65.62,65.52,65.52,49258.0,65.1559,65.1658,65.0665,65.0665,49258.0
2025-05-21 10:55:00,65.52,65.58,65.51,65.56,16376.0,65.0665,65.1261,65.0566,65.1063,16376.0
2025-05-21 11:00:00,65.55,65.59,65.47,65.5,25827.0,65.0963,65.1361,65.0169,65.0467,25827.0
2025-05-21 11:05:00,65.52,65.65,65.45,65.59,22264.0,65.0665,65.1956,64.997,65.1361,22264.0
2025-05-21 11:10:00,65.6,65.66,65.58,65.64,9891.0,65.146,65.2056,65.1261,65.1857,9891.0
2025-05-21 11:15:00,65.64,65.66,65.59,65.63,20420.0,65.1857,65.2056,65.1361,65.1758,20420.0
2025-05-21 11:20:00,65.63,65.67,65.61,65.67,15136.0,65.1758,65.2155,65.1559,65.2155,15136.0
2025-05-21 11:25:00,65.67,65.71,65.64,65.7,24917.0,65.2155,65.2552,65.1857,65.2453,24917.0
2025-05-21 11:30:00,65.7,65.71,65.67,65.67,19847.0,65.2453,65.2552,65.2155,65.2155,19847.0
2025-05-21 11:35:00,65.67,65.72,65.66,65.69,13916.0,65.2155,65.2652,65.2056,65.2354,13916.0
2025-05-21 11:40:00,65.69,65.71,65.66,65.67,19052.0,65.2354,65.2552,65.2056,65.2155,19052.0
2025-05-21 11:45:00,65.67,65.67,65.6,65.61,27038.0,65.2155,65.2155,65.146,65.1559,27038.0
2025-05-21 11:50:00,65.61,65.66,65.55,65.65,38173.0,65.1559,65.2056,65.0963,65.1956,38173.0
2025-05-21 11:55:00,65.65,65.69,65.59,65.63,29910.0,65.1956,65.2354,65.1361,65.1758,29910.0
2025-05-21 12:00:00,65.63,65.64,65.55,65.56,16873.0,65.1758,65.1857,65.0963,65.1063,16873.0
2025-05-21 12:05:00,65.55,65.57,65.47,65.5,34040.0,65.0963,65.1162,65.0169,65.0467,34040.0
2025-05-21 12:10:00,65.5,65.5,65.45,65.49,16749.0,65.0467,65.0467,64.997,65.0367,16749.0
2025-05-21 12:15:00,65.49,65.53,65.48,65.51,11560.0,65.0367,65.0765,65.0268,65.0566,11560.0
2025-05-21 12:20:00,65.5,65.54,65.47,65.52,20177.0,65.0467,65.0864,65.0169,65.0665,20177.0
2025-05-21 12:25:00,65.52,65.55,65.51,65.53,15014.0,65.0665,65.0963,65.0566,65.0765,15014.0
2025-05-21 12:30:00,65.55,65.58,65.52,65.53,9283.0,65.0963,65.1261,65.0665,65.0765,9283.0
2025-05-21 12:35:00,65.53,65.54,65.5,65.52,25822.0,65.0765,65.0864,65.0467,65.0665,25822.0
2025-05-21 12:40:00,65.51,65.52,65.48,65.48,29194.0,65.0566,65.0665,65.0268,65.0268,29194.0
2025-05-21 12:45:00,65.48,65.49,65.38,65.4,92335.0,65.0268,65.0367,64.9275,64.9474,92335.0
2025-05-21 12:50:00,65.41,65.48,65.4,65.45,19642.0,64.9573,65.0268,64.9474,64.997,19642.0
2025-05-21 12:55:00,65.46,65.49,65.41,65.48,27638.0,65.007,65.0367,64.9573,65.0268,27638.0
2025-05-21 13:00:00,65.47,65.51,65.42,65.5,15102.0,65.0169,65.0566,64.9672,65.0467,15102.0
2025-05-21 13:05:00,65.5,65.53,65.48,65.48,10754.0,65.0467,65.0765,65.0268,65.0268,10754.0
2025-05-21 13:10:00,65.49,65.52,65.47,65.5,13004.0,65.0367,65.0665,65.0169,65.0467,13004.0
2025-05-21 13:15:00,65.49,65.51,65.36,65.41,38028.0,65.0367,65.0566,64.9076,64.9573,38028.0
2025-05-21 13:20:00,65.42,65.43,65.38,65.4,28884.0,64.9672,64.9772,64.9275,64.9474,28884.0
2025-05-21 13:25:00,65.39,65.41,65.34,65.4,26419.0,64.9374,64.9573,64.8878,64.9474,26419.0
2025-05-21 13:30:00,65.4,65.4,65.32,65.33,53915.0,64.9474,64.9474,64.8679,64.8779,53915.0
2025-05-21 13:35:00,65.34,65.42,65.31,65.41,21323.0,64.8878,64.9672,64.858,64.9573,21323.0
2025-05-21 13:40:00,65.41,65.42,65.24,65.24,37788.0,64.9573,64.9672,64.7885,64.7885,37788.0
2025-05-21 13:45:00,65.23,65.33,65.23,65.27,34949.0,64.7785,64.8779,64.7785,64.8183,34949.0
2025-05-21 13:50:00,65.26,65.34,65.26,65.3,15760.0,64.8083,64.8878,64.8083,64.8481,15760.0
2025-05-21 13:55:00,65.31,65.32,65.26,65.28,19231.0,64.858,64.8679,64.8083,64.8282,19231.0
2025-05-21 14:00:00,65.28,65.29,65.13,65.14,32638.0,64.8282,64.8381,64.6792,64.6892,32638.0
2025-05-21 14:05:00,65.14,65.21,65.14,65.18,28148.0,64.6892,64.7587,64.6892,64.7289,28148.0
2025-05-21 14:10:00,65.17,65.18,65.11,65.17,23967.0,64.719,64.7289,64.6594,64.719,23967.0
2025-05-21 14:15:00,65.17,65.19,65.15,65.15,27267.0,64.719,64.7388,64.6991,64.6991,27267.0
2025-05-21 14:20:00,65.14,65.17,65.09,65.17,35236.0,64.6892,64.719,64.6395,64.719,35236.0
2025-05-21 14:25:00,65.17,65.24,65.15,65.23,31488.0,64.719,64.7885,64.6991,64.7785,31488.0
2025-05-21 14:30:00,65.23,65.25,65.2,65.23,24440.0,64.7785,64.7984,64.7488,64.7785,24440.0
2025-05-21 14:35:00,65.23,65.28,65.21,65.22,33823.0,64.7785,64.8282,64.7587,64.7686,33823.0
2025-05-21 14:40:00,65.22,65.22,65.15,65.18,28753.0,64.7686,64.7686,64.6991,64.7289,28753.0
2025-05-21 14:45:00,65.18,65.2,65.08,65.09,28204.0,64.7289,64.7488,64.6296,64.6395,28204.0
2025-05-21 14:50:00,65.09,65.1,65.03,65.05,37362.0,64.6395,64.6494,64.5799,64.5998,37362.0
2025-05-21 14:55:00,65.04,65.1,65.02,65.09,31375.0,64.5899,64.6494,64.57,64.6395,31375.0
2025-05-21 15:00:00,65.09,65.14,65.08,65.13,21707.0,64.6395,64.6892,64.6296,64.6792,21707.0
2025-05-21 15:05:00,65.13,65.15,65.09,65.14,39717.0,64.6792,64.6991,64.6395,64.6892,39717.0
2025-05-21 15:10:00,65.14,65.25,65.12,65.25,52277.0,64.6892,64.7984,64.6693,64.7984,52277.0
2025-05-21 15:15:00,65.25,65.28,65.22,65.26,42058.0,64.7984,64.8282,64.7686,64.8083,42058.0
2025-05-21 15:20:00,65.27,65.3,65.24,65.26,46040.0,64.8183,64.8481,64.7885,64.8083,46040.0
2025-05-21 15:25:00,65.25,65.27,65.19,65.2,38220.0,64.7984,64.8183,64.7388,64.7488,38220.0
2025-05-21 15:30:00,65.2,65.25,65.14,65.25,49159.0,64.7488,64.7984,64.6892,64.7984,49159.0
2025-05-21 15:35:00,65.25,65.26,65.19,65.21,57487.0,64.7984,64.8083,64.7388,64.7587,57487.0
2025-05-21 15:40:00,65.21,65.25,65.18,65.24,53186.0,64.7587,64.7984,64.7289,64.7885,53186.0
2025-05-21 15:45:00,65.23,65.26,65.17,65.18,53718.0,64.7785,64.8083,64.719,64.7289,53718.0
2025-05-21 15:50:00,65.18,65.28,65.12,65.17,193106.0,64.7289,64.8282,64.6693,64.719,193106.0
2025-05-21 15:55:00,65.17,65.32,65.17,65.26,528521.0,64.719,64.8679,64.719,64.8083,528521.0
2025-05-22 09:30:00,65.23,65.39,65.0,65.18,110691.0,64.7785,64.9374,64.5501,64.7289,110691.0
2025-05-22 09:35:00,65.18,65.44,65.13,65.41,59991.0,64.7289,64.9871,64.6792,64.9573,59991.0
2025-05-22 09:40:00,65.39,65.45,65.36,65.38,46439.0,64.9374,64.997,64.9076,64.9275,46439.0
2025-05-22 09:45:00,65.4,65.44,65.19,65.2,54306.0,64.9474,64.9871,64.7388,64.7488,54306.0
2025-05-22 09:50:00,65.2,65.24,65.12,65.18,46307.0,64.7488,64.7885,64.6693,64.7289,46307.0
2025-05-22 09:55:00,65.18,65.21,64.94,64.97,50719.0,64.7289,64.7587,64.4906,64.5203,50719.0
2025-05-22 10:00:00,64.97,65.1,64.97,65.03,56367.0,64.5203,64.6494,64.5203,64.5799,56367.0
2025-05-22 10:05:00,65.03,65.07,64.99,64.99,108975.0,64.5799,64.6197,64.5402,64.5402,108975.0
2025-05-22 10:10:00,65.0,65.18,64.99,65.17,44967.0,64.5501,64.7289,64.5402,64.719,44967.0
2025-05-22 10:15:00,65.17,65.24,65.17,65.22,48929.0,64.719,64.7885,64.719,64.7686,48929.0
2025-05-22 10:20:00,65.22,65.24,65.16,65.2,59614.0,64.7686,64.7885,64.709,64.7488,59614.0
2025-05-22 10:25:00,65.2,65.27,65.19,65.21,44382.0,64.7488,64.8183,64.7388,64.7587,44382.0
2025-05-22 10:30:00,65.2,65.23,65.1,65.18,43747.0,64.7488,64.7785,64.6494,64.7289,43747.0
2025-05-22 10:35:00,65.19,65.19,65.11,65.12,72692.0,64.7388,64.7388,64.6594,64.6693,72692.0
2025-05-22 10:40:00,65.13,65.22,65.08,65.17,71898.0,64.6792,64.7686,64.6296,64.719,71898.0
2025-05-22 10:45:00,65.17,65.27,65.15,65.27,53895.0,64.719,64.8183,64.6991,64.8183,53895.0
2025-05-22 10:50:00,65.26,65.32,65.25,65.32,14362.0,64.8083,64.8679,64.7984,64.8679,14362.0
2025-05-22 10:55:00,65.31,65.43,65.3,65.42,23022.0,64.858,64.9772,64.8481,64.9672,23022.0
2025-05-22 11:00:00,65.44,65.46,65.34,65.34,44372.0,64.9871,65.007,64.8878,64.8878,44372.0
2025-05-22 11:05:00,65.35,65.38,65.25,65.25,33464.0,64.8977,64.9275,64.7984,64.7984,33464.0
2025-05-22 11:10:00,65.25,65.27,65.2,65.25,27933.0,64.7984,64.8183,64.7488,64.7984,27933.0
2025-05-22 11:15:00,65.25,65.26,65.15,65.23,36518.0,64.7984,64.8083,64.6991,64.7785,36518.0
2025-05-22 11:20:00,65.23,65.24,65.2,65.22,15119.0,64.7785,64.7885,64.7488,64.7686,15119.0
2025-05-22 11:25:00,65.22,65.25,65.19,65.22,22533.0,64.7686,64.7984,64.7388,64.7686,22533.0
2025-05-22 11:30:00,65.21,65.28,65.18,65.28,20846.0,64.7587,64.8282,64.7289,64.8282,20846.0
2025-05-22 11:35:00,65.28,65.43,65.26,65.38,21130.0,64.8282,64.9772,64.8083,64.9275,21130.0
2025-05-22 11:40:00,65.39,65.43,65.37,65.39,25879.0,64.9374,64.9772,64.9176,64.9374,25879.0
2025-05-22 11:45:00,65.38,65.44,65.36,65.36,16928.0,64.9275,64.9871,64.9076,64.9076,16928.0
2025-05-22 11:50:00,65.37,65.51,65.37,65.5,22892.0,64.9176,65.0566,64.9176,65.0467,22892.0
2025-05-22 11:55:00,65.5,65.54,65.48,65.5,31367.0,65.0467,65.0864,65.0268,65.0467,31367.0
2025-05-22 12:00:00,65.5,65.58,65.49,65.55,23178.0,65.0467,65.1261,65.0367,65.0963,23178.0
2025-05-22 12:05:00,65.55,65.56,65.48,65.52,23294.0,65.0963,65.1063,65.0268,65.0665,23294.0
2025-05-22 12:10:00,65.53,65.6,65.51,65.59,28555.0,65.0765,65.146,65.0566,65.1361,28555.0
2025-05-22 12:15:00,65.6,65.67,65.59,65.62,22949.0,65.146,65.2155,65.1361,65.1658,22949.0
2025-05-22 12:20:00,65.64,65.64,65.58,65.6,22930.0,65.1857,65.1857,65.1261,65.146,22930.0
2025-05-22 12:25:00,65.59,65.67,65.59,65.64,28007.0,65.1361,65.2155,65.1361,65.1857,28007.0
2025-05-22 12:30:00,65.64,65.65,65.61,65.62,15444.0,65.1857,65.1956,65.1559,65.1658,15444.0
2025-05-22 12:35:00,65.62,65.64,65.58,65.6,30146.0,65.1658,65.1857,65.1261,65.146,30146.0
2025-05-22 12:40:00,65.6,65.65,65.59,65.63,19593.0,65.146,65.1956,65.1361,65.1758,19593.0
2025-05-22 12:45:00,65.63,65.65,65.54,65.55,28326.0,65.1758,65.1956,65.0864,65.0963,28326.0
2025-05-22 12:50:00,65.55,65.58,65.54,65.54,20250.0,65.0963,65.1261,65.0864,65.0864,20250.0
2025-05-22 12:55:00,65.55,65.56,65.48,65.48,14677.0,65.0963,65.1063,65.0268,65.0268,14677.0
2025-05-22 13:00:00,65.48,65.5,65.39,65.43,57037.0,65.0268,65.0467,64.9374,64.9772,57037.0
2025-05-22 13:05:00,65.42,65.43,65.38,65.4,21874.0,64.9672,64.9772,64.9275,64.9474,21874.0
2025-05-22 13:10:00,65.4,65.48,65.39,65.47,24032.0,64.9474,65.0268,64.9374,65.0169,24032.0
2025-05-22 13:15:00,65.46,65.58,65.45,65.56,21156.0,65.007,65.1261,64.997,65.1063,21156.0
2025-05-22 13:20:00,65.56,65.66,65.56,65.65,18216.0,65.1063,65.2056,65.1063,65.1956,18216.0
2025-05-22 13:25:00,65.65,65.69,65.62,65.67,14223.0,65.1956,65.2354,65.1658,65.2155,14223.0
2025-05-22 13:30:00,65.66,65.7,65.63,65.7,21941.0,65.2056,65.2453,65.1758,65.2453,21941.0
2025-05-22 13:35:00,65.7,65.71,65.67,65.7,33029.0,65.2453,65.2552,65.2155,65.2453,33029.0
2025-05-22 13:40:00,65.7,65.71,65.62,65.67,37333.0,65.2453,65.2552,65.1658,65.2155,37333.0
2025-05-22 13:45:00,65.67,65.69,65.59,65.59,20085.0,65.2155,65.2354,65.1361,65.1361,20085.0
2025-05-22 13:50:00,65.59,65.62,65.59,65.62,14185.0,65.1361,65.1658,65.1361,65.1658,14185.0
2025-05-22 13:55:00,65.62,65.67,65.6,65.64,31358.0,65.1658,65.2155,65.146,65.1857,31358.0
2025-05-22 14:00:00,65.63,65.7,65.63,65.69,20666.0,65.1758,65.2453,65.1758,65.2354,20666.0
2025-05-22 14:05:00,65.68,65.69,65.66,65.67,17637.0,65.2254,65.2354,65.2056,65.2155,17637.0
2025-05-22 14:10:00,65.67,65.71,65.63,65.7,30321.0,65.2155,65.2552,65.1758,65.2453,30321.0
2025-05-22 14:15:00,65.7,65.72,65.67,65.67,15050.0,65.2453,65.2652,65.2155,65.2155,15050.0
2025-05-22 14:20:00,65.69,65.78,65.69,65.78,26316.0,65.2354,65.3247,65.2354,65.3247,26316.0
2025-05-22 14:25:00,65.78,65.8,65.76,65.78,17672.0,65.3247,65.3446,65.3049,65.3247,17672.0
2025-05-22 14:30:00,65.78,65.78,65.72,65.76,24227.0,65.3247,65.3247,65.2652,65.3049,24227.0
2025-05-22 14:35:00,65.76,65.77,65.72,65.73,69044.0,65.3049,65.3148,65.2652,65.2751,69044.0
2025-05-22 14:40:00,65.72,65.75,65.71,65.72,19693.0,65.2652,65.2949,65.2552,65.2652,19693.0
2025-05-22 14:45:00,65.72,65.73,65.65,65.67,21728.0,65.2652,65.2751,65.1956,65.2155,21728.0
2025-05-22 14:50:00,65.67,65.71,65.66,65.7,21167.0,65.2155,65.2552,65.2056,65.2453,21167.0
2025-05-22 14:55:00,65.7,65.75,65.7,65.73,28864.0,65.2453,65.2949,65.2453,65.2751,28864.0
2025-05-22 15:00:00,65.73,65.76,65.65,65.67,115741.0,65.2751,65.3049,65.1956,65.2155,115741.0
2025-05-22 15:05:00,65.67,65.68,65.59,65.62,30485.0,65.2155,65.2254,65.1361,65.1658,30485.0
2025-05-22 15:10:00,65.62,65.64,65.58,65.62,80274.0,65.1658,65.1857,65.1261,65.1658,80274.0
2025-05-22 15:15:00,65.63,65.65,65.6,65.62,24075.0,65.1758,65.1956,65.146,65.1658,24075.0
2025-05-22 15:20:00,65.63,65.65,65.6,65.64,28927.0,65.1758,65.1956,65.146,65.1857,28927.0
2025-05-22 15:25:00,65.64,65.76,65.63,65.76,48367.0,65.1857,65.3049,65.1758,65.3049,48367.0
2025-05-22 15:30:00,65.76,65.76,65.65,65.67,75236.0,65.3049,65.3049,65.1956,65.2155,75236.0
2025-05-22 15:35:00,65.67,65.68,65.64,65.65,49074.0,65.2155,65.2254,65.1857,65.1956,49074.0
2025-05-22 15:40:00,65.65,65.67,65.59,65.59,47992.0,65.1956,65.2155,65.1361,65.1361,47992.0
2025-05-22 15:45:00,65.6,65.65,65.58,65.64,55514.0,65.146,65.1956,65.1261,65.1857,55514.0
2025-05-22 15:50:00,65.64,65.66,65.48,65.48,131695.0,65.1857,65.2056,65.0268,65.0268,131695.0
2025-05-22 15:55:00,65.47,65.54,65.46,65.51,451836.0,65.0169,65.0864,65.007,65.0566,451836.0
2025-05-23 09:30:00,65.65,65.69,65.45,65.48,128045.0,65.1956,65.2354,64.997,65.0268,128045.0
2025-05-23 09:35:00,65.49,65.51,65.26,65.27,67391.0,65.0367,65.0566,64.8083,64.8183,67391.0
2025-05-23 09:40:00,65.29,65.37,65.12,65.37,44374.0,64.8381,64.9176,64.6693,64.9176,44374.0
2025-05-23 09:45:00,65.36,65.54,65.28,65.53,59114.0,64.9076,65.0864,64.8282,65.0765,59114.0
2025-05-23 09:50:00,65.52,65.55,65.3,65.43,78694.0,65.0665,65.0963,64.8481,64.9772,78694.0
2025-05-23 09:55:00,65.44,65.48,65.38,65.47,39011.0,64.9871,65.0268,64.9275,65.0169,39011.0
2025-05-23 10:00:00,65.47,65.58,65.42,65.57,42590.0,65.0169,65.1261,64.9672,65.1162,42590.0
2025-05-23 10:05:00,65.56,65.6,65.47,65.49,42113.0,65.1063,65.146,65.0169,65.0367,42113.0
2025-05-23 10:10:00,65.49,65.68,65.46,65.62,64366.0,65.0367,65.2254,65.007,65.1658,64366.0
2025-05-23 10:15:00,65.63,65.69,65.57,65.62,83424.0,65.1758,65.2354,65.1162,65.1658,83424.0
2025-05-23 10:20:00,65.62,65.63,65.57,65.59,67212.0,65.1658,65.1758,65.1162,65.1361,67212.0
2025-05-23 10:25:00,65.59,65.62,65.52,65.53,63383.0,65.1361,65.1658,65.0665,65.0765,63383.0
2025-05-23 10:30:00,65.53,65.66,65.51,65.65,62919.0,65.0765,65.2056,65.0566,65.1956,62919.0
2025-05-23 10:35:00,65.64,65.7,65.57,65.67,114005.0,65.1857,65.2453,65.1162,65.2155,114005.0
2025-05-23 10:40:00,65.66,65.68,65.58,65.65,87475.0,65.2056,65.2254,65.1261,65.1956,87475.0
2025-05-23 10:45:00,65.65,65.73,65.62,65.67,73280.0,65.1956,65.2751,65.1658,65.2155,73280.0
2025-05-23 10:50:00,65.68,65.68,65.5,65.58,61099.0,65.2254,65.2254,65.0467,65.1261,61099.0
2025-05-23 10:55:00,65.59,65.66,65.56,65.61,101582.0,65.1361,65.2056,65.1063,65.1559,101582.0
2025-05-23 11:00:00,65.62,65.71,65.6,65.71,47900.0,65.1658,65.2552,65.146,65.2552,47900.0
2025-05-23 11:05:00,65.7,65.81,65.68,65.81,48083.0,65.2453,65.3545,65.2254,65.3545,48083.0
2025-05-23 11:10:00,65.83,65.84,65.72,65.75,45289.0,65.3744,65.3843,65.2652,65.2949,45289.0
2025-05-23 11:15:00,65.75,65.82,65.73,65.79,25046.0,65.2949,65.3645,65.2751,65.3347,25046.0
2025-05-23 11:20:00,65.79,65.85,65.77,65.84,26072.0,65.3347,65.3943,65.3148,65.3843,26072.0
2025-05-23 11:25:00,65.84,65.85,65.78,65.83,22514.0,65.3843,65.3943,65.3247,65.3744,22514.0
2025-05-23 11:30:00,65.83,65.91,65.82,65.91,14129.0,65.3744,65.4538,65.3645,65.4538,14129.0
2025-05-23 11:35:00,65.9,65.99,65.89,65.9,26822.0,65.4439,65.5333,65.434,65.4439,26822.0
2025-05-23 11:40:00,65.92,65.92,65.88,65.89,17019.0,65.4638,65.4638,65.424,65.434,17019.0
2025-05-23 11:45:00,65.9,65.92,65.85,65.86,21271.0,65.4439,65.4638,65.3943,65.4042,21271.0
2025-05-23 11:50:00,65.86,65.88,65.75,65.78,17588.0,65.4042,65.424,65.2949,65.3247,17588.0
2025-05-23 11:55:00,65.78,65.84,65.77,65.83,27032.0,65.3247,65.3843,65.3148,65.3744,27032.0
2025-05-23 12:00:00,65.83,65.88,65.8,65.81,26642.0,65.3744,65.424,65.3446,65.3545,26642.0
2025-05-23 12:05:00,65.8,65.82,65.78,65.8,20915.0,65.3446,65.3645,65.3247,65.3446,20915.0
2025-05-23 12:10:00,65.82,65.84,65.79,65.81,16850.0,65.3645,65.3843,65.3347,65.3545,16850.0
2025-05-23 12:15:00,65.82,65.86,65.8,65.83,14977.0,65.3645,65.4042,65.3446,65.3744,14977.0
2025-05-23 12:20:00,65.82,65.9,65.81,65.89,11655.0,65.3645,65.4439,65.3545,65.434,11655.0
2025-05-23 12:25:00,65.9,65.99,65.89,65.95,71905.0,65.4439,65.5333,65.434,65.4936,71905.0
2025-05-23 12:30:00,65.95,65.97,65.84,65.86,67035.0,65.4936,65.5134,65.3843,65.4042,67035.0
2025-05-23 12:35:00,65.86,66.01,65.86,66.0,35154.0,65.4042,65.5531,65.4042,65.5432,35154.0
2025-05-23 12:40:00,66.0,66.0,65.97,66.0,34815.0,65.5432,65.5432,65.5134,65.5432,34815.0
2025-05-23 12:45:00,65.99,66.02,65.94,65.97,17456.0,65.5333,65.5631,65.4836,65.5134,17456.0
2025-05-23 12:50:00,65.95,66.03,65.95,66.02,25474.0,65.4936,65.573,65.4936,65.5631,25474.0
2025-05-23 12:55:00,66.03,66.05,65.97,66.01,26179.0,65.573,65.5929,65.5134,65.5531,26179.0
2025-05-23 13:00:00,66.0,66.08,65.99,66.07,16210.0,65.5432,65.6227,65.5333,65.6127,16210.0
2025-05-23 13:05:00,66.08,66.13,66.07,66.09,27730.0,65.6227,65.6723,65.6127,65.6326,27730.0
2025-05-23 13:10:00,66.09,66.15,66.09,66.13,29391.0,65.6326,65.6922,65.6326,65.6723,29391.0
2025-05-23 13:15:00,66.13,66.17,66.08,66.15,20035.0,65.6723,65.712,65.6227,65.6922,20035.0
2025-05-23 13:20:00,66.15,66.18,66.14,66.16,22428.0,65.6922,65.722,65.6823,65.7021,22428.0
2025-05-23 13:25:00,66.17,66.23,66.16,66.21,53777.0,65.712,65.7716,65.7021,65.7518,53777.0
2025-05-23 13:30:00,66.2,66.22,66.13,66.15,68115.0,65.7418,65.7617,65.6723,65.6922,68115.0
2025-05-23 13:35:00,66.14,66.18,66.13,66.14,30366.0,65.6823,65.722,65.6723,65.6823,30366.0
2025-05-23 13:40:00,66.14,66.16,66.08,66.11,21917.0,65.6823,65.7021,65.6227,65.6525,21917.0
2025-05-23 13:45:00,66.11,66.17,66.1,66.17,17025.0,65.6525,65.712,65.6425,65.712,17025.0
2025-05-23 13:50:00,66.17,66.23,66.16,66.2,36397.0,65.712,65.7716,65.7021,65.7418,36397.0
2025-05-23 13:55:00,66.21,66.22,66.15,66.19,41303.0,65.7518,65.7617,65.6922,65.7319,41303.0
2025-05-23 14:00:00,66.17,66.23,66.17,66.22,30819.0,65.712,65.7716,65.712,65.7617,30819.0
2025-05-23 14:05:00,66.23,66.29,66.22,66.25,19680.0,65.7716,65.8312,65.7617,65.7915,19680.0
2025-05-23 14:10:00,66.25,66.3,66.23,66.28,19368.0,65.7915,65.8411,65.7716,65.8213,19368.0
2025-05-23 14:15:00,66.29,66.3,66.22,66.25,26475.0,65.8312,65.8411,65.7617,65.7915,26475.0
2025-05-23 14:20:00,66.24,66.32,66.23,66.31,26713.0,65.7816,65.861,65.7716,65.8511,26713.0
2025-05-23 14:25:00,66.31,66.39,66.29,66.38,28418.0,65.8511,65.9305,65.8312,65.9206,28418.0
2025-05-23 14:30:00,66.38,66.39,66.35,66.37,22234.0,65.9206,65.9305,65.8908,65.9107,22234.0
2025-05-23 14:35:00,66.37,66.43,66.33,66.33,37873.0,65.9107,65.9702,65.8709,65.8709,37873.0
2025-05-23 14:40:00,66.32,66.36,66.29,66.34,35195.0,65.861,65.9007,65.8312,65.8809,35195.0
2025-05-23 14:45:00,66.34,66.37,66.28,66.28,59655.0,65.8809,65.9107,65.8213,65.8213,59655.0
2025-05-23 14:50:00,66.28,66.33,66.28,66.28,20699.0,65.8213,65.8709,65.8213,65.8213,20699.0
2025-05-23 14:55:00,66.28,66.3,66.24,66.26,21779.0,65.8213,65.8411,65.7816,65.8014,21779.0
2025-05-23 15:00:00,66.26,66.26,66.21,66.23,27089.0,65.8014,65.8014,65.7518,65.7716,27089.0
2025-05-23 15:05:00,66.23,66.27,66.21,66.27,35926.0,65.7716,65.8114,65.7518,65.8114,35926.0
2025-05-23 15:10:00,66.26,66.26,66.21,66.22,33969.0,65.8014,65.8014,65.7518,65.7617,33969.0
2025-05-23 15:15:00,66.2,66.28,66.19,66.23,37072.0,65.7418,65.8213,65.7319,65.7716,37072.0
2025-05-23 15:20:00,66.23,66.27,66.22,66.27,42046.0,65.7716,65.8114,65.7617,65.8114,42046.0
2025-05-23 15:25:00,66.27,66.27,66.18,66.25,69831.0,65.8114,65.8114,65.722,65.7915,69831.0
2025-05-23 15:30:00,66.25,66.3,66.24,66.29,44647.0,65.7915,65.8411,65.7816,65.8312,44647.0
2025-05-23 15:35:00,66.29,66.32,66.24,66.31,54328.0,65.8312,65.861,65.7816,65.8511,54328.0
2025-05-23 15:40:00,66.32,66.38,66.28,66.31,175904.0,65.861,65.9206,65.8213,65.8511,175904.0
2025-05-23 15:45:00,66.31,66.35,66.27,66.27,123913.0,65.8511,65.8908,65.8114,65.8114,123913.0
2025-05-23 15:50:00,66.27,66.3,66.02,66.06,215235.0,65.8114,65.8411,65.5631,65.6028,215235.0
2025-05-23 15:55:00,66.05,66.24,66.05,66.15,493205.0,65.5929,65.7816,65.5929,65.6922,493205.0
2025-05-27 09:30:00,66.31,66.53,66.23,66.36,198849.0,65.8511,66.0696,65.7716,65.9007,198849.0
2025-05-27 09:35:00,66.37,66.76,66.36,66.62,56386.0,65.9107,66.298,65.9007,66.1589,56386.0
2025-05-27 09:40:00,66.63,66.74,66.56,66.6,60428.0,66.1689,66.2781,66.0993,66.1391,60428.0
2025-05-27 09:45:00,66.61,66.63,66.52,66.59,55318.0,66.149,66.1689,66.0596,66.1291,55318.0
2025-05-27 09:50:00,66.56,66.59,66.49,66.5,52100.0,66.0993,66.1291,66.0298,66.0398,52100.0
2025-05-27 09:55:00,66.5,66.53,66.42,66.43,49681.0,66.0398,66.0696,65.9603,65.9702,49681.0
2025-05-27 10:00:00,66.42,66.45,66.3,66.31,66657.0,65.9603,65.9901,65.8411,65.8511,66657.0
2025-05-27 10:05:00,66.31,66.47,66.28,66.39,59564.0,65.8511,66.01,65.8213,65.9305,59564.0
2025-05-27 10:10:00,66.4,66.4,66.24,66.24,40717.0,65.9405,65.9405,65.7816,65.7816,40717.0
2025-05-27 10:15:00,66.25,66.29,66.04,66.06,282966.0,65.7915,65.8312,65.5829,65.6028,282966.0
2025-05-27 10:20:00,66.05,66.18,66.03,66.13,106409.0,65.5929,65.722,65.573,65.6723,106409.0
2025-05-27 10:25:00,66.13,66.33,66.12,66.31,64957.0,65.6723,65.8709,65.6624,65.8511,64957.0
2025-05-27 10:30:00,66.3,66.39,66.29,66.39,50497.0,65.8411,65.9305,65.8312,65.9305,50497.0
2025-05-27 10:35:00,66.39,66.46,66.35,66.4,44762.0,65.9305,66.0,65.8908,65.9405,44762.0
2025-05-27 10:40:00,66.4,66.49,66.4,66.48,49022.0,65.9405,66.0298,65.9405,66.0199,49022.0
2025-05-27 10:45:00,66.48,66.56,66.43,66.55,33211.0,66.0199,66.0993,65.9702,66.0894,33211.0
2025-05-27 10:50:00,66.55,66.67,66.54,66.64,48097.0,66.0894,66.2086,66.0795,66.1788,48097.0
2025-05-27 10:55:00,66.64,66.69,66.58,66.6,42500.0,66.1788,66.2284,66.1192,66.1391,42500.0
2025-05-27 11:00:00,66.6,66.6,66.49,66.49,33907.0,66.1391,66.1391,66.0298,66.0298,33907.0
2025-05-27 11:05:00,66.48,66.49,66.3,66.33,59773.0,66.0199,66.0298,65.8411,65.8709,59773.0
2025-05-27 11:10:00,66.33,66.5,66.31,66.45,25868.0,65.8709,66.0398,65.8511,65.9901,25868.0
2025-05-27 11:15:00,66.45,66.49,66.4,66.47,26619.0,65.9901,66.0298,65.9405,66.01,26619.0
2025-05-27 11:20:00,66.48,66.52,66.43,66.47,20108.0,66.0199,66.0596,65.9702,66.01,20108.0
2025-05-27 11:25:00,66.48,66.55,66.46,66.5,31066.0,66.0199,66.0894,66.0,66.0398,31066.0
2025-05-27 11:30:00,66.5,66.52,66.44,66.44,21468.0,66.0398,66.0596,65.9802,65.9802,21468.0
2025-05-27 11:35:00,66.44,66.47,66.43,66.45,21220.0,65.9802,66.01,65.9702,65.9901,21220.0
2025-05-27 11:40:00,66.45,66.52,66.45,66.51,19383.0,65.9901,66.0596,65.9901,66.0497,19383.0
2025-05-27 11:45:00,66.51,66.52,66.43,66.44,18647.0,66.0497,66.0596,65.9702,65.9802,18647.0
2025-05-27 11:50:00,66.44,66.45,66.41,66.44,14111.0,65.9802,65.9901,65.9504,65.9802,14111.0
2025-05-27 11:55:00,66.44,66.46,66.39,66.41,30438.0,65.9802,66.0,65.9305,65.9504,30438.0
2025-05-27 12:00:00,66.42,66.46,66.4,66.44,15575.0,65.9603,66.0,65.9405,65.9802,15575.0
2025-05-27 12:05:00,66.45,66.45,66.36,66.38,14470.0,65.9901,65.9901,65.9007,65.9206,14470.0
2025-05-27 12:10:00,66.38,66.39,66.35,66.39,23119.0,65.9206,65.9305,65.8908,65.9305,23119.0
2025-05-27 12:15:00,66.39,66.39,66.33,66.33,13642.0,65.9305,65.9305,65.8709,65.8709,13642.0
2025-05-27 12:20:00,66.33,66.34,66.29,66.33,7747.0,65.8709,65.8809,65.8312,65.8709,7747.0
2025-05-27 12:25:00,66.34,66.41,66.34,66.4,21418.0,65.8809,65.9504,65.8809,65.9405,21418.0
2025-05-27 12:30:00,66.4,66.41,66.35,66.38,17264.0,65.9405,65.9504,65.8908,65.9206,17264.0
2025-05-27 12:35:00,66.38,66.39,66.31,66.38,29028.0,65.9206,65.9305,65.8511,65.9206,29028.0
2025-05-27 12:40:00,66.39,66.4,66.34,66.36,30666.0,65.9305,65.9405,65.8809,65.9007,30666.0
2025-05-27 12:45:00,66.36,66.37,66.31,66.36,16472.0,65.9007,65.9107,65.8511,65.9007,16472.0
2025-05-27 12:50:00,66.36,66.45,66.35,66.44,8825.0,65.9007,65.9901,65.8908,65.9802,8825.0
2025-05-27 12:55:00,66.44,66.49,66.43,66.46,57205.0,65.9802,66.0298,65.9702,66.0,57205.0
2025-05-27 13:00:00,66.46,66.48,66.42,66.45,90173.0,66.0,66.0199,65.9603,65.9901,90173.0
2025-05-27 13:05:00,66.44,66.45,66.34,66.36,28453.0,65.9802,65.9901,65.8809,65.9007,28453.0
2025-05-27 13:10:00,66.36,66.37,66.32,66.36,21609.0,65.9007,65.9107,65.861,65.9007,21609.0
2025-05-27 13:15:00,66.36,66.36,66.33,66.36,21276.0,65.9007,65.9007,65.8709,65.9007,21276.0
2025-05-27 13:20:00,66.36,66.41,66.34,66.38,25437.0,65.9007,65.9504,65.8809,65.9206,25437.0
2025-05-27 13:25:00,66.38,66.4,66.36,66.39,16072.0,65.9206,65.9405,65.9007,65.9305,16072.0
2025-05-27 13:30:00,66.4,66.4,66.34,66.34,26014.0,65.9405,65.9405,65.8809,65.8809,26014.0
2025-05-27 13:35:00,66.34,66.36,66.32,66.34,13765.0,65.8809,65.9007,65.861,65.8809,13765.0
2025-05-27 13:40:00,66.35,66.42,66.34,66.41,85051.0,65.8908,65.9603,65.8809,65.9504,85051.0
2025-05-27 13:45:00,66.41,66.45,66.4,66.45,16688.0,65.9504,65.9901,65.9405,65.9901,16688.0
2025-05-27 13:50:00,66.45,66.56,66.44,66.56,25827.0,65.9901,66.0993,65.9802,66.0993,25827.0
2025-05-27 13:55:00,66.56,66.64,66.55,66.64,40018.0,66.0993,66.1788,66.0894,66.1788,40018.0
2025-05-27 14:00:00,66.64,66.71,66.63,66.66,58981.0,66.1788,66.2483,66.1689,66.1987,58981.0
2025-05-27 14:05:00,66.66,66.68,66.6,66.61,34020.0,66.1987,66.2185,66.1391,66.149,34020.0
2025-05-27 14:10:00,66.61,66.69,66.58,66.69,42552.0,66.149,66.2284,66.1192,66.2284,42552.0
2025-05-27 14:15:00,66.7,66.75,66.69,66.72,32006.0,66.2384,66.288,66.2284,66.2582,32006.0
2025-05-27 14:20:00,66.72,66.75,66.7,66.72,24143.0,66.2582,66.288,66.2384,66.2582,24143.0
2025-05-27 14:25:00,66.72,66.76,66.7,66.72,23223.0,66.2582,66.298,66.2384,66.2582,23223.0
2025-05-27 14:30:00,66.72,66.73,66.68,66.73,17514.0,66.2582,66.2682,66.2185,66.2682,17514.0
2025-05-27 14:35:00,66.72,66.75,66.71,66.74,27576.0,66.2582,66.288,66.2483,66.2781,27576.0
2025-05-27 14:40:00,66.75,66.78,66.74,66.76,15305.0,66.288,66.3178,66.2781,66.298,15305.0
2025-05-27 14:45:00,66.77,66.77,66.7,66.72,25618.0,66.3079,66.3079,66.2384,66.2582,25618.0
2025-05-27 14:50:00,66.71,66.72,66.67,66.72,28332.0,66.2483,66.2582,66.2086,66.2582,28332.0
2025-05-27 14:55:00,66.72,66.73,66.69,66.7,24843.0,66.2582,66.2682,66.2284,66.2384,24843.0
2025-05-27 15:00:00,66.7,66.75,66.66,66.74,31150.0,66.2384,66.288,66.1987,66.2781,31150.0
2025-05-27 15:05:00,66.75,66.76,66.73,66.73,25444.0,66.288,66.298,66.2682,66.2682,25444.0
2025-05-27 15:10:00,66.73,66.74,66.71,66.73,30607.0,66.2682,66.2781,66.2483,66.2682,30607.0
2025-05-27 15:15:00,66.73,66.79,66.72,66.78,39401.0,66.2682,66.3278,66.2582,66.3178,39401.0
2025-05-27 15:20:00,66.78,66.82,66.77,66.81,46934.0,66.3178,66.3575,66.3079,66.3476,46934.0
2025-05-27 15:25:00,66.82,66.86,66.8,66.86,38507.0,66.3575,66.3973,66.3377,66.3973,38507.0
2025-05-27 15:30:00,66.86,66.89,66.82,66.84,83287.0,66.3973,66.4271,66.3575,66.3774,83287.0
2025-05-27 15:35:00,66.84,66.88,66.81,66.88,55311.0,66.3774,66.4171,66.3476,66.4171,55311.0
2025-05-27 15:40:00,66.88,66.95,66.87,66.95,66926.0,66.4171,66.4866,66.4072,66.4866,66926.0
2025-05-27 15:45:00,66.95,66.95,66.88,66.91,64136.0,66.4866,66.4866,66.4171,66.4469,64136.0
2025-05-27 15:50:00,66.9,66.99,66.86,66.89,157896.0,66.437,66.5264,66.3973,66.4271,157896.0
2025-05-27 15:55:00,66.9,66.95,66.86,66.92,306105.0,66.437,66.4866,66.3973,66.4569,306105.0
2025-05-28 09:30:00,67.01,67.08,66.8,66.91,101604.0,66.5462,66.6157,66.3377,66.4469,101604.0
2025-05-28 09:35:00,66.91,67.05,66.88,67.02,32099.0,66.4469,66.586,66.4171,66.5562,32099.0
2025-05-28 09:40:00,67.0,67.15,66.94,67.15,40955.0,66.5363,66.6853,66.4767,66.6853,40955.0
2025-05-28 09:45:00,67.15,67.16,66.89,66.95,32243.0,66.6853,66.6952,66.4271,66.4866,32243.0
2025-05-28 09:50:00,66.96,66.96,66.87,66.9,22152.0,66.4966,66.4966,66.4072,66.437,22152.0
2025-05-28 09:55:00,66.91,67.06,66.91,67.06,22169.0,66.4469,66.5959,66.4469,66.5959,22169.0
2025-05-28 10:00:00,67.05,67.06,66.84,66.98,26470.0,66.586,66.5959,66.3774,66.5164,26470.0
2025-05-28 10:05:00,66.99,67.03,66.95,66.99,21450.0,66.5264,66.5661,66.4866,66.5264,21450.0
2025-05-28 10:10:00,66.98,67.05,66.95,66.98,22605.0,66.5164,66.586,66.4866,66.5164,22605.0
2025-05-28 10:15:00,66.98,66.99,66.85,66.86,43905.0,66.5164,66.5264,66.3873,66.3973,43905.0
2025-05-28 10:20:00,66.86,66.96,66.84,66.95,34589.0,66.3973,66.4966,66.3774,66.4866,34589.0
2025-05-28 10:25:00,66.95,66.99,66.93,66.96,35314.0,66.4866,66.5264,66.4668,66.4966,35314.0
2025-05-28 10:30:00,66.96,67.03,66.94,67.03,38962.0,66.4966,66.5661,66.4767,66.5661,38962.0
2025-05-28 10:35:00,67.03,67.05,66.9,66.92,23181.0,66.5661,66.586,66.437,66.4569,23181.0
2025-05-28 10:40:00,66.92,66.96,66.87,66.88,32743.0,66.4569,66.4966,66.4072,66.4171,32743.0
2025-05-28 10:45:00,66.89,66.93,66.85,66.86,29157.0,66.4271,66.4668,66.3873,66.3973,29157.0
2025-05-28 10:50:00,66.85,66.87,66.79,66.86,24184.0,66.3873,66.4072,66.3278,66.3973,24184.0
2025-05-28 10:55:00,66.86,66.92,66.85,66.9,45097.0,66.3973,66.4569,66.3873,66.437,45097.0
2025-05-28 11:00:00,66.9,66.9,66.8,66.88,17088.0,66.437,66.437,66.3377,66.4171,17088.0
2025-05-28 11:05:00,66.88,66.91,66.81,66.83,23093.0,66.4171,66.4469,66.3476,66.3675,23093.0
2025-05-28 11:10:00,66.81,66.82,66.66,66.66,30420.0,66.3476,66.3575,66.1987,66.1987,30420.0
2025-05-28 11:15:00,66.66,66.72,66.62,66.72,29417.0,66.1987,66.2582,66.1589,66.2582,29417.0
2025-05-28 11:20:00,66.72,66.72,66.65,66.7,17213.0,66.2582,66.2582,66.1887,66.2384,17213.0
2025-05-28 11:25:00,66.7,66.7,66.58,66.61,23481.0,66.2384,66.2384,66.1192,66.149,23481.0
2025-05-28 11:30:00,66.62,66.64,66.53,66.53,51117.0,66.1589,66.1788,66.0696,66.0696,51117.0
2025-05-28 11:35:00,66.54,66.65,66.51,66.63,30989.0,66.0795,66.1887,66.0497,66.1689,30989.0
2025-05-28 11:40:00,66.63,66.68,66.62,66.67,27399.0,66.1689,66.2185,66.1589,66.2086,27399.0
2025-05-28 11:45:00,66.67,66.71,66.65,66.7,25364.0,66.2086,66.2483,66.1887,66.2384,25364.0
2025-05-28 11:50:00,66.71,66.75,66.69,66.73,24264.0,66.2483,66.288,66.2284,66.2682,24264.0
2025-05-28 11:55:00,66.73,66.75,66.62,66.63,22572.0,66.2682,66.288,66.1589,66.1689,22572.0
2025-05-28 12:00:00,66.64,66.65,66.61,66.61,24990.0,66.1788,66.1887,66.149,66.149,24990.0
2025-05-28 12:05:00,66.62,66.65,66.56,66.64,24784.0,66.1589,66.1887,66.0993,66.1788,24784.0
2025-05-28 12:10:00,66.63,66.66,66.58,66.63,21238.0,66.1689,66.1987,66.1192,66.1689,21238.0
2025-05-28 12:15:00,66.63,66.67,66.62,66.64,16415.0,66.1689,66.2086,66.1589,66.1788,16415.0
2025-05-28 12:20:00,66.65,66.7,66.64,66.7,16905.0,66.1887,66.2384,66.1788,66.2384,16905.0
2025-05-28 12:25:00,66.7,66.74,66.68,66.69,18697.0,66.2384,66.2781,66.2185,66.2284,18697.0
2025-05-28 12:30:00,66.7,66.72,66.65,66.67,16840.0,66.2384,66.2582,66.1887,66.2086,16840.0
2025-05-28 12:35:00,66.67,66.76,66.67,66.75,21458.0,66.2086,66.298,66.2086,66.288,21458.0
2025-05-28 12:40:00,66.75,66.78,66.72,66.77,23044.0,66.288,66.3178,66.2582,66.3079,23044.0
2025-05-28 12:45:00,66.76,66.83,66.76,66.82,15177.0,66.298,66.3675,66.298,66.3575,15177.0
2025-05-28 12:50:00,66.81,66.84,66.8,66.81,15532.0,66.3476,66.3774,66.3377,66.3476,15532.0
2025-05-28 12:55:00,66.81,66.86,66.79,66.84,12772.0,66.3476,66.3973,66.3278,66.3774,12772.0
2025-05-28 13:00:00,66.84,66.87,66.82,66.86,14720.0,66.3774,66.4072,66.3575,66.3973,14720.0
2025-05-28 13:05:00,66.86,66.89,66.84,66.89,12160.0,66.3973,66.4271,66.3774,66.4271,12160.0
2025-05-28 13:10:00,66.89,66.91,66.88,66.9,16154.0,66.4271,66.4469,66.4171,66.437,16154.0
2025-05-28 13:15:00,66.92,66.92,66.88,66.91,14855.0,66.4569,66.4569,66.4171,66.4469,14855.0
2025-05-28 13:20:00,66.91,66.91,66.85,66.85,18088.0,66.4469,66.4469,66.3873,66.3873,18088.0
2025-05-28 13:25:00,66.85,66.86,66.82,66.84,12542.0,66.3873,66.3973,66.3575,66.3774,12542.0
2025-05-28 13:30:00,66.84,66.84,66.78,66.8,17004.0,66.3774,66.3774,66.3178,66.3377,17004.0
2025-05-28 13:35:00,66.8,66.8,66.69,66.7,11941.0,66.3377,66.3377,66.2284,66.2384,11941.0
2025-05-28 13:40:00,66.7,66.71,66.7,66.71,10515.0,66.2384,66.2483,66.2384,66.2483,10515.0
2025-05-28 13:45:00,66.72,66.77,66.72,66.77,17997.0,66.2582,66.3079,66.2582,66.3079,17997.0
2025-05-28 13:50:00,66.76,66.76,66.72,66.75,14791.0,66.298,66.298,66.2582,66.288,14791.0
2025-05-28 13:55:00,66.75,66.75,66.68,66.68,22225.0,66.288,66.288,66.2185,66.2185,22225.0
2025-05-28 14:00:00,66.68,66.74,66.68,66.68,20550.0,66.2185,66.2781,66.2185,66.2185,20550.0
2025-05-28 14:05:00,66.68,66.68,66.57,66.59,17778.0,66.2185,66.2185,66.1093,66.1291,17778.0
2025-05-28 14:10:00,66.59,66.65,66.56,66.61,19406.0,66.1291,66.1887,66.0993,66.149,19406.0
2025-05-28 14:15:00,66.6,66.62,66.57,66.6,23228.0,66.1391,66.1589,66.1093,66.1391,23228.0
2025-05-28 14:20:00,66.6,66.64,66.58,66.62,21735.0,66.1391,66.1788,66.1192,66.1589,21735.0
2025-05-28 14:25:00,66.62,66.68,66.61,66.68,17468.0,66.1589,66.2185,66.149,66.2185,17468.0
2025-05-28 14:30:00,66.67,66.72,66.65,66.67,14887.0,66.2086,66.2582,66.1887,66.2086,14887.0
2025-05-28 14:35:00,66.65,66.67,66.62,66.63,7352.0,66.1887,66.2086,66.1589,66.1689,7352.0
2025-05-28 14:40:00,66.64,66.64,66.61,66.63,22441.0,66.1788,66.1788,66.149,66.1689,22441.0
2025-05-28 14:45:00,66.64,66.65,66.63,66.64,11749.0,66.1788,66.1887,66.1689,66.1788,11749.0
2025-05-28 14:50:00,66.64,66.64,66.48,66.56,39448.0,66.1788,66.1788,66.0199,66.0993,39448.0
2025-05-28 14:55:00,66.56,66.66,66.54,66.65,21686.0,66.0993,66.1987,66.0795,66.1887,21686.0
2025-05-28 15:00:00,66.64,66.65,66.61,66.63,19040.0,66.1788,66.1887,66.149,66.1689,19040.0
2025-05-28 15:05:00,66.64,66.68,66.63,66.64,13713.0,66.1788,66.2185,66.1689,66.1788,13713.0
2025-05-28 15:10:00,66.64,66.7,66.58,66.59,37918.0,66.1788,66.2384,66.1192,66.1291,37918.0
2025-05-28 15:15:00,66.6,66.73,66.58,66.72,20745.0,66.1391,66.2682,66.1192,66.2582,20745.0
2025-05-28 15:20:00,66.71,66.74,66.68,66.73,28378.0,66.2483,66.2781,66.2185,66.2682,28378.0
2025-05-28 15:25:00,66.73,66.76,66.7,66.73,27131.0,66.2682,66.298,66.2384,66.2682,27131.0
2025-05-28 15:30:00,66.73,66.73,66.62,66.63,34523.0,66.2682,66.2682,66.1589,66.1689,34523.0
2025-05-28 15:35:00,66.64,66.68,66.63,66.67,27657.0,66.1788,66.2185,66.1689,66.2086,27657.0
2025-05-28 15:40:00,66.67,66.73,66.65,66.71,42694.0,66.2086,66.2682,66.1887,66.2483,42694.0
2025-05-28 15:45:00,66.71,66.71,66.63,66.64,49845.0,66.2483,66.2483,66.1689,66.1788,49845.0
2025-05-28 15:50:00,66.63,66.63,66.48,66.53,117869.0,66.1689,66.1689,66.0199,66.0696,117869.0
2025-05-28 15:55:00,66.53,66.65,66.49,66.62,412087.0,66.0696,66.1887,66.0298,66.1589,412087.0
2025-05-29 09:30:00,66.6,66.72,66.46,66.62,105543.0,66.1391,66.2582,66.0,66.1589,105543.0
2025-05-29 09:35:00,66.6,67.08,66.6,67.03,40184.0,66.1391,66.6157,66.1391,66.5661,40184.0
2025-05-29 09:40:00,67.02,67.22,67.01,67.17,60138.0,66.5562,66.7548,66.5462,66.7051,60138.0
2025-05-29 09:45:00,67.18,67.24,67.0,67.09,62032.0,66.7151,66.7746,66.5363,66.6257,62032.0
2025-05-29 09:50:00,67.09,67.2,67.05,67.2,60306.0,66.6257,66.7349,66.586,66.7349,60306.0
2025-05-29 09:55:00,67.2,67.21,66.96,67.03,60808.0,66.7349,66.7448,66.4966,66.5661,60808.0
2025-05-29 10:00:00,67.04,67.19,67.01,67.19,74984.0,66.576,66.725,66.5462,66.725,74984.0
2025-05-29 10:05:00,67.18,67.35,67.14,67.33,57665.0,66.7151,66.8839,66.6753,66.864,57665.0
2025-05-29 10:10:00,67.34,67.43,67.29,67.39,71709.0,66.8739,66.9633,66.8243,66.9236,71709.0
2025-05-29 10:15:00,67.39,67.4,67.29,67.32,40152.0,66.9236,66.9335,66.8243,66.8541,40152.0
2025-05-29 10:20:00,67.33,67.42,67.33,67.41,89560.0,66.864,66.9534,66.864,66.9435,89560.0
2025-05-29 10:25:00,67.41,67.45,67.3,67.39,72509.0,66.9435,66.9832,66.8342,66.9236,72509.0
2025-05-29 10:30:00,67.38,67.4,67.3,67.3,52410.0,66.9137,66.9335,66.8342,66.8342,52410.0
2025-05-29 10:35:00,67.28,67.43,67.27,67.42,46661.0,66.8144,66.9633,66.8044,66.9534,46661.0
2025-05-29 10:40:00,67.42,67.44,67.35,67.36,34126.0,66.9534,66.9733,66.8839,66.8938,34126.0
2025-05-29 10:45:00,67.36,67.4,67.29,67.35,30247.0,66.8938,66.9335,66.8243,66.8839,30247.0
2025-05-29 10:50:00,67.34,67.37,67.25,67.27,41233.0,66.8739,66.9037,66.7846,66.8044,41233.0
2025-05-29 10:55:00,67.27,67.31,67.23,67.23,77650.0,66.8044,66.8442,66.7647,66.7647,77650.0
2025-05-29 11:00:00,67.23,67.26,66.97,66.98,72692.0,66.7647,66.7945,66.5065,66.5164,72692.0
2025-05-29 11:05:00,66.98,67.1,66.96,67.09,313764.0,66.5164,66.6356,66.4966,66.6257,313764.0
2025-05-29 11:10:00,67.09,67.09,66.89,66.92,101073.0,66.6257,66.6257,66.4271,66.4569,101073.0
2025-05-29 11:15:00,66.91,66.97,66.9,66.94,37755.0,66.4469,66.5065,66.437,66.4767,37755.0
2025-05-29 11:20:00,66.93,67.02,66.92,67.0,31561.0,66.4668,66.5562,66.4569,66.5363,31561.0
2025-05-29 11:25:00,67.0,67.01,66.95,67.01,31412.0,66.5363,66.5462,66.4866,66.5462,31412.0
2025-05-29 11:30:00,67.01,67.01,66.85,66.87,48020.0,66.5462,66.5462,66.3873,66.4072,48020.0
2025-05-29 11:35:00,66.88,66.92,66.87,66.89,17628.0,66.4171,66.4569,66.4072,66.4271,17628.0
2025-05-29 11:40:00,66.9,66.91,66.83,66.84,25336.0,66.437,66.4469,66.3675,66.3774,25336.0
2025-05-29 11:45:00,66.83,66.86,66.76,66.81,73553.0,66.3675,66.3973,66.298,66.3476,73553.0
2025-05-29 11:50:00,66.83,66.9,66.79,66.84,22892.0,66.3675,66.437,66.3278,66.3774,22892.0
2025-05-29 11:55:00,66.84,66.88,66.74,66.83,43920.0,66.3774,66.4171,66.2781,66.3675,43920.0
2025-05-29 12:00:00,66.85,66.94,66.75,66.93,36016.0,66.3873,66.4767,66.288,66.4668,36016.0
2025-05-29 12:05:00,66.93,66.97,66.92,66.95,43883.0,66.4668,66.5065,66.4569,66.4866,43883.0
2025-05-29 12:10:00,66.96,67.07,66.91,67.06,35368.0,66.4966,66.6058,66.4469,66.5959,35368.0
2025-05-29 12:15:00,67.07,67.13,67.07,67.11,12857.0,66.6058,66.6654,66.6058,66.6455,12857.0
2025-05-29 12:20:00,67.11,67.14,67.08,67.13,18723.0,66.6455,66.6753,66.6157,66.6654,18723.0
2025-05-29 12:25:00,67.12,67.12,67.05,67.08,20118.0,66.6555,66.6555,66.586,66.6157,20118.0
2025-05-29 12:30:00,67.08,67.21,67.07,67.21,21865.0,66.6157,66.7448,66.6058,66.7448,21865.0
2025-05-29 12:35:00,67.22,67.23,67.09,67.18,234781.0,66.7548,66.7647,66.6257,66.7151,234781.0
2025-05-29 12:40:00,67.17,67.23,67.13,67.23,26585.0,66.7051,66.7647,66.6654,66.7647,26585.0
2025-05-29 12:45:00,67.23,67.23,67.17,67.19,30879.0,66.7647,66.7647,66.7051,66.725,30879.0
2025-05-29 12:50:00,67.2,67.29,67.19,67.27,26504.0,66.7349,66.8243,66.725,66.8044,26504.0
2025-05-29 12:55:00,67.28,67.37,67.28,67.36,26755.0,66.8144,66.9037,66.8144,66.8938,26755.0
2025-05-29 13:00:00,67.36,67.38,67.32,67.33,19089.0,66.8938,66.9137,66.8541,66.864,19089.0
2025-05-29 13:05:00,67.34,67.36,67.3,67.34,17400.0,66.8739,66.8938,66.8342,66.8739,17400.0
2025-05-29 13:10:00,67.34,67.4,67.33,67.4,13756.0,66.8739,66.9335,66.864,66.9335,13756.0
2025-05-29 13:15:00,67.39,67.43,67.37,67.43,15123.0,66.9236,66.9633,66.9037,66.9633,15123.0
2025-05-29 13:20:00,67.43,67.5,67.42,67.48,80309.0,66.9633,67.0328,66.9534,67.013,80309.0
2025-05-29 13:25:00,67.48,67.51,67.43,67.45,27672.0,67.013,67.0428,66.9633,66.9832,27672.0
2025-05-29 13:30:00,67.45,67.5,67.38,67.39,21481.0,66.9832,67.0328,66.9137,66.9236,21481.0
2025-05-29 13:35:00,67.39,67.49,67.39,67.49,17891.0,66.9236,67.0229,66.9236,67.0229,17891.0
2025-05-29 13:40:00,67.5,67.52,67.46,67.46,17515.0,67.0328,67.0527,66.9931,66.9931,17515.0
2025-05-29 13:45:00,67.47,67.54,67.45,67.5,23150.0,67.003,67.0726,66.9832,67.0328,23150.0
2025-05-29 13:50:00,67.5,67.52,67.46,67.48,20208.0,67.0328,67.0527,66.9931,67.013,20208.0
2025-05-29 13:55:00,67.47,67.51,67.46,67.48,22987.0,67.003,67.0428,66.9931,67.013,22987.0
2025-05-29 14:00:00,67.48,67.48,67.41,67.46,25664.0,67.013,67.013,66.9435,66.9931,25664.0
2025-05-29 14:05:00,67.47,67.47,67.38,67.41,56988.0,67.003,67.003,66.9137,66.9435,56988.0
2025-05-29 14:10:00,67.4,67.41,67.37,67.4,26501.0,66.9335,66.9435,66.9037,66.9335,26501.0
2025-05-29 14:15:00,67.4,67.4,67.32,67.34,19794.0,66.9335,66.9335,66.8541,66.8739,19794.0
2025-05-29 14:20:00,67.33,67.45,67.31,67.42,18165.0,66.864,66.9832,66.8442,66.9534,18165.0
2025-05-29 14:25:00,67.42,67.43,67.33,67.37,44047.0,66.9534,66.9633,66.864,66.9037,44047.0
2025-05-29 14:30:00,67.38,67.41,67.34,67.38,18083.0,66.9137,66.9435,66.8739,66.9137,18083.0
2025-05-29 14:35:00,67.38,67.42,67.37,67.41,21046.0,66.9137,66.9534,66.9037,66.9435,21046.0
2025-05-29 14:40:00,67.42,67.49,67.42,67.48,19103.0,66.9534,67.0229,66.9534,67.013,19103.0
2025-05-29 14:45:00,67.49,67.5,67.46,67.47,14221.0,67.0229,67.0328,66.9931,67.003,14221.0
2025-05-29 14:50:00,67.47,67.48,67.43,67.45,15810.0,67.003,67.013,66.9633,66.9832,15810.0
2025-05-29 14:55:00,67.45,67.5,67.43,67.47,25449.0,66.9832,67.0328,66.9633,67.003,25449.0
2025-05-29 15:00:00,67.47,67.52,67.46,67.5,33388.0,67.003,67.0527,66.9931,67.0328,33388.0
2025-05-29 15:05:00,67.5,67.5,67.42,67.45,40218.0,67.0328,67.0328,66.9534,66.9832,40218.0
2025-05-29 15:10:00,67.45,67.47,67.42,67.44,26173.0,66.9832,67.003,66.9534,66.9733,26173.0
2025-05-29 15:15:00,67.44,67.5,67.43,67.48,25966.0,66.9733,67.0328,66.9633,67.013,25966.0
2025-05-29 15:20:00,67.48,67.54,67.47,67.52,31708.0,67.013,67.0726,67.003,67.0527,31708.0
2025-05-29 15:25:00,67.52,67.55,67.47,67.48,28368.0,67.0527,67.0825,67.003,67.013,28368.0
2025-05-29 15:30:00,67.48,67.56,67.48,67.53,40237.0,67.013,67.0924,67.013,67.0626,40237.0
2025-05-29 15:35:00,67.53,67.53,67.43,67.45,81243.0,67.0626,67.0626,66.9633,66.9832,81243.0
2025-05-29 15:40:00,67.45,67.6,67.45,67.58,152017.0,66.9832,67.1321,66.9832,67.1123,152017.0
2025-05-29 15:45:00,67.57,67.62,67.54,67.56,61934.0,67.1024,67.152,67.0726,67.0924,61934.0
2025-05-29 15:50:00,67.57,67.59,67.39,67.42,83749.0,67.1024,67.1222,66.9236,66.9534,83749.0
2025-05-29 15:55:00,67.42,67.51,67.35,67.48,498578.0,66.9534,67.0428,66.8839,67.013,498578.0
2025-05-30 09:30:00,67.7,67.7,67.36,67.56,146606.0,67.2315,67.2315,66.8938,67.0924,146606.0
2025-05-30 09:35:00,67.54,67.71,67.47,67.69,24263.0,67.0726,67.2414,67.003,67.2215,24263.0
2025-05-30 09:40:00,67.69,67.91,67.64,67.87,33329.0,67.2215,67.44,67.1719,67.4003,33329.0
2025-05-30 09:45:00,67.89,67.95,67.7,67.71,22465.0,67.4201,67.4797,67.2315,67.2414,22465.0
2025-05-30 09:50:00,67.7,67.8,67.68,67.79,24758.0,67.2315,67.3308,67.2116,67.3208,24758.0
2025-05-30 09:55:00,67.8,67.95,67.78,67.8,23114.0,67.3308,67.4797,67.3109,67.3308,23114.0
2025-05-30 10:00:00,67.82,67.94,67.81,67.9,37759.0,67.3506,67.4698,67.3407,67.4301,37759.0
2025-05-30 10:05:00,67.91,67.92,67.67,67.73,30053.0,67.44,67.4499,67.2017,67.2612,30053.0
2025-05-30 10:10:00,67.74,67.75,67.57,67.61,25153.0,67.2712,67.2811,67.1024,67.1421,25153.0
2025-05-30 10:15:00,67.62,67.71,67.58,67.68,19116.0,67.152,67.2414,67.1123,67.2116,19116.0
2025-05-30 10:20:00,67.69,67.72,67.56,67.58,28619.0,67.2215,67.2513,67.0924,67.1123,28619.0
2025-05-30 10:25:00,67.58,67.66,67.56,67.62,18268.0,67.1123,67.1917,67.0924,67.152,18268.0
2025-05-30 10:30:00,67.62,67.62,67.53,67.58,20655.0,67.152,67.152,67.0626,67.1123,20655.0
2025-05-30 10:35:00,67.58,67.6,67.53,67.53,21494.0,67.1123,67.1321,67.0626,67.0626,21494.0
2025-05-30 10:40:00,67.54,67.61,67.51,67.53,30614.0,67.0726,67.1421,67.0428,67.0626,30614.0
2025-05-30 10:45:00,67.51,67.54,67.48,67.52,21444.0,67.0428,67.0726,67.013,67.0527,21444.0
2025-05-30 10:50:00,67.53,67.58,67.48,67.53,111468.0,67.0626,67.1123,67.013,67.0626,111468.0
2025-05-30 10:55:00,67.53,67.59,67.52,67.56,28877.0,67.0626,67.1222,67.0527,67.0924,28877.0
2025-05-30 11:00:00,67.56,67.62,67.54,67.59,17012.0,67.0924,67.152,67.0726,67.1222,17012.0
2025-05-30 11:05:00,67.59,67.65,67.57,67.61,21361.0,67.1222,67.1818,67.1024,67.1421,21361.0
2025-05-30 11:10:00,67.62,67.68,67.6,67.64,18105.0,67.152,67.2116,67.1321,67.1719,18105.0
2025-05-30 11:15:00,67.64,67.65,67.56,67.56,17709.0,67.1719,67.1818,67.0924,67.0924,17709.0
2025-05-30 11:20:00,67.57,67.59,67.54,67.56,16102.0,67.1024,67.1222,67.0726,67.0924,16102.0
2025-05-30 11:25:00,67.55,67.56,67.49,67.54,42897.0,67.0825,67.0924,67.0229,67.0726,42897.0
2025-05-30 11:30:00,67.54,67.54,67.4,67.43,45645.0,67.0726,67.0726,66.9335,66.9633,45645.0
2025-05-30 11:35:00,67.43,67.51,67.41,67.51,13476.0,66.9633,67.0428,66.9435,67.0428,13476.0
2025-05-30 11:40:00,67.51,67.52,67.45,67.46,10948.0,67.0428,67.0527,66.9832,66.9931,10948.0
2025-05-30 11:45:00,67.47,67.47,67.39,67.46,14507.0,67.003,67.003,66.9236,66.9931,14507.0
2025-05-30 11:50:00,67.45,67.47,67.39,67.41,10664.0,66.9832,67.003,66.9236,66.9435,10664.0
2025-05-30 11:55:00,67.41,67.45,67.4,67.41,10605.0,66.9435,66.9832,66.9335,66.9435,10605.0
2025-05-30 12:00:00,67.41,67.48,67.4,67.48,16492.0,66.9435,67.013,66.9335,67.013,16492.0
2025-05-30 12:05:00,67.48,67.53,67.47,67.51,15606.0,67.013,67.0626,67.003,67.0428,15606.0
2025-05-30 12:10:00,67.52,67.56,67.48,67.5,16831.0,67.0527,67.0924,67.013,67.0328,16831.0
2025-05-30 12:15:00,67.48,67.49,67.36,67.36,11983.0,67.013,67.0229,66.8938,66.8938,11983.0
2025-05-30 12:20:00,67.37,67.45,67.37,67.45,14769.0,66.9037,66.9832,66.9037,66.9832,14769.0
2025-05-30 12:25:00,67.46,67.46,67.31,67.37,33226.0,66.9931,66.9931,66.8442,66.9037,33226.0
2025-05-30 12:30:00,67.38,67.49,67.33,67.47,25875.0,66.9137,67.0229,66.864,67.003,25875.0
2025-05-30 12:35:00,67.47,67.52,67.46,67.51,26730.0,67.003,67.0527,66.9931,67.0428,26730.0
2025-05-30 12:40:00,67.52,67.52,67.43,67.43,11779.0,67.0527,67.0527,66.9633,66.9633,11779.0
2025-05-30 12:45:00,67.42,67.46,67.41,67.45,19678.0,66.9534,66.9931,66.9435,66.9832,19678.0
2025-05-30 12:50:00,67.46,67.54,67.44,67.51,16392.0,66.9931,67.0726,66.9733,67.0428,16392.0
2025-05-30 12:55:00,67.51,67.53,67.47,67.48,12190.0,67.0428,67.0626,67.003,67.013,12190.0
2025-05-30 13:00:00,67.48,67.53,67.47,67.52,33947.0,67.013,67.0626,67.003,67.0527,33947.0
2025-05-30 13:05:00,67.52,67.52,67.46,67.47,14277.0,67.0527,67.0527,66.9931,67.003,14277.0
2025-05-30 13:10:00,67.46,67.46,67.42,67.45,18976.0,66.9931,66.9931,66.9534,66.9832,18976.0
2025-05-30 13:15:00,67.45,67.57,67.45,67.56,12667.0,66.9832,67.1024,66.9832,67.0924,12667.0
2025-05-30 13:20:00,67.57,67.58,67.53,67.56,10457.0,67.1024,67.1123,67.0626,67.0924,10457.0
2025-05-30 13:25:00,67.55,67.59,67.52,67.58,9496.0,67.0825,67.1222,67.0527,67.1123,9496.0
2025-05-30 13:30:00,67.58,67.61,67.55,67.56,8095.0,67.1123,67.1421,67.0825,67.0924,8095.0
2025-05-30 13:35:00,67.56,67.61,67.53,67.56,8809.0,67.0924,67.1421,67.0626,67.0924,8809.0
2025-05-30 13:40:00,67.56,67.59,67.53,67.53,5885.0,67.0924,67.1222,67.0626,67.0626,5885.0
2025-05-30 13:45:00,67.53,67.56,67.5,67.56,14778.0,67.0626,67.0924,67.0328,67.0924,14778.0
2025-05-30 13:50:00,67.56,67.61,67.55,67.61,11091.0,67.0924,67.1421,67.0825,67.1421,11091.0
2025-05-30 13:55:00,67.6,67.62,67.57,67.57,11792.0,67.1321,67.152,67.1024,67.1024,11792.0
2025-05-30 14:00:00,67.58,67.68,67.57,67.67,17580.0,67.1123,67.2116,67.1024,67.2017,17580.0
2025-05-30 14:05:00,67.67,67.72,67.65,67.69,26322.0,67.2017,67.2513,67.1818,67.2215,26322.0
2025-05-30 14:10:00,67.69,67.75,67.68,67.73,25362.0,67.2215,67.2811,67.2116,67.2612,25362.0
2025-05-30 14:15:00,67.74,67.78,67.69,67.72,43523.0,67.2712,67.3109,67.2215,67.2513,43523.0
2025-05-30 14:20:00,67.71,67.72,67.64,67.67,21614.0,67.2414,67.2513,67.1719,67.2017,21614.0
2025-05-30 14:25:00,67.67,67.7,67.65,67.69,13435.0,67.2017,67.2315,67.1818,67.2215,13435.0
2025-05-30 14:30:00,67.69,67.71,67.66,67.66,21167.0,67.2215,67.2414,67.1917,67.1917,21167.0
2025-05-30 14:35:00,67.65,67.69,67.64,67.65,10920.0,67.1818,67.2215,67.1719,67.1818,10920.0
2025-05-30 14:40:00,67.65,67.66,67.6,67.61,9819.0,67.1818,67.1917,67.1321,67.1421,9819.0
2025-05-30 14:45:00,67.61,67.66,67.6,67.65,13789.0,67.1421,67.1917,67.1321,67.1818,13789.0
2025-05-30 14:50:00,67.65,67.67,67.64,67.64,9121.0,67.1818,67.2017,67.1719,67.1719,9121.0
2025-05-30 14:55:00,67.64,67.66,67.6,67.66,21524.0,67.1719,67.1917,67.1321,67.1917,21524.0
2025-05-30 15:00:00,67.66,67.7,67.63,67.66,16501.0,67.1917,67.2315,67.1619,67.1917,16501.0
2025-05-30 15:05:00,67.66,67.68,67.63,67.66,16670.0,67.1917,67.2116,67.1619,67.1917,16670.0
2025-05-30 15:10:00,67.65,67.67,67.63,67.64,14051.0,67.1818,67.2017,67.1619,67.1719,14051.0
2025-05-30 15:15:00,67.64,67.75,67.63,67.73,22049.0,67.1719,67.2811,67.1619,67.2612,22049.0
2025-05-30 15:20:00,67.73,67.76,67.71,67.75,20547.0,67.2612,67.291,67.2414,67.2811,20547.0
2025-05-30 15:25:00,67.75,67.84,67.74,67.84,48290.0,67.2811,67.3705,67.2712,67.3705,48290.0
2025-05-30 15:30:00,67.84,67.93,67.81,67.92,81436.0,67.3705,67.4599,67.3407,67.4499,81436.0
2025-05-30 15:35:00,67.91,68.0,67.89,67.94,61221.0,67.44,67.5294,67.4201,67.4698,61221.0
2025-05-30 15:40:00,67.94,67.94,67.81,67.87,57561.0,67.4698,67.4698,67.3407,67.4003,57561.0
2025-05-30 15:45:00,67.87,67.92,67.83,67.89,74697.0,67.4003,67.4499,67.3606,67.4201,74697.0
2025-05-30 15:50:00,67.89,67.96,67.72,67.72,208782.0,67.4201,67.4897,67.2513,67.2513,208782.0
2025-05-30 15:55:00,67.72,67.72,67.43,67.47,840700.0,67.2513,67.2513,66.9633,67.003,840700.0
2025-06-02 09:30:00,67.17,67.2,66.66,66.86,105448.0,66.7051,66.7349,66.1987,66.3973,105448.0
2025-06-02 09:35:00,66.87,67.01,66.71,66.73,45199.0,66.4072,66.5462,66.2483,66.2682,45199.0
2025-06-02 09:40:00,66.73,66.93,66.68,66.9,31064.0,66.2682,66.4668,66.2185,66.437,31064.0
2025-06-02 09:45:00,66.92,67.06,66.9,66.99,42380.0,66.4569,66.5959,66.437,66.5264,42380.0
2025-06-02 09:50:00,66.98,66.98,66.78,66.86,35989.0,66.5164,66.5164,66.3178,66.3973,35989.0
2025-06-02 09:55:00,66.86,66.88,66.77,66.81,27454.0,66.3973,66.4171,66.3079,66.3476,27454.0
2025-06-02 10:00:00,66.8,66.89,66.75,66.86,65525.0,66.3377,66.4271,66.288,66.3973,65525.0
2025-06-02 10:05:00,66.86,67.13,66.85,67.03,38315.0,66.3973,66.6654,66.3873,66.5661,38315.0
2025-06-02 10:10:00,67.03,67.21,67.02,67.15,34547.0,66.5661,66.7448,66.5562,66.6853,34547.0
2025-06-02 10:15:00,67.15,67.26,67.12,67.16,44243.0,66.6853,66.7945,66.6555,66.6952,44243.0
2025-06-02 10:20:00,67.15,67.21,67.12,67.14,36673.0,66.6853,66.7448,66.6555,66.6753,36673.0
2025-06-02 10:25:00,67.14,67.16,67.06,67.14,34888.0,66.6753,66.6952,66.5959,66.6753,34888.0
2025-06-02 10:30:00,67.15,67.29,67.11,67.26,44461.0,66.6853,66.8243,66.6455,66.7945,44461.0
2025-06-02 10:35:00,67.25,67.26,67.1,67.13,44209.0,66.7846,66.7945,66.6356,66.6654,44209.0
2025-06-02 10:40:00,67.14,67.21,67.13,67.18,25413.0,66.6753,66.7448,66.6654,66.7151,25413.0
2025-06-02 10:45:00,67.19,67.29,67.18,67.24,27395.0,66.725,66.8243,66.7151,66.7746,27395.0
2025-06-02 10:50:00,67.25,67.37,67.21,67.36,43574.0,66.7846,66.9037,66.7448,66.8938,43574.0
2025-06-02 10:55:00,67.36,67.43,67.3,67.34,77477.0,66.8938,66.9633,66.8342,66.8739,77477.0
2025-06-02 11:00:00,67.34,67.34,67.26,67.31,35422.0,66.8739,66.8739,66.7945,66.8442,35422.0
2025-06-02 11:05:00,67.31,67.38,67.29,67.37,42276.0,66.8442,66.9137,66.8243,66.9037,42276.0
2025-06-02 11:10:00,67.36,67.41,67.3,67.37,20568.0,66.8938,66.9435,66.8342,66.9037,20568.0
2025-06-02 11:15:00,67.37,67.37,67.28,67.31,19723.0,66.9037,66.9037,66.8144,66.8442,19723.0
2025-06-02 11:20:00,67.31,67.35,67.29,67.3,25716.0,66.8442,66.8839,66.8243,66.8342,25716.0
2025-06-02 11:25:00,67.29,67.29,67.2,67.2,43292.0,66.8243,66.8243,66.7349,66.7349,43292.0
2025-06-02 11:30:00,67.2,67.23,67.16,67.18,29423.0,66.7349,66.7647,66.6952,66.7151,29423.0
2025-06-02 11:35:00,67.18,67.2,67.1,67.1,10917.0,66.7151,66.7349,66.6356,66.6356,10917.0
2025-06-02 11:40:00,67.06,67.08,67.01,67.07,18932.0,66.5959,66.6157,66.5462,66.6058,18932.0
2025-06-02 11:45:00,67.08,67.21,67.07,67.14,11589.0,66.6157,66.7448,66.6058,66.6753,11589.0
2025-06-02 11:50:00,67.12,67.2,67.11,67.19,14968.0,66.6555,66.7349,66.6455,66.725,14968.0
2025-06-02 11:55:00,67.19,67.2,67.13,67.19,17088.0,66.725,66.7349,66.6654,66.725,17088.0
2025-06-02 12:00:00,67.19,67.2,67.07,67.09,23081.0,66.725,66.7349,66.6058,66.6257,23081.0
2025-06-02 12:05:00,67.09,67.19,67.08,67.17,20948.0,66.6257,66.725,66.6157,66.7051,20948.0
2025-06-02 12:10:00,67.17,67.19,67.14,67.15,12243.0,66.7051,66.725,66.6753,66.6853,12243.0
2025-06-02 12:15:00,67.15,67.18,67.11,67.17,15735.0,66.6853,66.7151,66.6455,66.7051,15735.0
2025-06-02 12:20:00,67.17,67.17,67.09,67.1,23467.0,66.7051,66.7051,66.6257,66.6356,23467.0
2025-06-02 12:25:00,67.1,67.14,67.07,67.1,19655.0,66.6356,66.6753,66.6058,66.6356,19655.0
2025-06-02 12:30:00,67.11,67.13,67.06,67.09,13337.0,66.6455,66.6654,66.5959,66.6257,13337.0
2025-06-02 12:35:00,67.1,67.15,67.1,67.13,10591.0,66.6356,66.6853,66.6356,66.6654,10591.0
2025-06-02 12:40:00,67.13,67.21,67.12,67.18,16166.0,66.6654,66.7448,66.6555,66.7151,16166.0
2025-06-02 12:45:00,67.17,67.18,67.13,67.14,13039.0,66.7051,66.7151,66.6654,66.6753,13039.0
2025-06-02 12:50:00,67.13,67.22,67.12,67.22,11512.0,66.6654,66.7548,66.6555,66.7548,11512.0
2025-06-02 12:55:00,67.23,67.23,67.19,67.23,10960.0,66.7647,66.7647,66.725,66.7647,10960.0
2025-06-02 13:00:00,67.22,67.28,67.19,67.2,28049.0,66.7548,66.8144,66.725,66.7349,28049.0
2025-06-02 13:05:00,67.2,67.23,67.17,67.23,14657.0,66.7349,66.7647,66.7051,66.7647,14657.0
2025-06-02 13:10:00,67.23,67.25,67.2,67.2,15975.0,66.7647,66.7846,66.7349,66.7349,15975.0
2025-06-02 13:15:00,67.2,67.23,67.17,67.19,12852.0,66.7349,66.7647,66.7051,66.725,12852.0
2025-06-02 13:20:00,67.18,67.22,67.13,67.2,33930.0,66.7151,66.7548,66.6654,66.7349,33930.0
2025-06-02 13:25:00,67.2,67.21,67.1,67.13,15372.0,66.7349,66.7448,66.6356,66.6654,15372.0
2025-06-02 13:30:00,67.13,67.16,67.08,67.12,19434.0,66.6654,66.6952,66.6157,66.6555,19434.0
2025-06-02 13:35:00,67.12,67.12,67.04,67.09,11510.0,66.6555,66.6555,66.576,66.6257,11510.0
2025-06-02 13:40:00,67.09,67.12,67.06,67.06,14861.0,66.6257,66.6555,66.5959,66.5959,14861.0
2025-06-02 13:45:00,67.07,67.08,67.04,67.08,14492.0,66.6058,66.6157,66.576,66.6157,14492.0
2025-06-02 13:50:00,67.07,67.07,67.02,67.06,16341.0,66.6058,66.6058,66.5562,66.5959,16341.0
2025-06-02 13:55:00,67.06,67.11,67.06,67.08,18488.0,66.5959,66.6455,66.5959,66.6157,18488.0
2025-06-02 14:00:00,67.07,67.15,67.06,67.14,16404.0,66.6058,66.6853,66.5959,66.6753,16404.0
2025-06-02 14:05:00,67.13,67.2,67.12,67.17,14132.0,66.6654,66.7349,66.6555,66.7051,14132.0
2025-06-02 14:10:00,67.17,67.17,67.12,67.15,20347.0,66.7051,66.7051,66.6555,66.6853,20347.0
2025-06-02 14:15:00,67.16,67.23,67.15,67.21,14347.0,66.6952,66.7647,66.6853,66.7448,14347.0
2025-06-02 14:20:00,67.21,67.29,67.21,67.21,20426.0,66.7448,66.8243,66.7448,66.7448,20426.0
2025-06-02 14:25:00,67.22,67.34,67.21,67.32,16816.0,66.7548,66.8739,66.7448,66.8541,16816.0
2025-06-02 14:30:00,67.32,67.34,67.31,67.31,21383.0,66.8541,66.8739,66.8442,66.8442,21383.0
2025-06-02 14:35:00,67.3,67.34,67.29,67.33,14454.0,66.8342,66.8739,66.8243,66.864,14454.0
2025-06-02 14:40:00,67.32,67.34,67.3,67.33,13090.0,66.8541,66.8739,66.8342,66.864,13090.0
2025-06-02 14:45:00,67.33,67.36,67.31,67.33,18189.0,66.864,66.8938,66.8442,66.864,18189.0
2025-06-02 14:50:00,67.33,67.37,67.32,67.34,13678.0,66.864,66.9037,66.8541,66.8739,13678.0
2025-06-02 14:55:00,67.33,67.38,67.32,67.38,16179.0,66.864,66.9137,66.8541,66.9137,16179.0
2025-06-02 15:00:00,67.38,67.43,67.36,67.42,17322.0,66.9137,66.9633,66.8938,66.9534,17322.0
2025-06-02 15:05:00,67.42,67.44,67.4,67.44,17238.0,66.9534,66.9733,66.9335,66.9733,17238.0
2025-06-02 15:10:00,67.44,67.46,67.41,67.43,13530.0,66.9733,66.9931,66.9435,66.9633,13530.0
2025-06-02 15:15:00,67.44,67.46,67.42,67.45,15885.0,66.9733,66.9931,66.9534,66.9832,15885.0
2025-06-02 15:20:00,67.45,67.5,67.44,67.5,15463.0,66.9832,67.0328,66.9733,67.0328,15463.0
2025-06-02 15:25:00,67.48,67.51,67.46,67.47,28456.0,67.013,67.0428,66.9931,67.003,28456.0
2025-06-02 15:30:00,67.48,67.51,67.44,67.5,49364.0,67.013,67.0428,66.9733,67.0328,49364.0
2025-06-02 15:35:00,67.5,67.56,67.49,67.52,41347.0,67.0328,67.0924,67.0229,67.0527,41347.0
2025-06-02 15:40:00,67.51,67.57,67.48,67.53,43583.0,67.0428,67.1024,67.013,67.0626,43583.0
2025-06-02 15:45:00,67.53,67.54,67.4,67.41,34914.0,67.0626,67.0726,66.9335,66.9435,34914.0
2025-06-02 15:50:00,67.41,67.44,67.35,67.4,125733.0,66.9435,66.9733,66.8839,66.9335,125733.0
2025-06-02 15:55:00,67.4,67.52,67.36,67.52,441594.0,66.9335,67.0527,66.8938,67.0527,441594.0
2025-06-03 09:30:00,67.23,67.27,66.83,66.95,184328.0,66.7647,66.8044,66.3675,66.4866,184328.0
2025-06-03 09:35:00,66.93,67.27,66.93,67.26,79385.0,66.4668,66.8044,66.4668,66.7945,79385.0
2025-06-03 09:40:00,67.26,67.29,67.16,67.27,32366.0,66.7945,66.8243,66.6952,66.8044,32366.0
2025-06-03 09:45:00,67.28,67.29,67.03,67.18,30552.0,66.8144,66.8243,66.5661,66.7151,30552.0
2025-06-03 09:50:00,67.19,67.2,66.95,66.99,22375.0,66.725,66.7349,66.4866,66.5264,22375.0
2025-06-03 09:55:00,66.97,67.14,66.96,66.97,16409.0,66.5065,66.6753,66.4966,66.5065,16409.0
2025-06-03 10:00:00,66.96,67.1,66.95,66.98,51118.0,66.4966,66.6356,66.4866,66.5164,51118.0
2025-06-03 10:05:00,66.99,67.08,66.95,67.02,42252.0,66.5264,66.6157,66.4866,66.5562,42252.0
2025-06-03 10:10:00,67.03,67.07,66.94,66.99,21750.0,66.5661,66.6058,66.4767,66.5264,21750.0
2025-06-03 10:15:00,66.99,67.08,66.96,67.08,28445.0,66.5264,66.6157,66.4966,66.6157,28445.0
2025-06-03 10:20:00,67.1,67.1,67.01,67.03,11046.0,66.6356,66.6356,66.5462,66.5661,11046.0
2025-06-03 10:25:00,67.01,67.04,66.96,67.03,19080.0,66.5462,66.576,66.4966,66.5661,19080.0
2025-06-03 10:30:00,67.03,67.06,66.99,67.06,23623.0,66.5661,66.5959,66.5264,66.5959,23623.0
2025-06-03 10:35:00,67.06,67.16,67.05,67.06,15748.0,66.5959,66.6952,66.586,66.5959,15748.0
2025-06-03 10:40:00,67.07,67.1,66.99,67.08,19261.0,66.6058,66.6356,66.5264,66.6157,19261.0
2025-06-03 10:45:00,67.09,67.11,66.98,67.06,14883.0,66.6257,66.6455,66.5164,66.5959,14883.0
2025-06-03 10:50:00,67.06,67.1,67.01,67.09,18169.0,66.5959,66.6356,66.5462,66.6257,18169.0
2025-06-03 10:55:00,67.1,67.16,67.0,67.0,20968.0,66.6356,66.6952,66.5363,66.5363,20968.0
2025-06-03 11:00:00,67.01,67.05,66.92,66.94,22869.0,66.5462,66.586,66.4569,66.4767,22869.0
2025-06-03 11:05:00,66.95,67.03,66.95,66.98,15574.0,66.4866,66.5661,66.4866,66.5164,15574.0
2025-06-03 11:10:00,66.98,67.0,66.9,66.95,18443.0,66.5164,66.5363,66.437,66.4866,18443.0
2025-06-03 11:15:00,66.95,66.95,66.88,66.92,25440.0,66.4866,66.4866,66.4171,66.4569,25440.0
2025-06-03 11:20:00,66.94,66.98,66.85,66.94,22632.0,66.4767,66.5164,66.3873,66.4767,22632.0
2025-06-03 11:25:00,66.94,67.0,66.91,66.91,17915.0,66.4767,66.5363,66.4469,66.4469,17915.0
2025-06-03 11:30:00,66.92,67.01,66.9,66.99,12097.0,66.4569,66.5462,66.437,66.5264,12097.0
2025-06-03 11:35:00,66.98,67.06,66.96,67.06,11935.0,66.5164,66.5959,66.4966,66.5959,11935.0
2025-06-03 11:40:00,67.06,67.11,67.02,67.1,12142.0,66.5959,66.6455,66.5562,66.6356,12142.0
2025-06-03 11:45:00,67.1,67.17,67.1,67.15,24841.0,66.6356,66.7051,66.6356,66.6853,24841.0
2025-06-03 11:50:00,67.15,67.16,67.06,67.06,14901.0,66.6853,66.6952,66.5959,66.5959,14901.0
2025-06-03 11:55:00,67.06,67.13,67.02,67.12,9276.0,66.5959,66.6654,66.5562,66.6555,9276.0
2025-06-03 12:00:00,67.13,67.14,67.08,67.1,13028.0,66.6654,66.6753,66.6157,66.6356,13028.0
2025-06-03 12:05:00,67.09,67.09,67.01,67.08,19747.0,66.6257,66.6257,66.5462,66.6157,19747.0
2025-06-03 12:10:00,67.07,67.11,67.06,67.09,18393.0,66.6058,66.6455,66.5959,66.6257,18393.0
2025-06-03 12:15:00,67.09,67.17,67.08,67.14,21035.0,66.6257,66.7051,66.6157,66.6753,21035.0
2025-06-03 12:20:00,67.14,67.14,67.06,67.09,10326.0,66.6753,66.6753,66.5959,66.6257,10326.0
2025-06-03 12:25:00,67.09,67.14,67.07,67.09,46254.0,66.6257,66.6753,66.6058,66.6257,46254.0
2025-06-03 12:30:00,67.09,67.1,66.99,67.03,14747.0,66.6257,66.6356,66.5264,66.5661,14747.0
2025-06-03 12:35:00,67.03,67.05,67.0,67.05,21349.0,66.5661,66.586,66.5363,66.586,21349.0
2025-06-03 12:40:00,67.05,67.14,67.04,67.13,17097.0,66.586,66.6753,66.576,66.6654,17097.0
2025-06-03 12:45:00,67.12,67.15,67.06,67.06,12198.0,66.6555,66.6853,66.5959,66.5959,12198.0
2025-06-03 12:50:00,67.05,67.09,67.03,67.08,50108.0,66.586,66.6257,66.5661,66.6157,50108.0
2025-06-03 12:55:00,67.08,67.14,67.08,67.13,17283.0,66.6157,66.6753,66.6157,66.6654,17283.0
2025-06-03 13:00:00,67.13,67.14,67.06,67.11,24801.0,66.6654,66.6753,66.5959,66.6455,24801.0
2025-06-03 13:05:00,67.12,67.19,67.11,67.17,15119.0,66.6555,66.725,66.6455,66.7051,15119.0
2025-06-03 13:10:00,67.19,67.25,67.17,67.25,34708.0,66.725,66.7846,66.7051,66.7846,34708.0
2025-06-03 13:15:00,67.25,67.25,67.19,67.23,12025.0,66.7846,66.7846,66.725,66.7647,12025.0
2025-06-03 13:20:00,67.23,67.25,67.19,67.23,19643.0,66.7647,66.7846,66.725,66.7647,19643.0
2025-06-03 13:25:00,67.24,67.26,67.17,67.17,14834.0,66.7746,66.7945,66.7051,66.7051,14834.0
2025-06-03 13:30:00,67.17,67.24,67.16,67.22,19406.0,66.7051,66.7746,66.6952,66.7548,19406.0
2025-06-03 13:35:00,67.22,67.22,67.17,67.2,9449.0,66.7548,66.7548,66.7051,66.7349,9449.0
2025-06-03 13:40:00,67.2,67.26,67.19,67.23,12242.0,66.7349,66.7945,66.725,66.7647,12242.0
2025-06-03 13:45:00,67.23,67.24,67.19,67.2,14735.0,66.7647,66.7746,66.725,66.7349,14735.0
2025-06-03 13:50:00,67.19,67.26,67.18,67.2,34698.0,66.725,66.7945,66.7151,66.7349,34698.0
2025-06-03 13:55:00,67.19,67.21,67.16,67.2,19719.0,66.725,66.7448,66.6952,66.7349,19719.0
2025-06-03 14:00:00,67.21,67.26,67.2,67.24,26872.0,66.7448,66.7945,66.7349,66.7746,26872.0
2025-06-03 14:05:00,67.25,67.26,67.19,67.22,23737.0,66.7846,66.7945,66.725,66.7548,23737.0
2025-06-03 14:10:00,67.21,67.28,67.19,67.22,28886.0,66.7448,66.8144,66.725,66.7548,28886.0
2025-06-03 14:15:00,67.23,67.27,67.18,67.25,27150.0,66.7647,66.8044,66.7151,66.7846,27150.0
2025-06-03 14:20:00,67.25,67.28,67.22,67.24,24521.0,66.7846,66.8144,66.7548,66.7746,24521.0
2025-06-03 14:25:00,67.23,67.28,67.21,67.26,19015.0,66.7647,66.8144,66.7448,66.7945,19015.0
2025-06-03 14:30:00,67.26,67.27,67.2,67.22,21020.0,66.7945,66.8044,66.7349,66.7548,21020.0
2025-06-03 14:35:00,67.2,67.23,67.16,67.17,46627.0,66.7349,66.7647,66.6952,66.7051,46627.0
2025-06-03 14:40:00,67.17,67.17,67.13,67.15,11125.0,66.7051,66.7051,66.6654,66.6853,11125.0
2025-06-03 14:45:00,67.15,67.22,67.14,67.22,32061.0,66.6853,66.7548,66.6753,66.7548,32061.0
2025-06-03 14:50:00,67.22,67.22,67.12,67.15,40956.0,66.7548,66.7548,66.6555,66.6853,40956.0
2025-06-03 14:55:00,67.15,67.19,67.11,67.16,117113.0,66.6853,66.725,66.6455,66.6952,117113.0
2025-06-03 15:00:00,67.16,67.17,67.11,67.13,13710.0,66.6952,66.7051,66.6455,66.6654,13710.0
2025-06-03 15:05:00,67.13,67.13,67.01,67.03,23962.0,66.6654,66.6654,66.5462,66.5661,23962.0
2025-06-03 15:10:00,67.03,67.03,66.97,67.0,35741.0,66.5661,66.5661,66.5065,66.5363,35741.0
2025-06-03 15:15:00,66.99,67.05,66.98,67.05,31503.0,66.5264,66.586,66.5164,66.586,31503.0
2025-06-03 15:20:00,67.05,67.06,67.0,67.03,9379.0,66.586,66.5959,66.5363,66.5661,9379.0
2025-06-03 15:25:00,67.03,67.04,66.98,67.04,32724.0,66.5661,66.576,66.5164,66.576,32724.0
2025-06-03 15:30:00,67.03,67.09,67.02,67.06,23700.0,66.5661,66.6257,66.5562,66.5959,23700.0
2025-06-03 15:35:00,67.06,67.16,67.06,67.16,37344.0,66.5959,66.6952,66.5959,66.6952,37344.0
2025-06-03 15:40:00,67.15,67.15,67.04,67.05,48099.0,66.6853,66.6853,66.576,66.586,48099.0
2025-06-03 15:45:00,67.05,67.07,66.98,67.03,282346.0,66.586,66.6058,66.5164,66.5661,282346.0
2025-06-03 15:50:00,67.03,67.14,67.01,67.08,119136.0,66.5661,66.6753,66.5462,66.6157,119136.0
2025-06-03 15:55:00,67.09,67.13,67.02,67.05,319363.0,66.6257,66.6654,66.5562,66.586,319363.0
2025-06-04 09:30:00,67.14,67.21,66.88,66.97,136133.0,66.6753,66.7448,66.4171,66.5065,136133.0
2025-06-04 09:35:00,66.95,66.97,66.63,66.66,91034.0,66.4866,66.5065,66.1689,66.1987,91034.0
2025-06-04 09:40:00,66.67,66.83,66.53,66.56,103054.0,66.2086,66.3675,66.0696,66.0993,103054.0
2025-06-04 09:45:00,66.54,66.57,66.29,66.4,81734.0,66.0795,66.1093,65.8312,65.9405,81734.0
2025-06-04 09:50:00,66.41,66.44,66.19,66.37,98753.0,65.9504,65.9802,65.7319,65.9107,98753.0
2025-06-04 09:55:00,66.39,66.39,66.23,66.28,54809.0,65.9305,65.9305,65.7716,65.8213,54809.0
2025-06-04 10:00:00,66.27,66.54,66.2,66.53,80800.0,65.8114,66.0795,65.7418,66.0696,80800.0
2025-06-04 10:05:00,66.53,66.76,66.53,66.6,140790.0,66.0696,66.298,66.0696,66.1391,140790.0
2025-06-04 10:10:00,66.61,66.75,66.59,66.71,58011.0,66.149,66.288,66.1291,66.2483,58011.0
2025-06-04 10:15:00,66.73,66.73,66.59,66.66,38645.0,66.2682,66.2682,66.1291,66.1987,38645.0
2025-06-04 10:20:00,66.67,66.77,66.6,66.76,65786.0,66.2086,66.3079,66.1391,66.298,65786.0
2025-06-04 10:25:00,66.76,66.82,66.73,66.76,149280.0,66.298,66.3575,66.2682,66.298,149280.0
2025-06-04 10:30:00,66.76,66.83,66.72,66.81,61450.0,66.298,66.3675,66.2582,66.3476,61450.0
2025-06-04 10:35:00,66.82,66.91,66.79,66.89,35037.0,66.3575,66.4469,66.3278,66.4271,35037.0
2025-06-04 10:40:00,66.89,66.92,66.8,66.88,33355.0,66.4271,66.4569,66.3377,66.4171,33355.0
2025-06-04 10:45:00,66.87,67.03,66.87,66.94,28425.0,66.4072,66.5661,66.4072,66.4767,28425.0
2025-06-04 10:50:00,66.94,66.99,66.87,66.97,20958.0,66.4767,66.5264,66.4072,66.5065,20958.0
2025-06-04 10:55:00,66.98,67.02,66.94,67.0,38820.0,66.5164,66.5562,66.4767,66.5363,38820.0
2025-06-04 11:00:00,67.0,67.04,66.91,66.99,28139.0,66.5363,66.576,66.4469,66.5264,28139.0
2025-06-04 11:05:00,67.0,67.01,66.96,67.0,18755.0,66.5363,66.5462,66.4966,66.5363,18755.0
2025-06-04 11:10:00,67.01,67.09,66.99,67.06,28810.0,66.5462,66.6257,66.5264,66.5959,28810.0
2025-06-04 11:15:00,67.06,67.08,66.98,66.98,17220.0,66.5959,66.6157,66.5164,66.5164,17220.0
2025-06-04 11:20:00,66.99,67.09,66.98,67.09,14389.0,66.5264,66.6257,66.5164,66.6257,14389.0
2025-06-04 11:25:00,67.08,67.1,67.03,67.06,26451.0,66.6157,66.6356,66.5661,66.5959,26451.0
2025-06-04 11:30:00,67.06,67.1,66.99,67.06,21990.0,66.5959,66.6356,66.5264,66.5959,21990.0
2025-06-04 11:35:00,67.05,67.07,66.95,67.0,17178.0,66.586,66.6058,66.4866,66.5363,17178.0
2025-06-04 11:40:00,66.99,67.02,66.93,66.97,26064.0,66.5264,66.5562,66.4668,66.5065,26064.0
2025-06-04 11:45:00,66.97,67.09,66.96,67.09,16382.0,66.5065,66.6257,66.4966,66.6257,16382.0
2025-06-04 11:50:00,67.08,67.1,67.04,67.09,20622.0,66.6157,66.6356,66.576,66.6257,20622.0
2025-06-04 11:55:00,67.09,67.11,67.03,67.05,27011.0,66.6257,66.6455,66.5661,66.586,27011.0
2025-06-04 12:00:00,67.05,67.05,66.97,67.05,21690.0,66.586,66.586,66.5065,66.586,21690.0
2025-06-04 12:05:00,67.04,67.12,67.04,67.12,14938.0,66.576,66.6555,66.576,66.6555,14938.0
2025-06-04 12:10:00,67.12,67.13,67.03,67.06,11600.0,66.6555,66.6654,66.5661,66.5959,11600.0
2025-06-04 12:15:00,67.06,67.09,67.03,67.07,22292.0,66.5959,66.6257,66.5661,66.6058,22292.0
2025-06-04 12:20:00,67.07,67.07,67.02,67.03,10745.0,66.6058,66.6058,66.5562,66.5661,10745.0
2025-06-04 12:25:00,67.03,67.09,67.02,67.07,15366.0,66.5661,66.6257,66.5562,66.6058,15366.0
2025-06-04 12:30:00,67.07,67.16,67.06,67.16,11906.0,66.6058,66.6952,66.5959,66.6952,11906.0
2025-06-04 12:35:00,67.16,67.21,67.09,67.12,16132.0,66.6952,66.7448,66.6257,66.6555,16132.0
2025-06-04 12:40:00,67.13,67.17,67.08,67.14,43532.0,66.6654,66.7051,66.6157,66.6753,43532.0
2025-06-04 12:45:00,67.15,67.22,67.14,67.17,39588.0,66.6853,66.7548,66.6753,66.7051,39588.0
2025-06-04 12:50:00,67.18,67.21,67.15,67.2,33626.0,66.7151,66.7448,66.6853,66.7349,33626.0
2025-06-04 12:55:00,67.2,67.27,67.2,67.24,95294.0,66.7349,66.8044,66.7349,66.7746,95294.0
2025-06-04 13:00:00,67.24,67.28,67.2,67.2,34159.0,66.7746,66.8144,66.7349,66.7349,34159.0
2025-06-04 13:05:00,67.2,67.21,67.11,67.14,25409.0,66.7349,66.7448,66.6455,66.6753,25409.0
2025-06-04 13:10:00,67.14,67.18,67.14,67.16,72737.0,66.6753,66.7151,66.6753,66.6952,72737.0
2025-06-04 13:15:00,67.15,67.17,67.12,67.14,23733.0,66.6853,66.7051,66.6555,66.6753,23733.0
2025-06-04 13:20:00,67.14,67.16,67.11,67.13,28177.0,66.6753,66.6952,66.6455,66.6654,28177.0
2025-06-04 13:25:00,67.14,67.14,67.09,67.12,26933.0,66.6753,66.6753,66.6257,66.6555,26933.0
2025-06-04 13:30:00,67.12,67.18,67.11,67.17,22147.0,66.6555,66.7151,66.6455,66.7051,22147.0
2025-06-04 13:35:00,67.17,67.19,67.15,67.18,19832.0,66.7051,66.725,66.6853,66.7151,19832.0
2025-06-04 13:40:00,67.19,67.25,67.17,67.2,108105.0,66.725,66.7846,66.7051,66.7349,108105.0
2025-06-04 13:45:00,67.2,67.26,67.17,67.26,18835.0,66.7349,66.7945,66.7051,66.7945,18835.0
2025-06-04 13:50:00,67.25,67.27,67.23,67.24,11730.0,66.7846,66.8044,66.7647,66.7746,11730.0
2025-06-04 13:55:00,67.25,67.25,67.2,67.2,15029.0,66.7846,66.7846,66.7349,66.7349,15029.0
2025-06-04 14:00:00,67.21,67.28,67.19,67.28,17008.0,66.7448,66.8144,66.725,66.8144,17008.0
2025-06-04 14:05:00,67.27,67.27,67.11,67.12,18933.0,66.8044,66.8044,66.6455,66.6555,18933.0
2025-06-04 14:10:00,67.12,67.12,67.06,67.09,11844.0,66.6555,66.6555,66.5959,66.6257,11844.0
2025-06-04 14:15:00,67.08,67.08,67.04,67.06,19513.0,66.6157,66.6157,66.576,66.5959,19513.0
2025-06-04 14:20:00,67.05,67.07,66.97,67.0,21199.0,66.586,66.6058,66.5065,66.5363,21199.0
2025-06-04 14:25:00,66.99,67.0,66.95,66.97,14939.0,66.5264,66.5363,66.4866,66.5065,14939.0
2025-06-04 14:30:00,66.98,67.0,66.9,66.91,21481.0,66.5164,66.5363,66.437,66.4469,21481.0
2025-06-04 14:35:00,66.91,66.93,66.84,66.84,14964.0,66.4469,66.4668,66.3774,66.3774,14964.0
2025-06-04 14:40:00,66.84,66.89,66.83,66.87,19139.0,66.3774,66.4271,66.3675,66.4072,19139.0
2025-06-04 14:45:00,66.87,66.88,66.84,66.86,45248.0,66.4072,66.4171,66.3774,66.3973,45248.0
2025-06-04 14:50:00,66.86,66.89,66.8,66.89,12222.0,66.3973,66.4271,66.3377,66.4271,12222.0
2025-06-04 14:55:00,66.88,66.88,66.81,66.83,26010.0,66.4171,66.4171,66.3476,66.3675,26010.0
2025-06-04 15:00:00,66.84,66.84,66.78,66.83,30401.0,66.3774,66.3774,66.3178,66.3675,30401.0
2025-06-04 15:05:00,66.83,66.85,66.79,66.8,22501.0,66.3675,66.3873,66.3278,66.3377,22501.0
2025-06-04 15:10:00,66.8,66.81,66.76,66.78,22549.0,66.3377,66.3476,66.298,66.3178,22549.0
2025-06-04 15:15:00,66.78,66.78,66.72,66.73,23483.0,66.3178,66.3178,66.2582,66.2682,23483.0
2025-06-04 15:20:00,66.73,66.8,66.71,66.78,41155.0,66.2682,66.3377,66.2483,66.3178,41155.0
2025-06-04 15:25:00,66.78,66.88,66.76,66.86,31190.0,66.3178,66.4171,66.298,66.3973,31190.0
2025-06-04 15:30:00,66.86,66.88,66.81,66.81,25579.0,66.3973,66.4171,66.3476,66.3476,25579.0
2025-06-04 15:35:00,66.81,66.83,66.74,66.76,80159.0,66.3476,66.3675,66.2781,66.298,80159.0
2025-06-04 15:40:00,66.76,66.76,66.7,66.72,59866.0,66.298,66.298,66.2384,66.2582,59866.0
2025-06-04 15:45:00,66.73,66.78,66.69,66.73,80326.0,66.2682,66.3178,66.2284,66.2682,80326.0
2025-06-04 15:50:00,66.72,66.72,66.61,66.62,163485.0,66.2582,66.2582,66.149,66.1589,163485.0
2025-06-04 15:55:00,66.62,66.67,66.6,66.64,370948.0,66.1589,66.2086,66.1391,66.1788,370948.0
2025-06-05 09:30:00,66.78,66.81,66.22,66.28,155137.0,66.3178,66.3476,65.7617,65.8213,155137.0
2025-06-05 09:35:00,66.28,66.3,66.14,66.26,74544.0,65.8213,65.8411,65.6823,65.8014,74544.0
2025-06-05 09:40:00,66.25,66.31,66.14,66.16,134646.0,65.7915,65.8511,65.6823,65.7021,134646.0
2025-06-05 09:45:00,66.17,66.25,66.1,66.16,90876.0,65.712,65.7915,65.6425,65.7021,90876.0
2025-06-05 09:50:00,66.15,66.15,66.02,66.06,89798.0,65.6922,65.6922,65.5631,65.6028,89798.0
2025-06-05 09:55:00,66.06,66.1,65.97,65.98,52547.0,65.6028,65.6425,65.5134,65.5234,52547.0
2025-06-05 10:00:00,65.98,66.03,65.77,65.77,47825.0,65.5234,65.573,65.3148,65.3148,47825.0
2025-06-05 10:05:00,65.78,66.0,65.78,65.96,33307.0,65.3247,65.5432,65.3247,65.5035,33307.0
2025-06-05 10:10:00,65.96,65.98,65.9,65.95,40938.0,65.5035,65.5234,65.4439,65.4936,40938.0
2025-06-05 10:15:00,65.95,66.02,65.85,65.9,62265.0,65.4936,65.5631,65.3943,65.4439,62265.0
2025-06-05 10:20:00,65.89,66.1,65.86,66.08,46957.0,65.434,65.6425,65.4042,65.6227,46957.0
2025-06-05 10:25:00,66.08,66.16,66.04,66.15,27132.0,65.6227,65.7021,65.5829,65.6922,27132.0
2025-06-05 10:30:00,66.15,66.26,66.15,66.2,27103.0,65.6922,65.8014,65.6922,65.7418,27103.0
2025-06-05 10:35:00,66.18,66.22,66.09,66.11,56787.0,65.722,65.7617,65.6326,65.6525,56787.0
2025-06-05 10:40:00,66.11,66.16,66.01,66.04,69639.0,65.6525,65.7021,65.5531,65.5829,69639.0
2025-06-05 10:45:00,66.05,66.05,65.94,65.97,48447.0,65.5929,65.5929,65.4836,65.5134,48447.0
2025-06-05 10:50:00,65.97,66.05,65.9,66.05,46799.0,65.5134,65.5929,65.4439,65.5929,46799.0
2025-06-05 10:55:00,66.05,66.2,66.04,66.17,53764.0,65.5929,65.7418,65.5829,65.712,53764.0
2025-06-05 11:00:00,66.17,66.3,66.14,66.3,36732.0,65.712,65.8411,65.6823,65.8411,36732.0
2025-06-05 11:05:00,66.31,66.36,66.21,66.23,31256.0,65.8511,65.9007,65.7518,65.7716,31256.0
2025-06-05 11:10:00,66.25,66.29,66.21,66.23,25312.0,65.7915,65.8312,65.7518,65.7716,25312.0
2025-06-05 11:15:00,66.23,66.24,66.09,66.18,27525.0,65.7716,65.7816,65.6326,65.722,27525.0
2025-06-05 11:20:00,66.19,66.35,66.18,66.23,95421.0,65.7319,65.8908,65.722,65.7716,95421.0
2025-06-05 11:25:00,66.23,66.28,66.1,66.11,38771.0,65.7716,65.8213,65.6425,65.6525,38771.0
2025-06-05 11:30:00,66.12,66.13,66.05,66.13,27304.0,65.6624,65.6723,65.5929,65.6723,27304.0
2025-06-05 11:35:00,66.14,66.2,66.13,66.17,21987.0,65.6823,65.7418,65.6723,65.712,21987.0
2025-06-05 11:40:00,66.16,66.2,66.1,66.16,40124.0,65.7021,65.7418,65.6425,65.7021,40124.0
2025-06-05 11:45:00,66.17,66.17,66.09,66.11,18878.0,65.712,65.712,65.6326,65.6525,18878.0
2025-06-05 11:50:00,66.11,66.15,66.08,66.11,22869.0,65.6525,65.6922,65.6227,65.6525,22869.0
2025-06-05 11:55:00,66.11,66.18,66.1,66.16,63948.0,65.6525,65.722,65.6425,65.7021,63948.0
2025-06-05 12:00:00,66.16,66.22,66.12,66.2,29345.0,65.7021,65.7617,65.6624,65.7418,29345.0
2025-06-05 12:05:00,66.2,66.24,66.19,66.22,22635.0,65.7418,65.7816,65.7319,65.7617,22635.0
2025-06-05 12:10:00,66.22,66.25,66.21,66.24,21473.0,65.7617,65.7915,65.7518,65.7816,21473.0
2025-06-05 12:15:00,66.25,66.28,66.17,66.25,30484.0,65.7915,65.8213,65.712,65.7915,30484.0
2025-06-05 12:20:00,66.24,66.24,66.16,66.2,36173.0,65.7816,65.7816,65.7021,65.7418,36173.0
2025-06-05 12:25:00,66.2,66.23,66.15,66.16,27127.0,65.7418,65.7716,65.6922,65.7021,27127.0
2025-06-05 12:30:00,66.15,66.23,66.14,66.22,32776.0,65.6922,65.7716,65.6823,65.7617,32776.0
2025-06-05 12:35:00,66.22,66.25,66.16,66.2,25444.0,65.7617,65.7915,65.7021,65.7418,25444.0
2025-06-05 12:40:00,66.2,66.29,66.18,66.28,14210.0,65.7418,65.8312,65.722,65.8213,14210.0
2025-06-05 12:45:00,66.28,66.31,66.18,66.31,23557.0,65.8213,65.8511,65.722,65.8511,23557.0
2025-06-05 12:50:00,66.31,66.31,66.19,66.22,27547.0,65.8511,65.8511,65.7319,65.7617,27547.0
2025-06-05 12:55:00,66.21,66.26,66.19,66.25,27196.0,65.7518,65.8014,65.7319,65.7915,27196.0
2025-06-05 13:00:00,66.25,66.38,66.23,66.32,58099.0,65.7915,65.9206,65.7716,65.861,58099.0
2025-06-05 13:05:00,66.31,66.32,66.24,66.3,116301.0,65.8511,65.861,65.7816,65.8411,116301.0
2025-06-05 13:10:00,66.3,66.39,66.28,66.39,333020.0,65.8411,65.9305,65.8213,65.9305,333020.0
2025-06-05 13:15:00,66.4,66.49,66.4,66.48,20563.0,65.9405,66.0298,65.9405,66.0199,20563.0
2025-06-05 13:20:00,66.47,66.56,66.47,66.51,31943.0,66.01,66.0993,66.01,66.0497,31943.0
2025-06-05 13:25:00,66.51,66.55,66.5,66.54,79496.0,66.0497,66.0894,66.0398,66.0795,79496.0
2025-06-05 13:30:00,66.55,66.66,66.55,66.66,45676.0,66.0894,66.1987,66.0894,66.1987,45676.0
2025-06-05 13:35:00,66.66,66.68,66.6,66.62,30974.0,66.1987,66.2185,66.1391,66.1589,30974.0
2025-06-05 13:40:00,66.62,66.69,66.6,66.65,47161.0,66.1589,66.2284,66.1391,66.1887,47161.0
2025-06-05 13:45:00,66.65,66.66,66.54,66.54,66668.0,66.1887,66.1987,66.0795,66.0795,66668.0
2025-06-05 13:50:00,66.53,66.55,66.41,66.48,33017.0,66.0696,66.0894,65.9504,66.0199,33017.0
2025-06-05 13:55:00,66.47,66.52,66.42,66.44,50208.0,66.01,66.0596,65.9603,65.9802,50208.0
2025-06-05 14:00:00,66.44,66.44,66.24,66.25,37265.0,65.9802,65.9802,65.7816,65.7915,37265.0
2025-06-05 14:05:00,66.26,66.3,66.15,66.17,45237.0,65.8014,65.8411,65.6922,65.712,45237.0
2025-06-05 14:10:00,66.17,66.24,66.16,66.22,48245.0,65.712,65.7816,65.7021,65.7617,48245.0
2025-06-05 14:15:00,66.21,66.35,66.18,66.34,54614.0,65.7518,65.8908,65.722,65.8809,54614.0
2025-06-05 14:20:00,66.34,66.38,66.31,66.36,24400.0,65.8809,65.9206,65.8511,65.9007,24400.0
2025-06-05 14:25:00,66.36,66.36,66.26,66.31,43528.0,65.9007,65.9007,65.8014,65.8511,43528.0
2025-06-05 14:30:00,66.31,66.38,66.3,66.37,45779.0,65.8511,65.9206,65.8411,65.9107,45779.0
2025-06-05 14:35:00,66.37,66.45,66.31,66.45,66603.0,65.9107,65.9901,65.8511,65.9901,66603.0
2025-06-05 14:40:00,66.45,66.52,66.43,66.5,47172.0,65.9901,66.0596,65.9702,66.0398,47172.0
2025-06-05 14:45:00,66.51,66.53,66.44,66.48,37474.0,66.0497,66.0696,65.9802,66.0199,37474.0
2025-06-05 14:50:00,66.48,66.54,66.46,66.48,33449.0,66.0199,66.0795,66.0,66.0199,33449.0
2025-06-05 14:55:00,66.48,66.5,66.45,66.48,39952.0,66.0199,66.0398,65.9901,66.0199,39952.0
2025-06-05 15:00:00,66.48,66.49,66.43,66.45,40865.0,66.0199,66.0298,65.9702,65.9901,40865.0
2025-06-05 15:05:00,66.45,66.5,66.44,66.5,32203.0,65.9901,66.0398,65.9802,66.0398,32203.0
2025-06-05 15:10:00,66.49,66.5,66.43,66.44,46139.0,66.0298,66.0398,65.9702,65.9802,46139.0
2025-06-05 15:15:00,66.45,66.47,66.33,66.42,62109.0,65.9901,66.01,65.8709,65.9603,62109.0
2025-06-05 15:20:00,66.42,66.55,66.4,66.52,57318.0,65.9603,66.0894,65.9405,66.0596,57318.0
2025-06-05 15:25:00,66.52,66.53,66.37,66.41,51482.0,66.0596,66.0696,65.9107,65.9504,51482.0
2025-06-05 15:30:00,66.41,66.43,66.33,66.38,42325.0,65.9504,65.9702,65.8709,65.9206,42325.0
2025-06-05 15:35:00,66.38,66.46,66.33,66.44,39935.0,65.9206,66.0,65.8709,65.9802,39935.0
2025-06-05 15:40:00,66.44,66.47,66.39,66.45,42773.0,65.9802,66.01,65.9305,65.9901,42773.0
2025-06-05 15:45:00,66.45,66.53,66.44,66.47,67300.0,65.9901,66.0696,65.9802,66.01,67300.0
2025-06-05 15:50:00,66.47,66.49,66.3,66.31,116230.0,66.01,66.0298,65.8411,65.8511,116230.0
2025-06-05 15:55:00,66.32,66.39,66.3,66.38,225558.0,65.861,65.9305,65.8411,65.9206,225558.0
2025-06-06 09:30:00,66.62,66.8,66.52,66.68,119376.0,66.1589,66.3377,66.0596,66.2185,119376.0
2025-06-06 09:35:00,66.67,66.7,66.56,66.64,29398.0,66.2086,66.2384,66.0993,66.1788,29398.0
2025-06-06 09:40:00,66.64,66.66,66.48,66.59,70919.0,66.1788,66.1987,66.0199,66.1291,70919.0
2025-06-06 09:45:00,66.6,66.64,66.54,66.54,65457.0,66.1391,66.1788,66.0795,66.0795,65457.0
2025-06-06 09:50:00,66.55,66.64,66.49,66.63,50986.0,66.0894,66.1788,66.0298,66.1689,50986.0
2025-06-06 09:55:00,66.63,66.63,66.48,66.56,70719.0,66.1689,66.1689,66.0199,66.0993,70719.0
2025-06-06 10:00:00,66.54,66.56,66.4,66.44,60513.0,66.0795,66.0993,65.9405,65.9802,60513.0
2025-06-06 10:05:00,66.44,66.55,66.42,66.54,135444.0,65.9802,66.0894,65.9603,66.0795,135444.0
2025-06-06 10:10:00,66.54,66.61,66.52,66.58,56843.0,66.0795,66.149,66.0596,66.1192,56843.0
2025-06-06 10:15:00,66.57,66.64,66.45,66.6,120350.0,66.1093,66.1788,65.9901,66.1391,120350.0
2025-06-06 10:20:00,66.6,66.61,66.51,66.56,300438.0,66.1391,66.149,66.0497,66.0993,300438.0
2025-06-06 10:25:00,66.57,66.57,66.42,66.44,18975.0,66.1093,66.1093,65.9603,65.9802,18975.0
2025-06-06 10:30:00,66.43,66.45,66.31,66.31,22180.0,65.9702,65.9901,65.8511,65.8511,22180.0
2025-06-06 10:35:00,66.31,66.31,66.1,66.11,56547.0,65.8511,65.8511,65.6425,65.6525,56547.0
2025-06-06 10:40:00,66.11,66.12,65.91,65.91,155237.0,65.6525,65.6624,65.4538,65.4538,155237.0
2025-06-06 10:45:00,65.92,66.07,65.85,66.07,113667.0,65.4638,65.6127,65.3943,65.6127,113667.0
2025-06-06 10:50:00,66.07,66.16,66.0,66.12,176940.0,65.6127,65.7021,65.5432,65.6624,176940.0
2025-06-06 10:55:00,66.12,66.14,65.99,66.03,332961.0,65.6624,65.6823,65.5333,65.573,332961.0
2025-06-06 11:00:00,66.03,66.18,66.01,66.18,77597.0,65.573,65.722,65.5531,65.722,77597.0
2025-06-06 11:05:00,66.18,66.22,66.08,66.09,47393.0,65.722,65.7617,65.6227,65.6326,47393.0
2025-06-06 11:10:00,66.09,66.17,66.09,66.12,23968.0,65.6326,65.712,65.6326,65.6624,23968.0
2025-06-06 11:15:00,66.12,66.17,65.98,66.04,34635.0,65.6624,65.712,65.5234,65.5829,34635.0
2025-06-06 11:20:00,66.04,66.07,66.0,66.05,21990.0,65.5829,65.6127,65.5432,65.5929,21990.0
2025-06-06 11:25:00,66.06,66.12,66.05,66.08,19770.0,65.6028,65.6624,65.5929,65.6227,19770.0
2025-06-06 11:30:00,66.08,66.1,66.05,66.09,21586.0,65.6227,65.6425,65.5929,65.6326,21586.0
2025-06-06 11:35:00,66.09,66.13,65.98,66.0,20562.0,65.6326,65.6723,65.5234,65.5432,20562.0
2025-06-06 11:40:00,66.01,66.01,65.93,65.98,15154.0,65.5531,65.5531,65.4737,65.5234,15154.0
2025-06-06 11:45:00,65.98,66.03,65.92,66.03,16388.0,65.5234,65.573,65.4638,65.573,16388.0
2025-06-06 11:50:00,66.02,66.08,66.02,66.06,17588.0,65.5631,65.6227,65.5631,65.6028,17588.0
2025-06-06 11:55:00,66.07,66.09,65.99,66.06,54372.0,65.6127,65.6326,65.5333,65.6028,54372.0
2025-06-06 12:00:00,66.08,66.15,66.07,66.13,51897.0,65.6227,65.6922,65.6127,65.6723,51897.0
2025-06-06 12:05:00,66.13,66.17,66.1,66.17,22658.0,65.6723,65.712,65.6425,65.712,22658.0
2025-06-06 12:10:00,66.16,66.18,66.08,66.09,15944.0,65.7021,65.722,65.6227,65.6326,15944.0
2025-06-06 12:15:00,66.09,66.19,66.09,66.19,26854.0,65.6326,65.7319,65.6326,65.7319,26854.0
2025-06-06 12:20:00,66.19,66.24,66.16,66.24,22773.0,65.7319,65.7816,65.7021,65.7816,22773.0
2025-06-06 12:25:00,66.23,66.26,66.16,66.17,21877.0,65.7716,65.8014,65.7021,65.712,21877.0
2025-06-06 12:30:00,66.17,66.23,66.16,66.17,16717.0,65.712,65.7716,65.7021,65.712,16717.0
2025-06-06 12:35:00,66.15,66.19,66.08,66.08,172158.0,65.6922,65.7319,65.6227,65.6227,172158.0
2025-06-06 12:40:00,66.08,66.09,66.02,66.08,20304.0,65.6227,65.6326,65.5631,65.6227,20304.0
2025-06-06 12:45:00,66.07,66.09,66.05,66.06,13271.0,65.6127,65.6326,65.5929,65.6028,13271.0
2025-06-06 12:50:00,66.06,66.08,65.99,66.0,27784.0,65.6028,65.6227,65.5333,65.5432,27784.0
2025-06-06 12:55:00,65.99,66.04,65.95,66.02,17650.0,65.5333,65.5829,65.4936,65.5631,17650.0
2025-06-06 13:00:00,66.02,66.06,65.98,66.0,31340.0,65.5631,65.6028,65.5234,65.5432,31340.0
2025-06-06 13:05:00,66.01,66.05,65.96,66.02,19218.0,65.5531,65.5929,65.5035,65.5631,19218.0
2025-06-06 13:10:00,66.02,66.08,66.0,66.06,13212.0,65.5631,65.6227,65.5432,65.6028,13212.0
2025-06-06 13:15:00,66.06,66.12,66.04,66.12,14312.0,65.6028,65.6624,65.5829,65.6624,14312.0
2025-06-06 13:20:00,66.11,66.16,66.1,66.13,14908.0,65.6525,65.7021,65.6425,65.6723,14908.0
2025-06-06 13:25:00,66.13,66.16,66.12,66.14,14152.0,65.6723,65.7021,65.6624,65.6823,14152.0
2025-06-06 13:30:00,66.14,66.15,66.11,66.13,15533.0,65.6823,65.6922,65.6525,65.6723,15533.0
2025-06-06 13:35:00,66.13,66.19,66.12,66.18,17932.0,65.6723,65.7319,65.6624,65.722,17932.0
2025-06-06 13:40:00,66.17,66.18,66.1,66.1,76891.0,65.712,65.722,65.6425,65.6425,76891.0
2025-06-06 13:45:00,66.11,66.15,66.1,66.15,19953.0,65.6525,65.6922,65.6425,65.6922,19953.0
2025-06-06 13:50:00,66.15,66.19,66.12,66.13,14777.0,65.6922,65.7319,65.6624,65.6723,14777.0
2025-06-06 13:55:00,66.13,66.15,66.12,66.14,15303.0,65.6723,65.6922,65.6624,65.6823,15303.0
2025-06-06 14:00:00,66.14,66.23,66.14,66.22,17921.0,65.6823,65.7716,65.6823,65.7617,17921.0
2025-06-06 14:05:00,66.22,66.25,66.19,66.23,25615.0,65.7617,65.7915,65.7319,65.7716,25615.0
2025-06-06 14:10:00,66.23,66.25,66.22,66.23,9272.0,65.7716,65.7915,65.7617,65.7716,9272.0
2025-06-06 14:15:00,66.23,66.26,66.23,66.25,18756.0,65.7716,65.8014,65.7716,65.7915,18756.0
2025-06-06 14:20:00,66.25,66.27,66.21,66.27,24898.0,65.7915,65.8114,65.7518,65.8114,24898.0
2025-06-06 14:25:00,66.27,66.27,66.19,66.22,66806.0,65.8114,65.8114,65.7319,65.7617,66806.0
2025-06-06 14:30:00,66.22,66.29,66.21,66.28,68808.0,65.7617,65.8312,65.7518,65.8213,68808.0
2025-06-06 14:35:00,66.28,66.32,66.27,66.31,21141.0,65.8213,65.861,65.8114,65.8511,21141.0
2025-06-06 14:40:00,66.32,66.33,66.26,66.27,44556.0,65.861,65.8709,65.8014,65.8114,44556.0
2025-06-06 14:45:00,66.26,66.27,66.23,66.26,16808.0,65.8014,65.8114,65.7716,65.8014,16808.0
2025-06-06 14:50:00,66.26,66.29,66.23,66.23,10989.0,65.8014,65.8312,65.7716,65.7716,10989.0
2025-06-06 14:55:00,66.23,66.24,66.17,66.2,18754.0,65.7716,65.7816,65.712,65.7418,18754.0
2025-06-06 15:00:00,66.19,66.19,66.14,66.15,12425.0,65.7319,65.7319,65.6823,65.6922,12425.0
2025-06-06 15:05:00,66.15,66.16,66.12,66.12,27498.0,65.6922,65.7021,65.6624,65.6624,27498.0
2025-06-06 15:10:00,66.12,66.14,66.09,66.12,22322.0,65.6624,65.6823,65.6326,65.6624,22322.0
2025-06-06 15:15:00,66.11,66.12,66.1,66.12,14826.0,65.6525,65.6624,65.6425,65.6624,14826.0
2025-06-06 15:20:00,66.12,66.17,66.11,66.15,26891.0,65.6624,65.712,65.6525,65.6922,26891.0
2025-06-06 15:25:00,66.14,66.17,66.1,66.1,26263.0,65.6823,65.712,65.6425,65.6425,26263.0
2025-06-06 15:30:00,66.09,66.14,66.06,66.13,32205.0,65.6326,65.6823,65.6028,65.6723,32205.0
2025-06-06 15:35:00,66.13,66.17,66.12,66.14,45001.0,65.6723,65.712,65.6624,65.6823,45001.0
2025-06-06 15:40:00,66.14,66.15,66.11,66.15,40155.0,65.6823,65.6922,65.6525,65.6922,40155.0
2025-06-06 15:45:00,66.15,66.24,66.15,66.17,60373.0,65.6922,65.7816,65.6922,65.712,60373.0
2025-06-06 15:50:00,66.16,66.19,66.1,66.14,145063.0,65.7021,65.7319,65.6425,65.6823,145063.0
2025-06-06 15:55:00,66.15,66.2,66.14,66.16,300052.0,65.6922,65.7418,65.6823,65.7021,300052.0
2025-06-09 09:30:00,65.98,66.15,65.84,65.97,78161.0,65.5234,65.6922,65.3843,65.5134,78161.0
2025-06-09 09:35:00,65.97,66.22,65.95,66.13,19209.0,65.5134,65.7617,65.4936,65.6723,19209.0
2025-06-09 09:40:00,66.13,66.13,65.84,65.84,15736.0,65.6723,65.6723,65.3843,65.3843,15736.0
2025-06-09 09:45:00,65.83,65.91,65.7,65.78,26415.0,65.3744,65.4538,65.2453,65.3247,26415.0
2025-06-09 09:50:00,65.76,65.81,65.66,65.66,21882.0,65.3049,65.3545,65.2056,65.2056,21882.0
2025-06-09 09:55:00,65.69,65.87,65.69,65.78,29145.0,65.2354,65.4141,65.2354,65.3247,29145.0
2025-06-09 10:00:00,65.79,66.04,65.76,65.95,23207.0,65.3347,65.5829,65.3049,65.4936,23207.0
2025-06-09 10:05:00,65.97,66.06,65.86,65.92,45716.0,65.5134,65.6028,65.4042,65.4638,45716.0
2025-06-09 10:10:00,65.92,66.01,65.86,65.9,31815.0,65.4638,65.5531,65.4042,65.4439,31815.0
2025-06-09 10:15:00,65.91,65.98,65.86,65.92,23572.0,65.4538,65.5234,65.4042,65.4638,23572.0
2025-06-09 10:20:00,65.93,66.05,65.89,65.94,27471.0,65.4737,65.5929,65.434,65.4836,27471.0
2025-06-09 10:25:00,65.94,66.0,65.93,65.96,24166.0,65.4836,65.5432,65.4737,65.5035,24166.0
2025-06-09 10:30:00,65.95,66.06,65.94,65.99,25776.0,65.4936,65.6028,65.4836,65.5333,25776.0
2025-06-09 10:35:00,66.01,66.04,65.96,66.03,16864.0,65.5531,65.5829,65.5035,65.573,16864.0
2025-06-09 10:40:00,66.03,66.05,65.95,65.95,19124.0,65.573,65.5929,65.4936,65.4936,19124.0
2025-06-09 10:45:00,65.96,65.97,65.88,65.92,19405.0,65.5035,65.5134,65.424,65.4638,19405.0
2025-06-09 10:50:00,65.91,66.02,65.9,66.01,16331.0,65.4538,65.5631,65.4439,65.5531,16331.0
2025-06-09 10:55:00,66.0,66.09,65.96,66.08,27384.0,65.5432,65.6326,65.5035,65.6227,27384.0
2025-06-09 11:00:00,66.12,66.19,66.08,66.09,16439.0,65.6624,65.7319,65.6227,65.6326,16439.0
2025-06-09 11:05:00,66.09,66.15,66.07,66.11,17652.0,65.6326,65.6922,65.6127,65.6525,17652.0
2025-06-09 11:10:00,66.1,66.15,66.06,66.15,12587.0,65.6425,65.6922,65.6028,65.6922,12587.0
2025-06-09 11:15:00,66.15,66.22,66.14,66.22,10224.0,65.6922,65.7617,65.6823,65.7617,10224.0
2025-06-09 11:20:00,66.22,66.26,66.22,66.26,10137.0,65.7617,65.8014,65.7617,65.8014,10137.0
2025-06-09 11:25:00,66.25,66.35,66.25,66.31,21160.0,65.7915,65.8908,65.7915,65.8511,21160.0
2025-06-09 11:30:00,66.3,66.39,66.29,66.39,13365.0,65.8411,65.9305,65.8312,65.9305,13365.0
2025-06-09 11:35:00,66.39,66.43,66.36,66.38,11229.0,65.9305,65.9702,65.9007,65.9206,11229.0
2025-06-09 11:40:00,66.39,66.52,66.39,66.46,15593.0,65.9305,66.0596,65.9305,66.0,15593.0
2025-06-09 11:45:00,66.47,66.59,66.47,66.54,10822.0,66.01,66.1291,66.01,66.0795,10822.0
2025-06-09 11:50:00,66.55,66.58,66.5,66.51,14357.0,66.0894,66.1192,66.0398,66.0497,14357.0
2025-06-09 11:55:00,66.5,66.55,66.44,66.45,12677.0,66.0398,66.0894,65.9802,65.9901,12677.0
2025-06-09 12:00:00,66.44,66.48,66.44,66.46,11826.0,65.9802,66.0199,65.9802,66.0,11826.0
2025-06-09 12:05:00,66.48,66.5,66.46,66.5,13513.0,66.0199,66.0398,66.0,66.0398,13513.0
2025-06-09 12:10:00,66.5,66.55,66.48,66.54,16817.0,66.0398,66.0894,66.0199,66.0795,16817.0
2025-06-09 12:15:00,66.55,66.6,66.55,66.59,9064.0,66.0894,66.1391,66.0894,66.1291,9064.0
2025-06-09 12:20:00,66.59,66.61,66.57,66.57,20369.0,66.1291,66.149,66.1093,66.1093,20369.0
2025-06-09 12:25:00,66.58,66.58,66.54,66.56,17593.0,66.1192,66.1192,66.0795,66.0993,17593.0
2025-06-09 12:30:00,66.56,66.58,66.54,66.57,9851.0,66.0993,66.1192,66.0795,66.1093,9851.0
2025-06-09 12:35:00,66.58,66.59,66.53,66.54,11090.0,66.1192,66.1291,66.0696,66.0795,11090.0
2025-06-09 12:40:00,66.53,66.62,66.52,66.59,16904.0,66.0696,66.1589,66.0596,66.1291,16904.0
2025-06-09 12:45:00,66.6,66.61,66.56,66.56,5797.0,66.1391,66.149,66.0993,66.0993,5797.0
2025-06-09 12:50:00,66.57,66.6,66.55,66.55,10801.0,66.1093,66.1391,66.0894,66.0894,10801.0
2025-06-09 12:55:00,66.54,66.56,66.51,66.53,24054.0,66.0795,66.0993,66.0497,66.0696,24054.0
2025-06-09 13:00:00,66.53,66.53,66.45,66.46,13431.0,66.0696,66.0696,65.9901,66.0,13431.0
2025-06-09 13:05:00,66.45,66.46,66.36,66.38,12880.0,65.9901,66.0,65.9007,65.9206,12880.0
2025-06-09 13:10:00,66.37,66.5,66.35,66.48,16843.0,65.9107,66.0398,65.8908,66.0199,16843.0
2025-06-09 13:15:00,66.49,66.49,66.43,66.46,18747.0,66.0298,66.0298,65.9702,66.0,18747.0
2025-06-09 13:20:00,66.45,66.53,66.43,66.5,11893.0,65.9901,66.0696,65.9702,66.0398,11893.0
2025-06-09 13:25:00,66.51,66.55,66.5,66.53,10898.0,66.0497,66.0894,66.0398,66.0696,10898.0
2025-06-09 13:30:00,66.53,66.56,66.5,66.52,9213.0,66.0696,66.0993,66.0398,66.0596,9213.0
2025-06-09 13:35:00,66.52,66.55,66.5,66.52,8702.0,66.0596,66.0894,66.0398,66.0596,8702.0
2025-06-09 13:40:00,66.52,66.53,66.48,66.5,8404.0,66.0596,66.0696,66.0199,66.0398,8404.0
2025-06-09 13:45:00,66.51,66.56,66.48,66.56,8683.0,66.0497,66.0993,66.0199,66.0993,8683.0
2025-06-09 13:50:00,66.56,66.61,66.56,66.59,7950.0,66.0993,66.149,66.0993,66.1291,7950.0
2025-06-09 13:55:00,66.59,66.6,66.56,66.56,9686.0,66.1291,66.1391,66.0993,66.0993,9686.0
2025-06-09 14:00:00,66.56,66.62,66.56,66.59,16464.0,66.0993,66.1589,66.0993,66.1291,16464.0
2025-06-09 14:05:00,66.59,66.62,66.58,66.61,17699.0,66.1291,66.1589,66.1192,66.149,17699.0
2025-06-09 14:10:00,66.6,66.69,66.6,66.67,11604.0,66.1391,66.2284,66.1391,66.2086,11604.0
2025-06-09 14:15:00,66.67,66.7,66.66,66.69,9712.0,66.2086,66.2384,66.1987,66.2284,9712.0
2025-06-09 14:20:00,66.69,66.73,66.68,66.7,21051.0,66.2284,66.2682,66.2185,66.2384,21051.0
2025-06-09 14:25:00,66.7,66.73,66.68,66.71,7945.0,66.2384,66.2682,66.2185,66.2483,7945.0
2025-06-09 14:30:00,66.72,66.75,66.71,66.73,10788.0,66.2582,66.288,66.2483,66.2682,10788.0
2025-06-09 14:35:00,66.73,66.73,66.69,66.72,27718.0,66.2682,66.2682,66.2284,66.2582,27718.0
2025-06-09 14:40:00,66.72,66.74,66.69,66.72,13478.0,66.2582,66.2781,66.2284,66.2582,13478.0
2025-06-09 14:45:00,66.73,66.73,66.7,66.73,8988.0,66.2682,66.2682,66.2384,66.2682,8988.0
2025-06-09 14:50:00,66.73,66.77,66.7,66.75,15302.0,66.2682,66.3079,66.2384,66.288,15302.0
2025-06-09 14:55:00,66.75,66.83,66.75,66.82,23629.0,66.288,66.3675,66.288,66.3575,23629.0
2025-06-09 15:00:00,66.82,66.85,66.78,66.83,16951.0,66.3575,66.3873,66.3178,66.3675,16951.0
2025-06-09 15:05:00,66.83,66.85,66.8,66.84,28451.0,66.3675,66.3873,66.3377,66.3774,28451.0
2025-06-09 15:10:00,66.84,66.85,66.8,66.81,11522.0,66.3774,66.3873,66.3377,66.3476,11522.0
2025-06-09 15:15:00,66.8,66.81,66.75,66.76,24482.0,66.3377,66.3476,66.288,66.298,24482.0
2025-06-09 15:20:00,66.77,66.78,66.75,66.75,15306.0,66.3079,66.3178,66.288,66.288,15306.0
2025-06-09 15:25:00,66.75,66.76,66.73,66.76,27702.0,66.288,66.298,66.2682,66.298,27702.0
2025-06-09 15:30:00,66.76,66.78,66.73,66.75,25711.0,66.298,66.3178,66.2682,66.288,25711.0
2025-06-09 15:35:00,66.74,66.77,66.71,66.73,31235.0,66.2781,66.3079,66.2483,66.2682,31235.0
2025-06-09 15:40:00,66.73,66.73,66.67,66.68,30850.0,66.2682,66.2682,66.2086,66.2185,30850.0
2025-06-09 15:45:00,66.69,66.72,66.67,66.72,32560.0,66.2284,66.2582,66.2086,66.2582,32560.0
2025-06-09 15:50:00,66.71,66.77,66.6,66.62,82294.0,66.2483,66.3079,66.1391,66.1589,82294.0
2025-06-09 15:55:00,66.64,66.8,66.6,66.71,646678.0,66.1788,66.3377,66.1391,66.2483,646678.0
2025-06-10 09:30:00,66.7,67.08,66.54,67.02,218821.0,66.2384,66.6157,66.0795,66.5562,218821.0
2025-06-10 09:35:00,67.0,67.21,66.75,66.8,40952.0,66.5363,66.7448,66.288,66.3377,40952.0
2025-06-10 09:40:00,66.8,66.81,66.55,66.58,56104.0,66.3377,66.3476,66.0894,66.1192,56104.0
2025-06-10 09:45:00,66.58,66.6,66.45,66.49,66576.0,66.1192,66.1391,65.9901,66.0298,66576.0
2025-06-10 09:50:00,66.5,66.75,66.5,66.73,27873.0,66.0398,66.288,66.0398,66.2682,27873.0
2025-06-10 09:55:00,66.71,66.8,66.62,66.73,29232.0,66.2483,66.3377,66.1589,66.2682,29232.0
2025-06-10 10:00:00,66.73,66.75,66.51,66.62,97381.0,66.2682,66.288,66.0497,66.1589,97381.0
2025-06-10 10:05:00,66.62,66.71,66.57,66.64,36745.0,66.1589,66.2483,66.1093,66.1788,36745.0
2025-06-10 10:10:00,66.63,66.69,66.53,66.62,54595.0,66.1689,66.2284,66.0696,66.1589,54595.0
2025-06-10 10:15:00,66.62,66.72,66.55,66.67,43582.0,66.1589,66.2582,66.0894,66.2086,43582.0
2025-06-10 10:20:00,66.69,66.85,66.68,66.82,56380.0,66.2284,66.3873,66.2185,66.3575,56380.0
2025-06-10 10:25:00,66.82,66.88,66.76,66.86,19341.0,66.3575,66.4171,66.298,66.3973,19341.0
2025-06-10 10:30:00,66.87,66.96,66.84,66.85,28914.0,66.4072,66.4966,66.3774,66.3873,28914.0
2025-06-10 10:35:00,66.85,67.03,66.85,67.0,31085.0,66.3873,66.5661,66.3873,66.5363,31085.0
2025-06-10 10:40:00,67.0,67.08,66.99,67.06,20084.0,66.5363,66.6157,66.5264,66.5959,20084.0
2025-06-10 10:45:00,67.06,67.12,66.98,66.98,30155.0,66.5959,66.6555,66.5164,66.5164,30155.0
2025-06-10 10:50:00,66.98,67.09,66.96,67.08,15913.0,66.5164,66.6257,66.4966,66.6157,15913.0
2025-06-10 10:55:00,67.08,67.15,67.07,67.12,24921.0,66.6157,66.6853,66.6058,66.6555,24921.0
2025-06-10 11:00:00,67.13,67.17,67.1,67.14,17435.0,66.6654,66.7051,66.6356,66.6753,17435.0
2025-06-10 11:05:00,67.14,67.16,67.08,67.14,13110.0,66.6753,66.6952,66.6157,66.6753,13110.0
2025-06-10 11:10:00,67.14,67.14,67.04,67.06,17166.0,66.6753,66.6753,66.576,66.5959,17166.0
2025-06-10 11:15:00,67.08,67.11,67.01,67.02,17816.0,66.6157,66.6455,66.5462,66.5562,17816.0
2025-06-10 11:20:00,67.02,67.09,67.02,67.08,35217.0,66.5562,66.6257,66.5562,66.6157,35217.0
2025-06-10 11:25:00,67.08,67.18,67.04,67.13,19909.0,66.6157,66.7151,66.576,66.6654,19909.0
2025-06-10 11:30:00,67.12,67.24,67.11,67.21,16725.0,66.6555,66.7746,66.6455,66.7448,16725.0
2025-06-10 11:35:00,67.21,67.22,67.11,67.13,20663.0,66.7448,66.7548,66.6455,66.6654,20663.0
2025-06-10 11:40:00,67.12,67.15,67.1,67.13,11231.0,66.6555,66.6853,66.6356,66.6654,11231.0
2025-06-10 11:45:00,67.14,67.15,67.08,67.13,11406.0,66.6753,66.6853,66.6157,66.6654,11406.0
2025-06-10 11:50:00,67.13,67.14,67.08,67.09,8722.0,66.6654,66.6753,66.6157,66.6257,8722.0
2025-06-10 11:55:00,67.09,67.14,67.05,67.1,13104.0,66.6257,66.6753,66.586,66.6356,13104.0
2025-06-10 12:00:00,67.1,67.12,67.02,67.11,14537.0,66.6356,66.6555,66.5562,66.6455,14537.0
2025-06-10 12:05:00,67.09,67.14,67.07,67.14,9005.0,66.6257,66.6753,66.6058,66.6753,9005.0
2025-06-10 12:10:00,67.15,67.2,67.14,67.19,9493.0,66.6853,66.7349,66.6753,66.725,9493.0
2025-06-10 12:15:00,67.17,67.19,67.14,67.14,13093.0,66.7051,66.725,66.6753,66.6753,13093.0
2025-06-10 12:20:00,67.13,67.21,67.13,67.2,11883.0,66.6654,66.7448,66.6654,66.7349,11883.0
2025-06-10 12:25:00,67.2,67.23,67.13,67.16,13950.0,66.7349,66.7647,66.6654,66.6952,13950.0
2025-06-10 12:30:00,67.16,67.24,67.15,67.23,26865.0,66.6952,66.7746,66.6853,66.7647,26865.0
2025-06-10 12:35:00,67.23,67.32,67.23,67.31,8201.0,66.7647,66.8541,66.7647,66.8442,8201.0
2025-06-10 12:40:00,67.3,67.31,67.25,67.29,7610.0,66.8342,66.8442,66.7846,66.8243,7610.0
2025-06-10 12:45:00,67.29,67.33,67.27,67.31,8590.0,66.8243,66.864,66.8044,66.8442,8590.0
2025-06-10 12:50:00,67.32,67.33,67.31,67.31,5564.0,66.8541,66.864,66.8442,66.8442,5564.0
2025-06-10 12:55:00,67.3,67.31,67.27,67.28,12898.0,66.8342,66.8442,66.8044,66.8144,12898.0
2025-06-10 13:00:00,67.28,67.31,67.27,67.29,8028.0,66.8144,66.8442,66.8044,66.8243,8028.0
2025-06-10 13:05:00,67.3,67.34,67.26,67.33,18125.0,66.8342,66.8739,66.7945,66.864,18125.0
2025-06-10 13:10:00,67.32,67.37,67.31,67.33,22067.0,66.8541,66.9037,66.8442,66.864,22067.0
2025-06-10 13:15:00,67.33,67.38,67.32,67.37,20474.0,66.864,66.9137,66.8541,66.9037,20474.0
2025-06-10 13:20:00,67.38,67.39,67.35,67.36,17725.0,66.9137,66.9236,66.8839,66.8938,17725.0
2025-06-10 13:25:00,67.36,67.48,67.35,67.48,29020.0,66.8938,67.013,66.8839,67.013,29020.0
2025-06-10 13:30:00,67.48,67.48,67.43,67.45,32159.0,67.013,67.013,66.9633,66.9832,32159.0
2025-06-10 13:35:00,67.45,67.48,67.43,67.48,10339.0,66.9832,67.013,66.9633,67.013,10339.0
2025-06-10 13:40:00,67.48,67.5,67.46,67.48,21376.0,67.013,67.0328,66.9931,67.013,21376.0
2025-06-10 13:45:00,67.47,67.49,67.43,67.46,25964.0,67.003,67.0229,66.9633,66.9931,25964.0
2025-06-10 13:50:00,67.47,67.49,67.42,67.42,8309.0,67.003,67.0229,66.9534,66.9534,8309.0
2025-06-10 13:55:00,67.42,67.43,67.35,67.39,17414.0,66.9534,66.9633,66.8839,66.9236,17414.0
2025-06-10 14:00:00,67.39,67.39,67.23,67.27,33971.0,66.9236,66.9236,66.7647,66.8044,33971.0
2025-06-10 14:05:00,67.27,67.28,67.19,67.23,87473.0,66.8044,66.8144,66.725,66.7647,87473.0
2025-06-10 14:10:00,67.25,67.25,67.2,67.25,16030.0,66.7846,66.7846,66.7349,66.7846,16030.0
2025-06-10 14:15:00,67.25,67.29,67.2,67.22,17272.0,66.7846,66.8243,66.7349,66.7548,17272.0
2025-06-10 14:20:00,67.22,67.3,67.2,67.29,13772.0,66.7548,66.8342,66.7349,66.8243,13772.0
2025-06-10 14:25:00,67.3,67.3,67.24,67.27,26065.0,66.8342,66.8342,66.7746,66.8044,26065.0
2025-06-10 14:30:00,67.26,67.27,67.21,67.26,31238.0,66.7945,66.8044,66.7448,66.7945,31238.0
2025-06-10 14:35:00,67.25,67.28,67.2,67.27,47811.0,66.7846,66.8144,66.7349,66.8044,47811.0
2025-06-10 14:40:00,67.27,67.28,67.21,67.23,18374.0,66.8044,66.8144,66.7448,66.7647,18374.0
2025-06-10 14:45:00,67.22,67.25,67.21,67.22,14907.0,66.7548,66.7846,66.7448,66.7548,14907.0
2025-06-10 14:50:00,67.22,67.25,67.2,67.21,16833.0,66.7548,66.7846,66.7349,66.7448,16833.0
2025-06-10 14:55:00,67.2,67.32,67.2,67.26,70856.0,66.7349,66.8541,66.7349,66.7945,70856.0
2025-06-10 15:00:00,67.27,67.28,67.25,67.27,26940.0,66.8044,66.8144,66.7846,66.8044,26940.0
2025-06-10 15:05:00,67.28,67.32,67.27,67.32,19696.0,66.8144,66.8541,66.8044,66.8541,19696.0
2025-06-10 15:10:00,67.32,67.35,67.29,67.34,16051.0,66.8541,66.8839,66.8243,66.8739,16051.0
2025-06-10 15:15:00,67.34,67.4,67.32,67.39,35130.0,66.8739,66.9335,66.8541,66.9236,35130.0
2025-06-10 15:20:00,67.39,67.39,67.32,67.36,22513.0,66.9236,66.9236,66.8541,66.8938,22513.0
2025-06-10 15:25:00,67.36,67.37,67.33,67.34,31937.0,66.8938,66.9037,66.864,66.8739,31937.0
2025-06-10 15:30:00,67.33,67.33,67.18,67.19,51715.0,66.864,66.864,66.7151,66.725,51715.0
2025-06-10 15:35:00,67.2,67.21,67.15,67.17,56054.0,66.7349,66.7448,66.6853,66.7051,56054.0
2025-06-10 15:40:00,67.17,67.19,67.1,67.17,57143.0,66.7051,66.725,66.6356,66.7051,57143.0
2025-06-10 15:45:00,67.16,67.19,67.1,67.11,72523.0,66.6952,66.725,66.6356,66.6455,72523.0
2025-06-10 15:50:00,67.11,67.14,67.02,67.1,165162.0,66.6455,66.6753,66.5562,66.6356,165162.0
2025-06-10 15:55:00,67.11,67.26,67.11,67.26,357337.0,66.6455,66.7945,66.6455,66.7945,357337.0
2025-06-11 09:30:00,67.01,67.22,66.86,67.14,133823.0,66.5462,66.7548,66.3973,66.6753,133823.0
2025-06-11 09:35:00,67.12,67.16,66.97,67.03,33836.0,66.6555,66.6952,66.5065,66.5661,33836.0
2025-06-11 09:40:00,67.03,67.04,66.91,66.92,32822.0,66.5661,66.576,66.4469,66.4569,32822.0
2025-06-11 09:45:00,66.92,67.08,66.83,67.05,40341.0,66.4569,66.6157,66.3675,66.586,40341.0
2025-06-11 09:50:00,67.03,67.08,66.97,67.01,51912.0,66.5661,66.6157,66.5065,66.5462,51912.0
2025-06-11 09:55:00,67.02,67.06,66.9,67.05,27659.0,66.5562,66.5959,66.437,66.586,27659.0
2025-06-11 10:00:00,67.04,67.12,66.99,67.01,22872.0,66.576,66.6555,66.5264,66.5462,22872.0
2025-06-11 10:05:00,67.02,67.13,66.97,67.1,43280.0,66.5562,66.6654,66.5065,66.6356,43280.0
2025-06-11 10:10:00,67.1,67.14,66.99,67.08,21631.0,66.6356,66.6753,66.5264,66.6157,21631.0
2025-06-11 10:15:00,67.08,67.11,67.02,67.03,20068.0,66.6157,66.6455,66.5562,66.5661,20068.0
2025-06-11 10:20:00,67.06,67.11,66.93,66.96,43729.0,66.5959,66.6455,66.4668,66.4966,43729.0
2025-06-11 10:25:00,66.95,67.0,66.91,66.94,38916.0,66.4866,66.5363,66.4469,66.4767,38916.0
2025-06-11 10:30:00,66.94,67.0,66.93,66.97,29891.0,66.4767,66.5363,66.4668,66.5065,29891.0
2025-06-11 10:35:00,66.97,66.98,66.92,66.95,33280.0,66.5065,66.5164,66.4569,66.4866,33280.0
2025-06-11 10:40:00,66.95,66.97,66.93,66.95,26198.0,66.4866,66.5065,66.4668,66.4866,26198.0
2025-06-11 10:45:00,66.96,67.03,66.95,67.0,21163.0,66.4966,66.5661,66.4866,66.5363,21163.0
2025-06-11 10:50:00,67.01,67.06,66.98,66.98,39267.0,66.5462,66.5959,66.5164,66.5164,39267.0
2025-06-11 10:55:00,66.98,66.99,66.84,66.91,104768.0,66.5164,66.5264,66.3774,66.4469,104768.0
2025-06-11 11:00:00,66.92,66.96,66.88,66.95,52123.0,66.4569,66.4966,66.4171,66.4866,52123.0
2025-06-11 11:05:00,66.95,67.06,66.95,67.05,24811.0,66.4866,66.5959,66.4866,66.586,24811.0
2025-06-11 11:10:00,67.04,67.07,67.01,67.05,25032.0,66.576,66.6058,66.5462,66.586,25032.0
2025-06-11 11:15:00,67.05,67.09,67.02,67.06,16215.0,66.586,66.6257,66.5562,66.5959,16215.0
2025-06-11 11:20:00,67.08,67.09,67.0,67.02,19056.0,66.6157,66.6257,66.5363,66.5562,19056.0
2025-06-11 11:25:00,67.02,67.05,66.98,66.98,33062.0,66.5562,66.586,66.5164,66.5164,33062.0
2025-06-11 11:30:00,66.98,67.04,66.97,66.99,18924.0,66.5164,66.576,66.5065,66.5264,18924.0
2025-06-11 11:35:00,67.0,67.03,66.97,67.01,15791.0,66.5363,66.5661,66.5065,66.5462,15791.0
2025-06-11 11:40:00,67.0,67.02,66.93,66.95,63268.0,66.5363,66.5562,66.4668,66.4866,63268.0
2025-06-11 11:45:00,66.95,66.95,66.89,66.95,52493.0,66.4866,66.4866,66.4271,66.4866,52493.0
2025-06-11 11:50:00,66.97,67.06,66.96,67.05,21810.0,66.5065,66.5959,66.4966,66.586,21810.0
2025-06-11 11:55:00,67.06,67.06,66.99,67.0,24561.0,66.5959,66.5959,66.5264,66.5363,24561.0
2025-06-11 12:00:00,67.01,67.08,67.01,67.03,47821.0,66.5462,66.6157,66.5462,66.5661,47821.0
2025-06-11 12:05:00,67.03,67.04,67.0,67.03,61355.0,66.5661,66.576,66.5363,66.5661,61355.0
2025-06-11 12:10:00,67.02,67.06,67.01,67.03,18727.0,66.5562,66.5959,66.5462,66.5661,18727.0
2025-06-11 12:15:00,67.03,67.08,67.02,67.08,12673.0,66.5661,66.6157,66.5562,66.6157,12673.0
2025-06-11 12:20:00,67.08,67.14,67.05,67.07,29444.0,66.6157,66.6753,66.586,66.6058,29444.0
2025-06-11 12:25:00,67.07,67.1,67.05,67.09,26560.0,66.6058,66.6356,66.586,66.6257,26560.0
2025-06-11 12:30:00,67.09,67.12,67.08,67.08,20171.0,66.6257,66.6555,66.6157,66.6157,20171.0
2025-06-11 12:35:00,67.08,67.1,67.04,67.08,15620.0,66.6157,66.6356,66.576,66.6157,15620.0
2025-06-11 12:40:00,67.08,67.15,67.05,67.15,11821.0,66.6157,66.6853,66.586,66.6853,11821.0
2025-06-11 12:45:00,67.14,67.16,67.1,67.11,17848.0,66.6753,66.6952,66.6356,66.6455,17848.0
2025-06-11 12:50:00,67.11,67.11,67.08,67.09,5038.0,66.6455,66.6455,66.6157,66.6257,5038.0
2025-06-11 12:55:00,67.09,67.1,67.05,67.05,24270.0,66.6257,66.6356,66.586,66.586,24270.0
2025-06-11 13:00:00,67.05,67.11,67.04,67.09,28207.0,66.586,66.6455,66.576,66.6257,28207.0
2025-06-11 13:05:00,67.09,67.13,67.07,67.13,10002.0,66.6257,66.6654,66.6058,66.6654,10002.0
2025-06-11 13:10:00,67.14,67.14,67.05,67.11,18277.0,66.6753,66.6753,66.586,66.6455,18277.0
2025-06-11 13:15:00,67.09,67.12,67.07,67.09,23122.0,66.6257,66.6555,66.6058,66.6257,23122.0
2025-06-11 13:20:00,67.09,67.11,67.07,67.11,14963.0,66.6257,66.6455,66.6058,66.6455,14963.0
2025-06-11 13:25:00,67.11,67.15,67.11,67.14,12966.0,66.6455,66.6853,66.6455,66.6753,12966.0
2025-06-11 13:30:00,67.14,67.17,67.1,67.11,15192.0,66.6753,66.7051,66.6356,66.6455,15192.0
2025-06-11 13:35:00,67.1,67.12,67.08,67.09,19573.0,66.6356,66.6555,66.6157,66.6257,19573.0
2025-06-11 13:40:00,67.09,67.16,67.09,67.16,35100.0,66.6257,66.6952,66.6257,66.6952,35100.0
2025-06-11 13:45:00,67.15,67.16,67.11,67.14,29351.0,66.6853,66.6952,66.6455,66.6753,29351.0
2025-06-11 13:50:00,67.14,67.18,67.13,67.16,23850.0,66.6753,66.7151,66.6654,66.6952,23850.0
2025-06-11 13:55:00,67.17,67.18,67.14,67.17,19650.0,66.7051,66.7151,66.6753,66.7051,19650.0
2025-06-11 14:00:00,67.16,67.17,67.07,67.13,37321.0,66.6952,66.7051,66.6058,66.6654,37321.0
2025-06-11 14:05:00,67.13,67.13,67.06,67.09,26794.0,66.6654,66.6654,66.5959,66.6257,26794.0
2025-06-11 14:10:00,67.09,67.1,67.02,67.03,17451.0,66.6257,66.6356,66.5562,66.5661,17451.0
2025-06-11 14:15:00,67.01,67.12,67.0,67.1,64693.0,66.5462,66.6555,66.5363,66.6356,64693.0
2025-06-11 14:20:00,67.1,67.13,67.08,67.09,292995.0,66.6356,66.6654,66.6157,66.6257,292995.0
2025-06-11 14:25:00,67.08,67.09,67.02,67.05,20670.0,66.6157,66.6257,66.5562,66.586,20670.0
2025-06-11 14:30:00,67.05,67.14,67.03,67.12,28109.0,66.586,66.6753,66.5661,66.6555,28109.0
2025-06-11 14:35:00,67.11,67.11,67.06,67.09,22339.0,66.6455,66.6455,66.5959,66.6257,22339.0
2025-06-11 14:40:00,67.09,67.09,67.02,67.06,33606.0,66.6257,66.6257,66.5562,66.5959,33606.0
2025-06-11 14:45:00,67.06,67.09,67.05,67.09,12705.0,66.5959,66.6257,66.586,66.6257,12705.0
2025-06-11 14:50:00,67.09,67.09,66.97,66.98,47416.0,66.6257,66.6257,66.5065,66.5164,47416.0
2025-06-11 14:55:00,66.98,67.01,66.95,66.98,56074.0,66.5164,66.5462,66.4866,66.5164,56074.0
2025-06-11 15:00:00,66.98,66.98,66.92,66.94,27885.0,66.5164,66.5164,66.4569,66.4767,27885.0
2025-06-11 15:05:00,66.94,67.0,66.94,67.0,29351.0,66.4767,66.5363,66.4767,66.5363,29351.0
2025-06-11 15:10:00,67.0,67.03,66.99,67.02,17852.0,66.5363,66.5661,66.5264,66.5562,17852.0
2025-06-11 15:15:00,67.01,67.06,66.98,67.03,92325.0,66.5462,66.5959,66.5164,66.5661,92325.0
2025-06-11 15:20:00,67.03,67.05,66.99,67.04,56059.0,66.5661,66.586,66.5264,66.576,56059.0
2025-06-11 15:25:00,67.04,67.05,66.91,66.95,241657.0,66.576,66.586,66.4469,66.4866,241657.0
2025-06-11 15:30:00,66.95,66.97,66.82,66.84,117440.0,66.4866,66.5065,66.3575,66.3774,117440.0
2025-06-11 15:35:00,66.84,66.93,66.82,66.9,85147.0,66.3774,66.4668,66.3575,66.437,85147.0
2025-06-11 15:40:00,66.9,66.97,66.87,66.96,79358.0,66.437,66.5065,66.4072,66.4966,79358.0
2025-06-11 15:45:00,66.95,66.98,66.91,66.94,102861.0,66.4866,66.5164,66.4469,66.4767,102861.0
2025-06-11 15:50:00,66.94,66.98,66.9,66.92,255618.0,66.4767,66.5164,66.437,66.4569,255618.0
2025-06-11 15:55:00,66.92,67.01,66.91,66.98,791030.0,66.4569,66.5462,66.4469,66.5164,791030.0
2025-06-12 09:30:00,67.11,67.14,66.5,66.55,179959.0,66.6455,66.6753,66.0398,66.0894,179959.0
2025-06-12 09:35:00,66.54,66.85,66.5,66.75,65709.0,66.0795,66.3873,66.0398,66.288,65709.0
2025-06-12 09:40:00,66.77,66.93,66.7,66.9,71702.0,66.3079,66.4668,66.2384,66.437,71702.0
2025-06-12 09:45:00,66.89,67.03,66.83,66.98,83209.0,66.4271,66.5661,66.3675,66.5164,83209.0
2025-06-12 09:50:00,66.98,67.2,66.98,67.19,54063.0,66.5164,66.7349,66.5164,66.725,54063.0
2025-06-12 09:55:00,67.19,67.43,67.16,67.24,84548.0,66.725,66.9633,66.6952,66.7746,84548.0
2025-06-12 10:00:00,67.23,67.23,66.98,67.04,105062.0,66.7647,66.7647,66.5164,66.576,105062.0
2025-06-12 10:05:00,67.04,67.19,67.02,67.15,62323.0,66.576,66.725,66.5562,66.6853,62323.0
2025-06-12 10:10:00,67.15,67.28,67.1,67.23,30498.0,66.6853,66.8144,66.6356,66.7647,30498.0
2025-06-12 10:15:00,67.23,67.45,67.18,67.33,44186.0,66.7647,66.9832,66.7151,66.864,44186.0
2025-06-12 10:20:00,67.34,67.5,67.32,67.37,42598.0,66.8739,67.0328,66.8541,66.9037,42598.0
2025-06-12 10:25:00,67.37,67.42,67.34,67.39,29970.0,66.9037,66.9534,66.8739,66.9236,29970.0
2025-06-12 10:30:00,67.39,67.41,67.28,67.33,31343.0,66.9236,66.9435,66.8144,66.864,31343.0
2025-06-12 10:35:00,67.34,67.46,67.31,67.43,26067.0,66.8739,66.9931,66.8442,66.9633,26067.0
2025-06-12 10:40:00,67.42,67.48,67.39,67.45,29903.0,66.9534,67.013,66.9236,66.9832,29903.0
2025-06-12 10:45:00,67.46,67.49,67.43,67.45,21027.0,66.9931,67.0229,66.9633,66.9832,21027.0
2025-06-12 10:50:00,67.45,67.54,67.4,67.5,42060.0,66.9832,67.0726,66.9335,67.0328,42060.0
2025-06-12 10:55:00,67.5,67.53,67.43,67.45,31038.0,67.0328,67.0626,66.9633,66.9832,31038.0
2025-06-12 11:00:00,67.45,67.5,67.37,67.42,32714.0,66.9832,67.0328,66.9037,66.9534,32714.0
2025-06-12 11:05:00,67.41,67.49,67.39,67.45,19848.0,66.9435,67.0229,66.9236,66.9832,19848.0
2025-06-12 11:10:00,67.46,67.55,67.43,67.54,52702.0,66.9931,67.0825,66.9633,67.0726,52702.0
2025-06-12 11:15:00,67.53,67.66,67.52,67.62,95043.0,67.0626,67.1917,67.0527,67.152,95043.0
2025-06-12 11:20:00,67.63,67.66,67.55,67.61,41263.0,67.1619,67.1917,67.0825,67.1421,41263.0
2025-06-12 11:25:00,67.61,67.7,67.58,67.69,46565.0,67.1421,67.2315,67.1123,67.2215,46565.0
2025-06-12 11:30:00,67.69,67.73,67.62,67.63,92056.0,67.2215,67.2612,67.152,67.1619,92056.0
2025-06-12 11:35:00,67.63,67.67,67.58,67.62,30545.0,67.1619,67.2017,67.1123,67.152,30545.0
2025-06-12 11:40:00,67.6,67.64,67.57,67.61,16215.0,67.1321,67.1719,67.1024,67.1421,16215.0
2025-06-12 11:45:00,67.61,67.63,67.56,67.61,18389.0,67.1421,67.1619,67.0924,67.1421,18389.0
2025-06-12 11:50:00,67.61,67.65,67.55,67.59,26490.0,67.1421,67.1818,67.0825,67.1222,26490.0
2025-06-12 11:55:00,67.61,67.67,67.6,67.61,34586.0,67.1421,67.2017,67.1321,67.1421,34586.0
2025-06-12 12:00:00,67.61,67.61,67.48,67.49,33071.0,67.1421,67.1421,67.013,67.0229,33071.0
2025-06-12 12:05:00,67.49,67.53,67.45,67.51,15981.0,67.0229,67.0626,66.9832,67.0428,15981.0
2025-06-12 12:10:00,67.51,67.58,67.51,67.57,16555.0,67.0428,67.1123,67.0428,67.1024,16555.0
2025-06-12 12:15:00,67.57,67.63,67.53,67.61,27395.0,67.1024,67.1619,67.0626,67.1421,27395.0
2025-06-12 12:20:00,67.6,67.61,67.5,67.55,27616.0,67.1321,67.1421,67.0328,67.0825,27616.0
2025-06-12 12:25:00,67.53,67.55,67.49,67.55,38693.0,67.0626,67.0825,67.0229,67.0825,38693.0
2025-06-12 12:30:00,67.54,67.58,67.5,67.57,36256.0,67.0726,67.1123,67.0328,67.1024,36256.0
2025-06-12 12:35:00,67.56,67.6,67.55,67.56,19999.0,67.0924,67.1321,67.0825,67.0924,19999.0
2025-06-12 12:40:00,67.56,67.57,67.51,67.56,15221.0,67.0924,67.1024,67.0428,67.0924,15221.0
2025-06-12 12:45:00,67.56,67.63,67.56,67.62,21025.0,67.0924,67.1619,67.0924,67.152,21025.0
2025-06-12 12:50:00,67.61,67.63,67.57,67.58,18488.0,67.1421,67.1619,67.1024,67.1123,18488.0
2025-06-12 12:55:00,67.57,67.62,67.56,67.57,32311.0,67.1024,67.152,67.0924,67.1024,32311.0
2025-06-12 13:00:00,67.57,67.61,67.48,67.48,24219.0,67.1024,67.1421,67.013,67.013,24219.0
2025-06-12 13:05:00,67.49,67.53,67.46,67.47,27950.0,67.0229,67.0626,66.9931,67.003,27950.0
2025-06-12 13:10:00,67.46,67.52,67.46,67.51,17958.0,66.9931,67.0527,66.9931,67.0428,17958.0
2025-06-12 13:15:00,67.52,67.55,67.49,67.54,33339.0,67.0527,67.0825,67.0229,67.0726,33339.0
2025-06-12 13:20:00,67.55,67.56,67.53,67.56,12515.0,67.0825,67.0924,67.0626,67.0924,12515.0
2025-06-12 13:25:00,67.56,67.58,67.49,67.53,15908.0,67.0924,67.1123,67.0229,67.0626,15908.0
2025-06-12 13:30:00,67.53,67.56,67.51,67.51,18561.0,67.0626,67.0924,67.0428,67.0428,18561.0
2025-06-12 13:35:00,67.52,67.52,67.46,67.51,9859.0,67.0527,67.0527,66.9931,67.0428,9859.0
2025-06-12 13:40:00,67.5,67.57,67.5,67.56,8915.0,67.0328,67.1024,67.0328,67.0924,8915.0
2025-06-12 13:45:00,67.56,67.57,67.53,67.53,11141.0,67.0924,67.1024,67.0626,67.0626,11141.0
2025-06-12 13:50:00,67.53,67.54,67.51,67.53,5335.0,67.0626,67.0726,67.0428,67.0626,5335.0
2025-06-12 13:55:00,67.53,67.56,67.5,67.52,18286.0,67.0626,67.0924,67.0328,67.0527,18286.0
2025-06-12 14:00:00,67.52,67.55,67.51,67.51,11468.0,67.0527,67.0825,67.0428,67.0428,11468.0
2025-06-12 14:05:00,67.53,67.58,67.52,67.58,12258.0,67.0626,67.1123,67.0527,67.1123,12258.0
2025-06-12 14:10:00,67.57,67.61,67.56,67.58,12189.0,67.1024,67.1421,67.0924,67.1123,12189.0
2025-06-12 14:15:00,67.58,67.61,67.57,67.58,20121.0,67.1123,67.1421,67.1024,67.1123,20121.0
2025-06-12 14:20:00,67.59,67.64,67.58,67.62,12826.0,67.1222,67.1719,67.1123,67.152,12826.0
2025-06-12 14:25:00,67.62,67.65,67.56,67.64,99159.0,67.152,67.1818,67.0924,67.1719,99159.0
2025-06-12 14:30:00,67.65,67.67,67.62,67.64,38568.0,67.1818,67.2017,67.152,67.1719,38568.0
2025-06-12 14:35:00,67.64,67.65,67.61,67.65,8422.0,67.1719,67.1818,67.1421,67.1818,8422.0
2025-06-12 14:40:00,67.65,67.68,67.64,67.67,14942.0,67.1818,67.2116,67.1719,67.2017,14942.0
2025-06-12 14:45:00,67.66,67.76,67.65,67.76,12552.0,67.1917,67.291,67.1818,67.291,12552.0
2025-06-12 14:50:00,67.75,67.77,67.73,67.76,13388.0,67.2811,67.301,67.2612,67.291,13388.0
2025-06-12 14:55:00,67.76,67.81,67.75,67.79,12244.0,67.291,67.3407,67.2811,67.3208,12244.0
2025-06-12 15:00:00,67.79,67.88,67.79,67.85,23002.0,67.3208,67.4102,67.3208,67.3804,23002.0
2025-06-12 15:05:00,67.84,67.86,67.82,67.84,12618.0,67.3705,67.3903,67.3506,67.3705,12618.0
2025-06-12 15:10:00,67.84,67.86,67.82,67.83,16303.0,67.3705,67.3903,67.3506,67.3606,16303.0
2025-06-12 15:15:00,67.83,67.88,67.82,67.85,18789.0,67.3606,67.4102,67.3506,67.3804,18789.0
2025-06-12 15:20:00,67.85,67.86,67.78,67.81,22879.0,67.3804,67.3903,67.3109,67.3407,22879.0
2025-06-12 15:25:00,67.82,67.9,67.81,67.89,26737.0,67.3506,67.4301,67.3407,67.4201,26737.0
2025-06-12 15:30:00,67.89,67.93,67.88,67.92,133139.0,67.4201,67.4599,67.4102,67.4499,133139.0
2025-06-12 15:35:00,67.92,67.97,67.91,67.94,44551.0,67.4499,67.4996,67.44,67.4698,44551.0
2025-06-12 15:40:00,67.93,67.98,67.92,67.95,66659.0,67.4599,67.5095,67.4499,67.4797,66659.0
2025-06-12 15:45:00,67.96,68.05,67.96,67.98,207395.0,67.4897,67.579,67.4897,67.5095,207395.0
2025-06-12 15:50:00,67.97,68.1,67.89,68.08,234342.0,67.4996,67.6287,67.4201,67.6088,234342.0
2025-06-12 15:55:00,68.08,68.14,68.06,68.12,613069.0,67.6088,67.6684,67.589,67.6485,613069.0
2025-06-13 09:30:00,67.97,68.33,67.88,68.28,140542.0,67.4996,67.8571,67.4102,67.8074,140542.0
2025-06-13 09:35:00,68.28,68.36,68.19,68.32,59525.0,67.8074,67.8869,67.7181,67.8472,59525.0
2025-06-13 09:40:00,68.33,68.35,68.18,68.22,32143.0,67.8571,67.877,67.7081,67.7479,32143.0
2025-06-13 09:45:00,68.22,68.43,68.19,68.24,41338.0,67.7479,67.9564,67.7181,67.7677,41338.0
2025-06-13 09:50:00,68.23,68.34,68.2,68.32,29538.0,67.7578,67.867,67.728,67.8472,29538.0
2025-06-13 09:55:00,68.36,68.36,68.04,68.06,34267.0,67.8869,67.8869,67.5691,67.589,34267.0
2025-06-13 10:00:00,68.08,68.16,67.99,68.05,47210.0,67.6088,67.6883,67.5194,67.579,47210.0
2025-06-13 10:05:00,68.04,68.19,67.96,68.0,46801.0,67.5691,67.7181,67.4897,67.5294,46801.0
2025-06-13 10:10:00,68.0,68.15,67.98,68.08,58991.0,67.5294,67.6783,67.5095,67.6088,58991.0
2025-06-13 10:15:00,68.07,68.17,68.06,68.07,35946.0,67.5989,67.6982,67.589,67.5989,35946.0
2025-06-13 10:20:00,68.08,68.2,68.05,68.11,35209.0,67.6088,67.728,67.579,67.6386,35209.0
2025-06-13 10:25:00,68.1,68.13,68.0,68.05,40128.0,67.6287,67.6585,67.5294,67.579,40128.0
2025-06-13 10:30:00,68.04,68.09,67.98,68.01,36506.0,67.5691,67.6188,67.5095,67.5393,36506.0
2025-06-13 10:35:00,68.01,68.05,67.92,68.02,39932.0,67.5393,67.579,67.4499,67.5492,39932.0
2025-06-13 10:40:00,68.02,68.13,68.02,68.09,48445.0,67.5492,67.6585,67.5492,67.6188,48445.0
2025-06-13 10:45:00,68.09,68.1,67.89,67.89,42837.0,67.6188,67.6287,67.4201,67.4201,42837.0
2025-06-13 10:50:00,67.88,68.01,67.84,67.93,38979.0,67.4102,67.5393,67.3705,67.4599,38979.0
2025-06-13 10:55:00,67.96,68.05,67.95,68.02,37876.0,67.4897,67.579,67.4797,67.5492,37876.0
2025-06-13 11:00:00,68.02,68.03,67.93,67.97,35086.0,67.5492,67.5592,67.4599,67.4996,35086.0
2025-06-13 11:05:00,67.96,67.96,67.79,67.8,32929.0,67.4897,67.4897,67.3208,67.3308,32929.0
2025-06-13 11:10:00,67.81,67.83,67.75,67.77,22571.0,67.3407,67.3606,67.2811,67.301,22571.0
2025-06-13 11:15:00,67.79,67.97,67.79,67.97,46513.0,67.3208,67.4996,67.3208,67.4996,46513.0
2025-06-13 11:20:00,67.98,67.98,67.83,67.88,41886.0,67.5095,67.5095,67.3606,67.4102,41886.0
2025-06-13 11:25:00,67.88,67.92,67.83,67.9,41593.0,67.4102,67.4499,67.3606,67.4301,41593.0
2025-06-13 11:30:00,67.9,67.94,67.83,67.88,27454.0,67.4301,67.4698,67.3606,67.4102,27454.0
2025-06-13 11:35:00,67.89,67.91,67.82,67.84,20920.0,67.4201,67.44,67.3506,67.3705,20920.0
2025-06-13 11:40:00,67.85,67.94,67.84,67.91,17205.0,67.3804,67.4698,67.3705,67.44,17205.0
2025-06-13 11:45:00,67.9,67.96,67.84,67.92,23576.0,67.4301,67.4897,67.3705,67.4499,23576.0
2025-06-13 11:50:00,67.92,67.93,67.84,67.86,18868.0,67.4499,67.4599,67.3705,67.3903,18868.0
2025-06-13 11:55:00,67.85,67.88,67.78,67.79,16057.0,67.3804,67.4102,67.3109,67.3208,16057.0
2025-06-13 12:00:00,67.8,67.82,67.73,67.77,35515.0,67.3308,67.3506,67.2612,67.301,35515.0
2025-06-13 12:05:00,67.77,67.85,67.74,67.83,29937.0,67.301,67.3804,67.2712,67.3606,29937.0
2025-06-13 12:10:00,67.83,67.85,67.76,67.84,26926.0,67.3606,67.3804,67.291,67.3705,26926.0
2025-06-13 12:15:00,67.81,67.83,67.77,67.8,16916.0,67.3407,67.3606,67.301,67.3308,16916.0
2025-06-13 12:20:00,67.8,67.81,67.69,67.71,31978.0,67.3308,67.3407,67.2215,67.2414,31978.0
2025-06-13 12:25:00,67.72,67.75,67.66,67.69,17721.0,67.2513,67.2811,67.1917,67.2215,17721.0
2025-06-13 12:30:00,67.69,67.75,67.66,67.67,16143.0,67.2215,67.2811,67.1917,67.2017,16143.0
2025-06-13 12:35:00,67.67,67.7,67.6,67.6,48334.0,67.2017,67.2315,67.1321,67.1321,48334.0
2025-06-13 12:40:00,67.6,67.66,67.53,67.56,43608.0,67.1321,67.1917,67.0626,67.0924,43608.0
2025-06-13 12:45:00,67.56,67.57,67.47,67.49,45967.0,67.0924,67.1024,67.003,67.0229,45967.0
2025-06-13 12:50:00,67.48,67.54,67.45,67.53,28973.0,67.013,67.0726,66.9832,67.0626,28973.0
2025-06-13 12:55:00,67.53,67.55,67.45,67.45,19156.0,67.0626,67.0825,66.9832,66.9832,19156.0
2025-06-13 13:00:00,67.45,67.49,67.4,67.42,27684.0,66.9832,67.0229,66.9335,66.9534,27684.0
2025-06-13 13:05:00,67.42,67.49,67.39,67.42,34106.0,66.9534,67.0229,66.9236,66.9534,34106.0
2025-06-13 13:10:00,67.42,67.45,67.38,67.45,30968.0,66.9534,66.9832,66.9137,66.9832,30968.0
2025-06-13 13:15:00,67.44,67.46,67.39,67.41,25596.0,66.9733,66.9931,66.9236,66.9435,25596.0
2025-06-13 13:20:00,67.41,67.43,67.3,67.35,36952.0,66.9435,66.9633,66.8342,66.8839,36952.0
2025-06-13 13:25:00,67.36,67.41,67.32,67.37,38738.0,66.8938,66.9435,66.8541,66.9037,38738.0
2025-06-13 13:30:00,67.37,67.44,67.37,67.39,26443.0,66.9037,66.9733,66.9037,66.9236,26443.0
2025-06-13 13:35:00,67.38,67.41,67.28,67.3,27711.0,66.9137,66.9435,66.8144,66.8342,27711.0
2025-06-13 13:40:00,67.3,67.37,67.24,67.29,33415.0,66.8342,66.9037,66.7746,66.8243,33415.0
2025-06-13 13:45:00,67.29,67.31,67.26,67.29,15435.0,66.8243,66.8442,66.7945,66.8243,15435.0
2025-06-13 13:50:00,67.28,67.34,67.24,67.34,31021.0,66.8144,66.8739,66.7746,66.8739,31021.0
2025-06-13 13:55:00,67.34,67.35,67.29,67.3,18248.0,66.8739,66.8839,66.8243,66.8342,18248.0
2025-06-13 14:00:00,67.3,67.42,67.3,67.36,40375.0,66.8342,66.9534,66.8342,66.8938,40375.0
2025-06-13 14:05:00,67.36,67.38,67.32,67.35,34788.0,66.8938,66.9137,66.8541,66.8839,34788.0
2025-06-13 14:10:00,67.35,67.44,67.32,67.39,26206.0,66.8839,66.9733,66.8541,66.9236,26206.0
2025-06-13 14:15:00,67.38,67.4,67.31,67.39,22690.0,66.9137,66.9335,66.8442,66.9236,22690.0
2025-06-13 14:20:00,67.39,67.41,67.29,67.3,33640.0,66.9236,66.9435,66.8243,66.8342,33640.0
2025-06-13 14:25:00,67.29,67.29,67.22,67.28,29560.0,66.8243,66.8243,66.7548,66.8144,29560.0
2025-06-13 14:30:00,67.27,67.32,67.26,67.3,27856.0,66.8044,66.8541,66.7945,66.8342,27856.0
2025-06-13 14:35:00,67.28,67.3,67.23,67.28,35500.0,66.8144,66.8342,66.7647,66.8144,35500.0
2025-06-13 14:40:00,67.28,67.3,67.19,67.2,26266.0,66.8144,66.8342,66.725,66.7349,26266.0
2025-06-13 14:45:00,67.19,67.26,67.11,67.12,59893.0,66.725,66.7945,66.6455,66.6555,59893.0
2025-06-13 14:50:00,67.12,67.18,67.09,67.16,23336.0,66.6555,66.7151,66.6257,66.6952,23336.0
2025-06-13 14:55:00,67.16,67.18,67.13,67.17,28050.0,66.6952,66.7151,66.6654,66.7051,28050.0
2025-06-13 15:00:00,67.17,67.2,67.07,67.11,31528.0,66.7051,66.7349,66.6058,66.6455,31528.0
2025-06-13 15:05:00,67.11,67.14,67.07,67.11,29613.0,66.6455,66.6753,66.6058,66.6455,29613.0
2025-06-13 15:10:00,67.11,67.13,67.08,67.11,29243.0,66.6455,66.6654,66.6157,66.6455,29243.0
2025-06-13 15:15:00,67.11,67.12,67.02,67.06,37117.0,66.6455,66.6555,66.5562,66.5959,37117.0
2025-06-13 15:20:00,67.05,67.11,66.96,67.0,61967.0,66.586,66.6455,66.4966,66.5363,61967.0
2025-06-13 15:25:00,67.0,67.02,66.96,67.02,37881.0,66.5363,66.5562,66.4966,66.5562,37881.0
2025-06-13 15:30:00,67.02,67.12,67.02,67.05,48233.0,66.5562,66.6555,66.5562,66.586,48233.0
2025-06-13 15:35:00,67.05,67.15,67.04,67.09,66924.0,66.586,66.6853,66.576,66.6257,66924.0
2025-06-13 15:40:00,67.09,67.1,67.01,67.04,44464.0,66.6257,66.6356,66.5462,66.576,44464.0
2025-06-13 15:45:00,67.03,67.03,66.92,66.99,99118.0,66.5661,66.5661,66.4569,66.5264,99118.0
2025-06-13 15:50:00,66.99,67.0,66.86,66.93,161583.0,66.5264,66.5363,66.3973,66.4668,161583.0
2025-06-13 15:55:00,66.93,66.95,66.84,66.95,445227.0,66.4668,66.4866,66.3774,66.4866,445227.0
2025-06-16 09:30:00,67.05,67.3,66.68,67.22,124933.0,66.586,66.8342,66.2185,66.7548,124933.0
2025-06-16 09:35:00,67.25,67.48,67.18,67.24,105358.0,66.7846,67.013,66.7151,66.7746,105358.0
2025-06-16 09:40:00,67.24,67.34,67.2,67.25,22003.0,66.7746,66.8739,66.7349,66.7846,22003.0
2025-06-16 09:45:00,67.25,67.3,67.15,67.22,51441.0,66.7846,66.8342,66.6853,66.7548,51441.0
2025-06-16 09:50:00,67.23,67.35,67.2,67.27,35724.0,66.7647,66.8839,66.7349,66.8044,35724.0
2025-06-16 09:55:00,67.27,67.44,67.24,67.32,48195.0,66.8044,66.9733,66.7746,66.8541,48195.0
2025-06-16 10:00:00,67.34,67.47,67.32,67.38,45638.0,66.8739,67.003,66.8541,66.9137,45638.0
2025-06-16 10:05:00,67.37,67.58,67.37,67.49,86895.0,66.9037,67.1123,66.9037,67.0229,86895.0
2025-06-16 10:10:00,67.48,67.51,67.41,67.46,40073.0,67.013,67.0428,66.9435,66.9931,40073.0
2025-06-16 10:15:00,67.47,67.51,67.35,67.38,33758.0,67.003,67.0428,66.8839,66.9137,33758.0
2025-06-16 10:20:00,67.4,67.45,67.37,67.39,40634.0,66.9335,66.9832,66.9037,66.9236,40634.0
2025-06-16 10:25:00,67.4,67.46,67.39,67.41,25735.0,66.9335,66.9931,66.9236,66.9435,25735.0
2025-06-16 10:30:00,67.42,67.45,67.24,67.31,31612.0,66.9534,66.9832,66.7746,66.8442,31612.0
2025-06-16 10:35:00,67.33,67.33,67.23,67.26,15834.0,66.864,66.864,66.7647,66.7945,15834.0
2025-06-16 10:40:00,67.27,67.35,67.22,67.34,41034.0,66.8044,66.8839,66.7548,66.8739,41034.0
2025-06-16 10:45:00,67.31,67.39,67.28,67.34,29749.0,66.8442,66.9236,66.8144,66.8739,29749.0
2025-06-16 10:50:00,67.34,67.4,67.24,67.28,110368.0,66.8739,66.9335,66.7746,66.8144,110368.0
2025-06-16 10:55:00,67.27,67.27,67.1,67.14,24222.0,66.8044,66.8044,66.6356,66.6753,24222.0
2025-06-16 11:00:00,67.14,67.16,66.97,66.97,15733.0,66.6753,66.6952,66.5065,66.5065,15733.0
2025-06-16 11:05:00,66.97,66.98,66.8,66.82,37950.0,66.5065,66.5164,66.3377,66.3575,37950.0
2025-06-16 11:10:00,66.82,66.85,66.74,66.77,49626.0,66.3575,66.3873,66.2781,66.3079,49626.0
2025-06-16 11:15:00,66.78,66.85,66.77,66.84,37965.0,66.3178,66.3873,66.3079,66.3774,37965.0
2025-06-16 11:20:00,66.84,66.91,66.82,66.85,28345.0,66.3774,66.4469,66.3575,66.3873,28345.0
2025-06-16 11:25:00,66.85,66.86,66.77,66.83,35295.0,66.3873,66.3973,66.3079,66.3675,35295.0
2025-06-16 11:30:00,66.8,66.81,66.7,66.71,19384.0,66.3377,66.3476,66.2384,66.2483,19384.0
2025-06-16 11:35:00,66.72,66.79,66.7,66.77,21879.0,66.2582,66.3278,66.2384,66.3079,21879.0
2025-06-16 11:40:00,66.77,66.86,66.77,66.8,17527.0,66.3079,66.3973,66.3079,66.3377,17527.0
2025-06-16 11:45:00,66.8,66.82,66.75,66.76,11571.0,66.3377,66.3575,66.288,66.298,11571.0
2025-06-16 11:50:00,66.75,66.79,66.69,66.7,13163.0,66.288,66.3278,66.2284,66.2384,13163.0
2025-06-16 11:55:00,66.69,66.7,66.62,66.65,24770.0,66.2284,66.2384,66.1589,66.1887,24770.0
2025-06-16 12:00:00,66.65,66.73,66.65,66.68,21942.0,66.1887,66.2682,66.1887,66.2185,21942.0
2025-06-16 12:05:00,66.67,66.71,66.63,66.67,22504.0,66.2086,66.2483,66.1689,66.2086,22504.0
2025-06-16 12:10:00,66.67,66.74,66.67,66.74,18564.0,66.2086,66.2781,66.2086,66.2781,18564.0
2025-06-16 12:15:00,66.74,66.78,66.71,66.75,26320.0,66.2781,66.3178,66.2483,66.288,26320.0
2025-06-16 12:20:00,66.75,66.83,66.75,66.83,15623.0,66.288,66.3675,66.288,66.3675,15623.0
2025-06-16 12:25:00,66.81,66.83,66.75,66.78,18482.0,66.3476,66.3675,66.288,66.3178,18482.0
2025-06-16 12:30:00,66.78,66.8,66.75,66.77,14156.0,66.3178,66.3377,66.288,66.3079,14156.0
2025-06-16 12:35:00,66.77,66.82,66.75,66.81,16992.0,66.3079,66.3575,66.288,66.3476,16992.0
2025-06-16 12:40:00,66.81,66.85,66.79,66.81,17617.0,66.3476,66.3873,66.3278,66.3476,17617.0
2025-06-16 12:45:00,66.81,66.82,66.77,66.8,16555.0,66.3476,66.3575,66.3079,66.3377,16555.0
2025-06-16 12:50:00,66.81,66.9,66.8,66.88,15958.0,66.3476,66.437,66.3377,66.4171,15958.0
2025-06-16 12:55:00,66.88,66.88,66.84,66.86,13730.0,66.4171,66.4171,66.3774,66.3973,13730.0
2025-06-16 13:00:00,66.87,66.87,66.81,66.81,13868.0,66.4072,66.4072,66.3476,66.3476,13868.0
2025-06-16 13:05:00,66.82,66.84,66.78,66.8,20690.0,66.3575,66.3774,66.3178,66.3377,20690.0
2025-06-16 13:10:00,66.81,66.85,66.79,66.83,18126.0,66.3476,66.3873,66.3278,66.3675,18126.0
2025-06-16 13:15:00,66.83,66.88,66.8,66.87,17715.0,66.3675,66.4171,66.3377,66.4072,17715.0
2025-06-16 13:20:00,66.87,66.9,66.82,66.89,35274.0,66.4072,66.437,66.3575,66.4271,35274.0
2025-06-16 13:25:00,66.9,66.98,66.89,66.96,21917.0,66.437,66.5164,66.4271,66.4966,21917.0
2025-06-16 13:30:00,66.97,67.02,66.96,67.0,18933.0,66.5065,66.5562,66.4966,66.5363,18933.0
2025-06-16 13:35:00,67.01,67.03,66.96,67.02,27302.0,66.5462,66.5661,66.4966,66.5562,27302.0
2025-06-16 13:40:00,67.01,67.01,66.96,67.01,22675.0,66.5462,66.5462,66.4966,66.5462,22675.0
2025-06-16 13:45:00,67.01,67.01,66.92,66.94,23129.0,66.5462,66.5462,66.4569,66.4767,23129.0
2025-06-16 13:50:00,66.93,66.99,66.93,66.97,22302.0,66.4668,66.5264,66.4668,66.5065,22302.0
2025-06-16 13:55:00,66.96,66.96,66.85,66.86,17612.0,66.4966,66.4966,66.3873,66.3973,17612.0
2025-06-16 14:00:00,66.86,66.92,66.86,66.91,18076.0,66.3973,66.4569,66.3973,66.4469,18076.0
2025-06-16 14:05:00,66.92,66.98,66.9,66.95,25430.0,66.4569,66.5164,66.437,66.4866,25430.0
2025-06-16 14:10:00,66.95,66.99,66.94,66.98,24931.0,66.4866,66.5264,66.4767,66.5164,24931.0
2025-06-16 14:15:00,66.98,67.01,66.93,66.97,31557.0,66.5164,66.5462,66.4668,66.5065,31557.0
2025-06-16 14:20:00,66.98,67.04,66.98,67.03,20364.0,66.5164,66.576,66.5164,66.5661,20364.0
2025-06-16 14:25:00,67.03,67.06,67.01,67.04,22162.0,66.5661,66.5959,66.5462,66.576,22162.0
2025-06-16 14:30:00,67.05,67.07,67.02,67.05,21699.0,66.586,66.6058,66.5562,66.586,21699.0
2025-06-16 14:35:00,67.04,67.09,67.02,67.09,18785.0,66.576,66.6257,66.5562,66.6257,18785.0
2025-06-16 14:40:00,67.09,67.11,67.07,67.09,22357.0,66.6257,66.6455,66.6058,66.6257,22357.0
2025-06-16 14:45:00,67.09,67.1,67.07,67.1,17047.0,66.6257,66.6356,66.6058,66.6356,17047.0
2025-06-16 14:50:00,67.1,67.17,67.08,67.15,27253.0,66.6356,66.7051,66.6157,66.6853,27253.0
2025-06-16 14:55:00,67.16,67.17,67.12,67.15,25739.0,66.6952,66.7051,66.6555,66.6853,25739.0
2025-06-16 15:00:00,67.15,67.18,67.11,67.12,23791.0,66.6853,66.7151,66.6455,66.6555,23791.0
2025-06-16 15:05:00,67.11,67.12,67.04,67.05,35390.0,66.6455,66.6555,66.576,66.586,35390.0
2025-06-16 15:10:00,67.05,67.09,67.03,67.09,25477.0,66.586,66.6257,66.5661,66.6257,25477.0
2025-06-16 15:15:00,67.08,67.09,67.02,67.03,25003.0,66.6157,66.6257,66.5562,66.5661,25003.0
2025-06-16 15:20:00,67.03,67.08,67.01,67.05,56980.0,66.5661,66.6157,66.5462,66.586,56980.0
2025-06-16 15:25:00,67.05,67.13,67.03,67.05,32012.0,66.586,66.6654,66.5661,66.586,32012.0
2025-06-16 15:30:00,67.06,67.13,67.05,67.11,43152.0,66.5959,66.6654,66.586,66.6455,43152.0
2025-06-16 15:35:00,67.11,67.16,67.09,67.09,41411.0,66.6455,66.6952,66.6257,66.6257,41411.0
2025-06-16 15:40:00,67.08,67.15,67.07,67.15,41549.0,66.6157,66.6853,66.6058,66.6853,41549.0
2025-06-16 15:45:00,67.15,67.16,67.06,67.06,36758.0,66.6853,66.6952,66.5959,66.5959,36758.0
2025-06-16 15:50:00,67.06,67.24,67.02,67.23,208437.0,66.5959,66.7746,66.5562,66.7647,208437.0
2025-06-16 15:55:00,67.23,67.26,67.12,67.2,454694.0,66.7647,66.7945,66.6555,66.7349,454694.0
2025-06-17 09:30:00,66.99,67.19,66.73,66.77,275262.0,66.5264,66.725,66.2682,66.3079,275262.0
2025-06-17 09:35:00,66.77,66.79,66.53,66.59,119863.0,66.3079,66.3278,66.0696,66.1291,119863.0
2025-06-17 09:40:00,66.54,66.59,66.24,66.54,91513.0,66.0795,66.1291,65.7816,66.0795,91513.0
2025-06-17 09:45:00,66.52,66.56,66.34,66.46,71054.0,66.0596,66.0993,65.8809,66.0,71054.0
2025-06-17 09:50:00,66.47,66.63,66.43,66.46,51039.0,66.01,66.1689,65.9702,66.0,51039.0
2025-06-17 09:55:00,66.49,66.54,66.33,66.43,93151.0,66.0298,66.0795,65.8709,65.9702,93151.0
2025-06-17 10:00:00,66.42,66.44,66.21,66.3,34633.0,65.9603,65.9802,65.7518,65.8411,34633.0
2025-06-17 10:05:00,66.28,66.4,66.28,66.37,40766.0,65.8213,65.9405,65.8213,65.9107,40766.0
2025-06-17 10:10:00,66.38,66.47,66.28,66.44,55002.0,65.9206,66.01,65.8213,65.9802,55002.0
2025-06-17 10:15:00,66.44,66.55,66.41,66.5,160730.0,65.9802,66.0894,65.9504,66.0398,160730.0
2025-06-17 10:20:00,66.5,66.56,66.48,66.5,58844.0,66.0398,66.0993,66.0199,66.0398,58844.0
2025-06-17 10:25:00,66.5,66.63,66.5,66.56,40138.0,66.0398,66.1689,66.0398,66.0993,40138.0
2025-06-17 10:30:00,66.56,66.61,66.54,66.55,57690.0,66.0993,66.149,66.0795,66.0894,57690.0
2025-06-17 10:35:00,66.55,66.62,66.51,66.62,64791.0,66.0894,66.1589,66.0497,66.1589,64791.0
2025-06-17 10:40:00,66.62,66.69,66.59,66.61,70959.0,66.1589,66.2284,66.1291,66.149,70959.0
2025-06-17 10:45:00,66.62,66.62,66.54,66.57,29158.0,66.1589,66.1589,66.0795,66.1093,29158.0
2025-06-17 10:50:00,66.56,66.56,66.47,66.5,45548.0,66.0993,66.0993,66.01,66.0398,45548.0
2025-06-17 10:55:00,66.5,66.53,66.47,66.48,20374.0,66.0398,66.0696,66.01,66.0199,20374.0
2025-06-17 11:00:00,66.49,66.51,66.44,66.5,55531.0,66.0298,66.0497,65.9802,66.0398,55531.0
2025-06-17 11:05:00,66.5,66.56,66.47,66.55,37841.0,66.0398,66.0993,66.01,66.0894,37841.0
2025-06-17 11:10:00,66.55,66.66,66.54,66.66,131142.0,66.0894,66.1987,66.0795,66.1987,131142.0
2025-06-17 11:15:00,66.66,66.66,66.54,66.56,36210.0,66.1987,66.1987,66.0795,66.0993,36210.0
2025-06-17 11:20:00,66.56,66.57,66.53,66.55,21017.0,66.0993,66.1093,66.0696,66.0894,21017.0
2025-06-17 11:25:00,66.55,66.57,66.48,66.48,25476.0,66.0894,66.1093,66.0199,66.0199,25476.0
2025-06-17 11:30:00,66.5,66.52,66.48,66.51,26321.0,66.0398,66.0596,66.0199,66.0497,26321.0
2025-06-17 11:35:00,66.5,66.55,66.49,66.53,51174.0,66.0398,66.0894,66.0298,66.0696,51174.0
2025-06-17 11:40:00,66.52,66.53,66.46,66.47,20958.0,66.0596,66.0696,66.0,66.01,20958.0
2025-06-17 11:45:00,66.46,66.51,66.44,66.45,24893.0,66.0,66.0497,65.9802,65.9901,24893.0
2025-06-17 11:50:00,66.45,66.45,66.37,66.39,70937.0,65.9901,65.9901,65.9107,65.9305,70937.0
2025-06-17 11:55:00,66.38,66.38,66.3,66.31,19403.0,65.9206,65.9206,65.8411,65.8511,19403.0
2025-06-17 12:00:00,66.32,66.39,66.31,66.35,12093.0,65.861,65.9305,65.8511,65.8908,12093.0
2025-06-17 12:05:00,66.34,66.35,66.27,66.28,26806.0,65.8809,65.8908,65.8114,65.8213,26806.0
2025-06-17 12:10:00,66.28,66.33,66.27,66.33,21136.0,65.8213,65.8709,65.8114,65.8709,21136.0
2025-06-17 12:15:00,66.33,66.4,66.33,66.38,14053.0,65.8709,65.9405,65.8709,65.9206,14053.0
2025-06-17 12:20:00,66.39,66.41,66.32,66.4,37229.0,65.9305,65.9504,65.861,65.9405,37229.0
2025-06-17 12:25:00,66.41,66.45,66.39,66.41,33576.0,65.9504,65.9901,65.9305,65.9504,33576.0
2025-06-17 12:30:00,66.4,66.43,66.35,66.39,39093.0,65.9405,65.9702,65.8908,65.9305,39093.0
2025-06-17 12:35:00,66.39,66.41,66.32,66.39,27602.0,65.9305,65.9504,65.861,65.9305,27602.0
2025-06-17 12:40:00,66.39,66.43,66.36,66.37,97922.0,65.9305,65.9702,65.9007,65.9107,97922.0
2025-06-17 12:45:00,66.36,66.41,66.28,66.3,230315.0,65.9007,65.9504,65.8213,65.8411,230315.0
2025-06-17 12:50:00,66.3,66.31,66.26,66.3,50716.0,65.8411,65.8511,65.8014,65.8411,50716.0
2025-06-17 12:55:00,66.3,66.32,66.26,66.28,33793.0,65.8411,65.861,65.8014,65.8213,33793.0
2025-06-17 13:00:00,66.27,66.31,66.22,66.3,74182.0,65.8114,65.8511,65.7617,65.8411,74182.0
2025-06-17 13:05:00,66.29,66.37,66.27,66.3,279322.0,65.8312,65.9107,65.8114,65.8411,279322.0
2025-06-17 13:10:00,66.3,66.31,66.25,66.26,21548.0,65.8411,65.8511,65.7915,65.8014,21548.0
2025-06-17 13:15:00,66.25,66.25,66.07,66.08,47061.0,65.7915,65.7915,65.6127,65.6227,47061.0
2025-06-17 13:20:00,66.07,66.07,65.95,66.0,106799.0,65.6127,65.6127,65.4936,65.5432,106799.0
2025-06-17 13:25:00,66.0,66.03,65.96,65.99,26029.0,65.5432,65.573,65.5035,65.5333,26029.0
2025-06-17 13:30:00,65.98,66.11,65.96,66.0,45013.0,65.5234,65.6525,65.5035,65.5432,45013.0
2025-06-17 13:35:00,66.0,66.1,65.99,66.08,69525.0,65.5432,65.6425,65.5333,65.6227,69525.0
2025-06-17 13:40:00,66.06,66.11,66.04,66.05,41812.0,65.6028,65.6525,65.5829,65.5929,41812.0
2025-06-17 13:45:00,66.04,66.09,65.97,66.09,75206.0,65.5829,65.6326,65.5134,65.6326,75206.0
2025-06-17 13:50:00,66.08,66.17,66.07,66.11,114589.0,65.6227,65.712,65.6127,65.6525,114589.0
2025-06-17 13:55:00,66.1,66.21,66.08,66.18,87883.0,65.6425,65.7518,65.6227,65.722,87883.0
2025-06-17 14:00:00,66.17,66.18,66.11,66.16,52596.0,65.712,65.722,65.6525,65.7021,52596.0
2025-06-17 14:05:00,66.16,66.16,66.05,66.08,58632.0,65.7021,65.7021,65.5929,65.6227,58632.0
2025-06-17 14:10:00,66.08,66.09,66.03,66.08,34471.0,65.6227,65.6326,65.573,65.6227,34471.0
2025-06-17 14:15:00,66.07,66.08,65.99,66.0,45385.0,65.6127,65.6227,65.5333,65.5432,45385.0
2025-06-17 14:20:00,65.99,65.99,65.9,65.98,56591.0,65.5333,65.5333,65.4439,65.5234,56591.0
2025-06-17 14:25:00,65.98,66.04,65.92,66.02,54891.0,65.5234,65.5829,65.4638,65.5631,54891.0
2025-06-17 14:30:00,66.01,66.07,65.99,66.03,76237.0,65.5531,65.6127,65.5333,65.573,76237.0
2025-06-17 14:35:00,66.03,66.09,65.98,65.99,69402.0,65.573,65.6326,65.5234,65.5333,69402.0
2025-06-17 14:40:00,66.0,66.07,65.97,66.06,58632.0,65.5432,65.6127,65.5134,65.6028,58632.0
2025-06-17 14:45:00,66.06,66.08,66.01,66.08,67555.0,65.6028,65.6227,65.5531,65.6227,67555.0
2025-06-17 14:50:00,66.08,66.11,66.02,66.05,81784.0,65.6227,65.6525,65.5631,65.5929,81784.0
2025-06-17 14:55:00,66.05,66.12,66.04,66.12,61603.0,65.5929,65.6624,65.5829,65.6624,61603.0
2025-06-17 15:00:00,66.13,66.15,66.03,66.03,45700.0,65.6723,65.6922,65.573,65.573,45700.0
2025-06-17 15:05:00,66.03,66.06,66.01,66.03,85253.0,65.573,65.6028,65.5531,65.573,85253.0
2025-06-17 15:10:00,66.03,66.15,66.01,66.15,80985.0,65.573,65.6922,65.5531,65.6922,80985.0
2025-06-17 15:15:00,66.15,66.34,66.15,66.3,95448.0,65.6922,65.8809,65.6922,65.8411,95448.0
2025-06-17 15:20:00,66.3,66.44,66.29,66.43,58234.0,65.8411,65.9802,65.8312,65.9702,58234.0
2025-06-17 15:25:00,66.44,66.45,66.4,66.42,46514.0,65.9802,65.9901,65.9405,65.9603,46514.0
2025-06-17 15:30:00,66.42,66.51,66.4,66.44,90138.0,65.9603,66.0497,65.9405,65.9802,90138.0
2025-06-17 15:35:00,66.45,66.56,66.42,66.53,90221.0,65.9901,66.0993,65.9603,66.0696,90221.0
2025-06-17 15:40:00,66.52,66.52,66.44,66.47,85805.0,66.0596,66.0596,65.9802,66.01,85805.0
2025-06-17 15:45:00,66.47,66.52,66.44,66.45,66480.0,66.01,66.0596,65.9802,65.9901,66480.0
2025-06-17 15:50:00,66.45,66.46,66.29,66.29,143222.0,65.9901,66.0,65.8312,65.8312,143222.0
2025-06-17 15:55:00,66.29,66.43,66.28,66.34,383412.0,65.8312,65.9702,65.8213,65.8809,383412.0
2025-06-18 09:30:00,66.39,66.48,65.98,66.47,123644.0,65.9305,66.0199,65.5234,66.01,123644.0
2025-06-18 09:35:00,66.47,66.49,66.27,66.44,84970.0,66.01,66.0298,65.8114,65.9802,84970.0
2025-06-18 09:40:00,66.42,66.55,66.4,66.5,72532.0,65.9603,66.0894,65.9405,66.0398,72532.0
2025-06-18 09:45:00,66.53,66.67,66.51,66.63,111277.0,66.0696,66.2086,66.0497,66.1689,111277.0
2025-06-18 09:50:00,66.62,66.72,66.57,66.72,63606.0,66.1589,66.2582,66.1093,66.2582,63606.0
2025-06-18 09:55:00,66.71,66.72,66.56,66.58,76210.0,66.2483,66.2582,66.0993,66.1192,76210.0
2025-06-18 10:00:00,66.59,66.62,66.5,66.61,67655.0,66.1291,66.1589,66.0398,66.149,67655.0
2025-06-18 10:05:00,66.62,66.76,66.57,66.7,55942.0,66.1589,66.298,66.1093,66.2384,55942.0
2025-06-18 10:10:00,66.7,66.76,66.63,66.7,29064.0,66.2384,66.298,66.1689,66.2384,29064.0
2025-06-18 10:15:00,66.7,66.7,66.58,66.61,52338.0,66.2384,66.2384,66.1192,66.149,52338.0
2025-06-18 10:20:00,66.62,66.69,66.61,66.65,43856.0,66.1589,66.2284,66.149,66.1887,43856.0
2025-06-18 10:25:00,66.65,66.68,66.55,66.61,81040.0,66.1887,66.2185,66.0894,66.149,81040.0
2025-06-18 10:30:00,66.61,66.69,66.55,66.6,42015.0,66.149,66.2284,66.0894,66.1391,42015.0
2025-06-18 10:35:00,66.59,66.68,66.58,66.66,27228.0,66.1291,66.2185,66.1192,66.1987,27228.0
2025-06-18 10:40:00,66.66,66.71,66.64,66.64,25269.0,66.1987,66.2483,66.1788,66.1788,25269.0
2025-06-18 10:45:00,66.64,66.81,66.64,66.78,24335.0,66.1788,66.3476,66.1788,66.3178,24335.0
2025-06-18 10:50:00,66.78,66.8,66.71,66.77,30191.0,66.3178,66.3377,66.2483,66.3079,30191.0
2025-06-18 10:55:00,66.77,66.81,66.72,66.8,24335.0,66.3079,66.3476,66.2582,66.3377,24335.0
2025-06-18 11:00:00,66.8,66.87,66.78,66.87,24540.0,66.3377,66.4072,66.3178,66.4072,24540.0
2025-06-18 11:05:00,66.87,66.93,66.83,66.9,47021.0,66.4072,66.4668,66.3675,66.437,47021.0
2025-06-18 11:10:00,66.9,66.9,66.81,66.82,25046.0,66.437,66.437,66.3476,66.3575,25046.0
2025-06-18 11:15:00,66.83,66.88,66.8,66.87,46998.0,66.3675,66.4171,66.3377,66.4072,46998.0
2025-06-18 11:20:00,66.86,66.86,66.81,66.86,46673.0,66.3973,66.3973,66.3476,66.3973,46673.0
2025-06-18 11:25:00,66.86,66.92,66.84,66.87,28380.0,66.3973,66.4569,66.3774,66.4072,28380.0
2025-06-18 11:30:00,66.86,66.89,66.82,66.88,25301.0,66.3973,66.4271,66.3575,66.4171,25301.0
2025-06-18 11:35:00,66.88,66.88,66.78,66.85,43492.0,66.4171,66.4171,66.3178,66.3873,43492.0
2025-06-18 11:40:00,66.85,66.86,66.67,66.81,79167.0,66.3873,66.3973,66.2086,66.3476,79167.0
2025-06-18 11:45:00,66.8,66.83,66.76,66.78,29970.0,66.3377,66.3675,66.298,66.3178,29970.0
2025-06-18 11:50:00,66.78,66.81,66.74,66.78,30010.0,66.3178,66.3476,66.2781,66.3178,30010.0
2025-06-18 11:55:00,66.77,66.77,66.65,66.66,24424.0,66.3079,66.3079,66.1887,66.1987,24424.0
2025-06-18 12:00:00,66.67,66.82,66.66,66.77,71146.0,66.2086,66.3575,66.1987,66.3079,71146.0
2025-06-18 12:05:00,66.77,66.81,66.72,66.81,30711.0,66.3079,66.3476,66.2582,66.3476,30711.0
2025-06-18 12:10:00,66.8,66.81,66.74,66.81,18128.0,66.3377,66.3476,66.2781,66.3476,18128.0
2025-06-18 12:15:00,66.81,66.84,66.75,66.81,19658.0,66.3476,66.3774,66.288,66.3476,19658.0
2025-06-18 12:20:00,66.81,66.85,66.78,66.84,17482.0,66.3476,66.3873,66.3178,66.3774,17482.0
2025-06-18 12:25:00,66.83,66.85,66.8,66.81,18312.0,66.3675,66.3873,66.3377,66.3476,18312.0
2025-06-18 12:30:00,66.81,66.86,66.8,66.86,15498.0,66.3476,66.3973,66.3377,66.3973,15498.0
2025-06-18 12:35:00,66.85,66.87,66.82,66.83,18313.0,66.3873,66.4072,66.3575,66.3675,18313.0
2025-06-18 12:40:00,66.83,66.85,66.82,66.84,14397.0,66.3675,66.3873,66.3575,66.3774,14397.0
2025-06-18 12:45:00,66.84,66.85,66.8,66.81,14806.0,66.3774,66.3873,66.3377,66.3476,14806.0
2025-06-18 12:50:00,66.81,66.84,66.78,66.81,21745.0,66.3476,66.3774,66.3178,66.3476,21745.0
2025-06-18 12:55:00,66.81,66.82,66.77,66.78,14409.0,66.3476,66.3575,66.3079,66.3178,14409.0
2025-06-18 13:00:00,66.78,66.83,66.76,66.83,15293.0,66.3178,66.3675,66.298,66.3675,15293.0
2025-06-18 13:05:00,66.83,66.89,66.83,66.89,14546.0,66.3675,66.4271,66.3675,66.4271,14546.0
2025-06-18 13:10:00,66.89,66.92,66.89,66.92,13613.0,66.4271,66.4569,66.4271,66.4569,13613.0
2025-06-18 13:15:00,66.92,66.96,66.88,66.89,32601.0,66.4569,66.4966,66.4171,66.4271,32601.0
2025-06-18 13:20:00,66.89,66.89,66.8,66.84,42230.0,66.4271,66.4271,66.3377,66.3774,42230.0
2025-06-18 13:25:00,66.86,66.87,66.83,66.86,14976.0,66.3973,66.4072,66.3675,66.3973,14976.0
2025-06-18 13:30:00,66.86,66.87,66.78,66.8,27330.0,66.3973,66.4072,66.3178,66.3377,27330.0
2025-06-18 13:35:00,66.8,66.8,66.74,66.76,26183.0,66.3377,66.3377,66.2781,66.298,26183.0
2025-06-18 13:40:00,66.76,66.8,66.73,66.8,21004.0,66.298,66.3377,66.2682,66.3377,21004.0
2025-06-18 13:45:00,66.8,66.82,66.76,66.78,54936.0,66.3377,66.3575,66.298,66.3178,54936.0
2025-06-18 13:50:00,66.78,66.83,66.75,66.81,23722.0,66.3178,66.3675,66.288,66.3476,23722.0
2025-06-18 13:55:00,66.81,66.85,66.75,66.76,34415.0,66.3476,66.3873,66.288,66.298,34415.0
2025-06-18 14:00:00,66.77,66.88,66.71,66.71,32007.0,66.3079,66.4171,66.2483,66.2483,32007.0
2025-06-18 14:05:00,66.71,66.77,66.63,66.64,24473.0,66.2483,66.3079,66.1689,66.1788,24473.0
2025-06-18 14:10:00,66.62,66.69,66.62,66.67,20207.0,66.1589,66.2284,66.1589,66.2086,20207.0
2025-06-18 14:15:00,66.67,66.67,66.58,66.58,26802.0,66.2086,66.2086,66.1192,66.1192,26802.0
2025-06-18 14:20:00,66.58,66.58,66.46,66.53,46548.0,66.1192,66.1192,66.0,66.0696,46548.0
2025-06-18 14:25:00,66.53,66.57,66.5,66.55,33243.0,66.0696,66.1093,66.0398,66.0894,33243.0
2025-06-18 14:30:00,66.56,66.59,66.52,66.58,66372.0,66.0993,66.1291,66.0596,66.1192,66372.0
2025-06-18 14:35:00,66.59,66.59,66.5,66.5,39339.0,66.1291,66.1291,66.0398,66.0398,39339.0
2025-06-18 14:40:00,66.51,66.61,66.5,66.56,27627.0,66.0497,66.149,66.0398,66.0993,27627.0
2025-06-18 14:45:00,66.56,66.6,66.54,66.59,30062.0,66.0993,66.1391,66.0795,66.1291,30062.0
2025-06-18 14:50:00,66.58,66.6,66.49,66.52,27952.0,66.1192,66.1391,66.0298,66.0596,27952.0
2025-06-18 14:55:00,66.52,66.53,66.37,66.41,61585.0,66.0596,66.0696,65.9107,65.9504,61585.0
2025-06-18 15:00:00,66.41,66.45,66.35,66.41,42948.0,65.9504,65.9901,65.8908,65.9504,42948.0
2025-06-18 15:05:00,66.41,66.41,66.32,66.33,17764.0,65.9504,65.9504,65.861,65.8709,17764.0
2025-06-18 15:10:00,66.31,66.5,66.25,66.42,93364.0,65.8511,66.0398,65.7915,65.9603,93364.0
2025-06-18 15:15:00,66.41,66.44,66.38,66.42,39380.0,65.9504,65.9802,65.9206,65.9603,39380.0
2025-06-18 15:20:00,66.42,66.49,66.4,66.45,33082.0,65.9603,66.0298,65.9405,65.9901,33082.0
2025-06-18 15:25:00,66.45,66.45,66.27,66.27,39752.0,65.9901,65.9901,65.8114,65.8114,39752.0
2025-06-18 15:30:00,66.27,66.35,66.25,66.31,42813.0,65.8114,65.8908,65.7915,65.8511,42813.0
2025-06-18 15:35:00,66.31,66.36,66.3,66.31,28370.0,65.8511,65.9007,65.8411,65.8511,28370.0
2025-06-18 15:40:00,66.31,66.38,66.3,66.37,51623.0,65.8511,65.9206,65.8411,65.9107,51623.0
2025-06-18 15:45:00,66.37,66.4,66.31,66.31,59896.0,65.9107,65.9405,65.8511,65.8511,59896.0
2025-06-18 15:50:00,66.32,66.39,66.3,66.38,132789.0,65.861,65.9305,65.8411,65.9206,132789.0
2025-06-18 15:55:00,66.38,66.46,66.28,66.35,566142.0,65.9206,66.0,65.8213,65.8908,566142.0
2025-06-20 09:30:00,67.26,67.91,66.79,67.87,1772426.0,66.7945,67.44,66.3278,67.4003,1772426.0
2025-06-20 09:35:00,67.84,68.14,67.72,67.85,185791.0,67.3705,67.6684,67.2513,67.3804,185791.0
2025-06-20 09:40:00,67.86,68.05,67.68,67.68,106429.0,67.3903,67.579,67.2116,67.2116,106429.0
2025-06-20 09:45:00,67.7,67.96,67.64,67.76,72013.0,67.2315,67.4897,67.1719,67.291,72013.0
2025-06-20 09:50:00,67.75,67.81,67.62,67.73,96871.0,67.2811,67.3407,67.152,67.2612,96871.0
2025-06-20 09:55:00,67.73,67.97,67.73,67.97,95464.0,67.2612,67.4996,67.2612,67.4996,95464.0
2025-06-20 10:00:00,67.96,68.05,67.85,68.04,110092.0,67.4897,67.579,67.3804,67.5691,110092.0
2025-06-20 10:05:00,68.03,68.08,67.92,68.07,106391.0,67.5592,67.6088,67.4499,67.5989,106391.0
2025-06-20 10:10:00,68.07,68.17,68.04,68.14,105270.0,67.5989,67.6982,67.5691,67.6684,105270.0
2025-06-20 10:15:00,68.14,68.25,68.03,68.2,78902.0,67.6684,67.7776,67.5592,67.728,78902.0
2025-06-20 10:20:00,68.2,68.36,68.2,68.25,76960.0,67.728,67.8869,67.728,67.7776,76960.0
2025-06-20 10:25:00,68.25,68.29,68.14,68.23,82640.0,67.7776,67.8174,67.6684,67.7578,82640.0
2025-06-20 10:30:00,68.22,68.29,68.17,68.28,60125.0,67.7479,67.8174,67.6982,67.8074,60125.0
2025-06-20 10:35:00,68.27,68.28,68.16,68.19,48948.0,67.7975,67.8074,67.6883,67.7181,48948.0
2025-06-20 10:40:00,68.19,68.21,68.01,68.19,62532.0,67.7181,67.7379,67.5393,67.7181,62532.0
2025-06-20 10:45:00,68.19,68.41,68.19,68.4,52708.0,67.7181,67.9365,67.7181,67.9266,52708.0
2025-06-20 10:50:00,68.39,68.43,68.3,68.31,73435.0,67.9167,67.9564,67.8273,67.8372,73435.0
2025-06-20 10:55:00,68.31,68.41,68.27,68.37,99158.0,67.8372,67.9365,67.7975,67.8968,99158.0
2025-06-20 11:00:00,68.36,68.37,68.27,68.27,48203.0,67.8869,67.8968,67.7975,67.7975,48203.0
2025-06-20 11:05:00,68.26,68.27,68.18,68.27,54502.0,67.7876,67.7975,67.7081,67.7975,54502.0
2025-06-20 11:10:00,68.27,68.42,68.26,68.28,50513.0,67.7975,67.9465,67.7876,67.8074,50513.0
2025-06-20 11:15:00,68.28,68.38,68.26,68.31,40231.0,67.8074,67.9067,67.7876,67.8372,40231.0
2025-06-20 11:20:00,68.32,68.35,68.24,68.35,34110.0,67.8472,67.877,67.7677,67.877,34110.0
2025-06-20 11:25:00,68.36,68.46,68.36,68.42,41788.0,67.8869,67.9862,67.8869,67.9465,41788.0
2025-06-20 11:30:00,68.43,68.61,68.42,68.59,49358.0,67.9564,68.1352,67.9465,68.1153,49358.0
2025-06-20 11:35:00,68.59,68.59,68.44,68.45,37485.0,68.1153,68.1153,67.9663,67.9763,37485.0
2025-06-20 11:40:00,68.45,68.55,68.43,68.52,23457.0,67.9763,68.0756,67.9564,68.0458,23457.0
2025-06-20 11:45:00,68.51,68.6,68.49,68.57,26099.0,68.0358,68.1252,68.016,68.0954,26099.0
2025-06-20 11:50:00,68.57,68.57,68.42,68.43,45056.0,68.0954,68.0954,67.9465,67.9564,45056.0
2025-06-20 11:55:00,68.42,68.44,68.37,68.42,25516.0,67.9465,67.9663,67.8968,67.9465,25516.0
2025-06-20 12:00:00,68.4,68.4,68.3,68.3,31053.0,67.9266,67.9266,67.8273,67.8273,31053.0
2025-06-20 12:05:00,68.3,68.3,68.17,68.23,20458.0,67.8273,67.8273,67.6982,67.7578,20458.0
2025-06-20 12:10:00,68.23,68.26,68.2,68.23,22824.0,67.7578,67.7876,67.728,67.7578,22824.0
2025-06-20 12:15:00,68.21,68.23,68.16,68.21,25743.0,67.7379,67.7578,67.6883,67.7379,25743.0
2025-06-20 12:20:00,68.22,68.27,68.18,68.27,28201.0,67.7479,67.7975,67.7081,67.7975,28201.0
2025-06-20 12:25:00,68.29,68.35,68.26,68.35,12090.0,67.8174,67.877,67.7876,67.877,12090.0
2025-06-20 12:30:00,68.34,68.41,68.33,68.39,14368.0,67.867,67.9365,67.8571,67.9167,14368.0
2025-06-20 12:35:00,68.39,68.5,68.39,68.5,14027.0,67.9167,68.0259,67.9167,68.0259,14027.0
2025-06-20 12:40:00,68.49,68.5,68.44,68.48,24797.0,68.016,68.0259,67.9663,68.0061,24797.0
2025-06-20 12:45:00,68.48,68.52,68.47,68.48,13195.0,68.0061,68.0458,67.9961,68.0061,13195.0
2025-06-20 12:50:00,68.48,68.5,68.44,68.48,11944.0,68.0061,68.0259,67.9663,68.0061,11944.0
2025-06-20 12:55:00,68.47,68.53,68.47,68.52,19992.0,67.9961,68.0557,67.9961,68.0458,19992.0
2025-06-20 13:00:00,68.52,68.57,68.48,68.51,38646.0,68.0458,68.0954,68.0061,68.0358,38646.0
2025-06-20 13:05:00,68.5,68.55,68.47,68.55,20314.0,68.0259,68.0756,67.9961,68.0756,20314.0
2025-06-20 13:10:00,68.55,68.55,68.5,68.51,11662.0,68.0756,68.0756,68.0259,68.0358,11662.0
2025-06-20 13:15:00,68.53,68.56,68.45,68.51,21913.0,68.0557,68.0855,67.9763,68.0358,21913.0
2025-06-20 13:20:00,68.51,68.52,68.47,68.49,9862.0,68.0358,68.0458,67.9961,68.016,9862.0
2025-06-20 13:25:00,68.48,68.52,68.46,68.47,27947.0,68.0061,68.0458,67.9862,67.9961,27947.0
2025-06-20 13:30:00,68.46,68.5,68.45,68.48,18239.0,67.9862,68.0259,67.9763,68.0061,18239.0
2025-06-20 13:35:00,68.48,68.5,68.33,68.38,31690.0,68.0061,68.0259,67.8571,67.9067,31690.0
2025-06-20 13:40:00,68.39,68.44,68.38,68.39,19176.0,67.9167,67.9663,67.9067,67.9167,19176.0
2025-06-20 13:45:00,68.39,68.43,68.38,68.39,14605.0,67.9167,67.9564,67.9067,67.9167,14605.0
2025-06-20 13:50:00,68.39,68.44,68.38,68.43,10376.0,67.9167,67.9663,67.9067,67.9564,10376.0
2025-06-20 13:55:00,68.45,68.5,68.45,68.48,9271.0,67.9763,68.0259,67.9763,68.0061,9271.0
2025-06-20 14:00:00,68.48,68.55,68.48,68.55,12033.0,68.0061,68.0756,68.0061,68.0756,12033.0
2025-06-20 14:05:00,68.55,68.56,68.48,68.55,26556.0,68.0756,68.0855,68.0061,68.0756,26556.0
2025-06-20 14:10:00,68.55,68.61,68.55,68.59,27117.0,68.0756,68.1352,68.0756,68.1153,27117.0
2025-06-20 14:15:00,68.59,68.68,68.56,68.67,22628.0,68.1153,68.2047,68.0855,68.1947,22628.0
2025-06-20 14:20:00,68.67,68.71,68.66,68.7,20033.0,68.1947,68.2345,68.1848,68.2245,20033.0
2025-06-20 14:25:00,68.69,68.7,68.64,68.65,14668.0,68.2146,68.2245,68.1649,68.1749,14668.0
2025-06-20 14:30:00,68.65,68.69,68.6,68.64,28320.0,68.1749,68.2146,68.1252,68.1649,28320.0
2025-06-20 14:35:00,68.63,68.67,68.55,68.58,33424.0,68.155,68.1947,68.0756,68.1054,33424.0
2025-06-20 14:40:00,68.59,68.64,68.58,68.64,28380.0,68.1153,68.1649,68.1054,68.1649,28380.0
2025-06-20 14:45:00,68.63,68.65,68.59,68.63,17418.0,68.155,68.1749,68.1153,68.155,17418.0
2025-06-20 14:50:00,68.62,68.62,68.54,68.55,29349.0,68.1451,68.1451,68.0656,68.0756,29349.0
2025-06-20 14:55:00,68.55,68.58,68.51,68.53,28659.0,68.0756,68.1054,68.0358,68.0557,28659.0
2025-06-20 15:00:00,68.53,68.54,68.45,68.47,23068.0,68.0557,68.0656,67.9763,67.9961,23068.0
2025-06-20 15:05:00,68.47,68.49,68.44,68.47,18117.0,67.9961,68.016,67.9663,67.9961,18117.0
2025-06-20 15:10:00,68.48,68.54,68.47,68.52,31458.0,68.0061,68.0656,67.9961,68.0458,31458.0
2025-06-20 15:15:00,68.52,68.58,68.48,68.57,29418.0,68.0458,68.1054,68.0061,68.0954,29418.0
2025-06-20 15:20:00,68.56,68.59,68.54,68.55,46148.0,68.0855,68.1153,68.0656,68.0756,46148.0
2025-06-20 15:25:00,68.54,68.55,68.43,68.44,45811.0,68.0656,68.0756,67.9564,67.9663,45811.0
2025-06-20 15:30:00,68.45,68.48,68.38,68.39,46259.0,67.9763,68.0061,67.9067,67.9167,46259.0
2025-06-20 15:35:00,68.39,68.45,68.34,68.43,73505.0,67.9167,67.9763,67.867,67.9564,73505.0
2025-06-20 15:40:00,68.43,68.43,68.28,68.29,87565.0,67.9564,67.9564,67.8074,67.8174,87565.0
2025-06-20 15:45:00,68.29,68.39,68.26,68.31,91154.0,67.8174,67.9167,67.7876,67.8372,91154.0
2025-06-20 15:50:00,68.32,68.61,68.31,68.51,201897.0,67.8472,68.1352,67.8372,68.0358,201897.0
2025-06-20 15:55:00,68.49,68.52,68.28,68.33,662136.0,68.016,68.0458,67.8074,67.8571,662136.0